date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,19.38,19.4,19.32,19.39,388400.0,14.2271,14.2418,14.1831,14.2344,388400.0
2005-01-03 09:40:00,19.39,19.43,19.38,19.38,345800.0,14.2344,14.2638,14.2271,14.2271,345800.0
2005-01-03 09:50:00,19.37,19.4,19.32,19.32,191400.0,14.2198,14.2418,14.1831,14.1831,191400.0
2005-01-03 10:00:00,19.32,19.35,19.25,19.25,397600.0,14.1831,14.2051,14.1317,14.1317,397600.0
2005-01-03 10:10:00,19.25,19.29,19.23,19.28,282600.0,14.1317,14.161,14.117,14.1537,282600.0
2005-01-03 10:20:00,19.27,19.38,19.26,19.29,349200.0,14.1464,14.2271,14.139,14.161,349200.0
2005-01-03 10:30:00,19.3,19.3,19.25,19.26,351400.0,14.1684,14.1684,14.1317,14.139,351400.0
2005-01-03 10:40:00,19.26,19.27,19.23,19.23,154000.0,14.139,14.1464,14.117,14.117,154000.0
2005-01-03 10:50:00,19.23,19.28,19.22,19.27,212600.0,14.117,14.1537,14.1096,14.1464,212600.0
2005-01-03 11:00:00,19.27,19.28,19.24,19.24,164400.0,14.1464,14.1537,14.1243,14.1243,164400.0
2005-01-03 11:10:00,19.25,19.25,19.21,19.21,265400.0,14.1317,14.1317,14.1023,14.1023,265400.0
2005-01-03 11:20:00,19.21,19.22,19.18,19.18,241800.0,14.1023,14.1096,14.0803,14.0803,241800.0
2005-01-03 11:30:00,19.18,19.18,19.17,19.17,185600.0,14.0803,14.0803,14.0729,14.0729,185600.0
2005-01-03 11:40:00,19.17,19.21,19.16,19.2,216600.0,14.0729,14.1023,14.0656,14.095,216600.0
2005-01-03 11:50:00,19.2,19.2,19.17,19.17,173800.0,14.095,14.095,14.0729,14.0729,173800.0
2005-01-03 12:00:00,19.18,19.19,19.17,19.18,200400.0,14.0803,14.0876,14.0729,14.0803,200400.0
2005-01-03 12:10:00,19.18,19.18,19.14,19.14,118200.0,14.0803,14.0803,14.0509,14.0509,118200.0
2005-01-03 12:20:00,19.14,19.15,19.13,19.13,129200.0,14.0509,14.0583,14.0436,14.0436,129200.0
2005-01-03 12:30:00,19.13,19.14,19.12,19.12,126200.0,14.0436,14.0509,14.0362,14.0362,126200.0
2005-01-03 12:40:00,19.11,19.12,19.09,19.09,121400.0,14.0289,14.0362,14.0142,14.0142,121400.0
2005-01-03 12:50:00,19.09,19.1,19.06,19.07,195800.0,14.0142,14.0216,13.9922,13.9995,195800.0
2005-01-03 13:00:00,19.07,19.07,19.06,19.07,80800.0,13.9995,13.9995,13.9922,13.9995,80800.0
2005-01-03 13:10:00,19.06,19.07,19.05,19.07,192000.0,13.9922,13.9995,13.9848,13.9995,192000.0
2005-01-03 13:20:00,19.06,19.07,19.0,19.02,224200.0,13.9922,13.9995,13.9481,13.9628,224200.0
2005-01-03 13:30:00,19.02,19.04,19.0,19.03,162800.0,13.9628,13.9775,13.9481,13.9702,162800.0
2005-01-03 13:40:00,19.03,19.06,19.03,19.05,108800.0,13.9702,13.9922,13.9702,13.9848,108800.0
2005-01-03 13:50:00,19.05,19.07,19.04,19.07,99800.0,13.9848,13.9995,13.9775,13.9995,99800.0
2005-01-03 14:00:00,19.06,19.12,19.06,19.11,366400.0,13.9922,14.0362,13.9922,14.0289,366400.0
2005-01-03 14:10:00,19.12,19.13,19.11,19.12,188800.0,14.0362,14.0436,14.0289,14.0362,188800.0
2005-01-03 14:20:00,19.12,19.14,19.11,19.12,202600.0,14.0362,14.0509,14.0289,14.0362,202600.0
2005-01-03 14:30:00,19.11,19.17,19.11,19.15,182000.0,14.0289,14.0729,14.0289,14.0583,182000.0
2005-01-03 14:40:00,19.15,19.15,19.12,19.14,95400.0,14.0583,14.0583,14.0362,14.0509,95400.0
2005-01-03 14:50:00,19.14,19.14,19.08,19.08,177400.0,14.0509,14.0509,14.0069,14.0069,177400.0
2005-01-03 15:00:00,19.08,19.09,19.05,19.07,244200.0,14.0069,14.0142,13.9848,13.9995,244200.0
2005-01-03 15:10:00,19.07,19.07,19.03,19.04,382800.0,13.9995,13.9995,13.9702,13.9775,382800.0
2005-01-03 15:20:00,19.04,19.06,19.03,19.03,178400.0,13.9775,13.9922,13.9702,13.9702,178400.0
2005-01-03 15:30:00,19.04,19.04,19.02,19.02,466600.0,13.9775,13.9775,13.9628,13.9628,466600.0
2005-01-03 15:40:00,19.02,19.04,19.01,19.01,303000.0,13.9628,13.9775,13.9555,13.9555,303000.0
2005-01-03 15:50:00,19.01,19.02,18.97,19.0,604200.0,13.9555,13.9628,13.9261,13.9481,604200.0
2005-01-04 09:30:00,19.23,19.23,19.15,19.19,437400.0,14.117,14.117,14.0583,14.0876,437400.0
2005-01-04 09:40:00,19.18,19.19,19.13,19.16,454400.0,14.0803,14.0876,14.0436,14.0656,454400.0
2005-01-04 09:50:00,19.16,19.25,19.16,19.18,300600.0,14.0656,14.1317,14.0656,14.0803,300600.0
2005-01-04 10:00:00,19.18,19.25,19.17,19.24,316200.0,14.0803,14.1317,14.0729,14.1243,316200.0
2005-01-04 10:10:00,19.25,19.3,19.24,19.25,323600.0,14.1317,14.1684,14.1243,14.1317,323600.0
2005-01-04 10:20:00,19.25,19.25,19.2,19.25,229600.0,14.1317,14.1317,14.095,14.1317,229600.0
2005-01-04 10:30:00,19.25,19.26,19.23,19.25,233000.0,14.1317,14.139,14.117,14.1317,233000.0
2005-01-04 10:40:00,19.25,19.26,19.16,19.16,175200.0,14.1317,14.139,14.0656,14.0656,175200.0
2005-01-04 10:50:00,19.16,19.2,19.16,19.16,105400.0,14.0656,14.095,14.0656,14.0656,105400.0
2005-01-04 11:00:00,19.16,19.17,19.11,19.12,185600.0,14.0656,14.0729,14.0289,14.0362,185600.0
2005-01-04 11:10:00,19.13,19.13,19.06,19.11,170600.0,14.0436,14.0436,13.9922,14.0289,170600.0
2005-01-04 11:20:00,19.11,19.11,19.09,19.11,123400.0,14.0289,14.0289,14.0142,14.0289,123400.0
2005-01-04 11:30:00,19.11,19.16,19.11,19.16,114400.0,14.0289,14.0656,14.0289,14.0656,114400.0
2005-01-04 11:40:00,19.16,19.2,19.16,19.2,152600.0,14.0656,14.095,14.0656,14.095,152600.0
2005-01-04 11:50:00,19.19,19.22,19.17,19.21,156400.0,14.0876,14.1096,14.0729,14.1023,156400.0
2005-01-04 12:00:00,19.21,19.23,19.2,19.22,174000.0,14.1023,14.117,14.095,14.1096,174000.0
2005-01-04 12:10:00,19.22,19.24,19.19,19.23,108200.0,14.1096,14.1243,14.0876,14.117,108200.0
2005-01-04 12:20:00,19.23,19.24,19.2,19.23,98800.0,14.117,14.1243,14.095,14.117,98800.0
2005-01-04 12:30:00,19.23,19.28,19.22,19.28,321800.0,14.117,14.1537,14.1096,14.1537,321800.0
2005-01-04 12:40:00,19.27,19.29,19.26,19.29,176000.0,14.1464,14.161,14.139,14.161,176000.0
2005-01-04 12:50:00,19.29,19.38,19.29,19.33,342400.0,14.161,14.2271,14.161,14.1904,342400.0
2005-01-04 13:00:00,19.34,19.38,19.32,19.38,209600.0,14.1977,14.2271,14.1831,14.2271,209600.0
2005-01-04 13:10:00,19.38,19.4,19.38,19.38,116600.0,14.2271,14.2418,14.2271,14.2271,116600.0
2005-01-04 13:20:00,19.38,19.38,19.33,19.35,81600.0,14.2271,14.2271,14.1904,14.2051,81600.0
2005-01-04 13:30:00,19.35,19.38,19.33,19.35,176600.0,14.2051,14.2271,14.1904,14.2051,176600.0
2005-01-04 13:40:00,19.34,19.37,19.33,19.36,136400.0,14.1977,14.2198,14.1904,14.2124,136400.0
2005-01-04 13:50:00,19.37,19.4,19.36,19.4,205000.0,14.2198,14.2418,14.2124,14.2418,205000.0
2005-01-04 14:00:00,19.4,19.4,19.27,19.31,278000.0,14.2418,14.2418,14.1464,14.1757,278000.0
2005-01-04 14:10:00,19.3,19.34,19.29,19.3,115800.0,14.1684,14.1977,14.161,14.1684,115800.0
2005-01-04 14:20:00,19.3,19.31,19.25,19.25,175200.0,14.1684,14.1757,14.1317,14.1317,175200.0
2005-01-04 14:30:00,19.25,19.28,19.24,19.25,137800.0,14.1317,14.1537,14.1243,14.1317,137800.0
2005-01-04 14:40:00,19.25,19.29,19.2,19.21,203800.0,14.1317,14.161,14.095,14.1023,203800.0
2005-01-04 14:50:00,19.21,19.25,19.2,19.25,232600.0,14.1023,14.1317,14.095,14.1317,232600.0
2005-01-04 15:00:00,19.25,19.29,19.23,19.24,155600.0,14.1317,14.161,14.117,14.1243,155600.0
2005-01-04 15:10:00,19.24,19.24,19.2,19.21,357200.0,14.1243,14.1243,14.095,14.1023,357200.0
2005-01-04 15:20:00,19.2,19.21,19.15,19.15,171600.0,14.095,14.1023,14.0583,14.0583,171600.0
2005-01-04 15:30:00,19.15,19.15,19.08,19.09,286400.0,14.0583,14.0583,14.0069,14.0142,286400.0
2005-01-04 15:40:00,19.09,19.09,19.03,19.04,229400.0,14.0142,14.0142,13.9702,13.9775,229400.0
2005-01-04 15:50:00,19.04,19.06,19.02,19.04,317400.0,13.9775,13.9922,13.9628,13.9775,317400.0
2005-01-05 09:30:00,19.03,19.13,18.97,19.0,234200.0,13.9702,14.0436,13.9261,13.9481,234200.0
2005-01-05 09:40:00,19.0,19.11,18.98,19.1,417400.0,13.9481,14.0289,13.9335,14.0216,417400.0
2005-01-05 09:50:00,19.11,19.22,19.1,19.18,328800.0,14.0289,14.1096,14.0216,14.0803,328800.0
2005-01-05 10:00:00,19.17,19.18,19.14,19.16,221200.0,14.0729,14.0803,14.0509,14.0656,221200.0
2005-01-05 10:10:00,19.16,19.17,19.06,19.11,441600.0,14.0656,14.0729,13.9922,14.0289,441600.0
2005-01-05 10:20:00,19.11,19.11,18.97,19.03,392400.0,14.0289,14.0289,13.9261,13.9702,392400.0
2005-01-05 10:30:00,19.03,19.03,18.87,18.93,491600.0,13.9702,13.9702,13.8527,13.8968,491600.0
2005-01-05 10:40:00,18.93,18.96,18.85,18.86,266400.0,13.8968,13.9188,13.838,13.8454,266400.0
2005-01-05 10:50:00,18.86,18.88,18.77,18.8,453200.0,13.8454,13.86,13.7793,13.8013,453200.0
2005-01-05 11:00:00,18.8,18.92,18.8,18.92,349000.0,13.8013,13.8894,13.8013,13.8894,349000.0
2005-01-05 11:10:00,18.92,18.93,18.84,18.87,278400.0,13.8894,13.8968,13.8307,13.8527,278400.0
2005-01-05 11:20:00,18.87,18.88,18.79,18.85,216400.0,13.8527,13.86,13.794,13.838,216400.0
2005-01-05 11:30:00,18.84,18.86,18.83,18.85,257600.0,13.8307,13.8454,13.8233,13.838,257600.0
2005-01-05 11:40:00,18.84,18.85,18.78,18.83,242200.0,13.8307,13.838,13.7866,13.8233,242200.0
2005-01-05 11:50:00,18.8,18.81,18.77,18.77,317400.0,13.8013,13.8087,13.7793,13.7793,317400.0
2005-01-05 12:00:00,18.77,18.77,18.66,18.67,369600.0,13.7793,13.7793,13.6985,13.7059,369600.0
2005-01-05 12:10:00,18.67,18.67,18.63,18.67,274200.0,13.7059,13.7059,13.6765,13.7059,274200.0
2005-01-05 12:20:00,18.67,18.72,18.67,18.71,350600.0,13.7059,13.7426,13.7059,13.7352,350600.0
2005-01-05 12:30:00,18.71,18.72,18.68,18.68,266600.0,13.7352,13.7426,13.7132,13.7132,266600.0
2005-01-05 12:40:00,18.66,18.68,18.6,18.66,791000.0,13.6985,13.7132,13.6545,13.6985,791000.0
2005-01-05 12:50:00,18.66,18.71,18.65,18.69,318800.0,13.6985,13.7352,13.6912,13.7206,318800.0
2005-01-05 13:00:00,18.71,18.71,18.67,18.69,182400.0,13.7352,13.7352,13.7059,13.7206,182400.0
2005-01-05 13:10:00,18.7,18.73,18.7,18.73,378800.0,13.7279,13.7499,13.7279,13.7499,378800.0
2005-01-05 13:20:00,18.72,18.84,18.72,18.83,259600.0,13.7426,13.8307,13.7426,13.8233,259600.0
2005-01-05 13:30:00,18.83,18.83,18.79,18.8,153200.0,13.8233,13.8233,13.794,13.8013,153200.0
2005-01-05 13:40:00,18.79,18.82,18.79,18.8,74000.0,13.794,13.816,13.794,13.8013,74000.0
2005-01-05 13:50:00,18.8,18.8,18.75,18.75,112600.0,13.8013,13.8013,13.7646,13.7646,112600.0
2005-01-05 14:00:00,18.75,18.8,18.75,18.8,124200.0,13.7646,13.8013,13.7646,13.8013,124200.0
2005-01-05 14:10:00,18.81,18.82,18.79,18.8,64000.0,13.8087,13.816,13.794,13.8013,64000.0
2005-01-05 14:20:00,18.8,18.82,18.8,18.82,123800.0,13.8013,13.816,13.8013,13.816,123800.0
2005-01-05 14:30:00,18.83,18.83,18.82,18.83,226800.0,13.8233,13.8233,13.816,13.8233,226800.0
2005-01-05 14:40:00,18.83,18.85,18.82,18.84,125800.0,13.8233,13.838,13.816,13.8307,125800.0
2005-01-05 14:50:00,18.84,18.89,18.83,18.88,152400.0,13.8307,13.8674,13.8233,13.86,152400.0
2005-01-05 15:00:00,18.89,18.9,18.85,18.87,195800.0,13.8674,13.8747,13.838,13.8527,195800.0
2005-01-05 15:10:00,18.87,18.9,18.86,18.88,177800.0,13.8527,13.8747,13.8454,13.86,177800.0
2005-01-05 15:20:00,18.88,18.88,18.8,18.84,292800.0,13.86,13.86,13.8013,13.8307,292800.0
2005-01-05 15:30:00,18.84,18.88,18.83,18.83,245800.0,13.8307,13.86,13.8233,13.8233,245800.0
2005-01-05 15:40:00,18.84,18.85,18.78,18.83,273200.0,13.8307,13.838,13.7866,13.8233,273200.0
2005-01-05 15:50:00,18.83,18.85,18.75,18.8,462200.0,13.8233,13.838,13.7646,13.8013,462200.0
2005-01-06 09:30:00,18.79,18.93,18.75,18.9,518400.0,13.794,13.8968,13.7646,13.8747,518400.0
2005-01-06 09:40:00,18.89,18.89,18.63,18.66,280200.0,13.8674,13.8674,13.6765,13.6985,280200.0
2005-01-06 09:50:00,18.65,18.67,18.59,18.61,307400.0,13.6912,13.7059,13.6472,13.6618,307400.0
2005-01-06 10:00:00,18.6,18.67,18.6,18.66,240400.0,13.6545,13.7059,13.6545,13.6985,240400.0
2005-01-06 10:10:00,18.66,18.73,18.66,18.72,178800.0,13.6985,13.7499,13.6985,13.7426,178800.0
2005-01-06 10:20:00,18.72,18.8,18.7,18.75,375600.0,13.7426,13.8013,13.7279,13.7646,375600.0
2005-01-06 10:30:00,18.75,18.91,18.75,18.89,369000.0,13.7646,13.8821,13.7646,13.8674,369000.0
2005-01-06 10:40:00,18.88,18.9,18.83,18.85,311000.0,13.86,13.8747,13.8233,13.838,311000.0
2005-01-06 10:50:00,18.85,18.87,18.79,18.85,378000.0,13.838,13.8527,13.794,13.838,378000.0
2005-01-06 11:00:00,18.84,18.92,18.83,18.92,422600.0,13.8307,13.8894,13.8233,13.8894,422600.0
2005-01-06 11:10:00,18.91,18.92,18.85,18.87,289400.0,13.8821,13.8894,13.838,13.8527,289400.0
2005-01-06 11:20:00,18.88,18.91,18.87,18.9,156400.0,13.86,13.8821,13.8527,13.8747,156400.0
2005-01-06 11:30:00,18.9,18.93,18.86,18.86,233200.0,13.8747,13.8968,13.8454,13.8454,233200.0
2005-01-06 11:40:00,18.86,18.89,18.84,18.85,316000.0,13.8454,13.8674,13.8307,13.838,316000.0
2005-01-06 11:50:00,18.85,18.85,18.82,18.85,188000.0,13.838,13.838,13.816,13.838,188000.0
2005-01-06 12:00:00,18.85,18.86,18.84,18.85,228800.0,13.838,13.8454,13.8307,13.838,228800.0
2005-01-06 12:10:00,18.85,18.9,18.85,18.9,107800.0,13.838,13.8747,13.838,13.8747,107800.0
2005-01-06 12:20:00,18.9,19.0,18.9,19.0,192800.0,13.8747,13.9481,13.8747,13.9481,192800.0
2005-01-06 12:30:00,19.0,19.02,18.98,19.02,179600.0,13.9481,13.9628,13.9335,13.9628,179600.0
2005-01-06 12:40:00,19.02,19.03,18.99,19.0,140200.0,13.9628,13.9702,13.9408,13.9481,140200.0
2005-01-06 12:50:00,19.0,19.0,18.96,18.97,144400.0,13.9481,13.9481,13.9188,13.9261,144400.0
2005-01-06 13:00:00,18.97,18.99,18.95,18.98,150600.0,13.9261,13.9408,13.9114,13.9335,150600.0
2005-01-06 13:10:00,18.97,19.0,18.97,19.0,157200.0,13.9261,13.9481,13.9261,13.9481,157200.0
2005-01-06 13:20:00,19.0,19.03,19.0,19.03,383200.0,13.9481,13.9702,13.9481,13.9702,383200.0
2005-01-06 13:30:00,19.03,19.06,18.98,19.05,207600.0,13.9702,13.9922,13.9335,13.9848,207600.0
2005-01-06 13:40:00,19.04,19.1,19.04,19.07,208400.0,13.9775,14.0216,13.9775,13.9995,208400.0
2005-01-06 13:50:00,19.06,19.1,19.04,19.07,285200.0,13.9922,14.0216,13.9775,13.9995,285200.0
2005-01-06 14:00:00,19.07,19.11,19.07,19.09,275000.0,13.9995,14.0289,13.9995,14.0142,275000.0
2005-01-06 14:10:00,19.09,19.11,19.05,19.11,181000.0,14.0142,14.0289,13.9848,14.0289,181000.0
2005-01-06 14:20:00,19.1,19.13,19.08,19.1,124800.0,14.0216,14.0436,14.0069,14.0216,124800.0
2005-01-06 14:30:00,19.1,19.17,19.1,19.17,241200.0,14.0216,14.0729,14.0216,14.0729,241200.0
2005-01-06 14:40:00,19.17,19.18,19.0,19.18,208800.0,14.0729,14.0803,13.9481,14.0803,208800.0
2005-01-06 14:50:00,19.18,19.21,19.17,19.17,180200.0,14.0803,14.1023,14.0729,14.0729,180200.0
2005-01-06 15:00:00,19.17,19.22,19.15,19.22,257400.0,14.0729,14.1096,14.0583,14.1096,257400.0
2005-01-06 15:10:00,19.22,19.22,19.18,19.2,303000.0,14.1096,14.1096,14.0803,14.095,303000.0
2005-01-06 15:20:00,19.2,19.2,19.17,19.18,232000.0,14.095,14.095,14.0729,14.0803,232000.0
2005-01-06 15:30:00,19.18,19.21,19.17,19.2,271600.0,14.0803,14.1023,14.0729,14.095,271600.0
2005-01-06 15:40:00,19.19,19.2,19.16,19.18,290400.0,14.0876,14.095,14.0656,14.0803,290400.0
2005-01-06 15:50:00,19.18,19.18,19.11,19.13,287200.0,14.0803,14.0803,14.0289,14.0436,287200.0
2005-01-07 09:30:00,19.13,19.13,18.93,18.93,367400.0,14.0436,14.0436,13.8968,13.8968,367400.0
2005-01-07 09:40:00,18.93,19.13,18.78,18.9,278400.0,13.8968,14.0436,13.7866,13.8747,278400.0
2005-01-07 09:50:00,18.9,18.9,18.81,18.85,330800.0,13.8747,13.8747,13.8087,13.838,330800.0
2005-01-07 10:00:00,18.84,18.86,18.8,18.8,195600.0,13.8307,13.8454,13.8013,13.8013,195600.0
2005-01-07 10:10:00,18.8,18.81,18.75,18.81,325000.0,13.8013,13.8087,13.7646,13.8087,325000.0
2005-01-07 10:20:00,18.8,18.81,18.72,18.72,209400.0,13.8013,13.8087,13.7426,13.7426,209400.0
2005-01-07 10:30:00,18.72,18.75,18.68,18.74,422800.0,13.7426,13.7646,13.7132,13.7573,422800.0
2005-01-07 10:40:00,18.75,18.75,18.64,18.68,361000.0,13.7646,13.7646,13.6839,13.7132,361000.0
2005-01-07 10:50:00,18.67,18.69,18.67,18.68,240400.0,13.7059,13.7206,13.7059,13.7132,240400.0
2005-01-07 11:00:00,18.68,18.7,18.66,18.67,188200.0,13.7132,13.7279,13.6985,13.7059,188200.0
2005-01-07 11:10:00,18.68,18.77,18.67,18.75,204400.0,13.7132,13.7793,13.7059,13.7646,204400.0
2005-01-07 11:20:00,18.75,18.83,18.74,18.83,410000.0,13.7646,13.8233,13.7573,13.8233,410000.0
2005-01-07 11:30:00,18.83,18.91,18.83,18.85,295200.0,13.8233,13.8821,13.8233,13.838,295200.0
2005-01-07 11:40:00,18.85,18.99,18.84,18.97,192400.0,13.838,13.9408,13.8307,13.9261,192400.0
2005-01-07 11:50:00,18.97,19.0,18.97,19.0,127400.0,13.9261,13.9481,13.9261,13.9481,127400.0
2005-01-07 12:00:00,18.99,19.02,18.99,19.0,156200.0,13.9408,13.9628,13.9408,13.9481,156200.0
2005-01-07 12:10:00,19.0,19.01,18.92,18.92,137400.0,13.9481,13.9555,13.8894,13.8894,137400.0
2005-01-07 12:20:00,18.92,19.0,18.9,18.99,151800.0,13.8894,13.9481,13.8747,13.9408,151800.0
2005-01-07 12:30:00,18.99,19.02,18.99,19.01,69800.0,13.9408,13.9628,13.9408,13.9555,69800.0
2005-01-07 12:40:00,19.0,19.05,19.0,19.04,86000.0,13.9481,13.9848,13.9481,13.9775,86000.0
2005-01-07 12:50:00,19.05,19.05,19.03,19.04,72200.0,13.9848,13.9848,13.9702,13.9775,72200.0
2005-01-07 13:00:00,19.04,19.06,19.03,19.06,86200.0,13.9775,13.9922,13.9702,13.9922,86200.0
2005-01-07 13:10:00,19.06,19.07,19.04,19.06,167200.0,13.9922,13.9995,13.9775,13.9922,167200.0
2005-01-07 13:20:00,19.06,19.06,19.04,19.05,39800.0,13.9922,13.9922,13.9775,13.9848,39800.0
2005-01-07 13:30:00,19.04,19.06,19.04,19.05,53600.0,13.9775,13.9922,13.9775,13.9848,53600.0
2005-01-07 13:40:00,19.05,19.05,19.03,19.03,44800.0,13.9848,13.9848,13.9702,13.9702,44800.0
2005-01-07 13:50:00,19.03,19.04,19.02,19.04,30000.0,13.9702,13.9775,13.9628,13.9775,30000.0
2005-01-07 14:00:00,19.04,19.04,19.01,19.01,107400.0,13.9775,13.9775,13.9555,13.9555,107400.0
2005-01-07 14:10:00,19.0,19.0,18.97,18.97,122800.0,13.9481,13.9481,13.9261,13.9261,122800.0
2005-01-07 14:20:00,18.98,18.98,18.93,18.94,82800.0,13.9335,13.9335,13.8968,13.9041,82800.0
2005-01-07 14:30:00,18.94,18.94,18.9,18.9,163400.0,13.9041,13.9041,13.8747,13.8747,163400.0
2005-01-07 14:40:00,18.9,18.93,18.9,18.9,57800.0,13.8747,13.8968,13.8747,13.8747,57800.0
2005-01-07 14:50:00,18.9,18.92,18.9,18.92,55800.0,13.8747,13.8894,13.8747,13.8894,55800.0
2005-01-07 15:00:00,18.92,18.93,18.92,18.93,119000.0,13.8894,13.8968,13.8894,13.8968,119000.0
2005-01-07 15:10:00,18.93,18.99,18.93,18.98,176400.0,13.8968,13.9408,13.8968,13.9335,176400.0
2005-01-07 15:20:00,18.98,19.0,18.98,18.99,254200.0,13.9335,13.9481,13.9335,13.9408,254200.0
2005-01-07 15:30:00,19.0,19.0,18.98,18.99,112400.0,13.9481,13.9481,13.9335,13.9408,112400.0
2005-01-07 15:40:00,18.99,19.02,18.99,19.0,256800.0,13.9408,13.9628,13.9408,13.9481,256800.0
2005-01-07 15:50:00,19.0,19.0,18.98,18.99,686000.0,13.9481,13.9481,13.9335,13.9408,686000.0
2005-01-10 09:30:00,19.09,19.2,19.04,19.05,370400.0,14.0142,14.095,13.9775,13.9848,370400.0
2005-01-10 09:40:00,19.04,19.17,19.04,19.13,183400.0,13.9775,14.0729,13.9775,14.0436,183400.0
2005-01-10 09:50:00,19.13,19.18,19.13,19.17,174400.0,14.0436,14.0803,14.0436,14.0729,174400.0
2005-01-10 10:00:00,19.17,19.18,19.12,19.13,236800.0,14.0729,14.0803,14.0362,14.0436,236800.0
2005-01-10 10:10:00,19.13,19.18,19.13,19.16,239600.0,14.0436,14.0803,14.0436,14.0656,239600.0
2005-01-10 10:20:00,19.16,19.2,19.15,19.19,209800.0,14.0656,14.095,14.0583,14.0876,209800.0
2005-01-10 10:30:00,19.2,19.2,19.15,19.15,220000.0,14.095,14.095,14.0583,14.0583,220000.0
2005-01-10 10:40:00,19.16,19.17,19.13,19.15,286600.0,14.0656,14.0729,14.0436,14.0583,286600.0
2005-01-10 10:50:00,19.14,19.15,19.13,19.13,204600.0,14.0509,14.0583,14.0436,14.0436,204600.0
2005-01-10 11:00:00,19.13,19.15,19.12,19.15,254600.0,14.0436,14.0583,14.0362,14.0583,254600.0
2005-01-10 11:10:00,19.15,19.15,19.13,19.13,291400.0,14.0583,14.0583,14.0436,14.0436,291400.0
2005-01-10 11:20:00,19.13,19.15,19.11,19.14,240600.0,14.0436,14.0583,14.0289,14.0509,240600.0
2005-01-10 11:30:00,19.14,19.15,19.1,19.11,329000.0,14.0509,14.0583,14.0216,14.0289,329000.0
2005-01-10 11:40:00,19.11,19.13,19.1,19.11,184600.0,14.0289,14.0436,14.0216,14.0289,184600.0
2005-01-10 11:50:00,19.11,19.12,19.08,19.1,135600.0,14.0289,14.0362,14.0069,14.0216,135600.0
2005-01-10 12:00:00,19.11,19.12,19.11,19.12,122400.0,14.0289,14.0362,14.0289,14.0362,122400.0
2005-01-10 12:10:00,19.12,19.13,19.11,19.12,279800.0,14.0362,14.0436,14.0289,14.0362,279800.0
2005-01-10 12:20:00,19.13,19.13,19.07,19.11,144800.0,14.0436,14.0436,13.9995,14.0289,144800.0
2005-01-10 12:30:00,19.11,19.12,19.11,19.12,68600.0,14.0289,14.0362,14.0289,14.0362,68600.0
2005-01-10 12:40:00,19.12,19.13,19.12,19.12,134200.0,14.0362,14.0436,14.0362,14.0362,134200.0
2005-01-10 12:50:00,19.13,19.13,19.12,19.13,44800.0,14.0436,14.0436,14.0362,14.0436,44800.0
2005-01-10 13:00:00,19.13,19.13,19.11,19.11,61600.0,14.0436,14.0436,14.0289,14.0289,61600.0
2005-01-10 13:10:00,19.12,19.13,19.1,19.13,169000.0,14.0362,14.0436,14.0216,14.0436,169000.0
2005-01-10 13:20:00,19.12,19.13,19.1,19.13,158200.0,14.0362,14.0436,14.0216,14.0436,158200.0
2005-01-10 13:30:00,19.13,19.14,19.11,19.12,94200.0,14.0436,14.0509,14.0289,14.0362,94200.0
2005-01-10 13:40:00,19.11,19.15,19.11,19.15,190800.0,14.0289,14.0583,14.0289,14.0583,190800.0
2005-01-10 13:50:00,19.15,19.17,19.15,19.16,167000.0,14.0583,14.0729,14.0583,14.0656,167000.0
2005-01-10 14:00:00,19.16,19.16,19.11,19.14,114800.0,14.0656,14.0656,14.0289,14.0509,114800.0
2005-01-10 14:10:00,19.14,19.14,19.1,19.1,105200.0,14.0509,14.0509,14.0216,14.0216,105200.0
2005-01-10 14:20:00,19.1,19.1,19.0,19.0,142000.0,14.0216,14.0216,13.9481,13.9481,142000.0
2005-01-10 14:30:00,19.0,19.0,18.92,18.98,316400.0,13.9481,13.9481,13.8894,13.9335,316400.0
2005-01-10 14:40:00,18.98,18.98,18.94,18.97,288800.0,13.9335,13.9335,13.9041,13.9261,288800.0
2005-01-10 14:50:00,18.97,18.97,18.92,18.93,164000.0,13.9261,13.9261,13.8894,13.8968,164000.0
2005-01-10 15:00:00,18.93,18.97,18.93,18.95,274600.0,13.8968,13.9261,13.8968,13.9114,274600.0
2005-01-10 15:10:00,18.95,19.01,18.95,18.97,241200.0,13.9114,13.9555,13.9114,13.9261,241200.0
2005-01-10 15:20:00,18.97,18.97,18.95,18.96,149800.0,13.9261,13.9261,13.9114,13.9188,149800.0
2005-01-10 15:30:00,18.95,18.96,18.93,18.93,142000.0,13.9114,13.9188,13.8968,13.8968,142000.0
2005-01-10 15:40:00,18.93,18.93,18.9,18.91,209200.0,13.8968,13.8968,13.8747,13.8821,209200.0
2005-01-10 15:50:00,18.91,18.92,18.86,18.91,445800.0,13.8821,13.8894,13.8454,13.8821,445800.0
2005-01-11 09:30:00,18.91,18.96,18.86,18.92,189400.0,13.8821,13.9188,13.8454,13.8894,189400.0
2005-01-11 09:40:00,18.92,18.98,18.9,18.9,134200.0,13.8894,13.9335,13.8747,13.8747,134200.0
2005-01-11 09:50:00,18.9,18.92,18.82,18.85,182800.0,13.8747,13.8894,13.816,13.838,182800.0
2005-01-11 10:00:00,18.83,18.88,18.79,18.87,213200.0,13.8233,13.86,13.794,13.8527,213200.0
2005-01-11 10:10:00,18.88,18.92,18.87,18.92,202200.0,13.86,13.8894,13.8527,13.8894,202200.0
2005-01-11 10:20:00,18.91,19.02,18.89,19.0,315600.0,13.8821,13.9628,13.8674,13.9481,315600.0
2005-01-11 10:30:00,19.0,19.01,18.95,18.99,174000.0,13.9481,13.9555,13.9114,13.9408,174000.0
2005-01-11 10:40:00,18.98,19.0,18.97,18.98,82800.0,13.9335,13.9481,13.9261,13.9335,82800.0
2005-01-11 10:50:00,19.0,19.04,18.98,19.03,125000.0,13.9481,13.9775,13.9335,13.9702,125000.0
2005-01-11 11:00:00,19.02,19.05,19.0,19.05,97400.0,13.9628,13.9848,13.9481,13.9848,97400.0
2005-01-11 11:10:00,19.05,19.07,19.01,19.04,189000.0,13.9848,13.9995,13.9555,13.9775,189000.0
2005-01-11 11:20:00,19.04,19.08,19.02,19.04,174400.0,13.9775,14.0069,13.9628,13.9775,174400.0
2005-01-11 11:30:00,19.05,19.06,19.04,19.05,297000.0,13.9848,13.9922,13.9775,13.9848,297000.0
2005-01-11 11:40:00,19.06,19.08,19.05,19.08,207200.0,13.9922,14.0069,13.9848,14.0069,207200.0
2005-01-11 11:50:00,19.08,19.09,19.06,19.09,129600.0,14.0069,14.0142,13.9922,14.0142,129600.0
2005-01-11 12:00:00,19.09,19.11,19.07,19.08,91400.0,14.0142,14.0289,13.9995,14.0069,91400.0
2005-01-11 12:10:00,19.08,19.09,19.03,19.04,83000.0,14.0069,14.0142,13.9702,13.9775,83000.0
2005-01-11 12:20:00,19.03,19.04,19.02,19.02,59200.0,13.9702,13.9775,13.9628,13.9628,59200.0
2005-01-11 12:30:00,19.01,19.03,19.0,19.03,127200.0,13.9555,13.9702,13.9481,13.9702,127200.0
2005-01-11 12:40:00,19.03,19.07,19.02,19.06,112400.0,13.9702,13.9995,13.9628,13.9922,112400.0
2005-01-11 12:50:00,19.05,19.07,19.02,19.06,67400.0,13.9848,13.9995,13.9628,13.9922,67400.0
2005-01-11 13:00:00,19.05,19.09,19.04,19.07,56800.0,13.9848,14.0142,13.9775,13.9995,56800.0
2005-01-11 13:10:00,19.07,19.07,19.06,19.06,84200.0,13.9995,13.9995,13.9922,13.9922,84200.0
2005-01-11 13:20:00,19.06,19.09,19.06,19.09,56800.0,13.9922,14.0142,13.9922,14.0142,56800.0
2005-01-11 13:30:00,19.09,19.09,19.06,19.08,152400.0,14.0142,14.0142,13.9922,14.0069,152400.0
2005-01-11 13:40:00,19.07,19.08,19.06,19.07,320200.0,13.9995,14.0069,13.9922,13.9995,320200.0
2005-01-11 13:50:00,19.07,19.08,19.06,19.07,47000.0,13.9995,14.0069,13.9922,13.9995,47000.0
2005-01-11 14:00:00,19.08,19.08,19.06,19.07,82600.0,14.0069,14.0069,13.9922,13.9995,82600.0
2005-01-11 14:10:00,19.07,19.09,19.07,19.08,131800.0,13.9995,14.0142,13.9995,14.0069,131800.0
2005-01-11 14:20:00,19.08,19.09,19.07,19.07,170800.0,14.0069,14.0142,13.9995,13.9995,170800.0
2005-01-11 14:30:00,19.08,19.08,19.05,19.06,63800.0,14.0069,14.0069,13.9848,13.9922,63800.0
2005-01-11 14:40:00,19.06,19.08,19.06,19.07,52200.0,13.9922,14.0069,13.9922,13.9995,52200.0
2005-01-11 14:50:00,19.08,19.09,19.08,19.08,632400.0,14.0069,14.0142,14.0069,14.0069,632400.0
2005-01-11 15:00:00,19.08,19.09,19.07,19.08,141000.0,14.0069,14.0142,13.9995,14.0069,141000.0
2005-01-11 15:10:00,19.08,19.1,19.07,19.1,74600.0,14.0069,14.0216,13.9995,14.0216,74600.0
2005-01-11 15:20:00,19.1,19.11,19.09,19.09,103800.0,14.0216,14.0289,14.0142,14.0142,103800.0
2005-01-11 15:30:00,19.1,19.1,19.06,19.08,630000.0,14.0216,14.0216,13.9922,14.0069,630000.0
2005-01-11 15:40:00,19.09,19.11,19.08,19.1,179800.0,14.0142,14.0289,14.0069,14.0216,179800.0
2005-01-11 15:50:00,19.1,19.1,19.07,19.09,337400.0,14.0216,14.0216,13.9995,14.0142,337400.0
2005-01-12 09:30:00,19.1,19.15,19.05,19.11,176400.0,14.0216,14.0583,13.9848,14.0289,176400.0
2005-01-12 09:40:00,19.1,19.15,19.09,19.11,91200.0,14.0216,14.0583,14.0142,14.0289,91200.0
2005-01-12 09:50:00,19.11,19.13,19.11,19.13,139000.0,14.0289,14.0436,14.0289,14.0436,139000.0
2005-01-12 10:00:00,19.13,19.18,19.12,19.16,481000.0,14.0436,14.0803,14.0362,14.0656,481000.0
2005-01-12 10:10:00,19.16,19.23,19.16,19.17,153200.0,14.0656,14.117,14.0656,14.0729,153200.0
2005-01-12 10:20:00,19.17,19.19,19.15,19.16,160400.0,14.0729,14.0876,14.0583,14.0656,160400.0
2005-01-12 10:30:00,19.17,19.24,19.1,19.18,403000.0,14.0729,14.1243,14.0216,14.0803,403000.0
2005-01-12 10:40:00,19.18,19.24,19.15,19.18,161000.0,14.0803,14.1243,14.0583,14.0803,161000.0
2005-01-12 10:50:00,19.18,19.24,19.17,19.24,168000.0,14.0803,14.1243,14.0729,14.1243,168000.0
2005-01-12 11:00:00,19.24,19.35,19.23,19.34,175600.0,14.1243,14.2051,14.117,14.1977,175600.0
2005-01-12 11:10:00,19.35,19.5,19.34,19.47,402000.0,14.2051,14.3152,14.1977,14.2932,402000.0
2005-01-12 11:20:00,19.47,19.53,19.45,19.53,295000.0,14.2932,14.3372,14.2785,14.3372,295000.0
2005-01-12 11:30:00,19.53,19.58,19.52,19.56,342000.0,14.3372,14.3739,14.3299,14.3592,342000.0
2005-01-12 11:40:00,19.56,19.59,19.55,19.56,372400.0,14.3592,14.3813,14.3519,14.3592,372400.0
2005-01-12 11:50:00,19.57,19.59,19.5,19.5,345400.0,14.3666,14.3813,14.3152,14.3152,345400.0
2005-01-12 12:00:00,19.5,19.5,19.39,19.44,357600.0,14.3152,14.3152,14.2344,14.2712,357600.0
2005-01-12 12:10:00,19.45,19.47,19.43,19.45,547000.0,14.2785,14.2932,14.2638,14.2785,547000.0
2005-01-12 12:20:00,19.45,19.47,19.45,19.46,258000.0,14.2785,14.2932,14.2785,14.2858,258000.0
2005-01-12 12:30:00,19.46,19.48,19.45,19.48,216200.0,14.2858,14.3005,14.2785,14.3005,216200.0
2005-01-12 12:40:00,19.49,19.55,19.48,19.54,94600.0,14.3079,14.3519,14.3005,14.3446,94600.0
2005-01-12 12:50:00,19.54,19.57,19.53,19.56,103600.0,14.3446,14.3666,14.3372,14.3592,103600.0
2005-01-12 13:00:00,19.55,19.56,19.52,19.54,76600.0,14.3519,14.3592,14.3299,14.3446,76600.0
2005-01-12 13:10:00,19.53,19.57,19.53,19.56,56400.0,14.3372,14.3666,14.3372,14.3592,56400.0
2005-01-12 13:20:00,19.56,19.58,19.55,19.55,74000.0,14.3592,14.3739,14.3519,14.3519,74000.0
2005-01-12 13:30:00,19.55,19.56,19.54,19.55,62200.0,14.3519,14.3592,14.3446,14.3519,62200.0
2005-01-12 13:40:00,19.55,19.56,19.5,19.53,369600.0,14.3519,14.3592,14.3152,14.3372,369600.0
2005-01-12 13:50:00,19.53,19.55,19.52,19.54,145600.0,14.3372,14.3519,14.3299,14.3446,145600.0
2005-01-12 14:00:00,19.53,19.55,19.52,19.53,536400.0,14.3372,14.3519,14.3299,14.3372,536400.0
2005-01-12 14:10:00,19.53,19.53,19.48,19.5,330600.0,14.3372,14.3372,14.3005,14.3152,330600.0
2005-01-12 14:20:00,19.5,19.5,19.47,19.5,449200.0,14.3152,14.3152,14.2932,14.3152,449200.0
2005-01-12 14:30:00,19.5,19.56,19.5,19.56,135200.0,14.3152,14.3592,14.3152,14.3592,135200.0
2005-01-12 14:40:00,19.56,19.6,19.5,19.6,636600.0,14.3592,14.3886,14.3152,14.3886,636600.0
2005-01-12 14:50:00,19.6,19.68,19.6,19.66,583600.0,14.3886,14.4473,14.3886,14.4327,583600.0
2005-01-12 15:00:00,19.67,19.68,19.66,19.66,186800.0,14.44,14.4473,14.4327,14.4327,186800.0
2005-01-12 15:10:00,19.66,19.68,19.65,19.68,341200.0,14.4327,14.4473,14.4253,14.4473,341200.0
2005-01-12 15:20:00,19.68,19.68,19.64,19.64,340800.0,14.4473,14.4473,14.418,14.418,340800.0
2005-01-12 15:30:00,19.64,19.71,19.64,19.69,413600.0,14.418,14.4694,14.418,14.4547,413600.0
2005-01-12 15:40:00,19.69,19.74,19.68,19.73,496800.0,14.4547,14.4914,14.4473,14.484,496800.0
2005-01-12 15:50:00,19.73,19.78,19.72,19.74,472600.0,14.484,14.5207,14.4767,14.4914,472600.0
2005-01-13 09:30:00,19.84,19.93,19.82,19.9,422600.0,14.5648,14.6309,14.5501,14.6088,422600.0
2005-01-13 09:40:00,19.89,20.02,19.88,20.02,682200.0,14.6015,14.6969,14.5942,14.6969,682200.0
2005-01-13 09:50:00,20.01,20.03,19.97,20.01,245600.0,14.6896,14.7043,14.6602,14.6896,245600.0
2005-01-13 10:00:00,20.01,20.13,20.01,20.03,454200.0,14.6896,14.7777,14.6896,14.7043,454200.0
2005-01-13 10:10:00,20.03,20.09,20.03,20.06,293000.0,14.7043,14.7483,14.7043,14.7263,293000.0
2005-01-13 10:20:00,20.08,20.1,20.02,20.06,420800.0,14.741,14.7557,14.6969,14.7263,420800.0
2005-01-13 10:30:00,20.05,20.21,20.04,20.13,517200.0,14.719,14.8364,14.7116,14.7777,517200.0
2005-01-13 10:40:00,20.13,20.16,20.08,20.09,458000.0,14.7777,14.7997,14.741,14.7483,458000.0
2005-01-13 10:50:00,20.09,20.09,20.04,20.06,306800.0,14.7483,14.7483,14.7116,14.7263,306800.0
2005-01-13 11:00:00,20.06,20.08,20.04,20.06,352400.0,14.7263,14.741,14.7116,14.7263,352400.0
2005-01-13 11:10:00,20.06,20.06,20.04,20.05,379600.0,14.7263,14.7263,14.7116,14.719,379600.0
2005-01-13 11:20:00,20.05,20.16,20.05,20.15,127800.0,14.719,14.7997,14.719,14.7924,127800.0
2005-01-13 11:30:00,20.16,20.18,20.11,20.15,220200.0,14.7997,14.8144,14.763,14.7924,220200.0
2005-01-13 11:40:00,20.15,20.17,20.1,20.11,185000.0,14.7924,14.8071,14.7557,14.763,185000.0
2005-01-13 11:50:00,20.12,20.15,20.09,20.09,971200.0,14.7703,14.7924,14.7483,14.7483,971200.0
2005-01-13 12:00:00,20.1,20.18,20.1,20.16,2079600.0,14.7557,14.8144,14.7557,14.7997,2079600.0
2005-01-13 12:10:00,20.17,20.21,20.16,20.21,305200.0,14.8071,14.8364,14.7997,14.8364,305200.0
2005-01-13 12:20:00,20.21,20.27,20.21,20.27,404000.0,14.8364,14.8805,14.8364,14.8805,404000.0
2005-01-13 12:30:00,20.27,20.28,20.21,20.25,680200.0,14.8805,14.8878,14.8364,14.8658,680200.0
2005-01-13 12:40:00,20.27,20.28,20.23,20.24,463400.0,14.8805,14.8878,14.8511,14.8584,463400.0
2005-01-13 12:50:00,20.24,20.27,20.24,20.25,235800.0,14.8584,14.8805,14.8584,14.8658,235800.0
2005-01-13 13:00:00,20.27,20.38,20.25,20.37,1641800.0,14.8805,14.9612,14.8658,14.9539,1641800.0
2005-01-13 13:10:00,20.38,20.41,20.35,20.4,632200.0,14.9612,14.9832,14.9392,14.9759,632200.0
2005-01-13 13:20:00,20.4,20.43,20.39,20.4,366400.0,14.9759,14.9979,14.9686,14.9759,366400.0
2005-01-13 13:30:00,20.4,20.46,20.39,20.46,260000.0,14.9759,15.0199,14.9686,15.0199,260000.0
2005-01-13 13:40:00,20.46,20.46,20.41,20.43,156200.0,15.0199,15.0199,14.9832,14.9979,156200.0
2005-01-13 13:50:00,20.43,20.45,20.43,20.43,234000.0,14.9979,15.0126,14.9979,14.9979,234000.0
2005-01-13 14:00:00,20.43,20.46,20.39,20.41,814400.0,14.9979,15.0199,14.9686,14.9832,814400.0
2005-01-13 14:10:00,20.41,20.45,20.33,20.34,926800.0,14.9832,15.0126,14.9245,14.9319,926800.0
2005-01-13 14:20:00,20.35,20.41,20.32,20.39,961000.0,14.9392,14.9832,14.9172,14.9686,961000.0
2005-01-13 14:30:00,20.39,20.41,20.39,20.4,271000.0,14.9686,14.9832,14.9686,14.9759,271000.0
2005-01-13 14:40:00,20.4,20.44,20.39,20.4,357800.0,14.9759,15.0053,14.9686,14.9759,357800.0
2005-01-13 14:50:00,20.39,20.4,20.37,20.38,1300600.0,14.9686,14.9759,14.9539,14.9612,1300600.0
2005-01-13 15:00:00,20.38,20.4,20.36,20.36,406400.0,14.9612,14.9759,14.9465,14.9465,406400.0
2005-01-13 15:10:00,20.37,20.38,20.32,20.33,225000.0,14.9539,14.9612,14.9172,14.9245,225000.0
2005-01-13 15:20:00,20.33,20.34,20.28,20.3,765200.0,14.9245,14.9319,14.8878,14.9025,765200.0
2005-01-13 15:30:00,20.29,20.3,20.25,20.26,696000.0,14.8951,14.9025,14.8658,14.8731,696000.0
2005-01-13 15:40:00,20.25,20.33,20.25,20.3,434400.0,14.8658,14.9245,14.8658,14.9025,434400.0
2005-01-13 15:50:00,20.3,20.34,20.29,20.29,506600.0,14.9025,14.9319,14.8951,14.8951,506600.0
2005-01-14 09:30:00,20.45,20.45,20.18,20.23,343600.0,15.0126,15.0126,14.8144,14.8511,343600.0
2005-01-14 09:40:00,20.23,20.43,20.23,20.27,366600.0,14.8511,14.9979,14.8511,14.8805,366600.0
2005-01-14 09:50:00,20.27,20.33,20.23,20.24,422800.0,14.8805,14.9245,14.8511,14.8584,422800.0
2005-01-14 10:00:00,20.24,20.28,20.18,20.18,614000.0,14.8584,14.8878,14.8144,14.8144,614000.0
2005-01-14 10:10:00,20.18,20.2,20.13,20.15,376400.0,14.8144,14.8291,14.7777,14.7924,376400.0
2005-01-14 10:20:00,20.15,20.19,20.14,20.16,822000.0,14.7924,14.8217,14.785,14.7997,822000.0
2005-01-14 10:30:00,20.18,20.19,20.14,20.16,576000.0,14.8144,14.8217,14.785,14.7997,576000.0
2005-01-14 10:40:00,20.16,20.23,20.16,20.17,272800.0,14.7997,14.8511,14.7997,14.8071,272800.0
2005-01-14 10:50:00,20.17,20.21,20.15,20.21,343800.0,14.8071,14.8364,14.7924,14.8364,343800.0
2005-01-14 11:00:00,20.23,20.23,20.2,20.2,273800.0,14.8511,14.8511,14.8291,14.8291,273800.0
2005-01-14 11:10:00,20.2,20.21,20.17,20.18,185400.0,14.8291,14.8364,14.8071,14.8144,185400.0
2005-01-14 11:20:00,20.18,20.23,20.18,20.23,187600.0,14.8144,14.8511,14.8144,14.8511,187600.0
2005-01-14 11:30:00,20.23,20.38,20.23,20.38,277800.0,14.8511,14.9612,14.8511,14.9612,277800.0
2005-01-14 11:40:00,20.38,20.41,20.3,20.31,286600.0,14.9612,14.9832,14.9025,14.9098,286600.0
2005-01-14 11:50:00,20.31,20.43,20.31,20.42,295000.0,14.9098,14.9979,14.9098,14.9906,295000.0
2005-01-14 12:00:00,20.42,20.42,20.36,20.37,509000.0,14.9906,14.9906,14.9465,14.9539,509000.0
2005-01-14 12:10:00,20.37,20.43,20.37,20.43,139600.0,14.9539,14.9979,14.9539,14.9979,139600.0
2005-01-14 12:20:00,20.43,20.5,20.43,20.5,602600.0,14.9979,15.0493,14.9979,15.0493,602600.0
2005-01-14 12:30:00,20.49,20.53,20.48,20.5,465000.0,15.042,15.0713,15.0346,15.0493,465000.0
2005-01-14 12:40:00,20.5,20.52,20.49,20.5,378200.0,15.0493,15.064,15.042,15.0493,378200.0
2005-01-14 12:50:00,20.51,20.52,20.49,20.5,314000.0,15.0567,15.064,15.042,15.0493,314000.0
2005-01-14 13:00:00,20.5,20.52,20.47,20.48,236800.0,15.0493,15.064,15.0273,15.0346,236800.0
2005-01-14 13:10:00,20.48,20.5,20.43,20.46,233600.0,15.0346,15.0493,14.9979,15.0199,233600.0
2005-01-14 13:20:00,20.46,20.5,20.45,20.49,129200.0,15.0199,15.0493,15.0126,15.042,129200.0
2005-01-14 13:30:00,20.49,20.52,20.49,20.5,160400.0,15.042,15.064,15.042,15.0493,160400.0
2005-01-14 13:40:00,20.5,20.5,20.49,20.49,129800.0,15.0493,15.0493,15.042,15.042,129800.0
2005-01-14 13:50:00,20.5,20.5,20.48,20.49,306400.0,15.0493,15.0493,15.0346,15.042,306400.0
2005-01-14 14:00:00,20.49,20.49,20.48,20.49,100200.0,15.042,15.042,15.0346,15.042,100200.0
2005-01-14 14:10:00,20.5,20.51,20.49,20.5,254000.0,15.0493,15.0567,15.042,15.0493,254000.0
2005-01-14 14:20:00,20.5,20.5,20.47,20.47,369000.0,15.0493,15.0493,15.0273,15.0273,369000.0
2005-01-14 14:30:00,20.47,20.5,20.47,20.49,398000.0,15.0273,15.0493,15.0273,15.042,398000.0
2005-01-14 14:40:00,20.49,20.51,20.49,20.51,180800.0,15.042,15.0567,15.042,15.0567,180800.0
2005-01-14 14:50:00,20.5,20.53,20.5,20.53,144800.0,15.0493,15.0713,15.0493,15.0713,144800.0
2005-01-14 15:00:00,20.53,20.54,20.52,20.54,290400.0,15.0713,15.0787,15.064,15.0787,290400.0
2005-01-14 15:10:00,20.54,20.6,20.54,20.59,511600.0,15.0787,15.1227,15.0787,15.1154,511600.0
2005-01-14 15:20:00,20.59,20.66,20.59,20.66,398400.0,15.1154,15.1668,15.1154,15.1668,398400.0
2005-01-14 15:30:00,20.66,20.67,20.64,20.65,463800.0,15.1668,15.1741,15.1521,15.1594,463800.0
2005-01-14 15:40:00,20.65,20.68,20.64,20.65,532400.0,15.1594,15.1815,15.1521,15.1594,532400.0
2005-01-14 15:50:00,20.65,20.65,20.6,20.65,761000.0,15.1594,15.1594,15.1227,15.1594,761000.0
2005-01-18 09:30:00,20.88,20.99,20.83,20.97,957400.0,15.3283,15.409,15.2916,15.3943,957400.0
2005-01-18 09:40:00,20.97,21.0,20.96,20.97,892800.0,15.3943,15.4164,15.387,15.3943,892800.0
2005-01-18 09:50:00,20.97,21.02,20.97,20.99,598200.0,15.3943,15.431,15.3943,15.409,598200.0
2005-01-18 10:00:00,20.99,21.0,20.95,20.97,677800.0,15.409,15.4164,15.3797,15.3943,677800.0
2005-01-18 10:10:00,20.98,20.98,20.86,20.86,281200.0,15.4017,15.4017,15.3136,15.3136,281200.0
2005-01-18 10:20:00,20.86,20.91,20.83,20.88,354000.0,15.3136,15.3503,15.2916,15.3283,354000.0
2005-01-18 10:30:00,20.87,20.92,20.84,20.89,499800.0,15.3209,15.3576,15.2989,15.3356,499800.0
2005-01-18 10:40:00,20.89,20.91,20.87,20.88,484600.0,15.3356,15.3503,15.3209,15.3283,484600.0
2005-01-18 10:50:00,20.89,20.93,20.87,20.91,135800.0,15.3356,15.365,15.3209,15.3503,135800.0
2005-01-18 11:00:00,20.91,20.96,20.91,20.93,123200.0,15.3503,15.387,15.3503,15.365,123200.0
2005-01-18 11:10:00,20.93,20.96,20.9,20.95,149400.0,15.365,15.387,15.343,15.3797,149400.0
2005-01-18 11:20:00,20.95,20.96,20.91,20.92,196800.0,15.3797,15.387,15.3503,15.3576,196800.0
2005-01-18 11:30:00,20.93,20.93,20.89,20.9,513600.0,15.365,15.365,15.3356,15.343,513600.0
2005-01-18 11:40:00,20.9,20.96,20.9,20.95,670000.0,15.343,15.387,15.343,15.3797,670000.0
2005-01-18 11:50:00,20.95,20.96,20.93,20.93,162200.0,15.3797,15.387,15.365,15.365,162200.0
2005-01-18 12:00:00,20.93,20.96,20.87,20.88,540200.0,15.365,15.387,15.3209,15.3283,540200.0
2005-01-18 12:10:00,20.88,20.92,20.88,20.9,251600.0,15.3283,15.3576,15.3283,15.343,251600.0
2005-01-18 12:20:00,20.9,20.92,20.88,20.89,307000.0,15.343,15.3576,15.3283,15.3356,307000.0
2005-01-18 12:30:00,20.9,20.9,20.87,20.88,205000.0,15.343,15.343,15.3209,15.3283,205000.0
2005-01-18 12:40:00,20.87,20.88,20.86,20.87,362000.0,15.3209,15.3283,15.3136,15.3209,362000.0
2005-01-18 12:50:00,20.87,20.97,20.87,20.92,224400.0,15.3209,15.3943,15.3209,15.3576,224400.0
2005-01-18 13:00:00,20.92,20.95,20.9,20.93,269400.0,15.3576,15.3797,15.343,15.365,269400.0
2005-01-18 13:10:00,20.93,20.93,20.89,20.9,173800.0,15.365,15.365,15.3356,15.343,173800.0
2005-01-18 13:20:00,20.91,20.91,20.89,20.9,148000.0,15.3503,15.3503,15.3356,15.343,148000.0
2005-01-18 13:30:00,20.91,20.93,20.91,20.92,93200.0,15.3503,15.365,15.3503,15.3576,93200.0
2005-01-18 13:40:00,20.93,20.93,20.9,20.9,107000.0,15.365,15.365,15.343,15.343,107000.0
2005-01-18 13:50:00,20.9,20.91,20.86,20.88,337200.0,15.343,15.3503,15.3136,15.3283,337200.0
2005-01-18 14:00:00,20.88,20.9,20.86,20.9,492200.0,15.3283,15.343,15.3136,15.343,492200.0
2005-01-18 14:10:00,20.9,20.9,20.84,20.84,533800.0,15.343,15.343,15.2989,15.2989,533800.0
2005-01-18 14:20:00,20.83,20.86,20.82,20.85,433600.0,15.2916,15.3136,15.2842,15.3062,433600.0
2005-01-18 14:30:00,20.85,20.85,20.82,20.82,295400.0,15.3062,15.3062,15.2842,15.2842,295400.0
2005-01-18 14:40:00,20.82,20.85,20.81,20.84,264000.0,15.2842,15.3062,15.2769,15.2989,264000.0
2005-01-18 14:50:00,20.84,20.86,20.82,20.85,267200.0,15.2989,15.3136,15.2842,15.3062,267200.0
2005-01-18 15:00:00,20.84,20.87,20.84,20.86,275400.0,15.2989,15.3209,15.2989,15.3136,275400.0
2005-01-18 15:10:00,20.85,20.89,20.85,20.89,343200.0,15.3062,15.3356,15.3062,15.3356,343200.0
2005-01-18 15:20:00,20.89,20.93,20.86,20.93,356800.0,15.3356,15.365,15.3136,15.365,356800.0
2005-01-18 15:30:00,20.93,20.93,20.88,20.88,275800.0,15.365,15.365,15.3283,15.3283,275800.0
2005-01-18 15:40:00,20.89,20.91,20.88,20.9,244400.0,15.3356,15.3503,15.3283,15.343,244400.0
2005-01-18 15:50:00,20.9,20.91,20.88,20.88,324600.0,15.343,15.3503,15.3283,15.3283,324600.0
2005-01-19 09:30:00,20.89,21.03,20.85,21.03,294800.0,15.3356,15.4384,15.3062,15.4384,294800.0
2005-01-19 09:40:00,21.03,21.13,21.03,21.11,319600.0,15.4384,15.5118,15.4384,15.4971,319600.0
2005-01-19 09:50:00,21.11,21.25,21.11,21.15,401200.0,15.4971,15.5999,15.4971,15.5265,401200.0
2005-01-19 10:00:00,21.15,21.2,21.11,21.19,386800.0,15.5265,15.5632,15.4971,15.5558,386800.0
2005-01-19 10:10:00,21.2,21.2,21.13,21.14,334600.0,15.5632,15.5632,15.5118,15.5191,334600.0
2005-01-19 10:20:00,21.14,21.2,21.14,21.18,280400.0,15.5191,15.5632,15.5191,15.5485,280400.0
2005-01-19 10:30:00,21.18,21.19,21.16,21.17,167000.0,15.5485,15.5558,15.5338,15.5412,167000.0
2005-01-19 10:40:00,21.17,21.18,21.12,21.16,574000.0,15.5412,15.5485,15.5045,15.5338,574000.0
2005-01-19 10:50:00,21.16,21.18,21.14,21.15,323600.0,15.5338,15.5485,15.5191,15.5265,323600.0
2005-01-19 11:00:00,21.15,21.16,21.14,21.15,426000.0,15.5265,15.5338,15.5191,15.5265,426000.0
2005-01-19 11:10:00,21.15,21.15,21.11,21.11,215000.0,15.5265,15.5265,15.4971,15.4971,215000.0
2005-01-19 11:20:00,21.11,21.15,21.1,21.11,221400.0,15.4971,15.5265,15.4898,15.4971,221400.0
2005-01-19 11:30:00,21.11,21.17,21.11,21.17,230000.0,15.4971,15.5412,15.4971,15.5412,230000.0
2005-01-19 11:40:00,21.17,21.18,21.16,21.18,84400.0,15.5412,15.5485,15.5338,15.5485,84400.0
2005-01-19 11:50:00,21.18,21.22,21.17,21.21,202400.0,15.5485,15.5779,15.5412,15.5705,202400.0
2005-01-19 12:00:00,21.22,21.23,21.2,21.22,167400.0,15.5779,15.5852,15.5632,15.5779,167400.0
2005-01-19 12:10:00,21.23,21.23,21.18,21.2,262600.0,15.5852,15.5852,15.5485,15.5632,262600.0
2005-01-19 12:20:00,21.2,21.2,21.17,21.17,458000.0,15.5632,15.5632,15.5412,15.5412,458000.0
2005-01-19 12:30:00,21.18,21.18,21.17,21.18,96000.0,15.5485,15.5485,15.5412,15.5485,96000.0
2005-01-19 12:40:00,21.18,21.18,21.17,21.17,73200.0,15.5485,15.5485,15.5412,15.5412,73200.0
2005-01-19 12:50:00,21.17,21.18,21.15,21.17,357000.0,15.5412,15.5485,15.5265,15.5412,357000.0
2005-01-19 13:00:00,21.17,21.17,21.14,21.15,185400.0,15.5412,15.5412,15.5191,15.5265,185400.0
2005-01-19 13:10:00,21.15,21.15,21.13,21.14,252400.0,15.5265,15.5265,15.5118,15.5191,252400.0
2005-01-19 13:20:00,21.14,21.14,21.11,21.14,215000.0,15.5191,15.5191,15.4971,15.5191,215000.0
2005-01-19 13:30:00,21.14,21.16,21.13,21.15,172000.0,15.5191,15.5338,15.5118,15.5265,172000.0
2005-01-19 13:40:00,21.15,21.16,21.15,21.16,76600.0,15.5265,15.5338,15.5265,15.5338,76600.0
2005-01-19 13:50:00,21.16,21.16,21.15,21.16,34200.0,15.5338,15.5338,15.5265,15.5338,34200.0
2005-01-19 14:00:00,21.16,21.16,21.11,21.12,246200.0,15.5338,15.5338,15.4971,15.5045,246200.0
2005-01-19 14:10:00,21.11,21.16,21.11,21.15,667000.0,15.4971,15.5338,15.4971,15.5265,667000.0
2005-01-19 14:20:00,21.15,21.18,21.14,21.18,545000.0,15.5265,15.5485,15.5191,15.5485,545000.0
2005-01-19 14:30:00,21.18,21.23,21.18,21.2,391600.0,15.5485,15.5852,15.5485,15.5632,391600.0
2005-01-19 14:40:00,21.2,21.22,21.19,21.2,152200.0,15.5632,15.5779,15.5558,15.5632,152200.0
2005-01-19 14:50:00,21.2,21.22,21.18,21.21,72200.0,15.5632,15.5779,15.5485,15.5705,72200.0
2005-01-19 15:00:00,21.21,21.22,21.15,21.16,187200.0,15.5705,15.5779,15.5265,15.5338,187200.0
2005-01-19 15:10:00,21.16,21.17,21.14,21.16,194600.0,15.5338,15.5412,15.5191,15.5338,194600.0
2005-01-19 15:20:00,21.15,21.16,21.13,21.13,323400.0,15.5265,15.5338,15.5118,15.5118,323400.0
2005-01-19 15:30:00,21.13,21.14,21.1,21.11,357200.0,15.5118,15.5191,15.4898,15.4971,357200.0
2005-01-19 15:40:00,21.11,21.11,21.05,21.09,331800.0,15.4971,15.4971,15.4531,15.4824,331800.0
2005-01-19 15:50:00,21.09,21.1,21.05,21.07,443000.0,15.4824,15.4898,15.4531,15.4678,443000.0
2005-01-20 09:30:00,21.1,21.1,20.75,20.97,477600.0,15.4898,15.4898,15.2328,15.3943,477600.0
2005-01-20 09:40:00,20.97,21.0,20.78,20.78,515800.0,15.3943,15.4164,15.2549,15.2549,515800.0
2005-01-20 09:50:00,20.79,20.84,20.75,20.78,732000.0,15.2622,15.2989,15.2328,15.2549,732000.0
2005-01-20 10:00:00,20.78,20.84,20.75,20.82,352800.0,15.2549,15.2989,15.2328,15.2842,352800.0
2005-01-20 10:10:00,20.82,20.86,20.79,20.8,180600.0,15.2842,15.3136,15.2622,15.2695,180600.0
2005-01-20 10:20:00,20.8,20.83,20.79,20.79,478200.0,15.2695,15.2916,15.2622,15.2622,478200.0
2005-01-20 10:30:00,20.79,20.81,20.77,20.81,114000.0,15.2622,15.2769,15.2475,15.2769,114000.0
2005-01-20 10:40:00,20.81,20.87,20.79,20.87,145400.0,15.2769,15.3209,15.2622,15.3209,145400.0
2005-01-20 10:50:00,20.87,20.95,20.87,20.94,236000.0,15.3209,15.3797,15.3209,15.3723,236000.0
2005-01-20 11:00:00,20.94,20.96,20.91,20.93,123200.0,15.3723,15.387,15.3503,15.365,123200.0
2005-01-20 11:10:00,20.92,21.02,20.92,20.99,229400.0,15.3576,15.431,15.3576,15.409,229400.0
2005-01-20 11:20:00,21.0,21.01,20.97,21.01,146600.0,15.4164,15.4237,15.3943,15.4237,146600.0
2005-01-20 11:30:00,21.01,21.13,20.98,21.13,211000.0,15.4237,15.5118,15.4017,15.5118,211000.0
2005-01-20 11:40:00,21.13,21.2,21.13,21.13,271600.0,15.5118,15.5632,15.5118,15.5118,271600.0
2005-01-20 11:50:00,21.13,21.14,21.03,21.07,363200.0,15.5118,15.5191,15.4384,15.4678,363200.0
2005-01-20 12:00:00,21.07,21.11,21.02,21.08,297600.0,15.4678,15.4971,15.431,15.4751,297600.0
2005-01-20 12:10:00,21.08,21.1,21.05,21.1,97800.0,15.4751,15.4898,15.4531,15.4898,97800.0
2005-01-20 12:20:00,21.1,21.13,21.09,21.11,247000.0,15.4898,15.5118,15.4824,15.4971,247000.0
2005-01-20 12:30:00,21.11,21.14,21.08,21.09,144400.0,15.4971,15.5191,15.4751,15.4824,144400.0
2005-01-20 12:40:00,21.09,21.09,21.04,21.05,155800.0,15.4824,15.4824,15.4457,15.4531,155800.0
2005-01-20 12:50:00,21.05,21.06,20.99,21.0,325000.0,15.4531,15.4604,15.409,15.4164,325000.0
2005-01-20 13:00:00,20.99,21.02,20.98,20.98,415000.0,15.409,15.431,15.4017,15.4017,415000.0
2005-01-20 13:10:00,20.98,20.99,20.94,20.97,399600.0,15.4017,15.409,15.3723,15.3943,399600.0
2005-01-20 13:20:00,20.98,21.0,20.97,20.97,153400.0,15.4017,15.4164,15.3943,15.3943,153400.0
2005-01-20 13:30:00,20.98,20.98,20.97,20.98,100400.0,15.4017,15.4017,15.3943,15.4017,100400.0
2005-01-20 13:40:00,20.98,21.0,20.96,20.96,166200.0,15.4017,15.4164,15.387,15.387,166200.0
2005-01-20 13:50:00,20.96,20.98,20.93,20.95,181400.0,15.387,15.4017,15.365,15.3797,181400.0
2005-01-20 14:00:00,20.95,21.0,20.93,21.0,306800.0,15.3797,15.4164,15.365,15.4164,306800.0
2005-01-20 14:10:00,21.01,21.07,21.0,21.0,240000.0,15.4237,15.4678,15.4164,15.4164,240000.0
2005-01-20 14:20:00,21.0,21.03,20.96,20.98,170800.0,15.4164,15.4384,15.387,15.4017,170800.0
2005-01-20 14:30:00,20.97,20.99,20.93,20.93,104000.0,15.3943,15.409,15.365,15.365,104000.0
2005-01-20 14:40:00,20.93,20.99,20.93,20.95,302200.0,15.365,15.409,15.365,15.3797,302200.0
2005-01-20 14:50:00,20.95,20.97,20.95,20.95,178000.0,15.3797,15.3943,15.3797,15.3797,178000.0
2005-01-20 15:00:00,20.95,20.96,20.91,20.96,367600.0,15.3797,15.387,15.3503,15.387,367600.0
2005-01-20 15:10:00,20.96,20.98,20.93,20.95,121400.0,15.387,15.4017,15.365,15.3797,121400.0
2005-01-20 15:20:00,20.95,20.96,20.91,20.91,278400.0,15.3797,15.387,15.3503,15.3503,278400.0
2005-01-20 15:30:00,20.91,20.91,20.89,20.9,426200.0,15.3503,15.3503,15.3356,15.343,426200.0
2005-01-20 15:40:00,20.9,20.9,20.86,20.89,397600.0,15.343,15.343,15.3136,15.3356,397600.0
2005-01-20 15:50:00,20.89,20.92,20.89,20.89,271600.0,15.3356,15.3576,15.3356,15.3356,271600.0
2005-01-21 09:30:00,20.99,21.07,20.96,20.97,595600.0,15.409,15.4678,15.387,15.3943,595600.0
2005-01-21 09:40:00,20.97,21.02,20.9,20.98,259000.0,15.3943,15.431,15.343,15.4017,259000.0
2005-01-21 09:50:00,20.98,21.0,20.91,21.0,308800.0,15.4017,15.4164,15.3503,15.4164,308800.0
2005-01-21 10:00:00,21.0,21.09,20.98,21.03,206000.0,15.4164,15.4824,15.4017,15.4384,206000.0
2005-01-21 10:10:00,21.04,21.08,21.0,21.0,167600.0,15.4457,15.4751,15.4164,15.4164,167600.0
2005-01-21 10:20:00,21.0,21.05,21.0,21.02,106000.0,15.4164,15.4531,15.4164,15.431,106000.0
2005-01-21 10:30:00,21.02,21.14,20.97,21.13,406000.0,15.431,15.5191,15.3943,15.5118,406000.0
2005-01-21 10:40:00,21.14,21.19,21.11,21.12,219200.0,15.5191,15.5558,15.4971,15.5045,219200.0
2005-01-21 10:50:00,21.12,21.19,21.11,21.14,193200.0,15.5045,15.5558,15.4971,15.5191,193200.0
2005-01-21 11:00:00,21.14,21.15,21.1,21.11,204400.0,15.5191,15.5265,15.4898,15.4971,204400.0
2005-01-21 11:10:00,21.11,21.15,21.11,21.13,182600.0,15.4971,15.5265,15.4971,15.5118,182600.0
2005-01-21 11:20:00,21.13,21.14,21.1,21.14,125200.0,15.5118,15.5191,15.4898,15.5191,125200.0
2005-01-21 11:30:00,21.14,21.15,21.11,21.14,79600.0,15.5191,15.5265,15.4971,15.5191,79600.0
2005-01-21 11:40:00,21.14,21.15,21.11,21.12,64800.0,15.5191,15.5265,15.4971,15.5045,64800.0
2005-01-21 11:50:00,21.12,21.12,21.1,21.11,43000.0,15.5045,15.5045,15.4898,15.4971,43000.0
2005-01-21 12:00:00,21.11,21.13,21.1,21.13,182200.0,15.4971,15.5118,15.4898,15.5118,182200.0
2005-01-21 12:10:00,21.13,21.15,21.13,21.14,72800.0,15.5118,15.5265,15.5118,15.5191,72800.0
2005-01-21 12:20:00,21.14,21.15,21.13,21.14,61200.0,15.5191,15.5265,15.5118,15.5191,61200.0
2005-01-21 12:30:00,21.14,21.18,21.13,21.18,129200.0,15.5191,15.5485,15.5118,15.5485,129200.0
2005-01-21 12:40:00,21.18,21.2,21.18,21.2,104200.0,15.5485,15.5632,15.5485,15.5632,104200.0
2005-01-21 12:50:00,21.2,21.22,21.19,21.2,68000.0,15.5632,15.5779,15.5558,15.5632,68000.0
2005-01-21 13:00:00,21.2,21.2,21.17,21.18,47800.0,15.5632,15.5632,15.5412,15.5485,47800.0
2005-01-21 13:10:00,21.18,21.18,21.16,21.17,111600.0,15.5485,15.5485,15.5338,15.5412,111600.0
2005-01-21 13:20:00,21.17,21.2,21.17,21.18,172200.0,15.5412,15.5632,15.5412,15.5485,172200.0
2005-01-21 13:30:00,21.18,21.2,21.17,21.2,869800.0,15.5485,15.5632,15.5412,15.5632,869800.0
2005-01-21 13:40:00,21.18,21.19,21.11,21.18,297200.0,15.5485,15.5558,15.4971,15.5485,297200.0
2005-01-21 13:50:00,21.18,21.18,21.11,21.15,444800.0,15.5485,15.5485,15.4971,15.5265,444800.0
2005-01-21 14:00:00,21.16,21.17,21.13,21.15,103000.0,15.5338,15.5412,15.5118,15.5265,103000.0
2005-01-21 14:10:00,21.15,21.15,21.1,21.11,330600.0,15.5265,15.5265,15.4898,15.4971,330600.0
2005-01-21 14:20:00,21.11,21.17,21.11,21.13,287400.0,15.4971,15.5412,15.4971,15.5118,287400.0
2005-01-21 14:30:00,21.13,21.15,21.1,21.14,391200.0,15.5118,15.5265,15.4898,15.5191,391200.0
2005-01-21 14:40:00,21.14,21.16,21.05,21.05,513800.0,15.5191,15.5338,15.4531,15.4531,513800.0
2005-01-21 14:50:00,21.05,21.06,21.01,21.03,941400.0,15.4531,15.4604,15.4237,15.4384,941400.0
2005-01-21 15:00:00,21.02,21.05,21.02,21.03,490400.0,15.431,15.4531,15.431,15.4384,490400.0
2005-01-21 15:10:00,21.03,21.06,21.01,21.02,599600.0,15.4384,15.4604,15.4237,15.431,599600.0
2005-01-21 15:20:00,21.02,21.08,21.0,21.03,325600.0,15.431,15.4751,15.4164,15.4384,325600.0
2005-01-21 15:30:00,21.03,21.05,21.03,21.05,342800.0,15.4384,15.4531,15.4384,15.4531,342800.0
2005-01-21 15:40:00,21.05,21.05,20.99,21.0,285400.0,15.4531,15.4531,15.409,15.4164,285400.0
2005-01-21 15:50:00,21.0,21.0,20.9,20.92,746600.0,15.4164,15.4164,15.343,15.3576,746600.0
2005-01-24 09:30:00,21.1,21.3,21.06,21.18,398200.0,15.4898,15.6366,15.4604,15.5485,398200.0
2005-01-24 09:40:00,21.18,21.25,21.15,21.24,290200.0,15.5485,15.5999,15.5265,15.5926,290200.0
2005-01-24 09:50:00,21.24,21.25,21.22,21.24,503800.0,15.5926,15.5999,15.5779,15.5926,503800.0
2005-01-24 10:00:00,21.24,21.3,21.23,21.27,636800.0,15.5926,15.6366,15.5852,15.6146,636800.0
2005-01-24 10:10:00,21.27,21.37,21.26,21.35,360800.0,15.6146,15.688,15.6072,15.6733,360800.0
2005-01-24 10:20:00,21.35,21.63,21.35,21.57,659400.0,15.6733,15.8789,15.6733,15.8348,659400.0
2005-01-24 10:30:00,21.58,21.58,21.38,21.38,536600.0,15.8422,15.8422,15.6953,15.6953,536600.0
2005-01-24 10:40:00,21.38,21.42,21.29,21.31,833200.0,15.6953,15.7247,15.6293,15.6439,833200.0
2005-01-24 10:50:00,21.31,21.35,21.29,21.3,484600.0,15.6439,15.6733,15.6293,15.6366,484600.0
2005-01-24 11:00:00,21.29,21.29,21.19,21.21,592600.0,15.6293,15.6293,15.5558,15.5705,592600.0
2005-01-24 11:10:00,21.2,21.25,21.2,21.23,515200.0,15.5632,15.5999,15.5632,15.5852,515200.0
2005-01-24 11:20:00,21.24,21.24,21.2,21.2,133600.0,15.5926,15.5926,15.5632,15.5632,133600.0
2005-01-24 11:30:00,21.2,21.25,21.18,21.24,160400.0,15.5632,15.5999,15.5485,15.5926,160400.0
2005-01-24 11:40:00,21.24,21.25,21.22,21.24,126000.0,15.5926,15.5999,15.5779,15.5926,126000.0
2005-01-24 11:50:00,21.24,21.25,21.23,21.23,103600.0,15.5926,15.5999,15.5852,15.5852,103600.0
2005-01-24 12:00:00,21.24,21.28,21.22,21.24,215400.0,15.5926,15.6219,15.5779,15.5926,215400.0
2005-01-24 12:10:00,21.24,21.25,21.18,21.21,280600.0,15.5926,15.5999,15.5485,15.5705,280600.0
2005-01-24 12:20:00,21.21,21.26,21.21,21.25,214000.0,15.5705,15.6072,15.5705,15.5999,214000.0
2005-01-24 12:30:00,21.25,21.26,21.22,21.24,113800.0,15.5999,15.6072,15.5779,15.5926,113800.0
2005-01-24 12:40:00,21.24,21.26,21.22,21.25,83200.0,15.5926,15.6072,15.5779,15.5999,83200.0
2005-01-24 12:50:00,21.25,21.27,21.24,21.25,75600.0,15.5999,15.6146,15.5926,15.5999,75600.0
2005-01-24 13:00:00,21.25,21.28,21.25,21.27,77400.0,15.5999,15.6219,15.5999,15.6146,77400.0
2005-01-24 13:10:00,21.27,21.32,21.27,21.3,180200.0,15.6146,15.6513,15.6146,15.6366,180200.0
2005-01-24 13:20:00,21.29,21.3,21.25,21.25,142200.0,15.6293,15.6366,15.5999,15.5999,142200.0
2005-01-24 13:30:00,21.26,21.28,21.23,21.23,70800.0,15.6072,15.6219,15.5852,15.5852,70800.0
2005-01-24 13:40:00,21.24,21.25,21.2,21.21,86800.0,15.5926,15.5999,15.5632,15.5705,86800.0
2005-01-24 13:50:00,21.21,21.22,21.19,21.2,185400.0,15.5705,15.5779,15.5558,15.5632,185400.0
2005-01-24 14:00:00,21.19,21.25,21.19,21.24,364600.0,15.5558,15.5999,15.5558,15.5926,364600.0
2005-01-24 14:10:00,21.24,21.29,21.24,21.28,204000.0,15.5926,15.6293,15.5926,15.6219,204000.0
2005-01-24 14:20:00,21.29,21.29,21.21,21.21,75800.0,15.6293,15.6293,15.5705,15.5705,75800.0
2005-01-24 14:30:00,21.22,21.25,21.21,21.25,90800.0,15.5779,15.5999,15.5705,15.5999,90800.0
2005-01-24 14:40:00,21.25,21.28,21.23,21.28,73000.0,15.5999,15.6219,15.5852,15.6219,73000.0
2005-01-24 14:50:00,21.28,21.29,21.22,21.24,135200.0,15.6219,15.6293,15.5779,15.5926,135200.0
2005-01-24 15:00:00,21.24,21.25,21.23,21.25,191000.0,15.5926,15.5999,15.5852,15.5999,191000.0
2005-01-24 15:10:00,21.25,21.25,21.21,21.24,585600.0,15.5999,15.5999,15.5705,15.5926,585600.0
2005-01-24 15:20:00,21.24,21.24,21.13,21.14,301400.0,15.5926,15.5926,15.5118,15.5191,301400.0
2005-01-24 15:30:00,21.14,21.15,21.12,21.12,259800.0,15.5191,15.5265,15.5045,15.5045,259800.0
2005-01-24 15:40:00,21.13,21.13,21.06,21.08,483400.0,15.5118,15.5118,15.4604,15.4751,483400.0
2005-01-24 15:50:00,21.09,21.1,21.02,21.03,451200.0,15.4824,15.4898,15.431,15.4384,451200.0
2005-01-25 09:30:00,21.36,21.36,21.2,21.33,729200.0,15.6806,15.6806,15.5632,15.6586,729200.0
2005-01-25 09:40:00,21.33,21.48,21.32,21.45,372600.0,15.6586,15.7687,15.6513,15.7467,372600.0
2005-01-25 09:50:00,21.47,21.48,21.35,21.4,370200.0,15.7614,15.7687,15.6733,15.71,370200.0
2005-01-25 10:00:00,21.4,21.44,21.37,21.39,373000.0,15.71,15.7394,15.688,15.7027,373000.0
2005-01-25 10:10:00,21.38,21.42,21.35,21.36,361000.0,15.6953,15.7247,15.6733,15.6806,361000.0
2005-01-25 10:20:00,21.36,21.36,21.29,21.34,399400.0,15.6806,15.6806,15.6293,15.666,399400.0
2005-01-25 10:30:00,21.34,21.35,21.22,21.23,240600.0,15.666,15.6733,15.5779,15.5852,240600.0
2005-01-25 10:40:00,21.24,21.29,21.23,21.23,253600.0,15.5926,15.6293,15.5852,15.5852,253600.0
2005-01-25 10:50:00,21.23,21.29,21.2,21.24,600600.0,15.5852,15.6293,15.5632,15.5926,600600.0
2005-01-25 11:00:00,21.24,21.28,21.21,21.27,408600.0,15.5926,15.6219,15.5705,15.6146,408600.0
2005-01-25 11:10:00,21.26,21.28,21.18,21.2,291800.0,15.6072,15.6219,15.5485,15.5632,291800.0
2005-01-25 11:20:00,21.2,21.22,21.18,21.2,261000.0,15.5632,15.5779,15.5485,15.5632,261000.0
2005-01-25 11:30:00,21.2,21.24,21.18,21.23,477200.0,15.5632,15.5926,15.5485,15.5852,477200.0
2005-01-25 11:40:00,21.23,21.24,21.03,21.03,444400.0,15.5852,15.5926,15.4384,15.4384,444400.0
2005-01-25 11:50:00,21.03,21.15,21.03,21.11,312000.0,15.4384,15.5265,15.4384,15.4971,312000.0
2005-01-25 12:00:00,21.11,21.15,21.08,21.14,334000.0,15.4971,15.5265,15.4751,15.5191,334000.0
2005-01-25 12:10:00,21.14,21.18,21.13,21.17,323600.0,15.5191,15.5485,15.5118,15.5412,323600.0
2005-01-25 12:20:00,21.17,21.19,21.16,21.19,157000.0,15.5412,15.5558,15.5338,15.5558,157000.0
2005-01-25 12:30:00,21.18,21.19,21.15,21.16,237000.0,15.5485,15.5558,15.5265,15.5338,237000.0
2005-01-25 12:40:00,21.15,21.17,21.15,21.16,150200.0,15.5265,15.5412,15.5265,15.5338,150200.0
2005-01-25 12:50:00,21.16,21.17,21.13,21.14,118400.0,15.5338,15.5412,15.5118,15.5191,118400.0
2005-01-25 13:00:00,21.14,21.18,21.14,21.18,492400.0,15.5191,15.5485,15.5191,15.5485,492400.0
2005-01-25 13:10:00,21.18,21.18,21.15,21.15,139800.0,15.5485,15.5485,15.5265,15.5265,139800.0
2005-01-25 13:20:00,21.15,21.18,21.15,21.17,77200.0,15.5265,15.5485,15.5265,15.5412,77200.0
2005-01-25 13:30:00,21.17,21.25,21.17,21.25,123200.0,15.5412,15.5999,15.5412,15.5999,123200.0
2005-01-25 13:40:00,21.25,21.35,21.25,21.34,597600.0,15.5999,15.6733,15.5999,15.666,597600.0
2005-01-25 13:50:00,21.35,21.4,21.33,21.39,373400.0,15.6733,15.71,15.6586,15.7027,373400.0
2005-01-25 14:00:00,21.39,21.4,21.35,21.37,263200.0,15.7027,15.71,15.6733,15.688,263200.0
2005-01-25 14:10:00,21.36,21.45,21.36,21.42,523200.0,15.6806,15.7467,15.6806,15.7247,523200.0
2005-01-25 14:20:00,21.41,21.44,21.41,21.43,479000.0,15.7174,15.7394,15.7174,15.732,479000.0
2005-01-25 14:30:00,21.43,21.43,21.38,21.39,547600.0,15.732,15.732,15.6953,15.7027,547600.0
2005-01-25 14:40:00,21.4,21.46,21.39,21.43,293000.0,15.71,15.7541,15.7027,15.732,293000.0
2005-01-25 14:50:00,21.43,21.45,21.41,21.43,281800.0,15.732,15.7467,15.7174,15.732,281800.0
2005-01-25 15:00:00,21.43,21.43,21.42,21.42,133200.0,15.732,15.732,15.7247,15.7247,133200.0
2005-01-25 15:10:00,21.42,21.43,21.35,21.36,186200.0,15.7247,15.732,15.6733,15.6806,186200.0
2005-01-25 15:20:00,21.37,21.39,21.35,21.36,241800.0,15.688,15.7027,15.6733,15.6806,241800.0
2005-01-25 15:30:00,21.36,21.38,21.36,21.36,229000.0,15.6806,15.6953,15.6806,15.6806,229000.0
2005-01-25 15:40:00,21.36,21.37,21.32,21.34,331600.0,15.6806,15.688,15.6513,15.666,331600.0
2005-01-25 15:50:00,21.33,21.34,21.31,21.32,759000.0,15.6586,15.666,15.6439,15.6513,759000.0
2005-01-26 09:30:00,21.42,21.47,21.3,21.4,665800.0,15.7247,15.7614,15.6366,15.71,665800.0
2005-01-26 09:40:00,21.41,21.45,21.4,21.45,544400.0,15.7174,15.7467,15.71,15.7467,544400.0
2005-01-26 09:50:00,21.44,21.45,21.33,21.33,386600.0,15.7394,15.7467,15.6586,15.6586,386600.0
2005-01-26 10:00:00,21.33,21.41,21.33,21.37,541000.0,15.6586,15.7174,15.6586,15.688,541000.0
2005-01-26 10:10:00,21.38,21.4,21.34,21.36,579800.0,15.6953,15.71,15.666,15.6806,579800.0
2005-01-26 10:20:00,21.36,21.36,21.35,21.35,260200.0,15.6806,15.6806,15.6733,15.6733,260200.0
2005-01-26 10:30:00,21.36,21.43,21.28,21.28,933200.0,15.6806,15.732,15.6219,15.6219,933200.0
2005-01-26 10:40:00,21.28,21.36,21.28,21.33,580800.0,15.6219,15.6806,15.6219,15.6586,580800.0
2005-01-26 10:50:00,21.32,21.38,21.29,21.35,444200.0,15.6513,15.6953,15.6293,15.6733,444200.0
2005-01-26 11:00:00,21.36,21.4,21.35,21.38,269200.0,15.6806,15.71,15.6733,15.6953,269200.0
2005-01-26 11:10:00,21.38,21.38,21.33,21.35,246400.0,15.6953,15.6953,15.6586,15.6733,246400.0
2005-01-26 11:20:00,21.36,21.36,21.32,21.35,190800.0,15.6806,15.6806,15.6513,15.6733,190800.0
2005-01-26 11:30:00,21.35,21.37,21.34,21.36,232800.0,15.6733,15.688,15.666,15.6806,232800.0
2005-01-26 11:40:00,21.36,21.36,21.32,21.35,250400.0,15.6806,15.6806,15.6513,15.6733,250400.0
2005-01-26 11:50:00,21.34,21.34,21.29,21.29,267400.0,15.666,15.666,15.6293,15.6293,267400.0
2005-01-26 12:00:00,21.31,21.33,21.27,21.3,137800.0,15.6439,15.6586,15.6146,15.6366,137800.0
2005-01-26 12:10:00,21.29,21.32,21.29,21.32,98200.0,15.6293,15.6513,15.6293,15.6513,98200.0
2005-01-26 12:20:00,21.32,21.32,21.27,21.32,62400.0,15.6513,15.6513,15.6146,15.6513,62400.0
2005-01-26 12:30:00,21.31,21.33,21.29,21.31,157000.0,15.6439,15.6586,15.6293,15.6439,157000.0
2005-01-26 12:40:00,21.31,21.34,21.29,21.33,252000.0,15.6439,15.666,15.6293,15.6586,252000.0
2005-01-26 12:50:00,21.33,21.33,21.3,21.31,419200.0,15.6586,15.6586,15.6366,15.6439,419200.0
2005-01-26 13:00:00,21.31,21.31,21.3,21.31,327200.0,15.6439,15.6439,15.6366,15.6439,327200.0
2005-01-26 13:10:00,21.31,21.34,21.29,21.3,168200.0,15.6439,15.666,15.6293,15.6366,168200.0
2005-01-26 13:20:00,21.29,21.29,21.23,21.25,313200.0,15.6293,15.6293,15.5852,15.5999,313200.0
2005-01-26 13:30:00,21.25,21.3,21.25,21.27,316600.0,15.5999,15.6366,15.5999,15.6146,316600.0
2005-01-26 13:40:00,21.27,21.32,21.22,21.22,216600.0,15.6146,15.6513,15.5779,15.5779,216600.0
2005-01-26 13:50:00,21.23,21.28,21.21,21.25,242800.0,15.5852,15.6219,15.5705,15.5999,242800.0
2005-01-26 14:00:00,21.25,21.27,21.22,21.22,218000.0,15.5999,15.6146,15.5779,15.5779,218000.0
2005-01-26 14:10:00,21.23,21.23,21.17,21.18,247800.0,15.5852,15.5852,15.5412,15.5485,247800.0
2005-01-26 14:20:00,21.18,21.29,21.17,21.27,218600.0,15.5485,15.6293,15.5412,15.6146,218600.0
2005-01-26 14:30:00,21.27,21.36,21.27,21.35,560400.0,15.6146,15.6806,15.6146,15.6733,560400.0
2005-01-26 14:40:00,21.36,21.38,21.32,21.34,342400.0,15.6806,15.6953,15.6513,15.666,342400.0
2005-01-26 14:50:00,21.34,21.35,21.3,21.33,293800.0,15.666,15.6733,15.6366,15.6586,293800.0
2005-01-26 15:00:00,21.33,21.34,21.28,21.31,258200.0,15.6586,15.666,15.6219,15.6439,258200.0
2005-01-26 15:10:00,21.3,21.34,21.29,21.34,540400.0,15.6366,15.666,15.6293,15.666,540400.0
2005-01-26 15:20:00,21.34,21.38,21.33,21.33,441200.0,15.666,15.6953,15.6586,15.6586,441200.0
2005-01-26 15:30:00,21.33,21.4,21.3,21.4,709600.0,15.6586,15.71,15.6366,15.71,709600.0
2005-01-26 15:40:00,21.39,21.44,21.35,21.35,941600.0,15.7027,15.7394,15.6733,15.6733,941600.0
2005-01-26 15:50:00,21.35,21.38,21.34,21.37,1395600.0,15.6733,15.6953,15.666,15.688,1395600.0
2005-01-27 09:30:00,21.37,21.43,21.33,21.35,289800.0,15.688,15.732,15.6586,15.6733,289800.0
2005-01-27 09:40:00,21.35,21.43,21.35,21.42,269400.0,15.6733,15.732,15.6733,15.7247,269400.0
2005-01-27 09:50:00,21.45,21.46,21.4,21.43,280200.0,15.7467,15.7541,15.71,15.732,280200.0
2005-01-27 10:00:00,21.44,21.48,21.43,21.46,402400.0,15.7394,15.7687,15.732,15.7541,402400.0
2005-01-27 10:10:00,21.47,21.48,21.41,21.46,276600.0,15.7614,15.7687,15.7174,15.7541,276600.0
2005-01-27 10:20:00,21.46,21.49,21.42,21.44,204600.0,15.7541,15.7761,15.7247,15.7394,204600.0
2005-01-27 10:30:00,21.44,21.5,21.42,21.45,521800.0,15.7394,15.7834,15.7247,15.7467,521800.0
2005-01-27 10:40:00,21.45,21.5,21.43,21.49,285800.0,15.7467,15.7834,15.732,15.7761,285800.0
2005-01-27 10:50:00,21.49,21.69,21.49,21.65,517200.0,15.7761,15.9229,15.7761,15.8935,517200.0
2005-01-27 11:00:00,21.65,21.75,21.65,21.68,477600.0,15.8935,15.967,15.8935,15.9156,477600.0
2005-01-27 11:10:00,21.68,21.69,21.6,21.67,205000.0,15.9156,15.9229,15.8568,15.9082,205000.0
2005-01-27 11:20:00,21.65,21.67,21.56,21.63,506400.0,15.8935,15.9082,15.8275,15.8789,506400.0
2005-01-27 11:30:00,21.63,21.65,21.59,21.62,301800.0,15.8789,15.8935,15.8495,15.8715,301800.0
2005-01-27 11:40:00,21.61,21.61,21.5,21.56,443400.0,15.8642,15.8642,15.7834,15.8275,443400.0
2005-01-27 11:50:00,21.56,21.64,21.56,21.61,134800.0,15.8275,15.8862,15.8275,15.8642,134800.0
2005-01-27 12:00:00,21.61,21.61,21.55,21.59,126800.0,15.8642,15.8642,15.8201,15.8495,126800.0
2005-01-27 12:10:00,21.59,21.6,21.52,21.56,141600.0,15.8495,15.8568,15.7981,15.8275,141600.0
2005-01-27 12:20:00,21.55,21.56,21.48,21.51,191400.0,15.8201,15.8275,15.7687,15.7908,191400.0
2005-01-27 12:30:00,21.51,21.52,21.49,21.49,85400.0,15.7908,15.7981,15.7761,15.7761,85400.0
2005-01-27 12:40:00,21.49,21.49,21.44,21.45,156400.0,15.7761,15.7761,15.7394,15.7467,156400.0
2005-01-27 12:50:00,21.47,21.53,21.46,21.51,217000.0,15.7614,15.8054,15.7541,15.7908,217000.0
2005-01-27 13:00:00,21.52,21.52,21.43,21.47,137400.0,15.7981,15.7981,15.732,15.7614,137400.0
2005-01-27 13:10:00,21.44,21.48,21.41,21.45,135800.0,15.7394,15.7687,15.7174,15.7467,135800.0
2005-01-27 13:20:00,21.45,21.46,21.4,21.41,137400.0,15.7467,15.7541,15.71,15.7174,137400.0
2005-01-27 13:30:00,21.4,21.42,21.38,21.39,169000.0,15.71,15.7247,15.6953,15.7027,169000.0
2005-01-27 13:40:00,21.39,21.45,21.38,21.38,110000.0,15.7027,15.7467,15.6953,15.6953,110000.0
2005-01-27 13:50:00,21.38,21.5,21.38,21.49,237000.0,15.6953,15.7834,15.6953,15.7761,237000.0
2005-01-27 14:00:00,21.49,21.55,21.47,21.51,238200.0,15.7761,15.8201,15.7614,15.7908,238200.0
2005-01-27 14:10:00,21.53,21.55,21.49,21.51,104600.0,15.8054,15.8201,15.7761,15.7908,104600.0
2005-01-27 14:20:00,21.52,21.55,21.5,21.5,99200.0,15.7981,15.8201,15.7834,15.7834,99200.0
2005-01-27 14:30:00,21.5,21.58,21.5,21.56,121200.0,15.7834,15.8422,15.7834,15.8275,121200.0
2005-01-27 14:40:00,21.55,21.57,21.5,21.5,273600.0,15.8201,15.8348,15.7834,15.7834,273600.0
2005-01-27 14:50:00,21.51,21.57,21.49,21.55,270400.0,15.7908,15.8348,15.7761,15.8201,270400.0
2005-01-27 15:00:00,21.55,21.59,21.5,21.53,229800.0,15.8201,15.8495,15.7834,15.8054,229800.0
2005-01-27 15:10:00,21.53,21.67,21.53,21.65,227600.0,15.8054,15.9082,15.8054,15.8935,227600.0
2005-01-27 15:20:00,21.65,21.69,21.61,21.68,232000.0,15.8935,15.9229,15.8642,15.9156,232000.0
2005-01-27 15:30:00,21.68,21.72,21.66,21.71,288400.0,15.9156,15.9449,15.9009,15.9376,288400.0
2005-01-27 15:40:00,21.7,21.72,21.67,21.67,334400.0,15.9302,15.9449,15.9082,15.9082,334400.0
2005-01-27 15:50:00,21.67,21.79,21.66,21.75,698600.0,15.9082,15.9963,15.9009,15.967,698600.0
2005-01-28 09:30:00,21.14,21.14,20.93,21.0,1161600.0,15.5191,15.5191,15.365,15.4164,1161600.0
2005-01-28 09:40:00,21.0,21.0,20.7,20.74,1983800.0,15.4164,15.4164,15.1961,15.2255,1983800.0
2005-01-28 09:50:00,20.74,20.85,20.7,20.83,1819800.0,15.2255,15.3062,15.1961,15.2916,1819800.0
2005-01-28 10:00:00,20.83,20.88,20.75,20.86,1080800.0,15.2916,15.3283,15.2328,15.3136,1080800.0
2005-01-28 10:10:00,20.86,21.06,20.85,21.04,1073000.0,15.3136,15.4604,15.3062,15.4457,1073000.0
2005-01-28 10:20:00,21.04,21.2,21.03,21.13,1048200.0,15.4457,15.5632,15.4384,15.5118,1048200.0
2005-01-28 10:30:00,21.13,21.18,21.08,21.13,942400.0,15.5118,15.5485,15.4751,15.5118,942400.0
2005-01-28 10:40:00,21.12,21.14,21.1,21.11,679800.0,15.5045,15.5191,15.4898,15.4971,679800.0
2005-01-28 10:50:00,21.11,21.11,21.0,21.0,893400.0,15.4971,15.4971,15.4164,15.4164,893400.0
2005-01-28 11:00:00,21.0,21.05,21.0,21.0,946000.0,15.4164,15.4531,15.4164,15.4164,946000.0
2005-01-28 11:10:00,21.0,21.0,20.86,20.86,1000200.0,15.4164,15.4164,15.3136,15.3136,1000200.0
2005-01-28 11:20:00,20.86,20.89,20.84,20.85,908800.0,15.3136,15.3356,15.2989,15.3062,908800.0
2005-01-28 11:30:00,20.85,20.93,20.81,20.89,712600.0,15.3062,15.365,15.2769,15.3356,712600.0
2005-01-28 11:40:00,20.89,20.91,20.83,20.89,475000.0,15.3356,15.3503,15.2916,15.3356,475000.0
2005-01-28 11:50:00,20.9,20.97,20.89,20.95,428800.0,15.343,15.3943,15.3356,15.3797,428800.0
2005-01-28 12:00:00,20.94,20.94,20.85,20.87,299800.0,15.3723,15.3723,15.3062,15.3209,299800.0
2005-01-28 12:10:00,20.87,20.89,20.86,20.88,199200.0,15.3209,15.3356,15.3136,15.3283,199200.0
2005-01-28 12:20:00,20.88,20.89,20.87,20.88,187200.0,15.3283,15.3356,15.3209,15.3283,187200.0
2005-01-28 12:30:00,20.88,20.88,20.83,20.84,213800.0,15.3283,15.3283,15.2916,15.2989,213800.0
2005-01-28 12:40:00,20.85,20.86,20.82,20.82,218400.0,15.3062,15.3136,15.2842,15.2842,218400.0
2005-01-28 12:50:00,20.82,20.82,20.73,20.74,392600.0,15.2842,15.2842,15.2182,15.2255,392600.0
2005-01-28 13:00:00,20.74,20.77,20.72,20.75,719000.0,15.2255,15.2475,15.2108,15.2328,719000.0
2005-01-28 13:10:00,20.75,20.79,20.68,20.68,437800.0,15.2328,15.2622,15.1815,15.1815,437800.0
2005-01-28 13:20:00,20.68,20.69,20.63,20.66,357400.0,15.1815,15.1888,15.1447,15.1668,357400.0
2005-01-28 13:30:00,20.66,20.66,20.58,20.58,340400.0,15.1668,15.1668,15.108,15.108,340400.0
2005-01-28 13:40:00,20.58,20.66,20.57,20.62,751800.0,15.108,15.1668,15.1007,15.1374,751800.0
2005-01-28 13:50:00,20.62,20.63,20.57,20.58,513200.0,15.1374,15.1447,15.1007,15.108,513200.0
2005-01-28 14:00:00,20.57,20.61,20.55,20.61,579600.0,15.1007,15.1301,15.086,15.1301,579600.0
2005-01-28 14:10:00,20.62,20.62,20.56,20.57,336600.0,15.1374,15.1374,15.0934,15.1007,336600.0
2005-01-28 14:20:00,20.57,20.68,20.57,20.62,447000.0,15.1007,15.1815,15.1007,15.1374,447000.0
2005-01-28 14:30:00,20.62,20.63,20.56,20.56,371600.0,15.1374,15.1447,15.0934,15.0934,371600.0
2005-01-28 14:40:00,20.55,20.56,20.38,20.44,730200.0,15.086,15.0934,14.9612,15.0053,730200.0
2005-01-28 14:50:00,20.44,20.44,20.22,20.25,1001400.0,15.0053,15.0053,14.8438,14.8658,1001400.0
2005-01-28 15:00:00,20.25,20.32,20.22,20.27,719200.0,14.8658,14.9172,14.8438,14.8805,719200.0
2005-01-28 15:10:00,20.27,20.32,20.24,20.25,859400.0,14.8805,14.9172,14.8584,14.8658,859400.0
2005-01-28 15:20:00,20.25,20.28,20.23,20.23,626200.0,14.8658,14.8878,14.8511,14.8511,626200.0
2005-01-28 15:30:00,20.23,20.37,20.21,20.35,935400.0,14.8511,14.9539,14.8364,14.9392,935400.0
2005-01-28 15:40:00,20.36,20.5,20.35,20.48,1110000.0,14.9465,15.0493,14.9392,15.0346,1110000.0
2005-01-28 15:50:00,20.48,20.5,20.42,20.43,1240600.0,15.0346,15.0493,14.9906,14.9979,1240600.0
2005-01-31 09:30:00,20.0,20.1,19.75,19.95,1891400.0,14.6823,14.7557,14.4987,14.6455,1891400.0
2005-01-31 09:40:00,19.89,20.06,19.88,20.0,1358600.0,14.6015,14.7263,14.5942,14.6823,1358600.0
2005-01-31 09:50:00,20.0,20.02,19.9,19.97,762400.0,14.6823,14.6969,14.6088,14.6602,762400.0
2005-01-31 10:00:00,19.97,19.97,19.86,19.88,906200.0,14.6602,14.6602,14.5795,14.5942,906200.0
2005-01-31 10:10:00,19.88,19.9,19.79,19.86,1851800.0,14.5942,14.6088,14.5281,14.5795,1851800.0
2005-01-31 10:20:00,19.86,20.02,19.85,20.0,963200.0,14.5795,14.6969,14.5721,14.6823,963200.0
2005-01-31 10:30:00,20.0,20.07,19.94,20.05,1209600.0,14.6823,14.7336,14.6382,14.719,1209600.0
2005-01-31 10:40:00,20.05,20.06,20.01,20.04,1094200.0,14.719,14.7263,14.6896,14.7116,1094200.0
2005-01-31 10:50:00,20.04,20.13,20.04,20.11,832800.0,14.7116,14.7777,14.7116,14.763,832800.0
2005-01-31 11:00:00,20.11,20.14,20.02,20.02,908200.0,14.763,14.785,14.6969,14.6969,908200.0
2005-01-31 11:10:00,20.02,20.05,19.99,20.05,789000.0,14.6969,14.719,14.6749,14.719,789000.0
2005-01-31 11:20:00,20.05,20.12,20.04,20.11,610400.0,14.719,14.7703,14.7116,14.763,610400.0
2005-01-31 11:30:00,20.11,20.17,20.09,20.16,697200.0,14.763,14.8071,14.7483,14.7997,697200.0
2005-01-31 11:40:00,20.15,20.33,20.15,20.31,735800.0,14.7924,14.9245,14.7924,14.9098,735800.0
2005-01-31 11:50:00,20.31,20.32,20.14,20.26,713200.0,14.9098,14.9172,14.785,14.8731,713200.0
2005-01-31 12:00:00,20.25,20.27,20.14,20.27,402400.0,14.8658,14.8805,14.785,14.8805,402400.0
2005-01-31 12:10:00,20.28,20.32,20.24,20.3,629600.0,14.8878,14.9172,14.8584,14.9025,629600.0
2005-01-31 12:20:00,20.3,20.49,20.3,20.49,1158800.0,14.9025,15.042,14.9025,15.042,1158800.0
2005-01-31 12:30:00,20.49,20.61,20.46,20.59,796800.0,15.042,15.1301,15.0199,15.1154,796800.0
2005-01-31 12:40:00,20.59,20.6,20.08,20.5,514200.0,15.1154,15.1227,14.741,15.0493,514200.0
2005-01-31 12:50:00,20.5,20.6,20.5,20.55,286000.0,15.0493,15.1227,15.0493,15.086,286000.0
2005-01-31 13:00:00,20.56,20.58,20.49,20.5,394800.0,15.0934,15.108,15.042,15.0493,394800.0
2005-01-31 13:10:00,20.5,20.51,20.46,20.5,204400.0,15.0493,15.0567,15.0199,15.0493,204400.0
2005-01-31 13:20:00,20.5,20.5,20.49,20.49,105800.0,15.0493,15.0493,15.042,15.042,105800.0
2005-01-31 13:30:00,20.49,20.5,20.47,20.49,150800.0,15.042,15.0493,15.0273,15.042,150800.0
2005-01-31 13:40:00,20.49,20.49,20.41,20.46,182800.0,15.042,15.042,14.9832,15.0199,182800.0
2005-01-31 13:50:00,20.46,20.47,20.43,20.46,145000.0,15.0199,15.0273,14.9979,15.0199,145000.0
2005-01-31 14:00:00,20.46,20.51,20.43,20.5,281800.0,15.0199,15.0567,14.9979,15.0493,281800.0
2005-01-31 14:10:00,20.5,20.55,20.5,20.51,593600.0,15.0493,15.086,15.0493,15.0567,593600.0
2005-01-31 14:20:00,20.5,20.54,20.49,20.53,283400.0,15.0493,15.0787,15.042,15.0713,283400.0
2005-01-31 14:30:00,20.53,20.53,20.49,20.52,620000.0,15.0713,15.0713,15.042,15.064,620000.0
2005-01-31 14:40:00,20.51,20.52,20.47,20.47,394400.0,15.0567,15.064,15.0273,15.0273,394400.0
2005-01-31 14:50:00,20.47,20.5,20.45,20.45,416000.0,15.0273,15.0493,15.0126,15.0126,416000.0
2005-01-31 15:00:00,20.45,20.49,20.45,20.45,687200.0,15.0126,15.042,15.0126,15.0126,687200.0
2005-01-31 15:10:00,20.45,20.51,20.4,20.49,399200.0,15.0126,15.0567,14.9759,15.042,399200.0
2005-01-31 15:20:00,20.49,20.49,20.41,20.47,930600.0,15.042,15.042,14.9832,15.0273,930600.0
2005-01-31 15:30:00,20.46,20.48,20.45,20.47,531800.0,15.0199,15.0346,15.0126,15.0273,531800.0
2005-01-31 15:40:00,20.48,20.59,20.47,20.57,627200.0,15.0346,15.1154,15.0273,15.1007,627200.0
2005-01-31 15:50:00,20.58,20.59,20.56,20.56,671600.0,15.108,15.1154,15.0934,15.0934,671600.0
2005-02-01 09:30:00,20.57,20.7,20.55,20.63,365000.0,15.1007,15.1961,15.086,15.1447,365000.0
2005-02-01 09:40:00,20.63,20.68,20.5,20.53,285600.0,15.1447,15.1815,15.0493,15.0713,285600.0
2005-02-01 09:50:00,20.53,20.54,20.36,20.36,283000.0,15.0713,15.0787,14.9465,14.9465,283000.0
2005-02-01 10:00:00,20.36,20.47,20.36,20.39,303200.0,14.9465,15.0273,14.9465,14.9686,303200.0
2005-02-01 10:10:00,20.39,20.49,20.39,20.43,275400.0,14.9686,15.042,14.9686,14.9979,275400.0
2005-02-01 10:20:00,20.43,20.46,20.42,20.46,424800.0,14.9979,15.0199,14.9906,15.0199,424800.0
2005-02-01 10:30:00,20.46,20.46,20.42,20.45,271200.0,15.0199,15.0199,14.9906,15.0126,271200.0
2005-02-01 10:40:00,20.45,20.45,20.43,20.45,93000.0,15.0126,15.0126,14.9979,15.0126,93000.0
2005-02-01 10:50:00,20.45,20.45,20.42,20.45,119200.0,15.0126,15.0126,14.9906,15.0126,119200.0
2005-02-01 11:00:00,20.44,20.48,20.43,20.47,143000.0,15.0053,15.0346,14.9979,15.0273,143000.0
2005-02-01 11:10:00,20.47,20.5,20.45,20.49,255000.0,15.0273,15.0493,15.0126,15.042,255000.0
2005-02-01 11:20:00,20.49,20.5,20.46,20.48,305800.0,15.042,15.0493,15.0199,15.0346,305800.0
2005-02-01 11:30:00,20.49,20.49,20.47,20.48,406600.0,15.042,15.042,15.0273,15.0346,406600.0
2005-02-01 11:40:00,20.48,20.5,20.45,20.48,224600.0,15.0346,15.0493,15.0126,15.0346,224600.0
2005-02-01 11:50:00,20.48,20.48,20.43,20.43,245600.0,15.0346,15.0346,14.9979,14.9979,245600.0
2005-02-01 12:00:00,20.44,20.45,20.41,20.43,411000.0,15.0053,15.0126,14.9832,14.9979,411000.0
2005-02-01 12:10:00,20.43,20.46,20.42,20.43,183800.0,14.9979,15.0199,14.9906,14.9979,183800.0
2005-02-01 12:20:00,20.44,20.44,20.41,20.43,118400.0,15.0053,15.0053,14.9832,14.9979,118400.0
2005-02-01 12:30:00,20.43,20.43,20.42,20.42,157800.0,14.9979,14.9979,14.9906,14.9906,157800.0
2005-02-01 12:40:00,20.42,20.42,20.38,20.39,260200.0,14.9906,14.9906,14.9612,14.9686,260200.0
2005-02-01 12:50:00,20.39,20.39,20.36,20.36,111000.0,14.9686,14.9686,14.9465,14.9465,111000.0
2005-02-01 13:00:00,20.37,20.39,20.36,20.37,513800.0,14.9539,14.9686,14.9465,14.9539,513800.0
2005-02-01 13:10:00,20.36,20.36,20.33,20.36,271400.0,14.9465,14.9465,14.9245,14.9465,271400.0
2005-02-01 13:20:00,20.36,20.38,20.35,20.35,167000.0,14.9465,14.9612,14.9392,14.9392,167000.0
2005-02-01 13:30:00,20.35,20.36,20.29,20.29,182000.0,14.9392,14.9465,14.8951,14.8951,182000.0
2005-02-01 13:40:00,20.28,20.32,20.28,20.31,296800.0,14.8878,14.9172,14.8878,14.9098,296800.0
2005-02-01 13:50:00,20.31,20.33,20.3,20.32,254200.0,14.9098,14.9245,14.9025,14.9172,254200.0
2005-02-01 14:00:00,20.33,20.35,20.31,20.34,264000.0,14.9245,14.9392,14.9098,14.9319,264000.0
2005-02-01 14:10:00,20.35,20.35,20.33,20.34,215000.0,14.9392,14.9392,14.9245,14.9319,215000.0
2005-02-01 14:20:00,20.35,20.35,20.33,20.33,119000.0,14.9392,14.9392,14.9245,14.9245,119000.0
2005-02-01 14:30:00,20.33,20.35,20.33,20.35,162400.0,14.9245,14.9392,14.9245,14.9392,162400.0
2005-02-01 14:40:00,20.35,20.36,20.34,20.35,141000.0,14.9392,14.9465,14.9319,14.9392,141000.0
2005-02-01 14:50:00,20.35,20.35,20.33,20.33,153400.0,14.9392,14.9392,14.9245,14.9245,153400.0
2005-02-01 15:00:00,20.33,20.34,20.32,20.33,253200.0,14.9245,14.9319,14.9172,14.9245,253200.0
2005-02-01 15:10:00,20.33,20.36,20.32,20.36,326000.0,14.9245,14.9465,14.9172,14.9465,326000.0
2005-02-01 15:20:00,20.36,20.37,20.35,20.36,205200.0,14.9465,14.9539,14.9392,14.9465,205200.0
2005-02-01 15:30:00,20.36,20.39,20.34,20.39,284400.0,14.9465,14.9686,14.9319,14.9686,284400.0
2005-02-01 15:40:00,20.38,20.45,20.36,20.43,345000.0,14.9612,15.0126,14.9465,14.9979,345000.0
2005-02-01 15:50:00,20.44,20.52,20.43,20.52,767200.0,15.0053,15.064,14.9979,15.064,767200.0
2005-02-02 09:30:00,20.65,20.75,20.61,20.68,346400.0,15.1594,15.2328,15.1301,15.1815,346400.0
2005-02-02 09:40:00,20.68,20.71,20.63,20.64,204600.0,15.1815,15.2035,15.1447,15.1521,204600.0
2005-02-02 09:50:00,20.65,20.65,20.46,20.5,241600.0,15.1594,15.1594,15.0199,15.0493,241600.0
2005-02-02 10:00:00,20.5,20.57,20.47,20.55,180800.0,15.0493,15.1007,15.0273,15.086,180800.0
2005-02-02 10:10:00,20.55,20.57,20.52,20.56,183600.0,15.086,15.1007,15.064,15.0934,183600.0
2005-02-02 10:20:00,20.57,20.6,20.48,20.48,232200.0,15.1007,15.1227,15.0346,15.0346,232200.0
2005-02-02 10:30:00,20.47,20.55,20.4,20.54,623000.0,15.0273,15.086,14.9759,15.0787,623000.0
2005-02-02 10:40:00,20.54,20.55,20.46,20.47,578400.0,15.0787,15.086,15.0199,15.0273,578400.0
2005-02-02 10:50:00,20.47,20.51,20.45,20.5,154000.0,15.0273,15.0567,15.0126,15.0493,154000.0
2005-02-02 11:00:00,20.5,20.53,20.46,20.52,295000.0,15.0493,15.0713,15.0199,15.064,295000.0
2005-02-02 11:10:00,20.52,20.56,20.52,20.53,152400.0,15.064,15.0934,15.064,15.0713,152400.0
2005-02-02 11:20:00,20.53,20.64,20.53,20.62,259600.0,15.0713,15.1521,15.0713,15.1374,259600.0
2005-02-02 11:30:00,20.62,20.63,20.59,20.6,200400.0,15.1374,15.1447,15.1154,15.1227,200400.0
2005-02-02 11:40:00,20.6,20.61,20.54,20.55,134400.0,15.1227,15.1301,15.0787,15.086,134400.0
2005-02-02 11:50:00,20.55,20.58,20.5,20.5,326400.0,15.086,15.108,15.0493,15.0493,326400.0
2005-02-02 12:00:00,20.5,20.54,20.5,20.53,214800.0,15.0493,15.0787,15.0493,15.0713,214800.0
2005-02-02 12:10:00,20.53,20.54,20.47,20.47,126400.0,15.0713,15.0787,15.0273,15.0273,126400.0
2005-02-02 12:20:00,20.47,20.47,20.42,20.47,111200.0,15.0273,15.0273,14.9906,15.0273,111200.0
2005-02-02 12:30:00,20.48,20.48,20.43,20.44,172400.0,15.0346,15.0346,14.9979,15.0053,172400.0
2005-02-02 12:40:00,20.44,20.47,20.43,20.46,250400.0,15.0053,15.0273,14.9979,15.0199,250400.0
2005-02-02 12:50:00,20.46,20.47,20.45,20.46,86000.0,15.0199,15.0273,15.0126,15.0199,86000.0
2005-02-02 13:00:00,20.47,20.49,20.47,20.49,521200.0,15.0273,15.042,15.0273,15.042,521200.0
2005-02-02 13:10:00,20.49,20.49,20.44,20.47,185800.0,15.042,15.042,15.0053,15.0273,185800.0
2005-02-02 13:20:00,20.47,20.52,20.47,20.52,302000.0,15.0273,15.064,15.0273,15.064,302000.0
2005-02-02 13:30:00,20.52,20.57,20.52,20.56,471600.0,15.064,15.1007,15.064,15.0934,471600.0
2005-02-02 13:40:00,20.56,20.59,20.54,20.54,94000.0,15.0934,15.1154,15.0787,15.0787,94000.0
2005-02-02 13:50:00,20.54,20.58,20.54,20.57,107200.0,15.0787,15.108,15.0787,15.1007,107200.0
2005-02-02 14:00:00,20.57,20.58,20.53,20.54,105000.0,15.1007,15.108,15.0713,15.0787,105000.0
2005-02-02 14:10:00,20.54,20.58,20.53,20.57,144200.0,15.0787,15.108,15.0713,15.1007,144200.0
2005-02-02 14:20:00,20.57,20.58,20.54,20.57,236400.0,15.1007,15.108,15.0787,15.1007,236400.0
2005-02-02 14:30:00,20.58,20.6,20.54,20.58,218400.0,15.108,15.1227,15.0787,15.108,218400.0
2005-02-02 14:40:00,20.58,20.62,20.56,20.61,179400.0,15.108,15.1374,15.0934,15.1301,179400.0
2005-02-02 14:50:00,20.61,20.61,20.58,20.59,229200.0,15.1301,15.1301,15.108,15.1154,229200.0
2005-02-02 15:00:00,20.59,20.63,20.57,20.6,139400.0,15.1154,15.1447,15.1007,15.1227,139400.0
2005-02-02 15:10:00,20.6,20.63,20.59,20.61,308800.0,15.1227,15.1447,15.1154,15.1301,308800.0
2005-02-02 15:20:00,20.61,20.67,20.61,20.66,172400.0,15.1301,15.1741,15.1301,15.1668,172400.0
2005-02-02 15:30:00,20.66,20.67,20.63,20.65,336000.0,15.1668,15.1741,15.1447,15.1594,336000.0
2005-02-02 15:40:00,20.65,20.74,20.65,20.73,315800.0,15.1594,15.2255,15.1594,15.2182,315800.0
2005-02-02 15:50:00,20.73,20.76,20.72,20.75,481000.0,15.2182,15.2402,15.2108,15.2328,481000.0
2005-02-03 09:30:00,20.78,20.78,20.68,20.7,416000.0,15.2549,15.2549,15.1815,15.1961,416000.0
2005-02-03 09:40:00,20.7,20.7,20.56,20.66,368600.0,15.1961,15.1961,15.0934,15.1668,368600.0
2005-02-03 09:50:00,20.66,20.73,20.66,20.72,174000.0,15.1668,15.2182,15.1668,15.2108,174000.0
2005-02-03 10:00:00,20.72,20.73,20.66,20.66,240000.0,15.2108,15.2182,15.1668,15.1668,240000.0
2005-02-03 10:10:00,20.66,20.7,20.65,20.67,235800.0,15.1668,15.1961,15.1594,15.1741,235800.0
2005-02-03 10:20:00,20.67,20.67,20.65,20.66,197400.0,15.1741,15.1741,15.1594,15.1668,197400.0
2005-02-03 10:30:00,20.66,20.68,20.58,20.63,788800.0,15.1668,15.1815,15.108,15.1447,788800.0
2005-02-03 10:40:00,20.61,20.67,20.6,20.61,190200.0,15.1301,15.1741,15.1227,15.1301,190200.0
2005-02-03 10:50:00,20.61,20.61,20.53,20.56,365400.0,15.1301,15.1301,15.0713,15.0934,365400.0
2005-02-03 11:00:00,20.56,20.57,20.52,20.55,373600.0,15.0934,15.1007,15.064,15.086,373600.0
2005-02-03 11:10:00,20.56,20.58,20.54,20.57,270800.0,15.0934,15.108,15.0787,15.1007,270800.0
2005-02-03 11:20:00,20.57,20.6,20.57,20.58,1428000.0,15.1007,15.1227,15.1007,15.108,1428000.0
2005-02-03 11:30:00,20.58,20.67,20.58,20.67,941000.0,15.108,15.1741,15.108,15.1741,941000.0
2005-02-03 11:40:00,20.67,20.72,20.63,20.65,246200.0,15.1741,15.2108,15.1447,15.1594,246200.0
2005-02-03 11:50:00,20.64,20.78,20.64,20.75,363600.0,15.1521,15.2549,15.1521,15.2328,363600.0
2005-02-03 12:00:00,20.75,20.81,20.74,20.8,124000.0,15.2328,15.2769,15.2255,15.2695,124000.0
2005-02-03 12:10:00,20.8,20.84,20.79,20.84,116000.0,15.2695,15.2989,15.2622,15.2989,116000.0
2005-02-03 12:20:00,20.84,20.86,20.82,20.85,128600.0,15.2989,15.3136,15.2842,15.3062,128600.0
2005-02-03 12:30:00,20.85,20.86,20.81,20.81,134000.0,15.3062,15.3136,15.2769,15.2769,134000.0
2005-02-03 12:40:00,20.81,20.81,20.68,20.68,75000.0,15.2769,15.2769,15.1815,15.1815,75000.0
2005-02-03 12:50:00,20.68,20.74,20.67,20.73,119200.0,15.1815,15.2255,15.1741,15.2182,119200.0
2005-02-03 13:00:00,20.73,20.74,20.71,20.71,63800.0,15.2182,15.2255,15.2035,15.2035,63800.0
2005-02-03 13:10:00,20.72,20.75,20.71,20.71,36000.0,15.2108,15.2328,15.2035,15.2035,36000.0
2005-02-03 13:20:00,20.71,20.71,20.68,20.71,86800.0,15.2035,15.2035,15.1815,15.2035,86800.0
2005-02-03 13:30:00,20.71,20.75,20.7,20.75,138800.0,15.2035,15.2328,15.1961,15.2328,138800.0
2005-02-03 13:40:00,20.75,20.82,20.75,20.81,125400.0,15.2328,15.2842,15.2328,15.2769,125400.0
2005-02-03 13:50:00,20.81,20.83,20.78,20.79,117800.0,15.2769,15.2916,15.2549,15.2622,117800.0
2005-02-03 14:00:00,20.79,20.84,20.79,20.83,210200.0,15.2622,15.2989,15.2622,15.2916,210200.0
2005-02-03 14:10:00,20.83,20.84,20.79,20.81,86000.0,15.2916,15.2989,15.2622,15.2769,86000.0
2005-02-03 14:20:00,20.81,20.84,20.79,20.84,63200.0,15.2769,15.2989,15.2622,15.2989,63200.0
2005-02-03 14:30:00,20.84,20.9,20.84,20.88,353600.0,15.2989,15.343,15.2989,15.3283,353600.0
2005-02-03 14:40:00,20.88,20.89,20.83,20.88,108600.0,15.3283,15.3356,15.2916,15.3283,108600.0
2005-02-03 14:50:00,20.87,20.87,20.84,20.84,236200.0,15.3209,15.3209,15.2989,15.2989,236200.0
2005-02-03 15:00:00,20.85,20.85,20.8,20.82,83800.0,15.3062,15.3062,15.2695,15.2842,83800.0
2005-02-03 15:10:00,20.83,20.83,20.8,20.82,132000.0,15.2916,15.2916,15.2695,15.2842,132000.0
2005-02-03 15:20:00,20.82,20.87,20.82,20.83,112600.0,15.2842,15.3209,15.2842,15.2916,112600.0
2005-02-03 15:30:00,20.83,20.89,20.83,20.86,143200.0,15.2916,15.3356,15.2916,15.3136,143200.0
2005-02-03 15:40:00,20.86,20.88,20.84,20.88,243800.0,15.3136,15.3283,15.2989,15.3283,243800.0
2005-02-03 15:50:00,20.89,20.89,20.85,20.86,395600.0,15.3356,15.3356,15.3062,15.3136,395600.0
2005-02-04 09:30:00,20.88,20.89,20.75,20.89,273400.0,15.3283,15.3356,15.2328,15.3356,273400.0
2005-02-04 09:40:00,20.87,20.98,20.87,20.9,233600.0,15.3209,15.4017,15.3209,15.343,233600.0
2005-02-04 09:50:00,20.9,20.99,20.89,20.99,467600.0,15.343,15.409,15.3356,15.409,467600.0
2005-02-04 10:00:00,20.99,21.06,20.98,21.01,363800.0,15.409,15.4604,15.4017,15.4237,363800.0
2005-02-04 10:10:00,21.0,21.05,20.95,21.04,254200.0,15.4164,15.4531,15.3797,15.4457,254200.0
2005-02-04 10:20:00,21.04,21.05,21.0,21.05,273400.0,15.4457,15.4531,15.4164,15.4531,273400.0
2005-02-04 10:30:00,21.04,21.05,21.02,21.02,143600.0,15.4457,15.4531,15.431,15.431,143600.0
2005-02-04 10:40:00,21.02,21.03,20.94,20.98,340600.0,15.431,15.4384,15.3723,15.4017,340600.0
2005-02-04 10:50:00,20.97,20.98,20.89,20.96,212200.0,15.3943,15.4017,15.3356,15.387,212200.0
2005-02-04 11:00:00,20.96,21.0,20.94,20.96,108400.0,15.387,15.4164,15.3723,15.387,108400.0
2005-02-04 11:10:00,20.96,20.96,20.84,20.92,377400.0,15.387,15.387,15.2989,15.3576,377400.0
2005-02-04 11:20:00,20.92,20.93,20.78,20.81,412600.0,15.3576,15.365,15.2549,15.2769,412600.0
2005-02-04 11:30:00,20.81,20.86,20.81,20.86,283600.0,15.2769,15.3136,15.2769,15.3136,283600.0
2005-02-04 11:40:00,20.86,20.87,20.84,20.84,171800.0,15.3136,15.3209,15.2989,15.2989,171800.0
2005-02-04 11:50:00,20.84,20.92,20.83,20.88,260600.0,15.2989,15.3576,15.2916,15.3283,260600.0
2005-02-04 12:00:00,20.88,20.93,20.87,20.92,214400.0,15.3283,15.365,15.3209,15.3576,214400.0
2005-02-04 12:10:00,20.92,20.92,20.9,20.92,113800.0,15.3576,15.3576,15.343,15.3576,113800.0
2005-02-04 12:20:00,20.92,20.93,20.9,20.9,49800.0,15.3576,15.365,15.343,15.343,49800.0
2005-02-04 12:30:00,20.9,20.91,20.86,20.89,83000.0,15.343,15.3503,15.3136,15.3356,83000.0
2005-02-04 12:40:00,20.89,20.91,20.89,20.9,75800.0,15.3356,15.3503,15.3356,15.343,75800.0
2005-02-04 12:50:00,20.9,20.93,20.9,20.92,104000.0,15.343,15.365,15.343,15.3576,104000.0
2005-02-04 13:00:00,20.91,20.92,20.9,20.9,44800.0,15.3503,15.3576,15.343,15.343,44800.0
2005-02-04 13:10:00,20.89,20.91,20.88,20.88,109000.0,15.3356,15.3503,15.3283,15.3283,109000.0
2005-02-04 13:20:00,20.89,20.89,20.81,20.81,278800.0,15.3356,15.3356,15.2769,15.2769,278800.0
2005-02-04 13:30:00,20.82,20.88,20.82,20.88,173200.0,15.2842,15.3283,15.2842,15.3283,173200.0
2005-02-04 13:40:00,20.88,20.91,20.86,20.86,145800.0,15.3283,15.3503,15.3136,15.3136,145800.0
2005-02-04 13:50:00,20.86,20.86,20.83,20.84,411400.0,15.3136,15.3136,15.2916,15.2989,411400.0
2005-02-04 14:00:00,20.84,20.85,20.82,20.82,145600.0,15.2989,15.3062,15.2842,15.2842,145600.0
2005-02-04 14:10:00,20.82,20.83,20.8,20.8,114000.0,15.2842,15.2916,15.2695,15.2695,114000.0
2005-02-04 14:20:00,20.8,20.84,20.8,20.84,81000.0,15.2695,15.2989,15.2695,15.2989,81000.0
2005-02-04 14:30:00,20.84,20.84,20.81,20.84,179800.0,15.2989,15.2989,15.2769,15.2989,179800.0
2005-02-04 14:40:00,20.84,20.84,20.8,20.81,247200.0,15.2989,15.2989,15.2695,15.2769,247200.0
2005-02-04 14:50:00,20.81,20.84,20.79,20.84,76000.0,15.2769,15.2989,15.2622,15.2989,76000.0
2005-02-04 15:00:00,20.84,20.88,20.83,20.88,252600.0,15.2989,15.3283,15.2916,15.3283,252600.0
2005-02-04 15:10:00,20.88,20.9,20.85,20.9,163600.0,15.3283,15.343,15.3062,15.343,163600.0
2005-02-04 15:20:00,20.89,20.9,20.86,20.9,112200.0,15.3356,15.343,15.3136,15.343,112200.0
2005-02-04 15:30:00,20.9,20.9,20.86,20.9,157800.0,15.343,15.343,15.3136,15.343,157800.0
2005-02-04 15:40:00,20.9,20.95,20.89,20.91,226400.0,15.343,15.3797,15.3356,15.3503,226400.0
2005-02-04 15:50:00,20.92,20.99,20.91,20.98,578400.0,15.3576,15.409,15.3503,15.4017,578400.0
2005-02-07 09:30:00,20.88,21.0,20.87,20.99,241000.0,15.3283,15.4164,15.3209,15.409,241000.0
2005-02-07 09:40:00,20.98,21.03,20.93,20.93,167400.0,15.4017,15.4384,15.365,15.365,167400.0
2005-02-07 09:50:00,20.93,20.97,20.92,20.97,105000.0,15.365,15.3943,15.3576,15.3943,105000.0
2005-02-07 10:00:00,20.97,20.98,20.9,20.9,66400.0,15.3943,15.4017,15.343,15.343,66400.0
2005-02-07 10:10:00,20.92,20.92,20.81,20.83,247000.0,15.3576,15.3576,15.2769,15.2916,247000.0
2005-02-07 10:20:00,20.82,20.84,20.7,20.7,238800.0,15.2842,15.2989,15.1961,15.1961,238800.0
2005-02-07 10:30:00,20.7,20.78,20.7,20.73,192200.0,15.1961,15.2549,15.1961,15.2182,192200.0
2005-02-07 10:40:00,20.73,20.74,20.67,20.7,294000.0,15.2182,15.2255,15.1741,15.1961,294000.0
2005-02-07 10:50:00,20.7,20.78,20.7,20.74,87600.0,15.1961,15.2549,15.1961,15.2255,87600.0
2005-02-07 11:00:00,20.74,20.75,20.73,20.75,172800.0,15.2255,15.2328,15.2182,15.2328,172800.0
2005-02-07 11:10:00,20.75,20.75,20.65,20.67,190800.0,15.2328,15.2328,15.1594,15.1741,190800.0
2005-02-07 11:20:00,20.67,20.73,20.67,20.68,72000.0,15.1741,15.2182,15.1741,15.1815,72000.0
2005-02-07 11:30:00,20.68,20.88,20.66,20.67,84400.0,15.1815,15.3283,15.1668,15.1741,84400.0
2005-02-07 11:40:00,20.66,20.66,20.62,20.65,92400.0,15.1668,15.1668,15.1374,15.1594,92400.0
2005-02-07 11:50:00,20.65,20.67,20.62,20.65,192200.0,15.1594,15.1741,15.1374,15.1594,192200.0
2005-02-07 12:00:00,20.64,20.67,20.63,20.64,107600.0,15.1521,15.1741,15.1447,15.1521,107600.0
2005-02-07 12:10:00,20.64,20.64,20.61,20.61,65800.0,15.1521,15.1521,15.1301,15.1301,65800.0
2005-02-07 12:20:00,20.61,20.63,20.56,20.57,157400.0,15.1301,15.1447,15.0934,15.1007,157400.0
2005-02-07 12:30:00,20.57,20.59,20.55,20.58,79000.0,15.1007,15.1154,15.086,15.108,79000.0
2005-02-07 12:40:00,20.58,20.59,20.55,20.58,152600.0,15.108,15.1154,15.086,15.108,152600.0
2005-02-07 12:50:00,20.58,20.6,20.57,20.58,53800.0,15.108,15.1227,15.1007,15.108,53800.0
2005-02-07 13:00:00,20.58,20.58,20.52,20.53,120600.0,15.108,15.108,15.064,15.0713,120600.0
2005-02-07 13:10:00,20.53,20.55,20.48,20.5,151400.0,15.0713,15.086,15.0346,15.0493,151400.0
2005-02-07 13:20:00,20.5,20.5,20.48,20.48,132200.0,15.0493,15.0493,15.0346,15.0346,132200.0
2005-02-07 13:30:00,20.48,20.48,20.45,20.46,272600.0,15.0346,15.0346,15.0126,15.0199,272600.0
2005-02-07 13:40:00,20.46,20.46,20.42,20.42,149400.0,15.0199,15.0199,14.9906,14.9906,149400.0
2005-02-07 13:50:00,20.42,20.42,20.3,20.3,284200.0,14.9906,14.9906,14.9025,14.9025,284200.0
2005-02-07 14:00:00,20.3,20.31,20.29,20.3,177600.0,14.9025,14.9098,14.8951,14.9025,177600.0
2005-02-07 14:10:00,20.3,20.32,20.26,20.26,129000.0,14.9025,14.9172,14.8731,14.8731,129000.0
2005-02-07 14:20:00,20.27,20.33,20.27,20.31,133600.0,14.8805,14.9245,14.8805,14.9098,133600.0
2005-02-07 14:30:00,20.31,20.36,20.3,20.36,138200.0,14.9098,14.9465,14.9025,14.9465,138200.0
2005-02-07 14:40:00,20.37,20.39,20.36,20.39,97200.0,14.9539,14.9686,14.9465,14.9686,97200.0
2005-02-07 14:50:00,20.39,20.43,20.39,20.4,89800.0,14.9686,14.9979,14.9686,14.9759,89800.0
2005-02-07 15:00:00,20.38,20.41,20.36,20.41,158000.0,14.9612,14.9832,14.9465,14.9832,158000.0
2005-02-07 15:10:00,20.41,20.47,20.4,20.44,319600.0,14.9832,15.0273,14.9759,15.0053,319600.0
2005-02-07 15:20:00,20.44,20.5,20.44,20.45,274600.0,15.0053,15.0493,15.0053,15.0126,274600.0
2005-02-07 15:30:00,20.45,20.5,20.45,20.47,218800.0,15.0126,15.0493,15.0126,15.0273,218800.0
2005-02-07 15:40:00,20.46,20.49,20.45,20.46,231600.0,15.0199,15.042,15.0126,15.0199,231600.0
2005-02-07 15:50:00,20.46,20.52,20.43,20.49,289000.0,15.0199,15.064,14.9979,15.042,289000.0
2005-02-08 09:30:00,20.5,20.5,20.38,20.39,234200.0,15.0493,15.0493,14.9612,14.9686,234200.0
2005-02-08 09:40:00,20.39,20.48,20.32,20.48,150000.0,14.9686,15.0346,14.9172,15.0346,150000.0
2005-02-08 09:50:00,20.47,20.61,20.45,20.5,343000.0,15.0273,15.1301,15.0126,15.0493,343000.0
2005-02-08 10:00:00,20.5,20.58,20.49,20.49,321000.0,15.0493,15.108,15.042,15.042,321000.0
2005-02-08 10:10:00,20.49,20.65,20.49,20.65,224800.0,15.042,15.1594,15.042,15.1594,224800.0
2005-02-08 10:20:00,20.65,20.66,20.61,20.65,214000.0,15.1594,15.1668,15.1301,15.1594,214000.0
2005-02-08 10:30:00,20.65,20.7,20.61,20.61,379000.0,15.1594,15.1961,15.1301,15.1301,379000.0
2005-02-08 10:40:00,20.61,20.67,20.6,20.65,502200.0,15.1301,15.1741,15.1227,15.1594,502200.0
2005-02-08 10:50:00,20.65,20.69,20.65,20.68,156600.0,15.1594,15.1888,15.1594,15.1815,156600.0
2005-02-08 11:00:00,20.68,20.68,20.61,20.61,79600.0,15.1815,15.1815,15.1301,15.1301,79600.0
2005-02-08 11:10:00,20.62,20.63,20.6,20.61,95400.0,15.1374,15.1447,15.1227,15.1301,95400.0
2005-02-08 11:20:00,20.61,20.64,20.6,20.61,228000.0,15.1301,15.1521,15.1227,15.1301,228000.0
2005-02-08 11:30:00,20.61,20.61,20.59,20.6,187600.0,15.1301,15.1301,15.1154,15.1227,187600.0
2005-02-08 11:40:00,20.6,20.61,20.55,20.55,288600.0,15.1227,15.1301,15.086,15.086,288600.0
2005-02-08 11:50:00,20.53,20.57,20.53,20.55,73800.0,15.0713,15.1007,15.0713,15.086,73800.0
2005-02-08 12:00:00,20.55,20.55,20.5,20.5,103400.0,15.086,15.086,15.0493,15.0493,103400.0
2005-02-08 12:10:00,20.5,20.5,20.42,20.47,162000.0,15.0493,15.0493,14.9906,15.0273,162000.0
2005-02-08 12:20:00,20.47,20.48,20.44,20.46,90600.0,15.0273,15.0346,15.0053,15.0199,90600.0
2005-02-08 12:30:00,20.46,20.47,20.43,20.47,39800.0,15.0199,15.0273,14.9979,15.0273,39800.0
2005-02-08 12:40:00,20.47,20.51,20.47,20.5,132200.0,15.0273,15.0567,15.0273,15.0493,132200.0
2005-02-08 12:50:00,20.5,20.5,20.43,20.45,42400.0,15.0493,15.0493,14.9979,15.0126,42400.0
2005-02-08 13:00:00,20.45,20.48,20.45,20.48,44600.0,15.0126,15.0346,15.0126,15.0346,44600.0
2005-02-08 13:10:00,20.5,20.54,20.5,20.53,73600.0,15.0493,15.0787,15.0493,15.0713,73600.0
2005-02-08 13:20:00,20.53,20.54,20.52,20.54,46400.0,15.0713,15.0787,15.064,15.0787,46400.0
2005-02-08 13:30:00,20.54,20.59,20.54,20.59,41200.0,15.0787,15.1154,15.0787,15.1154,41200.0
2005-02-08 13:40:00,20.59,20.6,20.56,20.56,39600.0,15.1154,15.1227,15.0934,15.0934,39600.0
2005-02-08 13:50:00,20.55,20.58,20.55,20.57,79400.0,15.086,15.108,15.086,15.1007,79400.0
2005-02-08 14:00:00,20.58,20.58,20.55,20.56,68400.0,15.108,15.108,15.086,15.0934,68400.0
2005-02-08 14:10:00,20.56,20.6,20.55,20.59,45800.0,15.0934,15.1227,15.086,15.1154,45800.0
2005-02-08 14:20:00,20.59,20.59,20.57,20.58,131600.0,15.1154,15.1154,15.1007,15.108,131600.0
2005-02-08 14:30:00,20.58,20.6,20.57,20.58,46000.0,15.108,15.1227,15.1007,15.108,46000.0
2005-02-08 14:40:00,20.58,20.59,20.55,20.57,78200.0,15.108,15.1154,15.086,15.1007,78200.0
2005-02-08 14:50:00,20.57,20.57,20.55,20.57,54600.0,15.1007,15.1007,15.086,15.1007,54600.0
2005-02-08 15:00:00,20.57,20.58,20.54,20.54,95600.0,15.1007,15.108,15.0787,15.0787,95600.0
2005-02-08 15:10:00,20.54,20.55,20.53,20.54,140800.0,15.0787,15.086,15.0713,15.0787,140800.0
2005-02-08 15:20:00,20.54,20.55,20.49,20.49,270400.0,15.0787,15.086,15.042,15.042,270400.0
2005-02-08 15:30:00,20.49,20.56,20.49,20.55,222400.0,15.042,15.0934,15.042,15.086,222400.0
2005-02-08 15:40:00,20.55,20.56,20.54,20.54,264800.0,15.086,15.0934,15.0787,15.0787,264800.0
2005-02-08 15:50:00,20.54,20.54,20.49,20.5,402600.0,15.0787,15.0787,15.042,15.0493,402600.0
2005-02-09 09:30:00,20.41,20.58,20.39,20.45,338600.0,14.9832,15.108,14.9686,15.0126,338600.0
2005-02-09 09:40:00,20.45,20.48,20.37,20.43,247400.0,15.0126,15.0346,14.9539,14.9979,247400.0
2005-02-09 09:50:00,20.42,20.43,20.31,20.31,193200.0,14.9906,14.9979,14.9098,14.9098,193200.0
2005-02-09 10:00:00,20.31,20.31,20.24,20.31,453000.0,14.9098,14.9098,14.8584,14.9098,453000.0
2005-02-09 10:10:00,20.31,20.31,20.19,20.19,434800.0,14.9098,14.9098,14.8217,14.8217,434800.0
2005-02-09 10:20:00,20.19,20.21,20.18,20.2,389200.0,14.8217,14.8364,14.8144,14.8291,389200.0
2005-02-09 10:30:00,20.21,20.39,20.21,20.34,710200.0,14.8364,14.9686,14.8364,14.9319,710200.0
2005-02-09 10:40:00,20.34,20.48,20.28,20.48,878600.0,14.9319,15.0346,14.8878,15.0346,878600.0
2005-02-09 10:50:00,20.48,20.63,20.45,20.55,269400.0,15.0346,15.1447,15.0126,15.086,269400.0
2005-02-09 11:00:00,20.56,20.63,20.55,20.6,283600.0,15.0934,15.1447,15.086,15.1227,283600.0
2005-02-09 11:10:00,20.59,20.61,20.53,20.56,213000.0,15.1154,15.1301,15.0713,15.0934,213000.0
2005-02-09 11:20:00,20.56,20.61,20.55,20.59,86600.0,15.0934,15.1301,15.086,15.1154,86600.0
2005-02-09 11:30:00,20.59,20.65,20.59,20.63,295400.0,15.1154,15.1594,15.1154,15.1447,295400.0
2005-02-09 11:40:00,20.63,20.65,20.6,20.61,125200.0,15.1447,15.1594,15.1227,15.1301,125200.0
2005-02-09 11:50:00,20.61,20.61,20.52,20.53,155400.0,15.1301,15.1301,15.064,15.0713,155400.0
2005-02-09 12:00:00,20.52,20.57,20.5,20.5,180600.0,15.064,15.1007,15.0493,15.0493,180600.0
2005-02-09 12:10:00,20.51,20.56,20.51,20.56,44000.0,15.0567,15.0934,15.0567,15.0934,44000.0
2005-02-09 12:20:00,20.55,20.55,20.44,20.47,178400.0,15.086,15.086,15.0053,15.0273,178400.0
2005-02-09 12:30:00,20.47,20.47,20.41,20.43,105000.0,15.0273,15.0273,14.9832,14.9979,105000.0
2005-02-09 12:40:00,20.42,20.44,20.4,20.44,99400.0,14.9906,15.0053,14.9759,15.0053,99400.0
2005-02-09 12:50:00,20.43,20.49,20.4,20.49,125000.0,14.9979,15.042,14.9759,15.042,125000.0
2005-02-09 13:00:00,20.48,20.55,20.48,20.53,138400.0,15.0346,15.086,15.0346,15.0713,138400.0
2005-02-09 13:10:00,20.53,20.53,20.46,20.47,56000.0,15.0713,15.0713,15.0199,15.0273,56000.0
2005-02-09 13:20:00,20.48,20.51,20.46,20.5,54600.0,15.0346,15.0567,15.0199,15.0493,54600.0
2005-02-09 13:30:00,20.5,20.52,20.48,20.48,107400.0,15.0493,15.064,15.0346,15.0346,107400.0
2005-02-09 13:40:00,20.48,20.5,20.48,20.5,39000.0,15.0346,15.0493,15.0346,15.0493,39000.0
2005-02-09 13:50:00,20.5,20.55,20.5,20.53,58600.0,15.0493,15.086,15.0493,15.0713,58600.0
2005-02-09 14:00:00,20.52,20.52,20.49,20.5,76200.0,15.064,15.064,15.042,15.0493,76200.0
2005-02-09 14:10:00,20.5,20.54,20.49,20.53,154200.0,15.0493,15.0787,15.042,15.0713,154200.0
2005-02-09 14:20:00,20.53,20.53,20.49,20.53,48800.0,15.0713,15.0713,15.042,15.0713,48800.0
2005-02-09 14:30:00,20.53,20.53,20.49,20.52,69000.0,15.0713,15.0713,15.042,15.064,69000.0
2005-02-09 14:40:00,20.52,20.53,20.5,20.52,52000.0,15.064,15.0713,15.0493,15.064,52000.0
2005-02-09 14:50:00,20.52,20.52,20.48,20.48,51400.0,15.064,15.064,15.0346,15.0346,51400.0
2005-02-09 15:00:00,20.48,20.48,20.41,20.43,138400.0,15.0346,15.0346,14.9832,14.9979,138400.0
2005-02-09 15:10:00,20.43,20.43,20.4,20.4,86800.0,14.9979,14.9979,14.9759,14.9759,86800.0
2005-02-09 15:20:00,20.39,20.4,20.35,20.38,319000.0,14.9686,14.9759,14.9392,14.9612,319000.0
2005-02-09 15:30:00,20.38,20.4,20.36,20.36,135000.0,14.9612,14.9759,14.9465,14.9465,135000.0
2005-02-09 15:40:00,20.36,20.36,20.34,20.36,238800.0,14.9465,14.9465,14.9319,14.9465,238800.0
2005-02-09 15:50:00,20.36,20.36,20.28,20.34,318200.0,14.9465,14.9465,14.8878,14.9319,318200.0
2005-02-10 09:30:00,20.6,20.61,20.53,20.56,247000.0,15.1227,15.1301,15.0713,15.0934,247000.0
2005-02-10 09:40:00,20.57,20.63,20.57,20.6,234600.0,15.1007,15.1447,15.1007,15.1227,234600.0
2005-02-10 09:50:00,20.59,20.6,20.53,20.6,212800.0,15.1154,15.1227,15.0713,15.1227,212800.0
2005-02-10 10:00:00,20.59,20.69,20.59,20.65,843600.0,15.1154,15.1888,15.1154,15.1594,843600.0
2005-02-10 10:10:00,20.53,20.75,20.53,20.72,247000.0,15.0713,15.2328,15.0713,15.2108,247000.0
2005-02-10 10:20:00,20.73,20.78,20.7,20.78,227800.0,15.2182,15.2549,15.1961,15.2549,227800.0
2005-02-10 10:30:00,20.78,20.8,20.75,20.76,301000.0,15.2549,15.2695,15.2328,15.2402,301000.0
2005-02-10 10:40:00,20.76,20.8,20.75,20.75,176600.0,15.2402,15.2695,15.2328,15.2328,176600.0
2005-02-10 10:50:00,20.76,20.81,20.75,20.8,166600.0,15.2402,15.2769,15.2328,15.2695,166600.0
2005-02-10 11:00:00,20.8,20.8,20.71,20.73,112600.0,15.2695,15.2695,15.2035,15.2182,112600.0
2005-02-10 11:10:00,20.73,20.79,20.73,20.78,210800.0,15.2182,15.2622,15.2182,15.2549,210800.0
2005-02-10 11:20:00,20.78,20.84,20.65,20.82,501600.0,15.2549,15.2989,15.1594,15.2842,501600.0
2005-02-10 11:30:00,20.83,20.85,20.78,20.79,233800.0,15.2916,15.3062,15.2549,15.2622,233800.0
2005-02-10 11:40:00,20.79,20.8,20.75,20.76,159400.0,15.2622,15.2695,15.2328,15.2402,159400.0
2005-02-10 11:50:00,20.77,20.78,20.72,20.73,98400.0,15.2475,15.2549,15.2108,15.2182,98400.0
2005-02-10 12:00:00,20.73,20.74,20.68,20.7,160800.0,15.2182,15.2255,15.1815,15.1961,160800.0
2005-02-10 12:10:00,20.7,20.72,20.7,20.71,106400.0,15.1961,15.2108,15.1961,15.2035,106400.0
2005-02-10 12:20:00,20.71,20.74,20.7,20.73,78600.0,15.2035,15.2255,15.1961,15.2182,78600.0
2005-02-10 12:30:00,20.73,20.75,20.73,20.74,73600.0,15.2182,15.2328,15.2182,15.2255,73600.0
2005-02-10 12:40:00,20.74,20.77,20.74,20.75,49400.0,15.2255,15.2475,15.2255,15.2328,49400.0
2005-02-10 12:50:00,20.75,20.77,20.73,20.77,106400.0,15.2328,15.2475,15.2182,15.2475,106400.0
2005-02-10 13:00:00,20.78,20.78,20.75,20.76,149400.0,15.2549,15.2549,15.2328,15.2402,149400.0
2005-02-10 13:10:00,20.76,20.81,20.75,20.78,223000.0,15.2402,15.2769,15.2328,15.2549,223000.0
2005-02-10 13:20:00,20.78,20.83,20.77,20.83,132800.0,15.2549,15.2916,15.2475,15.2916,132800.0
2005-02-10 13:30:00,20.82,20.85,20.75,20.76,236400.0,15.2842,15.3062,15.2328,15.2402,236400.0
2005-02-10 13:40:00,20.76,20.78,20.75,20.75,57800.0,15.2402,15.2549,15.2328,15.2328,57800.0
2005-02-10 13:50:00,20.75,20.83,20.75,20.79,168000.0,15.2328,15.2916,15.2328,15.2622,168000.0
2005-02-10 14:00:00,20.79,20.8,20.75,20.77,238000.0,15.2622,15.2695,15.2328,15.2475,238000.0
2005-02-10 14:10:00,20.77,20.8,20.76,20.78,125200.0,15.2475,15.2695,15.2402,15.2549,125200.0
2005-02-10 14:20:00,20.79,20.84,20.78,20.79,331800.0,15.2622,15.2989,15.2549,15.2622,331800.0
2005-02-10 14:30:00,20.79,20.8,20.75,20.77,134000.0,15.2622,15.2695,15.2328,15.2475,134000.0
2005-02-10 14:40:00,20.78,20.81,20.75,20.81,152200.0,15.2549,15.2769,15.2328,15.2769,152200.0
2005-02-10 14:50:00,20.8,20.83,20.79,20.82,122400.0,15.2695,15.2916,15.2622,15.2842,122400.0
2005-02-10 15:00:00,20.82,20.9,20.81,20.9,352200.0,15.2842,15.343,15.2769,15.343,352200.0
2005-02-10 15:10:00,20.88,20.95,20.86,20.93,272000.0,15.3283,15.3797,15.3136,15.365,272000.0
2005-02-10 15:20:00,20.95,20.98,20.92,20.97,271000.0,15.3797,15.4017,15.3576,15.3943,271000.0
2005-02-10 15:30:00,20.97,21.0,20.93,20.98,592200.0,15.3943,15.4164,15.365,15.4017,592200.0
2005-02-10 15:40:00,20.98,21.02,20.98,21.0,417600.0,15.4017,15.431,15.4017,15.4164,417600.0
2005-02-10 15:50:00,21.0,21.0,20.95,21.0,1037200.0,15.4164,15.4164,15.3797,15.4164,1037200.0
2005-02-11 09:30:00,21.03,21.05,20.92,20.93,257200.0,15.4384,15.4531,15.3576,15.365,257200.0
2005-02-11 09:40:00,20.93,20.93,20.85,20.9,265200.0,15.365,15.365,15.3062,15.343,265200.0
2005-02-11 09:50:00,20.9,20.98,20.9,20.96,184200.0,15.343,15.4017,15.343,15.387,184200.0
2005-02-11 10:00:00,20.96,20.97,20.89,20.91,165600.0,15.387,15.3943,15.3356,15.3503,165600.0
2005-02-11 10:10:00,20.91,20.93,20.88,20.92,360200.0,15.3503,15.365,15.3283,15.3576,360200.0
2005-02-11 10:20:00,20.92,20.92,20.89,20.91,197600.0,15.3576,15.3576,15.3356,15.3503,197600.0
2005-02-11 10:30:00,20.91,21.02,20.91,21.0,341600.0,15.3503,15.431,15.3503,15.4164,341600.0
2005-02-11 10:40:00,21.0,21.1,21.0,21.04,416800.0,15.4164,15.4898,15.4164,15.4457,416800.0
2005-02-11 10:50:00,21.04,21.04,20.97,20.97,265200.0,15.4457,15.4457,15.3943,15.3943,265200.0
2005-02-11 11:00:00,20.97,21.05,20.97,21.01,270600.0,15.3943,15.4531,15.3943,15.4237,270600.0
2005-02-11 11:10:00,21.0,21.08,21.0,21.03,340200.0,15.4164,15.4751,15.4164,15.4384,340200.0
2005-02-11 11:20:00,21.03,21.1,20.93,21.08,244800.0,15.4384,15.4898,15.365,15.4751,244800.0
2005-02-11 11:30:00,21.11,21.12,21.05,21.06,217200.0,15.4971,15.5045,15.4531,15.4604,217200.0
2005-02-11 11:40:00,21.07,21.07,21.01,21.04,116000.0,15.4678,15.4678,15.4237,15.4457,116000.0
2005-02-11 11:50:00,21.04,21.04,20.96,20.96,228800.0,15.4457,15.4457,15.387,15.387,228800.0
2005-02-11 12:00:00,20.97,20.99,20.93,20.95,274400.0,15.3943,15.409,15.365,15.3797,274400.0
2005-02-11 12:10:00,20.95,20.99,20.92,20.92,80800.0,15.3797,15.409,15.3576,15.3576,80800.0
2005-02-11 12:20:00,20.91,20.96,20.91,20.93,337200.0,15.3503,15.387,15.3503,15.365,337200.0
2005-02-11 12:30:00,20.93,21.0,20.91,20.98,264200.0,15.365,15.4164,15.3503,15.4017,264200.0
2005-02-11 12:40:00,20.97,20.98,20.94,20.97,56800.0,15.3943,15.4017,15.3723,15.3943,56800.0
2005-02-11 12:50:00,20.97,20.98,20.95,20.97,130600.0,15.3943,15.4017,15.3797,15.3943,130600.0
2005-02-11 13:00:00,20.96,20.99,20.95,20.97,186800.0,15.387,15.409,15.3797,15.3943,186800.0
2005-02-11 13:10:00,20.97,20.98,20.93,20.95,154600.0,15.3943,15.4017,15.365,15.3797,154600.0
2005-02-11 13:20:00,20.95,20.97,20.94,20.95,188800.0,15.3797,15.3943,15.3723,15.3797,188800.0
2005-02-11 13:30:00,20.95,20.98,20.94,20.97,157400.0,15.3797,15.4017,15.3723,15.3943,157400.0
2005-02-11 13:40:00,20.97,20.98,20.96,20.97,74200.0,15.3943,15.4017,15.387,15.3943,74200.0
2005-02-11 13:50:00,20.97,21.0,20.96,20.97,114400.0,15.3943,15.4164,15.387,15.3943,114400.0
2005-02-11 14:00:00,20.97,21.0,20.95,21.0,221800.0,15.3943,15.4164,15.3797,15.4164,221800.0
2005-02-11 14:10:00,21.0,21.0,20.95,20.99,109600.0,15.4164,15.4164,15.3797,15.409,109600.0
2005-02-11 14:20:00,20.99,21.0,20.98,21.0,168000.0,15.409,15.4164,15.4017,15.4164,168000.0
2005-02-11 14:30:00,21.0,21.0,20.98,20.99,241800.0,15.4164,15.4164,15.4017,15.409,241800.0
2005-02-11 14:40:00,20.99,21.0,20.98,20.99,56800.0,15.409,15.4164,15.4017,15.409,56800.0
2005-02-11 14:50:00,20.99,20.99,20.96,20.98,160200.0,15.409,15.409,15.387,15.4017,160200.0
2005-02-11 15:00:00,20.98,20.98,20.96,20.98,118200.0,15.4017,15.4017,15.387,15.4017,118200.0
2005-02-11 15:10:00,20.98,21.0,20.98,21.0,86000.0,15.4017,15.4164,15.4017,15.4164,86000.0
2005-02-11 15:20:00,21.0,21.0,20.98,20.98,363200.0,15.4164,15.4164,15.4017,15.4017,363200.0
2005-02-11 15:30:00,20.98,20.99,20.96,20.97,180400.0,15.4017,15.409,15.387,15.3943,180400.0
2005-02-11 15:40:00,20.97,20.98,20.95,20.98,588200.0,15.3943,15.4017,15.3797,15.4017,588200.0
2005-02-11 15:50:00,20.97,20.98,20.94,20.95,467200.0,15.3943,15.4017,15.3723,15.3797,467200.0
2005-02-14 09:30:00,20.89,20.98,20.88,20.98,282400.0,15.3356,15.4017,15.3283,15.4017,282400.0
2005-02-14 09:40:00,20.98,21.0,20.85,20.9,393800.0,15.4017,15.4164,15.3062,15.343,393800.0
2005-02-14 09:50:00,20.91,20.96,20.86,20.9,237400.0,15.3503,15.387,15.3136,15.343,237400.0
2005-02-14 10:00:00,20.88,20.93,20.85,20.92,192000.0,15.3283,15.365,15.3062,15.3576,192000.0
2005-02-14 10:10:00,20.93,20.97,20.86,20.97,295000.0,15.365,15.3943,15.3136,15.3943,295000.0
2005-02-14 10:20:00,20.97,20.97,20.88,20.89,129400.0,15.3943,15.3943,15.3283,15.3356,129400.0
2005-02-14 10:30:00,20.89,20.91,20.87,20.88,252000.0,15.3356,15.3503,15.3209,15.3283,252000.0
2005-02-14 10:40:00,20.88,20.89,20.8,20.82,218800.0,15.3283,15.3356,15.2695,15.2842,218800.0
2005-02-14 10:50:00,20.82,20.89,20.82,20.88,135200.0,15.2842,15.3356,15.2842,15.3283,135200.0
2005-02-14 11:00:00,20.87,20.88,20.83,20.88,228800.0,15.3209,15.3283,15.2916,15.3283,228800.0
2005-02-14 11:10:00,20.87,20.93,20.86,20.92,499200.0,15.3209,15.365,15.3136,15.3576,499200.0
2005-02-14 11:20:00,20.92,20.93,20.89,20.9,114800.0,15.3576,15.365,15.3356,15.343,114800.0
2005-02-14 11:30:00,20.89,20.9,20.86,20.87,92400.0,15.3356,15.343,15.3136,15.3209,92400.0
2005-02-14 11:40:00,20.88,20.88,20.84,20.87,104600.0,15.3283,15.3283,15.2989,15.3209,104600.0
2005-02-14 11:50:00,20.87,20.87,20.82,20.82,101600.0,15.3209,15.3209,15.2842,15.2842,101600.0
2005-02-14 12:00:00,20.82,20.82,20.78,20.8,182000.0,15.2842,15.2842,15.2549,15.2695,182000.0
2005-02-14 12:10:00,20.8,20.8,20.74,20.75,135200.0,15.2695,15.2695,15.2255,15.2328,135200.0
2005-02-14 12:20:00,20.75,20.79,20.75,20.78,105000.0,15.2328,15.2622,15.2328,15.2549,105000.0
2005-02-14 12:30:00,20.77,20.78,20.75,20.77,103600.0,15.2475,15.2549,15.2328,15.2475,103600.0
2005-02-14 12:40:00,20.77,20.77,20.71,20.72,175000.0,15.2475,15.2475,15.2035,15.2108,175000.0
2005-02-14 12:50:00,20.71,20.75,20.69,20.74,135400.0,15.2035,15.2328,15.1888,15.2255,135400.0
2005-02-14 13:00:00,20.74,20.75,20.71,20.75,79400.0,15.2255,15.2328,15.2035,15.2328,79400.0
2005-02-14 13:10:00,20.75,20.82,20.75,20.77,117800.0,15.2328,15.2842,15.2328,15.2475,117800.0
2005-02-14 13:20:00,20.76,20.76,20.72,20.73,75200.0,15.2402,15.2402,15.2108,15.2182,75200.0
2005-02-14 13:30:00,20.74,20.8,20.73,20.79,124400.0,15.2255,15.2695,15.2182,15.2622,124400.0
2005-02-14 13:40:00,20.79,20.79,20.68,20.73,92400.0,15.2622,15.2622,15.1815,15.2182,92400.0
2005-02-14 13:50:00,20.71,20.75,20.71,20.74,108600.0,15.2035,15.2328,15.2035,15.2255,108600.0
2005-02-14 14:00:00,20.75,20.77,20.73,20.77,139200.0,15.2328,15.2475,15.2182,15.2475,139200.0
2005-02-14 14:10:00,20.76,20.77,20.74,20.75,129600.0,15.2402,15.2475,15.2255,15.2328,129600.0
2005-02-14 14:20:00,20.75,20.76,20.72,20.73,146600.0,15.2328,15.2402,15.2108,15.2182,146600.0
2005-02-14 14:30:00,20.72,20.74,20.7,20.71,122000.0,15.2108,15.2255,15.1961,15.2035,122000.0
2005-02-14 14:40:00,20.71,20.71,20.68,20.7,187600.0,15.2035,15.2035,15.1815,15.1961,187600.0
2005-02-14 14:50:00,20.7,20.72,20.7,20.71,198800.0,15.1961,15.2108,15.1961,15.2035,198800.0
2005-02-14 15:00:00,20.71,20.71,20.67,20.68,184200.0,15.2035,15.2035,15.1741,15.1815,184200.0
2005-02-14 15:10:00,20.68,20.7,20.67,20.68,149000.0,15.1815,15.1961,15.1741,15.1815,149000.0
2005-02-14 15:20:00,20.68,20.71,20.68,20.71,151600.0,15.1815,15.2035,15.1815,15.2035,151600.0
2005-02-14 15:30:00,20.71,20.72,20.66,20.68,273800.0,15.2035,15.2108,15.1668,15.1815,273800.0
2005-02-14 15:40:00,20.68,20.75,20.68,20.74,265800.0,15.1815,15.2328,15.1815,15.2255,265800.0
2005-02-14 15:50:00,20.75,20.75,20.69,20.72,284400.0,15.2328,15.2328,15.1888,15.2108,284400.0
2005-02-15 09:30:00,20.7,20.82,20.68,20.79,321400.0,15.1961,15.2842,15.1815,15.2622,321400.0
2005-02-15 09:40:00,20.79,20.87,20.78,20.83,343600.0,15.2622,15.3209,15.2549,15.2916,343600.0
2005-02-15 09:50:00,20.79,20.89,20.79,20.85,213600.0,15.2622,15.3356,15.2622,15.3062,213600.0
2005-02-15 10:00:00,20.85,20.86,20.79,20.8,531400.0,15.3062,15.3136,15.2622,15.2695,531400.0
2005-02-15 10:10:00,20.79,20.82,20.71,20.78,174800.0,15.2622,15.2842,15.2035,15.2549,174800.0
2005-02-15 10:20:00,20.78,20.78,20.72,20.75,136400.0,15.2549,15.2549,15.2108,15.2328,136400.0
2005-02-15 10:30:00,20.74,20.8,20.72,20.74,295800.0,15.2255,15.2695,15.2108,15.2255,295800.0
2005-02-15 10:40:00,20.73,20.79,20.71,20.79,183200.0,15.2182,15.2622,15.2035,15.2622,183200.0
2005-02-15 10:50:00,20.79,20.84,20.79,20.81,154800.0,15.2622,15.2989,15.2622,15.2769,154800.0
2005-02-15 11:00:00,20.81,20.84,20.79,20.8,114800.0,15.2769,15.2989,15.2622,15.2695,114800.0
2005-02-15 11:10:00,20.8,20.82,20.79,20.8,301200.0,15.2695,15.2842,15.2622,15.2695,301200.0
2005-02-15 11:20:00,20.8,20.81,20.67,20.68,233600.0,15.2695,15.2769,15.1741,15.1815,233600.0
2005-02-15 11:30:00,20.67,20.73,20.67,20.71,146600.0,15.1741,15.2182,15.1741,15.2035,146600.0
2005-02-15 11:40:00,20.71,20.74,20.69,20.69,145600.0,15.2035,15.2255,15.1888,15.1888,145600.0
2005-02-15 11:50:00,20.7,20.71,20.67,20.68,123200.0,15.1961,15.2035,15.1741,15.1815,123200.0
2005-02-15 12:00:00,20.69,20.73,20.68,20.71,49800.0,15.1888,15.2182,15.1815,15.2035,49800.0
2005-02-15 12:10:00,20.72,20.75,20.71,20.75,55000.0,15.2108,15.2328,15.2035,15.2328,55000.0
2005-02-15 12:20:00,20.75,20.75,20.68,20.7,52200.0,15.2328,15.2328,15.1815,15.1961,52200.0
2005-02-15 12:30:00,20.7,20.72,20.7,20.7,56800.0,15.1961,15.2108,15.1961,15.1961,56800.0
2005-02-15 12:40:00,20.7,20.7,20.67,20.69,124000.0,15.1961,15.1961,15.1741,15.1888,124000.0
2005-02-15 12:50:00,20.69,20.74,20.68,20.7,59000.0,15.1888,15.2255,15.1815,15.1961,59000.0
2005-02-15 13:00:00,20.7,20.7,20.63,20.63,221200.0,15.1961,15.1961,15.1447,15.1447,221200.0
2005-02-15 13:10:00,20.63,20.63,20.6,20.61,223000.0,15.1447,15.1447,15.1227,15.1301,223000.0
2005-02-15 13:20:00,20.61,20.64,20.58,20.58,218400.0,15.1301,15.1521,15.108,15.108,218400.0
2005-02-15 13:30:00,20.57,20.62,20.57,20.62,121600.0,15.1007,15.1374,15.1007,15.1374,121600.0
2005-02-15 13:40:00,20.63,20.66,20.6,20.64,193000.0,15.1447,15.1668,15.1227,15.1521,193000.0
2005-02-15 13:50:00,20.64,20.64,20.61,20.63,68800.0,15.1521,15.1521,15.1301,15.1447,68800.0
2005-02-15 14:00:00,20.63,20.63,20.56,20.56,153000.0,15.1447,15.1447,15.0934,15.0934,153000.0
2005-02-15 14:10:00,20.57,20.57,20.54,20.56,147000.0,15.1007,15.1007,15.0787,15.0934,147000.0
2005-02-15 14:20:00,20.56,20.6,20.56,20.6,130000.0,15.0934,15.1227,15.0934,15.1227,130000.0
2005-02-15 14:30:00,20.6,20.64,20.59,20.63,98600.0,15.1227,15.1521,15.1154,15.1447,98600.0
2005-02-15 14:40:00,20.64,20.66,20.6,20.65,124000.0,15.1521,15.1668,15.1227,15.1594,124000.0
2005-02-15 14:50:00,20.65,20.68,20.64,20.66,142800.0,15.1594,15.1815,15.1521,15.1668,142800.0
2005-02-15 15:00:00,20.67,20.68,20.64,20.66,227400.0,15.1741,15.1815,15.1521,15.1668,227400.0
2005-02-15 15:10:00,20.66,20.66,20.6,20.65,276800.0,15.1668,15.1668,15.1227,15.1594,276800.0
2005-02-15 15:20:00,20.65,20.66,20.64,20.65,112400.0,15.1594,15.1668,15.1521,15.1594,112400.0
2005-02-15 15:30:00,20.65,20.67,20.62,20.66,212200.0,15.1594,15.1741,15.1374,15.1668,212200.0
2005-02-15 15:40:00,20.66,20.67,20.64,20.65,168600.0,15.1668,15.1741,15.1521,15.1594,168600.0
2005-02-15 15:50:00,20.65,20.69,20.6,20.68,386400.0,15.1594,15.1888,15.1227,15.1815,386400.0
2005-02-16 09:30:00,20.81,20.81,20.72,20.8,308000.0,15.2769,15.2769,15.2108,15.2695,308000.0
2005-02-16 09:40:00,20.82,20.84,20.77,20.78,425200.0,15.2842,15.2989,15.2475,15.2549,425200.0
2005-02-16 09:50:00,20.77,20.8,20.76,20.8,226200.0,15.2475,15.2695,15.2402,15.2695,226200.0
2005-02-16 10:00:00,20.79,20.95,20.78,20.95,320200.0,15.2622,15.3797,15.2549,15.3797,320200.0
2005-02-16 10:10:00,20.95,21.0,20.95,21.0,349800.0,15.3797,15.4164,15.3797,15.4164,349800.0
2005-02-16 10:20:00,21.0,21.0,20.93,20.95,238400.0,15.4164,15.4164,15.365,15.3797,238400.0
2005-02-16 10:30:00,20.96,20.96,20.83,20.95,438000.0,15.387,15.387,15.2916,15.3797,438000.0
2005-02-16 10:40:00,20.95,20.95,20.85,20.89,209400.0,15.3797,15.3797,15.3062,15.3356,209400.0
2005-02-16 10:50:00,20.88,20.94,20.85,20.89,167800.0,15.3283,15.3723,15.3062,15.3356,167800.0
2005-02-16 11:00:00,20.89,20.94,20.88,20.91,198000.0,15.3356,15.3723,15.3283,15.3503,198000.0
2005-02-16 11:10:00,20.91,20.96,20.79,20.94,188800.0,15.3503,15.387,15.2622,15.3723,188800.0
2005-02-16 11:20:00,20.94,20.94,20.9,20.92,197800.0,15.3723,15.3723,15.343,15.3576,197800.0
2005-02-16 11:30:00,20.92,20.97,20.91,20.95,134800.0,15.3576,15.3943,15.3503,15.3797,134800.0
2005-02-16 11:40:00,20.95,20.98,20.93,20.98,73400.0,15.3797,15.4017,15.365,15.4017,73400.0
2005-02-16 11:50:00,20.98,20.99,20.96,20.99,707200.0,15.4017,15.409,15.387,15.409,707200.0
2005-02-16 12:00:00,20.99,20.99,20.93,20.97,55400.0,15.409,15.409,15.365,15.3943,55400.0
2005-02-16 12:10:00,20.95,20.99,20.95,20.98,44000.0,15.3797,15.409,15.3797,15.4017,44000.0
2005-02-16 12:20:00,20.98,21.0,20.96,21.0,46800.0,15.4017,15.4164,15.387,15.4164,46800.0
2005-02-16 12:30:00,20.82,21.0,20.82,21.0,95800.0,15.2842,15.4164,15.2842,15.4164,95800.0
2005-02-16 12:40:00,21.0,21.04,20.99,20.99,134400.0,15.4164,15.4457,15.409,15.409,134400.0
2005-02-16 12:50:00,20.99,21.0,20.99,20.99,93600.0,15.409,15.4164,15.409,15.409,93600.0
2005-02-16 13:00:00,20.99,21.07,20.99,21.05,131000.0,15.409,15.4678,15.409,15.4531,131000.0
2005-02-16 13:10:00,21.05,21.1,21.04,21.1,350800.0,15.4531,15.4898,15.4457,15.4898,350800.0
2005-02-16 13:20:00,21.1,21.13,21.07,21.08,182000.0,15.4898,15.5118,15.4678,15.4751,182000.0
2005-02-16 13:30:00,21.07,21.1,21.04,21.05,222400.0,15.4678,15.4898,15.4457,15.4531,222400.0
2005-02-16 13:40:00,21.05,21.1,21.05,21.09,214000.0,15.4531,15.4898,15.4531,15.4824,214000.0
2005-02-16 13:50:00,21.09,21.15,21.08,21.1,225800.0,15.4824,15.5265,15.4751,15.4898,225800.0
2005-02-16 14:00:00,21.1,21.14,21.09,21.14,140000.0,15.4898,15.5191,15.4824,15.5191,140000.0
2005-02-16 14:10:00,21.14,21.18,21.14,21.18,153600.0,15.5191,15.5485,15.5191,15.5485,153600.0
2005-02-16 14:20:00,21.18,21.2,21.17,21.18,146000.0,15.5485,15.5632,15.5412,15.5485,146000.0
2005-02-16 14:30:00,21.18,21.22,21.18,21.21,244800.0,15.5485,15.5779,15.5485,15.5705,244800.0
2005-02-16 14:40:00,21.21,21.23,21.19,21.22,231800.0,15.5705,15.5852,15.5558,15.5779,231800.0
2005-02-16 14:50:00,21.23,21.29,21.22,21.28,377600.0,15.5852,15.6293,15.5779,15.6219,377600.0
2005-02-16 15:00:00,21.29,21.3,21.18,21.23,468800.0,15.6293,15.6366,15.5485,15.5852,468800.0
2005-02-16 15:10:00,21.23,21.23,21.16,21.2,262600.0,15.5852,15.5852,15.5338,15.5632,262600.0
2005-02-16 15:20:00,21.19,21.21,21.14,21.15,289200.0,15.5558,15.5705,15.5191,15.5265,289200.0
2005-02-16 15:30:00,21.14,21.15,21.11,21.12,404200.0,15.5191,15.5265,15.4971,15.5045,404200.0
2005-02-16 15:40:00,21.12,21.18,21.11,21.18,216600.0,15.5045,15.5485,15.4971,15.5485,216600.0
2005-02-16 15:50:00,21.18,21.27,21.18,21.23,461400.0,15.5485,15.6146,15.5485,15.5852,461400.0
2005-02-17 09:30:00,21.22,21.25,21.18,21.2,353200.0,15.5779,15.5999,15.5485,15.5632,353200.0
2005-02-17 09:40:00,21.2,21.23,21.1,21.15,281800.0,15.5632,15.5852,15.4898,15.5265,281800.0
2005-02-17 09:50:00,21.15,21.3,21.13,21.24,298400.0,15.5265,15.6366,15.5118,15.5926,298400.0
2005-02-17 10:00:00,21.24,21.36,21.23,21.35,342200.0,15.5926,15.6806,15.5852,15.6733,342200.0
2005-02-17 10:10:00,21.35,21.39,21.25,21.27,738000.0,15.6733,15.7027,15.5999,15.6146,738000.0
2005-02-17 10:20:00,21.27,21.34,21.24,21.28,532400.0,15.6146,15.666,15.5926,15.6219,532400.0
2005-02-17 10:30:00,21.26,21.26,21.07,21.1,482200.0,15.6072,15.6072,15.4678,15.4898,482200.0
2005-02-17 10:40:00,21.1,21.22,21.08,21.12,326800.0,15.4898,15.5779,15.4751,15.5045,326800.0
2005-02-17 10:50:00,21.11,21.13,20.99,21.09,246000.0,15.4971,15.5118,15.409,15.4824,246000.0
2005-02-17 11:00:00,21.08,21.09,21.03,21.09,138600.0,15.4751,15.4824,15.4384,15.4824,138600.0
2005-02-17 11:10:00,21.08,21.11,21.03,21.11,135800.0,15.4751,15.4971,15.4384,15.4971,135800.0
2005-02-17 11:20:00,21.11,21.12,21.05,21.05,231400.0,15.4971,15.5045,15.4531,15.4531,231400.0
2005-02-17 11:30:00,21.04,21.07,20.98,21.03,189400.0,15.4457,15.4678,15.4017,15.4384,189400.0
2005-02-17 11:40:00,21.03,21.08,20.98,21.08,328200.0,15.4384,15.4751,15.4017,15.4751,328200.0
2005-02-17 11:50:00,21.08,21.11,21.07,21.09,204200.0,15.4751,15.4971,15.4678,15.4824,204200.0
2005-02-17 12:00:00,21.09,21.16,21.08,21.16,258000.0,15.4824,15.5338,15.4751,15.5338,258000.0
2005-02-17 12:10:00,21.16,21.18,21.13,21.16,151200.0,15.5338,15.5485,15.5118,15.5338,151200.0
2005-02-17 12:20:00,21.17,21.19,21.11,21.11,182000.0,15.5412,15.5558,15.4971,15.4971,182000.0
2005-02-17 12:30:00,21.12,21.14,21.11,21.13,79600.0,15.5045,15.5191,15.4971,15.5118,79600.0
2005-02-17 12:40:00,21.13,21.14,21.12,21.14,79400.0,15.5118,15.5191,15.5045,15.5191,79400.0
2005-02-17 12:50:00,21.15,21.23,21.14,21.23,282400.0,15.5265,15.5852,15.5191,15.5852,282400.0
2005-02-17 13:00:00,21.23,21.25,21.18,21.19,115200.0,15.5852,15.5999,15.5485,15.5558,115200.0
2005-02-17 13:10:00,21.19,21.19,21.14,21.14,200000.0,15.5558,15.5558,15.5191,15.5191,200000.0
2005-02-17 13:20:00,21.14,21.14,21.09,21.09,116200.0,15.5191,15.5191,15.4824,15.4824,116200.0
2005-02-17 13:30:00,21.08,21.11,21.06,21.08,121800.0,15.4751,15.4971,15.4604,15.4751,121800.0
2005-02-17 13:40:00,21.08,21.08,21.02,21.02,93000.0,15.4751,15.4751,15.431,15.431,93000.0
2005-02-17 13:50:00,21.03,21.08,21.0,21.06,145600.0,15.4384,15.4751,15.4164,15.4604,145600.0
2005-02-17 14:00:00,21.06,21.06,20.97,20.98,189200.0,15.4604,15.4604,15.3943,15.4017,189200.0
2005-02-17 14:10:00,20.98,21.02,20.98,21.0,210800.0,15.4017,15.431,15.4017,15.4164,210800.0
2005-02-17 14:20:00,21.0,21.0,20.97,20.98,116400.0,15.4164,15.4164,15.3943,15.4017,116400.0
2005-02-17 14:30:00,20.98,20.98,20.96,20.97,132800.0,15.4017,15.4017,15.387,15.3943,132800.0
2005-02-17 14:40:00,20.97,20.98,20.91,20.91,146200.0,15.3943,15.4017,15.3503,15.3503,146200.0
2005-02-17 14:50:00,20.91,20.93,20.89,20.92,292000.0,15.3503,15.365,15.3356,15.3576,292000.0
2005-02-17 15:00:00,20.92,20.92,20.88,20.9,125800.0,15.3576,15.3576,15.3283,15.343,125800.0
2005-02-17 15:10:00,20.91,20.96,20.9,20.95,124000.0,15.3503,15.387,15.343,15.3797,124000.0
2005-02-17 15:20:00,20.94,20.94,20.91,20.93,111200.0,15.3723,15.3723,15.3503,15.365,111200.0
2005-02-17 15:30:00,20.93,20.94,20.91,20.92,145600.0,15.365,15.3723,15.3503,15.3576,145600.0
2005-02-17 15:40:00,20.92,20.95,20.91,20.91,173800.0,15.3576,15.3797,15.3503,15.3503,173800.0
2005-02-17 15:50:00,20.91,20.93,20.88,20.9,353600.0,15.3503,15.365,15.3283,15.343,353600.0
2005-02-18 09:30:00,21.02,21.11,20.93,21.06,607200.0,15.431,15.4971,15.365,15.4604,607200.0
2005-02-18 09:40:00,21.06,21.1,20.99,21.07,240400.0,15.4604,15.4898,15.409,15.4678,240400.0
2005-02-18 09:50:00,21.06,21.13,21.03,21.09,217200.0,15.4604,15.5118,15.4384,15.4824,217200.0
2005-02-18 10:00:00,21.09,21.18,21.09,21.18,341000.0,15.4824,15.5485,15.4824,15.5485,341000.0
2005-02-18 10:10:00,21.18,21.2,21.15,21.15,176400.0,15.5485,15.5632,15.5265,15.5265,176400.0
2005-02-18 10:20:00,21.15,21.15,21.11,21.11,225200.0,15.5265,15.5265,15.4971,15.4971,225200.0
2005-02-18 10:30:00,21.11,21.2,21.11,21.18,312200.0,15.4971,15.5632,15.4971,15.5485,312200.0
2005-02-18 10:40:00,21.19,21.21,21.15,21.16,242600.0,15.5558,15.5705,15.5265,15.5338,242600.0
2005-02-18 10:50:00,21.16,21.23,21.16,21.22,387600.0,15.5338,15.5852,15.5338,15.5779,387600.0
2005-02-18 11:00:00,21.22,21.29,21.22,21.28,194000.0,15.5779,15.6293,15.5779,15.6219,194000.0
2005-02-18 11:10:00,21.28,21.29,21.27,21.27,150600.0,15.6219,15.6293,15.6146,15.6146,150600.0
2005-02-18 11:20:00,21.27,21.28,21.25,21.27,95000.0,15.6146,15.6219,15.5999,15.6146,95000.0
2005-02-18 11:30:00,21.27,21.27,21.21,21.22,105000.0,15.6146,15.6146,15.5705,15.5779,105000.0
2005-02-18 11:40:00,21.21,21.24,21.18,21.23,191400.0,15.5705,15.5926,15.5485,15.5852,191400.0
2005-02-18 11:50:00,21.23,21.25,21.16,21.22,224200.0,15.5852,15.5999,15.5338,15.5779,224200.0
2005-02-18 12:00:00,21.24,21.28,21.23,21.27,125800.0,15.5926,15.6219,15.5852,15.6146,125800.0
2005-02-18 12:10:00,21.27,21.28,21.27,21.27,102800.0,15.6146,15.6219,15.6146,15.6146,102800.0
2005-02-18 12:20:00,21.28,21.28,21.25,21.27,83200.0,15.6219,15.6219,15.5999,15.6146,83200.0
2005-02-18 12:30:00,21.27,21.28,21.27,21.27,48600.0,15.6146,15.6219,15.6146,15.6146,48600.0
2005-02-18 12:40:00,21.28,21.28,21.27,21.27,43200.0,15.6219,15.6219,15.6146,15.6146,43200.0
2005-02-18 12:50:00,21.28,21.31,21.27,21.29,274800.0,15.6219,15.6439,15.6146,15.6293,274800.0
2005-02-18 13:00:00,21.29,21.31,21.28,21.3,69000.0,15.6293,15.6439,15.6219,15.6366,69000.0
2005-02-18 13:10:00,21.3,21.33,21.27,21.33,136800.0,15.6366,15.6586,15.6146,15.6586,136800.0
2005-02-18 13:20:00,21.33,21.34,21.31,21.33,100400.0,15.6586,15.666,15.6439,15.6586,100400.0
2005-02-18 13:30:00,21.33,21.33,21.27,21.28,70800.0,15.6586,15.6586,15.6146,15.6219,70800.0
2005-02-18 13:40:00,21.28,21.28,21.24,21.25,151600.0,15.6219,15.6219,15.5926,15.5999,151600.0
2005-02-18 13:50:00,21.25,21.28,21.24,21.26,100200.0,15.5999,15.6219,15.5926,15.6072,100200.0
2005-02-18 14:00:00,21.26,21.27,21.24,21.25,189200.0,15.6072,15.6146,15.5926,15.5999,189200.0
2005-02-18 14:10:00,21.25,21.26,21.23,21.24,280400.0,15.5999,15.6072,15.5852,15.5926,280400.0
2005-02-18 14:20:00,21.24,21.25,21.23,21.24,198600.0,15.5926,15.5999,15.5852,15.5926,198600.0
2005-02-18 14:30:00,21.24,21.25,21.23,21.25,428000.0,15.5926,15.5999,15.5852,15.5999,428000.0
2005-02-18 14:40:00,21.25,21.27,21.24,21.27,114800.0,15.5999,15.6146,15.5926,15.6146,114800.0
2005-02-18 14:50:00,21.27,21.28,21.25,21.25,99800.0,15.6146,15.6219,15.5999,15.5999,99800.0
2005-02-18 15:00:00,21.25,21.25,21.21,21.21,111600.0,15.5999,15.5999,15.5705,15.5705,111600.0
2005-02-18 15:10:00,21.21,21.24,21.2,21.23,100800.0,15.5705,15.5926,15.5632,15.5852,100800.0
2005-02-18 15:20:00,21.23,21.26,21.22,21.23,140600.0,15.5852,15.6072,15.5779,15.5852,140600.0
2005-02-18 15:30:00,21.23,21.24,21.21,21.22,169800.0,15.5852,15.5926,15.5705,15.5779,169800.0
2005-02-18 15:40:00,21.22,21.26,21.22,21.25,157200.0,15.5779,15.6072,15.5779,15.5999,157200.0
2005-02-18 15:50:00,21.24,21.27,21.23,21.25,652400.0,15.5926,15.6146,15.5852,15.5999,652400.0
2005-02-22 09:30:00,21.25,21.25,21.08,21.08,568800.0,15.5999,15.5999,15.4751,15.4751,568800.0
2005-02-22 09:40:00,21.11,21.36,21.11,21.32,314200.0,15.4971,15.6806,15.4971,15.6513,314200.0
2005-02-22 09:50:00,21.31,21.37,21.27,21.35,192200.0,15.6439,15.688,15.6146,15.6733,192200.0
2005-02-22 10:00:00,21.34,21.38,21.31,21.38,196800.0,15.666,15.6953,15.6439,15.6953,196800.0
2005-02-22 10:10:00,21.38,21.43,21.36,21.42,362400.0,15.6953,15.732,15.6806,15.7247,362400.0
2005-02-22 10:20:00,21.42,21.47,21.38,21.44,294200.0,15.7247,15.7614,15.6953,15.7394,294200.0
2005-02-22 10:30:00,21.43,21.5,21.41,21.49,305400.0,15.732,15.7834,15.7174,15.7761,305400.0
2005-02-22 10:40:00,21.49,21.5,21.43,21.47,246800.0,15.7761,15.7834,15.732,15.7614,246800.0
2005-02-22 10:50:00,21.47,21.55,21.47,21.52,328600.0,15.7614,15.8201,15.7614,15.7981,328600.0
2005-02-22 11:00:00,21.53,21.56,21.5,21.5,180800.0,15.8054,15.8275,15.7834,15.7834,180800.0
2005-02-22 11:10:00,21.5,21.52,21.45,21.46,168000.0,15.7834,15.7981,15.7467,15.7541,168000.0
2005-02-22 11:20:00,21.45,21.52,21.45,21.48,176600.0,15.7467,15.7981,15.7467,15.7687,176600.0
2005-02-22 11:30:00,21.48,21.55,21.48,21.55,220600.0,15.7687,15.8201,15.7687,15.8201,220600.0
2005-02-22 11:40:00,21.54,21.55,21.5,21.5,125000.0,15.8128,15.8201,15.7834,15.7834,125000.0
2005-02-22 11:50:00,21.5,21.55,21.5,21.55,309000.0,15.7834,15.8201,15.7834,15.8201,309000.0
2005-02-22 12:00:00,21.55,21.62,21.54,21.58,282600.0,15.8201,15.8715,15.8128,15.8422,282600.0
2005-02-22 12:10:00,21.58,21.59,21.52,21.53,261600.0,15.8422,15.8495,15.7981,15.8054,261600.0
2005-02-22 12:20:00,21.53,21.53,21.43,21.48,239400.0,15.8054,15.8054,15.732,15.7687,239400.0
2005-02-22 12:30:00,21.47,21.47,21.36,21.4,217200.0,15.7614,15.7614,15.6806,15.71,217200.0
2005-02-22 12:40:00,21.39,21.48,21.39,21.44,151600.0,15.7027,15.7687,15.7027,15.7394,151600.0
2005-02-22 12:50:00,21.44,21.45,21.39,21.39,54000.0,15.7394,15.7467,15.7027,15.7027,54000.0
2005-02-22 13:00:00,21.39,21.39,21.31,21.33,213400.0,15.7027,15.7027,15.6439,15.6586,213400.0
2005-02-22 13:10:00,21.33,21.36,21.3,21.33,225400.0,15.6586,15.6806,15.6366,15.6586,225400.0
2005-02-22 13:20:00,21.33,21.38,21.33,21.38,309000.0,15.6586,15.6953,15.6586,15.6953,309000.0
2005-02-22 13:30:00,21.38,21.38,21.33,21.36,147600.0,15.6953,15.6953,15.6586,15.6806,147600.0
2005-02-22 13:40:00,21.36,21.43,21.36,21.38,110200.0,15.6806,15.732,15.6806,15.6953,110200.0
2005-02-22 13:50:00,21.37,21.37,21.3,21.34,185800.0,15.688,15.688,15.6366,15.666,185800.0
2005-02-22 14:00:00,21.34,21.34,21.21,21.27,229800.0,15.666,15.666,15.5705,15.6146,229800.0
2005-02-22 14:10:00,21.28,21.52,21.26,21.31,359800.0,15.6219,15.7981,15.6072,15.6439,359800.0
2005-02-22 14:20:00,21.32,21.32,21.25,21.3,114600.0,15.6513,15.6513,15.5999,15.6366,114600.0
2005-02-22 14:30:00,21.3,21.34,21.3,21.34,263800.0,15.6366,15.666,15.6366,15.666,263800.0
2005-02-22 14:40:00,21.33,21.33,21.27,21.3,233200.0,15.6586,15.6586,15.6146,15.6366,233200.0
2005-02-22 14:50:00,21.3,21.31,21.2,21.2,109400.0,15.6366,15.6439,15.5632,15.5632,109400.0
2005-02-22 15:00:00,21.2,21.24,21.19,21.23,143200.0,15.5632,15.5926,15.5558,15.5852,143200.0
2005-02-22 15:10:00,21.23,21.23,21.17,21.21,205600.0,15.5852,15.5852,15.5412,15.5705,205600.0
2005-02-22 15:20:00,21.21,21.21,21.15,21.15,126600.0,15.5705,15.5705,15.5265,15.5265,126600.0
2005-02-22 15:30:00,21.15,21.15,21.07,21.07,236000.0,15.5265,15.5265,15.4678,15.4678,236000.0
2005-02-22 15:40:00,21.06,21.09,21.05,21.08,353400.0,15.4604,15.4824,15.4531,15.4751,353400.0
2005-02-22 15:50:00,21.09,21.11,21.06,21.1,274000.0,15.4824,15.4971,15.4604,15.4898,274000.0
2005-02-23 09:30:00,20.98,21.22,20.97,21.15,289600.0,15.4017,15.5779,15.3943,15.5265,289600.0
2005-02-23 09:40:00,21.15,21.21,21.06,21.14,193400.0,15.5265,15.5705,15.4604,15.5191,193400.0
2005-02-23 09:50:00,21.13,21.24,21.13,21.17,218600.0,15.5118,15.5926,15.5118,15.5412,218600.0
2005-02-23 10:00:00,21.17,21.25,21.16,21.25,154000.0,15.5412,15.5999,15.5338,15.5999,154000.0
2005-02-23 10:10:00,21.25,21.29,21.23,21.26,138000.0,15.5999,15.6293,15.5852,15.6072,138000.0
2005-02-23 10:20:00,21.27,21.3,21.25,21.29,111400.0,15.6146,15.6366,15.5999,15.6293,111400.0
2005-02-23 10:30:00,21.29,21.37,21.28,21.36,128800.0,15.6293,15.688,15.6219,15.6806,128800.0
2005-02-23 10:40:00,21.37,21.39,21.31,21.36,107800.0,15.688,15.7027,15.6439,15.6806,107800.0
2005-02-23 10:50:00,21.36,21.4,21.35,21.35,123600.0,15.6806,15.71,15.6733,15.6733,123600.0
2005-02-23 11:00:00,21.35,21.35,21.3,21.32,123200.0,15.6733,15.6733,15.6366,15.6513,123200.0
2005-02-23 11:10:00,21.32,21.36,21.32,21.36,133800.0,15.6513,15.6806,15.6513,15.6806,133800.0
2005-02-23 11:20:00,21.35,21.39,21.35,21.36,84800.0,15.6733,15.7027,15.6733,15.6806,84800.0
2005-02-23 11:30:00,21.36,21.4,21.36,21.36,97800.0,15.6806,15.71,15.6806,15.6806,97800.0
2005-02-23 11:40:00,21.36,21.45,21.36,21.41,197600.0,15.6806,15.7467,15.6806,15.7174,197600.0
2005-02-23 11:50:00,21.4,21.41,21.37,21.38,107200.0,15.71,15.7174,15.688,15.6953,107200.0
2005-02-23 12:00:00,21.36,21.4,21.35,21.39,126200.0,15.6806,15.71,15.6733,15.7027,126200.0
2005-02-23 12:10:00,21.39,21.4,21.37,21.38,67200.0,15.7027,15.71,15.688,15.6953,67200.0
2005-02-23 12:20:00,21.38,21.4,21.37,21.38,45600.0,15.6953,15.71,15.688,15.6953,45600.0
2005-02-23 12:30:00,21.39,21.39,21.33,21.35,97400.0,15.7027,15.7027,15.6586,15.6733,97400.0
2005-02-23 12:40:00,21.35,21.35,21.34,21.35,49800.0,15.6733,15.6733,15.666,15.6733,49800.0
2005-02-23 12:50:00,21.34,21.38,21.34,21.36,73400.0,15.666,15.6953,15.666,15.6806,73400.0
2005-02-23 13:00:00,21.36,21.41,21.36,21.4,201000.0,15.6806,15.7174,15.6806,15.71,201000.0
2005-02-23 13:10:00,21.4,21.42,21.38,21.42,96600.0,15.71,15.7247,15.6953,15.7247,96600.0
2005-02-23 13:20:00,21.42,21.43,21.4,21.41,145000.0,15.7247,15.732,15.71,15.7174,145000.0
2005-02-23 13:30:00,21.42,21.42,21.39,21.41,117200.0,15.7247,15.7247,15.7027,15.7174,117200.0
2005-02-23 13:40:00,21.41,21.45,21.41,21.45,115200.0,15.7174,15.7467,15.7174,15.7467,115200.0
2005-02-23 13:50:00,21.45,21.46,21.41,21.43,98400.0,15.7467,15.7541,15.7174,15.732,98400.0
2005-02-23 14:00:00,21.43,21.45,21.39,21.45,175200.0,15.732,15.7467,15.7027,15.7467,175200.0
2005-02-23 14:10:00,21.45,21.46,21.42,21.45,401000.0,15.7467,15.7541,15.7247,15.7467,401000.0
2005-02-23 14:20:00,21.45,21.49,21.45,21.49,183400.0,15.7467,15.7761,15.7467,15.7761,183400.0
2005-02-23 14:30:00,21.48,21.5,21.45,21.49,312600.0,15.7687,15.7834,15.7467,15.7761,312600.0
2005-02-23 14:40:00,21.5,21.55,21.45,21.53,205000.0,15.7834,15.8201,15.7467,15.8054,205000.0
2005-02-23 14:50:00,21.52,21.55,21.45,21.47,308400.0,15.7981,15.8201,15.7467,15.7614,308400.0
2005-02-23 15:00:00,21.48,21.53,21.47,21.52,240600.0,15.7687,15.8054,15.7614,15.7981,240600.0
2005-02-23 15:10:00,21.51,21.56,21.5,21.52,399800.0,15.7908,15.8275,15.7834,15.7981,399800.0
2005-02-23 15:20:00,21.51,21.56,21.51,21.53,605800.0,15.7908,15.8275,15.7908,15.8054,605800.0
2005-02-23 15:30:00,21.53,21.56,21.53,21.55,367600.0,15.8054,15.8275,15.8054,15.8201,367600.0
2005-02-23 15:40:00,21.55,21.56,21.53,21.55,403000.0,15.8201,15.8275,15.8054,15.8201,403000.0
2005-02-23 15:50:00,21.56,21.57,21.55,21.56,324600.0,15.8275,15.8348,15.8201,15.8275,324600.0
2005-02-24 09:30:00,21.58,21.74,21.58,21.73,493000.0,15.8422,15.9596,15.8422,15.9523,493000.0
2005-02-24 09:40:00,21.73,21.74,21.66,21.68,150400.0,15.9523,15.9596,15.9009,15.9156,150400.0
2005-02-24 09:50:00,21.68,21.78,21.68,21.7,246400.0,15.9156,15.989,15.9156,15.9302,246400.0
2005-02-24 10:00:00,21.7,21.73,21.63,21.71,374600.0,15.9302,15.9523,15.8789,15.9376,374600.0
2005-02-24 10:10:00,21.72,21.73,21.66,21.67,338400.0,15.9449,15.9523,15.9009,15.9082,338400.0
2005-02-24 10:20:00,21.68,21.68,21.55,21.58,268000.0,15.9156,15.9156,15.8201,15.8422,268000.0
2005-02-24 10:30:00,21.57,21.6,21.45,21.54,394400.0,15.8348,15.8568,15.7467,15.8128,394400.0
2005-02-24 10:40:00,21.54,21.68,21.54,21.68,412200.0,15.8128,15.9156,15.8128,15.9156,412200.0
2005-02-24 10:50:00,21.68,21.69,21.63,21.63,282000.0,15.9156,15.9229,15.8789,15.8789,282000.0
2005-02-24 11:00:00,21.63,21.68,21.62,21.65,167400.0,15.8789,15.9156,15.8715,15.8935,167400.0
2005-02-24 11:10:00,21.66,21.66,21.58,21.58,251400.0,15.9009,15.9009,15.8422,15.8422,251400.0
2005-02-24 11:20:00,21.58,21.58,21.41,21.42,302600.0,15.8422,15.8422,15.7174,15.7247,302600.0
2005-02-24 11:30:00,21.42,21.43,21.29,21.3,549800.0,15.7247,15.732,15.6293,15.6366,549800.0
2005-02-24 11:40:00,21.29,21.36,21.27,21.36,321800.0,15.6293,15.6806,15.6146,15.6806,321800.0
2005-02-24 11:50:00,21.36,21.4,21.35,21.39,267000.0,15.6806,15.71,15.6733,15.7027,267000.0
2005-02-24 12:00:00,21.39,21.42,21.34,21.35,433400.0,15.7027,15.7247,15.666,15.6733,433400.0
2005-02-24 12:10:00,21.38,21.42,21.37,21.41,201200.0,15.6953,15.7247,15.688,15.7174,201200.0
2005-02-24 12:20:00,21.42,21.49,21.41,21.43,167600.0,15.7247,15.7761,15.7174,15.732,167600.0
2005-02-24 12:30:00,21.43,21.45,21.42,21.43,187400.0,15.732,15.7467,15.7247,15.732,187400.0
2005-02-24 12:40:00,21.43,21.43,21.36,21.36,93000.0,15.732,15.732,15.6806,15.6806,93000.0
2005-02-24 12:50:00,21.36,21.39,21.36,21.36,91600.0,15.6806,15.7027,15.6806,15.6806,91600.0
2005-02-24 13:00:00,21.36,21.38,21.31,21.35,127000.0,15.6806,15.6953,15.6439,15.6733,127000.0
2005-02-24 13:10:00,21.36,21.43,21.35,21.43,91200.0,15.6806,15.732,15.6733,15.732,91200.0
2005-02-24 13:20:00,21.43,21.46,21.43,21.43,100600.0,15.732,15.7541,15.732,15.732,100600.0
2005-02-24 13:30:00,21.43,21.45,21.36,21.36,158600.0,15.732,15.7467,15.6806,15.6806,158600.0
2005-02-24 13:40:00,21.36,21.4,21.36,21.38,51200.0,15.6806,15.71,15.6806,15.6953,51200.0
2005-02-24 13:50:00,21.39,21.44,21.39,21.43,77600.0,15.7027,15.7394,15.7027,15.732,77600.0
2005-02-24 14:00:00,21.43,21.44,21.35,21.36,73200.0,15.732,15.7394,15.6733,15.6806,73200.0
2005-02-24 14:10:00,21.36,21.44,21.36,21.43,116200.0,15.6806,15.7394,15.6806,15.732,116200.0
2005-02-24 14:20:00,21.42,21.47,21.42,21.47,94200.0,15.7247,15.7614,15.7247,15.7614,94200.0
2005-02-24 14:30:00,21.47,21.56,21.33,21.52,255400.0,15.7614,15.8275,15.6586,15.7981,255400.0
2005-02-24 14:40:00,21.52,21.53,21.47,21.48,107600.0,15.7981,15.8054,15.7614,15.7687,107600.0
2005-02-24 14:50:00,21.47,21.48,21.43,21.47,278400.0,15.7614,15.7687,15.732,15.7614,278400.0
2005-02-24 15:00:00,21.47,21.55,21.46,21.54,111800.0,15.7614,15.8201,15.7541,15.8128,111800.0
2005-02-24 15:10:00,21.54,21.65,21.54,21.65,123600.0,15.8128,15.8935,15.8128,15.8935,123600.0
2005-02-24 15:20:00,21.64,21.65,21.6,21.61,124800.0,15.8862,15.8935,15.8568,15.8642,124800.0
2005-02-24 15:30:00,21.61,21.69,21.61,21.68,155400.0,15.8642,15.9229,15.8642,15.9156,155400.0
2005-02-24 15:40:00,21.67,21.7,21.65,21.67,176200.0,15.9082,15.9302,15.8935,15.9082,176200.0
2005-02-24 15:50:00,21.67,21.75,21.67,21.75,252200.0,15.9082,15.967,15.9082,15.967,252200.0
2005-02-25 09:30:00,21.45,21.75,21.45,21.75,528200.0,15.7467,15.967,15.7467,15.967,528200.0
2005-02-25 09:40:00,21.75,21.85,21.69,21.7,263600.0,15.967,16.0404,15.9229,15.9302,263600.0
2005-02-25 09:50:00,21.69,21.8,21.68,21.72,265800.0,15.9229,16.0037,15.9156,15.9449,265800.0
2005-02-25 10:00:00,21.7,21.78,21.67,21.78,111000.0,15.9302,15.989,15.9082,15.989,111000.0
2005-02-25 10:10:00,21.77,21.8,21.71,21.74,131400.0,15.9816,16.0037,15.9376,15.9596,131400.0
2005-02-25 10:20:00,21.74,21.78,21.71,21.78,154400.0,15.9596,15.989,15.9376,15.989,154400.0
2005-02-25 10:30:00,21.78,21.85,21.78,21.85,220600.0,15.989,16.0404,15.989,16.0404,220600.0
2005-02-25 10:40:00,21.85,21.9,21.84,21.87,200400.0,16.0404,16.0771,16.033,16.055,200400.0
2005-02-25 10:50:00,21.86,21.93,21.86,21.89,187200.0,16.0477,16.0991,16.0477,16.0697,187200.0
2005-02-25 11:00:00,21.89,22.0,21.89,21.98,160800.0,16.0697,16.1505,16.0697,16.1358,160800.0
2005-02-25 11:10:00,21.98,22.02,21.47,22.02,257000.0,16.1358,16.1652,15.7614,16.1652,257000.0
2005-02-25 11:20:00,22.01,22.03,21.99,21.99,296000.0,16.1578,16.1725,16.1431,16.1431,296000.0
2005-02-25 11:30:00,21.99,22.0,21.98,22.0,234400.0,16.1431,16.1505,16.1358,16.1505,234400.0
2005-02-25 11:40:00,22.0,22.01,21.97,22.0,253800.0,16.1505,16.1578,16.1285,16.1505,253800.0
2005-02-25 11:50:00,22.0,22.05,22.0,22.05,265000.0,16.1505,16.1872,16.1505,16.1872,265000.0
2005-02-25 12:00:00,22.05,22.06,22.03,22.05,90600.0,16.1872,16.1945,16.1725,16.1872,90600.0
2005-02-25 12:10:00,22.05,22.09,22.04,22.08,316000.0,16.1872,16.2165,16.1798,16.2092,316000.0
2005-02-25 12:20:00,22.08,22.08,22.07,22.07,159200.0,16.2092,16.2092,16.2019,16.2019,159200.0
2005-02-25 12:30:00,22.07,22.14,22.07,22.13,201400.0,16.2019,16.2533,16.2019,16.2459,201400.0
2005-02-25 12:40:00,22.13,22.14,22.1,22.11,198400.0,16.2459,16.2533,16.2239,16.2312,198400.0
2005-02-25 12:50:00,22.12,22.12,22.07,22.07,243000.0,16.2386,16.2386,16.2019,16.2019,243000.0
2005-02-25 13:00:00,22.07,22.15,22.05,22.15,294200.0,16.2019,16.2606,16.1872,16.2606,294200.0
2005-02-25 13:10:00,22.15,22.18,22.13,22.16,234600.0,16.2606,16.2826,16.2459,16.2679,234600.0
2005-02-25 13:20:00,22.16,22.16,22.14,22.15,218600.0,16.2679,16.2679,16.2533,16.2606,218600.0
2005-02-25 13:30:00,22.15,22.16,22.11,22.12,257800.0,16.2606,16.2679,16.2312,16.2386,257800.0
2005-02-25 13:40:00,22.12,22.14,22.07,22.07,91200.0,16.2386,16.2533,16.2019,16.2019,91200.0
2005-02-25 13:50:00,22.07,22.17,22.07,22.13,153600.0,16.2019,16.2753,16.2019,16.2459,153600.0
2005-02-25 14:00:00,22.13,22.14,22.11,22.11,90000.0,16.2459,16.2533,16.2312,16.2312,90000.0
2005-02-25 14:10:00,22.11,22.2,22.11,22.19,171000.0,16.2312,16.2973,16.2312,16.29,171000.0
2005-02-25 14:20:00,22.2,22.24,22.18,22.22,330200.0,16.2973,16.3267,16.2826,16.312,330200.0
2005-02-25 14:30:00,22.22,22.24,22.22,22.23,128800.0,16.312,16.3267,16.312,16.3193,128800.0
2005-02-25 14:40:00,22.23,22.23,22.18,22.23,182600.0,16.3193,16.3193,16.2826,16.3193,182600.0
2005-02-25 14:50:00,22.23,22.23,22.16,22.19,221200.0,16.3193,16.3193,16.2679,16.29,221200.0
2005-02-25 15:00:00,22.19,22.21,22.15,22.21,352400.0,16.29,16.3046,16.2606,16.3046,352400.0
2005-02-25 15:10:00,22.21,22.25,22.18,22.25,323400.0,16.3046,16.334,16.2826,16.334,323400.0
2005-02-25 15:20:00,22.25,22.3,22.24,22.28,399800.0,16.334,16.3707,16.3267,16.356,399800.0
2005-02-25 15:30:00,22.28,22.31,22.27,22.31,680400.0,16.356,16.3781,16.3487,16.3781,680400.0
2005-02-25 15:40:00,22.31,22.32,22.13,22.3,503200.0,16.3781,16.3854,16.2459,16.3707,503200.0
2005-02-25 15:50:00,22.3,22.38,22.3,22.37,945200.0,16.3707,16.4294,16.3707,16.4221,945200.0
2005-02-28 09:30:00,22.38,22.5,22.36,22.5,542200.0,16.4294,16.5175,16.4148,16.5175,542200.0
2005-02-28 09:40:00,22.51,22.61,22.5,22.59,455200.0,16.5249,16.5983,16.5175,16.5836,455200.0
2005-02-28 09:50:00,22.59,22.63,22.56,22.6,443600.0,16.5836,16.613,16.5616,16.5909,443600.0
2005-02-28 10:00:00,22.6,22.65,22.55,22.55,320600.0,16.5909,16.6277,16.5542,16.5542,320600.0
2005-02-28 10:10:00,22.55,22.56,22.43,22.49,422600.0,16.5542,16.5616,16.4661,16.5102,422600.0
2005-02-28 10:20:00,22.5,22.5,22.36,22.38,559800.0,16.5175,16.5175,16.4148,16.4294,559800.0
2005-02-28 10:30:00,22.38,22.41,22.35,22.37,341000.0,16.4294,16.4515,16.4074,16.4221,341000.0
2005-02-28 10:40:00,22.38,22.38,22.29,22.36,311200.0,16.4294,16.4294,16.3634,16.4148,311200.0
2005-02-28 10:50:00,22.36,22.4,22.33,22.34,229200.0,16.4148,16.4441,16.3927,16.4001,229200.0
2005-02-28 11:00:00,22.35,22.4,22.3,22.32,323800.0,16.4074,16.4441,16.3707,16.3854,323800.0
2005-02-28 11:10:00,22.32,22.37,22.32,22.34,120200.0,16.3854,16.4221,16.3854,16.4001,120200.0
2005-02-28 11:20:00,22.34,22.35,22.22,22.25,240200.0,16.4001,16.4074,16.312,16.334,240200.0
2005-02-28 11:30:00,22.25,22.25,22.18,22.18,218200.0,16.334,16.334,16.2826,16.2826,218200.0
2005-02-28 11:40:00,22.18,22.31,22.18,22.28,220600.0,16.2826,16.3781,16.2826,16.356,220600.0
2005-02-28 11:50:00,22.27,22.27,22.18,22.18,163200.0,16.3487,16.3487,16.2826,16.2826,163200.0
2005-02-28 12:00:00,22.18,22.18,22.02,22.04,306400.0,16.2826,16.2826,16.1652,16.1798,306400.0
2005-02-28 12:10:00,22.04,22.08,21.9,21.91,268200.0,16.1798,16.2092,16.0771,16.0844,268200.0
2005-02-28 12:20:00,21.91,21.95,21.88,21.94,301200.0,16.0844,16.1138,16.0624,16.1064,301200.0
2005-02-28 12:30:00,21.94,22.05,21.93,21.93,303400.0,16.1064,16.1872,16.0991,16.0991,303400.0
2005-02-28 12:40:00,21.93,22.03,21.88,21.96,300400.0,16.0991,16.1725,16.0624,16.1211,300400.0
2005-02-28 12:50:00,21.98,22.04,21.97,22.04,199000.0,16.1358,16.1798,16.1285,16.1798,199000.0
2005-02-28 13:00:00,22.04,22.08,21.91,21.93,227800.0,16.1798,16.2092,16.0844,16.0991,227800.0
2005-02-28 13:10:00,21.93,21.99,21.93,21.99,151400.0,16.0991,16.1431,16.0991,16.1431,151400.0
2005-02-28 13:20:00,21.99,22.0,21.95,21.95,321600.0,16.1431,16.1505,16.1138,16.1138,321600.0
2005-02-28 13:30:00,21.96,21.97,21.86,21.86,99200.0,16.1211,16.1285,16.0477,16.0477,99200.0
2005-02-28 13:40:00,21.86,21.9,21.84,21.9,139000.0,16.0477,16.0771,16.033,16.0771,139000.0
2005-02-28 13:50:00,21.91,21.95,21.9,21.95,123600.0,16.0844,16.1138,16.0771,16.1138,123600.0
2005-02-28 14:00:00,21.94,21.95,21.89,21.91,82800.0,16.1064,16.1138,16.0697,16.0844,82800.0
2005-02-28 14:10:00,21.9,21.98,21.9,21.98,97800.0,16.0771,16.1358,16.0771,16.1358,97800.0
2005-02-28 14:20:00,21.97,21.99,21.92,21.93,214000.0,16.1285,16.1431,16.0918,16.0991,214000.0
2005-02-28 14:30:00,21.93,21.98,21.9,21.97,223200.0,16.0991,16.1358,16.0771,16.1285,223200.0
2005-02-28 14:40:00,21.97,22.06,21.94,22.02,216800.0,16.1285,16.1945,16.1064,16.1652,216800.0
2005-02-28 14:50:00,22.01,22.05,22.0,22.03,214200.0,16.1578,16.1872,16.1505,16.1725,214200.0
2005-02-28 15:00:00,22.03,22.03,21.97,22.0,276000.0,16.1725,16.1725,16.1285,16.1505,276000.0
2005-02-28 15:10:00,22.0,22.08,21.98,22.07,299400.0,16.1505,16.2092,16.1358,16.2019,299400.0
2005-02-28 15:20:00,22.08,22.08,22.01,22.03,189600.0,16.2092,16.2092,16.1578,16.1725,189600.0
2005-02-28 15:30:00,22.03,22.06,22.0,22.05,365000.0,16.1725,16.1945,16.1505,16.1872,365000.0
2005-02-28 15:40:00,22.05,22.06,22.0,22.06,493600.0,16.1872,16.1945,16.1505,16.1945,493600.0
2005-02-28 15:50:00,22.06,22.06,21.99,21.99,481800.0,16.1945,16.1945,16.1431,16.1431,481800.0
2005-03-01 09:30:00,21.88,21.99,21.8,21.95,258400.0,16.1092,16.1902,16.0503,16.1608,258400.0
2005-03-01 09:40:00,21.95,21.95,21.64,21.7,323600.0,16.1608,16.1608,15.9325,15.9767,323600.0
2005-03-01 09:50:00,21.69,21.74,21.63,21.64,275400.0,15.9694,16.0062,15.9252,15.9325,275400.0
2005-03-01 10:00:00,21.64,21.65,21.52,21.59,289600.0,15.9325,15.9399,15.8442,15.8957,289600.0
2005-03-01 10:10:00,21.59,21.64,21.53,21.6,448000.0,15.8957,15.9325,15.8516,15.9031,448000.0
2005-03-01 10:20:00,21.59,21.68,21.56,21.67,255400.0,15.8957,15.962,15.8736,15.9546,255400.0
2005-03-01 10:30:00,21.68,21.72,21.57,21.61,240600.0,15.962,15.9914,15.881,15.9105,240600.0
2005-03-01 10:40:00,21.6,21.63,21.59,21.61,248400.0,15.9031,15.9252,15.8957,15.9105,248400.0
2005-03-01 10:50:00,21.61,21.73,21.61,21.71,360600.0,15.9105,15.9988,15.9105,15.9841,360600.0
2005-03-01 11:00:00,21.71,21.72,21.68,21.72,275800.0,15.9841,15.9914,15.962,15.9914,275800.0
2005-03-01 11:10:00,21.71,21.71,21.59,21.59,428800.0,15.9841,15.9841,15.8957,15.8957,428800.0
2005-03-01 11:20:00,21.59,21.69,21.59,21.68,316800.0,15.8957,15.9694,15.8957,15.962,316800.0
2005-03-01 11:30:00,21.69,21.75,21.67,21.73,254200.0,15.9694,16.0135,15.9546,15.9988,254200.0
2005-03-01 11:40:00,21.72,21.81,21.72,21.81,147000.0,15.9914,16.0577,15.9914,16.0577,147000.0
2005-03-01 11:50:00,21.8,21.85,21.75,21.77,183200.0,16.0503,16.0872,16.0135,16.0283,183200.0
2005-03-01 12:00:00,21.76,21.78,21.65,21.65,171400.0,16.0209,16.0356,15.9399,15.9399,171400.0
2005-03-01 12:10:00,21.65,21.83,21.58,21.58,216600.0,15.9399,16.0724,15.8884,15.8884,216600.0
2005-03-01 12:20:00,21.58,21.62,21.56,21.61,189000.0,15.8884,15.9178,15.8736,15.9105,189000.0
2005-03-01 12:30:00,21.61,21.65,21.59,21.61,140600.0,15.9105,15.9399,15.8957,15.9105,140600.0
2005-03-01 12:40:00,21.61,21.7,21.59,21.66,273800.0,15.9105,15.9767,15.8957,15.9473,273800.0
2005-03-01 12:50:00,21.66,21.67,21.58,21.58,152400.0,15.9473,15.9546,15.8884,15.8884,152400.0
2005-03-01 13:00:00,21.58,21.59,21.53,21.55,247200.0,15.8884,15.8957,15.8516,15.8663,247200.0
2005-03-01 13:10:00,21.54,21.55,21.41,21.41,208400.0,15.8589,15.8663,15.7632,15.7632,208400.0
2005-03-01 13:20:00,21.4,21.5,21.38,21.43,257200.0,15.7558,15.8295,15.7411,15.7779,257200.0
2005-03-01 13:30:00,21.43,21.65,21.42,21.63,278200.0,15.7779,15.9399,15.7706,15.9252,278200.0
2005-03-01 13:40:00,21.64,21.64,21.5,21.5,350800.0,15.9325,15.9325,15.8295,15.8295,350800.0
2005-03-01 13:50:00,21.5,21.55,21.46,21.52,226000.0,15.8295,15.8663,15.8,15.8442,226000.0
2005-03-01 14:00:00,21.52,21.54,21.49,21.5,170600.0,15.8442,15.8589,15.8221,15.8295,170600.0
2005-03-01 14:10:00,21.5,21.5,21.48,21.49,121600.0,15.8295,15.8295,15.8147,15.8221,121600.0
2005-03-01 14:20:00,21.49,21.5,21.44,21.46,263800.0,15.8221,15.8295,15.7853,15.8,263800.0
2005-03-01 14:30:00,21.46,21.5,21.45,21.5,115200.0,15.8,15.8295,15.7927,15.8295,115200.0
2005-03-01 14:40:00,21.5,21.5,21.49,21.49,153600.0,15.8295,15.8295,15.8221,15.8221,153600.0
2005-03-01 14:50:00,21.49,21.5,21.48,21.5,112000.0,15.8221,15.8295,15.8147,15.8295,112000.0
2005-03-01 15:00:00,21.5,21.55,21.49,21.49,505800.0,15.8295,15.8663,15.8221,15.8221,505800.0
2005-03-01 15:10:00,21.49,21.49,21.43,21.43,157600.0,15.8221,15.8221,15.7779,15.7779,157600.0
2005-03-01 15:20:00,21.43,21.5,21.43,21.5,301800.0,15.7779,15.8295,15.7779,15.8295,301800.0
2005-03-01 15:30:00,21.5,21.51,21.48,21.49,303200.0,15.8295,15.8368,15.8147,15.8221,303200.0
2005-03-01 15:40:00,21.49,21.5,21.43,21.43,305800.0,15.8221,15.8295,15.7779,15.7779,305800.0
2005-03-01 15:50:00,21.43,21.46,21.41,21.46,471000.0,15.7779,15.8,15.7632,15.8,471000.0
2005-03-02 09:30:00,21.43,21.56,21.25,21.56,291200.0,15.7779,15.8736,15.6454,15.8736,291200.0
2005-03-02 09:40:00,21.56,21.74,21.56,21.74,297600.0,15.8736,16.0062,15.8736,16.0062,297600.0
2005-03-02 09:50:00,21.74,21.74,21.58,21.61,286200.0,16.0062,16.0062,15.8884,15.9105,286200.0
2005-03-02 10:00:00,21.61,21.74,21.61,21.69,280800.0,15.9105,16.0062,15.9105,15.9694,280800.0
2005-03-02 10:10:00,21.68,21.72,21.65,21.67,207800.0,15.962,15.9914,15.9399,15.9546,207800.0
2005-03-02 10:20:00,21.67,21.68,21.46,21.62,383600.0,15.9546,15.962,15.8,15.9178,383600.0
2005-03-02 10:30:00,21.61,21.75,21.5,21.74,506400.0,15.9105,16.0135,15.8295,16.0062,506400.0
2005-03-02 10:40:00,21.73,21.8,21.73,21.78,314800.0,15.9988,16.0503,15.9988,16.0356,314800.0
2005-03-02 10:50:00,21.78,21.78,21.66,21.75,227200.0,16.0356,16.0356,15.9473,16.0135,227200.0
2005-03-02 11:00:00,21.75,21.75,21.65,21.72,306600.0,16.0135,16.0135,15.9399,15.9914,306600.0
2005-03-02 11:10:00,21.72,21.79,21.71,21.79,289400.0,15.9914,16.043,15.9841,16.043,289400.0
2005-03-02 11:20:00,21.79,21.86,21.68,21.69,329600.0,16.043,16.0945,15.962,15.9694,329600.0
2005-03-02 11:30:00,21.69,21.75,21.66,21.67,227800.0,15.9694,16.0135,15.9473,15.9546,227800.0
2005-03-02 11:40:00,21.66,21.85,21.65,21.79,231000.0,15.9473,16.0872,15.9399,16.043,231000.0
2005-03-02 11:50:00,21.81,21.81,21.73,21.74,136600.0,16.0577,16.0577,15.9988,16.0062,136600.0
2005-03-02 12:00:00,21.74,21.77,21.71,21.71,126200.0,16.0062,16.0283,15.9841,15.9841,126200.0
2005-03-02 12:10:00,21.72,21.82,21.7,21.81,113400.0,15.9914,16.0651,15.9767,16.0577,113400.0
2005-03-02 12:20:00,21.81,21.88,21.81,21.86,142600.0,16.0577,16.1092,16.0577,16.0945,142600.0
2005-03-02 12:30:00,21.86,21.88,21.8,21.82,94200.0,16.0945,16.1092,16.0503,16.0651,94200.0
2005-03-02 12:40:00,21.83,21.88,21.82,21.88,245600.0,16.0724,16.1092,16.0651,16.1092,245600.0
2005-03-02 12:50:00,21.88,21.9,21.86,21.87,211600.0,16.1092,16.124,16.0945,16.1019,211600.0
2005-03-02 13:00:00,21.88,21.91,21.86,21.88,202800.0,16.1092,16.1313,16.0945,16.1092,202800.0
2005-03-02 13:10:00,21.88,22.01,21.87,22.01,297800.0,16.1092,16.205,16.1019,16.205,297800.0
2005-03-02 13:20:00,22.0,22.05,21.97,22.0,292200.0,16.1976,16.2344,16.1755,16.1976,292200.0
2005-03-02 13:30:00,21.99,22.0,21.93,21.93,325000.0,16.1902,16.1976,16.1461,16.1461,325000.0
2005-03-02 13:40:00,21.93,21.95,21.88,21.92,176200.0,16.1461,16.1608,16.1092,16.1387,176200.0
2005-03-02 13:50:00,21.92,21.92,21.81,21.89,207000.0,16.1387,16.1387,16.0577,16.1166,207000.0
2005-03-02 14:00:00,21.89,21.9,21.83,21.84,180800.0,16.1166,16.124,16.0724,16.0798,180800.0
2005-03-02 14:10:00,21.83,21.88,21.82,21.85,153800.0,16.0724,16.1092,16.0651,16.0872,153800.0
2005-03-02 14:20:00,21.85,21.86,21.83,21.86,111000.0,16.0872,16.0945,16.0724,16.0945,111000.0
2005-03-02 14:30:00,21.86,21.87,21.78,21.86,165600.0,16.0945,16.1019,16.0356,16.0945,165600.0
2005-03-02 14:40:00,21.86,21.88,21.83,21.86,182000.0,16.0945,16.1092,16.0724,16.0945,182000.0
2005-03-02 14:50:00,21.86,21.9,21.83,21.88,145800.0,16.0945,16.124,16.0724,16.1092,145800.0
2005-03-02 15:00:00,21.86,21.94,21.86,21.94,124600.0,16.0945,16.1534,16.0945,16.1534,124600.0
2005-03-02 15:10:00,21.94,21.94,21.83,21.83,158000.0,16.1534,16.1534,16.0724,16.0724,158000.0
2005-03-02 15:20:00,21.84,21.9,21.84,21.9,138200.0,16.0798,16.124,16.0798,16.124,138200.0
2005-03-02 15:30:00,21.9,21.93,21.86,21.86,205000.0,16.124,16.1461,16.0945,16.0945,205000.0
2005-03-02 15:40:00,21.86,21.92,21.85,21.91,205600.0,16.0945,16.1387,16.0872,16.1313,205600.0
2005-03-02 15:50:00,21.91,21.93,21.88,21.89,290400.0,16.1313,16.1461,16.1092,16.1166,290400.0
2005-03-03 09:30:00,22.02,22.08,22.01,22.08,308000.0,16.2123,16.2565,16.205,16.2565,308000.0
2005-03-03 09:40:00,22.08,22.13,22.03,22.08,275000.0,16.2565,16.2933,16.2197,16.2565,275000.0
2005-03-03 09:50:00,22.09,22.17,22.08,22.12,186400.0,16.2639,16.3228,16.2565,16.2859,186400.0
2005-03-03 10:00:00,22.13,22.17,22.11,22.16,222800.0,16.2933,16.3228,16.2786,16.3154,222800.0
2005-03-03 10:10:00,22.16,22.24,22.13,22.18,180000.0,16.3154,16.3743,16.2933,16.3301,180000.0
2005-03-03 10:20:00,22.17,22.18,22.0,22.01,155400.0,16.3228,16.3301,16.1976,16.205,155400.0
2005-03-03 10:30:00,22.0,22.08,21.99,22.07,319200.0,16.1976,16.2565,16.1902,16.2491,319200.0
2005-03-03 10:40:00,22.07,22.18,22.05,22.11,202000.0,16.2491,16.3301,16.2344,16.2786,202000.0
2005-03-03 10:50:00,22.12,22.16,22.09,22.16,125400.0,16.2859,16.3154,16.2639,16.3154,125400.0
2005-03-03 11:00:00,22.16,22.17,22.06,22.07,371800.0,16.3154,16.3228,16.2418,16.2491,371800.0
2005-03-03 11:10:00,22.05,22.09,22.05,22.06,295600.0,16.2344,16.2639,16.2344,16.2418,295600.0
2005-03-03 11:20:00,22.06,22.11,22.0,22.02,924400.0,16.2418,16.2786,16.1976,16.2123,924400.0
2005-03-03 11:30:00,22.0,22.03,21.93,21.93,225200.0,16.1976,16.2197,16.1461,16.1461,225200.0
2005-03-03 11:40:00,21.93,22.03,21.93,21.95,219000.0,16.1461,16.2197,16.1461,16.1608,219000.0
2005-03-03 11:50:00,21.94,21.98,21.89,21.96,174600.0,16.1534,16.1829,16.1166,16.1681,174600.0
2005-03-03 12:00:00,21.95,22.0,21.93,21.98,163200.0,16.1608,16.1976,16.1461,16.1829,163200.0
2005-03-03 12:10:00,21.98,22.04,21.97,22.04,214000.0,16.1829,16.227,16.1755,16.227,214000.0
2005-03-03 12:20:00,22.05,22.08,22.03,22.04,143800.0,16.2344,16.2565,16.2197,16.227,143800.0
2005-03-03 12:30:00,22.04,22.07,22.0,22.0,204400.0,16.227,16.2491,16.1976,16.1976,204400.0
2005-03-03 12:40:00,22.0,22.0,21.98,22.0,114200.0,16.1976,16.1976,16.1829,16.1976,114200.0
2005-03-03 12:50:00,22.0,22.02,21.98,22.0,92400.0,16.1976,16.2123,16.1829,16.1976,92400.0
2005-03-03 13:00:00,22.0,22.06,22.0,22.03,232000.0,16.1976,16.2418,16.1976,16.2197,232000.0
2005-03-03 13:10:00,22.03,22.05,22.01,22.04,118600.0,16.2197,16.2344,16.205,16.227,118600.0
2005-03-03 13:20:00,22.04,22.05,22.01,22.03,54000.0,16.227,16.2344,16.205,16.2197,54000.0
2005-03-03 13:30:00,22.03,22.1,22.03,22.1,97600.0,16.2197,16.2712,16.2197,16.2712,97600.0
2005-03-03 13:40:00,22.1,22.13,22.1,22.13,193800.0,16.2712,16.2933,16.2712,16.2933,193800.0
2005-03-03 13:50:00,22.14,22.18,22.1,22.1,562200.0,16.3007,16.3301,16.2712,16.2712,562200.0
2005-03-03 14:00:00,22.1,22.16,22.05,22.05,243200.0,16.2712,16.3154,16.2344,16.2344,243200.0
2005-03-03 14:10:00,22.05,22.06,21.96,22.02,390400.0,16.2344,16.2418,16.1681,16.2123,390400.0
2005-03-03 14:20:00,22.0,22.1,22.0,22.09,291000.0,16.1976,16.2712,16.1976,16.2639,291000.0
2005-03-03 14:30:00,22.09,22.1,22.05,22.06,235200.0,16.2639,16.2712,16.2344,16.2418,235200.0
2005-03-03 14:40:00,22.07,22.09,22.05,22.07,130200.0,16.2491,16.2639,16.2344,16.2491,130200.0
2005-03-03 14:50:00,22.08,22.1,22.07,22.1,188800.0,16.2565,16.2712,16.2491,16.2712,188800.0
2005-03-03 15:00:00,22.1,22.1,22.07,22.07,246200.0,16.2712,16.2712,16.2491,16.2491,246200.0
2005-03-03 15:10:00,22.07,22.1,22.04,22.05,350000.0,16.2491,16.2712,16.227,16.2344,350000.0
2005-03-03 15:20:00,22.05,22.11,22.04,22.11,247200.0,16.2344,16.2786,16.227,16.2786,247200.0
2005-03-03 15:30:00,22.11,22.11,22.07,22.08,176400.0,16.2786,16.2786,16.2491,16.2565,176400.0
2005-03-03 15:40:00,22.08,22.11,22.07,22.07,268600.0,16.2565,16.2786,16.2491,16.2491,268600.0
2005-03-03 15:50:00,22.07,22.07,22.04,22.05,310200.0,16.2491,16.2491,16.227,16.2344,310200.0
2005-03-04 09:30:00,22.23,22.25,22.19,22.23,269200.0,16.3669,16.3817,16.3375,16.3669,269200.0
2005-03-04 09:40:00,22.23,22.24,22.01,22.01,546000.0,16.3669,16.3743,16.205,16.205,546000.0
2005-03-04 09:50:00,22.02,22.18,22.01,22.18,428600.0,16.2123,16.3301,16.205,16.3301,428600.0
2005-03-04 10:00:00,22.18,22.23,22.04,22.04,372200.0,16.3301,16.3669,16.227,16.227,372200.0
2005-03-04 10:10:00,22.04,22.1,22.0,22.07,634600.0,16.227,16.2712,16.1976,16.2491,634600.0
2005-03-04 10:20:00,22.07,22.13,22.06,22.06,606800.0,16.2491,16.2933,16.2418,16.2418,606800.0
2005-03-04 10:30:00,22.05,22.13,22.01,22.11,752800.0,16.2344,16.2933,16.205,16.2786,752800.0
2005-03-04 10:40:00,22.11,22.18,22.11,22.15,166200.0,16.2786,16.3301,16.2786,16.308,166200.0
2005-03-04 10:50:00,22.14,22.14,22.06,22.12,168800.0,16.3007,16.3007,16.2418,16.2859,168800.0
2005-03-04 11:00:00,22.12,22.14,22.08,22.08,129400.0,16.2859,16.3007,16.2565,16.2565,129400.0
2005-03-04 11:10:00,22.08,22.17,22.08,22.12,1334800.0,16.2565,16.3228,16.2565,16.2859,1334800.0
2005-03-04 11:20:00,22.12,22.17,22.1,22.16,167600.0,16.2859,16.3228,16.2712,16.3154,167600.0
2005-03-04 11:30:00,22.16,22.2,22.14,22.16,142400.0,16.3154,16.3448,16.3007,16.3154,142400.0
2005-03-04 11:40:00,22.15,22.18,22.1,22.17,178000.0,16.308,16.3301,16.2712,16.3228,178000.0
2005-03-04 11:50:00,22.17,22.18,22.15,22.16,79800.0,16.3228,16.3301,16.308,16.3154,79800.0
2005-03-04 12:00:00,22.16,22.19,22.15,22.17,130000.0,16.3154,16.3375,16.308,16.3228,130000.0
2005-03-04 12:10:00,22.17,22.22,22.14,22.2,135200.0,16.3228,16.3596,16.3007,16.3448,135200.0
2005-03-04 12:20:00,22.2,22.21,22.18,22.18,92000.0,16.3448,16.3522,16.3301,16.3301,92000.0
2005-03-04 12:30:00,22.18,22.25,22.18,22.25,76600.0,16.3301,16.3817,16.3301,16.3817,76600.0
2005-03-04 12:40:00,22.25,22.25,22.22,22.23,70200.0,16.3817,16.3817,16.3596,16.3669,70200.0
2005-03-04 12:50:00,22.23,22.3,22.18,22.18,135800.0,16.3669,16.4185,16.3301,16.3301,135800.0
2005-03-04 13:00:00,22.17,22.21,22.16,22.18,76600.0,16.3228,16.3522,16.3154,16.3301,76600.0
2005-03-04 13:10:00,22.17,22.17,22.14,22.15,93400.0,16.3228,16.3228,16.3007,16.308,93400.0
2005-03-04 13:20:00,22.15,22.24,22.13,22.22,94400.0,16.308,16.3743,16.2933,16.3596,94400.0
2005-03-04 13:30:00,22.22,22.28,22.22,22.28,228400.0,16.3596,16.4037,16.3596,16.4037,228400.0
2005-03-04 13:40:00,22.28,22.35,22.27,22.33,114600.0,16.4037,16.4553,16.3964,16.4406,114600.0
2005-03-04 13:50:00,22.34,22.42,22.33,22.41,223400.0,16.4479,16.5068,16.4406,16.4995,223400.0
2005-03-04 14:00:00,22.42,22.47,22.39,22.41,181800.0,16.5068,16.5436,16.4847,16.4995,181800.0
2005-03-04 14:10:00,22.41,22.42,22.36,22.4,71600.0,16.4995,16.5068,16.4626,16.4921,71600.0
2005-03-04 14:20:00,22.4,22.41,22.36,22.37,68000.0,16.4921,16.4995,16.4626,16.47,68000.0
2005-03-04 14:30:00,22.37,22.43,22.36,22.43,113000.0,16.47,16.5142,16.4626,16.5142,113000.0
2005-03-04 14:40:00,22.43,22.47,22.42,22.46,223800.0,16.5142,16.5436,16.5068,16.5363,223800.0
2005-03-04 14:50:00,22.47,22.5,22.46,22.49,94600.0,16.5436,16.5657,16.5363,16.5584,94600.0
2005-03-04 15:00:00,22.49,22.49,22.45,22.46,104000.0,16.5584,16.5584,16.5289,16.5363,104000.0
2005-03-04 15:10:00,22.46,22.48,22.43,22.47,145400.0,16.5363,16.551,16.5142,16.5436,145400.0
2005-03-04 15:20:00,22.47,22.5,22.42,22.42,237800.0,16.5436,16.5657,16.5068,16.5068,237800.0
2005-03-04 15:30:00,22.42,22.43,22.38,22.38,167800.0,16.5068,16.5142,16.4774,16.4774,167800.0
2005-03-04 15:40:00,22.38,22.38,22.31,22.32,214000.0,16.4774,16.4774,16.4258,16.4332,214000.0
2005-03-04 15:50:00,22.32,22.42,22.32,22.4,339200.0,16.4332,16.5068,16.4332,16.4921,339200.0
2005-03-07 09:30:00,22.4,22.4,22.29,22.29,352600.0,16.4921,16.4921,16.4111,16.4111,352600.0
2005-03-07 09:40:00,22.3,22.34,22.14,22.14,280200.0,16.4185,16.4479,16.3007,16.3007,280200.0
2005-03-07 09:50:00,22.16,22.16,22.05,22.09,314800.0,16.3154,16.3154,16.2344,16.2639,314800.0
2005-03-07 10:00:00,22.08,22.15,22.04,22.07,246400.0,16.2565,16.308,16.227,16.2491,246400.0
2005-03-07 10:10:00,22.06,22.1,22.0,22.04,233400.0,16.2418,16.2712,16.1976,16.227,233400.0
2005-03-07 10:20:00,22.04,22.06,21.96,21.96,226800.0,16.227,16.2418,16.1681,16.1681,226800.0
2005-03-07 10:30:00,21.96,22.02,21.86,21.94,313200.0,16.1681,16.2123,16.0945,16.1534,313200.0
2005-03-07 10:40:00,21.93,21.99,21.9,21.93,429200.0,16.1461,16.1902,16.124,16.1461,429200.0
2005-03-07 10:50:00,21.93,22.0,21.93,21.97,420800.0,16.1461,16.1976,16.1461,16.1755,420800.0
2005-03-07 11:00:00,21.97,22.03,21.95,22.03,213800.0,16.1755,16.2197,16.1608,16.2197,213800.0
2005-03-07 11:10:00,22.02,22.05,21.96,21.98,154400.0,16.2123,16.2344,16.1681,16.1829,154400.0
2005-03-07 11:20:00,21.98,22.02,21.93,22.02,92000.0,16.1829,16.2123,16.1461,16.2123,92000.0
2005-03-07 11:30:00,22.01,22.07,22.0,22.05,180400.0,16.205,16.2491,16.1976,16.2344,180400.0
2005-03-07 11:40:00,22.05,22.1,22.0,22.01,188800.0,16.2344,16.2712,16.1976,16.205,188800.0
2005-03-07 11:50:00,22.01,22.07,21.95,22.0,100600.0,16.205,16.2491,16.1608,16.1976,100600.0
2005-03-07 12:00:00,22.0,22.06,22.0,22.03,132600.0,16.1976,16.2418,16.1976,16.2197,132600.0
2005-03-07 12:10:00,22.04,22.06,22.02,22.03,286200.0,16.227,16.2418,16.2123,16.2197,286200.0
2005-03-07 12:20:00,22.03,22.03,22.0,22.02,216400.0,16.2197,16.2197,16.1976,16.2123,216400.0
2005-03-07 12:30:00,22.01,22.03,21.98,21.98,188000.0,16.205,16.2197,16.1829,16.1829,188000.0
2005-03-07 12:40:00,21.98,22.02,21.98,22.0,1036400.0,16.1829,16.2123,16.1829,16.1976,1036400.0
2005-03-07 12:50:00,22.0,22.01,21.99,21.99,73600.0,16.1976,16.205,16.1902,16.1902,73600.0
2005-03-07 13:00:00,21.99,22.02,21.99,22.01,150200.0,16.1902,16.2123,16.1902,16.205,150200.0
2005-03-07 13:10:00,22.01,22.02,21.99,22.0,242600.0,16.205,16.2123,16.1902,16.1976,242600.0
2005-03-07 13:20:00,22.0,22.01,21.98,21.99,507000.0,16.1976,16.205,16.1829,16.1902,507000.0
2005-03-07 13:30:00,21.99,22.0,21.93,21.96,293000.0,16.1902,16.1976,16.1461,16.1681,293000.0
2005-03-07 13:40:00,21.96,21.99,21.94,21.96,97600.0,16.1681,16.1902,16.1534,16.1681,97600.0
2005-03-07 13:50:00,21.96,21.97,21.9,21.97,209600.0,16.1681,16.1755,16.124,16.1755,209600.0
2005-03-07 14:00:00,21.97,21.99,21.95,21.97,228600.0,16.1755,16.1902,16.1608,16.1755,228600.0
2005-03-07 14:10:00,21.97,21.98,21.96,21.97,110200.0,16.1755,16.1829,16.1681,16.1755,110200.0
2005-03-07 14:20:00,21.96,21.98,21.91,21.93,322400.0,16.1681,16.1829,16.1313,16.1461,322400.0
2005-03-07 14:30:00,21.93,21.94,21.9,21.92,167200.0,16.1461,16.1534,16.124,16.1387,167200.0
2005-03-07 14:40:00,21.92,21.93,21.88,21.93,359800.0,16.1387,16.1461,16.1092,16.1461,359800.0
2005-03-07 14:50:00,21.93,21.93,21.89,21.9,326800.0,16.1461,16.1461,16.1166,16.124,326800.0
2005-03-07 15:00:00,21.9,21.92,21.9,21.91,286400.0,16.124,16.1387,16.124,16.1313,286400.0
2005-03-07 15:10:00,21.91,21.91,21.85,21.88,272800.0,16.1313,16.1313,16.0872,16.1092,272800.0
2005-03-07 15:20:00,21.88,21.9,21.84,21.86,252200.0,16.1092,16.124,16.0798,16.0945,252200.0
2005-03-07 15:30:00,21.85,21.91,21.84,21.91,291000.0,16.0872,16.1313,16.0798,16.1313,291000.0
2005-03-07 15:40:00,21.91,21.95,21.9,21.93,271200.0,16.1313,16.1608,16.124,16.1461,271200.0
2005-03-07 15:50:00,21.93,21.93,21.9,21.9,433200.0,16.1461,16.1461,16.124,16.124,433200.0
2005-03-08 09:30:00,21.89,22.04,21.86,22.03,336600.0,16.1166,16.227,16.0945,16.2197,336600.0
2005-03-08 09:40:00,22.03,22.03,21.92,21.92,600800.0,16.2197,16.2197,16.1387,16.1387,600800.0
2005-03-08 09:50:00,21.93,21.97,21.88,21.89,318200.0,16.1461,16.1755,16.1092,16.1166,318200.0
2005-03-08 10:00:00,21.89,21.93,21.83,21.84,242400.0,16.1166,16.1461,16.0724,16.0798,242400.0
2005-03-08 10:10:00,21.83,21.89,21.8,21.81,286200.0,16.0724,16.1166,16.0503,16.0577,286200.0
2005-03-08 10:20:00,21.83,21.88,21.81,21.86,247800.0,16.0724,16.1092,16.0577,16.0945,247800.0
2005-03-08 10:30:00,21.86,21.91,21.84,21.86,356200.0,16.0945,16.1313,16.0798,16.0945,356200.0
2005-03-08 10:40:00,21.86,21.93,21.86,21.9,211600.0,16.0945,16.1461,16.0945,16.124,211600.0
2005-03-08 10:50:00,21.91,21.97,21.91,21.95,194200.0,16.1313,16.1755,16.1313,16.1608,194200.0
2005-03-08 11:00:00,21.94,21.96,21.9,21.91,134200.0,16.1534,16.1681,16.124,16.1313,134200.0
2005-03-08 11:10:00,21.91,21.97,21.91,21.92,108200.0,16.1313,16.1755,16.1313,16.1387,108200.0
2005-03-08 11:20:00,21.92,21.95,21.91,21.93,121800.0,16.1387,16.1608,16.1313,16.1461,121800.0
2005-03-08 11:30:00,21.93,21.94,21.92,21.93,209400.0,16.1461,16.1534,16.1387,16.1461,209400.0
2005-03-08 11:40:00,21.94,21.94,21.92,21.92,198600.0,16.1534,16.1534,16.1387,16.1387,198600.0
2005-03-08 11:50:00,21.92,21.93,21.88,21.88,72800.0,16.1387,16.1461,16.1092,16.1092,72800.0
2005-03-08 12:00:00,21.88,21.9,21.84,21.88,150200.0,16.1092,16.124,16.0798,16.1092,150200.0
2005-03-08 12:10:00,21.88,21.88,21.81,21.81,71000.0,16.1092,16.1092,16.0577,16.0577,71000.0
2005-03-08 12:20:00,21.78,21.81,21.7,21.72,215600.0,16.0356,16.0577,15.9767,15.9914,215600.0
2005-03-08 12:30:00,21.72,21.75,21.72,21.75,432600.0,15.9914,16.0135,15.9914,16.0135,432600.0
2005-03-08 12:40:00,21.75,21.76,21.7,21.74,100200.0,16.0135,16.0209,15.9767,16.0062,100200.0
2005-03-08 12:50:00,21.74,21.77,21.73,21.75,351200.0,16.0062,16.0283,15.9988,16.0135,351200.0
2005-03-08 13:00:00,21.74,21.81,21.73,21.75,114400.0,16.0062,16.0577,15.9988,16.0135,114400.0
2005-03-08 13:10:00,21.75,21.77,21.73,21.77,53200.0,16.0135,16.0283,15.9988,16.0283,53200.0
2005-03-08 13:20:00,21.78,21.78,21.74,21.74,44800.0,16.0356,16.0356,16.0062,16.0062,44800.0
2005-03-08 13:30:00,21.74,21.76,21.74,21.75,112200.0,16.0062,16.0209,16.0062,16.0135,112200.0
2005-03-08 13:40:00,21.76,21.79,21.75,21.77,134800.0,16.0209,16.043,16.0135,16.0283,134800.0
2005-03-08 13:50:00,21.77,21.77,21.73,21.75,285800.0,16.0283,16.0283,15.9988,16.0135,285800.0
2005-03-08 14:00:00,21.75,21.76,21.74,21.74,132600.0,16.0135,16.0209,16.0062,16.0062,132600.0
2005-03-08 14:10:00,21.74,21.75,21.7,21.7,227000.0,16.0062,16.0135,15.9767,15.9767,227000.0
2005-03-08 14:20:00,21.7,21.74,21.7,21.72,115600.0,15.9767,16.0062,15.9767,15.9914,115600.0
2005-03-08 14:30:00,21.72,21.77,21.72,21.77,173600.0,15.9914,16.0283,15.9914,16.0283,173600.0
2005-03-08 14:40:00,21.77,21.78,21.74,21.77,165400.0,16.0283,16.0356,16.0062,16.0283,165400.0
2005-03-08 14:50:00,21.78,21.79,21.75,21.75,133600.0,16.0356,16.043,16.0135,16.0135,133600.0
2005-03-08 15:00:00,21.75,21.75,21.73,21.74,67800.0,16.0135,16.0135,15.9988,16.0062,67800.0
2005-03-08 15:10:00,21.74,21.75,21.72,21.75,269400.0,16.0062,16.0135,15.9914,16.0135,269400.0
2005-03-08 15:20:00,21.75,21.75,21.72,21.72,177800.0,16.0135,16.0135,15.9914,15.9914,177800.0
2005-03-08 15:30:00,21.72,21.73,21.66,21.66,187000.0,15.9914,15.9988,15.9473,15.9473,187000.0
2005-03-08 15:40:00,21.66,21.7,21.65,21.7,161400.0,15.9473,15.9767,15.9399,15.9767,161400.0
2005-03-08 15:50:00,21.69,21.71,21.68,21.69,191400.0,15.9694,15.9841,15.962,15.9694,191400.0
2005-03-09 09:30:00,21.84,21.9,21.78,21.83,237200.0,16.0798,16.124,16.0356,16.0724,237200.0
2005-03-09 09:40:00,21.83,21.9,21.66,21.67,190400.0,16.0724,16.124,15.9473,15.9546,190400.0
2005-03-09 09:50:00,21.67,21.89,21.65,21.71,199800.0,15.9546,16.1166,15.9399,15.9841,199800.0
2005-03-09 10:00:00,21.71,21.71,21.63,21.64,248000.0,15.9841,15.9841,15.9252,15.9325,248000.0
2005-03-09 10:10:00,21.65,21.71,21.62,21.7,162800.0,15.9399,15.9841,15.9178,15.9767,162800.0
2005-03-09 10:20:00,21.7,21.76,21.64,21.66,226000.0,15.9767,16.0209,15.9325,15.9473,226000.0
2005-03-09 10:30:00,21.66,21.66,21.49,21.57,595600.0,15.9473,15.9473,15.8221,15.881,595600.0
2005-03-09 10:40:00,21.57,21.6,21.5,21.52,384200.0,15.881,15.9031,15.8295,15.8442,384200.0
2005-03-09 10:50:00,21.52,21.54,21.43,21.52,239600.0,15.8442,15.8589,15.7779,15.8442,239600.0
2005-03-09 11:00:00,21.53,21.63,21.52,21.53,290800.0,15.8516,15.9252,15.8442,15.8516,290800.0
2005-03-09 11:10:00,21.53,21.56,21.5,21.54,231000.0,15.8516,15.8736,15.8295,15.8589,231000.0
2005-03-09 11:20:00,21.54,21.61,21.53,21.61,252000.0,15.8589,15.9105,15.8516,15.9105,252000.0
2005-03-09 11:30:00,21.61,21.64,21.58,21.59,169400.0,15.9105,15.9325,15.8884,15.8957,169400.0
2005-03-09 11:40:00,21.59,21.59,21.52,21.56,63000.0,15.8957,15.8957,15.8442,15.8736,63000.0
2005-03-09 11:50:00,21.57,21.59,21.55,21.58,72200.0,15.881,15.8957,15.8663,15.8884,72200.0
2005-03-09 12:00:00,21.59,21.59,21.54,21.56,105600.0,15.8957,15.8957,15.8589,15.8736,105600.0
2005-03-09 12:10:00,21.56,21.58,21.53,21.54,175000.0,15.8736,15.8884,15.8516,15.8589,175000.0
2005-03-09 12:20:00,21.54,21.58,21.54,21.57,184400.0,15.8589,15.8884,15.8589,15.881,184400.0
2005-03-09 12:30:00,21.57,21.6,21.54,21.57,201000.0,15.881,15.9031,15.8589,15.881,201000.0
2005-03-09 12:40:00,21.58,21.59,21.56,21.59,98400.0,15.8884,15.8957,15.8736,15.8957,98400.0
2005-03-09 12:50:00,21.59,21.6,21.54,21.57,143600.0,15.8957,15.9031,15.8589,15.881,143600.0
2005-03-09 13:00:00,21.56,21.61,21.56,21.6,241600.0,15.8736,15.9105,15.8736,15.9031,241600.0
2005-03-09 13:10:00,21.6,21.61,21.58,21.59,104600.0,15.9031,15.9105,15.8884,15.8957,104600.0
2005-03-09 13:20:00,21.59,21.64,21.59,21.63,119000.0,15.8957,15.9325,15.8957,15.9252,119000.0
2005-03-09 13:30:00,21.63,21.65,21.55,21.55,137600.0,15.9252,15.9399,15.8663,15.8663,137600.0
2005-03-09 13:40:00,21.55,21.58,21.5,21.54,247000.0,15.8663,15.8884,15.8295,15.8589,247000.0
2005-03-09 13:50:00,21.53,21.54,21.49,21.49,178200.0,15.8516,15.8589,15.8221,15.8221,178200.0
2005-03-09 14:00:00,21.49,21.58,21.49,21.55,196800.0,15.8221,15.8884,15.8221,15.8663,196800.0
2005-03-09 14:10:00,21.56,21.56,21.48,21.5,212800.0,15.8736,15.8736,15.8147,15.8295,212800.0
2005-03-09 14:20:00,21.51,21.53,21.44,21.48,267800.0,15.8368,15.8516,15.7853,15.8147,267800.0
2005-03-09 14:30:00,21.48,21.48,21.44,21.45,567200.0,15.8147,15.8147,15.7853,15.7927,567200.0
2005-03-09 14:40:00,21.45,21.47,21.42,21.45,285400.0,15.7927,15.8074,15.7706,15.7927,285400.0
2005-03-09 14:50:00,21.46,21.47,21.41,21.41,205600.0,15.8,15.8074,15.7632,15.7632,205600.0
2005-03-09 15:00:00,21.41,21.41,21.31,21.31,330400.0,15.7632,15.7632,15.6896,15.6896,330400.0
2005-03-09 15:10:00,21.31,21.33,21.26,21.27,421400.0,15.6896,15.7043,15.6528,15.6601,421400.0
2005-03-09 15:20:00,21.27,21.28,21.23,21.25,252800.0,15.6601,15.6675,15.6307,15.6454,252800.0
2005-03-09 15:30:00,21.24,21.26,21.18,21.18,425600.0,15.638,15.6528,15.5939,15.5939,425600.0
2005-03-09 15:40:00,21.18,21.21,21.15,21.15,762000.0,15.5939,15.616,15.5718,15.5718,762000.0
2005-03-09 15:50:00,21.15,21.15,21.06,21.08,638200.0,15.5718,15.5718,15.5055,15.5202,638200.0
2005-03-10 09:30:00,21.0,21.0,20.79,20.81,698200.0,15.4613,15.4613,15.3067,15.3215,698200.0
2005-03-10 09:40:00,20.82,21.0,20.73,20.9,701800.0,15.3288,15.4613,15.2625,15.3877,701800.0
2005-03-10 09:50:00,20.9,20.93,20.8,20.87,586800.0,15.3877,15.4098,15.3141,15.3656,586800.0
2005-03-10 10:00:00,20.87,20.9,20.82,20.83,476000.0,15.3656,15.3877,15.3288,15.3362,476000.0
2005-03-10 10:10:00,20.84,20.84,20.6,20.61,355600.0,15.3435,15.3435,15.1668,15.1742,355600.0
2005-03-10 10:20:00,20.61,20.63,20.5,20.55,734400.0,15.1742,15.1889,15.0932,15.13,734400.0
2005-03-10 10:30:00,20.55,20.63,20.51,20.52,632800.0,15.13,15.1889,15.1006,15.1079,632800.0
2005-03-10 10:40:00,20.52,20.57,20.49,20.53,948000.0,15.1079,15.1447,15.0858,15.1153,948000.0
2005-03-10 10:50:00,20.53,20.59,20.48,20.58,758400.0,15.1153,15.1595,15.0785,15.1521,758400.0
2005-03-10 11:00:00,20.57,20.58,20.45,20.46,347000.0,15.1447,15.1521,15.0564,15.0638,347000.0
2005-03-10 11:10:00,20.48,20.63,20.47,20.59,615800.0,15.0785,15.1889,15.0711,15.1595,615800.0
2005-03-10 11:20:00,20.6,20.63,20.58,20.59,442600.0,15.1668,15.1889,15.1521,15.1595,442600.0
2005-03-10 11:30:00,20.59,20.61,20.53,20.56,199000.0,15.1595,15.1742,15.1153,15.1374,199000.0
2005-03-10 11:40:00,20.56,20.7,20.55,20.7,323800.0,15.1374,15.2405,15.13,15.2405,323800.0
2005-03-10 11:50:00,20.7,20.75,20.68,20.68,420000.0,15.2405,15.2773,15.2257,15.2257,420000.0
2005-03-10 12:00:00,20.68,20.7,20.62,20.68,307800.0,15.2257,15.2405,15.1816,15.2257,307800.0
2005-03-10 12:10:00,20.69,20.76,20.68,20.75,233800.0,15.2331,15.2846,15.2257,15.2773,233800.0
2005-03-10 12:20:00,20.75,20.81,20.7,20.75,181800.0,15.2773,15.3215,15.2405,15.2773,181800.0
2005-03-10 12:30:00,20.75,20.78,20.67,20.75,223000.0,15.2773,15.2994,15.2184,15.2773,223000.0
2005-03-10 12:40:00,20.75,20.81,20.7,20.7,152000.0,15.2773,15.3215,15.2405,15.2405,152000.0
2005-03-10 12:50:00,20.7,20.75,20.66,20.75,120800.0,15.2405,15.2773,15.211,15.2773,120800.0
2005-03-10 13:00:00,20.75,20.75,20.72,20.74,88200.0,15.2773,15.2773,15.2552,15.2699,88200.0
2005-03-10 13:10:00,20.74,20.77,20.71,20.72,123800.0,15.2699,15.292,15.2478,15.2552,123800.0
2005-03-10 13:20:00,20.71,20.73,20.68,20.73,94400.0,15.2478,15.2625,15.2257,15.2625,94400.0
2005-03-10 13:30:00,20.71,20.74,20.69,20.69,210800.0,15.2478,15.2699,15.2331,15.2331,210800.0
2005-03-10 13:40:00,20.7,20.7,20.57,20.61,292000.0,15.2405,15.2405,15.1447,15.1742,292000.0
2005-03-10 13:50:00,20.61,20.65,20.59,20.6,438400.0,15.1742,15.2036,15.1595,15.1668,438400.0
2005-03-10 14:00:00,20.6,20.6,20.49,20.5,374400.0,15.1668,15.1668,15.0858,15.0932,374400.0
2005-03-10 14:10:00,20.5,20.56,20.48,20.5,446000.0,15.0932,15.1374,15.0785,15.0932,446000.0
2005-03-10 14:20:00,20.5,20.55,20.48,20.54,418200.0,15.0932,15.13,15.0785,15.1227,418200.0
2005-03-10 14:30:00,20.54,20.6,20.5,20.56,442400.0,15.1227,15.1668,15.0932,15.1374,442400.0
2005-03-10 14:40:00,20.56,20.66,20.53,20.65,382200.0,15.1374,15.211,15.1153,15.2036,382200.0
2005-03-10 14:50:00,20.65,20.65,20.59,20.59,342400.0,15.2036,15.2036,15.1595,15.1595,342400.0
2005-03-10 15:00:00,20.59,20.6,20.48,20.48,284800.0,15.1595,15.1668,15.0785,15.0785,284800.0
2005-03-10 15:10:00,20.48,20.5,20.45,20.46,660600.0,15.0785,15.0932,15.0564,15.0638,660600.0
2005-03-10 15:20:00,20.46,20.48,20.43,20.47,448200.0,15.0638,15.0785,15.0417,15.0711,448200.0
2005-03-10 15:30:00,20.47,20.5,20.45,20.48,428600.0,15.0711,15.0932,15.0564,15.0785,428600.0
2005-03-10 15:40:00,20.48,20.49,20.45,20.47,484000.0,15.0785,15.0858,15.0564,15.0711,484000.0
2005-03-10 15:50:00,20.47,20.55,20.46,20.5,620000.0,15.0711,15.13,15.0638,15.0932,620000.0
2005-03-11 09:30:00,20.13,20.15,18.81,20.13,1022400.0,14.8208,14.8355,13.8489,14.8208,1022400.0
2005-03-11 09:40:00,20.15,20.57,20.13,20.56,1668200.0,14.8355,15.1447,14.8208,15.1374,1668200.0
2005-03-11 09:50:00,20.57,20.67,20.33,20.34,1259400.0,15.1447,15.2184,14.968,14.9754,1259400.0
2005-03-11 10:00:00,20.34,20.5,20.25,20.3,679600.0,14.9754,15.0932,14.9091,14.946,679600.0
2005-03-11 10:10:00,20.29,20.31,20.13,20.18,784400.0,14.9386,14.9533,14.8208,14.8576,784400.0
2005-03-11 10:20:00,20.2,20.2,20.06,20.11,844800.0,14.8723,14.8723,14.7693,14.8061,844800.0
2005-03-11 10:30:00,20.11,20.17,20.07,20.13,770200.0,14.8061,14.8502,14.7766,14.8208,770200.0
2005-03-11 10:40:00,20.14,20.27,20.13,20.24,615000.0,14.8282,14.9239,14.8208,14.9018,615000.0
2005-03-11 10:50:00,20.25,20.25,20.12,20.16,418800.0,14.9091,14.9091,14.8134,14.8429,418800.0
2005-03-11 11:00:00,20.16,20.22,20.16,20.21,230000.0,14.8429,14.8871,14.8429,14.8797,230000.0
2005-03-11 11:10:00,20.21,20.28,20.18,20.27,322400.0,14.8797,14.9312,14.8576,14.9239,322400.0
2005-03-11 11:20:00,20.27,20.3,20.24,20.29,291400.0,14.9239,14.946,14.9018,14.9386,291400.0
2005-03-11 11:30:00,20.3,20.32,20.28,20.3,334400.0,14.946,14.9607,14.9312,14.946,334400.0
2005-03-11 11:40:00,20.29,20.39,20.29,20.31,263800.0,14.9386,15.0122,14.9386,14.9533,263800.0
2005-03-11 11:50:00,20.31,20.43,20.31,20.38,388200.0,14.9533,15.0417,14.9533,15.0049,388200.0
2005-03-11 12:00:00,20.38,20.38,20.3,20.31,219600.0,15.0049,15.0049,14.946,14.9533,219600.0
2005-03-11 12:10:00,20.31,20.36,20.3,20.31,186200.0,14.9533,14.9901,14.946,14.9533,186200.0
2005-03-11 12:20:00,20.31,20.35,20.31,20.33,144000.0,14.9533,14.9828,14.9533,14.968,144000.0
2005-03-11 12:30:00,20.33,20.38,20.32,20.33,255600.0,14.968,15.0049,14.9607,14.968,255600.0
2005-03-11 12:40:00,20.33,20.38,20.33,20.36,191600.0,14.968,15.0049,14.968,14.9901,191600.0
2005-03-11 12:50:00,20.36,20.39,20.33,20.35,145800.0,14.9901,15.0122,14.968,14.9828,145800.0
2005-03-11 13:00:00,20.35,20.39,20.35,20.39,157400.0,14.9828,15.0122,14.9828,15.0122,157400.0
2005-03-11 13:10:00,20.38,20.45,20.38,20.44,277400.0,15.0049,15.0564,15.0049,15.049,277400.0
2005-03-11 13:20:00,20.44,20.44,20.39,20.43,244800.0,15.049,15.049,15.0122,15.0417,244800.0
2005-03-11 13:30:00,20.43,20.43,20.4,20.41,231800.0,15.0417,15.0417,15.0196,15.0269,231800.0
2005-03-11 13:40:00,20.4,20.4,20.31,20.33,286200.0,15.0196,15.0196,14.9533,14.968,286200.0
2005-03-11 13:50:00,20.32,20.36,20.28,20.33,204000.0,14.9607,14.9901,14.9312,14.968,204000.0
2005-03-11 14:00:00,20.32,20.38,20.29,20.38,329200.0,14.9607,15.0049,14.9386,15.0049,329200.0
2005-03-11 14:10:00,20.38,20.5,20.34,20.4,204400.0,15.0049,15.0932,14.9754,15.0196,204400.0
2005-03-11 14:20:00,20.4,20.4,20.34,20.38,285800.0,15.0196,15.0196,14.9754,15.0049,285800.0
2005-03-11 14:30:00,20.38,20.38,20.32,20.32,172400.0,15.0049,15.0049,14.9607,14.9607,172400.0
2005-03-11 14:40:00,20.31,20.32,20.28,20.29,585600.0,14.9533,14.9607,14.9312,14.9386,585600.0
2005-03-11 14:50:00,20.29,20.29,20.21,20.22,367400.0,14.9386,14.9386,14.8797,14.8871,367400.0
2005-03-11 15:00:00,20.22,20.22,20.1,20.17,376400.0,14.8871,14.8871,14.7987,14.8502,376400.0
2005-03-11 15:10:00,20.17,20.18,20.12,20.18,281400.0,14.8502,14.8576,14.8134,14.8576,281400.0
2005-03-11 15:20:00,20.18,20.21,20.15,20.17,299000.0,14.8576,14.8797,14.8355,14.8502,299000.0
2005-03-11 15:30:00,20.17,20.24,20.17,20.24,237600.0,14.8502,14.9018,14.8502,14.9018,237600.0
2005-03-11 15:40:00,20.24,20.25,20.17,20.21,389200.0,14.9018,14.9091,14.8502,14.8797,389200.0
2005-03-11 15:50:00,20.21,20.23,20.14,20.22,717000.0,14.8797,14.8944,14.8282,14.8871,717000.0
2005-03-14 09:30:00,20.23,20.32,20.03,20.03,371800.0,14.8944,14.9607,14.7472,14.7472,371800.0
2005-03-14 09:40:00,20.04,20.18,20.0,20.03,499600.0,14.7545,14.8576,14.7251,14.7472,499600.0
2005-03-14 09:50:00,20.03,20.08,20.02,20.05,753600.0,14.7472,14.784,14.7398,14.7619,753600.0
2005-03-14 10:00:00,20.06,20.11,20.03,20.1,602600.0,14.7693,14.8061,14.7472,14.7987,602600.0
2005-03-14 10:10:00,20.11,20.13,20.04,20.04,334800.0,14.8061,14.8208,14.7545,14.7545,334800.0
2005-03-14 10:20:00,20.04,20.07,20.0,20.04,341400.0,14.7545,14.7766,14.7251,14.7545,341400.0
2005-03-14 10:30:00,20.04,20.1,20.03,20.1,359800.0,14.7545,14.7987,14.7472,14.7987,359800.0
2005-03-14 10:40:00,20.1,20.1,20.04,20.06,200000.0,14.7987,14.7987,14.7545,14.7693,200000.0
2005-03-14 10:50:00,20.06,20.1,20.05,20.05,226400.0,14.7693,14.7987,14.7619,14.7619,226400.0
2005-03-14 11:00:00,20.05,20.19,20.05,20.19,298600.0,14.7619,14.865,14.7619,14.865,298600.0
2005-03-14 11:10:00,20.19,20.35,20.19,20.31,518200.0,14.865,14.9828,14.865,14.9533,518200.0
2005-03-14 11:20:00,20.31,20.32,20.25,20.31,186200.0,14.9533,14.9607,14.9091,14.9533,186200.0
2005-03-14 11:30:00,20.31,20.38,20.28,20.38,258600.0,14.9533,15.0049,14.9312,15.0049,258600.0
2005-03-14 11:40:00,20.38,20.39,20.29,20.3,209200.0,15.0049,15.0122,14.9386,14.946,209200.0
2005-03-14 11:50:00,20.31,20.36,20.3,20.35,91600.0,14.9533,14.9901,14.946,14.9828,91600.0
2005-03-14 12:00:00,20.36,20.43,20.35,20.42,205600.0,14.9901,15.0417,14.9828,15.0343,205600.0
2005-03-14 12:10:00,20.42,20.48,20.39,20.45,233800.0,15.0343,15.0785,15.0122,15.0564,233800.0
2005-03-14 12:20:00,20.45,20.47,20.43,20.43,210200.0,15.0564,15.0711,15.0417,15.0417,210200.0
2005-03-14 12:30:00,20.42,20.43,20.36,20.38,153000.0,15.0343,15.0417,14.9901,15.0049,153000.0
2005-03-14 12:40:00,20.38,20.4,20.37,20.4,145400.0,15.0049,15.0196,14.9975,15.0196,145400.0
2005-03-14 12:50:00,20.39,20.41,20.37,20.38,189800.0,15.0122,15.0269,14.9975,15.0049,189800.0
2005-03-14 13:00:00,20.38,20.47,20.38,20.47,140400.0,15.0049,15.0711,15.0049,15.0711,140400.0
2005-03-14 13:10:00,20.47,20.54,20.47,20.52,192800.0,15.0711,15.1227,15.0711,15.1079,192800.0
2005-03-14 13:20:00,20.52,20.66,20.51,20.65,427800.0,15.1079,15.211,15.1006,15.2036,427800.0
2005-03-14 13:30:00,20.65,20.72,20.64,20.67,720400.0,15.2036,15.2552,15.1963,15.2184,720400.0
2005-03-14 13:40:00,20.68,20.74,20.65,20.74,413800.0,15.2257,15.2699,15.2036,15.2699,413800.0
2005-03-14 13:50:00,20.74,20.74,20.68,20.71,439000.0,15.2699,15.2699,15.2257,15.2478,439000.0
2005-03-14 14:00:00,20.71,20.81,20.7,20.78,411800.0,15.2478,15.3215,15.2405,15.2994,411800.0
2005-03-14 14:10:00,20.78,20.82,20.75,20.78,202600.0,15.2994,15.3288,15.2773,15.2994,202600.0
2005-03-14 14:20:00,20.79,20.8,20.73,20.76,387600.0,15.3067,15.3141,15.2625,15.2846,387600.0
2005-03-14 14:30:00,20.76,20.86,20.73,20.86,467600.0,15.2846,15.3583,15.2625,15.3583,467600.0
2005-03-14 14:40:00,20.86,20.95,20.86,20.88,458800.0,15.3583,15.4245,15.3583,15.373,458800.0
2005-03-14 14:50:00,20.88,20.93,20.86,20.93,444400.0,15.373,15.4098,15.3583,15.4098,444400.0
2005-03-14 15:00:00,20.93,21.15,20.92,21.13,547400.0,15.4098,15.5718,15.4024,15.5571,547400.0
2005-03-14 15:10:00,21.13,21.15,21.05,21.08,710000.0,15.5571,15.5718,15.4982,15.5202,710000.0
2005-03-14 15:20:00,21.08,21.14,21.02,21.13,674200.0,15.5202,15.5644,15.4761,15.5571,674200.0
2005-03-14 15:30:00,21.13,21.13,20.98,21.01,966000.0,15.5571,15.5571,15.4466,15.4687,966000.0
2005-03-14 15:40:00,21.01,21.03,20.94,20.94,652200.0,15.4687,15.4834,15.4172,15.4172,652200.0
2005-03-14 15:50:00,20.94,21.02,20.94,21.0,980000.0,15.4172,15.4761,15.4172,15.4613,980000.0
2005-03-15 09:30:00,21.1,21.17,21.04,21.1,873800.0,15.535,15.5865,15.4908,15.535,873800.0
2005-03-15 09:40:00,21.1,21.29,21.06,21.27,869000.0,15.535,15.6749,15.5055,15.6601,869000.0
2005-03-15 09:50:00,21.27,21.47,21.25,21.43,655200.0,15.6601,15.8074,15.6454,15.7779,655200.0
2005-03-15 10:00:00,21.43,21.46,21.3,21.32,590800.0,15.7779,15.8,15.6822,15.6969,590800.0
2005-03-15 10:10:00,21.32,21.36,21.25,21.35,390600.0,15.6969,15.7264,15.6454,15.719,390600.0
2005-03-15 10:20:00,21.35,21.51,21.33,21.5,381200.0,15.719,15.8368,15.7043,15.8295,381200.0
2005-03-15 10:30:00,21.5,21.52,21.31,21.36,526200.0,15.8295,15.8442,15.6896,15.7264,526200.0
2005-03-15 10:40:00,21.36,21.4,21.3,21.36,455400.0,15.7264,15.7558,15.6822,15.7264,455400.0
2005-03-15 10:50:00,21.36,21.39,21.21,21.23,333600.0,15.7264,15.7485,15.616,15.6307,333600.0
2005-03-15 11:00:00,21.23,21.25,21.11,21.25,405600.0,15.6307,15.6454,15.5423,15.6454,405600.0
2005-03-15 11:10:00,21.25,21.27,21.16,21.23,243600.0,15.6454,15.6601,15.5791,15.6307,243600.0
2005-03-15 11:20:00,21.23,21.28,21.22,21.23,212200.0,15.6307,15.6675,15.6233,15.6307,212200.0
2005-03-15 11:30:00,21.23,21.23,21.13,21.14,128400.0,15.6307,15.6307,15.5571,15.5644,128400.0
2005-03-15 11:40:00,21.14,21.17,21.09,21.14,317600.0,15.5644,15.5865,15.5276,15.5644,317600.0
2005-03-15 11:50:00,21.14,21.21,21.13,21.17,352000.0,15.5644,15.616,15.5571,15.5865,352000.0
2005-03-15 12:00:00,21.16,21.23,21.12,21.22,209600.0,15.5791,15.6307,15.5497,15.6233,209600.0
2005-03-15 12:10:00,21.22,21.32,21.19,21.28,262200.0,15.6233,15.6969,15.6012,15.6675,262200.0
2005-03-15 12:20:00,21.28,21.35,21.28,21.34,224600.0,15.6675,15.719,15.6675,15.7117,224600.0
2005-03-15 12:30:00,21.34,21.35,21.28,21.3,152800.0,15.7117,15.719,15.6675,15.6822,152800.0
2005-03-15 12:40:00,21.3,21.31,21.25,21.25,172400.0,15.6822,15.6896,15.6454,15.6454,172400.0
2005-03-15 12:50:00,21.25,21.33,21.22,21.29,147600.0,15.6454,15.7043,15.6233,15.6749,147600.0
2005-03-15 13:00:00,21.28,21.4,21.28,21.38,290400.0,15.6675,15.7558,15.6675,15.7411,290400.0
2005-03-15 13:10:00,21.38,21.43,21.33,21.34,365800.0,15.7411,15.7779,15.7043,15.7117,365800.0
2005-03-15 13:20:00,21.33,21.34,21.28,21.31,421400.0,15.7043,15.7117,15.6675,15.6896,421400.0
2005-03-15 13:30:00,21.31,21.31,21.17,21.17,240200.0,15.6896,15.6896,15.5865,15.5865,240200.0
2005-03-15 13:40:00,21.17,21.17,21.06,21.14,690800.0,15.5865,15.5865,15.5055,15.5644,690800.0
2005-03-15 13:50:00,21.12,21.17,21.11,21.16,287400.0,15.5497,15.5865,15.5423,15.5791,287400.0
2005-03-15 14:00:00,21.16,21.25,21.14,21.15,263200.0,15.5791,15.6454,15.5644,15.5718,263200.0
2005-03-15 14:10:00,21.14,21.17,21.11,21.14,150200.0,15.5644,15.5865,15.5423,15.5644,150200.0
2005-03-15 14:20:00,21.14,21.18,21.13,21.13,318200.0,15.5644,15.5939,15.5571,15.5571,318200.0
2005-03-15 14:30:00,21.13,21.16,21.06,21.08,333200.0,15.5571,15.5791,15.5055,15.5202,333200.0
2005-03-15 14:40:00,21.07,21.08,20.93,20.93,369400.0,15.5129,15.5202,15.4098,15.4098,369400.0
2005-03-15 14:50:00,20.94,21.05,20.93,21.0,365600.0,15.4172,15.4982,15.4098,15.4613,365600.0
2005-03-15 15:00:00,21.01,21.05,21.0,21.0,261400.0,15.4687,15.4982,15.4613,15.4613,261400.0
2005-03-15 15:10:00,21.01,21.02,20.99,21.0,319800.0,15.4687,15.4761,15.454,15.4613,319800.0
2005-03-15 15:20:00,21.0,21.0,20.86,20.86,300400.0,15.4613,15.4613,15.3583,15.3583,300400.0
2005-03-15 15:30:00,20.86,20.9,20.83,20.85,383800.0,15.3583,15.3877,15.3362,15.3509,383800.0
2005-03-15 15:40:00,20.85,20.85,20.79,20.8,474000.0,15.3509,15.3509,15.3067,15.3141,474000.0
2005-03-15 15:50:00,20.8,20.85,20.78,20.78,489600.0,15.3141,15.3509,15.2994,15.2994,489600.0
2005-03-16 09:30:00,20.75,20.83,20.66,20.68,439800.0,15.2773,15.3362,15.211,15.2257,439800.0
2005-03-16 09:40:00,20.69,20.69,20.5,20.55,646200.0,15.2331,15.2331,15.0932,15.13,646200.0
2005-03-16 09:50:00,20.55,20.67,20.54,20.66,478200.0,15.13,15.2184,15.1227,15.211,478200.0
2005-03-16 10:00:00,20.66,20.74,20.64,20.71,260000.0,15.211,15.2699,15.1963,15.2478,260000.0
2005-03-16 10:10:00,20.71,20.74,20.63,20.64,243800.0,15.2478,15.2699,15.1889,15.1963,243800.0
2005-03-16 10:20:00,20.64,20.69,20.64,20.69,254600.0,15.1963,15.2331,15.1963,15.2331,254600.0
2005-03-16 10:30:00,20.68,20.86,20.68,20.83,590600.0,15.2257,15.3583,15.2257,15.3362,590600.0
2005-03-16 10:40:00,20.83,21.1,20.83,21.08,742200.0,15.3362,15.535,15.3362,15.5202,742200.0
2005-03-16 10:50:00,21.08,21.1,21.03,21.06,702200.0,15.5202,15.535,15.4834,15.5055,702200.0
2005-03-16 11:00:00,21.06,21.09,20.93,20.99,437400.0,15.5055,15.5276,15.4098,15.454,437400.0
2005-03-16 11:10:00,20.99,21.02,20.92,20.93,239400.0,15.454,15.4761,15.4024,15.4098,239400.0
2005-03-16 11:20:00,20.93,20.97,20.86,20.93,428600.0,15.4098,15.4393,15.3583,15.4098,428600.0
2005-03-16 11:30:00,20.92,20.96,20.86,20.96,485400.0,15.4024,15.4319,15.3583,15.4319,485400.0
2005-03-16 11:40:00,20.96,21.0,20.93,21.0,262800.0,15.4319,15.4613,15.4098,15.4613,262800.0
2005-03-16 11:50:00,20.99,21.07,20.99,21.06,353600.0,15.454,15.5129,15.454,15.5055,353600.0
2005-03-16 12:00:00,21.06,21.06,20.97,21.0,216800.0,15.5055,15.5055,15.4393,15.4613,216800.0
2005-03-16 12:10:00,21.0,21.05,20.98,21.04,439800.0,15.4613,15.4982,15.4466,15.4908,439800.0
2005-03-16 12:20:00,21.03,21.06,21.0,21.01,174200.0,15.4834,15.5055,15.4613,15.4687,174200.0
2005-03-16 12:30:00,21.01,21.02,20.94,20.99,383000.0,15.4687,15.4761,15.4172,15.454,383000.0
2005-03-16 12:40:00,21.0,21.05,20.97,21.03,107200.0,15.4613,15.4982,15.4393,15.4834,107200.0
2005-03-16 12:50:00,21.03,21.05,21.0,21.05,92200.0,15.4834,15.4982,15.4613,15.4982,92200.0
2005-03-16 13:00:00,21.05,21.08,20.99,21.0,181400.0,15.4982,15.5202,15.454,15.4613,181400.0
2005-03-16 13:10:00,21.0,21.0,20.96,20.97,159800.0,15.4613,15.4613,15.4319,15.4393,159800.0
2005-03-16 13:20:00,20.97,20.97,20.89,20.89,75200.0,15.4393,15.4393,15.3804,15.3804,75200.0
2005-03-16 13:30:00,20.89,20.95,20.87,20.93,231000.0,15.3804,15.4245,15.3656,15.4098,231000.0
2005-03-16 13:40:00,20.93,20.98,20.92,20.93,178200.0,15.4098,15.4466,15.4024,15.4098,178200.0
2005-03-16 13:50:00,20.92,20.94,20.88,20.9,258400.0,15.4024,15.4172,15.373,15.3877,258400.0
2005-03-16 14:00:00,20.9,20.93,20.86,20.9,201800.0,15.3877,15.4098,15.3583,15.3877,201800.0
2005-03-16 14:10:00,20.9,21.05,20.88,20.99,350200.0,15.3877,15.4982,15.373,15.454,350200.0
2005-03-16 14:20:00,20.99,21.06,20.94,21.03,210800.0,15.454,15.5055,15.4172,15.4834,210800.0
2005-03-16 14:30:00,21.04,21.04,20.97,20.97,317200.0,15.4908,15.4908,15.4393,15.4393,317200.0
2005-03-16 14:40:00,20.97,20.99,20.94,20.94,127800.0,15.4393,15.454,15.4172,15.4172,127800.0
2005-03-16 14:50:00,20.93,20.99,20.92,20.98,171400.0,15.4098,15.454,15.4024,15.4466,171400.0
2005-03-16 15:00:00,20.98,21.01,20.97,21.01,223800.0,15.4466,15.4687,15.4393,15.4687,223800.0
2005-03-16 15:10:00,21.0,21.02,20.97,20.97,135800.0,15.4613,15.4761,15.4393,15.4393,135800.0
2005-03-16 15:20:00,20.98,20.99,20.93,20.98,169200.0,15.4466,15.454,15.4098,15.4466,169200.0
2005-03-16 15:30:00,20.98,21.0,20.95,21.0,359200.0,15.4466,15.4613,15.4245,15.4613,359200.0
2005-03-16 15:40:00,21.0,21.05,20.96,20.97,252600.0,15.4613,15.4982,15.4319,15.4393,252600.0
2005-03-16 15:50:00,20.98,21.0,20.94,20.94,462800.0,15.4466,15.4613,15.4172,15.4172,462800.0
2005-03-17 09:30:00,21.35,21.5,21.15,21.46,811600.0,15.719,15.8295,15.5718,15.8,811600.0
2005-03-17 09:40:00,21.46,21.46,21.29,21.45,667800.0,15.8,15.8,15.6749,15.7927,667800.0
2005-03-17 09:50:00,21.45,21.5,21.31,21.45,548400.0,15.7927,15.8295,15.6896,15.7927,548400.0
2005-03-17 10:00:00,21.45,21.6,21.44,21.55,587400.0,15.7927,15.9031,15.7853,15.8663,587400.0
2005-03-17 10:10:00,21.55,21.55,21.36,21.48,565800.0,15.8663,15.8663,15.7264,15.8147,565800.0
2005-03-17 10:20:00,21.47,21.55,21.4,21.44,469000.0,15.8074,15.8663,15.7558,15.7853,469000.0
2005-03-17 10:30:00,21.44,21.49,21.33,21.34,581800.0,15.7853,15.8221,15.7043,15.7117,581800.0
2005-03-17 10:40:00,21.34,21.5,21.32,21.5,685200.0,15.7117,15.8295,15.6969,15.8295,685200.0
2005-03-17 10:50:00,21.5,21.52,21.33,21.34,495400.0,15.8295,15.8442,15.7043,15.7117,495400.0
2005-03-17 11:00:00,21.34,21.4,21.28,21.3,415800.0,15.7117,15.7558,15.6675,15.6822,415800.0
2005-03-17 11:10:00,21.32,21.4,21.31,21.37,460600.0,15.6969,15.7558,15.6896,15.7338,460600.0
2005-03-17 11:20:00,21.37,21.43,21.35,21.38,385200.0,15.7338,15.7779,15.719,15.7411,385200.0
2005-03-17 11:30:00,21.39,21.5,21.36,21.49,317800.0,15.7485,15.8295,15.7264,15.8221,317800.0
2005-03-17 11:40:00,21.48,21.58,21.47,21.53,548200.0,15.8147,15.8884,15.8074,15.8516,548200.0
2005-03-17 11:50:00,21.54,21.58,21.53,21.58,1547600.0,15.8589,15.8884,15.8516,15.8884,1547600.0
2005-03-17 12:00:00,21.58,21.65,21.53,21.65,499200.0,15.8884,15.9399,15.8516,15.9399,499200.0
2005-03-17 12:10:00,21.65,21.7,21.61,21.63,592600.0,15.9399,15.9767,15.9105,15.9252,592600.0
2005-03-17 12:20:00,21.64,21.64,21.55,21.6,423400.0,15.9325,15.9325,15.8663,15.9031,423400.0
2005-03-17 12:30:00,21.6,21.6,21.5,21.53,367400.0,15.9031,15.9031,15.8295,15.8516,367400.0
2005-03-17 12:40:00,21.53,21.59,21.49,21.49,185800.0,15.8516,15.8957,15.8221,15.8221,185800.0
2005-03-17 12:50:00,21.46,21.55,21.42,21.47,578600.0,15.8,15.8663,15.7706,15.8074,578600.0
2005-03-17 13:00:00,21.47,21.53,21.46,21.51,258400.0,15.8074,15.8516,15.8,15.8368,258400.0
2005-03-17 13:10:00,21.51,21.57,21.5,21.54,376200.0,15.8368,15.881,15.8295,15.8589,376200.0
2005-03-17 13:20:00,21.54,21.6,21.54,21.56,255000.0,15.8589,15.9031,15.8589,15.8736,255000.0
2005-03-17 13:30:00,21.57,21.61,21.53,21.58,348400.0,15.881,15.9105,15.8516,15.8884,348400.0
2005-03-17 13:40:00,21.58,21.67,21.58,21.66,259400.0,15.8884,15.9546,15.8884,15.9473,259400.0
2005-03-17 13:50:00,21.66,21.66,21.58,21.59,314200.0,15.9473,15.9473,15.8884,15.8957,314200.0
2005-03-17 14:00:00,21.58,21.59,21.5,21.55,331200.0,15.8884,15.8957,15.8295,15.8663,331200.0
2005-03-17 14:10:00,21.54,21.55,21.48,21.48,260600.0,15.8589,15.8663,15.8147,15.8147,260600.0
2005-03-17 14:20:00,21.48,21.5,21.45,21.46,472800.0,15.8147,15.8295,15.7927,15.8,472800.0
2005-03-17 14:30:00,21.46,21.46,21.38,21.42,642600.0,15.8,15.8,15.7411,15.7706,642600.0
2005-03-17 14:40:00,21.42,21.45,21.42,21.42,505000.0,15.7706,15.7927,15.7706,15.7706,505000.0
2005-03-17 14:50:00,21.42,21.43,21.34,21.36,402600.0,15.7706,15.7779,15.7117,15.7264,402600.0
2005-03-17 15:00:00,21.36,21.4,21.34,21.4,301000.0,15.7264,15.7558,15.7117,15.7558,301000.0
2005-03-17 15:10:00,21.4,21.4,21.36,21.36,267600.0,15.7558,15.7558,15.7264,15.7264,267600.0
2005-03-17 15:20:00,21.36,21.36,21.31,21.33,273400.0,15.7264,15.7264,15.6896,15.7043,273400.0
2005-03-17 15:30:00,21.32,21.35,21.26,21.27,539000.0,15.6969,15.719,15.6528,15.6601,539000.0
2005-03-17 15:40:00,21.27,21.28,21.23,21.27,783200.0,15.6601,15.6675,15.6307,15.6601,783200.0
2005-03-17 15:50:00,21.28,21.3,21.25,21.27,930600.0,15.6675,15.6822,15.6454,15.6601,930600.0
2005-03-18 09:30:00,21.4,21.45,21.35,21.4,5978200.0,15.7558,15.7927,15.719,15.7558,5978200.0
2005-03-18 09:40:00,21.4,21.58,21.38,21.56,2723400.0,15.7558,15.8884,15.7411,15.8736,2723400.0
2005-03-18 09:50:00,21.56,21.7,21.41,21.63,2551600.0,15.8736,15.9767,15.7632,15.9252,2551600.0
2005-03-18 10:00:00,21.63,21.68,21.57,21.6,1144200.0,15.9252,15.962,15.881,15.9031,1144200.0
2005-03-18 10:10:00,21.61,21.65,21.48,21.5,1730400.0,15.9105,15.9399,15.8147,15.8295,1730400.0
2005-03-18 10:20:00,21.5,21.61,21.49,21.56,1156800.0,15.8295,15.9105,15.8221,15.8736,1156800.0
2005-03-18 10:30:00,21.56,21.64,21.53,21.58,825800.0,15.8736,15.9325,15.8516,15.8884,825800.0
2005-03-18 10:40:00,21.58,21.63,21.58,21.6,555400.0,15.8884,15.9252,15.8884,15.9031,555400.0
2005-03-18 10:50:00,21.6,21.67,21.6,21.67,618000.0,15.9031,15.9546,15.9031,15.9546,618000.0
2005-03-18 11:00:00,21.67,21.67,21.61,21.62,384600.0,15.9546,15.9546,15.9105,15.9178,384600.0
2005-03-18 11:10:00,21.63,21.65,21.56,21.56,463000.0,15.9252,15.9399,15.8736,15.8736,463000.0
2005-03-18 11:20:00,21.57,21.59,21.55,21.56,364800.0,15.881,15.8957,15.8663,15.8736,364800.0
2005-03-18 11:30:00,21.56,21.61,21.55,21.6,396000.0,15.8736,15.9105,15.8663,15.9031,396000.0
2005-03-18 11:40:00,21.6,21.63,21.58,21.6,277600.0,15.9031,15.9252,15.8884,15.9031,277600.0
2005-03-18 11:50:00,21.6,21.65,21.6,21.63,215800.0,15.9031,15.9399,15.9031,15.9252,215800.0
2005-03-18 12:00:00,21.64,21.65,21.63,21.65,244000.0,15.9325,15.9399,15.9252,15.9399,244000.0
2005-03-18 12:10:00,21.65,21.67,21.64,21.65,421600.0,15.9399,15.9546,15.9325,15.9399,421600.0
2005-03-18 12:20:00,21.66,21.69,21.65,21.68,614200.0,15.9473,15.9694,15.9399,15.962,614200.0
2005-03-18 12:30:00,21.68,21.75,21.68,21.74,640800.0,15.962,16.0135,15.962,16.0062,640800.0
2005-03-18 12:40:00,21.74,21.74,21.7,21.74,462000.0,16.0062,16.0062,15.9767,16.0062,462000.0
2005-03-18 12:50:00,21.73,21.8,21.73,21.75,529400.0,15.9988,16.0503,15.9988,16.0135,529400.0
2005-03-18 13:00:00,21.77,21.78,21.71,21.72,320400.0,16.0283,16.0356,15.9841,15.9914,320400.0
2005-03-18 13:10:00,21.73,21.76,21.73,21.75,410800.0,15.9988,16.0209,15.9988,16.0135,410800.0
2005-03-18 13:20:00,21.75,21.75,21.73,21.73,550400.0,16.0135,16.0135,15.9988,15.9988,550400.0
2005-03-18 13:30:00,21.73,21.75,21.72,21.73,425400.0,15.9988,16.0135,15.9914,15.9988,425400.0
2005-03-18 13:40:00,21.73,21.73,21.66,21.73,516200.0,15.9988,15.9988,15.9473,15.9988,516200.0
2005-03-18 13:50:00,21.73,21.75,21.72,21.75,367800.0,15.9988,16.0135,15.9914,16.0135,367800.0
2005-03-18 14:00:00,21.75,21.79,21.73,21.77,416200.0,16.0135,16.043,15.9988,16.0283,416200.0
2005-03-18 14:10:00,21.78,21.85,21.78,21.81,614800.0,16.0356,16.0872,16.0356,16.0577,614800.0
2005-03-18 14:20:00,21.8,21.8,21.74,21.75,449600.0,16.0503,16.0503,16.0062,16.0135,449600.0
2005-03-18 14:30:00,21.76,21.82,21.75,21.78,383600.0,16.0209,16.0651,16.0135,16.0356,383600.0
2005-03-18 14:40:00,21.78,21.82,21.77,21.82,313000.0,16.0356,16.0651,16.0283,16.0651,313000.0
2005-03-18 14:50:00,21.82,21.85,21.81,21.84,475200.0,16.0651,16.0872,16.0577,16.0798,475200.0
2005-03-18 15:00:00,21.84,21.88,21.83,21.86,655200.0,16.0798,16.1092,16.0724,16.0945,655200.0
2005-03-18 15:10:00,21.87,21.88,21.84,21.84,747400.0,16.1019,16.1092,16.0798,16.0798,747400.0
2005-03-18 15:20:00,21.84,21.86,21.83,21.83,689400.0,16.0798,16.0945,16.0724,16.0724,689400.0
2005-03-18 15:30:00,21.83,21.85,21.79,21.83,630200.0,16.0724,16.0872,16.043,16.0724,630200.0
2005-03-18 15:40:00,21.83,21.87,21.81,21.86,830200.0,16.0724,16.1019,16.0577,16.0945,830200.0
2005-03-18 15:50:00,21.86,21.91,21.85,21.91,1250200.0,16.0945,16.1313,16.0872,16.1313,1250200.0
2005-03-21 09:30:00,22.0,22.0,21.75,21.81,877600.0,16.1976,16.1976,16.0135,16.0577,877600.0
2005-03-21 09:40:00,21.79,21.88,21.72,21.8,666200.0,16.043,16.1092,15.9914,16.0503,666200.0
2005-03-21 09:50:00,21.81,21.83,21.76,21.8,353800.0,16.0577,16.0724,16.0209,16.0503,353800.0
2005-03-21 10:00:00,21.8,21.96,21.8,21.91,553600.0,16.0503,16.1681,16.0503,16.1313,553600.0
2005-03-21 10:10:00,21.9,21.93,21.81,21.82,331000.0,16.124,16.1461,16.0577,16.0651,331000.0
2005-03-21 10:20:00,21.82,21.92,21.81,21.89,339600.0,16.0651,16.1387,16.0577,16.1166,339600.0
2005-03-21 10:30:00,21.9,21.93,21.86,21.91,690600.0,16.124,16.1461,16.0945,16.1313,690600.0
2005-03-21 10:40:00,21.9,21.93,21.83,21.83,337400.0,16.124,16.1461,16.0724,16.0724,337400.0
2005-03-21 10:50:00,21.83,21.88,21.8,21.82,510800.0,16.0724,16.1092,16.0503,16.0651,510800.0
2005-03-21 11:00:00,21.82,21.86,21.81,21.82,467400.0,16.0651,16.0945,16.0577,16.0651,467400.0
2005-03-21 11:10:00,21.82,21.83,21.67,21.67,804400.0,16.0651,16.0724,15.9546,15.9546,804400.0
2005-03-21 11:20:00,21.68,21.71,21.61,21.69,419800.0,15.962,15.9841,15.9105,15.9694,419800.0
2005-03-21 11:30:00,21.68,21.69,21.61,21.68,387800.0,15.962,15.9694,15.9105,15.962,387800.0
2005-03-21 11:40:00,21.68,21.7,21.62,21.63,186200.0,15.962,15.9767,15.9178,15.9252,186200.0
2005-03-21 11:50:00,21.63,21.65,21.61,21.61,222600.0,15.9252,15.9399,15.9105,15.9105,222600.0
2005-03-21 12:00:00,21.61,21.64,21.53,21.54,285200.0,15.9105,15.9325,15.8516,15.8589,285200.0
2005-03-21 12:10:00,21.54,21.81,21.51,21.57,395400.0,15.8589,16.0577,15.8368,15.881,395400.0
2005-03-21 12:20:00,21.57,21.57,21.54,21.56,112200.0,15.881,15.881,15.8589,15.8736,112200.0
2005-03-21 12:30:00,21.56,21.6,21.53,21.59,465600.0,15.8736,15.9031,15.8516,15.8957,465600.0
2005-03-21 12:40:00,21.59,21.6,21.57,21.59,264200.0,15.8957,15.9031,15.881,15.8957,264200.0
2005-03-21 12:50:00,21.6,21.61,21.58,21.6,100000.0,15.9031,15.9105,15.8884,15.9031,100000.0
2005-03-21 13:00:00,21.6,21.63,21.59,21.62,167600.0,15.9031,15.9252,15.8957,15.9178,167600.0
2005-03-21 13:10:00,21.61,21.63,21.6,21.63,173400.0,15.9105,15.9252,15.9031,15.9252,173400.0
2005-03-21 13:20:00,21.63,21.73,21.61,21.69,341600.0,15.9252,15.9988,15.9105,15.9694,341600.0
2005-03-21 13:30:00,21.69,21.74,21.67,21.7,192400.0,15.9694,16.0062,15.9546,15.9767,192400.0
2005-03-21 13:40:00,21.7,21.74,21.7,21.72,385600.0,15.9767,16.0062,15.9767,15.9914,385600.0
2005-03-21 13:50:00,21.72,21.77,21.71,21.77,169600.0,15.9914,16.0283,15.9841,16.0283,169600.0
2005-03-21 14:00:00,21.77,21.78,21.74,21.74,197600.0,16.0283,16.0356,16.0062,16.0062,197600.0
2005-03-21 14:10:00,21.74,21.76,21.73,21.76,311200.0,16.0062,16.0209,15.9988,16.0209,311200.0
2005-03-21 14:20:00,21.76,21.77,21.71,21.72,231400.0,16.0209,16.0283,15.9841,15.9914,231400.0
2005-03-21 14:30:00,21.72,21.75,21.7,21.75,149200.0,15.9914,16.0135,15.9767,16.0135,149200.0
2005-03-21 14:40:00,21.74,21.75,21.71,21.74,126400.0,16.0062,16.0135,15.9841,16.0062,126400.0
2005-03-21 14:50:00,21.74,21.75,21.72,21.75,133000.0,16.0062,16.0135,15.9914,16.0135,133000.0
2005-03-21 15:00:00,21.75,21.78,21.75,21.76,171200.0,16.0135,16.0356,16.0135,16.0209,171200.0
2005-03-21 15:10:00,21.76,21.76,21.74,21.74,201400.0,16.0209,16.0209,16.0062,16.0062,201400.0
2005-03-21 15:20:00,21.74,21.75,21.72,21.75,555200.0,16.0062,16.0135,15.9914,16.0135,555200.0
2005-03-21 15:30:00,21.75,21.83,21.75,21.79,475400.0,16.0135,16.0724,16.0135,16.043,475400.0
2005-03-21 15:40:00,21.79,21.8,21.75,21.75,432800.0,16.043,16.0503,16.0135,16.0135,432800.0
2005-03-21 15:50:00,21.75,21.8,21.75,21.76,799800.0,16.0135,16.0503,16.0135,16.0209,799800.0
2005-03-22 09:30:00,22.21,22.21,21.8,21.83,653000.0,16.3522,16.3522,16.0503,16.0724,653000.0
2005-03-22 09:40:00,21.83,21.83,21.7,21.74,479200.0,16.0724,16.0724,15.9767,16.0062,479200.0
2005-03-22 09:50:00,21.74,21.85,21.73,21.83,464200.0,16.0062,16.0872,15.9988,16.0724,464200.0
2005-03-22 10:00:00,21.82,21.88,21.81,21.84,341600.0,16.0651,16.1092,16.0577,16.0798,341600.0
2005-03-22 10:10:00,21.85,21.87,21.82,21.84,318200.0,16.0872,16.1019,16.0651,16.0798,318200.0
2005-03-22 10:20:00,21.84,22.0,21.83,22.0,674800.0,16.0798,16.1976,16.0724,16.1976,674800.0
2005-03-22 10:30:00,22.0,22.0,21.96,22.0,583800.0,16.1976,16.1976,16.1681,16.1976,583800.0
2005-03-22 10:40:00,22.01,22.09,21.97,22.09,494000.0,16.205,16.2639,16.1755,16.2639,494000.0
2005-03-22 10:50:00,22.09,22.1,22.06,22.08,391000.0,16.2639,16.2712,16.2418,16.2565,391000.0
2005-03-22 11:00:00,22.07,22.11,22.05,22.05,191200.0,16.2491,16.2786,16.2344,16.2344,191200.0
2005-03-22 11:10:00,22.04,22.07,22.02,22.07,329200.0,16.227,16.2491,16.2123,16.2491,329200.0
2005-03-22 11:20:00,22.05,22.05,21.96,21.97,230800.0,16.2344,16.2344,16.1681,16.1755,230800.0
2005-03-22 11:30:00,21.97,22.0,21.94,21.99,358600.0,16.1755,16.1976,16.1534,16.1902,358600.0
2005-03-22 11:40:00,22.0,22.0,21.98,21.99,230800.0,16.1976,16.1976,16.1829,16.1902,230800.0
2005-03-22 11:50:00,21.99,22.06,21.98,22.06,291200.0,16.1902,16.2418,16.1829,16.2418,291200.0
2005-03-22 12:00:00,22.06,22.08,22.05,22.06,240200.0,16.2418,16.2565,16.2344,16.2418,240200.0
2005-03-22 12:10:00,22.04,22.1,22.04,22.08,174400.0,16.227,16.2712,16.227,16.2565,174400.0
2005-03-22 12:20:00,22.08,22.1,22.06,22.09,99800.0,16.2565,16.2712,16.2418,16.2639,99800.0
2005-03-22 12:30:00,22.09,22.11,22.05,22.06,194800.0,16.2639,16.2786,16.2344,16.2418,194800.0
2005-03-22 12:40:00,22.06,22.08,22.03,22.06,243000.0,16.2418,16.2565,16.2197,16.2418,243000.0
2005-03-22 12:50:00,22.06,22.08,22.02,22.07,212800.0,16.2418,16.2565,16.2123,16.2491,212800.0
2005-03-22 13:00:00,22.07,22.13,22.06,22.1,204200.0,16.2491,16.2933,16.2418,16.2712,204200.0
2005-03-22 13:10:00,22.11,22.11,22.08,22.08,90000.0,16.2786,16.2786,16.2565,16.2565,90000.0
2005-03-22 13:20:00,22.1,22.1,22.07,22.09,140000.0,16.2712,16.2712,16.2491,16.2639,140000.0
2005-03-22 13:30:00,22.1,22.11,22.04,22.05,322600.0,16.2712,16.2786,16.227,16.2344,322600.0
2005-03-22 13:40:00,22.06,22.08,22.0,22.0,161600.0,16.2418,16.2565,16.1976,16.1976,161600.0
2005-03-22 13:50:00,22.01,22.01,21.92,21.97,266800.0,16.205,16.205,16.1387,16.1755,266800.0
2005-03-22 14:00:00,21.97,22.0,21.82,21.83,370600.0,16.1755,16.1976,16.0651,16.0724,370600.0
2005-03-22 14:10:00,21.83,21.89,21.8,21.85,398600.0,16.0724,16.1166,16.0503,16.0872,398600.0
2005-03-22 14:20:00,21.86,21.92,21.78,21.86,413800.0,16.0945,16.1387,16.0356,16.0945,413800.0
2005-03-22 14:30:00,21.86,21.98,21.84,21.86,347800.0,16.0945,16.1829,16.0798,16.0945,347800.0
2005-03-22 14:40:00,21.87,21.91,21.81,21.87,306000.0,16.1019,16.1313,16.0577,16.1019,306000.0
2005-03-22 14:50:00,21.88,21.93,21.86,21.91,278200.0,16.1092,16.1461,16.0945,16.1313,278200.0
2005-03-22 15:00:00,21.9,21.96,21.84,21.92,298600.0,16.124,16.1681,16.0798,16.1387,298600.0
2005-03-22 15:10:00,21.93,21.96,21.82,21.83,378000.0,16.1461,16.1681,16.0651,16.0724,378000.0
2005-03-22 15:20:00,21.83,21.86,21.81,21.82,311800.0,16.0724,16.0945,16.0577,16.0651,311800.0
2005-03-22 15:30:00,21.81,21.84,21.79,21.8,331800.0,16.0577,16.0798,16.043,16.0503,331800.0
2005-03-22 15:40:00,21.8,21.81,21.75,21.77,680600.0,16.0503,16.0577,16.0135,16.0283,680600.0
2005-03-22 15:50:00,21.78,21.78,21.74,21.75,418000.0,16.0356,16.0356,16.0062,16.0135,418000.0
2005-03-23 09:30:00,21.28,21.65,21.28,21.43,428200.0,15.6675,15.9399,15.6675,15.7779,428200.0
2005-03-23 09:40:00,21.43,21.43,21.23,21.32,836800.0,15.7779,15.7779,15.6307,15.6969,836800.0
2005-03-23 09:50:00,21.32,21.38,21.3,21.3,573200.0,15.6969,15.7411,15.6822,15.6822,573200.0
2005-03-23 10:00:00,21.3,21.31,21.2,21.25,759600.0,15.6822,15.6896,15.6086,15.6454,759600.0
2005-03-23 10:10:00,21.25,21.28,21.21,21.23,596000.0,15.6454,15.6675,15.616,15.6307,596000.0
2005-03-23 10:20:00,21.23,21.23,21.08,21.1,884800.0,15.6307,15.6307,15.5202,15.535,884800.0
2005-03-23 10:30:00,21.09,21.22,21.08,21.16,742600.0,15.5276,15.6233,15.5202,15.5791,742600.0
2005-03-23 10:40:00,21.16,21.2,21.14,21.18,619400.0,15.5791,15.6086,15.5644,15.5939,619400.0
2005-03-23 10:50:00,21.18,21.22,21.14,21.2,502400.0,15.5939,15.6233,15.5644,15.6086,502400.0
2005-03-23 11:00:00,21.2,21.31,21.2,21.31,576000.0,15.6086,15.6896,15.6086,15.6896,576000.0
2005-03-23 11:10:00,21.31,21.32,21.23,21.23,232800.0,15.6896,15.6969,15.6307,15.6307,232800.0
2005-03-23 11:20:00,21.23,21.27,21.13,21.18,522200.0,15.6307,15.6601,15.5571,15.5939,522200.0
2005-03-23 11:30:00,21.18,21.25,21.18,21.22,182800.0,15.5939,15.6454,15.5939,15.6233,182800.0
2005-03-23 11:40:00,21.22,21.24,21.18,21.18,602400.0,15.6233,15.638,15.5939,15.5939,602400.0
2005-03-23 11:50:00,21.18,21.23,21.17,21.22,342200.0,15.5939,15.6307,15.5865,15.6233,342200.0
2005-03-23 12:00:00,21.23,21.23,21.15,21.17,330200.0,15.6307,15.6307,15.5718,15.5865,330200.0
2005-03-23 12:10:00,21.16,21.18,21.1,21.11,415600.0,15.5791,15.5939,15.535,15.5423,415600.0
2005-03-23 12:20:00,21.11,21.12,21.07,21.11,326600.0,15.5423,15.5497,15.5129,15.5423,326600.0
2005-03-23 12:30:00,21.11,21.12,21.08,21.08,167000.0,15.5423,15.5497,15.5202,15.5202,167000.0
2005-03-23 12:40:00,21.08,21.13,21.08,21.09,184000.0,15.5202,15.5571,15.5202,15.5276,184000.0
2005-03-23 12:50:00,21.09,21.1,21.04,21.04,148000.0,15.5276,15.535,15.4908,15.4908,148000.0
2005-03-23 13:00:00,21.03,21.08,21.03,21.07,417400.0,15.4834,15.5202,15.4834,15.5129,417400.0
2005-03-23 13:10:00,21.07,21.07,21.03,21.04,80600.0,15.5129,15.5129,15.4834,15.4908,80600.0
2005-03-23 13:20:00,21.03,21.1,21.03,21.08,93800.0,15.4834,15.535,15.4834,15.5202,93800.0
2005-03-23 13:30:00,21.09,21.1,21.07,21.1,101600.0,15.5276,15.535,15.5129,15.535,101600.0
2005-03-23 13:40:00,21.09,21.1,21.06,21.06,127200.0,15.5276,15.535,15.5055,15.5055,127200.0
2005-03-23 13:50:00,21.06,21.08,21.04,21.04,119000.0,15.5055,15.5202,15.4908,15.4908,119000.0
2005-03-23 14:00:00,21.04,21.07,21.04,21.05,160200.0,15.4908,15.5129,15.4908,15.4982,160200.0
2005-03-23 14:10:00,21.05,21.07,21.05,21.07,243600.0,15.4982,15.5129,15.4982,15.5129,243600.0
2005-03-23 14:20:00,21.07,21.09,21.04,21.07,158200.0,15.5129,15.5276,15.4908,15.5129,158200.0
2005-03-23 14:30:00,21.07,21.08,20.96,20.98,339000.0,15.5129,15.5202,15.4319,15.4466,339000.0
2005-03-23 14:40:00,21.0,21.0,20.93,20.98,213400.0,15.4613,15.4613,15.4098,15.4466,213400.0
2005-03-23 14:50:00,20.99,20.99,20.85,20.88,471000.0,15.454,15.454,15.3509,15.373,471000.0
2005-03-23 15:00:00,20.88,20.95,20.85,20.86,546400.0,15.373,15.4245,15.3509,15.3583,546400.0
2005-03-23 15:10:00,20.86,20.89,20.84,20.89,1023600.0,15.3583,15.3804,15.3435,15.3804,1023600.0
2005-03-23 15:20:00,20.88,21.08,20.87,21.06,802400.0,15.373,15.5202,15.3656,15.5055,802400.0
2005-03-23 15:30:00,21.06,21.08,21.0,21.01,556000.0,15.5055,15.5202,15.4613,15.4687,556000.0
2005-03-23 15:40:00,21.01,21.04,20.96,20.99,500000.0,15.4687,15.4908,15.4319,15.454,500000.0
2005-03-23 15:50:00,20.99,20.99,20.93,20.93,613000.0,15.454,15.454,15.4098,15.4098,613000.0
2005-03-24 09:30:00,21.18,21.23,21.11,21.2,521400.0,15.5939,15.6307,15.5423,15.6086,521400.0
2005-03-24 09:40:00,21.2,21.43,21.2,21.36,537000.0,15.6086,15.7779,15.6086,15.7264,537000.0
2005-03-24 09:50:00,21.36,21.37,21.28,21.3,388200.0,15.7264,15.7338,15.6675,15.6822,388200.0
2005-03-24 10:00:00,21.3,21.35,21.3,21.33,257800.0,15.6822,15.719,15.6822,15.7043,257800.0
2005-03-24 10:10:00,21.33,21.35,21.31,21.31,451000.0,15.7043,15.719,15.6896,15.6896,451000.0
2005-03-24 10:20:00,21.31,21.31,21.18,21.22,401800.0,15.6896,15.6896,15.5939,15.6233,401800.0
2005-03-24 10:30:00,21.22,21.25,21.11,21.12,412800.0,15.6233,15.6454,15.5423,15.5497,412800.0
2005-03-24 10:40:00,21.12,21.21,21.08,21.21,265600.0,15.5497,15.616,15.5202,15.616,265600.0
2005-03-24 10:50:00,21.21,21.23,21.1,21.2,192400.0,15.616,15.6307,15.535,15.6086,192400.0
2005-03-24 11:00:00,21.2,21.25,21.16,21.17,258400.0,15.6086,15.6454,15.5791,15.5865,258400.0
2005-03-24 11:10:00,21.17,21.21,21.16,21.19,161600.0,15.5865,15.616,15.5791,15.6012,161600.0
2005-03-24 11:20:00,21.19,21.2,21.14,21.16,105200.0,15.6012,15.6086,15.5644,15.5791,105200.0
2005-03-24 11:30:00,21.15,21.16,21.11,21.15,312800.0,15.5718,15.5791,15.5423,15.5718,312800.0
2005-03-24 11:40:00,21.15,21.19,21.14,21.15,125800.0,15.5718,15.6012,15.5644,15.5718,125800.0
2005-03-24 11:50:00,21.15,21.19,21.15,21.18,140200.0,15.5718,15.6012,15.5718,15.5939,140200.0
2005-03-24 12:00:00,21.17,21.2,21.11,21.12,179000.0,15.5865,15.6086,15.5423,15.5497,179000.0
2005-03-24 12:10:00,21.13,21.2,21.11,21.2,210200.0,15.5571,15.6086,15.5423,15.6086,210200.0
2005-03-24 12:20:00,21.2,21.2,21.14,21.18,179200.0,15.6086,15.6086,15.5644,15.5939,179200.0
2005-03-24 12:30:00,21.18,21.2,21.14,21.17,275800.0,15.5939,15.6086,15.5644,15.5865,275800.0
2005-03-24 12:40:00,21.17,21.21,21.16,21.21,340400.0,15.5865,15.616,15.5791,15.616,340400.0
2005-03-24 12:50:00,21.21,21.22,21.14,21.14,118800.0,15.616,15.6233,15.5644,15.5644,118800.0
2005-03-24 13:00:00,21.14,21.18,21.13,21.18,206400.0,15.5644,15.5939,15.5571,15.5939,206400.0
2005-03-24 13:10:00,21.18,21.2,21.16,21.18,91200.0,15.5939,15.6086,15.5791,15.5939,91200.0
2005-03-24 13:20:00,21.18,21.21,21.15,21.15,115400.0,15.5939,15.616,15.5718,15.5718,115400.0
2005-03-24 13:30:00,21.16,21.18,21.15,21.17,184800.0,15.5791,15.5939,15.5718,15.5865,184800.0
2005-03-24 13:40:00,21.17,21.17,21.12,21.13,84200.0,15.5865,15.5865,15.5497,15.5571,84200.0
2005-03-24 13:50:00,21.14,21.2,21.14,21.16,154800.0,15.5644,15.6086,15.5644,15.5791,154800.0
2005-03-24 14:00:00,21.16,21.18,21.11,21.12,79800.0,15.5791,15.5939,15.5423,15.5497,79800.0
2005-03-24 14:10:00,21.13,21.15,21.11,21.15,167800.0,15.5571,15.5718,15.5423,15.5718,167800.0
2005-03-24 14:20:00,21.14,21.15,21.13,21.14,120000.0,15.5644,15.5718,15.5571,15.5644,120000.0
2005-03-24 14:30:00,21.14,21.15,21.09,21.11,95000.0,15.5644,15.5718,15.5276,15.5423,95000.0
2005-03-24 14:40:00,21.1,21.11,21.09,21.09,45800.0,15.535,15.5423,15.5276,15.5276,45800.0
2005-03-24 14:50:00,21.09,21.18,21.09,21.17,119200.0,15.5276,15.5939,15.5276,15.5865,119200.0
2005-03-24 15:00:00,21.17,21.18,21.1,21.14,163800.0,15.5865,15.5939,15.535,15.5644,163800.0
2005-03-24 15:10:00,21.14,21.18,21.13,21.15,121400.0,15.5644,15.5939,15.5571,15.5718,121400.0
2005-03-24 15:20:00,21.16,21.16,21.11,21.11,247400.0,15.5791,15.5791,15.5423,15.5423,247400.0
2005-03-24 15:30:00,21.11,21.13,21.08,21.08,191200.0,15.5423,15.5571,15.5202,15.5202,191200.0
2005-03-24 15:40:00,21.07,21.08,21.04,21.04,163000.0,15.5129,15.5202,15.4908,15.4908,163000.0
2005-03-24 15:50:00,21.04,21.07,21.04,21.04,208000.0,15.4908,15.5129,15.4908,15.4908,208000.0
2005-03-28 09:30:00,21.11,21.23,21.07,21.18,287600.0,15.5423,15.6307,15.5129,15.5939,287600.0
2005-03-28 09:40:00,21.17,21.23,21.08,21.16,289200.0,15.5865,15.6307,15.5202,15.5791,289200.0
2005-03-28 09:50:00,21.16,21.22,21.08,21.2,237400.0,15.5791,15.6233,15.5202,15.6086,237400.0
2005-03-28 10:00:00,21.2,21.22,21.15,21.16,283200.0,15.6086,15.6233,15.5718,15.5791,283200.0
2005-03-28 10:10:00,21.16,21.37,21.16,21.35,336400.0,15.5791,15.7338,15.5791,15.719,336400.0
2005-03-28 10:20:00,21.35,21.36,21.3,21.34,237200.0,15.719,15.7264,15.6822,15.7117,237200.0
2005-03-28 10:30:00,21.34,21.39,21.33,21.35,378400.0,15.7117,15.7485,15.7043,15.719,378400.0
2005-03-28 10:40:00,21.35,21.38,21.29,21.31,181800.0,15.719,15.7411,15.6749,15.6896,181800.0
2005-03-28 10:50:00,21.31,21.33,21.23,21.24,116200.0,15.6896,15.7043,15.6307,15.638,116200.0
2005-03-28 11:00:00,21.24,21.28,21.2,21.21,161800.0,15.638,15.6675,15.6086,15.616,161800.0
2005-03-28 11:10:00,21.2,21.25,21.15,21.15,171400.0,15.6086,15.6454,15.5718,15.5718,171400.0
2005-03-28 11:20:00,21.16,21.25,21.13,21.25,185600.0,15.5791,15.6454,15.5571,15.6454,185600.0
2005-03-28 11:30:00,21.25,21.31,21.2,21.25,199400.0,15.6454,15.6896,15.6086,15.6454,199400.0
2005-03-28 11:40:00,21.25,21.35,21.22,21.35,118400.0,15.6454,15.719,15.6233,15.719,118400.0
2005-03-28 11:50:00,21.35,21.35,21.23,21.25,98600.0,15.719,15.719,15.6307,15.6454,98600.0
2005-03-28 12:00:00,21.25,21.36,21.25,21.3,105800.0,15.6454,15.7264,15.6454,15.6822,105800.0
2005-03-28 12:10:00,21.32,21.32,21.22,21.22,89000.0,15.6969,15.6969,15.6233,15.6233,89000.0
2005-03-28 12:20:00,21.22,21.24,21.15,21.22,120000.0,15.6233,15.638,15.5718,15.6233,120000.0
2005-03-28 12:30:00,21.23,21.27,21.2,21.25,118800.0,15.6307,15.6601,15.6086,15.6454,118800.0
2005-03-28 12:40:00,21.25,21.26,21.18,21.19,59400.0,15.6454,15.6528,15.5939,15.6012,59400.0
2005-03-28 12:50:00,21.19,21.25,21.16,21.24,58400.0,15.6012,15.6454,15.5791,15.638,58400.0
2005-03-28 13:00:00,21.25,21.27,21.23,21.23,141600.0,15.6454,15.6601,15.6307,15.6307,141600.0
2005-03-28 13:10:00,21.23,21.25,21.22,21.25,112000.0,15.6307,15.6454,15.6233,15.6454,112000.0
2005-03-28 13:20:00,21.25,21.25,21.23,21.24,137200.0,15.6454,15.6454,15.6307,15.638,137200.0
2005-03-28 13:30:00,21.24,21.33,21.24,21.3,126400.0,15.638,15.7043,15.638,15.6822,126400.0
2005-03-28 13:40:00,21.3,21.36,21.3,21.34,131800.0,15.6822,15.7264,15.6822,15.7117,131800.0
2005-03-28 13:50:00,21.34,21.4,21.34,21.36,219000.0,15.7117,15.7558,15.7117,15.7264,219000.0
2005-03-28 14:00:00,21.38,21.38,21.27,21.34,165800.0,15.7411,15.7411,15.6601,15.7117,165800.0
2005-03-28 14:10:00,21.33,21.33,21.25,21.25,107600.0,15.7043,15.7043,15.6454,15.6454,107600.0
2005-03-28 14:20:00,21.25,21.34,21.25,21.28,122200.0,15.6454,15.7117,15.6454,15.6675,122200.0
2005-03-28 14:30:00,21.28,21.28,21.15,21.17,149200.0,15.6675,15.6675,15.5718,15.5865,149200.0
2005-03-28 14:40:00,21.18,21.31,21.18,21.26,132800.0,15.5939,15.6896,15.5939,15.6528,132800.0
2005-03-28 14:50:00,21.25,21.3,21.25,21.25,145400.0,15.6454,15.6822,15.6454,15.6454,145400.0
2005-03-28 15:00:00,21.25,21.31,21.24,21.31,86600.0,15.6454,15.6896,15.638,15.6896,86600.0
2005-03-28 15:10:00,21.31,21.36,21.29,21.33,85000.0,15.6896,15.7264,15.6749,15.7043,85000.0
2005-03-28 15:20:00,21.34,21.38,21.33,21.36,324800.0,15.7117,15.7411,15.7043,15.7264,324800.0
2005-03-28 15:30:00,21.36,21.38,21.34,21.36,185200.0,15.7264,15.7411,15.7117,15.7264,185200.0
2005-03-28 15:40:00,21.36,21.36,21.32,21.32,147400.0,15.7264,15.7264,15.6969,15.6969,147400.0
2005-03-28 15:50:00,21.33,21.33,21.27,21.29,224800.0,15.7043,15.7043,15.6601,15.6749,224800.0
2005-03-29 09:30:00,21.26,21.34,21.2,21.34,302400.0,15.6528,15.7117,15.6086,15.7117,302400.0
2005-03-29 09:40:00,21.34,21.39,21.25,21.34,248000.0,15.7117,15.7485,15.6454,15.7117,248000.0
2005-03-29 09:50:00,21.34,21.4,21.27,21.35,209800.0,15.7117,15.7558,15.6601,15.719,209800.0
2005-03-29 10:00:00,21.35,21.4,21.27,21.32,258800.0,15.719,15.7558,15.6601,15.6969,258800.0
2005-03-29 10:10:00,21.33,21.38,21.28,21.36,277800.0,15.7043,15.7411,15.6675,15.7264,277800.0
2005-03-29 10:20:00,21.36,21.38,21.31,21.34,331600.0,15.7264,15.7411,15.6896,15.7117,331600.0
2005-03-29 10:30:00,21.34,21.38,21.32,21.36,164200.0,15.7117,15.7411,15.6969,15.7264,164200.0
2005-03-29 10:40:00,21.36,21.37,21.27,21.27,190200.0,15.7264,15.7338,15.6601,15.6601,190200.0
2005-03-29 10:50:00,21.26,21.35,21.24,21.33,274200.0,15.6528,15.719,15.638,15.7043,274200.0
2005-03-29 11:00:00,21.34,21.38,21.31,21.31,264000.0,15.7117,15.7411,15.6896,15.6896,264000.0
2005-03-29 11:10:00,21.32,21.33,21.28,21.32,128000.0,15.6969,15.7043,15.6675,15.6969,128000.0
2005-03-29 11:20:00,21.32,21.35,21.31,21.33,87600.0,15.6969,15.719,15.6896,15.7043,87600.0
2005-03-29 11:30:00,21.33,21.36,21.32,21.36,143000.0,15.7043,15.7264,15.6969,15.7264,143000.0
2005-03-29 11:40:00,21.36,21.36,21.31,21.34,110000.0,15.7264,15.7264,15.6896,15.7117,110000.0
2005-03-29 11:50:00,21.35,21.38,21.34,21.36,93800.0,15.719,15.7411,15.7117,15.7264,93800.0
2005-03-29 12:00:00,21.36,21.37,21.33,21.34,51400.0,15.7264,15.7338,15.7043,15.7117,51400.0
2005-03-29 12:10:00,21.35,21.35,21.28,21.28,88000.0,15.719,15.719,15.6675,15.6675,88000.0
2005-03-29 12:20:00,21.29,21.32,21.25,21.3,83400.0,15.6749,15.6969,15.6454,15.6822,83400.0
2005-03-29 12:30:00,21.3,21.33,21.29,21.31,100000.0,15.6822,15.7043,15.6749,15.6896,100000.0
2005-03-29 12:40:00,21.3,21.32,21.21,21.21,175800.0,15.6822,15.6969,15.616,15.616,175800.0
2005-03-29 12:50:00,21.21,21.29,21.2,21.25,284000.0,15.616,15.6749,15.6086,15.6454,284000.0
2005-03-29 13:00:00,21.25,21.26,21.15,21.17,239200.0,15.6454,15.6528,15.5718,15.5865,239200.0
2005-03-29 13:10:00,21.17,21.17,21.04,21.05,226000.0,15.5865,15.5865,15.4908,15.4982,226000.0
2005-03-29 13:20:00,21.05,21.17,21.02,21.1,310400.0,15.4982,15.5865,15.4761,15.535,310400.0
2005-03-29 13:30:00,21.1,21.22,21.05,21.21,178800.0,15.535,15.6233,15.4982,15.616,178800.0
2005-03-29 13:40:00,21.21,21.24,21.15,21.17,197800.0,15.616,15.638,15.5718,15.5865,197800.0
2005-03-29 13:50:00,21.17,21.18,21.1,21.11,179800.0,15.5865,15.5939,15.535,15.5423,179800.0
2005-03-29 14:00:00,21.12,21.12,21.06,21.09,296400.0,15.5497,15.5497,15.5055,15.5276,296400.0
2005-03-29 14:10:00,21.09,21.11,20.99,21.01,308800.0,15.5276,15.5423,15.454,15.4687,308800.0
2005-03-29 14:20:00,21.0,21.08,21.0,21.07,190800.0,15.4613,15.5202,15.4613,15.5129,190800.0
2005-03-29 14:30:00,21.08,21.11,21.03,21.09,151000.0,15.5202,15.5423,15.4834,15.5276,151000.0
2005-03-29 14:40:00,21.1,21.1,21.01,21.09,128400.0,15.535,15.535,15.4687,15.5276,128400.0
2005-03-29 14:50:00,21.09,21.11,21.05,21.09,174200.0,15.5276,15.5423,15.4982,15.5276,174200.0
2005-03-29 15:00:00,21.08,21.08,21.03,21.05,109200.0,15.5202,15.5202,15.4834,15.4982,109200.0
2005-03-29 15:10:00,21.05,21.08,20.97,20.97,233800.0,15.4982,15.5202,15.4393,15.4393,233800.0
2005-03-29 15:20:00,20.97,21.01,20.93,20.94,281800.0,15.4393,15.4687,15.4098,15.4172,281800.0
2005-03-29 15:30:00,20.94,20.95,20.91,20.92,342200.0,15.4172,15.4245,15.3951,15.4024,342200.0
2005-03-29 15:40:00,20.93,21.0,20.87,20.88,256600.0,15.4098,15.4613,15.3656,15.373,256600.0
2005-03-29 15:50:00,20.87,20.88,20.73,20.73,764200.0,15.3656,15.373,15.2625,15.2625,764200.0
2005-03-30 09:30:00,21.0,21.03,20.89,21.02,421600.0,15.4613,15.4834,15.3804,15.4761,421600.0
2005-03-30 09:40:00,21.01,21.02,20.83,20.99,302200.0,15.4687,15.4761,15.3362,15.454,302200.0
2005-03-30 09:50:00,20.99,21.06,20.97,21.01,442200.0,15.454,15.5055,15.4393,15.4687,442200.0
2005-03-30 10:00:00,21.0,21.04,20.93,20.97,288000.0,15.4613,15.4908,15.4098,15.4393,288000.0
2005-03-30 10:10:00,20.96,20.96,20.86,20.88,343200.0,15.4319,15.4319,15.3583,15.373,343200.0
2005-03-30 10:20:00,20.87,20.91,20.72,20.89,357400.0,15.3656,15.3951,15.2552,15.3804,357400.0
2005-03-30 10:30:00,20.88,20.88,20.6,20.6,744800.0,15.373,15.373,15.1668,15.1668,744800.0
2005-03-30 10:40:00,20.61,20.65,20.52,20.53,428200.0,15.1742,15.2036,15.1079,15.1153,428200.0
2005-03-30 10:50:00,20.53,20.53,20.33,20.43,548600.0,15.1153,15.1153,14.968,15.0417,548600.0
2005-03-30 11:00:00,20.46,20.55,20.41,20.5,430800.0,15.0638,15.13,15.0269,15.0932,430800.0
2005-03-30 11:10:00,20.5,20.52,20.42,20.45,373400.0,15.0932,15.1079,15.0343,15.0564,373400.0
2005-03-30 11:20:00,20.46,20.52,20.43,20.51,423200.0,15.0638,15.1079,15.0417,15.1006,423200.0
2005-03-30 11:30:00,20.51,20.57,20.5,20.57,309600.0,15.1006,15.1447,15.0932,15.1447,309600.0
2005-03-30 11:40:00,20.57,20.68,20.54,20.68,366200.0,15.1447,15.2257,15.1227,15.2257,366200.0
2005-03-30 11:50:00,20.68,20.68,20.59,20.65,325400.0,15.2257,15.2257,15.1595,15.2036,325400.0
2005-03-30 12:00:00,20.66,20.73,20.62,20.71,285600.0,15.211,15.2625,15.1816,15.2478,285600.0
2005-03-30 12:10:00,20.71,20.93,20.71,20.83,402000.0,15.2478,15.4098,15.2478,15.3362,402000.0
2005-03-30 12:20:00,20.85,20.85,20.73,20.84,244400.0,15.3509,15.3509,15.2625,15.3435,244400.0
2005-03-30 12:30:00,20.85,20.97,20.81,20.91,330400.0,15.3509,15.4393,15.3215,15.3951,330400.0
2005-03-30 12:40:00,20.91,20.93,20.88,20.91,245800.0,15.3951,15.4098,15.373,15.3951,245800.0
2005-03-30 12:50:00,20.9,20.95,20.82,20.91,283800.0,15.3877,15.4245,15.3288,15.3951,283800.0
2005-03-30 13:00:00,20.91,20.93,20.88,20.89,100600.0,15.3951,15.4098,15.373,15.3804,100600.0
2005-03-30 13:10:00,20.88,20.92,20.88,20.89,187000.0,15.373,15.4024,15.373,15.3804,187000.0
2005-03-30 13:20:00,20.89,20.9,20.85,20.89,153600.0,15.3804,15.3877,15.3509,15.3804,153600.0
2005-03-30 13:30:00,20.89,20.9,20.86,20.88,307400.0,15.3804,15.3877,15.3583,15.373,307400.0
2005-03-30 13:40:00,20.88,20.89,20.82,20.89,215200.0,15.373,15.3804,15.3288,15.3804,215200.0
2005-03-30 13:50:00,20.88,20.9,20.83,20.88,98200.0,15.373,15.3877,15.3362,15.373,98200.0
2005-03-30 14:00:00,20.86,20.97,20.85,20.95,175400.0,15.3583,15.4393,15.3509,15.4245,175400.0
2005-03-30 14:10:00,20.95,20.95,20.85,20.85,210400.0,15.4245,15.4245,15.3509,15.3509,210400.0
2005-03-30 14:20:00,20.86,20.97,20.82,20.93,337600.0,15.3583,15.4393,15.3288,15.4098,337600.0
2005-03-30 14:30:00,20.93,21.0,20.92,20.92,174600.0,15.4098,15.4613,15.4024,15.4024,174600.0
2005-03-30 14:40:00,20.89,20.94,20.82,20.85,221200.0,15.3804,15.4172,15.3288,15.3509,221200.0
2005-03-30 14:50:00,20.85,20.95,20.84,20.86,151800.0,15.3509,15.4245,15.3435,15.3583,151800.0
2005-03-30 15:00:00,20.86,20.9,20.84,20.84,168000.0,15.3583,15.3877,15.3435,15.3435,168000.0
2005-03-30 15:10:00,20.84,20.92,20.83,20.89,151000.0,15.3435,15.4024,15.3362,15.3804,151000.0
2005-03-30 15:20:00,20.89,20.94,20.88,20.93,255200.0,15.3804,15.4172,15.373,15.4098,255200.0
2005-03-30 15:30:00,20.93,21.0,20.93,21.0,333600.0,15.4098,15.4613,15.4098,15.4613,333600.0
2005-03-30 15:40:00,21.0,21.04,20.97,21.04,278200.0,15.4613,15.4908,15.4393,15.4908,278200.0
2005-03-30 15:50:00,21.04,21.1,21.03,21.07,378200.0,15.4908,15.535,15.4834,15.5129,378200.0
2005-03-31 09:30:00,21.43,21.5,21.39,21.43,631400.0,15.7779,15.8295,15.7485,15.7779,631400.0
2005-03-31 09:40:00,21.43,21.68,21.43,21.53,743000.0,15.7779,15.962,15.7779,15.8516,743000.0
2005-03-31 09:50:00,21.53,21.55,21.37,21.45,518800.0,15.8516,15.8663,15.7338,15.7927,518800.0
2005-03-31 10:00:00,21.45,21.55,21.44,21.5,507000.0,15.7927,15.8663,15.7853,15.8295,507000.0
2005-03-31 10:10:00,21.5,21.57,21.48,21.56,540200.0,15.8295,15.881,15.8147,15.8736,540200.0
2005-03-31 10:20:00,21.56,21.63,21.5,21.52,371600.0,15.8736,15.9252,15.8295,15.8442,371600.0
2005-03-31 10:30:00,21.52,21.6,21.46,21.6,293400.0,15.8442,15.9031,15.8,15.9031,293400.0
2005-03-31 10:40:00,21.59,21.6,21.52,21.58,420000.0,15.8957,15.9031,15.8442,15.8884,420000.0
2005-03-31 10:50:00,21.58,21.59,21.52,21.57,315000.0,15.8884,15.8957,15.8442,15.881,315000.0
2005-03-31 11:00:00,21.57,21.57,21.49,21.49,204200.0,15.881,15.881,15.8221,15.8221,204200.0
2005-03-31 11:10:00,21.5,21.55,21.48,21.52,236000.0,15.8295,15.8663,15.8147,15.8442,236000.0
2005-03-31 11:20:00,21.53,21.55,21.5,21.54,402600.0,15.8516,15.8663,15.8295,15.8589,402600.0
2005-03-31 11:30:00,21.54,21.55,21.5,21.54,296600.0,15.8589,15.8663,15.8295,15.8589,296600.0
2005-03-31 11:40:00,21.54,21.54,21.49,21.52,491800.0,15.8589,15.8589,15.8221,15.8442,491800.0
2005-03-31 11:50:00,21.52,21.55,21.5,21.55,170000.0,15.8442,15.8663,15.8295,15.8663,170000.0
2005-03-31 12:00:00,21.55,21.57,21.55,21.56,757600.0,15.8663,15.881,15.8663,15.8736,757600.0
2005-03-31 12:10:00,21.56,21.59,21.55,21.59,501400.0,15.8736,15.8957,15.8663,15.8957,501400.0
2005-03-31 12:20:00,21.58,21.6,21.58,21.6,349200.0,15.8884,15.9031,15.8884,15.9031,349200.0
2005-03-31 12:30:00,21.59,21.6,21.58,21.6,212200.0,15.8957,15.9031,15.8884,15.9031,212200.0
2005-03-31 12:40:00,21.6,21.63,21.6,21.61,146600.0,15.9031,15.9252,15.9031,15.9105,146600.0
2005-03-31 12:50:00,21.61,21.61,21.57,21.59,172000.0,15.9105,15.9105,15.881,15.8957,172000.0
2005-03-31 13:00:00,21.59,21.61,21.57,21.57,216400.0,15.8957,15.9105,15.881,15.881,216400.0
2005-03-31 13:10:00,21.58,21.59,21.54,21.54,113000.0,15.8884,15.8957,15.8589,15.8589,113000.0
2005-03-31 13:20:00,21.53,21.59,21.5,21.58,158800.0,15.8516,15.8957,15.8295,15.8884,158800.0
2005-03-31 13:30:00,21.58,21.6,21.55,21.57,450400.0,15.8884,15.9031,15.8663,15.881,450400.0
2005-03-31 13:40:00,21.57,21.57,21.53,21.54,110800.0,15.881,15.881,15.8516,15.8589,110800.0
2005-03-31 13:50:00,21.54,21.56,21.53,21.56,699000.0,15.8589,15.8736,15.8516,15.8736,699000.0
2005-03-31 14:00:00,21.56,21.56,21.53,21.54,363800.0,15.8736,15.8736,15.8516,15.8589,363800.0
2005-03-31 14:10:00,21.54,21.56,21.53,21.53,184600.0,15.8589,15.8736,15.8516,15.8516,184600.0
2005-03-31 14:20:00,21.54,21.56,21.53,21.56,224000.0,15.8589,15.8736,15.8516,15.8736,224000.0
2005-03-31 14:30:00,21.55,21.56,21.54,21.55,135400.0,15.8663,15.8736,15.8589,15.8663,135400.0
2005-03-31 14:40:00,21.55,21.56,21.54,21.55,127200.0,15.8663,15.8736,15.8589,15.8663,127200.0
2005-03-31 14:50:00,21.55,21.6,21.53,21.59,246200.0,15.8663,15.9031,15.8516,15.8957,246200.0
2005-03-31 15:00:00,21.59,21.64,21.58,21.64,224800.0,15.8957,15.9325,15.8884,15.9325,224800.0
2005-03-31 15:10:00,21.64,21.65,21.61,21.62,276000.0,15.9325,15.9399,15.9105,15.9178,276000.0
2005-03-31 15:20:00,21.62,21.63,21.58,21.59,317200.0,15.9178,15.9252,15.8884,15.8957,317200.0
2005-03-31 15:30:00,21.59,21.63,21.56,21.59,442600.0,15.8957,15.9252,15.8736,15.8957,442600.0
2005-03-31 15:40:00,21.59,21.68,21.58,21.58,579600.0,15.8957,15.962,15.8884,15.8884,579600.0
2005-03-31 15:50:00,21.58,21.61,21.54,21.58,696000.0,15.8884,15.9105,15.8589,15.8884,696000.0
2005-04-01 09:30:00,22.0,22.0,21.88,21.92,645600.0,16.1976,16.1976,16.1092,16.1387,645600.0
2005-04-01 09:40:00,21.92,21.93,21.89,21.92,721400.0,16.1387,16.1461,16.1166,16.1387,721400.0
2005-04-01 09:50:00,21.92,22.0,21.91,21.99,482400.0,16.1387,16.1976,16.1313,16.1902,482400.0
2005-04-01 10:00:00,22.0,22.05,21.95,22.0,703400.0,16.1976,16.2344,16.1608,16.1976,703400.0
2005-04-01 10:10:00,22.0,22.0,21.89,21.91,656600.0,16.1976,16.1976,16.1166,16.1313,656600.0
2005-04-01 10:20:00,21.91,22.0,21.86,21.92,590200.0,16.1313,16.1976,16.0945,16.1387,590200.0
2005-04-01 10:30:00,21.92,22.0,21.9,21.97,461800.0,16.1387,16.1976,16.124,16.1755,461800.0
2005-04-01 10:40:00,21.97,21.98,21.93,21.96,356200.0,16.1755,16.1829,16.1461,16.1681,356200.0
2005-04-01 10:50:00,21.96,22.05,21.94,21.99,355600.0,16.1681,16.2344,16.1534,16.1902,355600.0
2005-04-01 11:00:00,21.99,22.06,21.97,22.03,400200.0,16.1902,16.2418,16.1755,16.2197,400200.0
2005-04-01 11:10:00,22.03,22.05,21.95,21.96,270400.0,16.2197,16.2344,16.1608,16.1681,270400.0
2005-04-01 11:20:00,21.95,21.99,21.95,21.97,262400.0,16.1608,16.1902,16.1608,16.1755,262400.0
2005-04-01 11:30:00,21.97,22.02,21.96,21.99,135000.0,16.1755,16.2123,16.1681,16.1902,135000.0
2005-04-01 11:40:00,22.0,22.03,21.98,22.02,225400.0,16.1976,16.2197,16.1829,16.2123,225400.0
2005-04-01 11:50:00,22.02,22.03,21.99,22.0,214600.0,16.2123,16.2197,16.1902,16.1976,214600.0
2005-04-01 12:00:00,22.0,22.03,21.99,22.0,188000.0,16.1976,16.2197,16.1902,16.1976,188000.0
2005-04-01 12:10:00,22.0,22.02,21.99,22.0,232600.0,16.1976,16.2123,16.1902,16.1976,232600.0
2005-04-01 12:20:00,22.02,22.05,21.99,22.01,218200.0,16.2123,16.2344,16.1902,16.205,218200.0
2005-04-01 12:30:00,22.0,22.01,21.98,22.0,299800.0,16.1976,16.205,16.1829,16.1976,299800.0
2005-04-01 12:40:00,22.0,22.05,22.0,22.02,217800.0,16.1976,16.2344,16.1976,16.2123,217800.0
2005-04-01 12:50:00,22.02,22.11,22.02,22.11,184000.0,16.2123,16.2786,16.2123,16.2786,184000.0
2005-04-01 13:00:00,22.11,22.15,22.08,22.09,349000.0,16.2786,16.308,16.2565,16.2639,349000.0
2005-04-01 13:10:00,22.09,22.09,22.0,22.02,207800.0,16.2639,16.2639,16.1976,16.2123,207800.0
2005-04-01 13:20:00,22.01,22.1,22.0,22.1,285600.0,16.205,16.2712,16.1976,16.2712,285600.0
2005-04-01 13:30:00,22.09,22.15,22.04,22.13,290400.0,16.2639,16.308,16.227,16.2933,290400.0
2005-04-01 13:40:00,22.13,22.2,22.12,22.15,369800.0,16.2933,16.3448,16.2859,16.308,369800.0
2005-04-01 13:50:00,22.14,22.17,22.07,22.16,243400.0,16.3007,16.3228,16.2491,16.3154,243400.0
2005-04-01 14:00:00,22.16,22.16,22.11,22.15,173600.0,16.3154,16.3154,16.2786,16.308,173600.0
2005-04-01 14:10:00,22.15,22.2,22.15,22.18,217800.0,16.308,16.3448,16.308,16.3301,217800.0
2005-04-01 14:20:00,22.18,22.24,22.15,22.2,324400.0,16.3301,16.3743,16.308,16.3448,324400.0
2005-04-01 14:30:00,22.2,22.25,22.2,22.25,404400.0,16.3448,16.3817,16.3448,16.3817,404400.0
2005-04-01 14:40:00,22.25,22.28,22.24,22.27,332800.0,16.3817,16.4037,16.3743,16.3964,332800.0
2005-04-01 14:50:00,22.28,22.3,22.22,22.25,197200.0,16.4037,16.4185,16.3596,16.3817,197200.0
2005-04-01 15:00:00,22.25,22.27,22.23,22.24,186600.0,16.3817,16.3964,16.3669,16.3743,186600.0
2005-04-01 15:10:00,22.23,22.28,22.19,22.19,294400.0,16.3669,16.4037,16.3375,16.3375,294400.0
2005-04-01 15:20:00,22.19,22.24,22.18,22.23,278600.0,16.3375,16.3743,16.3301,16.3669,278600.0
2005-04-01 15:30:00,22.23,22.3,22.2,22.29,370600.0,16.3669,16.4185,16.3448,16.4111,370600.0
2005-04-01 15:40:00,22.29,22.3,22.25,22.27,343600.0,16.4111,16.4185,16.3817,16.3964,343600.0
2005-04-01 15:50:00,22.27,22.32,22.27,22.3,434200.0,16.3964,16.4332,16.3964,16.4185,434200.0
2005-04-04 09:30:00,22.49,22.49,22.41,22.49,648200.0,16.5584,16.5584,16.4995,16.5584,648200.0
2005-04-04 09:40:00,22.49,22.56,22.48,22.48,1082400.0,16.5584,16.6099,16.551,16.551,1082400.0
2005-04-04 09:50:00,22.48,22.56,22.46,22.52,502400.0,16.551,16.6099,16.5363,16.5804,502400.0
2005-04-04 10:00:00,22.54,22.61,22.53,22.58,429800.0,16.5952,16.6467,16.5878,16.6246,429800.0
2005-04-04 10:10:00,22.6,22.61,22.56,22.57,655400.0,16.6393,16.6467,16.6099,16.6173,655400.0
2005-04-04 10:20:00,22.57,22.57,22.49,22.52,751200.0,16.6173,16.6173,16.5584,16.5804,751200.0
2005-04-04 10:30:00,22.51,22.52,22.38,22.4,901400.0,16.5731,16.5804,16.4774,16.4921,901400.0
2005-04-04 10:40:00,22.4,22.41,22.29,22.29,1266400.0,16.4921,16.4995,16.4111,16.4111,1266400.0
2005-04-04 10:50:00,22.29,22.3,22.23,22.23,598400.0,16.4111,16.4185,16.3669,16.3669,598400.0
2005-04-04 11:00:00,22.23,22.3,22.21,22.25,715600.0,16.3669,16.4185,16.3522,16.3817,715600.0
2005-04-04 11:10:00,22.25,22.4,22.25,22.38,702800.0,16.3817,16.4921,16.3817,16.4774,702800.0
2005-04-04 11:20:00,22.38,22.4,22.32,22.33,495000.0,16.4774,16.4921,16.4332,16.4406,495000.0
2005-04-04 11:30:00,22.33,22.45,22.33,22.42,439600.0,16.4406,16.5289,16.4406,16.5068,439600.0
2005-04-04 11:40:00,22.42,22.43,22.38,22.39,205000.0,16.5068,16.5142,16.4774,16.4847,205000.0
2005-04-04 11:50:00,22.39,22.4,22.32,22.35,296600.0,16.4847,16.4921,16.4332,16.4553,296600.0
2005-04-04 12:00:00,22.35,22.4,22.34,22.35,230600.0,16.4553,16.4921,16.4479,16.4553,230600.0
2005-04-04 12:10:00,22.35,22.36,22.32,22.33,429800.0,16.4553,16.4626,16.4332,16.4406,429800.0
2005-04-04 12:20:00,22.33,22.35,22.31,22.32,239400.0,16.4406,16.4553,16.4258,16.4332,239400.0
2005-04-04 12:30:00,22.32,22.33,22.26,22.33,442000.0,16.4332,16.4406,16.389,16.4406,442000.0
2005-04-04 12:40:00,22.33,22.35,22.3,22.33,658000.0,16.4406,16.4553,16.4185,16.4406,658000.0
2005-04-04 12:50:00,22.33,22.34,22.28,22.28,126200.0,16.4406,16.4479,16.4037,16.4037,126200.0
2005-04-04 13:00:00,22.28,22.32,22.27,22.32,150800.0,16.4037,16.4332,16.3964,16.4332,150800.0
2005-04-04 13:10:00,22.31,22.33,22.28,22.32,397000.0,16.4258,16.4406,16.4037,16.4332,397000.0
2005-04-04 13:20:00,22.31,22.33,22.29,22.31,177800.0,16.4258,16.4406,16.4111,16.4258,177800.0
2005-04-04 13:30:00,22.31,22.33,22.22,22.23,343200.0,16.4258,16.4406,16.3596,16.3669,343200.0
2005-04-04 13:40:00,22.23,22.27,22.22,22.26,232400.0,16.3669,16.3964,16.3596,16.389,232400.0
2005-04-04 13:50:00,22.25,22.3,22.24,22.28,136800.0,16.3817,16.4185,16.3743,16.4037,136800.0
2005-04-04 14:00:00,22.27,22.27,22.23,22.24,569800.0,16.3964,16.3964,16.3669,16.3743,569800.0
2005-04-04 14:10:00,22.23,22.27,22.23,22.24,252400.0,16.3669,16.3964,16.3669,16.3743,252400.0
2005-04-04 14:20:00,22.24,22.24,22.2,22.21,538000.0,16.3743,16.3743,16.3448,16.3522,538000.0
2005-04-04 14:30:00,22.2,22.27,22.18,22.27,519200.0,16.3448,16.3964,16.3301,16.3964,519200.0
2005-04-04 14:40:00,22.27,22.28,22.22,22.25,447800.0,16.3964,16.4037,16.3596,16.3817,447800.0
2005-04-04 14:50:00,22.25,22.29,22.23,22.25,343200.0,16.3817,16.4111,16.3669,16.3817,343200.0
2005-04-04 15:00:00,22.25,22.32,22.23,22.3,252400.0,16.3817,16.4332,16.3669,16.4185,252400.0
2005-04-04 15:10:00,22.3,22.4,22.3,22.4,480800.0,16.4185,16.4921,16.4185,16.4921,480800.0
2005-04-04 15:20:00,22.4,22.43,22.36,22.38,363200.0,16.4921,16.5142,16.4626,16.4774,363200.0
2005-04-04 15:30:00,22.38,22.42,22.35,22.4,352600.0,16.4774,16.5068,16.4553,16.4921,352600.0
2005-04-04 15:40:00,22.4,22.43,22.36,22.41,213400.0,16.4921,16.5142,16.4626,16.4995,213400.0
2005-04-04 15:50:00,22.41,22.43,22.39,22.43,604600.0,16.4995,16.5142,16.4847,16.5142,604600.0
2005-04-05 09:30:00,22.45,22.45,22.34,22.42,593800.0,16.5289,16.5289,16.4479,16.5068,593800.0
2005-04-05 09:40:00,22.4,22.41,22.3,22.35,550800.0,16.4921,16.4995,16.4185,16.4553,550800.0
2005-04-05 09:50:00,22.35,22.38,22.28,22.36,494000.0,16.4553,16.4774,16.4037,16.4626,494000.0
2005-04-05 10:00:00,22.36,22.4,22.31,22.33,650400.0,16.4626,16.4921,16.4258,16.4406,650400.0
2005-04-05 10:10:00,22.35,22.51,22.32,22.48,679400.0,16.4553,16.5731,16.4332,16.551,679400.0
2005-04-05 10:20:00,22.48,22.6,22.44,22.55,404400.0,16.551,16.6393,16.5215,16.6025,404400.0
2005-04-05 10:30:00,22.55,22.55,22.43,22.46,406800.0,16.6025,16.6025,16.5142,16.5363,406800.0
2005-04-05 10:40:00,22.46,22.5,22.39,22.48,448800.0,16.5363,16.5657,16.4847,16.551,448800.0
2005-04-05 10:50:00,22.49,22.56,22.46,22.49,250600.0,16.5584,16.6099,16.5363,16.5584,250600.0
2005-04-05 11:00:00,22.49,22.5,22.43,22.45,357400.0,16.5584,16.5657,16.5142,16.5289,357400.0
2005-04-05 11:10:00,22.46,22.5,22.43,22.45,168400.0,16.5363,16.5657,16.5142,16.5289,168400.0
2005-04-05 11:20:00,22.46,22.49,22.43,22.48,127400.0,16.5363,16.5584,16.5142,16.551,127400.0
2005-04-05 11:30:00,22.48,22.48,22.41,22.41,133400.0,16.551,16.551,16.4995,16.4995,133400.0
2005-04-05 11:40:00,22.42,22.5,22.41,22.5,187800.0,16.5068,16.5657,16.4995,16.5657,187800.0
2005-04-05 11:50:00,22.49,22.49,22.39,22.45,137000.0,16.5584,16.5584,16.4847,16.5289,137000.0
2005-04-05 12:00:00,22.43,22.47,22.41,22.45,308800.0,16.5142,16.5436,16.4995,16.5289,308800.0
2005-04-05 12:10:00,22.44,22.44,22.38,22.38,111600.0,16.5215,16.5215,16.4774,16.4774,111600.0
2005-04-05 12:20:00,22.38,22.45,22.35,22.45,195400.0,16.4774,16.5289,16.4553,16.5289,195400.0
2005-04-05 12:30:00,22.46,22.48,22.38,22.38,152000.0,16.5363,16.551,16.4774,16.4774,152000.0
2005-04-05 12:40:00,22.37,22.43,22.3,22.43,216000.0,16.47,16.5142,16.4185,16.5142,216000.0
2005-04-05 12:50:00,22.43,22.43,22.39,22.42,273200.0,16.5142,16.5142,16.4847,16.5068,273200.0
2005-04-05 13:00:00,22.42,22.46,22.38,22.39,225200.0,16.5068,16.5363,16.4774,16.4847,225200.0
2005-04-05 13:10:00,22.39,22.41,22.36,22.39,235600.0,16.4847,16.4995,16.4626,16.4847,235600.0
2005-04-05 13:20:00,22.39,22.45,22.38,22.45,169800.0,16.4847,16.5289,16.4774,16.5289,169800.0
2005-04-05 13:30:00,22.45,22.48,22.43,22.47,130800.0,16.5289,16.551,16.5142,16.5436,130800.0
2005-04-05 13:40:00,22.47,22.48,22.44,22.47,352600.0,16.5436,16.551,16.5215,16.5436,352600.0
2005-04-05 13:50:00,22.47,22.48,22.43,22.44,226000.0,16.5436,16.551,16.5142,16.5215,226000.0
2005-04-05 14:00:00,22.44,22.47,22.41,22.45,138800.0,16.5215,16.5436,16.4995,16.5289,138800.0
2005-04-05 14:10:00,22.45,22.47,22.39,22.41,154800.0,16.5289,16.5436,16.4847,16.4995,154800.0
2005-04-05 14:20:00,22.41,22.44,22.38,22.44,134200.0,16.4995,16.5215,16.4774,16.5215,134200.0
2005-04-05 14:30:00,22.41,22.42,22.3,22.33,159800.0,16.4995,16.5068,16.4185,16.4406,159800.0
2005-04-05 14:40:00,22.33,22.4,22.3,22.35,250200.0,16.4406,16.4921,16.4185,16.4553,250200.0
2005-04-05 14:50:00,22.35,22.36,22.25,22.28,255800.0,16.4553,16.4626,16.3817,16.4037,255800.0
2005-04-05 15:00:00,22.28,22.28,22.23,22.23,149800.0,16.4037,16.4037,16.3669,16.3669,149800.0
2005-04-05 15:10:00,22.23,22.23,22.13,22.13,291600.0,16.3669,16.3669,16.2933,16.2933,291600.0
2005-04-05 15:20:00,22.14,22.14,22.02,22.11,513200.0,16.3007,16.3007,16.2123,16.2786,513200.0
2005-04-05 15:30:00,22.1,22.2,22.07,22.13,566600.0,16.2712,16.3448,16.2491,16.2933,566600.0
2005-04-05 15:40:00,22.12,22.16,22.1,22.14,478000.0,16.2859,16.3154,16.2712,16.3007,478000.0
2005-04-05 15:50:00,22.14,22.23,22.13,22.23,459400.0,16.3007,16.3669,16.2933,16.3669,459400.0
2005-04-06 09:30:00,22.35,22.41,22.23,22.39,392000.0,16.4553,16.4995,16.3669,16.4847,392000.0
2005-04-06 09:40:00,22.39,22.49,22.32,22.41,421600.0,16.4847,16.5584,16.4332,16.4995,421600.0
2005-04-06 09:50:00,22.41,22.51,22.38,22.43,358000.0,16.4995,16.5731,16.4774,16.5142,358000.0
2005-04-06 10:00:00,22.42,22.48,22.4,22.4,487200.0,16.5068,16.551,16.4921,16.4921,487200.0
2005-04-06 10:10:00,22.4,22.5,22.36,22.45,361600.0,16.4921,16.5657,16.4626,16.5289,361600.0
2005-04-06 10:20:00,22.45,22.51,22.43,22.51,406000.0,16.5289,16.5731,16.5142,16.5731,406000.0
2005-04-06 10:30:00,22.52,22.57,22.43,22.56,550600.0,16.5804,16.6173,16.5142,16.6099,550600.0
2005-04-06 10:40:00,22.56,22.6,22.46,22.51,398600.0,16.6099,16.6393,16.5363,16.5731,398600.0
2005-04-06 10:50:00,22.51,22.53,22.45,22.46,450600.0,16.5731,16.5878,16.5289,16.5363,450600.0
2005-04-06 11:00:00,22.45,22.53,22.42,22.53,242400.0,16.5289,16.5878,16.5068,16.5878,242400.0
2005-04-06 11:10:00,22.53,22.55,22.45,22.55,484800.0,16.5878,16.6025,16.5289,16.6025,484800.0
2005-04-06 11:20:00,22.55,22.55,22.39,22.4,403000.0,16.6025,16.6025,16.4847,16.4921,403000.0
2005-04-06 11:30:00,22.39,22.49,22.38,22.49,462200.0,16.4847,16.5584,16.4774,16.5584,462200.0
2005-04-06 11:40:00,22.49,22.53,22.45,22.53,242800.0,16.5584,16.5878,16.5289,16.5878,242800.0
2005-04-06 11:50:00,22.53,22.61,22.52,22.59,733200.0,16.5878,16.6467,16.5804,16.632,733200.0
2005-04-06 12:00:00,22.59,22.68,22.58,22.68,495400.0,16.632,16.6982,16.6246,16.6982,495400.0
2005-04-06 12:10:00,22.67,22.7,22.65,22.68,624800.0,16.6909,16.713,16.6762,16.6982,624800.0
2005-04-06 12:20:00,22.67,22.75,22.67,22.71,465400.0,16.6909,16.7498,16.6909,16.7203,465400.0
2005-04-06 12:30:00,22.71,22.75,22.68,22.75,625400.0,16.7203,16.7498,16.6982,16.7498,625400.0
2005-04-06 12:40:00,22.75,22.75,22.71,22.71,223800.0,16.7498,16.7498,16.7203,16.7203,223800.0
2005-04-06 12:50:00,22.71,22.73,22.61,22.67,488800.0,16.7203,16.7351,16.6467,16.6909,488800.0
2005-04-06 13:00:00,22.67,22.7,22.62,22.7,240000.0,16.6909,16.713,16.6541,16.713,240000.0
2005-04-06 13:10:00,22.7,22.7,22.66,22.67,190800.0,16.713,16.713,16.6835,16.6909,190800.0
2005-04-06 13:20:00,22.66,22.7,22.63,22.69,168200.0,16.6835,16.713,16.6614,16.7056,168200.0
2005-04-06 13:30:00,22.69,22.7,22.66,22.67,248800.0,16.7056,16.713,16.6835,16.6909,248800.0
2005-04-06 13:40:00,22.67,22.7,22.64,22.67,132200.0,16.6909,16.713,16.6688,16.6909,132200.0
2005-04-06 13:50:00,22.68,22.68,22.56,22.61,178800.0,16.6982,16.6982,16.6099,16.6467,178800.0
2005-04-06 14:00:00,22.61,22.7,22.6,22.64,150200.0,16.6467,16.713,16.6393,16.6688,150200.0
2005-04-06 14:10:00,22.65,22.7,22.61,22.7,210000.0,16.6762,16.713,16.6467,16.713,210000.0
2005-04-06 14:20:00,22.7,22.71,22.62,22.65,169600.0,16.713,16.7203,16.6541,16.6762,169600.0
2005-04-06 14:30:00,22.65,22.68,22.59,22.68,139200.0,16.6762,16.6982,16.632,16.6982,139200.0
2005-04-06 14:40:00,22.68,22.69,22.67,22.67,577800.0,16.6982,16.7056,16.6909,16.6909,577800.0
2005-04-06 14:50:00,22.67,22.74,22.67,22.72,377000.0,16.6909,16.7424,16.6909,16.7277,377000.0
2005-04-06 15:00:00,22.72,22.73,22.68,22.73,129200.0,16.7277,16.7351,16.6982,16.7351,129200.0
2005-04-06 15:10:00,22.73,22.73,22.7,22.72,346800.0,16.7351,16.7351,16.713,16.7277,346800.0
2005-04-06 15:20:00,22.72,22.72,22.67,22.68,191200.0,16.7277,16.7277,16.6909,16.6982,191200.0
2005-04-06 15:30:00,22.69,22.75,22.66,22.74,347200.0,16.7056,16.7498,16.6835,16.7424,347200.0
2005-04-06 15:40:00,22.73,22.74,22.7,22.72,405800.0,16.7351,16.7424,16.713,16.7277,405800.0
2005-04-06 15:50:00,22.72,22.8,22.72,22.78,772600.0,16.7277,16.7866,16.7277,16.7719,772600.0
2005-04-07 09:30:00,22.96,23.05,22.92,22.99,848400.0,16.9044,16.9707,16.8749,16.9265,848400.0
2005-04-07 09:40:00,22.98,23.09,22.9,23.05,509200.0,16.9191,17.0001,16.8602,16.9707,509200.0
2005-04-07 09:50:00,23.05,23.05,22.98,23.02,524600.0,16.9707,16.9707,16.9191,16.9486,524600.0
2005-04-07 10:00:00,23.02,23.13,23.02,23.03,685400.0,16.9486,17.0296,16.9486,16.9559,685400.0
2005-04-07 10:10:00,23.03,23.04,22.97,22.98,360800.0,16.9559,16.9633,16.9118,16.9191,360800.0
2005-04-07 10:20:00,22.98,23.1,22.98,23.08,451200.0,16.9191,17.0075,16.9191,16.9927,451200.0
2005-04-07 10:30:00,23.09,23.1,22.98,23.04,906000.0,17.0001,17.0075,16.9191,16.9633,906000.0
2005-04-07 10:40:00,23.05,23.09,22.95,23.0,357400.0,16.9707,17.0001,16.897,16.9338,357400.0
2005-04-07 10:50:00,23.0,23.01,22.92,23.0,560000.0,16.9338,16.9412,16.8749,16.9338,560000.0
2005-04-07 11:00:00,23.0,23.06,22.97,22.97,334400.0,16.9338,16.978,16.9118,16.9118,334400.0
2005-04-07 11:10:00,22.98,23.0,22.93,22.95,276400.0,16.9191,16.9338,16.8823,16.897,276400.0
2005-04-07 11:20:00,22.94,23.02,22.93,23.02,160800.0,16.8897,16.9486,16.8823,16.9486,160800.0
2005-04-07 11:30:00,23.02,23.04,22.93,22.99,379600.0,16.9486,16.9633,16.8823,16.9265,379600.0
2005-04-07 11:40:00,22.99,23.01,22.98,23.0,375000.0,16.9265,16.9412,16.9191,16.9338,375000.0
2005-04-07 11:50:00,23.0,23.0,22.93,22.98,204000.0,16.9338,16.9338,16.8823,16.9191,204000.0
2005-04-07 12:00:00,22.97,23.03,22.97,23.03,144000.0,16.9118,16.9559,16.9118,16.9559,144000.0
2005-04-07 12:10:00,23.03,23.04,22.99,23.02,194000.0,16.9559,16.9633,16.9265,16.9486,194000.0
2005-04-07 12:20:00,23.03,23.05,22.99,23.02,568800.0,16.9559,16.9707,16.9265,16.9486,568800.0
2005-04-07 12:30:00,23.02,23.02,22.83,22.84,885600.0,16.9486,16.9486,16.8087,16.816,885600.0
2005-04-07 12:40:00,22.83,22.88,22.75,22.83,430600.0,16.8087,16.8455,16.7498,16.8087,430600.0
2005-04-07 12:50:00,22.83,22.9,22.71,22.79,290400.0,16.8087,16.8602,16.7203,16.7792,290400.0
2005-04-07 13:00:00,22.77,22.85,22.75,22.76,228600.0,16.7645,16.8234,16.7498,16.7571,228600.0
2005-04-07 13:10:00,22.76,22.78,22.58,22.58,181200.0,16.7571,16.7719,16.6246,16.6246,181200.0
2005-04-07 13:20:00,22.58,22.65,22.5,22.58,276800.0,16.6246,16.6762,16.5657,16.6246,276800.0
2005-04-07 13:30:00,22.58,22.77,22.56,22.75,270400.0,16.6246,16.7645,16.6099,16.7498,270400.0
2005-04-07 13:40:00,22.75,22.78,22.58,22.58,169800.0,16.7498,16.7719,16.6246,16.6246,169800.0
2005-04-07 13:50:00,22.58,22.69,22.57,22.59,263400.0,16.6246,16.7056,16.6173,16.632,263400.0
2005-04-07 14:00:00,22.59,22.61,22.5,22.51,226400.0,16.632,16.6467,16.5657,16.5731,226400.0
2005-04-07 14:10:00,22.51,22.51,22.4,22.43,996000.0,16.5731,16.5731,16.4921,16.5142,996000.0
2005-04-07 14:20:00,22.43,22.45,22.42,22.45,236200.0,16.5142,16.5289,16.5068,16.5289,236200.0
2005-04-07 14:30:00,22.45,22.45,22.43,22.44,447000.0,16.5289,16.5289,16.5142,16.5215,447000.0
2005-04-07 14:40:00,22.44,22.45,22.43,22.43,338400.0,16.5215,16.5289,16.5142,16.5142,338400.0
2005-04-07 14:50:00,22.43,22.49,22.43,22.49,737200.0,16.5142,16.5584,16.5142,16.5584,737200.0
2005-04-07 15:00:00,22.49,22.55,22.46,22.55,361600.0,16.5584,16.6025,16.5363,16.6025,361600.0
2005-04-07 15:10:00,22.55,22.56,22.48,22.52,288200.0,16.6025,16.6099,16.551,16.5804,288200.0
2005-04-07 15:20:00,22.52,22.56,22.5,22.55,130400.0,16.5804,16.6099,16.5657,16.6025,130400.0
2005-04-07 15:30:00,22.55,22.58,22.52,22.52,126200.0,16.6025,16.6246,16.5804,16.5804,126200.0
2005-04-07 15:40:00,22.51,22.6,22.49,22.53,247400.0,16.5731,16.6393,16.5584,16.5878,247400.0
2005-04-07 15:50:00,22.53,22.56,22.52,22.55,327400.0,16.5878,16.6099,16.5804,16.6025,327400.0
2005-04-08 09:30:00,22.59,22.6,22.45,22.6,382200.0,16.632,16.6393,16.5289,16.6393,382200.0
2005-04-08 09:40:00,22.6,22.68,22.5,22.61,329800.0,16.6393,16.6982,16.5657,16.6467,329800.0
2005-04-08 09:50:00,22.58,22.64,22.53,22.58,347200.0,16.6246,16.6688,16.5878,16.6246,347200.0
2005-04-08 10:00:00,22.59,22.59,22.45,22.47,273000.0,16.632,16.632,16.5289,16.5436,273000.0
2005-04-08 10:10:00,22.47,22.55,22.42,22.43,288200.0,16.5436,16.6025,16.5068,16.5142,288200.0
2005-04-08 10:20:00,22.43,22.45,22.39,22.45,282800.0,16.5142,16.5289,16.4847,16.5289,282800.0
2005-04-08 10:30:00,22.45,22.48,22.4,22.43,245200.0,16.5289,16.551,16.4921,16.5142,245200.0
2005-04-08 10:40:00,22.43,22.45,22.41,22.42,161200.0,16.5142,16.5289,16.4995,16.5068,161200.0
2005-04-08 10:50:00,22.41,22.45,22.39,22.4,357200.0,16.4995,16.5289,16.4847,16.4921,357200.0
2005-04-08 11:00:00,22.39,22.5,22.38,22.48,292400.0,16.4847,16.5657,16.4774,16.551,292400.0
2005-04-08 11:10:00,22.48,22.53,22.42,22.53,333200.0,16.551,16.5878,16.5068,16.5878,333200.0
2005-04-08 11:20:00,22.53,22.59,22.5,22.54,378800.0,16.5878,16.632,16.5657,16.5952,378800.0
2005-04-08 11:30:00,22.54,22.55,22.48,22.5,157400.0,16.5952,16.6025,16.551,16.5657,157400.0
2005-04-08 11:40:00,22.5,22.59,22.47,22.59,286600.0,16.5657,16.632,16.5436,16.632,286600.0
2005-04-08 11:50:00,22.59,22.65,22.56,22.63,339000.0,16.632,16.6762,16.6099,16.6614,339000.0
2005-04-08 12:00:00,22.63,22.64,22.54,22.6,322600.0,16.6614,16.6688,16.5952,16.6393,322600.0
2005-04-08 12:10:00,22.6,22.63,22.57,22.58,129400.0,16.6393,16.6614,16.6173,16.6246,129400.0
2005-04-08 12:20:00,22.58,22.58,22.46,22.49,126800.0,16.6246,16.6246,16.5363,16.5584,126800.0
2005-04-08 12:30:00,22.49,22.55,22.48,22.49,116600.0,16.5584,16.6025,16.551,16.5584,116600.0
2005-04-08 12:40:00,22.49,22.5,22.45,22.45,41800.0,16.5584,16.5657,16.5289,16.5289,41800.0
2005-04-08 12:50:00,22.45,22.49,22.43,22.43,136400.0,16.5289,16.5584,16.5142,16.5142,136400.0
2005-04-08 13:00:00,22.43,22.45,22.41,22.43,159800.0,16.5142,16.5289,16.4995,16.5142,159800.0
2005-04-08 13:10:00,22.43,22.46,22.4,22.4,151600.0,16.5142,16.5363,16.4921,16.4921,151600.0
2005-04-08 13:20:00,22.4,22.42,22.31,22.33,136600.0,16.4921,16.5068,16.4258,16.4406,136600.0
2005-04-08 13:30:00,22.34,22.35,22.31,22.33,149800.0,16.4479,16.4553,16.4258,16.4406,149800.0
2005-04-08 13:40:00,22.33,22.41,22.29,22.39,113800.0,16.4406,16.4995,16.4111,16.4847,113800.0
2005-04-08 13:50:00,22.38,22.42,22.36,22.39,124200.0,16.4774,16.5068,16.4626,16.4847,124200.0
2005-04-08 14:00:00,22.42,22.47,22.38,22.39,141200.0,16.5068,16.5436,16.4774,16.4847,141200.0
2005-04-08 14:10:00,22.39,22.41,22.32,22.38,187000.0,16.4847,16.4995,16.4332,16.4774,187000.0
2005-04-08 14:20:00,22.38,22.38,22.28,22.35,175600.0,16.4774,16.4774,16.4037,16.4553,175600.0
2005-04-08 14:30:00,22.35,22.37,22.31,22.36,63200.0,16.4553,16.47,16.4258,16.4626,63200.0
2005-04-08 14:40:00,22.36,22.36,22.3,22.31,85800.0,16.4626,16.4626,16.4185,16.4258,85800.0
2005-04-08 14:50:00,22.3,22.31,22.2,22.27,360400.0,16.4185,16.4258,16.3448,16.3964,360400.0
2005-04-08 15:00:00,22.26,22.3,22.24,22.3,223800.0,16.389,16.4185,16.3743,16.4185,223800.0
2005-04-08 15:10:00,22.31,22.31,22.18,22.18,200600.0,16.4258,16.4258,16.3301,16.3301,200600.0
2005-04-08 15:20:00,22.18,22.25,22.18,22.23,171200.0,16.3301,16.3817,16.3301,16.3669,171200.0
2005-04-08 15:30:00,22.22,22.24,22.19,22.22,203000.0,16.3596,16.3743,16.3375,16.3596,203000.0
2005-04-08 15:40:00,22.22,22.23,22.18,22.21,188800.0,16.3596,16.3669,16.3301,16.3522,188800.0
2005-04-08 15:50:00,22.21,22.22,22.16,22.18,473800.0,16.3522,16.3596,16.3154,16.3301,473800.0
2005-04-11 09:30:00,22.13,22.18,22.06,22.07,306600.0,16.2933,16.3301,16.2418,16.2491,306600.0
2005-04-11 09:40:00,22.07,22.13,22.03,22.08,361400.0,16.2491,16.2933,16.2197,16.2565,361400.0
2005-04-11 09:50:00,22.06,22.08,21.97,21.99,353200.0,16.2418,16.2565,16.1755,16.1902,353200.0
2005-04-11 10:00:00,21.99,22.05,21.98,22.03,304000.0,16.1902,16.2344,16.1829,16.2197,304000.0
2005-04-11 10:10:00,22.04,22.04,21.96,21.97,326000.0,16.227,16.227,16.1681,16.1755,326000.0
2005-04-11 10:20:00,21.96,22.03,21.89,21.92,232600.0,16.1681,16.2197,16.1166,16.1387,232600.0
2005-04-11 10:30:00,21.92,21.98,21.88,21.97,479800.0,16.1387,16.1829,16.1092,16.1755,479800.0
2005-04-11 10:40:00,21.98,21.99,21.93,21.99,223600.0,16.1829,16.1902,16.1461,16.1902,223600.0
2005-04-11 10:50:00,21.99,22.03,21.95,21.99,373800.0,16.1902,16.2197,16.1608,16.1902,373800.0
2005-04-11 11:00:00,21.99,22.11,21.99,22.06,304000.0,16.1902,16.2786,16.1902,16.2418,304000.0
2005-04-11 11:10:00,22.06,22.09,22.03,22.04,140400.0,16.2418,16.2639,16.2197,16.227,140400.0
2005-04-11 11:20:00,22.04,22.06,22.0,22.05,256400.0,16.227,16.2418,16.1976,16.2344,256400.0
2005-04-11 11:30:00,22.05,22.06,22.02,22.04,181600.0,16.2344,16.2418,16.2123,16.227,181600.0
2005-04-11 11:40:00,22.04,22.05,22.0,22.02,104400.0,16.227,16.2344,16.1976,16.2123,104400.0
2005-04-11 11:50:00,22.02,22.05,22.02,22.05,247200.0,16.2123,16.2344,16.2123,16.2344,247200.0
2005-04-11 12:00:00,22.05,22.05,22.01,22.03,133400.0,16.2344,16.2344,16.205,16.2197,133400.0
2005-04-11 12:10:00,22.02,22.03,22.01,22.02,40800.0,16.2123,16.2197,16.205,16.2123,40800.0
2005-04-11 12:20:00,22.02,22.06,22.01,22.04,140200.0,16.2123,16.2418,16.205,16.227,140200.0
2005-04-11 12:30:00,22.04,22.07,22.04,22.06,265000.0,16.227,16.2491,16.227,16.2418,265000.0
2005-04-11 12:40:00,22.06,22.1,22.05,22.09,107200.0,16.2418,16.2712,16.2344,16.2639,107200.0
2005-04-11 12:50:00,22.09,22.12,22.09,22.12,182200.0,16.2639,16.2859,16.2639,16.2859,182200.0
2005-04-11 13:00:00,22.13,22.16,22.11,22.14,98800.0,16.2933,16.3154,16.2786,16.3007,98800.0
2005-04-11 13:10:00,22.14,22.15,22.13,22.14,211800.0,16.3007,16.308,16.2933,16.3007,211800.0
2005-04-11 13:20:00,22.14,22.14,22.11,22.13,203400.0,16.3007,16.3007,16.2786,16.2933,203400.0
2005-04-11 13:30:00,22.13,22.19,22.11,22.18,219800.0,16.2933,16.3375,16.2786,16.3301,219800.0
2005-04-11 13:40:00,22.18,22.32,22.18,22.32,300200.0,16.3301,16.4332,16.3301,16.4332,300200.0
2005-04-11 13:50:00,22.32,22.35,22.26,22.29,432400.0,16.4332,16.4553,16.389,16.4111,432400.0
2005-04-11 14:00:00,22.29,22.3,22.23,22.27,192400.0,16.4111,16.4185,16.3669,16.3964,192400.0
2005-04-11 14:10:00,22.27,22.28,22.24,22.25,96800.0,16.3964,16.4037,16.3743,16.3817,96800.0
2005-04-11 14:20:00,22.25,22.32,22.25,22.32,183600.0,16.3817,16.4332,16.3817,16.4332,183600.0
2005-04-11 14:30:00,22.32,22.34,22.28,22.3,476800.0,16.4332,16.4479,16.4037,16.4185,476800.0
2005-04-11 14:40:00,22.3,22.42,22.3,22.4,279600.0,16.4185,16.5068,16.4185,16.4921,279600.0
2005-04-11 14:50:00,22.4,22.42,22.35,22.38,214000.0,16.4921,16.5068,16.4553,16.4774,214000.0
2005-04-11 15:00:00,22.39,22.42,22.36,22.36,127200.0,16.4847,16.5068,16.4626,16.4626,127200.0
2005-04-11 15:10:00,22.36,22.48,22.34,22.46,230800.0,16.4626,16.551,16.4479,16.5363,230800.0
2005-04-11 15:20:00,22.45,22.45,22.36,22.37,139400.0,16.5289,16.5289,16.4626,16.47,139400.0
2005-04-11 15:30:00,22.37,22.41,22.35,22.37,180400.0,16.47,16.4995,16.4553,16.47,180400.0
2005-04-11 15:40:00,22.37,22.4,22.33,22.33,114800.0,16.47,16.4921,16.4406,16.4406,114800.0
2005-04-11 15:50:00,22.33,22.38,22.29,22.3,280000.0,16.4406,16.4774,16.4111,16.4185,280000.0
2005-04-12 09:30:00,22.3,22.34,22.15,22.23,340400.0,16.4185,16.4479,16.308,16.3669,340400.0
2005-04-12 09:40:00,22.23,22.28,22.09,22.13,271000.0,16.3669,16.4037,16.2639,16.2933,271000.0
2005-04-12 09:50:00,22.13,22.21,22.11,22.18,186600.0,16.2933,16.3522,16.2786,16.3301,186600.0
2005-04-12 10:00:00,22.17,22.17,22.03,22.08,254000.0,16.3228,16.3228,16.2197,16.2565,254000.0
2005-04-12 10:10:00,22.08,22.1,21.95,21.95,471800.0,16.2565,16.2712,16.1608,16.1608,471800.0
2005-04-12 10:20:00,21.95,22.0,21.92,21.93,449600.0,16.1608,16.1976,16.1387,16.1461,449600.0
2005-04-12 10:30:00,21.93,22.0,21.92,21.94,442400.0,16.1461,16.1976,16.1387,16.1534,442400.0
2005-04-12 10:40:00,21.94,21.98,21.91,21.92,233800.0,16.1534,16.1829,16.1313,16.1387,233800.0
2005-04-12 10:50:00,21.91,21.97,21.88,21.95,340000.0,16.1313,16.1755,16.1092,16.1608,340000.0
2005-04-12 11:00:00,21.95,21.99,21.88,21.99,248200.0,16.1608,16.1902,16.1092,16.1902,248200.0
2005-04-12 11:10:00,21.98,22.01,21.96,21.99,224600.0,16.1829,16.205,16.1681,16.1902,224600.0
2005-04-12 11:20:00,22.0,22.01,21.96,21.98,184800.0,16.1976,16.205,16.1681,16.1829,184800.0
2005-04-12 11:30:00,21.98,21.98,21.93,21.93,137000.0,16.1829,16.1829,16.1461,16.1461,137000.0
2005-04-12 11:40:00,21.93,21.96,21.9,21.9,143200.0,16.1461,16.1681,16.124,16.124,143200.0
2005-04-12 11:50:00,21.9,21.96,21.9,21.95,125200.0,16.124,16.1681,16.124,16.1608,125200.0
2005-04-12 12:00:00,21.96,21.98,21.95,21.96,81600.0,16.1681,16.1829,16.1608,16.1681,81600.0
2005-04-12 12:10:00,21.96,21.97,21.94,21.94,37400.0,16.1681,16.1755,16.1534,16.1534,37400.0
2005-04-12 12:20:00,21.94,21.95,21.88,21.88,81200.0,16.1534,16.1608,16.1092,16.1092,81200.0
2005-04-12 12:30:00,21.88,21.9,21.84,21.85,361400.0,16.1092,16.124,16.0798,16.0872,361400.0
2005-04-12 12:40:00,21.86,21.86,21.8,21.85,182000.0,16.0945,16.0945,16.0503,16.0872,182000.0
2005-04-12 12:50:00,21.85,21.86,21.78,21.79,183000.0,16.0872,16.0945,16.0356,16.043,183000.0
2005-04-12 13:00:00,21.78,21.85,21.78,21.84,110200.0,16.0356,16.0872,16.0356,16.0798,110200.0
2005-04-12 13:10:00,21.84,21.85,21.78,21.81,204400.0,16.0798,16.0872,16.0356,16.0577,204400.0
2005-04-12 13:20:00,21.81,21.83,21.8,21.81,109200.0,16.0577,16.0724,16.0503,16.0577,109200.0
2005-04-12 13:30:00,21.81,21.81,21.63,21.63,223400.0,16.0577,16.0577,15.9252,15.9252,223400.0
2005-04-12 13:40:00,21.65,21.75,21.64,21.7,221200.0,15.9399,16.0135,15.9325,15.9767,221200.0
2005-04-12 13:50:00,21.7,21.75,21.69,21.74,106800.0,15.9767,16.0135,15.9694,16.0062,106800.0
2005-04-12 14:00:00,21.74,21.83,21.7,21.81,380600.0,16.0062,16.0724,15.9767,16.0577,380600.0
2005-04-12 14:10:00,21.77,21.84,21.72,21.8,398000.0,16.0283,16.0798,15.9914,16.0503,398000.0
2005-04-12 14:20:00,21.79,21.83,21.73,21.73,334800.0,16.043,16.0724,15.9988,15.9988,334800.0
2005-04-12 14:30:00,21.73,21.75,21.68,21.7,206400.0,15.9988,16.0135,15.962,15.9767,206400.0
2005-04-12 14:40:00,21.69,21.81,21.68,21.79,208000.0,15.9694,16.0577,15.962,16.043,208000.0
2005-04-12 14:50:00,21.79,21.85,21.79,21.84,206800.0,16.043,16.0872,16.043,16.0798,206800.0
2005-04-12 15:00:00,21.83,21.86,21.82,21.83,364000.0,16.0724,16.0945,16.0651,16.0724,364000.0
2005-04-12 15:10:00,21.83,21.91,21.81,21.9,280200.0,16.0724,16.1313,16.0577,16.124,280200.0
2005-04-12 15:20:00,21.9,21.91,21.83,21.9,275000.0,16.124,16.1313,16.0724,16.124,275000.0
2005-04-12 15:30:00,21.9,22.03,21.9,22.0,433800.0,16.124,16.2197,16.124,16.1976,433800.0
2005-04-12 15:40:00,22.0,22.0,21.92,21.93,352400.0,16.1976,16.1976,16.1387,16.1461,352400.0
2005-04-12 15:50:00,21.93,21.98,21.93,21.96,465400.0,16.1461,16.1829,16.1461,16.1681,465400.0
2005-04-13 09:30:00,21.9,21.92,21.82,21.92,361200.0,16.124,16.1387,16.0651,16.1387,361200.0
2005-04-13 09:40:00,21.92,21.99,21.84,21.97,390000.0,16.1387,16.1902,16.0798,16.1755,390000.0
2005-04-13 09:50:00,21.98,22.02,21.9,21.98,345200.0,16.1829,16.2123,16.124,16.1829,345200.0
2005-04-13 10:00:00,21.98,21.99,21.9,21.98,253400.0,16.1829,16.1902,16.124,16.1829,253400.0
2005-04-13 10:10:00,21.98,22.03,21.98,22.03,388200.0,16.1829,16.2197,16.1829,16.2197,388200.0
2005-04-13 10:20:00,22.03,22.1,21.93,21.97,355600.0,16.2197,16.2712,16.1461,16.1755,355600.0
2005-04-13 10:30:00,21.97,21.99,21.68,21.77,635600.0,16.1755,16.1902,15.962,16.0283,635600.0
2005-04-13 10:40:00,21.78,21.88,21.73,21.88,335800.0,16.0356,16.1092,15.9988,16.1092,335800.0
2005-04-13 10:50:00,21.88,21.96,21.82,21.91,434000.0,16.1092,16.1681,16.0651,16.1313,434000.0
2005-04-13 11:00:00,21.92,21.96,21.86,21.91,220800.0,16.1387,16.1681,16.0945,16.1313,220800.0
2005-04-13 11:10:00,21.9,21.95,21.84,21.93,314800.0,16.124,16.1608,16.0798,16.1461,314800.0
2005-04-13 11:20:00,21.93,21.99,21.89,21.95,318800.0,16.1461,16.1902,16.1166,16.1608,318800.0
2005-04-13 11:30:00,21.95,21.95,21.87,21.93,186200.0,16.1608,16.1608,16.1019,16.1461,186200.0
2005-04-13 11:40:00,21.93,21.98,21.9,21.93,144800.0,16.1461,16.1829,16.124,16.1461,144800.0
2005-04-13 11:50:00,21.92,21.96,21.9,21.91,118400.0,16.1387,16.1681,16.124,16.1313,118400.0
2005-04-13 12:00:00,21.91,21.93,21.87,21.89,118000.0,16.1313,16.1461,16.1019,16.1166,118000.0
2005-04-13 12:10:00,21.89,21.9,21.75,21.83,204400.0,16.1166,16.124,16.0135,16.0724,204400.0
2005-04-13 12:20:00,21.85,21.87,21.79,21.84,90600.0,16.0872,16.1019,16.043,16.0798,90600.0
2005-04-13 12:30:00,21.84,21.84,21.77,21.79,349400.0,16.0798,16.0798,16.0283,16.043,349400.0
2005-04-13 12:40:00,21.79,21.86,21.74,21.78,172400.0,16.043,16.0945,16.0062,16.0356,172400.0
2005-04-13 12:50:00,21.78,21.81,21.75,21.78,172400.0,16.0356,16.0577,16.0135,16.0356,172400.0
2005-04-13 13:00:00,21.79,21.86,21.78,21.84,146600.0,16.043,16.0945,16.0356,16.0798,146600.0
2005-04-13 13:10:00,21.84,21.84,21.75,21.78,160000.0,16.0798,16.0798,16.0135,16.0356,160000.0
2005-04-13 13:20:00,21.78,21.8,21.74,21.75,275000.0,16.0356,16.0503,16.0062,16.0135,275000.0
2005-04-13 13:30:00,21.76,21.77,21.69,21.73,217200.0,16.0209,16.0283,15.9694,15.9988,217200.0
2005-04-13 13:40:00,21.73,21.73,21.63,21.65,235600.0,15.9988,15.9988,15.9252,15.9399,235600.0
2005-04-13 13:50:00,21.65,21.67,21.55,21.59,543400.0,15.9399,15.9546,15.8663,15.8957,543400.0
2005-04-13 14:00:00,21.59,21.6,21.55,21.58,519200.0,15.8957,15.9031,15.8663,15.8884,519200.0
2005-04-13 14:10:00,21.58,21.75,21.5,21.52,384800.0,15.8884,16.0135,15.8295,15.8442,384800.0
2005-04-13 14:20:00,21.52,21.52,21.47,21.5,568600.0,15.8442,15.8442,15.8074,15.8295,568600.0
2005-04-13 14:30:00,21.49,21.54,21.49,21.49,336400.0,15.8221,15.8589,15.8221,15.8221,336400.0
2005-04-13 14:40:00,21.49,21.52,21.46,21.5,236000.0,15.8221,15.8442,15.8,15.8295,236000.0
2005-04-13 14:50:00,21.5,21.52,21.45,21.45,310000.0,15.8295,15.8442,15.7927,15.7927,310000.0
2005-04-13 15:00:00,21.45,21.46,21.36,21.36,327400.0,15.7927,15.8,15.7264,15.7264,327400.0
2005-04-13 15:10:00,21.36,21.38,21.32,21.38,325600.0,15.7264,15.7411,15.6969,15.7411,325600.0
2005-04-13 15:20:00,21.38,21.46,21.38,21.42,1175600.0,15.7411,15.8,15.7411,15.7706,1175600.0
2005-04-13 15:30:00,21.41,21.42,21.39,21.41,531000.0,15.7632,15.7706,15.7485,15.7632,531000.0
2005-04-13 15:40:00,21.41,21.43,21.4,21.4,667600.0,15.7632,15.7779,15.7558,15.7558,667600.0
2005-04-13 15:50:00,21.4,21.43,21.33,21.39,1315600.0,15.7558,15.7779,15.7043,15.7485,1315600.0
2005-04-14 09:30:00,21.57,21.57,21.13,21.52,437600.0,15.881,15.881,15.5571,15.8442,437600.0
2005-04-14 09:40:00,21.52,21.52,21.42,21.45,415600.0,15.8442,15.8442,15.7706,15.7927,415600.0
2005-04-14 09:50:00,21.45,21.47,21.32,21.38,295600.0,15.7927,15.8074,15.6969,15.7411,295600.0
2005-04-14 10:00:00,21.38,21.42,21.18,21.32,402400.0,15.7411,15.7706,15.5939,15.6969,402400.0
2005-04-14 10:10:00,21.33,21.38,21.2,21.27,334200.0,15.7043,15.7411,15.6086,15.6601,334200.0
2005-04-14 10:20:00,21.27,21.34,21.23,21.33,304000.0,15.6601,15.7117,15.6307,15.7043,304000.0
2005-04-14 10:30:00,21.32,21.43,21.28,21.39,252600.0,15.6969,15.7779,15.6675,15.7485,252600.0
2005-04-14 10:40:00,21.39,21.52,21.35,21.52,256000.0,15.7485,15.8442,15.719,15.8442,256000.0
2005-04-14 10:50:00,21.52,21.68,21.52,21.68,409600.0,15.8442,15.962,15.8442,15.962,409600.0
2005-04-14 11:00:00,21.68,21.73,21.62,21.63,377600.0,15.962,15.9988,15.9178,15.9252,377600.0
2005-04-14 11:10:00,21.63,21.65,21.57,21.65,174200.0,15.9252,15.9399,15.881,15.9399,174200.0
2005-04-14 11:20:00,21.65,21.65,21.55,21.56,109800.0,15.9399,15.9399,15.8663,15.8736,109800.0
2005-04-14 11:30:00,21.56,21.58,21.52,21.56,150000.0,15.8736,15.8884,15.8442,15.8736,150000.0
2005-04-14 11:40:00,21.56,21.57,21.53,21.54,132600.0,15.8736,15.881,15.8516,15.8589,132600.0
2005-04-14 11:50:00,21.53,21.58,21.45,21.45,307200.0,15.8516,15.8884,15.7927,15.7927,307200.0
2005-04-14 12:00:00,21.45,21.45,21.36,21.43,375400.0,15.7927,15.7927,15.7264,15.7779,375400.0
2005-04-14 12:10:00,21.43,21.45,21.4,21.4,172000.0,15.7779,15.7927,15.7558,15.7558,172000.0
2005-04-14 12:20:00,21.4,21.4,21.31,21.32,150400.0,15.7558,15.7558,15.6896,15.6969,150400.0
2005-04-14 12:30:00,21.34,21.36,21.31,21.35,4507200.0,15.7117,15.7264,15.6896,15.719,4507200.0
2005-04-14 12:40:00,21.35,21.38,21.33,21.37,159600.0,15.719,15.7411,15.7043,15.7338,159600.0
2005-04-14 12:50:00,21.38,21.38,21.34,21.35,320600.0,15.7411,15.7411,15.7117,15.719,320600.0
2005-04-14 13:00:00,21.35,21.36,21.24,21.25,134000.0,15.719,15.7264,15.638,15.6454,134000.0
2005-04-14 13:10:00,21.25,21.35,21.24,21.31,245600.0,15.6454,15.719,15.638,15.6896,245600.0
2005-04-14 13:20:00,21.31,21.34,21.27,21.33,140000.0,15.6896,15.7117,15.6601,15.7043,140000.0
2005-04-14 13:30:00,21.33,21.35,21.24,21.25,226000.0,15.7043,15.719,15.638,15.6454,226000.0
2005-04-14 13:40:00,21.24,21.26,21.2,21.21,183600.0,15.638,15.6528,15.6086,15.616,183600.0
2005-04-14 13:50:00,21.22,21.35,21.21,21.35,243800.0,15.6233,15.719,15.616,15.719,243800.0
2005-04-14 14:00:00,21.35,21.39,21.32,21.36,173000.0,15.719,15.7485,15.6969,15.7264,173000.0
2005-04-14 14:10:00,21.36,21.5,21.35,21.48,233000.0,15.7264,15.8295,15.719,15.8147,233000.0
2005-04-14 14:20:00,21.49,21.53,21.42,21.42,336800.0,15.8221,15.8516,15.7706,15.7706,336800.0
2005-04-14 14:30:00,21.43,21.46,21.41,21.46,147800.0,15.7779,15.8,15.7632,15.8,147800.0
2005-04-14 14:40:00,21.45,21.49,21.42,21.42,185400.0,15.7927,15.8221,15.7706,15.7706,185400.0
2005-04-14 14:50:00,21.43,21.43,21.36,21.38,172400.0,15.7779,15.7779,15.7264,15.7411,172400.0
2005-04-14 15:00:00,21.37,21.4,21.29,21.31,138400.0,15.7338,15.7558,15.6749,15.6896,138400.0
2005-04-14 15:10:00,21.32,21.36,21.31,21.36,331800.0,15.6969,15.7264,15.6896,15.7264,331800.0
2005-04-14 15:20:00,21.36,21.4,21.31,21.32,145600.0,15.7264,15.7558,15.6896,15.6969,145600.0
2005-04-14 15:30:00,21.32,21.34,21.29,21.29,164400.0,15.6969,15.7117,15.6749,15.6749,164400.0
2005-04-14 15:40:00,21.29,21.29,21.2,21.21,314400.0,15.6749,15.6749,15.6086,15.616,314400.0
2005-04-14 15:50:00,21.21,21.25,21.18,21.18,638000.0,15.616,15.6454,15.5939,15.5939,638000.0
2005-04-15 09:30:00,21.25,21.28,21.22,21.23,615800.0,15.6454,15.6675,15.6233,15.6307,615800.0
2005-04-15 09:40:00,21.23,21.3,21.18,21.29,338000.0,15.6307,15.6822,15.5939,15.6749,338000.0
2005-04-15 09:50:00,21.29,21.42,21.25,21.25,488200.0,15.6749,15.7706,15.6454,15.6454,488200.0
2005-04-15 10:00:00,21.25,21.28,21.22,21.24,339400.0,15.6454,15.6675,15.6233,15.638,339400.0
2005-04-15 10:10:00,21.25,21.27,21.22,21.27,284400.0,15.6454,15.6601,15.6233,15.6601,284400.0
2005-04-15 10:20:00,21.27,21.28,21.24,21.25,273000.0,15.6601,15.6675,15.638,15.6454,273000.0
2005-04-15 10:30:00,21.25,21.3,21.24,21.25,289000.0,15.6454,15.6822,15.638,15.6454,289000.0
2005-04-15 10:40:00,21.25,21.26,21.22,21.24,249200.0,15.6454,15.6528,15.6233,15.638,249200.0
2005-04-15 10:50:00,21.24,21.25,21.21,21.23,269000.0,15.638,15.6454,15.616,15.6307,269000.0
2005-04-15 11:00:00,21.23,21.23,21.21,21.22,203600.0,15.6307,15.6307,15.616,15.6233,203600.0
2005-04-15 11:10:00,21.22,21.24,21.21,21.22,204600.0,15.6233,15.638,15.616,15.6233,204600.0
2005-04-15 11:20:00,21.22,21.22,21.16,21.16,143600.0,15.6233,15.6233,15.5791,15.5791,143600.0
2005-04-15 11:30:00,21.16,21.16,21.05,21.06,181200.0,15.5791,15.5791,15.4982,15.5055,181200.0
2005-04-15 11:40:00,21.06,21.07,21.02,21.03,364600.0,15.5055,15.5129,15.4761,15.4834,364600.0
2005-04-15 11:50:00,21.03,21.03,20.93,20.96,945200.0,15.4834,15.4834,15.4098,15.4319,945200.0
2005-04-15 12:00:00,20.97,21.05,20.93,21.0,440800.0,15.4393,15.4982,15.4098,15.4613,440800.0
2005-04-15 12:10:00,21.0,21.04,20.98,20.98,327600.0,15.4613,15.4908,15.4466,15.4466,327600.0
2005-04-15 12:20:00,20.98,21.0,20.82,20.83,235400.0,15.4466,15.4613,15.3288,15.3362,235400.0
2005-04-15 12:30:00,20.83,20.86,20.75,20.75,319600.0,15.3362,15.3583,15.2773,15.2773,319600.0
2005-04-15 12:40:00,20.75,20.79,20.68,20.68,594400.0,15.2773,15.3067,15.2257,15.2257,594400.0
2005-04-15 12:50:00,20.68,20.79,20.63,20.73,668400.0,15.2257,15.3067,15.1889,15.2625,668400.0
2005-04-15 13:00:00,20.72,20.81,20.66,20.77,425000.0,15.2552,15.3215,15.211,15.292,425000.0
2005-04-15 13:10:00,20.77,20.94,20.75,20.85,477600.0,15.292,15.4172,15.2773,15.3509,477600.0
2005-04-15 13:20:00,20.85,20.95,20.78,20.94,547200.0,15.3509,15.4245,15.2994,15.4172,547200.0
2005-04-15 13:30:00,20.93,21.05,20.93,20.98,407600.0,15.4098,15.4982,15.4098,15.4466,407600.0
2005-04-15 13:40:00,20.93,21.0,20.92,20.92,357200.0,15.4098,15.4613,15.4024,15.4024,357200.0
2005-04-15 13:50:00,20.92,20.95,20.82,20.82,295400.0,15.4024,15.4245,15.3288,15.3288,295400.0
2005-04-15 14:00:00,20.82,20.83,20.77,20.8,248600.0,15.3288,15.3362,15.292,15.3141,248600.0
2005-04-15 14:10:00,20.8,20.85,20.73,20.81,345000.0,15.3141,15.3509,15.2625,15.3215,345000.0
2005-04-15 14:20:00,20.81,20.82,20.69,20.74,322200.0,15.3215,15.3288,15.2331,15.2699,322200.0
2005-04-15 14:30:00,20.74,20.75,20.68,20.69,410200.0,15.2699,15.2773,15.2257,15.2331,410200.0
2005-04-15 14:40:00,20.68,20.69,20.63,20.63,343600.0,15.2257,15.2331,15.1889,15.1889,343600.0
2005-04-15 14:50:00,20.63,20.63,20.45,20.45,511200.0,15.1889,15.1889,15.0564,15.0564,511200.0
2005-04-15 15:00:00,20.45,20.59,20.43,20.49,600400.0,15.0564,15.1595,15.0417,15.0858,600400.0
2005-04-15 15:10:00,20.49,20.52,20.45,20.49,326200.0,15.0858,15.1079,15.0564,15.0858,326200.0
2005-04-15 15:20:00,20.48,20.49,20.38,20.43,716200.0,15.0785,15.0858,15.0049,15.0417,716200.0
2005-04-15 15:30:00,20.43,20.51,20.43,20.48,844800.0,15.0417,15.1006,15.0417,15.0785,844800.0
2005-04-15 15:40:00,20.48,20.48,20.25,20.25,935200.0,15.0785,15.0785,14.9091,14.9091,935200.0
2005-04-15 15:50:00,20.25,20.33,20.13,20.32,1353200.0,14.9091,14.968,14.8208,14.9607,1353200.0
2005-04-18 09:30:00,20.26,20.39,20.25,20.36,455000.0,14.9165,15.0122,14.9091,14.9901,455000.0
2005-04-18 09:40:00,20.35,20.38,20.25,20.29,394800.0,14.9828,15.0049,14.9091,14.9386,394800.0
2005-04-18 09:50:00,20.3,20.37,20.28,20.32,422200.0,14.946,14.9975,14.9312,14.9607,422200.0
2005-04-18 10:00:00,20.32,20.38,20.3,20.35,560400.0,14.9607,15.0049,14.946,14.9828,560400.0
2005-04-18 10:10:00,20.35,20.5,20.31,20.48,607600.0,14.9828,15.0932,14.9533,15.0785,607600.0
2005-04-18 10:20:00,20.48,20.68,20.48,20.66,663400.0,15.0785,15.2257,15.0785,15.211,663400.0
2005-04-18 10:30:00,20.66,20.75,20.64,20.75,592600.0,15.211,15.2773,15.1963,15.2773,592600.0
2005-04-18 10:40:00,20.74,20.75,20.58,20.63,425000.0,15.2699,15.2773,15.1521,15.1889,425000.0
2005-04-18 10:50:00,20.63,20.7,20.63,20.68,370800.0,15.1889,15.2405,15.1889,15.2257,370800.0
2005-04-18 11:00:00,20.68,20.75,20.68,20.73,212600.0,15.2257,15.2773,15.2257,15.2625,212600.0
2005-04-18 11:10:00,20.73,20.73,20.67,20.68,194800.0,15.2625,15.2625,15.2184,15.2257,194800.0
2005-04-18 11:20:00,20.68,20.68,20.57,20.58,355000.0,15.2257,15.2257,15.1447,15.1521,355000.0
2005-04-18 11:30:00,20.58,20.65,20.55,20.63,406400.0,15.1521,15.2036,15.13,15.1889,406400.0
2005-04-18 11:40:00,20.61,20.65,20.6,20.62,176400.0,15.1742,15.2036,15.1668,15.1816,176400.0
2005-04-18 11:50:00,20.61,20.61,20.57,20.59,150400.0,15.1742,15.1742,15.1447,15.1595,150400.0
2005-04-18 12:00:00,20.59,20.59,20.54,20.56,238000.0,15.1595,15.1595,15.1227,15.1374,238000.0
2005-04-18 12:10:00,20.56,20.6,20.55,20.58,145800.0,15.1374,15.1668,15.13,15.1521,145800.0
2005-04-18 12:20:00,20.58,20.59,20.54,20.57,158600.0,15.1521,15.1595,15.1227,15.1447,158600.0
2005-04-18 12:30:00,20.57,20.61,20.56,20.61,114000.0,15.1447,15.1742,15.1374,15.1742,114000.0
2005-04-18 12:40:00,20.61,20.63,20.57,20.6,93800.0,15.1742,15.1889,15.1447,15.1668,93800.0
2005-04-18 12:50:00,20.6,20.64,20.54,20.58,213600.0,15.1668,15.1963,15.1227,15.1521,213600.0
2005-04-18 13:00:00,20.58,20.64,20.58,20.61,285000.0,15.1521,15.1963,15.1521,15.1742,285000.0
2005-04-18 13:10:00,20.61,20.62,20.59,20.62,301800.0,15.1742,15.1816,15.1595,15.1816,301800.0
2005-04-18 13:20:00,20.61,20.62,20.53,20.56,212000.0,15.1742,15.1816,15.1153,15.1374,212000.0
2005-04-18 13:30:00,20.56,20.59,20.55,20.57,159600.0,15.1374,15.1595,15.13,15.1447,159600.0
2005-04-18 13:40:00,20.57,20.6,20.56,20.59,71200.0,15.1447,15.1668,15.1374,15.1595,71200.0
2005-04-18 13:50:00,20.58,20.59,20.57,20.58,81800.0,15.1521,15.1595,15.1447,15.1521,81800.0
2005-04-18 14:00:00,20.58,20.61,20.56,20.58,493400.0,15.1521,15.1742,15.1374,15.1521,493400.0
2005-04-18 14:10:00,20.58,20.63,20.57,20.63,113800.0,15.1521,15.1889,15.1447,15.1889,113800.0
2005-04-18 14:20:00,20.63,20.63,20.58,20.6,107600.0,15.1889,15.1889,15.1521,15.1668,107600.0
2005-04-18 14:30:00,20.61,20.61,20.57,20.57,44800.0,15.1742,15.1742,15.1447,15.1447,44800.0
2005-04-18 14:40:00,20.58,20.58,20.54,20.55,85000.0,15.1521,15.1521,15.1227,15.13,85000.0
2005-04-18 14:50:00,20.56,20.58,20.55,20.57,92800.0,15.1374,15.1521,15.13,15.1447,92800.0
2005-04-18 15:00:00,20.58,20.61,20.56,20.58,121400.0,15.1521,15.1742,15.1374,15.1521,121400.0
2005-04-18 15:10:00,20.57,20.6,20.55,20.6,181200.0,15.1447,15.1668,15.13,15.1668,181200.0
2005-04-18 15:20:00,20.6,20.63,20.59,20.6,473200.0,15.1668,15.1889,15.1595,15.1668,473200.0
2005-04-18 15:30:00,20.6,20.61,20.55,20.55,233000.0,15.1668,15.1742,15.13,15.13,233000.0
2005-04-18 15:40:00,20.56,20.65,20.55,20.65,523600.0,15.1374,15.2036,15.13,15.2036,523600.0
2005-04-18 15:50:00,20.65,20.66,20.58,20.6,895400.0,15.2036,15.211,15.1521,15.1668,895400.0
2005-04-19 09:30:00,20.95,20.97,20.9,20.94,478400.0,15.4245,15.4393,15.3877,15.4172,478400.0
2005-04-19 09:40:00,20.95,20.99,20.9,20.99,490600.0,15.4245,15.454,15.3877,15.454,490600.0
2005-04-19 09:50:00,21.0,21.1,21.0,21.07,352200.0,15.4613,15.535,15.4613,15.5129,352200.0
2005-04-19 10:00:00,21.07,21.11,21.04,21.11,286800.0,15.5129,15.5423,15.4908,15.5423,286800.0
2005-04-19 10:10:00,21.12,21.27,21.1,21.2,428400.0,15.5497,15.6601,15.535,15.6086,428400.0
2005-04-19 10:20:00,21.21,21.27,21.18,21.26,361200.0,15.616,15.6601,15.5939,15.6528,361200.0
2005-04-19 10:30:00,21.29,21.36,21.27,21.35,300000.0,15.6749,15.7264,15.6601,15.719,300000.0
2005-04-19 10:40:00,21.35,21.37,21.2,21.21,512000.0,15.719,15.7338,15.6086,15.616,512000.0
2005-04-19 10:50:00,21.21,21.24,21.16,21.23,228800.0,15.616,15.638,15.5791,15.6307,228800.0
2005-04-19 11:00:00,21.24,21.24,21.18,21.2,134400.0,15.638,15.638,15.5939,15.6086,134400.0
2005-04-19 11:10:00,21.2,21.2,21.15,21.17,324400.0,15.6086,15.6086,15.5718,15.5865,324400.0
2005-04-19 11:20:00,21.18,21.23,21.13,21.21,306800.0,15.5939,15.6307,15.5571,15.616,306800.0
2005-04-19 11:30:00,21.21,21.23,21.17,21.18,106600.0,15.616,15.6307,15.5865,15.5939,106600.0
2005-04-19 11:40:00,21.18,21.24,21.16,21.19,256400.0,15.5939,15.638,15.5791,15.6012,256400.0
2005-04-19 11:50:00,21.2,21.23,21.18,21.22,405200.0,15.6086,15.6307,15.5939,15.6233,405200.0
2005-04-19 12:00:00,21.21,21.26,21.18,21.25,263000.0,15.616,15.6528,15.5939,15.6454,263000.0
2005-04-19 12:10:00,21.25,21.28,21.23,21.25,140400.0,15.6454,15.6675,15.6307,15.6454,140400.0
2005-04-19 12:20:00,21.25,21.32,21.25,21.32,141800.0,15.6454,15.6969,15.6454,15.6969,141800.0
2005-04-19 12:30:00,21.32,21.35,21.25,21.26,194600.0,15.6969,15.719,15.6454,15.6528,194600.0
2005-04-19 12:40:00,21.25,21.26,21.21,21.21,182000.0,15.6454,15.6528,15.616,15.616,182000.0
2005-04-19 12:50:00,21.21,21.27,21.19,21.27,267600.0,15.616,15.6601,15.6012,15.6601,267600.0
2005-04-19 13:00:00,21.27,21.28,21.22,21.27,135600.0,15.6601,15.6675,15.6233,15.6601,135600.0
2005-04-19 13:10:00,21.27,21.28,21.24,21.26,180600.0,15.6601,15.6675,15.638,15.6528,180600.0
2005-04-19 13:20:00,21.25,21.3,21.25,21.29,89000.0,15.6454,15.6822,15.6454,15.6749,89000.0
2005-04-19 13:30:00,21.29,21.3,21.23,21.27,295600.0,15.6749,15.6822,15.6307,15.6601,295600.0
2005-04-19 13:40:00,21.27,21.34,21.25,21.34,224000.0,15.6601,15.7117,15.6454,15.7117,224000.0
2005-04-19 13:50:00,21.35,21.36,21.31,21.36,239600.0,15.719,15.7264,15.6896,15.7264,239600.0
2005-04-19 14:00:00,21.36,21.38,21.32,21.35,290200.0,15.7264,15.7411,15.6969,15.719,290200.0
2005-04-19 14:10:00,21.35,21.35,21.29,21.32,191600.0,15.719,15.719,15.6749,15.6969,191600.0
2005-04-19 14:20:00,21.33,21.4,21.32,21.4,148200.0,15.7043,15.7558,15.6969,15.7558,148200.0
2005-04-19 14:30:00,21.4,21.47,21.4,21.43,817600.0,15.7558,15.8074,15.7558,15.7779,817600.0
2005-04-19 14:40:00,21.43,21.5,21.43,21.45,488800.0,15.7779,15.8295,15.7779,15.7927,488800.0
2005-04-19 14:50:00,21.45,21.48,21.43,21.43,570600.0,15.7927,15.8147,15.7779,15.7779,570600.0
2005-04-19 15:00:00,21.44,21.46,21.39,21.4,375200.0,15.7853,15.8,15.7485,15.7558,375200.0
2005-04-19 15:10:00,21.4,21.43,21.38,21.4,509000.0,15.7558,15.7779,15.7411,15.7558,509000.0
2005-04-19 15:20:00,21.4,21.41,21.34,21.39,257200.0,15.7558,15.7632,15.7117,15.7485,257200.0
2005-04-19 15:30:00,21.39,21.43,21.38,21.41,219800.0,15.7485,15.7779,15.7411,15.7632,219800.0
2005-04-19 15:40:00,21.4,21.41,21.38,21.38,377400.0,15.7558,15.7632,15.7411,15.7411,377400.0
2005-04-19 15:50:00,21.38,21.45,21.38,21.42,447000.0,15.7411,15.7927,15.7411,15.7706,447000.0
2005-04-20 09:30:00,21.39,21.43,21.3,21.41,504000.0,15.7485,15.7779,15.6822,15.7632,504000.0
2005-04-20 09:40:00,21.42,21.43,21.16,21.28,372000.0,15.7706,15.7779,15.5791,15.6675,372000.0
2005-04-20 09:50:00,21.28,21.31,21.06,21.08,489600.0,15.6675,15.6896,15.5055,15.5202,489600.0
2005-04-20 10:00:00,21.08,21.18,21.05,21.18,270800.0,15.5202,15.5939,15.4982,15.5939,270800.0
2005-04-20 10:10:00,21.17,21.28,21.09,21.26,241800.0,15.5865,15.6675,15.5276,15.6528,241800.0
2005-04-20 10:20:00,21.26,21.29,21.21,21.28,203400.0,15.6528,15.6749,15.616,15.6675,203400.0
2005-04-20 10:30:00,21.29,21.71,21.27,21.7,578600.0,15.6749,15.9841,15.6601,15.9767,578600.0
2005-04-20 10:40:00,21.7,21.83,21.7,21.79,606400.0,15.9767,16.0724,15.9767,16.043,606400.0
2005-04-20 10:50:00,21.8,21.8,21.58,21.63,656400.0,16.0503,16.0503,15.8884,15.9252,656400.0
2005-04-20 11:00:00,21.61,21.68,21.5,21.61,346400.0,15.9105,15.962,15.8295,15.9105,346400.0
2005-04-20 11:10:00,21.61,21.64,21.52,21.64,258600.0,15.9105,15.9325,15.8442,15.9325,258600.0
2005-04-20 11:20:00,21.61,21.67,21.58,21.63,265800.0,15.9105,15.9546,15.8884,15.9252,265800.0
2005-04-20 11:30:00,21.63,21.65,21.54,21.55,202800.0,15.9252,15.9399,15.8589,15.8663,202800.0
2005-04-20 11:40:00,21.55,21.61,21.51,21.53,171000.0,15.8663,15.9105,15.8368,15.8516,171000.0
2005-04-20 11:50:00,21.53,21.58,21.48,21.52,203000.0,15.8516,15.8884,15.8147,15.8442,203000.0
2005-04-20 12:00:00,21.52,21.57,21.45,21.45,132200.0,15.8442,15.881,15.7927,15.7927,132200.0
2005-04-20 12:10:00,21.43,21.45,21.36,21.38,186200.0,15.7779,15.7927,15.7264,15.7411,186200.0
2005-04-20 12:20:00,21.38,21.42,21.32,21.32,149200.0,15.7411,15.7706,15.6969,15.6969,149200.0
2005-04-20 12:30:00,21.32,21.33,21.25,21.31,138400.0,15.6969,15.7043,15.6454,15.6896,138400.0
2005-04-20 12:40:00,21.32,21.32,21.1,21.1,367000.0,15.6969,15.6969,15.535,15.535,367000.0
2005-04-20 12:50:00,21.1,21.11,20.99,21.03,235200.0,15.535,15.5423,15.454,15.4834,235200.0
2005-04-20 13:00:00,21.03,21.18,21.01,21.18,250000.0,15.4834,15.5939,15.4687,15.5939,250000.0
2005-04-20 13:10:00,21.18,21.18,21.11,21.14,205000.0,15.5939,15.5939,15.5423,15.5644,205000.0
2005-04-20 13:20:00,21.15,21.2,21.14,21.14,126600.0,15.5718,15.6086,15.5644,15.5644,126600.0
2005-04-20 13:30:00,21.15,21.18,21.11,21.15,121800.0,15.5718,15.5939,15.5423,15.5718,121800.0
2005-04-20 13:40:00,21.14,21.2,21.11,21.19,109200.0,15.5644,15.6086,15.5423,15.6012,109200.0
2005-04-20 13:50:00,21.18,21.23,21.11,21.16,110800.0,15.5939,15.6307,15.5423,15.5791,110800.0
2005-04-20 14:00:00,21.16,21.18,21.03,21.04,125800.0,15.5791,15.5939,15.4834,15.4908,125800.0
2005-04-20 14:10:00,21.03,21.09,21.03,21.06,143000.0,15.4834,15.5276,15.4834,15.5055,143000.0
2005-04-20 14:20:00,21.06,21.1,21.04,21.05,176200.0,15.5055,15.535,15.4908,15.4982,176200.0
2005-04-20 14:30:00,21.04,21.07,20.99,21.02,176000.0,15.4908,15.5129,15.454,15.4761,176000.0
2005-04-20 14:40:00,21.02,21.07,21.02,21.04,253600.0,15.4761,15.5129,15.4761,15.4908,253600.0
2005-04-20 14:50:00,21.04,21.18,21.04,21.17,159000.0,15.4908,15.5939,15.4908,15.5865,159000.0
2005-04-20 15:00:00,21.17,21.18,21.06,21.06,200400.0,15.5865,15.5939,15.5055,15.5055,200400.0
2005-04-20 15:10:00,21.06,21.06,20.95,20.96,249600.0,15.5055,15.5055,15.4245,15.4319,249600.0
2005-04-20 15:20:00,20.96,21.06,20.93,21.02,297400.0,15.4319,15.5055,15.4098,15.4761,297400.0
2005-04-20 15:30:00,21.02,21.03,20.93,20.93,143200.0,15.4761,15.4834,15.4098,15.4098,143200.0
2005-04-20 15:40:00,20.94,20.96,20.88,20.93,332400.0,15.4172,15.4319,15.373,15.4098,332400.0
2005-04-20 15:50:00,20.92,20.92,20.85,20.91,429200.0,15.4024,15.4024,15.3509,15.3951,429200.0
2005-04-21 09:30:00,21.02,21.11,20.91,21.11,316200.0,15.4761,15.5423,15.3951,15.5423,316200.0
2005-04-21 09:40:00,21.11,21.29,21.07,21.14,255000.0,15.5423,15.6749,15.5129,15.5644,255000.0
2005-04-21 09:50:00,21.14,21.28,21.14,21.22,212200.0,15.5644,15.6675,15.5644,15.6233,212200.0
2005-04-21 10:00:00,21.22,21.28,21.13,21.19,388800.0,15.6233,15.6675,15.5571,15.6012,388800.0
2005-04-21 10:10:00,21.19,21.19,21.08,21.15,191200.0,15.6012,15.6012,15.5202,15.5718,191200.0
2005-04-21 10:20:00,21.15,21.19,21.05,21.08,192000.0,15.5718,15.6012,15.4982,15.5202,192000.0
2005-04-21 10:30:00,21.08,21.12,20.93,21.07,300600.0,15.5202,15.5497,15.4098,15.5129,300600.0
2005-04-21 10:40:00,21.09,21.16,21.07,21.13,141000.0,15.5276,15.5791,15.5129,15.5571,141000.0
2005-04-21 10:50:00,21.13,21.23,21.13,21.13,113400.0,15.5571,15.6307,15.5571,15.5571,113400.0
2005-04-21 11:00:00,21.14,21.17,21.09,21.17,91000.0,15.5644,15.5865,15.5276,15.5865,91000.0
2005-04-21 11:10:00,21.17,21.18,21.13,21.17,108200.0,15.5865,15.5939,15.5571,15.5865,108200.0
2005-04-21 11:20:00,21.18,21.23,21.15,21.19,123400.0,15.5939,15.6307,15.5718,15.6012,123400.0
2005-04-21 11:30:00,21.2,21.2,21.13,21.15,136800.0,15.6086,15.6086,15.5571,15.5718,136800.0
2005-04-21 11:40:00,21.15,21.18,21.11,21.15,315200.0,15.5718,15.5939,15.5423,15.5718,315200.0
2005-04-21 11:50:00,21.15,21.15,21.11,21.15,105200.0,15.5718,15.5718,15.5423,15.5718,105200.0
2005-04-21 12:00:00,21.15,21.18,21.13,21.15,269600.0,15.5718,15.5939,15.5571,15.5718,269600.0
2005-04-21 12:10:00,21.15,21.16,21.11,21.11,148000.0,15.5718,15.5791,15.5423,15.5423,148000.0
2005-04-21 12:20:00,21.11,21.15,21.11,21.14,122600.0,15.5423,15.5718,15.5423,15.5644,122600.0
2005-04-21 12:30:00,21.14,21.14,21.11,21.11,214200.0,15.5644,15.5644,15.5423,15.5423,214200.0
2005-04-21 12:40:00,21.11,21.14,21.11,21.13,242800.0,15.5423,15.5644,15.5423,15.5571,242800.0
2005-04-21 12:50:00,21.13,21.15,21.1,21.11,218000.0,15.5571,15.5718,15.535,15.5423,218000.0
2005-04-21 13:00:00,21.11,21.16,21.11,21.16,150200.0,15.5423,15.5791,15.5423,15.5791,150200.0
2005-04-21 13:10:00,21.16,21.21,21.14,21.19,136800.0,15.5791,15.616,15.5644,15.6012,136800.0
2005-04-21 13:20:00,21.18,21.2,21.16,21.17,136000.0,15.5939,15.6086,15.5791,15.5865,136000.0
2005-04-21 13:30:00,21.17,21.23,21.17,21.22,129200.0,15.5865,15.6307,15.5865,15.6233,129200.0
2005-04-21 13:40:00,21.23,21.25,21.21,21.24,126400.0,15.6307,15.6454,15.616,15.638,126400.0
2005-04-21 13:50:00,21.24,21.28,21.23,21.28,361800.0,15.638,15.6675,15.6307,15.6675,361800.0
2005-04-21 14:00:00,21.28,21.28,21.22,21.24,466800.0,15.6675,15.6675,15.6233,15.638,466800.0
2005-04-21 14:10:00,21.24,21.35,21.24,21.34,89800.0,15.638,15.719,15.638,15.7117,89800.0
2005-04-21 14:20:00,21.35,21.44,21.31,21.44,173000.0,15.719,15.7853,15.6896,15.7853,173000.0
2005-04-21 14:30:00,21.44,21.53,21.4,21.52,307800.0,15.7853,15.8516,15.7558,15.8442,307800.0
2005-04-21 14:40:00,21.52,21.52,21.4,21.43,296200.0,15.8442,15.8442,15.7558,15.7779,296200.0
2005-04-21 14:50:00,21.43,21.49,21.43,21.47,123800.0,15.7779,15.8221,15.7779,15.8074,123800.0
2005-04-21 15:00:00,21.47,21.5,21.41,21.48,123400.0,15.8074,15.8295,15.7632,15.8147,123400.0
2005-04-21 15:10:00,21.48,21.6,21.47,21.56,194800.0,15.8147,15.9031,15.8074,15.8736,194800.0
2005-04-21 15:20:00,21.56,21.57,21.5,21.56,207800.0,15.8736,15.881,15.8295,15.8736,207800.0
2005-04-21 15:30:00,21.59,21.59,21.52,21.56,199400.0,15.8957,15.8957,15.8442,15.8736,199400.0
2005-04-21 15:40:00,21.56,21.61,21.56,21.59,276400.0,15.8736,15.9105,15.8736,15.8957,276400.0
2005-04-21 15:50:00,21.6,21.66,21.6,21.63,416600.0,15.9031,15.9473,15.9031,15.9252,416600.0
2005-04-22 09:30:00,22.0,22.23,21.76,21.83,912800.0,16.1976,16.3669,16.0209,16.0724,912800.0
2005-04-22 09:40:00,21.83,21.85,21.65,21.83,838000.0,16.0724,16.0872,15.9399,16.0724,838000.0
2005-04-22 09:50:00,21.82,21.97,21.82,21.95,634600.0,16.0651,16.1755,16.0651,16.1608,634600.0
2005-04-22 10:00:00,21.94,21.95,21.78,21.93,534200.0,16.1534,16.1608,16.0356,16.1461,534200.0
2005-04-22 10:10:00,21.93,22.06,21.93,22.04,526000.0,16.1461,16.2418,16.1461,16.227,526000.0
2005-04-22 10:20:00,22.03,22.08,21.93,22.06,353000.0,16.2197,16.2565,16.1461,16.2418,353000.0
2005-04-22 10:30:00,22.08,22.08,21.96,21.97,397200.0,16.2565,16.2565,16.1681,16.1755,397200.0
2005-04-22 10:40:00,22.0,22.03,21.92,21.99,315600.0,16.1976,16.2197,16.1387,16.1902,315600.0
2005-04-22 10:50:00,21.99,22.0,21.97,21.99,228400.0,16.1902,16.1976,16.1755,16.1902,228400.0
2005-04-22 11:00:00,21.99,22.09,21.99,22.09,435200.0,16.1902,16.2639,16.1902,16.2639,435200.0
2005-04-22 11:10:00,22.09,22.09,22.0,22.04,216000.0,16.2639,16.2639,16.1976,16.227,216000.0
2005-04-22 11:20:00,22.05,22.09,22.0,22.0,434400.0,16.2344,16.2639,16.1976,16.1976,434400.0
2005-04-22 11:30:00,22.0,22.03,21.98,22.0,543800.0,16.1976,16.2197,16.1829,16.1976,543800.0
2005-04-22 11:40:00,22.0,22.02,21.98,22.0,201000.0,16.1976,16.2123,16.1829,16.1976,201000.0
2005-04-22 11:50:00,22.0,22.08,22.0,22.08,274400.0,16.1976,16.2565,16.1976,16.2565,274400.0
2005-04-22 12:00:00,22.08,22.1,22.03,22.05,282200.0,16.2565,16.2712,16.2197,16.2344,282200.0
2005-04-22 12:10:00,22.05,22.05,22.01,22.03,275200.0,16.2344,16.2344,16.205,16.2197,275200.0
2005-04-22 12:20:00,22.03,22.05,21.98,22.0,276000.0,16.2197,16.2344,16.1829,16.1976,276000.0
2005-04-22 12:30:00,22.0,22.0,21.91,21.93,197800.0,16.1976,16.1976,16.1313,16.1461,197800.0
2005-04-22 12:40:00,21.92,22.04,21.92,22.02,165800.0,16.1387,16.227,16.1387,16.2123,165800.0
2005-04-22 12:50:00,22.02,22.06,22.0,22.05,160200.0,16.2123,16.2418,16.1976,16.2344,160200.0
2005-04-22 13:00:00,22.06,22.07,22.0,22.0,199200.0,16.2418,16.2491,16.1976,16.1976,199200.0
2005-04-22 13:10:00,22.0,22.02,21.99,22.0,128600.0,16.1976,16.2123,16.1902,16.1976,128600.0
2005-04-22 13:20:00,22.0,22.02,21.97,21.98,137800.0,16.1976,16.2123,16.1755,16.1829,137800.0
2005-04-22 13:30:00,21.98,22.04,21.98,22.02,408800.0,16.1829,16.227,16.1829,16.2123,408800.0
2005-04-22 13:40:00,22.02,22.05,22.01,22.02,178200.0,16.2123,16.2344,16.205,16.2123,178200.0
2005-04-22 13:50:00,22.03,22.07,22.01,22.06,386000.0,16.2197,16.2491,16.205,16.2418,386000.0
2005-04-22 14:00:00,22.06,22.07,22.03,22.04,231800.0,16.2418,16.2491,16.2197,16.227,231800.0
2005-04-22 14:10:00,22.04,22.08,22.03,22.06,222400.0,16.227,16.2565,16.2197,16.2418,222400.0
2005-04-22 14:20:00,22.06,22.07,22.02,22.03,388800.0,16.2418,16.2491,16.2123,16.2197,388800.0
2005-04-22 14:30:00,22.03,22.05,21.97,22.02,390800.0,16.2197,16.2344,16.1755,16.2123,390800.0
2005-04-22 14:40:00,22.0,22.02,21.89,21.92,315000.0,16.1976,16.2123,16.1166,16.1387,315000.0
2005-04-22 14:50:00,21.93,21.99,21.92,21.95,303600.0,16.1461,16.1902,16.1387,16.1608,303600.0
2005-04-22 15:00:00,21.95,21.97,21.93,21.93,338000.0,16.1608,16.1755,16.1461,16.1461,338000.0
2005-04-22 15:10:00,21.93,21.93,21.77,21.78,350400.0,16.1461,16.1461,16.0283,16.0356,350400.0
2005-04-22 15:20:00,21.78,21.83,21.59,21.59,390000.0,16.0356,16.0724,15.8957,15.8957,390000.0
2005-04-22 15:30:00,21.61,21.79,21.56,21.76,397200.0,15.9105,16.043,15.8736,16.0209,397200.0
2005-04-22 15:40:00,21.76,21.82,21.76,21.77,346200.0,16.0209,16.0651,16.0209,16.0283,346200.0
2005-04-22 15:50:00,21.77,21.95,21.77,21.92,443400.0,16.0283,16.1608,16.0283,16.1387,443400.0
2005-04-25 09:30:00,22.25,22.27,22.23,22.24,73600.0,16.3817,16.3964,16.3669,16.3743,73600.0
2005-04-25 09:40:00,22.24,22.4,22.18,22.36,366400.0,16.3743,16.4921,16.3301,16.4626,366400.0
2005-04-25 09:50:00,22.36,22.4,22.32,22.33,326200.0,16.4626,16.4921,16.4332,16.4406,326200.0
2005-04-25 10:00:00,22.33,22.35,22.29,22.31,311600.0,16.4406,16.4553,16.4111,16.4258,311600.0
2005-04-25 10:10:00,22.32,22.34,22.2,22.28,586800.0,16.4332,16.4479,16.3448,16.4037,586800.0
2005-04-25 10:20:00,22.27,22.31,22.25,22.29,583000.0,16.3964,16.4258,16.3817,16.4111,583000.0
2005-04-25 10:30:00,22.29,22.32,22.22,22.27,375600.0,16.4111,16.4332,16.3596,16.3964,375600.0
2005-04-25 10:40:00,22.25,22.34,22.24,22.3,268200.0,16.3817,16.4479,16.3743,16.4185,268200.0
2005-04-25 10:50:00,22.3,22.31,22.24,22.25,194400.0,16.4185,16.4258,16.3743,16.3817,194400.0
2005-04-25 11:00:00,22.25,22.25,22.16,22.17,222000.0,16.3817,16.3817,16.3154,16.3228,222000.0
2005-04-25 11:10:00,22.18,22.25,22.17,22.25,394200.0,16.3301,16.3817,16.3228,16.3817,394200.0
2005-04-25 11:20:00,22.25,22.31,22.25,22.29,481400.0,16.3817,16.4258,16.3817,16.4111,481400.0
2005-04-25 11:30:00,22.29,22.3,22.25,22.29,494200.0,16.4111,16.4185,16.3817,16.4111,494200.0
2005-04-25 11:40:00,22.28,22.3,22.27,22.3,247400.0,16.4037,16.4185,16.3964,16.4185,247400.0
2005-04-25 11:50:00,22.3,22.3,22.28,22.29,162000.0,16.4185,16.4185,16.4037,16.4111,162000.0
2005-04-25 12:00:00,22.29,22.3,22.28,22.29,142800.0,16.4111,16.4185,16.4037,16.4111,142800.0
2005-04-25 12:10:00,22.3,22.3,22.25,22.27,151000.0,16.4185,16.4185,16.3817,16.3964,151000.0
2005-04-25 12:20:00,22.27,22.28,22.23,22.23,319000.0,16.3964,16.4037,16.3669,16.3669,319000.0
2005-04-25 12:30:00,22.23,22.26,22.2,22.25,129800.0,16.3669,16.389,16.3448,16.3817,129800.0
2005-04-25 12:40:00,22.25,22.26,22.23,22.25,103800.0,16.3817,16.389,16.3669,16.3817,103800.0
2005-04-25 12:50:00,22.25,22.31,22.25,22.28,94800.0,16.3817,16.4258,16.3817,16.4037,94800.0
2005-04-25 13:00:00,22.28,22.32,22.27,22.29,71200.0,16.4037,16.4332,16.3964,16.4111,71200.0
2005-04-25 13:10:00,22.28,22.31,22.25,22.31,79000.0,16.4037,16.4258,16.3817,16.4258,79000.0
2005-04-25 13:20:00,22.31,22.31,22.25,22.27,114800.0,16.4258,16.4258,16.3817,16.3964,114800.0
2005-04-25 13:30:00,22.29,22.3,22.27,22.3,309000.0,16.4111,16.4185,16.3964,16.4185,309000.0
2005-04-25 13:40:00,22.3,22.3,22.27,22.29,342400.0,16.4185,16.4185,16.3964,16.4111,342400.0
2005-04-25 13:50:00,22.29,22.3,22.27,22.28,314600.0,16.4111,16.4185,16.3964,16.4037,314600.0
2005-04-25 14:00:00,22.28,22.3,22.25,22.28,327000.0,16.4037,16.4185,16.3817,16.4037,327000.0
2005-04-25 14:10:00,22.28,22.29,22.23,22.25,427200.0,16.4037,16.4111,16.3669,16.3817,427200.0
2005-04-25 14:20:00,22.25,22.27,22.17,22.17,266800.0,16.3817,16.3964,16.3228,16.3228,266800.0
2005-04-25 14:30:00,22.18,22.22,22.13,22.16,670200.0,16.3301,16.3596,16.2933,16.3154,670200.0
2005-04-25 14:40:00,22.16,22.22,22.12,22.13,248600.0,16.3154,16.3596,16.2859,16.2933,248600.0
2005-04-25 14:50:00,22.12,22.15,22.08,22.1,457000.0,16.2859,16.308,16.2565,16.2712,457000.0
2005-04-25 15:00:00,22.11,22.15,22.06,22.13,308000.0,16.2786,16.308,16.2418,16.2933,308000.0
2005-04-25 15:10:00,22.13,22.13,22.07,22.09,452200.0,16.2933,16.2933,16.2491,16.2639,452200.0
2005-04-25 15:20:00,22.08,22.09,22.0,22.06,437800.0,16.2565,16.2639,16.1976,16.2418,437800.0
2005-04-25 15:30:00,22.07,22.11,22.04,22.04,483400.0,16.2491,16.2786,16.227,16.227,483400.0
2005-04-25 15:40:00,22.04,22.11,22.04,22.09,604600.0,16.227,16.2786,16.227,16.2639,604600.0
2005-04-25 15:50:00,22.09,22.11,22.07,22.1,607200.0,16.2639,16.2786,16.2491,16.2712,607200.0
2005-04-26 09:30:00,22.21,22.28,22.2,22.2,515200.0,16.3522,16.4037,16.3448,16.3448,515200.0
2005-04-26 09:40:00,22.18,22.24,22.08,22.24,425400.0,16.3301,16.3743,16.2565,16.3743,425400.0
2005-04-26 09:50:00,22.24,22.29,22.13,22.21,449600.0,16.3743,16.4111,16.2933,16.3522,449600.0
2005-04-26 10:00:00,22.21,22.23,22.13,22.15,1127200.0,16.3522,16.3669,16.2933,16.308,1127200.0
2005-04-26 10:10:00,22.15,22.24,22.15,22.22,499200.0,16.308,16.3743,16.308,16.3596,499200.0
2005-04-26 10:20:00,22.22,22.37,22.22,22.33,698600.0,16.3596,16.47,16.3596,16.4406,698600.0
2005-04-26 10:30:00,22.32,22.36,22.3,22.35,445600.0,16.4332,16.4626,16.4185,16.4553,445600.0
2005-04-26 10:40:00,22.36,22.36,22.23,22.24,434400.0,16.4626,16.4626,16.3669,16.3743,434400.0
2005-04-26 10:50:00,22.24,22.33,22.24,22.29,758000.0,16.3743,16.4406,16.3743,16.4111,758000.0
2005-04-26 11:00:00,22.3,22.32,22.25,22.32,296600.0,16.4185,16.4332,16.3817,16.4332,296600.0
2005-04-26 11:10:00,22.31,22.34,22.27,22.3,437200.0,16.4258,16.4479,16.3964,16.4185,437200.0
2005-04-26 11:20:00,22.3,22.33,22.29,22.31,339800.0,16.4185,16.4406,16.4111,16.4258,339800.0
2005-04-26 11:30:00,22.31,22.34,22.28,22.29,574600.0,16.4258,16.4479,16.4037,16.4111,574600.0
2005-04-26 11:40:00,22.29,22.33,22.29,22.33,260000.0,16.4111,16.4406,16.4111,16.4406,260000.0
2005-04-26 11:50:00,22.33,22.34,22.3,22.3,236800.0,16.4406,16.4479,16.4185,16.4185,236800.0
2005-04-26 12:00:00,22.31,22.32,22.25,22.28,263400.0,16.4258,16.4332,16.3817,16.4037,263400.0
2005-04-26 12:10:00,22.29,22.32,22.28,22.3,150800.0,16.4111,16.4332,16.4037,16.4185,150800.0
2005-04-26 12:20:00,22.3,22.3,22.24,22.25,204800.0,16.4185,16.4185,16.3743,16.3817,204800.0
2005-04-26 12:30:00,22.25,22.25,22.18,22.18,584000.0,16.3817,16.3817,16.3301,16.3301,584000.0
2005-04-26 12:40:00,22.19,22.24,22.14,22.2,261600.0,16.3375,16.3743,16.3007,16.3448,261600.0
2005-04-26 12:50:00,22.21,22.24,22.19,22.22,188200.0,16.3522,16.3743,16.3375,16.3596,188200.0
2005-04-26 13:00:00,22.21,22.23,22.18,22.18,115800.0,16.3522,16.3669,16.3301,16.3301,115800.0
2005-04-26 13:10:00,22.18,22.22,22.18,22.21,183600.0,16.3301,16.3596,16.3301,16.3522,183600.0
2005-04-26 13:20:00,22.2,22.25,22.2,22.24,326800.0,16.3448,16.3817,16.3448,16.3743,326800.0
2005-04-26 13:30:00,22.24,22.26,22.17,22.17,325400.0,16.3743,16.389,16.3228,16.3228,325400.0
2005-04-26 13:40:00,22.16,22.22,22.13,22.2,196200.0,16.3154,16.3596,16.2933,16.3448,196200.0
2005-04-26 13:50:00,22.2,22.23,22.19,22.22,73800.0,16.3448,16.3669,16.3375,16.3596,73800.0
2005-04-26 14:00:00,22.23,22.27,22.2,22.2,151600.0,16.3669,16.3964,16.3448,16.3448,151600.0
2005-04-26 14:10:00,22.21,22.21,22.13,22.15,136800.0,16.3522,16.3522,16.2933,16.308,136800.0
2005-04-26 14:20:00,22.16,22.18,22.1,22.15,476800.0,16.3154,16.3301,16.2712,16.308,476800.0
2005-04-26 14:30:00,22.15,22.15,22.1,22.12,199200.0,16.308,16.308,16.2712,16.2859,199200.0
2005-04-26 14:40:00,22.12,22.14,22.08,22.1,143000.0,16.2859,16.3007,16.2565,16.2712,143000.0
2005-04-26 14:50:00,22.1,22.11,22.05,22.07,340200.0,16.2712,16.2786,16.2344,16.2491,340200.0
2005-04-26 15:00:00,22.06,22.09,22.01,22.08,346200.0,16.2418,16.2639,16.205,16.2565,346200.0
2005-04-26 15:10:00,22.08,22.14,22.06,22.11,599400.0,16.2565,16.3007,16.2418,16.2786,599400.0
2005-04-26 15:20:00,22.11,22.15,22.1,22.13,367200.0,16.2786,16.308,16.2712,16.2933,367200.0
2005-04-26 15:30:00,22.12,22.14,22.11,22.13,451200.0,16.2859,16.3007,16.2786,16.2933,451200.0
2005-04-26 15:40:00,22.13,22.14,22.09,22.11,489200.0,16.2933,16.3007,16.2639,16.2786,489200.0
2005-04-26 15:50:00,22.11,22.15,22.08,22.1,585000.0,16.2786,16.308,16.2565,16.2712,585000.0
2005-04-27 09:30:00,22.13,22.13,21.88,21.88,327000.0,16.2933,16.2933,16.1092,16.1092,327000.0
2005-04-27 09:40:00,21.86,21.97,21.75,21.89,391600.0,16.0945,16.1755,16.0135,16.1166,391600.0
2005-04-27 09:50:00,21.88,21.99,21.87,21.9,427200.0,16.1092,16.1902,16.1019,16.124,427200.0
2005-04-27 10:00:00,21.9,21.92,21.81,21.87,352800.0,16.124,16.1387,16.0577,16.1019,352800.0
2005-04-27 10:10:00,21.86,21.86,21.79,21.84,364000.0,16.0945,16.0945,16.043,16.0798,364000.0
2005-04-27 10:20:00,21.84,21.87,21.81,21.87,362800.0,16.0798,16.1019,16.0577,16.1019,362800.0
2005-04-27 10:30:00,21.88,21.88,21.67,21.73,638200.0,16.1092,16.1092,15.9546,15.9988,638200.0
2005-04-27 10:40:00,21.73,21.78,21.72,21.72,558000.0,15.9988,16.0356,15.9914,15.9914,558000.0
2005-04-27 10:50:00,21.72,21.76,21.64,21.64,423800.0,15.9914,16.0209,15.9325,15.9325,423800.0
2005-04-27 11:00:00,21.65,21.65,21.53,21.62,622000.0,15.9399,15.9399,15.8516,15.9178,622000.0
2005-04-27 11:10:00,21.61,21.64,21.56,21.59,500400.0,15.9105,15.9325,15.8736,15.8957,500400.0
2005-04-27 11:20:00,21.59,21.64,21.55,21.6,475400.0,15.8957,15.9325,15.8663,15.9031,475400.0
2005-04-27 11:30:00,21.59,21.66,21.58,21.62,389400.0,15.8957,15.9473,15.8884,15.9178,389400.0
2005-04-27 11:40:00,21.63,21.67,21.62,21.66,236800.0,15.9252,15.9546,15.9178,15.9473,236800.0
2005-04-27 11:50:00,21.65,21.68,21.64,21.66,292400.0,15.9399,15.962,15.9325,15.9473,292400.0
2005-04-27 12:00:00,21.66,21.78,21.65,21.69,326000.0,15.9473,16.0356,15.9399,15.9694,326000.0
2005-04-27 12:10:00,21.69,21.7,21.65,21.65,168600.0,15.9694,15.9767,15.9399,15.9399,168600.0
2005-04-27 12:20:00,21.65,21.65,21.62,21.63,199800.0,15.9399,15.9399,15.9178,15.9252,199800.0
2005-04-27 12:30:00,21.63,21.68,21.62,21.67,442600.0,15.9252,15.962,15.9178,15.9546,442600.0
2005-04-27 12:40:00,21.68,21.68,21.63,21.66,206600.0,15.962,15.962,15.9252,15.9473,206600.0
2005-04-27 12:50:00,21.66,21.68,21.63,21.65,146200.0,15.9473,15.962,15.9252,15.9399,146200.0
2005-04-27 13:00:00,21.65,21.69,21.61,21.68,189600.0,15.9399,15.9694,15.9105,15.962,189600.0
2005-04-27 13:10:00,21.69,21.79,21.68,21.75,333800.0,15.9694,16.043,15.962,16.0135,333800.0
2005-04-27 13:20:00,21.75,21.75,21.68,21.74,343000.0,16.0135,16.0135,15.962,16.0062,343000.0
2005-04-27 13:30:00,21.74,21.74,21.68,21.68,193400.0,16.0062,16.0062,15.962,15.962,193400.0
2005-04-27 13:40:00,21.68,21.69,21.6,21.61,246200.0,15.962,15.9694,15.9031,15.9105,246200.0
2005-04-27 13:50:00,21.61,21.63,21.6,21.61,225600.0,15.9105,15.9252,15.9031,15.9105,225600.0
2005-04-27 14:00:00,21.61,21.63,21.54,21.55,250600.0,15.9105,15.9252,15.8589,15.8663,250600.0
2005-04-27 14:10:00,21.55,21.55,21.51,21.53,160400.0,15.8663,15.8663,15.8368,15.8516,160400.0
2005-04-27 14:20:00,21.52,21.52,21.43,21.44,286000.0,15.8442,15.8442,15.7779,15.7853,286000.0
2005-04-27 14:30:00,21.43,21.5,21.41,21.45,268600.0,15.7779,15.8295,15.7632,15.7927,268600.0
2005-04-27 14:40:00,21.45,21.5,21.4,21.41,268000.0,15.7927,15.8295,15.7558,15.7632,268000.0
2005-04-27 14:50:00,21.41,21.42,21.36,21.38,389400.0,15.7632,15.7706,15.7264,15.7411,389400.0
2005-04-27 15:00:00,21.37,21.38,21.32,21.33,356800.0,15.7338,15.7411,15.6969,15.7043,356800.0
2005-04-27 15:10:00,21.33,21.35,21.3,21.35,563200.0,15.7043,15.719,15.6822,15.719,563200.0
2005-04-27 15:20:00,21.35,21.38,21.3,21.35,512800.0,15.719,15.7411,15.6822,15.719,512800.0
2005-04-27 15:30:00,21.35,21.38,21.3,21.34,355800.0,15.719,15.7411,15.6822,15.7117,355800.0
2005-04-27 15:40:00,21.34,21.4,21.32,21.39,474800.0,15.7117,15.7558,15.6969,15.7485,474800.0
2005-04-27 15:50:00,21.39,21.42,21.38,21.38,358400.0,15.7485,15.7706,15.7411,15.7411,358400.0
2005-04-28 09:30:00,21.33,21.33,21.12,21.14,420800.0,15.7043,15.7043,15.5497,15.5644,420800.0
2005-04-28 09:40:00,21.15,21.15,21.05,21.07,278800.0,15.5718,15.5718,15.4982,15.5129,278800.0
2005-04-28 09:50:00,21.06,21.09,20.95,21.0,353400.0,15.5055,15.5276,15.4245,15.4613,353400.0
2005-04-28 10:00:00,21.0,21.33,20.91,20.97,316800.0,15.4613,15.7043,15.3951,15.4393,316800.0
2005-04-28 10:10:00,20.98,21.1,20.95,21.08,336000.0,15.4466,15.535,15.4245,15.5202,336000.0
2005-04-28 10:20:00,21.08,21.19,21.05,21.06,308200.0,15.5202,15.6012,15.4982,15.5055,308200.0
2005-04-28 10:30:00,21.06,21.23,21.05,21.22,533200.0,15.5055,15.6307,15.4982,15.6233,533200.0
2005-04-28 10:40:00,21.23,21.27,21.08,21.1,423000.0,15.6307,15.6601,15.5202,15.535,423000.0
2005-04-28 10:50:00,21.1,21.11,21.05,21.05,456400.0,15.535,15.5423,15.4982,15.4982,456400.0
2005-04-28 11:00:00,21.05,21.1,21.04,21.05,226000.0,15.4982,15.535,15.4908,15.4982,226000.0
2005-04-28 11:10:00,21.05,21.06,20.98,20.98,554800.0,15.4982,15.5055,15.4466,15.4466,554800.0
2005-04-28 11:20:00,20.98,21.05,20.97,21.03,288600.0,15.4466,15.4982,15.4393,15.4834,288600.0
2005-04-28 11:30:00,21.03,21.03,20.93,20.95,209400.0,15.4834,15.4834,15.4098,15.4245,209400.0
2005-04-28 11:40:00,20.96,21.01,20.94,21.0,164600.0,15.4319,15.4687,15.4172,15.4613,164600.0
2005-04-28 11:50:00,21.0,21.0,20.95,20.96,137000.0,15.4613,15.4613,15.4245,15.4319,137000.0
2005-04-28 12:00:00,20.95,20.97,20.93,20.95,155400.0,15.4245,15.4393,15.4098,15.4245,155400.0
2005-04-28 12:10:00,20.96,20.96,20.91,20.93,166400.0,15.4319,15.4319,15.3951,15.4098,166400.0
2005-04-28 12:20:00,20.92,20.93,20.9,20.91,200600.0,15.4024,15.4098,15.3877,15.3951,200600.0
2005-04-28 12:30:00,20.91,20.91,20.86,20.9,211200.0,15.3951,15.3951,15.3583,15.3877,211200.0
2005-04-28 12:40:00,20.9,20.91,20.85,20.86,178800.0,15.3877,15.3951,15.3509,15.3583,178800.0
2005-04-28 12:50:00,20.86,20.86,20.82,20.82,329600.0,15.3583,15.3583,15.3288,15.3288,329600.0
2005-04-28 13:00:00,20.82,20.82,20.7,20.72,522400.0,15.3288,15.3288,15.2405,15.2552,522400.0
2005-04-28 13:10:00,20.71,20.8,20.7,20.8,312000.0,15.2478,15.3141,15.2405,15.3141,312000.0
2005-04-28 13:20:00,20.8,20.85,20.78,20.79,356800.0,15.3141,15.3509,15.2994,15.3067,356800.0
2005-04-28 13:30:00,20.79,20.79,20.68,20.69,249000.0,15.3067,15.3067,15.2257,15.2331,249000.0
2005-04-28 13:40:00,20.67,20.79,20.66,20.75,286800.0,15.2184,15.3067,15.211,15.2773,286800.0
2005-04-28 13:50:00,20.75,20.8,20.73,20.77,435600.0,15.2773,15.3141,15.2625,15.292,435600.0
2005-04-28 14:00:00,20.77,20.83,20.73,20.8,294600.0,15.292,15.3362,15.2625,15.3141,294600.0
2005-04-28 14:10:00,20.8,20.84,20.78,20.79,333400.0,15.3141,15.3435,15.2994,15.3067,333400.0
2005-04-28 14:20:00,20.81,20.83,20.75,20.82,350200.0,15.3215,15.3362,15.2773,15.3288,350200.0
2005-04-28 14:30:00,20.82,20.9,20.78,20.89,407600.0,15.3288,15.3877,15.2994,15.3804,407600.0
2005-04-28 14:40:00,20.9,20.9,20.82,20.82,388800.0,15.3877,15.3877,15.3288,15.3288,388800.0
2005-04-28 14:50:00,20.83,20.83,20.75,20.79,526800.0,15.3362,15.3362,15.2773,15.3067,526800.0
2005-04-28 15:00:00,20.78,20.85,20.75,20.79,406000.0,15.2994,15.3509,15.2773,15.3067,406000.0
2005-04-28 15:10:00,20.79,20.87,20.79,20.85,726200.0,15.3067,15.3656,15.3067,15.3509,726200.0
2005-04-28 15:20:00,20.85,20.89,20.83,20.83,420600.0,15.3509,15.3804,15.3362,15.3362,420600.0
2005-04-28 15:30:00,20.83,20.9,20.82,20.85,781800.0,15.3362,15.3877,15.3288,15.3509,781800.0
2005-04-28 15:40:00,20.85,20.9,20.85,20.89,654200.0,15.3509,15.3877,15.3509,15.3804,654200.0
2005-04-28 15:50:00,20.88,20.89,20.74,20.76,614400.0,15.373,15.3804,15.2699,15.2846,614400.0
2005-04-29 09:30:00,21.0,21.2,21.0,21.17,368400.0,15.4613,15.6086,15.4613,15.5865,368400.0
2005-04-29 09:40:00,21.17,21.18,20.99,21.02,229000.0,15.5865,15.5939,15.454,15.4761,229000.0
2005-04-29 09:50:00,21.03,21.03,20.87,20.89,252200.0,15.4834,15.4834,15.3656,15.3804,252200.0
2005-04-29 10:00:00,20.88,20.99,20.83,20.92,285400.0,15.373,15.454,15.3362,15.4024,285400.0
2005-04-29 10:10:00,20.91,20.93,20.83,20.86,261200.0,15.3951,15.4098,15.3362,15.3583,261200.0
2005-04-29 10:20:00,20.87,20.91,20.77,20.88,158200.0,15.3656,15.3951,15.292,15.373,158200.0
2005-04-29 10:30:00,20.88,20.88,20.73,20.78,183000.0,15.373,15.373,15.2625,15.2994,183000.0
2005-04-29 10:40:00,20.78,20.8,20.7,20.75,283800.0,15.2994,15.3141,15.2405,15.2773,283800.0
2005-04-29 10:50:00,20.75,20.9,20.73,20.88,436400.0,15.2773,15.3877,15.2625,15.373,436400.0
2005-04-29 11:00:00,20.88,20.93,20.78,20.93,268000.0,15.373,15.4098,15.2994,15.4098,268000.0
2005-04-29 11:10:00,20.93,21.0,20.92,20.98,161800.0,15.4098,15.4613,15.4024,15.4466,161800.0
2005-04-29 11:20:00,20.98,21.08,20.93,21.07,154000.0,15.4466,15.5202,15.4098,15.5129,154000.0
2005-04-29 11:30:00,21.07,21.07,20.93,20.93,161600.0,15.5129,15.5129,15.4098,15.4098,161600.0
2005-04-29 11:40:00,20.94,21.0,20.91,20.98,129600.0,15.4172,15.4613,15.3951,15.4466,129600.0
2005-04-29 11:50:00,20.98,21.01,20.95,20.98,131600.0,15.4466,15.4687,15.4245,15.4466,131600.0
2005-04-29 12:00:00,20.97,21.03,20.95,21.03,188400.0,15.4393,15.4834,15.4245,15.4834,188400.0
2005-04-29 12:10:00,21.03,21.03,20.92,20.96,124000.0,15.4834,15.4834,15.4024,15.4319,124000.0
2005-04-29 12:20:00,20.95,20.96,20.86,20.94,114200.0,15.4245,15.4319,15.3583,15.4172,114200.0
2005-04-29 12:30:00,20.95,21.0,20.95,20.97,114200.0,15.4245,15.4613,15.4245,15.4393,114200.0
2005-04-29 12:40:00,20.97,21.02,20.97,21.0,91400.0,15.4393,15.4761,15.4393,15.4613,91400.0
2005-04-29 12:50:00,21.0,21.01,20.97,20.97,176600.0,15.4613,15.4687,15.4393,15.4393,176600.0
2005-04-29 13:00:00,20.97,21.0,20.97,20.99,95400.0,15.4393,15.4613,15.4393,15.454,95400.0
2005-04-29 13:10:00,20.98,21.0,20.95,21.0,65000.0,15.4466,15.4613,15.4245,15.4613,65000.0
2005-04-29 13:20:00,21.0,21.0,20.98,21.0,48200.0,15.4613,15.4613,15.4466,15.4613,48200.0
2005-04-29 13:30:00,21.0,21.06,20.99,20.99,77600.0,15.4613,15.5055,15.454,15.454,77600.0
2005-04-29 13:40:00,21.0,21.02,20.94,20.97,128400.0,15.4613,15.4761,15.4172,15.4393,128400.0
2005-04-29 13:50:00,20.97,20.97,20.9,20.92,135000.0,15.4393,15.4393,15.3877,15.4024,135000.0
2005-04-29 14:00:00,20.93,20.99,20.91,20.95,157800.0,15.4098,15.454,15.3951,15.4245,157800.0
2005-04-29 14:10:00,20.94,20.94,20.9,20.9,91000.0,15.4172,15.4172,15.3877,15.3877,91000.0
2005-04-29 14:20:00,20.9,20.9,20.77,20.8,252600.0,15.3877,15.3877,15.292,15.3141,252600.0
2005-04-29 14:30:00,20.8,20.8,20.71,20.75,392800.0,15.3141,15.3141,15.2478,15.2773,392800.0
2005-04-29 14:40:00,20.75,20.86,20.73,20.74,316200.0,15.2773,15.3583,15.2625,15.2699,316200.0
2005-04-29 14:50:00,20.74,20.74,20.63,20.67,410200.0,15.2699,15.2699,15.1889,15.2184,410200.0
2005-04-29 15:00:00,20.68,20.69,20.6,20.6,196800.0,15.2257,15.2331,15.1668,15.1668,196800.0
2005-04-29 15:10:00,20.6,20.63,20.47,20.54,745800.0,15.1668,15.1889,15.0711,15.1227,745800.0
2005-04-29 15:20:00,20.54,20.68,20.53,20.66,368800.0,15.1227,15.2257,15.1153,15.211,368800.0
2005-04-29 15:30:00,20.65,20.67,20.59,20.59,332600.0,15.2036,15.2184,15.1595,15.1595,332600.0
2005-04-29 15:40:00,20.6,20.8,20.59,20.8,402000.0,15.1668,15.3141,15.1595,15.3141,402000.0
2005-04-29 15:50:00,20.8,20.84,20.79,20.8,479600.0,15.3141,15.3435,15.3067,15.3141,479600.0
2005-05-02 09:30:00,20.8,20.92,20.75,20.75,339200.0,15.3141,15.4024,15.2773,15.2773,339200.0
2005-05-02 09:40:00,20.75,20.86,20.73,20.78,333400.0,15.2773,15.3583,15.2625,15.2994,333400.0
2005-05-02 09:50:00,20.78,20.85,20.73,20.83,294800.0,15.2994,15.3509,15.2625,15.3362,294800.0
2005-05-02 10:00:00,20.83,20.92,20.78,20.88,322000.0,15.3362,15.4024,15.2994,15.373,322000.0
2005-05-02 10:10:00,20.88,20.95,20.85,20.89,468800.0,15.373,15.4245,15.3509,15.3804,468800.0
2005-05-02 10:20:00,20.86,21.05,20.86,21.05,329000.0,15.3583,15.4982,15.3583,15.4982,329000.0
2005-05-02 10:30:00,21.05,21.2,20.98,21.12,377400.0,15.4982,15.6086,15.4466,15.5497,377400.0
2005-05-02 10:40:00,21.12,21.13,20.95,20.95,182400.0,15.5497,15.5571,15.4245,15.4245,182400.0
2005-05-02 10:50:00,20.95,21.05,20.92,20.92,216800.0,15.4245,15.4982,15.4024,15.4024,216800.0
2005-05-02 11:00:00,20.92,20.99,20.91,20.98,148000.0,15.4024,15.454,15.3951,15.4466,148000.0
2005-05-02 11:10:00,20.98,20.99,20.95,20.97,89800.0,15.4466,15.454,15.4245,15.4393,89800.0
2005-05-02 11:20:00,20.96,20.98,20.85,20.91,92600.0,15.4319,15.4466,15.3509,15.3951,92600.0
2005-05-02 11:30:00,20.92,20.93,20.9,20.9,62800.0,15.4024,15.4098,15.3877,15.3877,62800.0
2005-05-02 11:40:00,20.91,20.97,20.88,20.96,122800.0,15.3951,15.4393,15.373,15.4319,122800.0
2005-05-02 11:50:00,20.96,20.96,20.86,20.95,102400.0,15.4319,15.4319,15.3583,15.4245,102400.0
2005-05-02 12:00:00,20.96,20.97,20.91,20.93,59200.0,15.4319,15.4393,15.3951,15.4098,59200.0
2005-05-02 12:10:00,20.93,20.95,20.93,20.93,53200.0,15.4098,15.4245,15.4098,15.4098,53200.0
2005-05-02 12:20:00,20.94,20.95,20.91,20.91,105000.0,15.4172,15.4245,15.3951,15.3951,105000.0
2005-05-02 12:30:00,20.91,20.93,20.91,20.93,86400.0,15.3951,15.4098,15.3951,15.4098,86400.0
2005-05-02 12:40:00,20.93,20.96,20.89,20.91,103400.0,15.4098,15.4319,15.3804,15.3951,103400.0
2005-05-02 12:50:00,20.91,20.91,20.88,20.89,91800.0,15.3951,15.3951,15.373,15.3804,91800.0
2005-05-02 13:00:00,20.88,20.91,20.88,20.9,74800.0,15.373,15.3951,15.373,15.3877,74800.0
2005-05-02 13:10:00,20.9,20.9,20.88,20.9,56800.0,15.3877,15.3877,15.373,15.3877,56800.0
2005-05-02 13:20:00,20.9,20.93,20.89,20.9,158200.0,15.3877,15.4098,15.3804,15.3877,158200.0
2005-05-02 13:30:00,20.9,21.02,20.89,21.02,156200.0,15.3877,15.4761,15.3804,15.4761,156200.0
2005-05-02 13:40:00,21.02,21.12,21.0,21.1,219400.0,15.4761,15.5497,15.4613,15.535,219400.0
2005-05-02 13:50:00,21.09,21.11,21.05,21.1,139600.0,15.5276,15.5423,15.4982,15.535,139600.0
2005-05-02 14:00:00,21.1,21.13,21.03,21.13,166000.0,15.535,15.5571,15.4834,15.5571,166000.0
2005-05-02 14:10:00,21.12,21.2,21.11,21.16,139200.0,15.5497,15.6086,15.5423,15.5791,139200.0
2005-05-02 14:20:00,21.16,21.18,21.08,21.1,219800.0,15.5791,15.5939,15.5202,15.535,219800.0
2005-05-02 14:30:00,21.1,21.19,21.1,21.18,180800.0,15.535,15.6012,15.535,15.5939,180800.0
2005-05-02 14:40:00,21.19,21.22,21.17,21.2,141400.0,15.6012,15.6233,15.5865,15.6086,141400.0
2005-05-02 14:50:00,21.2,21.21,21.17,21.21,134600.0,15.6086,15.616,15.5865,15.616,134600.0
2005-05-02 15:00:00,21.21,21.22,21.19,21.21,124800.0,15.616,15.6233,15.6012,15.616,124800.0
2005-05-02 15:10:00,21.21,21.25,21.21,21.24,206200.0,15.616,15.6454,15.616,15.638,206200.0
2005-05-02 15:20:00,21.25,21.33,21.25,21.32,217200.0,15.6454,15.7043,15.6454,15.6969,217200.0
2005-05-02 15:30:00,21.32,21.43,21.32,21.4,443200.0,15.6969,15.7779,15.6969,15.7558,443200.0
2005-05-02 15:40:00,21.4,21.41,21.35,21.35,404200.0,15.7558,15.7632,15.719,15.719,404200.0
2005-05-02 15:50:00,21.33,21.43,21.33,21.39,369400.0,15.7043,15.7779,15.7043,15.7485,369400.0
2005-05-03 09:30:00,21.37,21.37,21.1,21.18,305600.0,15.7338,15.7338,15.535,15.5939,305600.0
2005-05-03 09:40:00,21.18,21.18,21.09,21.09,345400.0,15.5939,15.5939,15.5276,15.5276,345400.0
2005-05-03 09:50:00,21.09,21.11,21.02,21.1,267000.0,15.5276,15.5423,15.4761,15.535,267000.0
2005-05-03 10:00:00,21.1,21.17,21.06,21.08,279000.0,15.535,15.5865,15.5055,15.5202,279000.0
2005-05-03 10:10:00,21.08,21.19,21.08,21.16,199200.0,15.5202,15.6012,15.5202,15.5791,199200.0
2005-05-03 10:20:00,21.15,21.17,21.06,21.12,226800.0,15.5718,15.5865,15.5055,15.5497,226800.0
2005-05-03 10:30:00,21.13,21.13,21.06,21.1,337400.0,15.5571,15.5571,15.5055,15.535,337400.0
2005-05-03 10:40:00,21.1,21.11,21.04,21.08,114200.0,15.535,15.5423,15.4908,15.5202,114200.0
2005-05-03 10:50:00,21.08,21.12,21.07,21.08,329600.0,15.5202,15.5497,15.5129,15.5202,329600.0
2005-05-03 11:00:00,21.08,21.11,21.06,21.08,372600.0,15.5202,15.5423,15.5055,15.5202,372600.0
2005-05-03 11:10:00,21.07,21.1,21.06,21.08,155000.0,15.5129,15.535,15.5055,15.5202,155000.0
2005-05-03 11:20:00,21.09,21.11,21.07,21.09,168600.0,15.5276,15.5423,15.5129,15.5276,168600.0
2005-05-03 11:30:00,21.09,21.1,21.09,21.1,149000.0,15.5276,15.535,15.5276,15.535,149000.0
2005-05-03 11:40:00,21.1,21.1,21.05,21.05,154000.0,15.535,15.535,15.4982,15.4982,154000.0
2005-05-03 11:50:00,21.05,21.07,21.04,21.05,73800.0,15.4982,15.5129,15.4908,15.4982,73800.0
2005-05-03 12:00:00,21.05,21.08,21.04,21.07,199000.0,15.4982,15.5202,15.4908,15.5129,199000.0
2005-05-03 12:10:00,21.07,21.07,21.05,21.06,104200.0,15.5129,15.5129,15.4982,15.5055,104200.0
2005-05-03 12:20:00,21.06,21.07,21.06,21.07,113400.0,15.5055,15.5129,15.5055,15.5129,113400.0
2005-05-03 12:30:00,21.07,21.08,21.06,21.06,113000.0,15.5129,15.5202,15.5055,15.5055,113000.0
2005-05-03 12:40:00,21.06,21.08,21.04,21.07,87200.0,15.5055,15.5202,15.4908,15.5129,87200.0
2005-05-03 12:50:00,21.07,21.08,21.03,21.04,140400.0,15.5129,15.5202,15.4834,15.4908,140400.0
2005-05-03 13:00:00,21.04,21.07,21.01,21.01,128800.0,15.4908,15.5129,15.4687,15.4687,128800.0
2005-05-03 13:10:00,21.01,21.04,21.0,21.01,97800.0,15.4687,15.4908,15.4613,15.4687,97800.0
2005-05-03 13:20:00,21.01,21.05,21.0,21.04,287400.0,15.4687,15.4982,15.4613,15.4908,287400.0
2005-05-03 13:30:00,21.04,21.05,21.02,21.02,148000.0,15.4908,15.4982,15.4761,15.4761,148000.0
2005-05-03 13:40:00,21.02,21.04,21.02,21.03,72000.0,15.4761,15.4908,15.4761,15.4834,72000.0
2005-05-03 13:50:00,21.03,21.04,21.02,21.04,190400.0,15.4834,15.4908,15.4761,15.4908,190400.0
2005-05-03 14:00:00,21.03,21.03,21.0,21.01,476600.0,15.4834,15.4834,15.4613,15.4687,476600.0
2005-05-03 14:10:00,21.0,21.07,21.0,21.0,271000.0,15.4613,15.5129,15.4613,15.4613,271000.0
2005-05-03 14:20:00,21.0,21.05,21.0,21.03,411000.0,15.4613,15.4982,15.4613,15.4834,411000.0
2005-05-03 14:30:00,21.03,21.16,21.03,21.11,510400.0,15.4834,15.5791,15.4834,15.5423,510400.0
2005-05-03 14:40:00,21.09,21.11,21.02,21.08,146600.0,15.5276,15.5423,15.4761,15.5202,146600.0
2005-05-03 14:50:00,21.09,21.09,21.04,21.05,198400.0,15.5276,15.5276,15.4908,15.4982,198400.0
2005-05-03 15:00:00,21.05,21.06,21.0,21.0,397800.0,15.4982,15.5055,15.4613,15.4613,397800.0
2005-05-03 15:10:00,21.0,21.02,20.95,21.02,679000.0,15.4613,15.4761,15.4245,15.4761,679000.0
2005-05-03 15:20:00,21.02,21.03,21.0,21.0,769600.0,15.4761,15.4834,15.4613,15.4613,769600.0
2005-05-03 15:30:00,21.0,21.02,21.0,21.0,536000.0,15.4613,15.4761,15.4613,15.4613,536000.0
2005-05-03 15:40:00,21.0,21.02,21.0,21.01,691000.0,15.4613,15.4761,15.4613,15.4687,691000.0
2005-05-03 15:50:00,21.02,21.02,20.96,20.97,852200.0,15.4761,15.4761,15.4319,15.4393,852200.0
2005-05-04 09:30:00,21.02,21.1,21.0,21.06,260600.0,15.4761,15.535,15.4613,15.5055,260600.0
2005-05-04 09:40:00,21.06,21.2,21.03,21.03,197800.0,15.5055,15.6086,15.4834,15.4834,197800.0
2005-05-04 09:50:00,21.03,21.14,21.03,21.1,137400.0,15.4834,15.5644,15.4834,15.535,137400.0
2005-05-04 10:00:00,21.1,21.15,21.07,21.07,201400.0,15.535,15.5718,15.5129,15.5129,201400.0
2005-05-04 10:10:00,21.08,21.17,21.08,21.15,107800.0,15.5202,15.5865,15.5202,15.5718,107800.0
2005-05-04 10:20:00,21.15,21.18,21.11,21.13,162400.0,15.5718,15.5939,15.5423,15.5571,162400.0
2005-05-04 10:30:00,21.11,21.12,20.88,20.9,526800.0,15.5423,15.5497,15.373,15.3877,526800.0
2005-05-04 10:40:00,20.92,21.03,20.9,21.03,345800.0,15.4024,15.4834,15.3877,15.4834,345800.0
2005-05-04 10:50:00,21.03,21.13,21.0,21.09,257800.0,15.4834,15.5571,15.4613,15.5276,257800.0
2005-05-04 11:00:00,21.1,21.16,20.98,21.07,229400.0,15.535,15.5791,15.4466,15.5129,229400.0
2005-05-04 11:10:00,21.06,21.1,20.98,21.02,239400.0,15.5055,15.535,15.4466,15.4761,239400.0
2005-05-04 11:20:00,21.02,21.1,20.96,21.08,240400.0,15.4761,15.535,15.4319,15.5202,240400.0
2005-05-04 11:30:00,21.1,21.11,21.0,21.01,241200.0,15.535,15.5423,15.4613,15.4687,241200.0
2005-05-04 11:40:00,21.02,21.13,21.01,21.11,189200.0,15.4761,15.5571,15.4687,15.5423,189200.0
2005-05-04 11:50:00,21.13,21.29,21.11,21.29,570400.0,15.5571,15.6749,15.5423,15.6749,570400.0
2005-05-04 12:00:00,21.29,21.31,21.24,21.25,260600.0,15.6749,15.6896,15.638,15.6454,260600.0
2005-05-04 12:10:00,21.25,21.31,21.24,21.31,184600.0,15.6454,15.6896,15.638,15.6896,184600.0
2005-05-04 12:20:00,21.3,21.46,21.28,21.33,508200.0,15.6822,15.8,15.6675,15.7043,508200.0
2005-05-04 12:30:00,21.34,21.45,21.34,21.36,377400.0,15.7117,15.7927,15.7117,15.7264,377400.0
2005-05-04 12:40:00,21.36,21.36,21.3,21.3,80200.0,15.7264,15.7264,15.6822,15.6822,80200.0
2005-05-04 12:50:00,21.3,21.32,21.18,21.18,220000.0,15.6822,15.6969,15.5939,15.5939,220000.0
2005-05-04 13:00:00,21.18,21.21,21.17,21.21,220800.0,15.5939,15.616,15.5865,15.616,220800.0
2005-05-04 13:10:00,21.22,21.22,21.13,21.15,110000.0,15.6233,15.6233,15.5571,15.5718,110000.0
2005-05-04 13:20:00,21.15,21.22,21.15,21.21,95600.0,15.5718,15.6233,15.5718,15.616,95600.0
2005-05-04 13:30:00,21.21,21.23,21.19,21.2,55200.0,15.616,15.6307,15.6012,15.6086,55200.0
2005-05-04 13:40:00,21.21,21.21,21.13,21.17,124600.0,15.616,15.616,15.5571,15.5865,124600.0
2005-05-04 13:50:00,21.17,21.23,21.06,21.06,342000.0,15.5865,15.6307,15.5055,15.5055,342000.0
2005-05-04 14:00:00,21.06,21.14,21.04,21.1,240400.0,15.5055,15.5644,15.4908,15.535,240400.0
2005-05-04 14:10:00,21.09,21.13,21.04,21.07,183200.0,15.5276,15.5571,15.4908,15.5129,183200.0
2005-05-04 14:20:00,21.07,21.11,21.04,21.08,144800.0,15.5129,15.5423,15.4908,15.5202,144800.0
2005-05-04 14:30:00,21.07,21.08,21.03,21.08,152000.0,15.5129,15.5202,15.4834,15.5202,152000.0
2005-05-04 14:40:00,21.08,21.14,21.06,21.12,139400.0,15.5202,15.5644,15.5055,15.5497,139400.0
2005-05-04 14:50:00,21.12,21.15,21.09,21.14,141800.0,15.5497,15.5718,15.5276,15.5644,141800.0
2005-05-04 15:00:00,21.14,21.17,21.08,21.08,107200.0,15.5644,15.5865,15.5202,15.5202,107200.0
2005-05-04 15:10:00,21.08,21.11,21.07,21.09,170600.0,15.5202,15.5423,15.5129,15.5276,170600.0
2005-05-04 15:20:00,21.1,21.11,21.07,21.1,319400.0,15.535,15.5423,15.5129,15.535,319400.0
2005-05-04 15:30:00,21.1,21.11,21.05,21.1,312600.0,15.535,15.5423,15.4982,15.535,312600.0
2005-05-04 15:40:00,21.1,21.1,21.08,21.09,237800.0,15.535,15.535,15.5202,15.5276,237800.0
2005-05-04 15:50:00,21.08,21.11,21.08,21.1,486200.0,15.5202,15.5423,15.5202,15.535,486200.0
2005-05-05 09:30:00,21.17,21.29,21.13,21.25,258000.0,15.5865,15.6749,15.5571,15.6454,258000.0
2005-05-05 09:40:00,21.25,21.44,21.25,21.44,347000.0,15.6454,15.7853,15.6454,15.7853,347000.0
2005-05-05 09:50:00,21.43,21.48,21.34,21.37,407200.0,15.7779,15.8147,15.7117,15.7338,407200.0
2005-05-05 10:00:00,21.36,21.5,21.34,21.43,273200.0,15.7264,15.8295,15.7117,15.7779,273200.0
2005-05-05 10:10:00,21.43,21.46,21.36,21.4,285600.0,15.7779,15.8,15.7264,15.7558,285600.0
2005-05-05 10:20:00,21.4,21.43,21.34,21.34,78000.0,15.7558,15.7779,15.7117,15.7117,78000.0
2005-05-05 10:30:00,21.35,21.41,21.27,21.27,244400.0,15.719,15.7632,15.6601,15.6601,244400.0
2005-05-05 10:40:00,21.27,21.43,21.23,21.38,436200.0,15.6601,15.7779,15.6307,15.7411,436200.0
2005-05-05 10:50:00,21.4,21.51,21.39,21.5,214000.0,15.7558,15.8368,15.7485,15.8295,214000.0
2005-05-05 11:00:00,21.48,21.5,21.45,21.48,152000.0,15.8147,15.8295,15.7927,15.8147,152000.0
2005-05-05 11:10:00,21.48,21.52,21.47,21.5,148200.0,15.8147,15.8442,15.8074,15.8295,148200.0
2005-05-05 11:20:00,21.5,21.59,21.5,21.56,320600.0,15.8295,15.8957,15.8295,15.8736,320600.0
2005-05-05 11:30:00,21.56,21.56,21.44,21.46,290400.0,15.8736,15.8736,15.7853,15.8,290400.0
2005-05-05 11:40:00,21.46,21.52,21.45,21.5,116600.0,15.8,15.8442,15.7927,15.8295,116600.0
2005-05-05 11:50:00,21.5,21.5,21.48,21.49,70800.0,15.8295,15.8295,15.8147,15.8221,70800.0
2005-05-05 12:00:00,21.5,21.54,21.49,21.52,89600.0,15.8295,15.8589,15.8221,15.8442,89600.0
2005-05-05 12:10:00,21.52,21.52,21.38,21.38,75200.0,15.8442,15.8442,15.7411,15.7411,75200.0
2005-05-05 12:20:00,21.38,21.43,21.38,21.38,106400.0,15.7411,15.7779,15.7411,15.7411,106400.0
2005-05-05 12:30:00,21.39,21.4,21.32,21.32,104200.0,15.7485,15.7558,15.6969,15.6969,104200.0
2005-05-05 12:40:00,21.32,21.39,21.32,21.33,229000.0,15.6969,15.7485,15.6969,15.7043,229000.0
2005-05-05 12:50:00,21.3,21.33,21.19,21.19,182000.0,15.6822,15.7043,15.6012,15.6012,182000.0
2005-05-05 13:00:00,21.19,21.3,21.19,21.27,249000.0,15.6012,15.6822,15.6012,15.6601,249000.0
2005-05-05 13:10:00,21.28,21.28,21.16,21.22,181800.0,15.6675,15.6675,15.5791,15.6233,181800.0
2005-05-05 13:20:00,21.22,21.25,21.18,21.25,204200.0,15.6233,15.6454,15.5939,15.6454,204200.0
2005-05-05 13:30:00,21.25,21.33,21.23,21.33,175200.0,15.6454,15.7043,15.6307,15.7043,175200.0
2005-05-05 13:40:00,21.33,21.33,21.24,21.31,180200.0,15.7043,15.7043,15.638,15.6896,180200.0
2005-05-05 13:50:00,21.32,21.34,21.25,21.3,137400.0,15.6969,15.7117,15.6454,15.6822,137400.0
2005-05-05 14:00:00,21.3,21.31,21.23,21.23,81800.0,15.6822,15.6896,15.6307,15.6307,81800.0
2005-05-05 14:10:00,21.23,21.35,21.23,21.35,115000.0,15.6307,15.719,15.6307,15.719,115000.0
2005-05-05 14:20:00,21.35,21.35,21.31,21.33,139400.0,15.719,15.719,15.6896,15.7043,139400.0
2005-05-05 14:30:00,21.33,21.37,21.29,21.29,183800.0,15.7043,15.7338,15.6749,15.6749,183800.0
2005-05-05 14:40:00,21.29,21.35,21.23,21.33,208200.0,15.6749,15.719,15.6307,15.7043,208200.0
2005-05-05 14:50:00,21.33,21.33,21.26,21.27,107200.0,15.7043,15.7043,15.6528,15.6601,107200.0
2005-05-05 15:00:00,21.27,21.31,21.27,21.3,132400.0,15.6601,15.6896,15.6601,15.6822,132400.0
2005-05-05 15:10:00,21.3,21.35,21.29,21.34,205200.0,15.6822,15.719,15.6749,15.7117,205200.0
2005-05-05 15:20:00,21.35,21.36,21.3,21.32,283400.0,15.719,15.7264,15.6822,15.6969,283400.0
2005-05-05 15:30:00,21.33,21.36,21.31,21.36,283000.0,15.7043,15.7264,15.6896,15.7264,283000.0
2005-05-05 15:40:00,21.36,21.36,21.33,21.34,212600.0,15.7264,15.7264,15.7043,15.7117,212600.0
2005-05-05 15:50:00,21.35,21.35,21.29,21.29,324600.0,15.719,15.719,15.6749,15.6749,324600.0
2005-05-06 09:30:00,21.44,21.59,21.43,21.54,214400.0,15.7853,15.8957,15.7779,15.8589,214400.0
2005-05-06 09:40:00,21.54,21.71,21.54,21.7,307400.0,15.8589,15.9841,15.8589,15.9767,307400.0
2005-05-06 09:50:00,21.7,21.75,21.63,21.69,427600.0,15.9767,16.0135,15.9252,15.9694,427600.0
2005-05-06 10:00:00,21.69,21.7,21.63,21.68,231000.0,15.9694,15.9767,15.9252,15.962,231000.0
2005-05-06 10:10:00,21.68,21.68,21.59,21.61,203000.0,15.962,15.962,15.8957,15.9105,203000.0
2005-05-06 10:20:00,21.61,21.65,21.47,21.53,273400.0,15.9105,15.9399,15.8074,15.8516,273400.0
2005-05-06 10:30:00,21.53,21.61,21.53,21.58,123200.0,15.8516,15.9105,15.8516,15.8884,123200.0
2005-05-06 10:40:00,21.57,21.65,21.53,21.65,152000.0,15.881,15.9399,15.8516,15.9399,152000.0
2005-05-06 10:50:00,21.64,21.66,21.5,21.53,232600.0,15.9325,15.9473,15.8295,15.8516,232600.0
2005-05-06 11:00:00,21.53,21.57,21.5,21.53,163000.0,15.8516,15.881,15.8295,15.8516,163000.0
2005-05-06 11:10:00,21.53,21.54,21.43,21.43,146400.0,15.8516,15.8589,15.7779,15.7779,146400.0
2005-05-06 11:20:00,21.43,21.49,21.41,21.46,172800.0,15.7779,15.8221,15.7632,15.8,172800.0
2005-05-06 11:30:00,21.45,21.5,21.43,21.47,91200.0,15.7927,15.8295,15.7779,15.8074,91200.0
2005-05-06 11:40:00,21.47,21.48,21.45,21.46,54400.0,15.8074,15.8147,15.7927,15.8,54400.0
2005-05-06 11:50:00,21.47,21.48,21.43,21.43,45000.0,15.8074,15.8147,15.7779,15.7779,45000.0
2005-05-06 12:00:00,21.43,21.43,21.38,21.38,71600.0,15.7779,15.7779,15.7411,15.7411,71600.0
2005-05-06 12:10:00,21.38,21.44,21.36,21.41,181400.0,15.7411,15.7853,15.7264,15.7632,181400.0
2005-05-06 12:20:00,21.41,21.43,21.35,21.38,106800.0,15.7632,15.7779,15.719,15.7411,106800.0
2005-05-06 12:30:00,21.37,21.41,21.35,21.37,89200.0,15.7338,15.7632,15.719,15.7338,89200.0
2005-05-06 12:40:00,21.35,21.37,21.33,21.37,63800.0,15.719,15.7338,15.7043,15.7338,63800.0
2005-05-06 12:50:00,21.37,21.37,21.31,21.33,91800.0,15.7338,15.7338,15.6896,15.7043,91800.0
2005-05-06 13:00:00,21.33,21.4,21.32,21.39,103600.0,15.7043,15.7558,15.6969,15.7485,103600.0
2005-05-06 13:10:00,21.38,21.4,21.3,21.33,79400.0,15.7411,15.7558,15.6822,15.7043,79400.0
2005-05-06 13:20:00,21.33,21.4,21.33,21.4,121800.0,15.7043,15.7558,15.7043,15.7558,121800.0
2005-05-06 13:30:00,21.4,21.4,21.34,21.37,92600.0,15.7558,15.7558,15.7117,15.7338,92600.0
2005-05-06 13:40:00,21.38,21.39,21.36,21.39,38200.0,15.7411,15.7485,15.7264,15.7485,38200.0
2005-05-06 13:50:00,21.38,21.39,21.29,21.29,117400.0,15.7411,15.7485,15.6749,15.6749,117400.0
2005-05-06 14:00:00,21.29,21.3,21.21,21.28,219600.0,15.6749,15.6822,15.616,15.6675,219600.0
2005-05-06 14:10:00,21.28,21.31,21.25,21.27,125200.0,15.6675,15.6896,15.6454,15.6601,125200.0
2005-05-06 14:20:00,21.27,21.3,21.21,21.3,280800.0,15.6601,15.6822,15.616,15.6822,280800.0
2005-05-06 14:30:00,21.3,21.31,21.25,21.26,158000.0,15.6822,15.6896,15.6454,15.6528,158000.0
2005-05-06 14:40:00,21.27,21.28,21.25,21.26,74600.0,15.6601,15.6675,15.6454,15.6528,74600.0
2005-05-06 14:50:00,21.26,21.28,21.25,21.26,102200.0,15.6528,15.6675,15.6454,15.6528,102200.0
2005-05-06 15:00:00,21.26,21.26,21.21,21.25,128600.0,15.6528,15.6528,15.616,15.6454,128600.0
2005-05-06 15:10:00,21.25,21.29,21.25,21.25,133200.0,15.6454,15.6749,15.6454,15.6454,133200.0
2005-05-06 15:20:00,21.25,21.28,21.23,21.25,168000.0,15.6454,15.6675,15.6307,15.6454,168000.0
2005-05-06 15:30:00,21.26,21.27,21.23,21.24,143400.0,15.6528,15.6601,15.6307,15.638,143400.0
2005-05-06 15:40:00,21.24,21.27,21.23,21.25,103000.0,15.638,15.6601,15.6307,15.6454,103000.0
2005-05-06 15:50:00,21.25,21.25,21.2,21.25,267000.0,15.6454,15.6454,15.6086,15.6454,267000.0
2005-05-09 09:30:00,21.27,21.35,21.25,21.29,244400.0,15.6601,15.719,15.6454,15.6749,244400.0
2005-05-09 09:40:00,21.29,21.38,21.27,21.29,180400.0,15.6749,15.7411,15.6601,15.6749,180400.0
2005-05-09 09:50:00,21.28,21.32,21.22,21.31,156400.0,15.6675,15.6969,15.6233,15.6896,156400.0
2005-05-09 10:00:00,21.31,21.38,21.25,21.35,159200.0,15.6896,15.7411,15.6454,15.719,159200.0
2005-05-09 10:10:00,21.36,21.39,21.28,21.33,158800.0,15.7264,15.7485,15.6675,15.7043,158800.0
2005-05-09 10:20:00,21.34,21.45,21.33,21.41,115000.0,15.7117,15.7927,15.7043,15.7632,115000.0
2005-05-09 10:30:00,21.42,21.64,21.42,21.6,379800.0,15.7706,15.9325,15.7706,15.9031,379800.0
2005-05-09 10:40:00,21.6,21.61,21.52,21.52,247600.0,15.9031,15.9105,15.8442,15.8442,247600.0
2005-05-09 10:50:00,21.52,21.54,21.48,21.49,392200.0,15.8442,15.8589,15.8147,15.8221,392200.0
2005-05-09 11:00:00,21.49,21.52,21.48,21.49,196200.0,15.8221,15.8442,15.8147,15.8221,196200.0
2005-05-09 11:10:00,21.48,21.48,21.42,21.42,115200.0,15.8147,15.8147,15.7706,15.7706,115200.0
2005-05-09 11:20:00,21.42,21.46,21.39,21.43,98200.0,15.7706,15.8,15.7485,15.7779,98200.0
2005-05-09 11:30:00,21.43,21.48,21.43,21.46,149600.0,15.7779,15.8147,15.7779,15.8,149600.0
2005-05-09 11:40:00,21.47,21.49,21.42,21.48,215800.0,15.8074,15.8221,15.7706,15.8147,215800.0
2005-05-09 11:50:00,21.48,21.52,21.47,21.5,124600.0,15.8147,15.8442,15.8074,15.8295,124600.0
2005-05-09 12:00:00,21.5,21.5,21.46,21.49,113200.0,15.8295,15.8295,15.8,15.8221,113200.0
2005-05-09 12:10:00,21.48,21.51,21.48,21.49,216200.0,15.8147,15.8368,15.8147,15.8221,216200.0
2005-05-09 12:20:00,21.49,21.5,21.45,21.46,50400.0,15.8221,15.8295,15.7927,15.8,50400.0
2005-05-09 12:30:00,21.46,21.5,21.46,21.5,87400.0,15.8,15.8295,15.8,15.8295,87400.0
2005-05-09 12:40:00,21.5,21.5,21.45,21.46,85600.0,15.8295,15.8295,15.7927,15.8,85600.0
2005-05-09 12:50:00,21.46,21.49,21.45,21.47,65600.0,15.8,15.8221,15.7927,15.8074,65600.0
2005-05-09 13:00:00,21.47,21.49,21.46,21.48,86800.0,15.8074,15.8221,15.8,15.8147,86800.0
2005-05-09 13:10:00,21.48,21.48,21.47,21.48,65400.0,15.8147,15.8147,15.8074,15.8147,65400.0
2005-05-09 13:20:00,21.48,21.48,21.45,21.45,37600.0,15.8147,15.8147,15.7927,15.7927,37600.0
2005-05-09 13:30:00,21.45,21.48,21.45,21.47,73600.0,15.7927,15.8147,15.7927,15.8074,73600.0
2005-05-09 13:40:00,21.46,21.5,21.46,21.49,63800.0,15.8,15.8295,15.8,15.8221,63800.0
2005-05-09 13:50:00,21.48,21.55,21.48,21.54,135600.0,15.8147,15.8663,15.8147,15.8589,135600.0
2005-05-09 14:00:00,21.54,21.57,21.5,21.5,218000.0,15.8589,15.881,15.8295,15.8295,218000.0
2005-05-09 14:10:00,21.5,21.52,21.49,21.5,79400.0,15.8295,15.8442,15.8221,15.8295,79400.0
2005-05-09 14:20:00,21.51,21.54,21.5,21.54,95000.0,15.8368,15.8589,15.8295,15.8589,95000.0
2005-05-09 14:30:00,21.54,21.55,21.52,21.54,60800.0,15.8589,15.8663,15.8442,15.8589,60800.0
2005-05-09 14:40:00,21.54,21.57,21.54,21.55,150400.0,15.8589,15.881,15.8589,15.8663,150400.0
2005-05-09 14:50:00,21.55,21.55,21.5,21.51,79000.0,15.8663,15.8663,15.8295,15.8368,79000.0
2005-05-09 15:00:00,21.51,21.53,21.48,21.49,139200.0,15.8368,15.8516,15.8147,15.8221,139200.0
2005-05-09 15:10:00,21.49,21.49,21.45,21.49,166000.0,15.8221,15.8221,15.7927,15.8221,166000.0
2005-05-09 15:20:00,21.48,21.49,21.46,21.49,105400.0,15.8147,15.8221,15.8,15.8221,105400.0
2005-05-09 15:30:00,21.48,21.5,21.46,21.48,135400.0,15.8147,15.8295,15.8,15.8147,135400.0
2005-05-09 15:40:00,21.48,21.53,21.48,21.52,187400.0,15.8147,15.8516,15.8147,15.8442,187400.0
2005-05-09 15:50:00,21.51,21.59,21.5,21.57,340600.0,15.8368,15.8957,15.8295,15.881,340600.0
2005-05-10 09:30:00,21.58,21.66,21.43,21.48,432600.0,15.8884,15.9473,15.7779,15.8147,432600.0
2005-05-10 09:40:00,21.48,21.5,21.4,21.4,239800.0,15.8147,15.8295,15.7558,15.7558,239800.0
2005-05-10 09:50:00,21.4,21.45,21.36,21.39,156800.0,15.7558,15.7927,15.7264,15.7485,156800.0
2005-05-10 10:00:00,21.4,21.53,21.39,21.53,266600.0,15.7558,15.8516,15.7485,15.8516,266600.0
2005-05-10 10:10:00,21.53,21.57,21.5,21.54,255400.0,15.8516,15.881,15.8295,15.8589,255400.0
2005-05-10 10:20:00,21.54,21.61,21.54,21.6,198000.0,15.8589,15.9105,15.8589,15.9031,198000.0
2005-05-10 10:30:00,21.6,21.61,21.54,21.55,141600.0,15.9031,15.9105,15.8589,15.8663,141600.0
2005-05-10 10:40:00,21.55,21.58,21.51,21.54,129800.0,15.8663,15.8884,15.8368,15.8589,129800.0
2005-05-10 10:50:00,21.55,21.55,21.52,21.53,101000.0,15.8663,15.8663,15.8442,15.8516,101000.0
2005-05-10 11:00:00,21.54,21.54,21.5,21.54,137200.0,15.8589,15.8589,15.8295,15.8589,137200.0
2005-05-10 11:10:00,21.54,21.59,21.54,21.55,286200.0,15.8589,15.8957,15.8589,15.8663,286200.0
2005-05-10 11:20:00,21.55,21.56,21.52,21.55,88200.0,15.8663,15.8736,15.8442,15.8663,88200.0
2005-05-10 11:30:00,21.55,21.56,21.52,21.55,99000.0,15.8663,15.8736,15.8442,15.8663,99000.0
2005-05-10 11:40:00,21.55,21.57,21.54,21.56,118200.0,15.8663,15.881,15.8589,15.8736,118200.0
2005-05-10 11:50:00,21.56,21.56,21.45,21.45,272600.0,15.8736,15.8736,15.7927,15.7927,272600.0
2005-05-10 12:00:00,21.45,21.46,21.38,21.46,318000.0,15.7927,15.8,15.7411,15.8,318000.0
2005-05-10 12:10:00,21.45,21.46,21.42,21.44,79400.0,15.7927,15.8,15.7706,15.7853,79400.0
2005-05-10 12:20:00,21.44,21.45,21.39,21.39,84400.0,15.7853,15.7927,15.7485,15.7485,84400.0
2005-05-10 12:30:00,21.39,21.4,21.34,21.39,157000.0,15.7485,15.7558,15.7117,15.7485,157000.0
2005-05-10 12:40:00,21.38,21.4,21.36,21.38,86200.0,15.7411,15.7558,15.7264,15.7411,86200.0
2005-05-10 12:50:00,21.38,21.44,21.37,21.43,124400.0,15.7411,15.7853,15.7338,15.7779,124400.0
2005-05-10 13:00:00,21.43,21.49,21.41,21.41,116400.0,15.7779,15.8221,15.7632,15.7632,116400.0
2005-05-10 13:10:00,21.41,21.42,21.38,21.39,85400.0,15.7632,15.7706,15.7411,15.7485,85400.0
2005-05-10 13:20:00,21.39,21.41,21.36,21.38,87200.0,15.7485,15.7632,15.7264,15.7411,87200.0
2005-05-10 13:30:00,21.38,21.4,21.36,21.36,76000.0,15.7411,15.7558,15.7264,15.7264,76000.0
2005-05-10 13:40:00,21.36,21.39,21.35,21.36,164600.0,15.7264,15.7485,15.719,15.7264,164600.0
2005-05-10 13:50:00,21.36,21.37,21.28,21.29,90800.0,15.7264,15.7338,15.6675,15.6749,90800.0
2005-05-10 14:00:00,21.29,21.34,21.29,21.29,130000.0,15.6749,15.7117,15.6749,15.6749,130000.0
2005-05-10 14:10:00,21.29,21.3,21.21,21.24,189200.0,15.6749,15.6822,15.616,15.638,189200.0
2005-05-10 14:20:00,21.24,21.25,21.17,21.2,182400.0,15.638,15.6454,15.5865,15.6086,182400.0
2005-05-10 14:30:00,21.2,21.24,21.17,21.18,121600.0,15.6086,15.638,15.5865,15.5939,121600.0
2005-05-10 14:40:00,21.18,21.23,21.13,21.18,269200.0,15.5939,15.6307,15.5571,15.5939,269200.0
2005-05-10 14:50:00,21.18,21.21,21.14,21.15,135400.0,15.5939,15.616,15.5644,15.5718,135400.0
2005-05-10 15:00:00,21.15,21.15,21.11,21.14,273200.0,15.5718,15.5718,15.5423,15.5644,273200.0
2005-05-10 15:10:00,21.14,21.17,21.14,21.14,123000.0,15.5644,15.5865,15.5644,15.5644,123000.0
2005-05-10 15:20:00,21.14,21.17,21.09,21.09,227000.0,15.5644,15.5865,15.5276,15.5276,227000.0
2005-05-10 15:30:00,21.09,21.1,21.01,21.02,285000.0,15.5276,15.535,15.4687,15.4761,285000.0
2005-05-10 15:40:00,21.02,21.11,21.02,21.11,294800.0,15.4761,15.5423,15.4761,15.5423,294800.0
2005-05-10 15:50:00,21.11,21.11,21.05,21.09,369400.0,15.5423,15.5423,15.4982,15.5276,369400.0
2005-05-11 09:30:00,21.09,21.18,21.0,21.13,460000.0,15.5276,15.5939,15.4613,15.5571,460000.0
2005-05-11 09:40:00,21.13,21.13,21.03,21.05,192200.0,15.5571,15.5571,15.4834,15.4982,192200.0
2005-05-11 09:50:00,21.05,21.09,21.04,21.08,141200.0,15.4982,15.5276,15.4908,15.5202,141200.0
2005-05-11 10:00:00,21.08,21.11,21.02,21.1,152600.0,15.5202,15.5423,15.4761,15.535,152600.0
2005-05-11 10:10:00,21.11,21.11,21.01,21.03,157800.0,15.5423,15.5423,15.4687,15.4834,157800.0
2005-05-11 10:20:00,21.04,21.06,21.01,21.05,113600.0,15.4908,15.5055,15.4687,15.4982,113600.0
2005-05-11 10:30:00,21.05,21.15,20.99,21.15,665800.0,15.4982,15.5718,15.454,15.5718,665800.0
2005-05-11 10:40:00,21.14,21.27,21.07,21.23,296600.0,15.5644,15.6601,15.5129,15.6307,296600.0
2005-05-11 10:50:00,21.23,21.27,21.14,21.19,220600.0,15.6307,15.6601,15.5644,15.6012,220600.0
2005-05-11 11:00:00,21.19,21.23,21.16,21.17,86200.0,15.6012,15.6307,15.5791,15.5865,86200.0
2005-05-11 11:10:00,21.17,21.17,21.05,21.1,163800.0,15.5865,15.5865,15.4982,15.535,163800.0
2005-05-11 11:20:00,21.08,21.16,21.05,21.15,135200.0,15.5202,15.5791,15.4982,15.5718,135200.0
2005-05-11 11:30:00,21.15,21.24,21.14,21.23,196600.0,15.5718,15.638,15.5644,15.6307,196600.0
2005-05-11 11:40:00,21.23,21.24,21.18,21.18,130400.0,15.6307,15.638,15.5939,15.5939,130400.0
2005-05-11 11:50:00,21.18,21.22,21.18,21.21,43200.0,15.5939,15.6233,15.5939,15.616,43200.0
2005-05-11 12:00:00,21.22,21.22,21.11,21.17,259600.0,15.6233,15.6233,15.5423,15.5865,259600.0
2005-05-11 12:10:00,21.16,21.21,21.1,21.18,189800.0,15.5791,15.616,15.535,15.5939,189800.0
2005-05-11 12:20:00,21.17,21.22,21.17,21.21,53000.0,15.5865,15.6233,15.5865,15.616,53000.0
2005-05-11 12:30:00,21.21,21.22,21.15,21.22,132000.0,15.616,15.6233,15.5718,15.6233,132000.0
2005-05-11 12:40:00,21.21,21.22,21.14,21.18,110000.0,15.616,15.6233,15.5644,15.5939,110000.0
2005-05-11 12:50:00,21.17,21.2,21.15,21.18,96800.0,15.5865,15.6086,15.5718,15.5939,96800.0
2005-05-11 13:00:00,21.19,21.21,21.13,21.13,136000.0,15.6012,15.616,15.5571,15.5571,136000.0
2005-05-11 13:10:00,21.11,21.2,21.09,21.18,179600.0,15.5423,15.6086,15.5276,15.5939,179600.0
2005-05-11 13:20:00,21.18,21.18,21.15,21.15,52600.0,15.5939,15.5939,15.5718,15.5718,52600.0
2005-05-11 13:30:00,21.15,21.16,21.14,21.14,95800.0,15.5718,15.5791,15.5644,15.5644,95800.0
2005-05-11 13:40:00,21.14,21.21,21.11,21.21,180400.0,15.5644,15.616,15.5423,15.616,180400.0
2005-05-11 13:50:00,21.2,21.21,21.16,21.19,53600.0,15.6086,15.616,15.5791,15.6012,53600.0
2005-05-11 14:00:00,21.18,21.23,21.17,21.23,94400.0,15.5939,15.6307,15.5865,15.6307,94400.0
2005-05-11 14:10:00,21.23,21.28,21.22,21.28,136600.0,15.6307,15.6675,15.6233,15.6675,136600.0
2005-05-11 14:20:00,21.28,21.28,21.19,21.23,153600.0,15.6675,15.6675,15.6012,15.6307,153600.0
2005-05-11 14:30:00,21.23,21.25,21.21,21.22,39200.0,15.6307,15.6454,15.616,15.6233,39200.0
2005-05-11 14:40:00,21.22,21.31,21.21,21.29,132400.0,15.6233,15.6896,15.616,15.6749,132400.0
2005-05-11 14:50:00,21.29,21.3,21.25,21.27,142200.0,15.6749,15.6822,15.6454,15.6601,142200.0
2005-05-11 15:00:00,21.25,21.28,21.23,21.25,75000.0,15.6454,15.6675,15.6307,15.6454,75000.0
2005-05-11 15:10:00,21.25,21.28,21.24,21.28,78000.0,15.6454,15.6675,15.638,15.6675,78000.0
2005-05-11 15:20:00,21.28,21.33,21.28,21.31,126000.0,15.6675,15.7043,15.6675,15.6896,126000.0
2005-05-11 15:30:00,21.31,21.35,21.27,21.3,163400.0,15.6896,15.719,15.6601,15.6822,163400.0
2005-05-11 15:40:00,21.3,21.3,21.25,21.29,92400.0,15.6822,15.6822,15.6454,15.6749,92400.0
2005-05-11 15:50:00,21.29,21.32,21.25,21.29,167200.0,15.6749,15.6969,15.6454,15.6749,167200.0
2005-05-12 09:30:00,21.3,21.59,21.09,21.11,286000.0,15.6822,15.8957,15.5276,15.5423,286000.0
2005-05-12 09:40:00,21.11,21.17,21.1,21.16,156200.0,15.5423,15.5865,15.535,15.5791,156200.0
2005-05-12 09:50:00,21.16,21.16,20.97,20.99,377000.0,15.5791,15.5791,15.4393,15.454,377000.0
2005-05-12 10:00:00,20.98,21.01,20.94,20.94,338200.0,15.4466,15.4687,15.4172,15.4172,338200.0
2005-05-12 10:10:00,20.95,21.03,20.92,20.96,903400.0,15.4245,15.4834,15.4024,15.4319,903400.0
2005-05-12 10:20:00,20.95,20.97,20.92,20.95,454200.0,15.4245,15.4393,15.4024,15.4245,454200.0
2005-05-12 10:30:00,20.95,20.96,20.86,20.91,547200.0,15.4245,15.4319,15.3583,15.3951,547200.0
2005-05-12 10:40:00,20.91,20.91,20.86,20.86,446400.0,15.3951,15.3951,15.3583,15.3583,446400.0
2005-05-12 10:50:00,20.86,20.88,20.79,20.79,430800.0,15.3583,15.373,15.3067,15.3067,430800.0
2005-05-12 11:00:00,20.8,20.89,20.75,20.89,395600.0,15.3141,15.3804,15.2773,15.3804,395600.0
2005-05-12 11:10:00,20.89,20.93,20.86,20.92,384400.0,15.3804,15.4098,15.3583,15.4024,384400.0
2005-05-12 11:20:00,20.92,20.93,20.85,20.85,340800.0,15.4024,15.4098,15.3509,15.3509,340800.0
2005-05-12 11:30:00,20.85,20.91,20.84,20.89,231200.0,15.3509,15.3951,15.3435,15.3804,231200.0
2005-05-12 11:40:00,20.89,20.89,20.84,20.85,171400.0,15.3804,15.3804,15.3435,15.3509,171400.0
2005-05-12 11:50:00,20.85,20.9,20.83,20.9,235400.0,15.3509,15.3877,15.3362,15.3877,235400.0
2005-05-12 12:00:00,20.9,20.92,20.85,20.87,220800.0,15.3877,15.4024,15.3509,15.3656,220800.0
2005-05-12 12:10:00,20.87,20.88,20.81,20.81,205400.0,15.3656,15.373,15.3215,15.3215,205400.0
2005-05-12 12:20:00,20.83,20.83,20.75,20.81,336200.0,15.3362,15.3362,15.2773,15.3215,336200.0
2005-05-12 12:30:00,20.81,20.81,20.75,20.78,322600.0,15.3215,15.3215,15.2773,15.2994,322600.0
2005-05-12 12:40:00,20.79,20.84,20.78,20.83,368800.0,15.3067,15.3435,15.2994,15.3362,368800.0
2005-05-12 12:50:00,20.83,20.85,20.8,20.81,175800.0,15.3362,15.3509,15.3141,15.3215,175800.0
2005-05-12 13:00:00,20.81,20.85,20.81,20.85,330000.0,15.3215,15.3509,15.3215,15.3509,330000.0
2005-05-12 13:10:00,20.85,20.86,20.83,20.84,109800.0,15.3509,15.3583,15.3362,15.3435,109800.0
2005-05-12 13:20:00,20.84,20.85,20.8,20.8,103600.0,15.3435,15.3509,15.3141,15.3141,103600.0
2005-05-12 13:30:00,20.8,20.8,20.7,20.73,244000.0,15.3141,15.3141,15.2405,15.2625,244000.0
2005-05-12 13:40:00,20.73,20.73,20.67,20.68,217000.0,15.2625,15.2625,15.2184,15.2257,217000.0
2005-05-12 13:50:00,20.68,20.7,20.65,20.65,136600.0,15.2257,15.2405,15.2036,15.2036,136600.0
2005-05-12 14:00:00,20.65,20.66,20.58,20.58,325000.0,15.2036,15.211,15.1521,15.1521,325000.0
2005-05-12 14:10:00,20.58,20.58,20.49,20.53,435600.0,15.1521,15.1521,15.0858,15.1153,435600.0
2005-05-12 14:20:00,20.53,20.57,20.49,20.49,385400.0,15.1153,15.1447,15.0858,15.0858,385400.0
2005-05-12 14:30:00,20.5,20.5,20.45,20.46,556600.0,15.0932,15.0932,15.0564,15.0638,556600.0
2005-05-12 14:40:00,20.47,20.49,20.43,20.43,614800.0,15.0711,15.0858,15.0417,15.0417,614800.0
2005-05-12 14:50:00,20.43,20.49,20.4,20.47,741600.0,15.0417,15.0858,15.0196,15.0711,741600.0
2005-05-12 15:00:00,20.48,20.49,20.45,20.49,604800.0,15.0785,15.0858,15.0564,15.0858,604800.0
2005-05-12 15:10:00,20.48,20.5,20.45,20.47,610000.0,15.0785,15.0932,15.0564,15.0711,610000.0
2005-05-12 15:20:00,20.46,20.46,20.4,20.42,430000.0,15.0638,15.0638,15.0196,15.0343,430000.0
2005-05-12 15:30:00,20.42,20.43,20.4,20.42,1032600.0,15.0343,15.0417,15.0196,15.0343,1032600.0
2005-05-12 15:40:00,20.42,20.43,20.38,20.38,687800.0,15.0343,15.0417,15.0049,15.0049,687800.0
2005-05-12 15:50:00,20.38,20.38,20.32,20.33,1421000.0,15.0049,15.0049,14.9607,14.968,1421000.0
2005-05-13 09:30:00,20.52,20.63,20.52,20.63,559000.0,15.1079,15.1889,15.1079,15.1889,559000.0
2005-05-13 09:40:00,20.63,20.7,20.6,20.6,634200.0,15.1889,15.2405,15.1668,15.1668,634200.0
2005-05-13 09:50:00,20.6,20.61,20.36,20.4,597400.0,15.1668,15.1742,14.9901,15.0196,597400.0
2005-05-13 10:00:00,20.4,20.42,20.26,20.27,682600.0,15.0196,15.0343,14.9165,14.9239,682600.0
2005-05-13 10:10:00,20.25,20.35,20.18,20.32,780600.0,14.9091,14.9828,14.8576,14.9607,780600.0
2005-05-13 10:20:00,20.32,20.32,20.14,20.23,672800.0,14.9607,14.9607,14.8282,14.8944,672800.0
2005-05-13 10:30:00,20.23,20.24,20.06,20.18,552000.0,14.8944,14.9018,14.7693,14.8576,552000.0
2005-05-13 10:40:00,20.18,20.38,20.18,20.33,681800.0,14.8576,15.0049,14.8576,14.968,681800.0
2005-05-13 10:50:00,20.34,20.53,20.3,20.52,561000.0,14.9754,15.1153,14.946,15.1079,561000.0
2005-05-13 11:00:00,20.5,20.54,20.44,20.47,692400.0,15.0932,15.1227,15.049,15.0711,692400.0
2005-05-13 11:10:00,20.47,20.53,20.47,20.5,395200.0,15.0711,15.1153,15.0711,15.0932,395200.0
2005-05-13 11:20:00,20.5,20.6,20.44,20.6,374400.0,15.0932,15.1668,15.049,15.1668,374400.0
2005-05-13 11:30:00,20.6,20.61,20.55,20.57,128200.0,15.1668,15.1742,15.13,15.1447,128200.0
2005-05-13 11:40:00,20.57,20.59,20.52,20.55,146000.0,15.1447,15.1595,15.1079,15.13,146000.0
2005-05-13 11:50:00,20.55,20.67,20.55,20.61,282000.0,15.13,15.2184,15.13,15.1742,282000.0
2005-05-13 12:00:00,20.61,20.68,20.61,20.67,1745200.0,15.1742,15.2257,15.1742,15.2184,1745200.0
2005-05-13 12:10:00,20.67,20.68,20.66,20.66,129400.0,15.2184,15.2257,15.211,15.211,129400.0
2005-05-13 12:20:00,20.66,20.67,20.56,20.65,260200.0,15.211,15.2184,15.1374,15.2036,260200.0
2005-05-13 12:30:00,20.65,20.65,20.58,20.58,87400.0,15.2036,15.2036,15.1521,15.1521,87400.0
2005-05-13 12:40:00,20.58,20.58,20.47,20.47,166200.0,15.1521,15.1521,15.0711,15.0711,166200.0
2005-05-13 12:50:00,20.48,20.54,20.45,20.52,254800.0,15.0785,15.1227,15.0564,15.1079,254800.0
2005-05-13 13:00:00,20.5,20.55,20.5,20.5,138400.0,15.0932,15.13,15.0932,15.0932,138400.0
2005-05-13 13:10:00,20.5,20.5,20.46,20.48,131000.0,15.0932,15.0932,15.0638,15.0785,131000.0
2005-05-13 13:20:00,20.48,20.53,20.43,20.49,360800.0,15.0785,15.1153,15.0417,15.0858,360800.0
2005-05-13 13:30:00,20.49,20.54,20.49,20.53,128000.0,15.0858,15.1227,15.0858,15.1153,128000.0
2005-05-13 13:40:00,20.53,20.53,20.42,20.46,208800.0,15.1153,15.1153,15.0343,15.0638,208800.0
2005-05-13 13:50:00,20.45,20.46,20.39,20.39,151200.0,15.0564,15.0638,15.0122,15.0122,151200.0
2005-05-13 14:00:00,20.39,20.44,20.39,20.39,136400.0,15.0122,15.049,15.0122,15.0122,136400.0
2005-05-13 14:10:00,20.39,20.39,20.34,20.34,237200.0,15.0122,15.0122,14.9754,14.9754,237200.0
2005-05-13 14:20:00,20.34,20.34,20.24,20.25,354000.0,14.9754,14.9754,14.9018,14.9091,354000.0
2005-05-13 14:30:00,20.25,20.25,20.16,20.21,468200.0,14.9091,14.9091,14.8429,14.8797,468200.0
2005-05-13 14:40:00,20.21,20.31,20.21,20.24,290600.0,14.8797,14.9533,14.8797,14.9018,290600.0
2005-05-13 14:50:00,20.24,20.35,20.24,20.34,305200.0,14.9018,14.9828,14.9018,14.9754,305200.0
2005-05-13 15:00:00,20.34,20.34,20.31,20.34,712200.0,14.9754,14.9754,14.9533,14.9754,712200.0
2005-05-13 15:10:00,20.34,20.47,20.34,20.41,421200.0,14.9754,15.0711,14.9754,15.0269,421200.0
2005-05-13 15:20:00,20.41,20.58,20.41,20.51,576600.0,15.0269,15.1521,15.0269,15.1006,576600.0
2005-05-13 15:30:00,20.52,20.53,20.42,20.43,373400.0,15.1079,15.1153,15.0343,15.0417,373400.0
2005-05-13 15:40:00,20.43,20.51,20.42,20.5,348800.0,15.0417,15.1006,15.0343,15.0932,348800.0
2005-05-13 15:50:00,20.49,20.5,20.43,20.44,649200.0,15.0858,15.0932,15.0417,15.049,649200.0
2005-05-16 09:30:00,20.45,20.45,20.3,20.35,276400.0,15.0564,15.0564,14.946,14.9828,276400.0
2005-05-16 09:40:00,20.36,20.36,20.15,20.25,392000.0,14.9901,14.9901,14.8355,14.9091,392000.0
2005-05-16 09:50:00,20.25,20.28,20.16,20.16,686600.0,14.9091,14.9312,14.8429,14.8429,686600.0
2005-05-16 10:00:00,20.14,20.24,20.14,20.18,398200.0,14.8282,14.9018,14.8282,14.8576,398200.0
2005-05-16 10:10:00,20.17,20.17,20.03,20.04,624000.0,14.8502,14.8502,14.7472,14.7545,624000.0
2005-05-16 10:20:00,20.04,20.04,19.96,19.99,675600.0,14.7545,14.7545,14.6956,14.7177,675600.0
2005-05-16 10:30:00,19.99,20.04,19.98,20.01,477000.0,14.7177,14.7545,14.7104,14.7324,477000.0
2005-05-16 10:40:00,20.01,20.02,19.83,19.92,488400.0,14.7324,14.7398,14.5999,14.6662,488400.0
2005-05-16 10:50:00,19.92,20.03,19.89,19.99,617000.0,14.6662,14.7472,14.6441,14.7177,617000.0
2005-05-16 11:00:00,20.0,20.0,19.93,19.96,285000.0,14.7251,14.7251,14.6735,14.6956,285000.0
2005-05-16 11:10:00,19.96,19.98,19.91,19.92,265200.0,14.6956,14.7104,14.6588,14.6662,265200.0
2005-05-16 11:20:00,19.92,20.07,19.92,20.05,375600.0,14.6662,14.7766,14.6662,14.7619,375600.0
2005-05-16 11:30:00,20.04,20.06,20.0,20.04,194200.0,14.7545,14.7693,14.7251,14.7545,194200.0
2005-05-16 11:40:00,20.05,20.06,19.99,19.99,155400.0,14.7619,14.7693,14.7177,14.7177,155400.0
2005-05-16 11:50:00,20.0,20.06,20.0,20.05,284800.0,14.7251,14.7693,14.7251,14.7619,284800.0
2005-05-16 12:00:00,20.05,20.13,20.05,20.11,298000.0,14.7619,14.8208,14.7619,14.8061,298000.0
2005-05-16 12:10:00,20.11,20.22,20.1,20.22,347000.0,14.8061,14.8871,14.7987,14.8871,347000.0
2005-05-16 12:20:00,20.2,20.25,20.2,20.22,226800.0,14.8723,14.9091,14.8723,14.8871,226800.0
2005-05-16 12:30:00,20.22,20.24,20.2,20.22,264800.0,14.8871,14.9018,14.8723,14.8871,264800.0
2005-05-16 12:40:00,20.23,20.33,20.22,20.33,336800.0,14.8944,14.968,14.8871,14.968,336800.0
2005-05-16 12:50:00,20.33,20.46,20.32,20.46,535200.0,14.968,15.0638,14.9607,15.0638,535200.0
2005-05-16 13:00:00,20.47,20.55,20.43,20.46,497200.0,15.0711,15.13,15.0417,15.0638,497200.0
2005-05-16 13:10:00,20.46,20.46,20.38,20.43,422000.0,15.0638,15.0638,15.0049,15.0417,422000.0
2005-05-16 13:20:00,20.42,20.48,20.42,20.44,363400.0,15.0343,15.0785,15.0343,15.049,363400.0
2005-05-16 13:30:00,20.43,20.43,20.35,20.36,260200.0,15.0417,15.0417,14.9828,14.9901,260200.0
2005-05-16 13:40:00,20.36,20.43,20.36,20.41,164000.0,14.9901,15.0417,14.9901,15.0269,164000.0
2005-05-16 13:50:00,20.41,20.43,20.4,20.43,177400.0,15.0269,15.0417,15.0196,15.0417,177400.0
2005-05-16 14:00:00,20.43,20.43,20.35,20.38,225000.0,15.0417,15.0417,14.9828,15.0049,225000.0
2005-05-16 14:10:00,20.38,20.4,20.38,20.38,201400.0,15.0049,15.0196,15.0049,15.0049,201400.0
2005-05-16 14:20:00,20.38,20.4,20.35,20.38,264200.0,15.0049,15.0196,14.9828,15.0049,264200.0
2005-05-16 14:30:00,20.4,20.4,20.35,20.38,406000.0,15.0196,15.0196,14.9828,15.0049,406000.0
2005-05-16 14:40:00,20.39,20.39,20.35,20.36,135200.0,15.0122,15.0122,14.9828,14.9901,135200.0
2005-05-16 14:50:00,20.37,20.41,20.36,20.41,203600.0,14.9975,15.0269,14.9901,15.0269,203600.0
2005-05-16 15:00:00,20.41,20.41,20.34,20.4,230600.0,15.0269,15.0269,14.9754,15.0196,230600.0
2005-05-16 15:10:00,20.41,20.43,20.4,20.41,389000.0,15.0269,15.0417,15.0196,15.0269,389000.0
2005-05-16 15:20:00,20.41,20.41,20.39,20.41,432400.0,15.0269,15.0269,15.0122,15.0269,432400.0
2005-05-16 15:30:00,20.41,20.42,20.39,20.41,331600.0,15.0269,15.0343,15.0122,15.0269,331600.0
2005-05-16 15:40:00,20.41,20.41,20.37,20.39,410400.0,15.0269,15.0269,14.9975,15.0122,410400.0
2005-05-16 15:50:00,20.38,20.39,20.35,20.36,828000.0,15.0049,15.0122,14.9828,14.9901,828000.0
2005-05-17 09:30:00,20.35,20.47,20.35,20.44,426400.0,14.9828,15.0711,14.9828,15.049,426400.0
2005-05-17 09:40:00,20.43,20.49,20.42,20.47,436800.0,15.0417,15.0858,15.0343,15.0711,436800.0
2005-05-17 09:50:00,20.46,20.55,20.46,20.51,443600.0,15.0638,15.13,15.0638,15.1006,443600.0
2005-05-17 10:00:00,20.5,20.51,20.43,20.45,540800.0,15.0932,15.1006,15.0417,15.0564,540800.0
2005-05-17 10:10:00,20.44,20.56,20.44,20.54,362000.0,15.049,15.1374,15.049,15.1227,362000.0
2005-05-17 10:20:00,20.54,20.58,20.5,20.5,340000.0,15.1227,15.1521,15.0932,15.0932,340000.0
2005-05-17 10:30:00,20.5,20.51,20.46,20.49,155000.0,15.0932,15.1006,15.0638,15.0858,155000.0
2005-05-17 10:40:00,20.49,20.56,20.49,20.51,106800.0,15.0858,15.1374,15.0858,15.1006,106800.0
2005-05-17 10:50:00,20.51,20.58,20.49,20.57,206000.0,15.1006,15.1521,15.0858,15.1447,206000.0
2005-05-17 11:00:00,20.57,20.58,20.55,20.58,130200.0,15.1447,15.1521,15.13,15.1521,130200.0
2005-05-17 11:10:00,20.58,20.58,20.49,20.5,171400.0,15.1521,15.1521,15.0858,15.0932,171400.0
2005-05-17 11:20:00,20.5,20.53,20.48,20.5,232200.0,15.0932,15.1153,15.0785,15.0932,232200.0
2005-05-17 11:30:00,20.5,20.52,20.49,20.49,229400.0,15.0932,15.1079,15.0858,15.0858,229400.0
2005-05-17 11:40:00,20.49,20.52,20.48,20.5,152600.0,15.0858,15.1079,15.0785,15.0932,152600.0
2005-05-17 11:50:00,20.5,20.51,20.48,20.51,140600.0,15.0932,15.1006,15.0785,15.1006,140600.0
2005-05-17 12:00:00,20.51,20.59,20.51,20.54,360000.0,15.1006,15.1595,15.1006,15.1227,360000.0
2005-05-17 12:10:00,20.54,20.55,20.52,20.53,106200.0,15.1227,15.13,15.1079,15.1153,106200.0
2005-05-17 12:20:00,20.53,20.54,20.5,20.52,114400.0,15.1153,15.1227,15.0932,15.1079,114400.0
2005-05-17 12:30:00,20.52,20.52,20.49,20.49,112800.0,15.1079,15.1079,15.0858,15.0858,112800.0
2005-05-17 12:40:00,20.49,20.5,20.47,20.48,126200.0,15.0858,15.0932,15.0711,15.0785,126200.0
2005-05-17 12:50:00,20.48,20.5,20.46,20.49,140200.0,15.0785,15.0932,15.0638,15.0858,140200.0
2005-05-17 13:00:00,20.5,20.52,20.47,20.5,175200.0,15.0932,15.1079,15.0711,15.0932,175200.0
2005-05-17 13:10:00,20.5,20.52,20.49,20.49,171800.0,15.0932,15.1079,15.0858,15.0858,171800.0
2005-05-17 13:20:00,20.5,20.5,20.48,20.5,97400.0,15.0932,15.0932,15.0785,15.0932,97400.0
2005-05-17 13:30:00,20.5,20.5,20.45,20.5,96000.0,15.0932,15.0932,15.0564,15.0932,96000.0
2005-05-17 13:40:00,20.49,20.49,20.46,20.46,78200.0,15.0858,15.0858,15.0638,15.0638,78200.0
2005-05-17 13:50:00,20.45,20.5,20.43,20.49,116600.0,15.0564,15.0932,15.0417,15.0858,116600.0
2005-05-17 14:00:00,20.49,20.5,20.47,20.49,310800.0,15.0858,15.0932,15.0711,15.0858,310800.0
2005-05-17 14:10:00,20.5,20.51,20.48,20.5,313200.0,15.0932,15.1006,15.0785,15.0932,313200.0
2005-05-17 14:20:00,20.51,20.53,20.5,20.53,104800.0,15.1006,15.1153,15.0932,15.1153,104800.0
2005-05-17 14:30:00,20.53,20.59,20.52,20.58,223600.0,15.1153,15.1595,15.1079,15.1521,223600.0
2005-05-17 14:40:00,20.59,20.64,20.57,20.6,260200.0,15.1595,15.1963,15.1447,15.1668,260200.0
2005-05-17 14:50:00,20.61,20.65,20.6,20.63,215600.0,15.1742,15.2036,15.1668,15.1889,215600.0
2005-05-17 15:00:00,20.63,20.63,20.61,20.63,394600.0,15.1889,15.1889,15.1742,15.1889,394600.0
2005-05-17 15:10:00,20.62,20.64,20.61,20.64,185800.0,15.1816,15.1963,15.1742,15.1963,185800.0
2005-05-17 15:20:00,20.64,20.68,20.64,20.66,206400.0,15.1963,15.2257,15.1963,15.211,206400.0
2005-05-17 15:30:00,20.66,20.72,20.64,20.7,233400.0,15.211,15.2552,15.1963,15.2405,233400.0
2005-05-17 15:40:00,20.7,20.75,20.69,20.74,288600.0,15.2405,15.2773,15.2331,15.2699,288600.0
2005-05-17 15:50:00,20.74,20.76,20.69,20.76,563200.0,15.2699,15.2846,15.2331,15.2846,563200.0
2005-05-18 09:30:00,20.87,21.0,20.87,20.96,499400.0,15.3656,15.4613,15.3656,15.4319,499400.0
2005-05-18 09:40:00,20.95,21.0,20.88,20.95,352000.0,15.4245,15.4613,15.373,15.4245,352000.0
2005-05-18 09:50:00,20.94,21.05,20.93,21.02,426600.0,15.4172,15.4982,15.4098,15.4761,426600.0
2005-05-18 10:00:00,21.02,21.16,20.99,21.09,462600.0,15.4761,15.5791,15.454,15.5276,462600.0
2005-05-18 10:10:00,21.09,21.1,21.04,21.06,475400.0,15.5276,15.535,15.4908,15.5055,475400.0
2005-05-18 10:20:00,21.07,21.16,21.07,21.1,326000.0,15.5129,15.5791,15.5129,15.535,326000.0
2005-05-18 10:30:00,21.09,21.1,20.88,20.95,639600.0,15.5276,15.535,15.373,15.4245,639600.0
2005-05-18 10:40:00,20.94,21.07,20.91,20.95,486000.0,15.4172,15.5129,15.3951,15.4245,486000.0
2005-05-18 10:50:00,20.96,21.0,20.85,20.86,527000.0,15.4319,15.4613,15.3509,15.3583,527000.0
2005-05-18 11:00:00,20.86,20.9,20.8,20.81,445200.0,15.3583,15.3877,15.3141,15.3215,445200.0
2005-05-18 11:10:00,20.81,20.85,20.68,20.68,339400.0,15.3215,15.3509,15.2257,15.2257,339400.0
2005-05-18 11:20:00,20.69,20.69,20.54,20.54,460200.0,15.2331,15.2331,15.1227,15.1227,460200.0
2005-05-18 11:30:00,20.54,20.56,20.45,20.52,451200.0,15.1227,15.1374,15.0564,15.1079,451200.0
2005-05-18 11:40:00,20.51,20.54,20.43,20.46,234000.0,15.1006,15.1227,15.0417,15.0638,234000.0
2005-05-18 11:50:00,20.45,20.5,20.38,20.42,292200.0,15.0564,15.0932,15.0049,15.0343,292200.0
2005-05-18 12:00:00,20.43,20.45,20.28,20.35,471600.0,15.0417,15.0564,14.9312,14.9828,471600.0
2005-05-18 12:10:00,20.35,20.42,20.3,20.41,484200.0,14.9828,15.0343,14.946,15.0269,484200.0
2005-05-18 12:20:00,20.4,20.53,20.37,20.38,467600.0,15.0196,15.1153,14.9975,15.0049,467600.0
2005-05-18 12:30:00,20.39,20.5,20.36,20.5,345400.0,15.0122,15.0932,14.9901,15.0932,345400.0
2005-05-18 12:40:00,20.5,20.52,20.39,20.43,321000.0,15.0932,15.1079,15.0122,15.0417,321000.0
2005-05-18 12:50:00,20.43,20.48,20.42,20.46,239600.0,15.0417,15.0785,15.0343,15.0638,239600.0
2005-05-18 13:00:00,20.47,20.55,20.46,20.5,168800.0,15.0711,15.13,15.0638,15.0932,168800.0
2005-05-18 13:10:00,20.49,20.55,20.47,20.55,303200.0,15.0858,15.13,15.0711,15.13,303200.0
2005-05-18 13:20:00,20.55,20.55,20.5,20.5,232200.0,15.13,15.13,15.0932,15.0932,232200.0
2005-05-18 13:30:00,20.52,20.52,20.48,20.49,149400.0,15.1079,15.1079,15.0785,15.0858,149400.0
2005-05-18 13:40:00,20.49,20.49,20.41,20.46,203800.0,15.0858,15.0858,15.0269,15.0638,203800.0
2005-05-18 13:50:00,20.48,20.5,20.43,20.44,137200.0,15.0785,15.0932,15.0417,15.049,137200.0
2005-05-18 14:00:00,20.44,20.44,20.35,20.44,156800.0,15.049,15.049,14.9828,15.049,156800.0
2005-05-18 14:10:00,20.43,20.46,20.35,20.42,142800.0,15.0417,15.0638,14.9828,15.0343,142800.0
2005-05-18 14:20:00,20.43,20.45,20.39,20.39,175400.0,15.0417,15.0564,15.0122,15.0122,175400.0
2005-05-18 14:30:00,20.39,20.43,20.35,20.39,245600.0,15.0122,15.0417,14.9828,15.0122,245600.0
2005-05-18 14:40:00,20.4,20.4,20.34,20.37,172000.0,15.0196,15.0196,14.9754,14.9975,172000.0
2005-05-18 14:50:00,20.37,20.45,20.37,20.42,305400.0,14.9975,15.0564,14.9975,15.0343,305400.0
2005-05-18 15:00:00,20.42,20.43,20.4,20.41,181800.0,15.0343,15.0417,15.0196,15.0269,181800.0
2005-05-18 15:10:00,20.41,20.46,20.41,20.45,269800.0,15.0269,15.0638,15.0269,15.0564,269800.0
2005-05-18 15:20:00,20.45,20.47,20.42,20.43,237400.0,15.0564,15.0711,15.0343,15.0417,237400.0
2005-05-18 15:30:00,20.43,20.46,20.4,20.41,242200.0,15.0417,15.0638,15.0196,15.0269,242200.0
2005-05-18 15:40:00,20.41,20.43,20.34,20.36,326600.0,15.0269,15.0417,14.9754,14.9901,326600.0
2005-05-18 15:50:00,20.36,20.41,20.33,20.39,620600.0,14.9901,15.0269,14.968,15.0122,620600.0
2005-05-19 09:30:00,20.4,20.47,20.34,20.42,354800.0,15.0196,15.0711,14.9754,15.0343,354800.0
2005-05-19 09:40:00,20.42,20.46,20.36,20.42,403000.0,15.0343,15.0638,14.9901,15.0343,403000.0
2005-05-19 09:50:00,20.41,20.56,20.38,20.5,282000.0,15.0269,15.1374,15.0049,15.0932,282000.0
2005-05-19 10:00:00,20.5,20.54,20.46,20.51,259600.0,15.0932,15.1227,15.0638,15.1006,259600.0
2005-05-19 10:10:00,20.52,20.68,20.51,20.65,443200.0,15.1079,15.2257,15.1006,15.2036,443200.0
2005-05-19 10:20:00,20.65,20.68,20.56,20.59,282400.0,15.2036,15.2257,15.1374,15.1595,282400.0
2005-05-19 10:30:00,20.59,20.67,20.5,20.62,457800.0,15.1595,15.2184,15.0932,15.1816,457800.0
2005-05-19 10:40:00,20.62,20.71,20.6,20.68,235000.0,15.1816,15.2478,15.1668,15.2257,235000.0
2005-05-19 10:50:00,20.68,20.79,20.66,20.75,290400.0,15.2257,15.3067,15.211,15.2773,290400.0
2005-05-19 11:00:00,20.74,20.82,20.73,20.82,188600.0,15.2699,15.3288,15.2625,15.3288,188600.0
2005-05-19 11:10:00,20.82,20.93,20.82,20.88,457800.0,15.3288,15.4098,15.3288,15.373,457800.0
2005-05-19 11:20:00,20.88,20.93,20.83,20.83,309200.0,15.373,15.4098,15.3362,15.3362,309200.0
2005-05-19 11:30:00,20.84,20.84,20.76,20.8,310400.0,15.3435,15.3435,15.2846,15.3141,310400.0
2005-05-19 11:40:00,20.82,20.83,20.79,20.81,58000.0,15.3288,15.3362,15.3067,15.3215,58000.0
2005-05-19 11:50:00,20.81,20.83,20.79,20.79,93000.0,15.3215,15.3362,15.3067,15.3067,93000.0
2005-05-19 12:00:00,20.78,20.78,20.65,20.67,268200.0,15.2994,15.2994,15.2036,15.2184,268200.0
2005-05-19 12:10:00,20.68,20.68,20.62,20.65,177200.0,15.2257,15.2257,15.1816,15.2036,177200.0
2005-05-19 12:20:00,20.64,20.71,20.63,20.63,133400.0,15.1963,15.2478,15.1889,15.1889,133400.0
2005-05-19 12:30:00,20.63,20.67,20.61,20.61,78400.0,15.1889,15.2184,15.1742,15.1742,78400.0
2005-05-19 12:40:00,20.61,20.66,20.61,20.63,60400.0,15.1742,15.211,15.1742,15.1889,60400.0
2005-05-19 12:50:00,20.63,20.68,20.61,20.68,105200.0,15.1889,15.2257,15.1742,15.2257,105200.0
2005-05-19 13:00:00,20.68,20.73,20.68,20.73,54000.0,15.2257,15.2625,15.2257,15.2625,54000.0
2005-05-19 13:10:00,20.73,20.77,20.68,20.7,153400.0,15.2625,15.292,15.2257,15.2405,153400.0
2005-05-19 13:20:00,20.7,20.71,20.67,20.71,37800.0,15.2405,15.2478,15.2184,15.2478,37800.0
2005-05-19 13:30:00,20.7,20.73,20.7,20.72,21400.0,15.2405,15.2625,15.2405,15.2552,21400.0
2005-05-19 13:40:00,20.72,20.73,20.66,20.66,71800.0,15.2552,15.2625,15.211,15.211,71800.0
2005-05-19 13:50:00,20.66,20.68,20.64,20.64,84600.0,15.211,15.2257,15.1963,15.1963,84600.0
2005-05-19 14:00:00,20.65,20.75,20.64,20.73,136400.0,15.2036,15.2773,15.1963,15.2625,136400.0
2005-05-19 14:10:00,20.73,20.74,20.66,20.69,86000.0,15.2625,15.2699,15.211,15.2331,86000.0
2005-05-19 14:20:00,20.68,20.7,20.65,20.68,167600.0,15.2257,15.2405,15.2036,15.2257,167600.0
2005-05-19 14:30:00,20.68,20.72,20.65,20.68,264600.0,15.2257,15.2552,15.2036,15.2257,264600.0
2005-05-19 14:40:00,20.68,20.69,20.61,20.68,113200.0,15.2257,15.2331,15.1742,15.2257,113200.0
2005-05-19 14:50:00,20.65,20.71,20.65,20.69,316200.0,15.2036,15.2478,15.2036,15.2331,316200.0
2005-05-19 15:00:00,20.69,20.71,20.67,20.68,230400.0,15.2331,15.2478,15.2184,15.2257,230400.0
2005-05-19 15:10:00,20.67,20.68,20.65,20.67,216400.0,15.2184,15.2257,15.2036,15.2184,216400.0
2005-05-19 15:20:00,20.67,20.69,20.66,20.68,124600.0,15.2184,15.2331,15.211,15.2257,124600.0
2005-05-19 15:30:00,20.68,20.68,20.65,20.66,232600.0,15.2257,15.2257,15.2036,15.211,232600.0
2005-05-19 15:40:00,20.66,20.69,20.65,20.68,261600.0,15.211,15.2331,15.2036,15.2257,261600.0
2005-05-19 15:50:00,20.68,20.7,20.64,20.67,411400.0,15.2257,15.2405,15.1963,15.2184,411400.0
2005-05-20 09:30:00,20.75,20.8,20.71,20.75,827400.0,15.2773,15.3141,15.2478,15.2773,827400.0
2005-05-20 09:40:00,20.75,20.97,20.75,20.97,391200.0,15.2773,15.4393,15.2773,15.4393,391200.0
2005-05-20 09:50:00,20.97,20.98,20.88,20.97,368000.0,15.4393,15.4466,15.373,15.4393,368000.0
2005-05-20 10:00:00,20.97,20.98,20.91,20.96,312200.0,15.4393,15.4466,15.3951,15.4319,312200.0
2005-05-20 10:10:00,20.94,21.0,20.91,20.96,1401400.0,15.4172,15.4613,15.3951,15.4319,1401400.0
2005-05-20 10:20:00,20.96,20.98,20.95,20.97,93000.0,15.4319,15.4466,15.4245,15.4393,93000.0
2005-05-20 10:30:00,20.97,21.0,20.93,20.98,291200.0,15.4393,15.4613,15.4098,15.4466,291200.0
2005-05-20 10:40:00,20.98,20.98,20.91,20.91,139800.0,15.4466,15.4466,15.3951,15.3951,139800.0
2005-05-20 10:50:00,20.91,20.93,20.84,20.86,118000.0,15.3951,15.4098,15.3435,15.3583,118000.0
2005-05-20 11:00:00,20.86,20.88,20.8,20.82,167000.0,15.3583,15.373,15.3141,15.3288,167000.0
2005-05-20 11:10:00,20.83,20.92,20.83,20.89,160200.0,15.3362,15.4024,15.3362,15.3804,160200.0
2005-05-20 11:20:00,20.89,20.91,20.86,20.86,144800.0,15.3804,15.3951,15.3583,15.3583,144800.0
2005-05-20 11:30:00,20.86,20.86,20.79,20.79,56000.0,15.3583,15.3583,15.3067,15.3067,56000.0
2005-05-20 11:40:00,20.8,20.83,20.76,20.81,186400.0,15.3141,15.3362,15.2846,15.3215,186400.0
2005-05-20 11:50:00,20.81,20.81,20.79,20.8,139400.0,15.3215,15.3215,15.3067,15.3141,139400.0
2005-05-20 12:00:00,20.79,20.79,20.73,20.78,106800.0,15.3067,15.3067,15.2625,15.2994,106800.0
2005-05-20 12:10:00,20.78,20.78,20.75,20.77,27600.0,15.2994,15.2994,15.2773,15.292,27600.0
2005-05-20 12:20:00,20.75,20.82,20.75,20.81,58800.0,15.2773,15.3288,15.2773,15.3215,58800.0
2005-05-20 12:30:00,20.81,20.81,20.78,20.78,73200.0,15.3215,15.3215,15.2994,15.2994,73200.0
2005-05-20 12:40:00,20.77,20.78,20.75,20.75,40600.0,15.292,15.2994,15.2773,15.2773,40600.0
2005-05-20 12:50:00,20.75,20.8,20.74,20.78,28800.0,15.2773,15.3141,15.2699,15.2994,28800.0
2005-05-20 13:00:00,20.78,20.85,20.78,20.8,55400.0,15.2994,15.3509,15.2994,15.3141,55400.0
2005-05-20 13:10:00,20.79,20.8,20.78,20.78,20200.0,15.3067,15.3141,15.2994,15.2994,20200.0
2005-05-20 13:20:00,20.78,20.79,20.75,20.76,112400.0,15.2994,15.3067,15.2773,15.2846,112400.0
2005-05-20 13:30:00,20.76,20.79,20.75,20.78,98200.0,15.2846,15.3067,15.2773,15.2994,98200.0
2005-05-20 13:40:00,20.78,20.8,20.77,20.78,32800.0,15.2994,15.3141,15.292,15.2994,32800.0
2005-05-20 13:50:00,20.78,20.81,20.76,20.79,55000.0,15.2994,15.3215,15.2846,15.3067,55000.0
2005-05-20 14:00:00,20.8,20.86,20.79,20.86,69600.0,15.3141,15.3583,15.3067,15.3583,69600.0
2005-05-20 14:10:00,20.86,20.89,20.85,20.89,177800.0,15.3583,15.3804,15.3509,15.3804,177800.0
2005-05-20 14:20:00,20.89,20.9,20.88,20.9,154400.0,15.3804,15.3877,15.373,15.3877,154400.0
2005-05-20 14:30:00,20.89,20.93,20.89,20.92,143600.0,15.3804,15.4098,15.3804,15.4024,143600.0
2005-05-20 14:40:00,20.92,20.94,20.9,20.9,267400.0,15.4024,15.4172,15.3877,15.3877,267400.0
2005-05-20 14:50:00,20.9,20.9,20.86,20.87,194000.0,15.3877,15.3877,15.3583,15.3656,194000.0
2005-05-20 15:00:00,20.87,20.9,20.86,20.88,187800.0,15.3656,15.3877,15.3583,15.373,187800.0
2005-05-20 15:10:00,20.88,20.9,20.87,20.9,131400.0,15.373,15.3877,15.3656,15.3877,131400.0
2005-05-20 15:20:00,20.9,20.93,20.89,20.92,216600.0,15.3877,15.4098,15.3804,15.4024,216600.0
2005-05-20 15:30:00,20.92,20.93,20.91,20.92,175000.0,15.4024,15.4098,15.3951,15.4024,175000.0
2005-05-20 15:40:00,20.92,20.93,20.89,20.89,142800.0,15.4024,15.4098,15.3804,15.3804,142800.0
2005-05-20 15:50:00,20.89,20.9,20.85,20.85,301000.0,15.3804,15.3877,15.3509,15.3509,301000.0
2005-05-23 09:30:00,20.92,21.07,20.9,21.07,400200.0,15.4024,15.5129,15.3877,15.5129,400200.0
2005-05-23 09:40:00,21.07,21.1,21.02,21.03,302800.0,15.5129,15.535,15.4761,15.4834,302800.0
2005-05-23 09:50:00,21.03,21.07,20.97,21.02,211400.0,15.4834,15.5129,15.4393,15.4761,211400.0
2005-05-23 10:00:00,21.01,21.05,20.93,20.98,171000.0,15.4687,15.4982,15.4098,15.4466,171000.0
2005-05-23 10:10:00,20.98,21.0,20.92,20.99,213400.0,15.4466,15.4613,15.4024,15.454,213400.0
2005-05-23 10:20:00,20.98,21.0,20.9,20.99,207400.0,15.4466,15.4613,15.3877,15.454,207400.0
2005-05-23 10:30:00,20.99,21.08,20.98,21.07,268400.0,15.454,15.5202,15.4466,15.5129,268400.0
2005-05-23 10:40:00,21.07,21.1,21.03,21.09,258400.0,15.5129,15.535,15.4834,15.5276,258400.0
2005-05-23 10:50:00,21.09,21.15,21.06,21.15,234200.0,15.5276,15.5718,15.5055,15.5718,234200.0
2005-05-23 11:00:00,21.15,21.15,21.09,21.12,277200.0,15.5718,15.5718,15.5276,15.5497,277200.0
2005-05-23 11:10:00,21.13,21.15,21.11,21.15,86800.0,15.5571,15.5718,15.5423,15.5718,86800.0
2005-05-23 11:20:00,21.15,21.15,21.1,21.1,79800.0,15.5718,15.5718,15.535,15.535,79800.0
2005-05-23 11:30:00,21.1,21.13,21.1,21.1,605600.0,15.535,15.5571,15.535,15.535,605600.0
2005-05-23 11:40:00,21.1,21.1,21.08,21.09,174000.0,15.535,15.535,15.5202,15.5276,174000.0
2005-05-23 11:50:00,21.09,21.11,21.09,21.1,143600.0,15.5276,15.5423,15.5276,15.535,143600.0
2005-05-23 12:00:00,21.1,21.1,21.08,21.09,95200.0,15.535,15.535,15.5202,15.5276,95200.0
2005-05-23 12:10:00,21.09,21.13,21.08,21.13,147000.0,15.5276,15.5571,15.5202,15.5571,147000.0
2005-05-23 12:20:00,21.13,21.13,21.1,21.1,99600.0,15.5571,15.5571,15.535,15.535,99600.0
2005-05-23 12:30:00,21.1,21.13,21.1,21.13,182400.0,15.535,15.5571,15.535,15.5571,182400.0
2005-05-23 12:40:00,21.13,21.15,21.13,21.14,103800.0,15.5571,15.5718,15.5571,15.5644,103800.0
2005-05-23 12:50:00,21.15,21.15,21.11,21.12,101200.0,15.5718,15.5718,15.5423,15.5497,101200.0
2005-05-23 13:00:00,21.12,21.13,21.09,21.11,88600.0,15.5497,15.5571,15.5276,15.5423,88600.0
2005-05-23 13:10:00,21.11,21.11,21.09,21.09,80000.0,15.5423,15.5423,15.5276,15.5276,80000.0
2005-05-23 13:20:00,21.1,21.1,21.06,21.1,121400.0,15.535,15.535,15.5055,15.535,121400.0
2005-05-23 13:30:00,21.1,21.11,21.08,21.08,62000.0,15.535,15.5423,15.5202,15.5202,62000.0
2005-05-23 13:40:00,21.1,21.11,21.08,21.09,206400.0,15.535,15.5423,15.5202,15.5276,206400.0
2005-05-23 13:50:00,21.09,21.11,21.09,21.11,89600.0,15.5276,15.5423,15.5276,15.5423,89600.0
2005-05-23 14:00:00,21.11,21.11,21.07,21.1,369200.0,15.5423,15.5423,15.5129,15.535,369200.0
2005-05-23 14:10:00,21.1,21.13,21.09,21.13,282600.0,15.535,15.5571,15.5276,15.5571,282600.0
2005-05-23 14:20:00,21.13,21.15,21.12,21.15,133800.0,15.5571,15.5718,15.5497,15.5718,133800.0
2005-05-23 14:30:00,21.15,21.15,21.12,21.14,240400.0,15.5718,15.5718,15.5497,15.5644,240400.0
2005-05-23 14:40:00,21.14,21.14,21.11,21.13,209000.0,15.5644,15.5644,15.5423,15.5571,209000.0
2005-05-23 14:50:00,21.13,21.15,21.11,21.15,375800.0,15.5571,15.5718,15.5423,15.5718,375800.0
2005-05-23 15:00:00,21.15,21.17,21.14,21.14,934000.0,15.5718,15.5865,15.5644,15.5644,934000.0
2005-05-23 15:10:00,21.13,21.15,21.11,21.12,293800.0,15.5571,15.5718,15.5423,15.5497,293800.0
2005-05-23 15:20:00,21.13,21.13,21.11,21.11,313400.0,15.5571,15.5571,15.5423,15.5423,313400.0
2005-05-23 15:30:00,21.11,21.11,21.09,21.09,250800.0,15.5423,15.5423,15.5276,15.5276,250800.0
2005-05-23 15:40:00,21.1,21.1,21.02,21.02,352200.0,15.535,15.535,15.4761,15.4761,352200.0
2005-05-23 15:50:00,21.02,21.03,21.0,21.0,582800.0,15.4761,15.4834,15.4613,15.4613,582800.0
2005-05-24 09:30:00,21.02,21.16,21.01,21.07,278600.0,15.4761,15.5791,15.4687,15.5129,278600.0
2005-05-24 09:40:00,21.07,21.11,21.04,21.08,186400.0,15.5129,15.5423,15.4908,15.5202,186400.0
2005-05-24 09:50:00,21.08,21.16,21.05,21.13,523000.0,15.5202,15.5791,15.4982,15.5571,523000.0
2005-05-24 10:00:00,21.11,21.17,21.11,21.16,210400.0,15.5423,15.5865,15.5423,15.5791,210400.0
2005-05-24 10:10:00,21.15,21.18,21.11,21.15,206400.0,15.5718,15.5939,15.5423,15.5718,206400.0
2005-05-24 10:20:00,21.15,21.16,21.11,21.15,171000.0,15.5718,15.5791,15.5423,15.5718,171000.0
2005-05-24 10:30:00,21.15,21.18,21.11,21.13,112600.0,15.5718,15.5939,15.5423,15.5571,112600.0
2005-05-24 10:40:00,21.13,21.15,21.1,21.11,84000.0,15.5571,15.5718,15.535,15.5423,84000.0
2005-05-24 10:50:00,21.11,21.12,21.09,21.11,80000.0,15.5423,15.5497,15.5276,15.5423,80000.0
2005-05-24 11:00:00,21.11,21.14,21.1,21.13,140800.0,15.5423,15.5644,15.535,15.5571,140800.0
2005-05-24 11:10:00,21.13,21.17,21.08,21.11,128800.0,15.5571,15.5865,15.5202,15.5423,128800.0
2005-05-24 11:20:00,21.11,21.11,21.07,21.08,83800.0,15.5423,15.5423,15.5129,15.5202,83800.0
2005-05-24 11:30:00,21.08,21.1,21.06,21.06,76800.0,15.5202,15.535,15.5055,15.5055,76800.0
2005-05-24 11:40:00,21.07,21.09,21.05,21.05,83200.0,15.5129,15.5276,15.4982,15.4982,83200.0
2005-05-24 11:50:00,21.05,21.05,20.95,20.95,113400.0,15.4982,15.4982,15.4245,15.4245,113400.0
2005-05-24 12:00:00,20.96,21.02,20.96,20.98,78600.0,15.4319,15.4761,15.4319,15.4466,78600.0
2005-05-24 12:10:00,20.98,21.05,20.97,21.02,88400.0,15.4466,15.4982,15.4393,15.4761,88400.0
2005-05-24 12:20:00,21.02,21.04,20.98,20.99,250000.0,15.4761,15.4908,15.4466,15.454,250000.0
2005-05-24 12:30:00,20.99,21.06,20.98,21.03,195600.0,15.454,15.5055,15.4466,15.4834,195600.0
2005-05-24 12:40:00,21.04,21.04,21.0,21.02,57600.0,15.4908,15.4908,15.4613,15.4761,57600.0
2005-05-24 12:50:00,21.02,21.05,21.01,21.01,121200.0,15.4761,15.4982,15.4687,15.4687,121200.0
2005-05-24 13:00:00,21.0,21.02,21.0,21.0,62000.0,15.4613,15.4761,15.4613,15.4613,62000.0
2005-05-24 13:10:00,21.0,21.1,21.0,21.05,112400.0,15.4613,15.535,15.4613,15.4982,112400.0
2005-05-24 13:20:00,21.05,21.06,21.03,21.05,47200.0,15.4982,15.5055,15.4834,15.4982,47200.0
2005-05-24 13:30:00,21.05,21.09,21.03,21.07,63800.0,15.4982,15.5276,15.4834,15.5129,63800.0
2005-05-24 13:40:00,21.06,21.08,21.05,21.06,49200.0,15.5055,15.5202,15.4982,15.5055,49200.0
2005-05-24 13:50:00,21.06,21.1,21.05,21.1,50200.0,15.5055,15.535,15.4982,15.535,50200.0
2005-05-24 14:00:00,21.1,21.11,21.05,21.07,133800.0,15.535,15.5423,15.4982,15.5129,133800.0
2005-05-24 14:10:00,21.07,21.15,21.04,21.13,173400.0,15.5129,15.5718,15.4908,15.5571,173400.0
2005-05-24 14:20:00,21.14,21.2,21.11,21.15,139600.0,15.5644,15.6086,15.5423,15.5718,139600.0
2005-05-24 14:30:00,21.16,21.22,21.15,21.19,166400.0,15.5791,15.6233,15.5718,15.6012,166400.0
2005-05-24 14:40:00,21.18,21.19,21.13,21.14,125000.0,15.5939,15.6012,15.5571,15.5644,125000.0
2005-05-24 14:50:00,21.15,21.16,21.11,21.16,109000.0,15.5718,15.5791,15.5423,15.5791,109000.0
2005-05-24 15:00:00,21.15,21.16,21.12,21.15,153400.0,15.5718,15.5791,15.5497,15.5718,153400.0
2005-05-24 15:10:00,21.16,21.18,21.13,21.15,77200.0,15.5791,15.5939,15.5571,15.5718,77200.0
2005-05-24 15:20:00,21.15,21.17,21.13,21.16,94400.0,15.5718,15.5865,15.5571,15.5791,94400.0
2005-05-24 15:30:00,21.16,21.2,21.16,21.2,115200.0,15.5791,15.6086,15.5791,15.6086,115200.0
2005-05-24 15:40:00,21.2,21.2,21.16,21.16,120800.0,15.6086,15.6086,15.5791,15.5791,120800.0
2005-05-24 15:50:00,21.16,21.17,21.13,21.16,316800.0,15.5791,15.5865,15.5571,15.5791,316800.0
2005-05-25 09:30:00,21.16,21.2,21.1,21.11,196000.0,15.5791,15.6086,15.535,15.5423,196000.0
2005-05-25 09:40:00,21.11,21.11,21.0,21.0,204400.0,15.5423,15.5423,15.4613,15.4613,204400.0
2005-05-25 09:50:00,21.0,21.03,20.96,20.97,176400.0,15.4613,15.4834,15.4319,15.4393,176400.0
2005-05-25 10:00:00,20.97,21.04,20.96,21.0,106600.0,15.4393,15.4908,15.4319,15.4613,106600.0
2005-05-25 10:10:00,21.0,21.01,20.95,20.98,221600.0,15.4613,15.4687,15.4245,15.4466,221600.0
2005-05-25 10:20:00,20.98,20.98,20.9,20.97,109600.0,15.4466,15.4466,15.3877,15.4393,109600.0
2005-05-25 10:30:00,20.98,21.29,20.97,21.22,492800.0,15.4466,15.6749,15.4393,15.6233,492800.0
2005-05-25 10:40:00,21.22,21.38,21.22,21.25,319200.0,15.6233,15.7411,15.6233,15.6454,319200.0
2005-05-25 10:50:00,21.25,21.39,21.23,21.36,388800.0,15.6454,15.7485,15.6307,15.7264,388800.0
2005-05-25 11:00:00,21.36,21.46,21.36,21.45,353200.0,15.7264,15.8,15.7264,15.7927,353200.0
2005-05-25 11:10:00,21.45,21.47,21.41,21.42,212400.0,15.7927,15.8074,15.7632,15.7706,212400.0
2005-05-25 11:20:00,21.42,21.43,21.4,21.42,138200.0,15.7706,15.7779,15.7558,15.7706,138200.0
2005-05-25 11:30:00,21.42,21.47,21.41,21.46,110400.0,15.7706,15.8074,15.7632,15.8,110400.0
2005-05-25 11:40:00,21.46,21.49,21.44,21.45,116400.0,15.8,15.8221,15.7853,15.7927,116400.0
2005-05-25 11:50:00,21.45,21.48,21.41,21.47,96000.0,15.7927,15.8147,15.7632,15.8074,96000.0
2005-05-25 12:00:00,21.48,21.49,21.38,21.43,180200.0,15.8147,15.8221,15.7411,15.7779,180200.0
2005-05-25 12:10:00,21.43,21.45,21.41,21.43,93600.0,15.7779,15.7927,15.7632,15.7779,93600.0
2005-05-25 12:20:00,21.43,21.43,21.39,21.43,159000.0,15.7779,15.7779,15.7485,15.7779,159000.0
2005-05-25 12:30:00,21.43,21.45,21.41,21.42,155200.0,15.7779,15.7927,15.7632,15.7706,155200.0
2005-05-25 12:40:00,21.42,21.48,21.42,21.47,128400.0,15.7706,15.8147,15.7706,15.8074,128400.0
2005-05-25 12:50:00,21.47,21.47,21.42,21.42,53800.0,15.8074,15.8074,15.7706,15.7706,53800.0
2005-05-25 13:00:00,21.43,21.43,21.41,21.42,42600.0,15.7779,15.7779,15.7632,15.7706,42600.0
2005-05-25 13:10:00,21.42,21.44,21.41,21.43,46200.0,15.7706,15.7853,15.7632,15.7779,46200.0
2005-05-25 13:20:00,21.43,21.43,21.4,21.4,81800.0,15.7779,15.7779,15.7558,15.7558,81800.0
2005-05-25 13:30:00,21.4,21.41,21.37,21.4,143400.0,15.7558,15.7632,15.7338,15.7558,143400.0
2005-05-25 13:40:00,21.39,21.43,21.38,21.38,120200.0,15.7485,15.7779,15.7411,15.7411,120200.0
2005-05-25 13:50:00,21.38,21.42,21.38,21.41,98200.0,15.7411,15.7706,15.7411,15.7632,98200.0
2005-05-25 14:00:00,21.41,21.44,21.41,21.43,75600.0,15.7632,15.7853,15.7632,15.7779,75600.0
2005-05-25 14:10:00,21.43,21.47,21.43,21.43,101200.0,15.7779,15.8074,15.7779,15.7779,101200.0
2005-05-25 14:20:00,21.43,21.46,21.42,21.46,81000.0,15.7779,15.8,15.7706,15.8,81000.0
2005-05-25 14:30:00,21.46,21.49,21.46,21.49,122200.0,15.8,15.8221,15.8,15.8221,122200.0
2005-05-25 14:40:00,21.49,21.51,21.45,21.49,196800.0,15.8221,15.8368,15.7927,15.8221,196800.0
2005-05-25 14:50:00,21.49,21.51,21.49,21.5,117400.0,15.8221,15.8368,15.8221,15.8295,117400.0
2005-05-25 15:00:00,21.51,21.51,21.45,21.46,137400.0,15.8368,15.8368,15.7927,15.8,137400.0
2005-05-25 15:10:00,21.47,21.48,21.41,21.41,149600.0,15.8074,15.8147,15.7632,15.7632,149600.0
2005-05-25 15:20:00,21.41,21.44,21.38,21.4,95200.0,15.7632,15.7853,15.7411,15.7558,95200.0
2005-05-25 15:30:00,21.39,21.39,21.33,21.37,220800.0,15.7485,15.7485,15.7043,15.7338,220800.0
2005-05-25 15:40:00,21.37,21.37,21.33,21.33,177200.0,15.7338,15.7338,15.7043,15.7043,177200.0
2005-05-25 15:50:00,21.33,21.36,21.3,21.35,435000.0,15.7043,15.7264,15.6822,15.719,435000.0
2005-05-26 09:30:00,21.61,21.61,21.41,21.46,385400.0,15.9105,15.9105,15.7632,15.8,385400.0
2005-05-26 09:40:00,21.46,21.49,21.43,21.45,218200.0,15.8,15.8221,15.7779,15.7927,218200.0
2005-05-26 09:50:00,21.45,21.5,21.43,21.48,143800.0,15.7927,15.8295,15.7779,15.8147,143800.0
2005-05-26 10:00:00,21.49,21.57,21.46,21.55,168800.0,15.8221,15.881,15.8,15.8663,168800.0
2005-05-26 10:10:00,21.56,21.6,21.51,21.58,157000.0,15.8736,15.9031,15.8368,15.8884,157000.0
2005-05-26 10:20:00,21.59,21.61,21.52,21.52,120400.0,15.8957,15.9105,15.8442,15.8442,120400.0
2005-05-26 10:30:00,21.53,21.56,21.45,21.49,170600.0,15.8516,15.8736,15.7927,15.8221,170600.0
2005-05-26 10:40:00,21.49,21.49,21.41,21.47,165200.0,15.8221,15.8221,15.7632,15.8074,165200.0
2005-05-26 10:50:00,21.46,21.48,21.4,21.46,167800.0,15.8,15.8147,15.7558,15.8,167800.0
2005-05-26 11:00:00,21.44,21.47,21.43,21.43,66600.0,15.7853,15.8074,15.7779,15.7779,66600.0
2005-05-26 11:10:00,21.43,21.44,21.4,21.4,66200.0,15.7779,15.7853,15.7558,15.7558,66200.0
2005-05-26 11:20:00,21.4,21.5,21.39,21.47,169600.0,15.7558,15.8295,15.7485,15.8074,169600.0
2005-05-26 11:30:00,21.47,21.47,21.4,21.41,65000.0,15.8074,15.8074,15.7558,15.7632,65000.0
2005-05-26 11:40:00,21.41,21.41,21.31,21.34,226600.0,15.7632,15.7632,15.6896,15.7117,226600.0
2005-05-26 11:50:00,21.34,21.34,21.32,21.33,50000.0,15.7117,15.7117,15.6969,15.7043,50000.0
2005-05-26 12:00:00,21.32,21.35,21.31,21.34,115200.0,15.6969,15.719,15.6896,15.7117,115200.0
2005-05-26 12:10:00,21.34,21.37,21.32,21.37,73000.0,15.7117,15.7338,15.6969,15.7338,73000.0
2005-05-26 12:20:00,21.36,21.38,21.36,21.36,53200.0,15.7264,15.7411,15.7264,15.7264,53200.0
2005-05-26 12:30:00,21.36,21.36,21.33,21.34,165200.0,15.7264,15.7264,15.7043,15.7117,165200.0
2005-05-26 12:40:00,21.34,21.37,21.33,21.36,76400.0,15.7117,15.7338,15.7043,15.7264,76400.0
2005-05-26 12:50:00,21.36,21.37,21.35,21.36,46600.0,15.7264,15.7338,15.719,15.7264,46600.0
2005-05-26 13:00:00,21.36,21.4,21.36,21.38,115200.0,15.7264,15.7558,15.7264,15.7411,115200.0
2005-05-26 13:10:00,21.38,21.4,21.36,21.36,62200.0,15.7411,15.7558,15.7264,15.7264,62200.0
2005-05-26 13:20:00,21.36,21.36,21.32,21.33,69200.0,15.7264,15.7264,15.6969,15.7043,69200.0
2005-05-26 13:30:00,21.33,21.36,21.31,21.34,50200.0,15.7043,15.7264,15.6896,15.7117,50200.0
2005-05-26 13:40:00,21.34,21.39,21.34,21.37,126400.0,15.7117,15.7485,15.7117,15.7338,126400.0
2005-05-26 13:50:00,21.38,21.38,21.29,21.31,102000.0,15.7411,15.7411,15.6749,15.6896,102000.0
2005-05-26 14:00:00,21.31,21.32,21.18,21.28,215800.0,15.6896,15.6969,15.5939,15.6675,215800.0
2005-05-26 14:10:00,21.28,21.29,21.24,21.25,73800.0,15.6675,15.6749,15.638,15.6454,73800.0
2005-05-26 14:20:00,21.25,21.31,21.24,21.29,233200.0,15.6454,15.6896,15.638,15.6749,233200.0
2005-05-26 14:30:00,21.3,21.3,21.25,21.27,93000.0,15.6822,15.6822,15.6454,15.6601,93000.0
2005-05-26 14:40:00,21.25,21.29,21.25,21.27,92000.0,15.6454,15.6749,15.6454,15.6601,92000.0
2005-05-26 14:50:00,21.26,21.27,21.24,21.26,97800.0,15.6528,15.6601,15.638,15.6528,97800.0
2005-05-26 15:00:00,21.25,21.29,21.25,21.25,73200.0,15.6454,15.6749,15.6454,15.6454,73200.0
2005-05-26 15:10:00,21.25,21.28,21.24,21.28,94400.0,15.6454,15.6675,15.638,15.6675,94400.0
2005-05-26 15:20:00,21.28,21.3,21.26,21.29,90200.0,15.6675,15.6822,15.6528,15.6749,90200.0
2005-05-26 15:30:00,21.29,21.36,21.29,21.36,105600.0,15.6749,15.7264,15.6749,15.7264,105600.0
2005-05-26 15:40:00,21.36,21.38,21.34,21.36,85400.0,15.7264,15.7411,15.7117,15.7264,85400.0
2005-05-26 15:50:00,21.38,21.38,21.31,21.36,171400.0,15.7411,15.7411,15.6896,15.7264,171400.0
2005-05-27 09:30:00,21.43,21.49,21.37,21.49,152800.0,15.7779,15.8221,15.7338,15.8221,152800.0
2005-05-27 09:40:00,21.5,21.58,21.49,21.56,238600.0,15.8295,15.8884,15.8221,15.8736,238600.0
2005-05-27 09:50:00,21.55,21.6,21.55,21.56,143400.0,15.8663,15.9031,15.8663,15.8736,143400.0
2005-05-27 10:00:00,21.56,21.58,21.54,21.54,186800.0,15.8736,15.8884,15.8589,15.8589,186800.0
2005-05-27 10:10:00,21.54,21.56,21.46,21.46,102400.0,15.8589,15.8736,15.8,15.8,102400.0
2005-05-27 10:20:00,21.46,21.51,21.46,21.46,123400.0,15.8,15.8368,15.8,15.8,123400.0
2005-05-27 10:30:00,21.47,21.49,21.45,21.46,90000.0,15.8074,15.8221,15.7927,15.8,90000.0
2005-05-27 10:40:00,21.45,21.48,21.44,21.45,125600.0,15.7927,15.8147,15.7853,15.7927,125600.0
2005-05-27 10:50:00,21.46,21.48,21.44,21.48,83400.0,15.8,15.8147,15.7853,15.8147,83400.0
2005-05-27 11:00:00,21.47,21.5,21.45,21.49,102600.0,15.8074,15.8295,15.7927,15.8221,102600.0
2005-05-27 11:10:00,21.49,21.49,21.45,21.49,56400.0,15.8221,15.8221,15.7927,15.8221,56400.0
2005-05-27 11:20:00,21.48,21.49,21.45,21.46,38000.0,15.8147,15.8221,15.7927,15.8,38000.0
2005-05-27 11:30:00,21.46,21.47,21.43,21.43,224400.0,15.8,15.8074,15.7779,15.7779,224400.0
2005-05-27 11:40:00,21.43,21.46,21.43,21.43,45800.0,15.7779,15.8,15.7779,15.7779,45800.0
2005-05-27 11:50:00,21.43,21.44,21.37,21.43,150400.0,15.7779,15.7853,15.7338,15.7779,150400.0
2005-05-27 12:00:00,21.43,21.44,21.38,21.4,63000.0,15.7779,15.7853,15.7411,15.7558,63000.0
2005-05-27 12:10:00,21.39,21.43,21.39,21.43,55200.0,15.7485,15.7779,15.7485,15.7779,55200.0
2005-05-27 12:20:00,21.43,21.47,21.42,21.43,56800.0,15.7779,15.8074,15.7706,15.7779,56800.0
2005-05-27 12:30:00,21.44,21.45,21.42,21.42,26600.0,15.7853,15.7927,15.7706,15.7706,26600.0
2005-05-27 12:40:00,21.43,21.47,21.43,21.45,39600.0,15.7779,15.8074,15.7779,15.7927,39600.0
2005-05-27 12:50:00,21.45,21.48,21.44,21.48,29000.0,15.7927,15.8147,15.7853,15.8147,29000.0
2005-05-27 13:00:00,21.49,21.53,21.49,21.52,93200.0,15.8221,15.8516,15.8221,15.8442,93200.0
2005-05-27 13:10:00,21.52,21.52,21.47,21.5,79200.0,15.8442,15.8442,15.8074,15.8295,79200.0
2005-05-27 13:20:00,21.5,21.52,21.48,21.5,171400.0,15.8295,15.8442,15.8147,15.8295,171400.0
2005-05-27 13:30:00,21.5,21.5,21.48,21.49,54200.0,15.8295,15.8295,15.8147,15.8221,54200.0
2005-05-27 13:40:00,21.49,21.5,21.49,21.5,27200.0,15.8221,15.8295,15.8221,15.8295,27200.0
2005-05-27 13:50:00,21.5,21.52,21.5,21.52,54600.0,15.8295,15.8442,15.8295,15.8442,54600.0
2005-05-27 14:00:00,21.52,21.59,21.52,21.59,140000.0,15.8442,15.8957,15.8442,15.8957,140000.0
2005-05-27 14:10:00,21.59,21.65,21.57,21.58,189800.0,15.8957,15.9399,15.881,15.8884,189800.0
2005-05-27 14:20:00,21.58,21.61,21.58,21.59,118800.0,15.8884,15.9105,15.8884,15.8957,118800.0
2005-05-27 14:30:00,21.58,21.58,21.56,21.58,85200.0,15.8884,15.8884,15.8736,15.8884,85200.0
2005-05-27 14:40:00,21.57,21.58,21.54,21.57,89000.0,15.881,15.8884,15.8589,15.881,89000.0
2005-05-27 14:50:00,21.58,21.61,21.58,21.6,97000.0,15.8884,15.9105,15.8884,15.9031,97000.0
2005-05-27 15:00:00,21.61,21.61,21.56,21.57,142600.0,15.9105,15.9105,15.8736,15.881,142600.0
2005-05-27 15:10:00,21.57,21.59,21.56,21.59,67800.0,15.881,15.8957,15.8736,15.8957,67800.0
2005-05-27 15:20:00,21.59,21.6,21.56,21.58,97000.0,15.8957,15.9031,15.8736,15.8884,97000.0
2005-05-27 15:30:00,21.58,21.58,21.56,21.56,98000.0,15.8884,15.8884,15.8736,15.8736,98000.0
2005-05-27 15:40:00,21.56,21.6,21.56,21.59,148200.0,15.8736,15.9031,15.8736,15.8957,148200.0
2005-05-27 15:50:00,21.58,21.6,21.56,21.57,199600.0,15.8884,15.9031,15.8736,15.881,199600.0
2005-05-31 09:30:00,21.57,21.57,21.42,21.43,383200.0,15.9274,15.9274,15.8167,15.8241,383200.0
2005-05-31 09:40:00,21.43,21.43,21.35,21.39,212200.0,15.8241,15.8241,15.765,15.7945,212200.0
2005-05-31 09:50:00,21.39,21.4,21.29,21.3,341000.0,15.7945,15.8019,15.7207,15.7281,341000.0
2005-05-31 10:00:00,21.3,21.36,21.24,21.25,229000.0,15.7281,15.7724,15.6838,15.6912,229000.0
2005-05-31 10:10:00,21.25,21.26,21.16,21.18,265000.0,15.6912,15.6985,15.6247,15.6395,265000.0
2005-05-31 10:20:00,21.18,21.24,21.15,21.24,152600.0,15.6395,15.6838,15.6173,15.6838,152600.0
2005-05-31 10:30:00,21.22,21.27,21.2,21.23,211000.0,15.669,15.7059,15.6542,15.6764,211000.0
2005-05-31 10:40:00,21.23,21.28,21.18,21.27,270200.0,15.6764,15.7133,15.6395,15.7059,270200.0
2005-05-31 10:50:00,21.27,21.28,21.18,21.28,134400.0,15.7059,15.7133,15.6395,15.7133,134400.0
2005-05-31 11:00:00,21.29,21.29,21.22,21.23,74800.0,15.7207,15.7207,15.669,15.6764,74800.0
2005-05-31 11:10:00,21.23,21.26,21.22,21.23,124000.0,15.6764,15.6985,15.669,15.6764,124000.0
2005-05-31 11:20:00,21.23,21.27,21.23,21.26,76800.0,15.6764,15.7059,15.6764,15.6985,76800.0
2005-05-31 11:30:00,21.25,21.28,21.24,21.28,96200.0,15.6912,15.7133,15.6838,15.7133,96200.0
2005-05-31 11:40:00,21.27,21.28,21.24,21.27,85400.0,15.7059,15.7133,15.6838,15.7059,85400.0
2005-05-31 11:50:00,21.27,21.28,21.25,21.25,55000.0,15.7059,15.7133,15.6912,15.6912,55000.0
2005-05-31 12:00:00,21.27,21.29,21.25,21.26,94400.0,15.7059,15.7207,15.6912,15.6985,94400.0
2005-05-31 12:10:00,21.25,21.3,21.25,21.28,59000.0,15.6912,15.7281,15.6912,15.7133,59000.0
2005-05-31 12:20:00,21.27,21.33,21.27,21.31,54600.0,15.7059,15.7502,15.7059,15.7355,54600.0
2005-05-31 12:30:00,21.31,21.32,21.28,21.31,62400.0,15.7355,15.7428,15.7133,15.7355,62400.0
2005-05-31 12:40:00,21.3,21.3,21.28,21.3,36800.0,15.7281,15.7281,15.7133,15.7281,36800.0
2005-05-31 12:50:00,21.3,21.33,21.3,21.33,55800.0,15.7281,15.7502,15.7281,15.7502,55800.0
2005-05-31 13:00:00,21.33,21.33,21.25,21.25,85400.0,15.7502,15.7502,15.6912,15.6912,85400.0
2005-05-31 13:10:00,21.25,21.3,21.25,21.29,101600.0,15.6912,15.7281,15.6912,15.7207,101600.0
2005-05-31 13:20:00,21.29,21.29,21.24,21.26,52800.0,15.7207,15.7207,15.6838,15.6985,52800.0
2005-05-31 13:30:00,21.27,21.29,21.27,21.29,40200.0,15.7059,15.7207,15.7059,15.7207,40200.0
2005-05-31 13:40:00,21.29,21.31,21.28,21.31,44800.0,15.7207,15.7355,15.7133,15.7355,44800.0
2005-05-31 13:50:00,21.31,21.36,21.31,21.34,69000.0,15.7355,15.7724,15.7355,15.7576,69000.0
2005-05-31 14:00:00,21.34,21.39,21.34,21.37,78200.0,15.7576,15.7945,15.7576,15.7798,78200.0
2005-05-31 14:10:00,21.37,21.4,21.36,21.38,58000.0,15.7798,15.8019,15.7724,15.7872,58000.0
2005-05-31 14:20:00,21.38,21.4,21.36,21.4,36200.0,15.7872,15.8019,15.7724,15.8019,36200.0
2005-05-31 14:30:00,21.4,21.46,21.39,21.45,255000.0,15.8019,15.8462,15.7945,15.8388,255000.0
2005-05-31 14:40:00,21.45,21.45,21.39,21.42,87400.0,15.8388,15.8388,15.7945,15.8167,87400.0
2005-05-31 14:50:00,21.42,21.43,21.42,21.43,46000.0,15.8167,15.8241,15.8167,15.8241,46000.0
2005-05-31 15:00:00,21.43,21.45,21.41,21.43,145200.0,15.8241,15.8388,15.8093,15.8241,145200.0
2005-05-31 15:10:00,21.43,21.5,21.41,21.49,212000.0,15.8241,15.8758,15.8093,15.8684,212000.0
2005-05-31 15:20:00,21.49,21.49,21.43,21.44,122400.0,15.8684,15.8684,15.8241,15.8315,122400.0
2005-05-31 15:30:00,21.43,21.43,21.4,21.41,119800.0,15.8241,15.8241,15.8019,15.8093,119800.0
2005-05-31 15:40:00,21.4,21.41,21.36,21.39,194200.0,15.8019,15.8093,15.7724,15.7945,194200.0
2005-05-31 15:50:00,21.39,21.45,21.38,21.38,195400.0,15.7945,15.8388,15.7872,15.7872,195400.0
2005-06-01 09:30:00,21.46,21.63,21.46,21.57,391600.0,15.8462,15.9718,15.8462,15.9274,391600.0
2005-06-01 09:40:00,21.55,21.55,21.45,21.51,163000.0,15.9127,15.9127,15.8388,15.8831,163000.0
2005-06-01 09:50:00,21.52,21.58,21.47,21.57,214800.0,15.8905,15.9348,15.8536,15.9274,214800.0
2005-06-01 10:00:00,21.58,21.63,21.56,21.61,193600.0,15.9348,15.9718,15.9201,15.957,193600.0
2005-06-01 10:10:00,21.61,21.71,21.58,21.67,207000.0,15.957,16.0308,15.9348,16.0013,207000.0
2005-06-01 10:20:00,21.66,21.74,21.66,21.72,185600.0,15.9939,16.053,15.9939,16.0382,185600.0
2005-06-01 10:30:00,21.72,21.75,21.7,21.71,354200.0,16.0382,16.0604,16.0234,16.0308,354200.0
2005-06-01 10:40:00,21.71,21.75,21.69,21.75,167600.0,16.0308,16.0604,16.0161,16.0604,167600.0
2005-06-01 10:50:00,21.75,21.79,21.75,21.77,181200.0,16.0604,16.0899,16.0604,16.0751,181200.0
2005-06-01 11:00:00,21.77,21.85,21.76,21.82,163800.0,16.0751,16.1342,16.0677,16.1121,163800.0
2005-06-01 11:10:00,21.82,21.86,21.81,21.86,202800.0,16.1121,16.1416,16.1047,16.1416,202800.0
2005-06-01 11:20:00,21.86,21.9,21.84,21.9,172200.0,16.1416,16.1711,16.1268,16.1711,172200.0
2005-06-01 11:30:00,21.9,21.92,21.86,21.86,187000.0,16.1711,16.1859,16.1416,16.1416,187000.0
2005-06-01 11:40:00,21.85,21.85,21.8,21.81,159400.0,16.1342,16.1342,16.0973,16.1047,159400.0
2005-06-01 11:50:00,21.81,21.84,21.8,21.81,117400.0,16.1047,16.1268,16.0973,16.1047,117400.0
2005-06-01 12:00:00,21.81,21.83,21.78,21.78,87400.0,16.1047,16.1194,16.0825,16.0825,87400.0
2005-06-01 12:10:00,21.77,21.8,21.73,21.75,204400.0,16.0751,16.0973,16.0456,16.0604,204400.0
2005-06-01 12:20:00,21.75,21.8,21.75,21.77,128000.0,16.0604,16.0973,16.0604,16.0751,128000.0
2005-06-01 12:30:00,21.77,21.77,21.74,21.76,133400.0,16.0751,16.0751,16.053,16.0677,133400.0
2005-06-01 12:40:00,21.77,21.78,21.73,21.75,104200.0,16.0751,16.0825,16.0456,16.0604,104200.0
2005-06-01 12:50:00,21.75,21.76,21.72,21.74,64200.0,16.0604,16.0677,16.0382,16.053,64200.0
2005-06-01 13:00:00,21.75,21.78,21.73,21.74,66600.0,16.0604,16.0825,16.0456,16.053,66600.0
2005-06-01 13:10:00,21.74,21.75,21.72,21.73,89200.0,16.053,16.0604,16.0382,16.0456,89200.0
2005-06-01 13:20:00,21.73,21.8,21.72,21.8,102600.0,16.0456,16.0973,16.0382,16.0973,102600.0
2005-06-01 13:30:00,21.8,21.8,21.75,21.75,82400.0,16.0973,16.0973,16.0604,16.0604,82400.0
2005-06-01 13:40:00,21.75,21.75,21.73,21.73,37800.0,16.0604,16.0604,16.0456,16.0456,37800.0
2005-06-01 13:50:00,21.73,21.8,21.73,21.79,101800.0,16.0456,16.0973,16.0456,16.0899,101800.0
2005-06-01 14:00:00,21.79,21.87,21.79,21.85,151600.0,16.0899,16.149,16.0899,16.1342,151600.0
2005-06-01 14:10:00,21.84,21.86,21.8,21.81,115600.0,16.1268,16.1416,16.0973,16.1047,115600.0
2005-06-01 14:20:00,21.8,21.83,21.79,21.79,116400.0,16.0973,16.1194,16.0899,16.0899,116400.0
2005-06-01 14:30:00,21.8,21.81,21.76,21.76,150600.0,16.0973,16.1047,16.0677,16.0677,150600.0
2005-06-01 14:40:00,21.76,21.77,21.63,21.65,218200.0,16.0677,16.0751,15.9718,15.9865,218200.0
2005-06-01 14:50:00,21.66,21.68,21.61,21.64,162000.0,15.9939,16.0087,15.957,15.9791,162000.0
2005-06-01 15:00:00,21.65,21.67,21.63,21.65,93600.0,15.9865,16.0013,15.9718,15.9865,93600.0
2005-06-01 15:10:00,21.65,21.66,21.61,21.61,133600.0,15.9865,15.9939,15.957,15.957,133600.0
2005-06-01 15:20:00,21.61,21.67,21.6,21.67,242000.0,15.957,16.0013,15.9496,16.0013,242000.0
2005-06-01 15:30:00,21.68,21.7,21.65,21.66,242400.0,16.0087,16.0234,15.9865,15.9939,242400.0
2005-06-01 15:40:00,21.66,21.66,21.61,21.64,208200.0,15.9939,15.9939,15.957,15.9791,208200.0
2005-06-01 15:50:00,21.64,21.64,21.64,21.64,0.0,15.9791,15.9791,15.9791,15.9791,0.0
2005-06-02 09:30:00,21.64,21.64,21.36,21.36,239600.0,15.9791,15.9791,15.7724,15.7724,239600.0
2005-06-02 09:40:00,21.35,21.43,21.33,21.35,290200.0,15.765,15.8241,15.7502,15.765,290200.0
2005-06-02 09:50:00,21.35,21.43,21.35,21.4,144800.0,15.765,15.8241,15.765,15.8019,144800.0
2005-06-02 10:00:00,21.39,21.45,21.39,21.43,151000.0,15.7945,15.8388,15.7945,15.8241,151000.0
2005-06-02 10:10:00,21.43,21.58,21.43,21.53,202000.0,15.8241,15.9348,15.8241,15.8979,202000.0
2005-06-02 10:20:00,21.54,21.56,21.5,21.51,118800.0,15.9053,15.9201,15.8758,15.8831,118800.0
2005-06-02 10:30:00,21.5,21.51,21.35,21.46,444600.0,15.8758,15.8831,15.765,15.8462,444600.0
2005-06-02 10:40:00,21.47,21.63,21.44,21.63,200600.0,15.8536,15.9718,15.8315,15.9718,200600.0
2005-06-02 10:50:00,21.62,21.7,21.54,21.69,184800.0,15.9644,16.0234,15.9053,16.0161,184800.0
2005-06-02 11:00:00,21.7,21.8,21.69,21.74,253800.0,16.0234,16.0973,16.0161,16.053,253800.0
2005-06-02 11:10:00,21.74,21.75,21.64,21.65,127200.0,16.053,16.0604,15.9791,15.9865,127200.0
2005-06-02 11:20:00,21.65,21.71,21.63,21.68,130400.0,15.9865,16.0308,15.9718,16.0087,130400.0
2005-06-02 11:30:00,21.68,21.7,21.6,21.6,124200.0,16.0087,16.0234,15.9496,15.9496,124200.0
2005-06-02 11:40:00,21.6,21.67,21.59,21.61,103200.0,15.9496,16.0013,15.9422,15.957,103200.0
2005-06-02 11:50:00,21.61,21.61,21.57,21.6,78600.0,15.957,15.957,15.9274,15.9496,78600.0
2005-06-02 12:00:00,21.6,21.6,21.55,21.59,101200.0,15.9496,15.9496,15.9127,15.9422,101200.0
2005-06-02 12:10:00,21.6,21.64,21.58,21.61,85800.0,15.9496,15.9791,15.9348,15.957,85800.0
2005-06-02 12:20:00,21.61,21.62,21.57,21.57,44000.0,15.957,15.9644,15.9274,15.9274,44000.0
2005-06-02 12:30:00,21.58,21.6,21.54,21.54,94000.0,15.9348,15.9496,15.9053,15.9053,94000.0
2005-06-02 12:40:00,21.54,21.55,21.52,21.52,76000.0,15.9053,15.9127,15.8905,15.8905,76000.0
2005-06-02 12:50:00,21.53,21.58,21.53,21.55,57600.0,15.8979,15.9348,15.8979,15.9127,57600.0
2005-06-02 13:00:00,21.55,21.56,21.5,21.56,199200.0,15.9127,15.9201,15.8758,15.9201,199200.0
2005-06-02 13:10:00,21.55,21.57,21.55,21.55,48800.0,15.9127,15.9274,15.9127,15.9127,48800.0
2005-06-02 13:20:00,21.55,21.56,21.53,21.56,40000.0,15.9127,15.9201,15.8979,15.9201,40000.0
2005-06-02 13:30:00,21.56,21.61,21.55,21.61,89600.0,15.9201,15.957,15.9127,15.957,89600.0
2005-06-02 13:40:00,21.61,21.61,21.55,21.56,110000.0,15.957,15.957,15.9127,15.9201,110000.0
2005-06-02 13:50:00,21.56,21.6,21.55,21.57,64000.0,15.9201,15.9496,15.9127,15.9274,64000.0
2005-06-02 14:00:00,21.56,21.59,21.54,21.57,63600.0,15.9201,15.9422,15.9053,15.9274,63600.0
2005-06-02 14:10:00,21.57,21.58,21.53,21.56,108000.0,15.9274,15.9348,15.8979,15.9201,108000.0
2005-06-02 14:20:00,21.55,21.56,21.5,21.55,128200.0,15.9127,15.9201,15.8758,15.9127,128200.0
2005-06-02 14:30:00,21.55,21.55,21.51,21.51,63400.0,15.9127,15.9127,15.8831,15.8831,63400.0
2005-06-02 14:40:00,21.51,21.53,21.5,21.5,64600.0,15.8831,15.8979,15.8758,15.8758,64600.0
2005-06-02 14:50:00,21.5,21.5,21.47,21.47,280200.0,15.8758,15.8758,15.8536,15.8536,280200.0
2005-06-02 15:00:00,21.47,21.48,21.46,21.48,78800.0,15.8536,15.861,15.8462,15.861,78800.0
2005-06-02 15:10:00,21.47,21.47,21.45,21.46,76200.0,15.8536,15.8536,15.8388,15.8462,76200.0
2005-06-02 15:20:00,21.46,21.49,21.45,21.48,115400.0,15.8462,15.8684,15.8388,15.861,115400.0
2005-06-02 15:30:00,21.48,21.49,21.47,21.49,98400.0,15.861,15.8684,15.8536,15.8684,98400.0
2005-06-02 15:40:00,21.49,21.5,21.45,21.48,150200.0,15.8684,15.8758,15.8388,15.861,150200.0
2005-06-02 15:50:00,21.49,21.52,21.48,21.52,280400.0,15.8684,15.8905,15.861,15.8905,280400.0
2005-06-03 09:30:00,21.57,21.8,21.57,21.79,353800.0,15.9274,16.0973,15.9274,16.0899,353800.0
2005-06-03 09:40:00,21.79,21.82,21.71,21.78,276000.0,16.0899,16.1121,16.0308,16.0825,276000.0
2005-06-03 09:50:00,21.77,21.83,21.77,21.83,365000.0,16.0751,16.1194,16.0751,16.1194,365000.0
2005-06-03 10:00:00,21.83,21.94,21.8,21.9,259000.0,16.1194,16.2007,16.0973,16.1711,259000.0
2005-06-03 10:10:00,21.91,21.93,21.86,21.91,210200.0,16.1785,16.1933,16.1416,16.1785,210200.0
2005-06-03 10:20:00,21.91,21.92,21.86,21.86,134000.0,16.1785,16.1859,16.1416,16.1416,134000.0
2005-06-03 10:30:00,21.86,21.91,21.86,21.89,93200.0,16.1416,16.1785,16.1416,16.1637,93200.0
2005-06-03 10:40:00,21.9,21.91,21.88,21.9,126800.0,16.1711,16.1785,16.1564,16.1711,126800.0
2005-06-03 10:50:00,21.89,21.92,21.88,21.91,110800.0,16.1637,16.1859,16.1564,16.1785,110800.0
2005-06-03 11:00:00,21.91,21.93,21.91,21.92,89400.0,16.1785,16.1933,16.1785,16.1859,89400.0
2005-06-03 11:10:00,21.91,21.92,21.86,21.89,85400.0,16.1785,16.1859,16.1416,16.1637,85400.0
2005-06-03 11:20:00,21.88,21.9,21.86,21.89,102200.0,16.1564,16.1711,16.1416,16.1637,102200.0
2005-06-03 11:30:00,21.89,21.89,21.84,21.84,71600.0,16.1637,16.1637,16.1268,16.1268,71600.0
2005-06-03 11:40:00,21.84,21.86,21.8,21.82,134000.0,16.1268,16.1416,16.0973,16.1121,134000.0
2005-06-03 11:50:00,21.82,21.84,21.73,21.77,187600.0,16.1121,16.1268,16.0456,16.0751,187600.0
2005-06-03 12:00:00,21.77,21.78,21.7,21.75,168800.0,16.0751,16.0825,16.0234,16.0604,168800.0
2005-06-03 12:10:00,21.75,21.75,21.67,21.7,273400.0,16.0604,16.0604,16.0013,16.0234,273400.0
2005-06-03 12:20:00,21.7,21.73,21.69,21.73,145800.0,16.0234,16.0456,16.0161,16.0456,145800.0
2005-06-03 12:30:00,21.73,21.75,21.7,21.72,110800.0,16.0456,16.0604,16.0234,16.0382,110800.0
2005-06-03 12:40:00,21.72,21.73,21.71,21.72,104200.0,16.0382,16.0456,16.0308,16.0382,104200.0
2005-06-03 12:50:00,21.72,21.72,21.68,21.7,56400.0,16.0382,16.0382,16.0087,16.0234,56400.0
2005-06-03 13:00:00,21.69,21.71,21.68,21.71,53400.0,16.0161,16.0308,16.0087,16.0308,53400.0
2005-06-03 13:10:00,21.71,21.73,21.7,21.73,53400.0,16.0308,16.0456,16.0234,16.0456,53400.0
2005-06-03 13:20:00,21.73,21.75,21.72,21.75,40800.0,16.0456,16.0604,16.0382,16.0604,40800.0
2005-06-03 13:30:00,21.75,21.76,21.74,21.74,114400.0,16.0604,16.0677,16.053,16.053,114400.0
2005-06-03 13:40:00,21.74,21.78,21.73,21.76,69400.0,16.053,16.0825,16.0456,16.0677,69400.0
2005-06-03 13:50:00,21.76,21.77,21.74,21.75,43400.0,16.0677,16.0751,16.053,16.0604,43400.0
2005-06-03 14:00:00,21.75,21.75,21.72,21.74,53400.0,16.0604,16.0604,16.0382,16.053,53400.0
2005-06-03 14:10:00,21.73,21.81,21.73,21.81,103400.0,16.0456,16.1047,16.0456,16.1047,103400.0
2005-06-03 14:20:00,21.81,21.88,21.81,21.85,174800.0,16.1047,16.1564,16.1047,16.1342,174800.0
2005-06-03 14:30:00,21.84,21.84,21.79,21.79,136400.0,16.1268,16.1268,16.0899,16.0899,136400.0
2005-06-03 14:40:00,21.8,21.81,21.73,21.73,86800.0,16.0973,16.1047,16.0456,16.0456,86800.0
2005-06-03 14:50:00,21.73,21.73,21.7,21.73,170400.0,16.0456,16.0456,16.0234,16.0456,170400.0
2005-06-03 15:00:00,21.74,21.77,21.72,21.74,297400.0,16.053,16.0751,16.0382,16.053,297400.0
2005-06-03 15:10:00,21.74,21.75,21.7,21.71,97600.0,16.053,16.0604,16.0234,16.0308,97600.0
2005-06-03 15:20:00,21.71,21.71,21.68,21.7,149000.0,16.0308,16.0308,16.0087,16.0234,149000.0
2005-06-03 15:30:00,21.69,21.7,21.66,21.68,100600.0,16.0161,16.0234,15.9939,16.0087,100600.0
2005-06-03 15:40:00,21.7,21.75,21.7,21.73,157800.0,16.0234,16.0604,16.0234,16.0456,157800.0
2005-06-03 15:50:00,21.73,21.74,21.7,21.73,139200.0,16.0456,16.053,16.0234,16.0456,139200.0
2005-06-06 09:30:00,21.83,21.88,21.76,21.85,396200.0,16.1194,16.1564,16.0677,16.1342,396200.0
2005-06-06 09:40:00,21.84,21.9,21.8,21.86,166800.0,16.1268,16.1711,16.0973,16.1416,166800.0
2005-06-06 09:50:00,21.86,21.9,21.83,21.86,167400.0,16.1416,16.1711,16.1194,16.1416,167400.0
2005-06-06 10:00:00,21.85,21.89,21.83,21.83,286600.0,16.1342,16.1637,16.1194,16.1194,286600.0
2005-06-06 10:10:00,21.83,21.86,21.78,21.83,215400.0,16.1194,16.1416,16.0825,16.1194,215400.0
2005-06-06 10:20:00,21.83,21.84,21.76,21.77,150000.0,16.1194,16.1268,16.0677,16.0751,150000.0
2005-06-06 10:30:00,21.77,21.77,21.64,21.64,262200.0,16.0751,16.0751,15.9791,15.9791,262200.0
2005-06-06 10:40:00,21.64,21.65,21.53,21.59,270800.0,15.9791,15.9865,15.8979,15.9422,270800.0
2005-06-06 10:50:00,21.6,21.63,21.57,21.62,305600.0,15.9496,15.9718,15.9274,15.9644,305600.0
2005-06-06 11:00:00,21.61,21.62,21.54,21.56,193800.0,15.957,15.9644,15.9053,15.9201,193800.0
2005-06-06 11:10:00,21.55,21.56,21.52,21.53,955400.0,15.9127,15.9201,15.8905,15.8979,955400.0
2005-06-06 11:20:00,21.53,21.56,21.51,21.56,188800.0,15.8979,15.9201,15.8831,15.9201,188800.0
2005-06-06 11:30:00,21.55,21.58,21.55,21.56,116400.0,15.9127,15.9348,15.9127,15.9201,116400.0
2005-06-06 11:40:00,21.56,21.57,21.55,21.57,89000.0,15.9201,15.9274,15.9127,15.9274,89000.0
2005-06-06 11:50:00,21.57,21.61,21.57,21.6,300400.0,15.9274,15.957,15.9274,15.9496,300400.0
2005-06-06 12:00:00,21.61,21.7,21.61,21.68,107400.0,15.957,16.0234,15.957,16.0087,107400.0
2005-06-06 12:10:00,21.68,21.68,21.65,21.67,64800.0,16.0087,16.0087,15.9865,16.0013,64800.0
2005-06-06 12:20:00,21.68,21.71,21.68,21.7,166000.0,16.0087,16.0308,16.0087,16.0234,166000.0
2005-06-06 12:30:00,21.7,21.72,21.69,21.71,99000.0,16.0234,16.0382,16.0161,16.0308,99000.0
2005-06-06 12:40:00,21.71,21.74,21.71,21.74,58800.0,16.0308,16.053,16.0308,16.053,58800.0
2005-06-06 12:50:00,21.74,21.77,21.73,21.76,102200.0,16.053,16.0751,16.0456,16.0677,102200.0
2005-06-06 13:00:00,21.76,21.8,21.76,21.79,264000.0,16.0677,16.0973,16.0677,16.0899,264000.0
2005-06-06 13:10:00,21.79,21.8,21.78,21.79,62000.0,16.0899,16.0973,16.0825,16.0899,62000.0
2005-06-06 13:20:00,21.79,21.85,21.79,21.85,150000.0,16.0899,16.1342,16.0899,16.1342,150000.0
2005-06-06 13:30:00,21.85,21.85,21.82,21.82,64400.0,16.1342,16.1342,16.1121,16.1121,64400.0
2005-06-06 13:40:00,21.81,21.81,21.75,21.78,124000.0,16.1047,16.1047,16.0604,16.0825,124000.0
2005-06-06 13:50:00,21.78,21.79,21.72,21.73,90800.0,16.0825,16.0899,16.0382,16.0456,90800.0
2005-06-06 14:00:00,21.73,21.74,21.71,21.73,263000.0,16.0456,16.053,16.0308,16.0456,263000.0
2005-06-06 14:10:00,21.73,21.76,21.73,21.75,173400.0,16.0456,16.0677,16.0456,16.0604,173400.0
2005-06-06 14:20:00,21.75,21.77,21.75,21.77,52400.0,16.0604,16.0751,16.0604,16.0751,52400.0
2005-06-06 14:30:00,21.77,21.83,21.77,21.81,153200.0,16.0751,16.1194,16.0751,16.1047,153200.0
2005-06-06 14:40:00,21.81,21.81,21.76,21.78,197000.0,16.1047,16.1047,16.0677,16.0825,197000.0
2005-06-06 14:50:00,21.78,21.8,21.76,21.8,62000.0,16.0825,16.0973,16.0677,16.0973,62000.0
2005-06-06 15:00:00,21.8,21.82,21.79,21.81,72000.0,16.0973,16.1121,16.0899,16.1047,72000.0
2005-06-06 15:10:00,21.81,21.81,21.79,21.81,64600.0,16.1047,16.1047,16.0899,16.1047,64600.0
2005-06-06 15:20:00,21.81,21.88,21.81,21.88,173600.0,16.1047,16.1564,16.1047,16.1564,173600.0
2005-06-06 15:30:00,21.89,21.95,21.88,21.95,261600.0,16.1637,16.208,16.1564,16.208,261600.0
2005-06-06 15:40:00,21.95,21.96,21.91,21.92,349800.0,16.208,16.2154,16.1785,16.1859,349800.0
2005-06-06 15:50:00,21.91,21.94,21.91,21.92,287400.0,16.1785,16.2007,16.1785,16.1859,287400.0
2005-06-07 09:30:00,21.93,21.97,21.88,21.92,219600.0,16.1933,16.2228,16.1564,16.1859,219600.0
2005-06-07 09:40:00,21.92,21.96,21.89,21.91,122000.0,16.1859,16.2154,16.1637,16.1785,122000.0
2005-06-07 09:50:00,21.91,21.93,21.79,21.9,139800.0,16.1785,16.1933,16.0899,16.1711,139800.0
2005-06-07 10:00:00,21.91,21.97,21.9,21.97,197800.0,16.1785,16.2228,16.1711,16.2228,197800.0
2005-06-07 10:10:00,21.98,22.0,21.97,21.99,208600.0,16.2302,16.245,16.2228,16.2376,208600.0
2005-06-07 10:20:00,21.99,22.07,21.97,22.02,370000.0,16.2376,16.2967,16.2228,16.2597,370000.0
2005-06-07 10:30:00,22.03,22.15,22.03,22.15,470400.0,16.2671,16.3557,16.2671,16.3557,470400.0
2005-06-07 10:40:00,22.18,22.18,22.1,22.11,174200.0,16.3779,16.3779,16.3188,16.3262,174200.0
2005-06-07 10:50:00,22.1,22.13,22.09,22.11,229600.0,16.3188,16.341,16.3114,16.3262,229600.0
2005-06-07 11:00:00,22.11,22.13,22.09,22.1,188200.0,16.3262,16.341,16.3114,16.3188,188200.0
2005-06-07 11:10:00,22.1,22.1,22.04,22.07,185200.0,16.3188,16.3188,16.2745,16.2967,185200.0
2005-06-07 11:20:00,22.05,22.08,22.05,22.06,93200.0,16.2819,16.304,16.2819,16.2893,93200.0
2005-06-07 11:30:00,22.06,22.1,22.06,22.1,143400.0,16.2893,16.3188,16.2893,16.3188,143400.0
2005-06-07 11:40:00,22.1,22.13,22.09,22.13,161400.0,16.3188,16.341,16.3114,16.341,161400.0
2005-06-07 11:50:00,22.13,22.13,22.09,22.1,74400.0,16.341,16.341,16.3114,16.3188,74400.0
2005-06-07 12:00:00,22.11,22.11,22.07,22.07,124800.0,16.3262,16.3262,16.2967,16.2967,124800.0
2005-06-07 12:10:00,22.08,22.11,22.07,22.08,241200.0,16.304,16.3262,16.2967,16.304,241200.0
2005-06-07 12:20:00,22.08,22.08,21.99,21.99,176000.0,16.304,16.304,16.2376,16.2376,176000.0
2005-06-07 12:30:00,21.98,21.99,21.9,21.9,203400.0,16.2302,16.2376,16.1711,16.1711,203400.0
2005-06-07 12:40:00,21.9,21.9,21.86,21.9,207200.0,16.1711,16.1711,16.1416,16.1711,207200.0
2005-06-07 12:50:00,21.9,21.95,21.88,21.95,108600.0,16.1711,16.208,16.1564,16.208,108600.0
2005-06-07 13:00:00,21.93,21.95,21.9,21.95,92000.0,16.1933,16.208,16.1711,16.208,92000.0
2005-06-07 13:10:00,21.95,21.97,21.89,21.91,162200.0,16.208,16.2228,16.1637,16.1785,162200.0
2005-06-07 13:20:00,21.91,21.93,21.91,21.92,131600.0,16.1785,16.1933,16.1785,16.1859,131600.0
2005-06-07 13:30:00,21.92,21.93,21.87,21.93,125200.0,16.1859,16.1933,16.149,16.1933,125200.0
2005-06-07 13:40:00,21.93,21.93,21.89,21.92,102400.0,16.1933,16.1933,16.1637,16.1859,102400.0
2005-06-07 13:50:00,21.92,21.93,21.89,21.92,144800.0,16.1859,16.1933,16.1637,16.1859,144800.0
2005-06-07 14:00:00,21.92,21.98,21.91,21.96,286000.0,16.1859,16.2302,16.1785,16.2154,286000.0
2005-06-07 14:10:00,21.96,21.96,21.83,21.87,160400.0,16.2154,16.2154,16.1194,16.149,160400.0
2005-06-07 14:20:00,21.86,21.88,21.8,21.81,131200.0,16.1416,16.1564,16.0973,16.1047,131200.0
2005-06-07 14:30:00,21.81,21.85,21.8,21.84,211600.0,16.1047,16.1342,16.0973,16.1268,211600.0
2005-06-07 14:40:00,21.83,21.83,21.78,21.79,125000.0,16.1194,16.1194,16.0825,16.0899,125000.0
2005-06-07 14:50:00,21.79,21.81,21.77,21.81,213000.0,16.0899,16.1047,16.0751,16.1047,213000.0
2005-06-07 15:00:00,21.81,21.82,21.77,21.78,181000.0,16.1047,16.1121,16.0751,16.0825,181000.0
2005-06-07 15:10:00,21.77,21.78,21.71,21.75,189400.0,16.0751,16.0825,16.0308,16.0604,189400.0
2005-06-07 15:20:00,21.74,21.77,21.73,21.75,123600.0,16.053,16.0751,16.0456,16.0604,123600.0
2005-06-07 15:30:00,21.76,21.76,21.66,21.68,238800.0,16.0677,16.0677,15.9939,16.0087,238800.0
2005-06-07 15:40:00,21.68,21.7,21.64,21.65,236000.0,16.0087,16.0234,15.9791,15.9865,236000.0
2005-06-07 15:50:00,21.64,21.65,21.6,21.6,417000.0,15.9791,15.9865,15.9496,15.9496,417000.0
2005-06-08 09:30:00,21.61,21.66,21.55,21.63,268400.0,15.957,15.9939,15.9127,15.9718,268400.0
2005-06-08 09:40:00,21.62,21.64,21.5,21.57,177600.0,15.9644,15.9791,15.8758,15.9274,177600.0
2005-06-08 09:50:00,21.56,21.65,21.56,21.63,182400.0,15.9201,15.9865,15.9201,15.9718,182400.0
2005-06-08 10:00:00,21.63,21.65,21.59,21.63,207800.0,15.9718,15.9865,15.9422,15.9718,207800.0
2005-06-08 10:10:00,21.63,21.65,21.63,21.65,136000.0,15.9718,15.9865,15.9718,15.9865,136000.0
2005-06-08 10:20:00,21.64,21.69,21.63,21.68,192200.0,15.9791,16.0161,15.9718,16.0087,192200.0
2005-06-08 10:30:00,21.73,22.06,21.72,22.02,965800.0,16.0456,16.2893,16.0382,16.2597,965800.0
2005-06-08 10:40:00,22.02,22.15,22.01,22.07,472800.0,16.2597,16.3557,16.2523,16.2967,472800.0
2005-06-08 10:50:00,22.06,22.08,22.02,22.02,373200.0,16.2893,16.304,16.2597,16.2597,373200.0
2005-06-08 11:00:00,22.02,22.04,21.98,22.0,288400.0,16.2597,16.2745,16.2302,16.245,288400.0
2005-06-08 11:10:00,22.0,22.0,21.95,21.97,265000.0,16.245,16.245,16.208,16.2228,265000.0
2005-06-08 11:20:00,21.98,22.05,21.96,22.04,152600.0,16.2302,16.2819,16.2154,16.2745,152600.0
2005-06-08 11:30:00,22.04,22.05,22.0,22.03,132800.0,16.2745,16.2819,16.245,16.2671,132800.0
2005-06-08 11:40:00,22.03,22.05,22.02,22.04,166200.0,16.2671,16.2819,16.2597,16.2745,166200.0
2005-06-08 11:50:00,22.05,22.1,22.04,22.08,282600.0,16.2819,16.3188,16.2745,16.304,282600.0
2005-06-08 12:00:00,22.08,22.11,22.03,22.04,211200.0,16.304,16.3262,16.2671,16.2745,211200.0
2005-06-08 12:10:00,22.04,22.04,21.9,21.9,143800.0,16.2745,16.2745,16.1711,16.1711,143800.0
2005-06-08 12:20:00,21.9,21.92,21.85,21.86,132000.0,16.1711,16.1859,16.1342,16.1416,132000.0
2005-06-08 12:30:00,21.86,21.91,21.81,21.82,161000.0,16.1416,16.1785,16.1047,16.1121,161000.0
2005-06-08 12:40:00,21.82,21.83,21.75,21.75,150200.0,16.1121,16.1194,16.0604,16.0604,150200.0
2005-06-08 12:50:00,21.73,21.75,21.68,21.71,269400.0,16.0456,16.0604,16.0087,16.0308,269400.0
2005-06-08 13:00:00,21.7,21.75,21.7,21.74,518600.0,16.0234,16.0604,16.0234,16.053,518600.0
2005-06-08 13:10:00,21.75,21.75,21.68,21.69,98200.0,16.0604,16.0604,16.0087,16.0161,98200.0
2005-06-08 13:20:00,21.69,21.72,21.69,21.72,65000.0,16.0161,16.0382,16.0161,16.0382,65000.0
2005-06-08 13:30:00,21.72,21.73,21.69,21.69,132400.0,16.0382,16.0456,16.0161,16.0161,132400.0
2005-06-08 13:40:00,21.68,21.7,21.68,21.69,209200.0,16.0087,16.0234,16.0087,16.0161,209200.0
2005-06-08 13:50:00,21.68,21.68,21.64,21.66,125600.0,16.0087,16.0087,15.9791,15.9939,125600.0
2005-06-08 14:00:00,21.66,21.68,21.61,21.64,282200.0,15.9939,16.0087,15.957,15.9791,282200.0
2005-06-08 14:10:00,21.65,21.67,21.61,21.64,124600.0,15.9865,16.0013,15.957,15.9791,124600.0
2005-06-08 14:20:00,21.64,21.64,21.53,21.56,142800.0,15.9791,15.9791,15.8979,15.9201,142800.0
2005-06-08 14:30:00,21.55,21.56,21.49,21.53,180800.0,15.9127,15.9201,15.8684,15.8979,180800.0
2005-06-08 14:40:00,21.53,21.57,21.42,21.42,114200.0,15.8979,15.9274,15.8167,15.8167,114200.0
2005-06-08 14:50:00,21.42,21.46,21.41,21.44,219800.0,15.8167,15.8462,15.8093,15.8315,219800.0
2005-06-08 15:00:00,21.44,21.49,21.41,21.46,138800.0,15.8315,15.8684,15.8093,15.8462,138800.0
2005-06-08 15:10:00,21.46,21.47,21.43,21.45,212400.0,15.8462,15.8536,15.8241,15.8388,212400.0
2005-06-08 15:20:00,21.45,21.5,21.45,21.5,91400.0,15.8388,15.8758,15.8388,15.8758,91400.0
2005-06-08 15:30:00,21.49,21.55,21.49,21.54,126800.0,15.8684,15.9127,15.8684,15.9053,126800.0
2005-06-08 15:40:00,21.54,21.58,21.54,21.58,173200.0,15.9053,15.9348,15.9053,15.9348,173200.0
2005-06-08 15:50:00,21.58,21.6,21.57,21.58,243200.0,15.9348,15.9496,15.9274,15.9348,243200.0
2005-06-09 09:30:00,21.6,21.68,21.58,21.63,396600.0,15.9496,16.0087,15.9348,15.9718,396600.0
2005-06-09 09:40:00,21.63,21.75,21.61,21.68,592800.0,15.9718,16.0604,15.957,16.0087,592800.0
2005-06-09 09:50:00,21.68,21.75,21.64,21.7,131000.0,16.0087,16.0604,15.9791,16.0234,131000.0
2005-06-09 10:00:00,21.7,21.88,21.63,21.88,359200.0,16.0234,16.1564,15.9718,16.1564,359200.0
2005-06-09 10:10:00,21.88,21.95,21.85,21.86,306400.0,16.1564,16.208,16.1342,16.1416,306400.0
2005-06-09 10:20:00,21.86,21.91,21.78,21.78,191200.0,16.1416,16.1785,16.0825,16.0825,191200.0
2005-06-09 10:30:00,21.74,21.79,21.67,21.75,814000.0,16.053,16.0899,16.0013,16.0604,814000.0
2005-06-09 10:40:00,21.75,21.8,21.72,21.76,402800.0,16.0604,16.0973,16.0382,16.0677,402800.0
2005-06-09 10:50:00,21.76,21.84,21.75,21.81,306800.0,16.0677,16.1268,16.0604,16.1047,306800.0
2005-06-09 11:00:00,21.82,21.91,21.81,21.91,433400.0,16.1121,16.1785,16.1047,16.1785,433400.0
2005-06-09 11:10:00,21.91,21.91,21.83,21.87,120000.0,16.1785,16.1785,16.1194,16.149,120000.0
2005-06-09 11:20:00,21.88,21.91,21.86,21.88,89200.0,16.1564,16.1785,16.1416,16.1564,89200.0
2005-06-09 11:30:00,21.88,21.98,21.85,21.98,140400.0,16.1564,16.2302,16.1342,16.2302,140400.0
2005-06-09 11:40:00,21.99,22.1,21.98,22.08,319200.0,16.2376,16.3188,16.2302,16.304,319200.0
2005-06-09 11:50:00,22.08,22.15,22.08,22.13,237400.0,16.304,16.3557,16.304,16.341,237400.0
2005-06-09 12:00:00,22.13,22.15,22.09,22.09,234400.0,16.341,16.3557,16.3114,16.3114,234400.0
2005-06-09 12:10:00,22.09,22.09,22.02,22.08,126400.0,16.3114,16.3114,16.2597,16.304,126400.0
2005-06-09 12:20:00,22.08,22.11,22.04,22.07,130600.0,16.304,16.3262,16.2745,16.2967,130600.0
2005-06-09 12:30:00,22.06,22.1,22.06,22.09,77800.0,16.2893,16.3188,16.2893,16.3114,77800.0
2005-06-09 12:40:00,22.09,22.09,22.04,22.07,111600.0,16.3114,16.3114,16.2745,16.2967,111600.0
2005-06-09 12:50:00,22.08,22.12,22.07,22.1,110400.0,16.304,16.3336,16.2967,16.3188,110400.0
2005-06-09 13:00:00,22.09,22.11,22.07,22.08,58800.0,16.3114,16.3262,16.2967,16.304,58800.0
2005-06-09 13:10:00,22.07,22.08,22.04,22.06,109800.0,16.2967,16.304,16.2745,16.2893,109800.0
2005-06-09 13:20:00,22.06,22.06,22.0,22.05,107600.0,16.2893,16.2893,16.245,16.2819,107600.0
2005-06-09 13:30:00,22.05,22.06,22.03,22.03,62200.0,16.2819,16.2893,16.2671,16.2671,62200.0
2005-06-09 13:40:00,22.03,22.09,22.02,22.09,54400.0,16.2671,16.3114,16.2597,16.3114,54400.0
2005-06-09 13:50:00,22.09,22.25,22.08,22.24,235000.0,16.3114,16.4296,16.304,16.4222,235000.0
2005-06-09 14:00:00,22.24,22.25,22.16,22.24,176400.0,16.4222,16.4296,16.3631,16.4222,176400.0
2005-06-09 14:10:00,22.24,22.25,22.22,22.23,141600.0,16.4222,16.4296,16.4074,16.4148,141600.0
2005-06-09 14:20:00,22.23,22.23,22.14,22.16,140400.0,16.4148,16.4148,16.3483,16.3631,140400.0
2005-06-09 14:30:00,22.15,22.23,22.11,22.21,143800.0,16.3557,16.4148,16.3262,16.4,143800.0
2005-06-09 14:40:00,22.2,22.23,22.2,22.22,107200.0,16.3926,16.4148,16.3926,16.4074,107200.0
2005-06-09 14:50:00,22.23,22.28,22.21,22.25,200800.0,16.4148,16.4517,16.4,16.4296,200800.0
2005-06-09 15:00:00,22.25,22.36,22.24,22.32,348400.0,16.4296,16.5108,16.4222,16.4813,348400.0
2005-06-09 15:10:00,22.33,22.34,22.29,22.33,236800.0,16.4886,16.496,16.4591,16.4886,236800.0
2005-06-09 15:20:00,22.32,22.34,22.3,22.3,263800.0,16.4813,16.496,16.4665,16.4665,263800.0
2005-06-09 15:30:00,22.3,22.31,22.26,22.26,254800.0,16.4665,16.4739,16.437,16.437,254800.0
2005-06-09 15:40:00,22.25,22.29,22.23,22.23,324600.0,16.4296,16.4591,16.4148,16.4148,324600.0
2005-06-09 15:50:00,22.23,22.32,22.22,22.3,476200.0,16.4148,16.4813,16.4074,16.4665,476200.0
2005-06-10 09:30:00,22.31,22.38,22.29,22.38,370800.0,16.4739,16.5256,16.4591,16.5256,370800.0
2005-06-10 09:40:00,22.39,22.49,22.37,22.47,354400.0,16.5329,16.6068,16.5182,16.592,354400.0
2005-06-10 09:50:00,22.47,22.5,22.42,22.43,490400.0,16.592,16.6142,16.5551,16.5625,490400.0
2005-06-10 10:00:00,22.42,22.45,22.37,22.43,209400.0,16.5551,16.5772,16.5182,16.5625,209400.0
2005-06-10 10:10:00,22.43,22.43,22.25,22.25,408800.0,16.5625,16.5625,16.4296,16.4296,408800.0
2005-06-10 10:20:00,22.26,22.36,22.25,22.3,297200.0,16.437,16.5108,16.4296,16.4665,297200.0
2005-06-10 10:30:00,22.29,22.3,22.25,22.28,165400.0,16.4591,16.4665,16.4296,16.4517,165400.0
2005-06-10 10:40:00,22.3,22.38,22.28,22.36,162200.0,16.4665,16.5256,16.4517,16.5108,162200.0
2005-06-10 10:50:00,22.37,22.43,22.35,22.42,253000.0,16.5182,16.5625,16.5034,16.5551,253000.0
2005-06-10 11:00:00,22.42,22.44,22.38,22.41,158800.0,16.5551,16.5699,16.5256,16.5477,158800.0
2005-06-10 11:10:00,22.41,22.47,22.41,22.46,183800.0,16.5477,16.592,16.5477,16.5846,183800.0
2005-06-10 11:20:00,22.45,22.53,22.45,22.49,473200.0,16.5772,16.6363,16.5772,16.6068,473200.0
2005-06-10 11:30:00,22.49,22.56,22.05,22.55,218600.0,16.6068,16.6585,16.2819,16.6511,218600.0
2005-06-10 11:40:00,22.55,22.59,22.54,22.58,219600.0,16.6511,16.6806,16.6437,16.6732,219600.0
2005-06-10 11:50:00,22.59,22.6,22.56,22.58,136400.0,16.6806,16.688,16.6585,16.6732,136400.0
2005-06-10 12:00:00,22.58,22.61,22.49,22.53,207000.0,16.6732,16.6954,16.6068,16.6363,207000.0
2005-06-10 12:10:00,22.54,22.55,22.46,22.48,205200.0,16.6437,16.6511,16.5846,16.5994,205200.0
2005-06-10 12:20:00,22.48,22.48,22.42,22.43,101600.0,16.5994,16.5994,16.5551,16.5625,101600.0
2005-06-10 12:30:00,22.43,22.46,22.41,22.43,79000.0,16.5625,16.5846,16.5477,16.5625,79000.0
2005-06-10 12:40:00,22.45,22.47,22.4,22.43,59400.0,16.5772,16.592,16.5403,16.5625,59400.0
2005-06-10 12:50:00,22.44,22.46,22.38,22.43,93400.0,16.5699,16.5846,16.5256,16.5625,93400.0
2005-06-10 13:00:00,22.43,22.45,22.4,22.42,181200.0,16.5625,16.5772,16.5403,16.5551,181200.0
2005-06-10 13:10:00,22.42,22.5,22.41,22.5,78600.0,16.5551,16.6142,16.5477,16.6142,78600.0
2005-06-10 13:20:00,22.5,22.51,22.41,22.43,132000.0,16.6142,16.6216,16.5477,16.5625,132000.0
2005-06-10 13:30:00,22.43,22.48,22.39,22.48,89800.0,16.5625,16.5994,16.5329,16.5994,89800.0
2005-06-10 13:40:00,22.48,22.48,22.44,22.46,85000.0,16.5994,16.5994,16.5699,16.5846,85000.0
2005-06-10 13:50:00,22.47,22.47,22.43,22.43,75600.0,16.592,16.592,16.5625,16.5625,75600.0
2005-06-10 14:00:00,22.43,22.47,22.36,22.36,128200.0,16.5625,16.592,16.5108,16.5108,128200.0
2005-06-10 14:10:00,22.36,22.37,22.3,22.34,99400.0,16.5108,16.5182,16.4665,16.496,99400.0
2005-06-10 14:20:00,22.34,22.4,22.32,22.33,116200.0,16.496,16.5403,16.4813,16.4886,116200.0
2005-06-10 14:30:00,22.32,22.35,22.25,22.25,153800.0,16.4813,16.5034,16.4296,16.4296,153800.0
2005-06-10 14:40:00,22.25,22.28,22.17,22.18,143000.0,16.4296,16.4517,16.3705,16.3779,143000.0
2005-06-10 14:50:00,22.18,22.21,22.16,22.2,138600.0,16.3779,16.4,16.3631,16.3926,138600.0
2005-06-10 15:00:00,22.2,22.29,22.2,22.23,256200.0,16.3926,16.4591,16.3926,16.4148,256200.0
2005-06-10 15:10:00,22.23,22.3,22.23,22.3,172200.0,16.4148,16.4665,16.4148,16.4665,172200.0
2005-06-10 15:20:00,22.3,22.35,22.3,22.32,132400.0,16.4665,16.5034,16.4665,16.4813,132400.0
2005-06-10 15:30:00,22.32,22.4,22.32,22.39,122600.0,16.4813,16.5403,16.4813,16.5329,122600.0
2005-06-10 15:40:00,22.39,22.4,22.36,22.37,199200.0,16.5329,16.5403,16.5108,16.5182,199200.0
2005-06-10 15:50:00,22.37,22.42,22.36,22.41,311800.0,16.5182,16.5551,16.5108,16.5477,311800.0
2005-06-13 09:30:00,22.2,22.2,22.08,22.11,218000.0,16.3926,16.3926,16.304,16.3262,218000.0
2005-06-13 09:40:00,22.12,22.2,22.11,22.17,202400.0,16.3336,16.3926,16.3262,16.3705,202400.0
2005-06-13 09:50:00,22.18,22.25,22.15,22.18,87000.0,16.3779,16.4296,16.3557,16.3779,87000.0
2005-06-13 10:00:00,22.18,22.3,22.16,22.28,114600.0,16.3779,16.4665,16.3631,16.4517,114600.0
2005-06-13 10:10:00,22.28,22.38,22.23,22.38,137600.0,16.4517,16.5256,16.4148,16.5256,137600.0
2005-06-13 10:20:00,22.38,22.53,22.38,22.5,245600.0,16.5256,16.6363,16.5256,16.6142,245600.0
2005-06-13 10:30:00,22.48,22.55,22.45,22.49,216400.0,16.5994,16.6511,16.5772,16.6068,216400.0
2005-06-13 10:40:00,22.49,22.49,22.42,22.47,195200.0,16.6068,16.6068,16.5551,16.592,195200.0
2005-06-13 10:50:00,22.47,22.48,22.36,22.41,105800.0,16.592,16.5994,16.5108,16.5477,105800.0
2005-06-13 11:00:00,22.41,22.43,22.34,22.39,135000.0,16.5477,16.5625,16.496,16.5329,135000.0
2005-06-13 11:10:00,22.4,22.41,22.25,22.27,135600.0,16.5403,16.5477,16.4296,16.4443,135600.0
2005-06-13 11:20:00,22.27,22.29,22.25,22.25,140000.0,16.4443,16.4591,16.4296,16.4296,140000.0
2005-06-13 11:30:00,22.25,22.28,22.15,22.16,107400.0,16.4296,16.4517,16.3557,16.3631,107400.0
2005-06-13 11:40:00,22.18,22.21,22.13,22.18,207200.0,16.3779,16.4,16.341,16.3779,207200.0
2005-06-13 11:50:00,22.18,22.25,22.17,22.22,81800.0,16.3779,16.4296,16.3705,16.4074,81800.0
2005-06-13 12:00:00,22.22,22.24,22.2,22.2,58400.0,16.4074,16.4222,16.3926,16.3926,58400.0
2005-06-13 12:10:00,22.2,22.25,22.2,22.24,100400.0,16.3926,16.4296,16.3926,16.4222,100400.0
2005-06-13 12:20:00,22.25,22.3,22.23,22.29,96000.0,16.4296,16.4665,16.4148,16.4591,96000.0
2005-06-13 12:30:00,22.29,22.3,22.27,22.28,47200.0,16.4591,16.4665,16.4443,16.4517,47200.0
2005-06-13 12:40:00,22.28,22.28,22.23,22.25,91000.0,16.4517,16.4517,16.4148,16.4296,91000.0
2005-06-13 12:50:00,22.25,22.31,22.25,22.28,73200.0,16.4296,16.4739,16.4296,16.4517,73200.0
2005-06-13 13:00:00,22.28,22.34,22.27,22.33,54800.0,16.4517,16.496,16.4443,16.4886,54800.0
2005-06-13 13:10:00,22.33,22.35,22.3,22.3,89200.0,16.4886,16.5034,16.4665,16.4665,89200.0
2005-06-13 13:20:00,22.3,22.38,22.29,22.36,66400.0,16.4665,16.5256,16.4591,16.5108,66400.0
2005-06-13 13:30:00,22.36,22.39,22.29,22.31,80200.0,16.5108,16.5329,16.4591,16.4739,80200.0
2005-06-13 13:40:00,22.31,22.32,22.29,22.31,67600.0,16.4739,16.4813,16.4591,16.4739,67600.0
2005-06-13 13:50:00,22.31,22.34,22.28,22.28,119200.0,16.4739,16.496,16.4517,16.4517,119200.0
2005-06-13 14:00:00,22.28,22.41,22.28,22.4,116800.0,16.4517,16.5477,16.4517,16.5403,116800.0
2005-06-13 14:10:00,22.4,22.48,22.35,22.47,152000.0,16.5403,16.5994,16.5034,16.592,152000.0
2005-06-13 14:20:00,22.46,22.5,22.43,22.43,122200.0,16.5846,16.6142,16.5625,16.5625,122200.0
2005-06-13 14:30:00,22.42,22.48,22.4,22.43,108400.0,16.5551,16.5994,16.5403,16.5625,108400.0
2005-06-13 14:40:00,22.43,22.44,22.41,22.43,51600.0,16.5625,16.5699,16.5477,16.5625,51600.0
2005-06-13 14:50:00,22.43,22.48,22.43,22.43,53800.0,16.5625,16.5994,16.5625,16.5625,53800.0
2005-06-13 15:00:00,22.43,22.45,22.38,22.43,115000.0,16.5625,16.5772,16.5256,16.5625,115000.0
2005-06-13 15:10:00,22.45,22.45,22.32,22.36,192600.0,16.5772,16.5772,16.4813,16.5108,192600.0
2005-06-13 15:20:00,22.36,22.41,22.35,22.38,140200.0,16.5108,16.5477,16.5034,16.5256,140200.0
2005-06-13 15:30:00,22.37,22.42,22.35,22.42,93800.0,16.5182,16.5551,16.5034,16.5551,93800.0
2005-06-13 15:40:00,22.42,22.43,22.41,22.42,93800.0,16.5551,16.5625,16.5477,16.5551,93800.0
2005-06-13 15:50:00,22.41,22.45,22.4,22.43,228600.0,16.5477,16.5772,16.5403,16.5625,228600.0
2005-06-14 09:30:00,22.43,22.48,22.43,22.46,254600.0,16.5625,16.5994,16.5625,16.5846,254600.0
2005-06-14 09:40:00,22.49,22.61,22.48,22.6,412400.0,16.6068,16.6954,16.5994,16.688,412400.0
2005-06-14 09:50:00,22.6,22.63,22.54,22.63,275800.0,16.688,16.7102,16.6437,16.7102,275800.0
2005-06-14 10:00:00,22.63,22.68,22.59,22.67,448600.0,16.7102,16.7471,16.6806,16.7397,448600.0
2005-06-14 10:10:00,22.67,22.75,22.64,22.74,379000.0,16.7397,16.7988,16.7175,16.7914,379000.0
2005-06-14 10:20:00,22.74,22.79,22.71,22.72,1063000.0,16.7914,16.8283,16.7692,16.7766,1063000.0
2005-06-14 10:30:00,22.72,22.73,22.6,22.62,417000.0,16.7766,16.784,16.688,16.7028,417000.0
2005-06-14 10:40:00,22.63,22.65,22.58,22.59,287000.0,16.7102,16.7249,16.6732,16.6806,287000.0
2005-06-14 10:50:00,22.59,22.61,22.54,22.58,173600.0,16.6806,16.6954,16.6437,16.6732,173600.0
2005-06-14 11:00:00,22.58,22.63,22.56,22.63,136200.0,16.6732,16.7102,16.6585,16.7102,136200.0
2005-06-14 11:10:00,22.64,22.68,22.63,22.65,111600.0,16.7175,16.7471,16.7102,16.7249,111600.0
2005-06-14 11:20:00,22.65,22.7,22.65,22.67,188200.0,16.7249,16.7619,16.7249,16.7397,188200.0
2005-06-14 11:30:00,22.68,22.69,22.61,22.61,119200.0,16.7471,16.7545,16.6954,16.6954,119200.0
2005-06-14 11:40:00,22.61,22.63,22.6,22.63,117000.0,16.6954,16.7102,16.688,16.7102,117000.0
2005-06-14 11:50:00,22.63,22.64,22.57,22.57,172000.0,16.7102,16.7175,16.6659,16.6659,172000.0
2005-06-14 12:00:00,22.57,22.57,22.48,22.54,201800.0,16.6659,16.6659,16.5994,16.6437,201800.0
2005-06-14 12:10:00,22.54,22.59,22.52,22.57,73000.0,16.6437,16.6806,16.6289,16.6659,73000.0
2005-06-14 12:20:00,22.57,22.59,22.53,22.57,64600.0,16.6659,16.6806,16.6363,16.6659,64600.0
2005-06-14 12:30:00,22.57,22.61,22.55,22.59,54600.0,16.6659,16.6954,16.6511,16.6806,54600.0
2005-06-14 12:40:00,22.59,22.61,22.58,22.59,78600.0,16.6806,16.6954,16.6732,16.6806,78600.0
2005-06-14 12:50:00,22.6,22.67,22.6,22.67,84000.0,16.688,16.7397,16.688,16.7397,84000.0
2005-06-14 13:00:00,22.67,22.68,22.63,22.64,107400.0,16.7397,16.7471,16.7102,16.7175,107400.0
2005-06-14 13:10:00,22.64,22.64,22.61,22.62,70600.0,16.7175,16.7175,16.6954,16.7028,70600.0
2005-06-14 13:20:00,22.62,22.64,22.61,22.61,37800.0,16.7028,16.7175,16.6954,16.6954,37800.0
2005-06-14 13:30:00,22.62,22.65,22.61,22.64,80000.0,16.7028,16.7249,16.6954,16.7175,80000.0
2005-06-14 13:40:00,22.64,22.75,22.64,22.74,129200.0,16.7175,16.7988,16.7175,16.7914,129200.0
2005-06-14 13:50:00,22.74,22.75,22.73,22.75,168600.0,16.7914,16.7988,16.784,16.7988,168600.0
2005-06-14 14:00:00,22.75,22.76,22.73,22.74,291800.0,16.7988,16.8062,16.784,16.7914,291800.0
2005-06-14 14:10:00,22.73,22.74,22.71,22.72,149600.0,16.784,16.7914,16.7692,16.7766,149600.0
2005-06-14 14:20:00,22.72,22.73,22.66,22.68,287200.0,16.7766,16.784,16.7323,16.7471,287200.0
2005-06-14 14:30:00,22.68,22.71,22.65,22.66,152400.0,16.7471,16.7692,16.7249,16.7323,152400.0
2005-06-14 14:40:00,22.66,22.68,22.61,22.65,126800.0,16.7323,16.7471,16.6954,16.7249,126800.0
2005-06-14 14:50:00,22.65,22.67,22.61,22.65,154400.0,16.7249,16.7397,16.6954,16.7249,154400.0
2005-06-14 15:00:00,22.65,22.66,22.62,22.63,280400.0,16.7249,16.7323,16.7028,16.7102,280400.0
2005-06-14 15:10:00,22.62,22.63,22.59,22.61,146800.0,16.7028,16.7102,16.6806,16.6954,146800.0
2005-06-14 15:20:00,22.61,22.61,22.55,22.55,143800.0,16.6954,16.6954,16.6511,16.6511,143800.0
2005-06-14 15:30:00,22.55,22.56,22.5,22.52,223400.0,16.6511,16.6585,16.6142,16.6289,223400.0
2005-06-14 15:40:00,22.52,22.52,22.5,22.51,285800.0,16.6289,16.6289,16.6142,16.6216,285800.0
2005-06-14 15:50:00,22.51,22.61,22.51,22.61,351800.0,16.6216,16.6954,16.6216,16.6954,351800.0
2005-06-15 09:30:00,22.73,22.75,22.64,22.65,154800.0,16.784,16.7988,16.7175,16.7249,154800.0
2005-06-15 09:40:00,22.64,22.66,22.54,22.55,239200.0,16.7175,16.7323,16.6437,16.6511,239200.0
2005-06-15 09:50:00,22.55,22.63,22.47,22.47,162800.0,16.6511,16.7102,16.592,16.592,162800.0
2005-06-15 10:00:00,22.47,22.58,22.47,22.54,228400.0,16.592,16.6732,16.592,16.6437,228400.0
2005-06-15 10:10:00,22.54,22.62,22.53,22.6,126400.0,16.6437,16.7028,16.6363,16.688,126400.0
2005-06-15 10:20:00,22.6,22.66,22.5,22.53,150600.0,16.688,16.7323,16.6142,16.6363,150600.0
2005-06-15 10:30:00,22.58,22.74,22.49,22.61,445600.0,16.6732,16.7914,16.6068,16.6954,445600.0
2005-06-15 10:40:00,22.59,22.66,22.55,22.65,211600.0,16.6806,16.7323,16.6511,16.7249,211600.0
2005-06-15 10:50:00,22.64,22.68,22.58,22.66,216400.0,16.7175,16.7471,16.6732,16.7323,216400.0
2005-06-15 11:00:00,22.66,22.68,22.61,22.65,177400.0,16.7323,16.7471,16.6954,16.7249,177400.0
2005-06-15 11:10:00,22.66,22.75,22.64,22.73,139000.0,16.7323,16.7988,16.7175,16.784,139000.0
2005-06-15 11:20:00,22.73,22.75,22.69,22.7,110200.0,16.784,16.7988,16.7545,16.7619,110200.0
2005-06-15 11:30:00,22.7,22.73,22.68,22.69,91600.0,16.7619,16.784,16.7471,16.7545,91600.0
2005-06-15 11:40:00,22.69,22.69,22.63,22.68,114000.0,16.7545,16.7545,16.7102,16.7471,114000.0
2005-06-15 11:50:00,22.68,22.71,22.66,22.7,110800.0,16.7471,16.7692,16.7323,16.7619,110800.0
2005-06-15 12:00:00,22.7,22.74,22.7,22.73,114800.0,16.7619,16.7914,16.7619,16.784,114800.0
2005-06-15 12:10:00,22.73,22.8,22.73,22.79,191800.0,16.784,16.8357,16.784,16.8283,191800.0
2005-06-15 12:20:00,22.79,22.8,22.7,22.7,123000.0,16.8283,16.8357,16.7619,16.7619,123000.0
2005-06-15 12:30:00,22.7,22.76,22.7,22.75,53200.0,16.7619,16.8062,16.7619,16.7988,53200.0
2005-06-15 12:40:00,22.75,22.76,22.68,22.68,114600.0,16.7988,16.8062,16.7471,16.7471,114600.0
2005-06-15 12:50:00,22.68,22.7,22.67,22.7,88200.0,16.7471,16.7619,16.7397,16.7619,88200.0
2005-06-15 13:00:00,22.7,22.71,22.68,22.69,121400.0,16.7619,16.7692,16.7471,16.7545,121400.0
2005-06-15 13:10:00,22.7,22.73,22.7,22.72,62200.0,16.7619,16.784,16.7619,16.7766,62200.0
2005-06-15 13:20:00,22.72,22.75,22.72,22.74,110200.0,16.7766,16.7988,16.7766,16.7914,110200.0
2005-06-15 13:30:00,22.74,22.75,22.7,22.74,112200.0,16.7914,16.7988,16.7619,16.7914,112200.0
2005-06-15 13:40:00,22.74,22.74,22.71,22.74,41400.0,16.7914,16.7914,16.7692,16.7914,41400.0
2005-06-15 13:50:00,22.74,22.77,22.74,22.75,86400.0,16.7914,16.8135,16.7914,16.7988,86400.0
2005-06-15 14:00:00,22.75,22.77,22.73,22.73,108000.0,16.7988,16.8135,16.784,16.784,108000.0
2005-06-15 14:10:00,22.73,22.78,22.73,22.78,92200.0,16.784,16.8209,16.784,16.8209,92200.0
2005-06-15 14:20:00,22.79,22.79,22.66,22.67,230800.0,16.8283,16.8283,16.7323,16.7397,230800.0
2005-06-15 14:30:00,22.67,22.75,22.67,22.7,132200.0,16.7397,16.7988,16.7397,16.7619,132200.0
2005-06-15 14:40:00,22.69,22.74,22.69,22.72,73600.0,16.7545,16.7914,16.7545,16.7766,73600.0
2005-06-15 14:50:00,22.71,22.74,22.67,22.72,78400.0,16.7692,16.7914,16.7397,16.7766,78400.0
2005-06-15 15:00:00,22.73,22.73,22.67,22.7,86400.0,16.784,16.784,16.7397,16.7619,86400.0
2005-06-15 15:10:00,22.69,22.7,22.67,22.69,154800.0,16.7545,16.7619,16.7397,16.7545,154800.0
2005-06-15 15:20:00,22.69,22.7,22.67,22.68,104600.0,16.7545,16.7619,16.7397,16.7471,104600.0
2005-06-15 15:30:00,22.67,22.7,22.67,22.68,212200.0,16.7397,16.7619,16.7397,16.7471,212200.0
2005-06-15 15:40:00,22.67,22.68,22.61,22.61,165000.0,16.7397,16.7471,16.6954,16.6954,165000.0
2005-06-15 15:50:00,22.61,22.68,22.6,22.65,263200.0,16.6954,16.7471,16.688,16.7249,263200.0
2005-06-16 09:30:00,22.72,22.82,22.68,22.77,348600.0,16.7766,16.8505,16.7471,16.8135,348600.0
2005-06-16 09:40:00,22.77,22.83,22.68,22.79,188400.0,16.8135,16.8578,16.7471,16.8283,188400.0
2005-06-16 09:50:00,22.78,22.79,22.7,22.75,162000.0,16.8209,16.8283,16.7619,16.7988,162000.0
2005-06-16 10:00:00,22.74,22.8,22.74,22.78,129400.0,16.7914,16.8357,16.7914,16.8209,129400.0
2005-06-16 10:10:00,22.78,22.79,22.71,22.73,203200.0,16.8209,16.8283,16.7692,16.784,203200.0
2005-06-16 10:20:00,22.71,22.74,22.68,22.72,151600.0,16.7692,16.7914,16.7471,16.7766,151600.0
2005-06-16 10:30:00,22.72,22.8,22.72,22.79,329200.0,16.7766,16.8357,16.7766,16.8283,329200.0
2005-06-16 10:40:00,22.79,22.84,22.75,22.77,319600.0,16.8283,16.8652,16.7988,16.8135,319600.0
2005-06-16 10:50:00,22.77,22.8,22.72,22.73,111200.0,16.8135,16.8357,16.7766,16.784,111200.0
2005-06-16 11:00:00,22.73,22.79,22.73,22.78,128800.0,16.784,16.8283,16.784,16.8209,128800.0
2005-06-16 11:10:00,22.78,22.79,22.73,22.74,249000.0,16.8209,16.8283,16.784,16.7914,249000.0
2005-06-16 11:20:00,22.74,22.77,22.73,22.75,107800.0,16.7914,16.8135,16.784,16.7988,107800.0
2005-06-16 11:30:00,22.75,22.77,22.74,22.75,106800.0,16.7988,16.8135,16.7914,16.7988,106800.0
2005-06-16 11:40:00,22.75,22.78,22.74,22.77,211400.0,16.7988,16.8209,16.7914,16.8135,211400.0
2005-06-16 11:50:00,22.76,22.8,22.76,22.79,51400.0,16.8062,16.8357,16.8062,16.8283,51400.0
2005-06-16 12:00:00,22.79,22.8,22.77,22.78,67600.0,16.8283,16.8357,16.8135,16.8209,67600.0
2005-06-16 12:10:00,22.78,22.81,22.75,22.8,113000.0,16.8209,16.8431,16.7988,16.8357,113000.0
2005-06-16 12:20:00,22.81,22.81,22.77,22.77,57800.0,16.8431,16.8431,16.8135,16.8135,57800.0
2005-06-16 12:30:00,22.78,22.8,22.77,22.8,65200.0,16.8209,16.8357,16.8135,16.8357,65200.0
2005-06-16 12:40:00,22.8,22.8,22.74,22.79,55600.0,16.8357,16.8357,16.7914,16.8283,55600.0
2005-06-16 12:50:00,22.79,22.82,22.78,22.81,82000.0,16.8283,16.8505,16.8209,16.8431,82000.0
2005-06-16 13:00:00,22.81,22.83,22.8,22.83,68000.0,16.8431,16.8578,16.8357,16.8578,68000.0
2005-06-16 13:10:00,22.83,22.86,22.83,22.84,100400.0,16.8578,16.88,16.8578,16.8652,100400.0
2005-06-16 13:20:00,22.84,22.86,22.82,22.84,69800.0,16.8652,16.88,16.8505,16.8652,69800.0
2005-06-16 13:30:00,22.84,22.88,22.83,22.88,127000.0,16.8652,16.8948,16.8578,16.8948,127000.0
2005-06-16 13:40:00,22.88,22.9,22.86,22.88,128000.0,16.8948,16.9095,16.88,16.8948,128000.0
2005-06-16 13:50:00,22.87,22.88,22.84,22.85,87400.0,16.8874,16.8948,16.8652,16.8726,87400.0
2005-06-16 14:00:00,22.86,22.88,22.85,22.86,55400.0,16.88,16.8948,16.8726,16.88,55400.0
2005-06-16 14:10:00,22.88,22.93,22.84,22.9,270800.0,16.8948,16.9317,16.8652,16.9095,270800.0
2005-06-16 14:20:00,22.93,22.93,22.89,22.89,111600.0,16.9317,16.9317,16.9021,16.9021,111600.0
2005-06-16 14:30:00,22.9,22.91,22.88,22.89,41200.0,16.9095,16.9169,16.8948,16.9021,41200.0
2005-06-16 14:40:00,22.88,22.91,22.88,22.91,72400.0,16.8948,16.9169,16.8948,16.9169,72400.0
2005-06-16 14:50:00,22.91,22.93,22.9,22.91,51600.0,16.9169,16.9317,16.9095,16.9169,51600.0
2005-06-16 15:00:00,22.92,22.96,22.91,22.93,195800.0,16.9243,16.9538,16.9169,16.9317,195800.0
2005-06-16 15:10:00,22.93,22.96,22.92,22.93,116400.0,16.9317,16.9538,16.9243,16.9317,116400.0
2005-06-16 15:20:00,22.93,22.93,22.89,22.9,191200.0,16.9317,16.9317,16.9021,16.9095,191200.0
2005-06-16 15:30:00,22.9,22.93,22.9,22.91,171000.0,16.9095,16.9317,16.9095,16.9169,171000.0
2005-06-16 15:40:00,22.91,22.95,22.9,22.95,310200.0,16.9169,16.9465,16.9095,16.9465,310200.0
2005-06-16 15:50:00,22.94,22.96,22.93,22.95,349600.0,16.9391,16.9538,16.9317,16.9465,349600.0
2005-06-17 09:30:00,23.11,23.25,23.09,23.2,2138400.0,17.0646,17.168,17.0498,17.1311,2138400.0
2005-06-17 09:40:00,23.21,23.25,23.18,23.23,531400.0,17.1384,17.168,17.1163,17.1532,531400.0
2005-06-17 09:50:00,23.23,23.25,23.19,23.2,559600.0,17.1532,17.168,17.1237,17.1311,559600.0
2005-06-17 10:00:00,23.2,23.2,23.13,23.19,354200.0,17.1311,17.1311,17.0794,17.1237,354200.0
2005-06-17 10:10:00,23.19,23.23,23.07,23.1,326000.0,17.1237,17.1532,17.0351,17.0572,326000.0
2005-06-17 10:20:00,23.09,23.11,23.01,23.04,403200.0,17.0498,17.0646,16.9908,17.0129,403200.0
2005-06-17 10:30:00,23.05,23.07,22.96,23.06,411400.0,17.0203,17.0351,16.9538,17.0277,411400.0
2005-06-17 10:40:00,23.06,23.08,23.0,23.0,387800.0,17.0277,17.0424,16.9834,16.9834,387800.0
2005-06-17 10:50:00,23.0,23.03,22.87,22.91,304800.0,16.9834,17.0055,16.8874,16.9169,304800.0
2005-06-17 11:00:00,22.92,22.98,22.92,22.96,251600.0,16.9243,16.9686,16.9243,16.9538,251600.0
2005-06-17 11:10:00,22.96,22.98,22.9,22.95,238200.0,16.9538,16.9686,16.9095,16.9465,238200.0
2005-06-17 11:20:00,22.94,22.99,22.91,22.95,203200.0,16.9391,16.976,16.9169,16.9465,203200.0
2005-06-17 11:30:00,22.95,23.03,22.93,23.0,215000.0,16.9465,17.0055,16.9317,16.9834,215000.0
2005-06-17 11:40:00,23.0,23.06,22.98,23.0,313400.0,16.9834,17.0277,16.9686,16.9834,313400.0
2005-06-17 11:50:00,23.0,23.05,22.96,23.05,119800.0,16.9834,17.0203,16.9538,17.0203,119800.0
2005-06-17 12:00:00,23.06,23.1,23.06,23.08,60200.0,17.0277,17.0572,17.0277,17.0424,60200.0
2005-06-17 12:10:00,23.08,23.1,23.07,23.1,72400.0,17.0424,17.0572,17.0351,17.0572,72400.0
2005-06-17 12:20:00,23.1,23.11,23.08,23.08,72200.0,17.0572,17.0646,17.0424,17.0424,72200.0
2005-06-17 12:30:00,23.07,23.15,23.06,23.09,128800.0,17.0351,17.0941,17.0277,17.0498,128800.0
2005-06-17 12:40:00,23.09,23.15,23.09,23.15,114800.0,17.0498,17.0941,17.0498,17.0941,114800.0
2005-06-17 12:50:00,23.15,23.15,23.11,23.14,52600.0,17.0941,17.0941,17.0646,17.0867,52600.0
2005-06-17 13:00:00,23.13,23.17,23.1,23.11,147600.0,17.0794,17.1089,17.0572,17.0646,147600.0
2005-06-17 13:10:00,23.11,23.15,23.1,23.13,165600.0,17.0646,17.0941,17.0572,17.0794,165600.0
2005-06-17 13:20:00,23.13,23.17,23.13,23.13,165600.0,17.0794,17.1089,17.0794,17.0794,165600.0
2005-06-17 13:30:00,23.13,23.14,23.11,23.13,143600.0,17.0794,17.0867,17.0646,17.0794,143600.0
2005-06-17 13:40:00,23.13,23.14,23.11,23.14,57400.0,17.0794,17.0867,17.0646,17.0867,57400.0
2005-06-17 13:50:00,23.13,23.14,23.09,23.1,213800.0,17.0794,17.0867,17.0498,17.0572,213800.0
2005-06-17 14:00:00,23.1,23.11,23.1,23.11,252400.0,17.0572,17.0646,17.0572,17.0646,252400.0
2005-06-17 14:10:00,23.11,23.15,23.1,23.13,103200.0,17.0646,17.0941,17.0572,17.0794,103200.0
2005-06-17 14:20:00,23.13,23.14,23.11,23.11,115400.0,17.0794,17.0867,17.0646,17.0646,115400.0
2005-06-17 14:30:00,23.11,23.16,23.11,23.15,73000.0,17.0646,17.1015,17.0646,17.0941,73000.0
2005-06-17 14:40:00,23.16,23.18,23.15,23.16,448800.0,17.1015,17.1163,17.0941,17.1015,448800.0
2005-06-17 14:50:00,23.15,23.15,23.11,23.11,78000.0,17.0941,17.0941,17.0646,17.0646,78000.0
2005-06-17 15:00:00,23.11,23.14,23.11,23.11,205800.0,17.0646,17.0867,17.0646,17.0646,205800.0
2005-06-17 15:10:00,23.13,23.15,23.1,23.15,129000.0,17.0794,17.0941,17.0572,17.0941,129000.0
2005-06-17 15:20:00,23.14,23.17,23.13,23.16,274600.0,17.0867,17.1089,17.0794,17.1015,274600.0
2005-06-17 15:30:00,23.16,23.17,23.15,23.16,236600.0,17.1015,17.1089,17.0941,17.1015,236600.0
2005-06-17 15:40:00,23.16,23.16,23.12,23.15,340800.0,17.1015,17.1015,17.072,17.0941,340800.0
2005-06-17 15:50:00,23.15,23.2,23.14,23.2,288800.0,17.0941,17.1311,17.0867,17.1311,288800.0
2005-06-20 09:30:00,23.21,23.3,23.21,23.24,402600.0,17.1384,17.2049,17.1384,17.1606,402600.0
2005-06-20 09:40:00,23.25,23.36,23.23,23.32,166800.0,17.168,17.2492,17.1532,17.2197,166800.0
2005-06-20 09:50:00,23.31,23.37,23.28,23.37,254600.0,17.2123,17.2566,17.1901,17.2566,254600.0
2005-06-20 10:00:00,23.4,23.43,23.34,23.36,281000.0,17.2787,17.3009,17.2344,17.2492,281000.0
2005-06-20 10:10:00,23.36,23.4,23.31,23.37,168000.0,17.2492,17.2787,17.2123,17.2566,168000.0
2005-06-20 10:20:00,23.37,23.38,23.24,23.27,258800.0,17.2566,17.264,17.1606,17.1827,258800.0
2005-06-20 10:30:00,23.27,23.32,23.26,23.3,271800.0,17.1827,17.2197,17.1754,17.2049,271800.0
2005-06-20 10:40:00,23.3,23.31,23.23,23.23,163200.0,17.2049,17.2123,17.1532,17.1532,163200.0
2005-06-20 10:50:00,23.23,23.23,23.15,23.16,145200.0,17.1532,17.1532,17.0941,17.1015,145200.0
2005-06-20 11:00:00,23.16,23.16,23.04,23.05,286800.0,17.1015,17.1015,17.0129,17.0203,286800.0
2005-06-20 11:10:00,23.05,23.07,23.0,23.02,182400.0,17.0203,17.0351,16.9834,16.9981,182400.0
2005-06-20 11:20:00,23.02,23.03,22.98,22.98,209600.0,16.9981,17.0055,16.9686,16.9686,209600.0
2005-06-20 11:30:00,22.99,23.04,22.98,23.04,117800.0,16.976,17.0129,16.9686,17.0129,117800.0
2005-06-20 11:40:00,23.04,23.06,23.04,23.04,111600.0,17.0129,17.0277,17.0129,17.0129,111600.0
2005-06-20 11:50:00,23.04,23.05,23.02,23.02,101200.0,17.0129,17.0203,16.9981,16.9981,101200.0
2005-06-20 12:00:00,23.02,23.06,23.02,23.06,97000.0,16.9981,17.0277,16.9981,17.0277,97000.0
2005-06-20 12:10:00,23.05,23.06,23.04,23.05,78600.0,17.0203,17.0277,17.0129,17.0203,78600.0
2005-06-20 12:20:00,23.05,23.06,23.02,23.02,42600.0,17.0203,17.0277,16.9981,16.9981,42600.0
2005-06-20 12:30:00,23.02,23.02,23.0,23.0,135400.0,16.9981,16.9981,16.9834,16.9834,135400.0
2005-06-20 12:40:00,23.0,23.01,22.99,23.0,157200.0,16.9834,16.9908,16.976,16.9834,157200.0
2005-06-20 12:50:00,23.0,23.0,22.98,22.98,115000.0,16.9834,16.9834,16.9686,16.9686,115000.0
2005-06-20 13:00:00,22.99,23.01,22.95,23.01,119600.0,16.976,16.9908,16.9465,16.9908,119600.0
2005-06-20 13:10:00,23.01,23.05,23.0,23.04,130200.0,16.9908,17.0203,16.9834,17.0129,130200.0
2005-06-20 13:20:00,23.04,23.06,23.04,23.06,96000.0,17.0129,17.0277,17.0129,17.0277,96000.0
2005-06-20 13:30:00,23.05,23.06,23.05,23.06,59000.0,17.0203,17.0277,17.0203,17.0277,59000.0
2005-06-20 13:40:00,23.06,23.13,23.06,23.11,69000.0,17.0277,17.0794,17.0277,17.0646,69000.0
2005-06-20 13:50:00,23.11,23.14,23.1,23.14,139800.0,17.0646,17.0867,17.0572,17.0867,139800.0
2005-06-20 14:00:00,23.14,23.18,23.14,23.18,134200.0,17.0867,17.1163,17.0867,17.1163,134200.0
2005-06-20 14:10:00,23.18,23.19,23.15,23.16,69000.0,17.1163,17.1237,17.0941,17.1015,69000.0
2005-06-20 14:20:00,23.16,23.19,23.15,23.18,135000.0,17.1015,17.1237,17.0941,17.1163,135000.0
2005-06-20 14:30:00,23.18,23.24,23.11,23.23,141400.0,17.1163,17.1606,17.0646,17.1532,141400.0
2005-06-20 14:40:00,23.23,23.25,23.22,23.22,85000.0,17.1532,17.168,17.1458,17.1458,85000.0
2005-06-20 14:50:00,23.22,23.23,23.18,23.2,77800.0,17.1458,17.1532,17.1163,17.1311,77800.0
2005-06-20 15:00:00,23.2,23.27,23.18,23.27,150400.0,17.1311,17.1827,17.1163,17.1827,150400.0
2005-06-20 15:10:00,23.27,23.27,23.24,23.24,88000.0,17.1827,17.1827,17.1606,17.1606,88000.0
2005-06-20 15:20:00,23.24,23.25,23.2,23.2,90600.0,17.1606,17.168,17.1311,17.1311,90600.0
2005-06-20 15:30:00,23.21,23.22,23.18,23.21,110400.0,17.1384,17.1458,17.1163,17.1384,110400.0
2005-06-20 15:40:00,23.21,23.21,23.16,23.16,132800.0,17.1384,17.1384,17.1015,17.1015,132800.0
2005-06-20 15:50:00,23.16,23.18,23.15,23.16,198200.0,17.1015,17.1163,17.0941,17.1015,198200.0
2005-06-21 09:30:00,23.16,23.16,23.02,23.03,234200.0,17.1015,17.1015,16.9981,17.0055,234200.0
2005-06-21 09:40:00,23.02,23.09,22.99,23.0,177200.0,16.9981,17.0498,16.976,16.9834,177200.0
2005-06-21 09:50:00,22.99,23.04,22.96,23.04,195400.0,16.976,17.0129,16.9538,17.0129,195400.0
2005-06-21 10:00:00,23.03,23.03,22.92,22.97,202800.0,17.0055,17.0055,16.9243,16.9612,202800.0
2005-06-21 10:10:00,22.96,22.99,22.92,22.92,146200.0,16.9538,16.976,16.9243,16.9243,146200.0
2005-06-21 10:20:00,22.92,22.93,22.85,22.93,170600.0,16.9243,16.9317,16.8726,16.9317,170600.0
2005-06-21 10:30:00,22.92,22.95,22.89,22.91,147200.0,16.9243,16.9465,16.9021,16.9169,147200.0
2005-06-21 10:40:00,22.91,22.95,22.9,22.93,157800.0,16.9169,16.9465,16.9095,16.9317,157800.0
2005-06-21 10:50:00,22.93,22.99,22.93,22.99,150400.0,16.9317,16.976,16.9317,16.976,150400.0
2005-06-21 11:00:00,22.99,22.99,22.96,22.96,68600.0,16.976,16.976,16.9538,16.9538,68600.0
2005-06-21 11:10:00,22.94,22.99,22.93,22.97,75600.0,16.9391,16.976,16.9317,16.9612,75600.0
2005-06-21 11:20:00,22.98,22.99,22.93,22.95,257000.0,16.9686,16.976,16.9317,16.9465,257000.0
2005-06-21 11:30:00,22.94,22.96,22.89,22.9,96800.0,16.9391,16.9538,16.9021,16.9095,96800.0
2005-06-21 11:40:00,22.9,22.92,22.85,22.86,182800.0,16.9095,16.9243,16.8726,16.88,182800.0
2005-06-21 11:50:00,22.86,22.88,22.82,22.82,86400.0,16.88,16.8948,16.8505,16.8505,86400.0
2005-06-21 12:00:00,22.82,22.87,22.8,22.84,92200.0,16.8505,16.8874,16.8357,16.8652,92200.0
2005-06-21 12:10:00,22.83,22.86,22.82,22.83,681800.0,16.8578,16.88,16.8505,16.8578,681800.0
2005-06-21 12:20:00,22.83,22.86,22.83,22.83,50600.0,16.8578,16.88,16.8578,16.8578,50600.0
2005-06-21 12:30:00,22.83,22.84,22.8,22.84,74400.0,16.8578,16.8652,16.8357,16.8652,74400.0
2005-06-21 12:40:00,22.83,22.85,22.83,22.84,64000.0,16.8578,16.8726,16.8578,16.8652,64000.0
2005-06-21 12:50:00,22.84,22.87,22.84,22.87,145400.0,16.8652,16.8874,16.8652,16.8874,145400.0
2005-06-21 13:00:00,22.86,22.9,22.86,22.9,76800.0,16.88,16.9095,16.88,16.9095,76800.0
2005-06-21 13:10:00,22.9,22.91,22.86,22.91,218800.0,16.9095,16.9169,16.88,16.9169,218800.0
2005-06-21 13:20:00,22.91,22.99,22.91,22.96,149400.0,16.9169,16.976,16.9169,16.9538,149400.0
2005-06-21 13:30:00,22.97,23.02,22.97,23.0,128600.0,16.9612,16.9981,16.9612,16.9834,128600.0
2005-06-21 13:40:00,23.0,23.09,22.97,23.09,300400.0,16.9834,17.0498,16.9612,17.0498,300400.0
2005-06-21 13:50:00,23.09,23.09,23.07,23.08,249000.0,17.0498,17.0498,17.0351,17.0424,249000.0
2005-06-21 14:00:00,23.07,23.12,23.04,23.07,303600.0,17.0351,17.072,17.0129,17.0351,303600.0
2005-06-21 14:10:00,23.07,23.13,23.06,23.11,346000.0,17.0351,17.0794,17.0277,17.0646,346000.0
2005-06-21 14:20:00,23.11,23.11,23.07,23.08,273400.0,17.0646,17.0646,17.0351,17.0424,273400.0
2005-06-21 14:30:00,23.08,23.11,23.06,23.1,198800.0,17.0424,17.0646,17.0277,17.0572,198800.0
2005-06-21 14:40:00,23.1,23.11,23.09,23.09,139400.0,17.0572,17.0646,17.0498,17.0498,139400.0
2005-06-21 14:50:00,23.09,23.1,23.04,23.05,153000.0,17.0498,17.0572,17.0129,17.0203,153000.0
2005-06-21 15:00:00,23.05,23.08,23.05,23.07,372200.0,17.0203,17.0424,17.0203,17.0351,372200.0
2005-06-21 15:10:00,23.07,23.08,23.03,23.03,371600.0,17.0351,17.0424,17.0055,17.0055,371600.0
2005-06-21 15:20:00,23.03,23.08,23.02,23.07,613400.0,17.0055,17.0424,16.9981,17.0351,613400.0
2005-06-21 15:30:00,23.08,23.08,23.02,23.07,748200.0,17.0424,17.0424,16.9981,17.0351,748200.0
2005-06-21 15:40:00,23.07,23.09,23.04,23.08,472800.0,17.0351,17.0498,17.0129,17.0424,472800.0
2005-06-21 15:50:00,23.07,23.1,23.05,23.07,430000.0,17.0351,17.0572,17.0203,17.0351,430000.0
2005-06-22 09:30:00,23.22,23.38,23.22,23.34,424800.0,17.1458,17.264,17.1458,17.2344,424800.0
2005-06-22 09:40:00,23.35,23.38,23.2,23.21,414400.0,17.2418,17.264,17.1311,17.1384,414400.0
2005-06-22 09:50:00,23.2,23.3,23.2,23.25,253600.0,17.1311,17.2049,17.1311,17.168,253600.0
2005-06-22 10:00:00,23.25,23.36,23.25,23.33,311200.0,17.168,17.2492,17.168,17.227,311200.0
2005-06-22 10:10:00,23.33,23.43,23.33,23.35,295800.0,17.227,17.3009,17.227,17.2418,295800.0
2005-06-22 10:20:00,23.35,23.39,23.33,23.36,324400.0,17.2418,17.2714,17.227,17.2492,324400.0
2005-06-22 10:30:00,23.36,23.43,23.24,23.25,417400.0,17.2492,17.3009,17.1606,17.168,417400.0
2005-06-22 10:40:00,23.25,23.41,23.21,23.4,600600.0,17.168,17.2861,17.1384,17.2787,600600.0
2005-06-22 10:50:00,23.41,23.43,23.36,23.43,307400.0,17.2861,17.3009,17.2492,17.3009,307400.0
2005-06-22 11:00:00,23.43,23.43,23.38,23.42,212200.0,17.3009,17.3009,17.264,17.2935,212200.0
2005-06-22 11:10:00,23.42,23.45,23.37,23.43,199000.0,17.2935,17.3157,17.2566,17.3009,199000.0
2005-06-22 11:20:00,23.43,23.46,23.38,23.41,368800.0,17.3009,17.323,17.264,17.2861,368800.0
2005-06-22 11:30:00,23.41,23.42,23.34,23.34,232400.0,17.2861,17.2935,17.2344,17.2344,232400.0
2005-06-22 11:40:00,23.34,23.35,23.3,23.31,518200.0,17.2344,17.2418,17.2049,17.2123,518200.0
2005-06-22 11:50:00,23.31,23.33,23.24,23.33,442400.0,17.2123,17.227,17.1606,17.227,442400.0
2005-06-22 12:00:00,23.33,23.38,23.32,23.37,320800.0,17.227,17.264,17.2197,17.2566,320800.0
2005-06-22 12:10:00,23.37,23.42,23.36,23.4,220000.0,17.2566,17.2935,17.2492,17.2787,220000.0
2005-06-22 12:20:00,23.4,23.42,23.36,23.4,282800.0,17.2787,17.2935,17.2492,17.2787,282800.0
2005-06-22 12:30:00,23.39,23.42,23.37,23.41,249800.0,17.2714,17.2935,17.2566,17.2861,249800.0
2005-06-22 12:40:00,23.42,23.43,23.36,23.43,143200.0,17.2935,17.3009,17.2492,17.3009,143200.0
2005-06-22 12:50:00,23.43,23.5,23.4,23.46,337600.0,17.3009,17.3526,17.2787,17.323,337600.0
2005-06-22 13:00:00,23.44,23.56,23.43,23.55,460000.0,17.3083,17.3969,17.3009,17.3895,460000.0
2005-06-22 13:10:00,23.56,23.58,23.49,23.5,236400.0,17.3969,17.4116,17.3452,17.3526,236400.0
2005-06-22 13:20:00,23.5,23.57,23.46,23.55,217600.0,17.3526,17.4043,17.323,17.3895,217600.0
2005-06-22 13:30:00,23.55,23.59,23.52,23.59,292600.0,17.3895,17.419,17.3673,17.419,292600.0
2005-06-22 13:40:00,23.58,23.59,23.52,23.52,149800.0,17.4116,17.419,17.3673,17.3673,149800.0
2005-06-22 13:50:00,23.53,23.56,23.5,23.56,87200.0,17.3747,17.3969,17.3526,17.3969,87200.0
2005-06-22 14:00:00,23.56,23.56,23.48,23.49,259200.0,17.3969,17.3969,17.3378,17.3452,259200.0
2005-06-22 14:10:00,23.48,23.5,23.48,23.5,211200.0,17.3378,17.3526,17.3378,17.3526,211200.0
2005-06-22 14:20:00,23.5,23.52,23.5,23.52,203200.0,17.3526,17.3673,17.3526,17.3673,203200.0
2005-06-22 14:30:00,23.52,23.55,23.52,23.55,221800.0,17.3673,17.3895,17.3673,17.3895,221800.0
2005-06-22 14:40:00,23.55,23.63,23.54,23.63,280600.0,17.3895,17.4486,17.3821,17.4486,280600.0
2005-06-22 14:50:00,23.63,23.7,23.5,23.68,271800.0,17.4486,17.5003,17.3526,17.4855,271800.0
2005-06-22 15:00:00,23.69,23.74,23.63,23.73,348600.0,17.4929,17.5298,17.4486,17.5224,348600.0
2005-06-22 15:10:00,23.73,23.77,23.72,23.73,454200.0,17.5224,17.5519,17.515,17.5224,454200.0
2005-06-22 15:20:00,23.73,23.75,23.72,23.72,401800.0,17.5224,17.5372,17.515,17.515,401800.0
2005-06-22 15:30:00,23.72,23.72,23.66,23.67,407200.0,17.515,17.515,17.4707,17.4781,407200.0
2005-06-22 15:40:00,23.67,23.69,23.63,23.65,478600.0,17.4781,17.4929,17.4486,17.4633,478600.0
2005-06-22 15:50:00,23.65,23.68,23.63,23.68,552400.0,17.4633,17.4855,17.4486,17.4855,552400.0
2005-06-23 09:30:00,23.88,23.88,23.8,23.83,568200.0,17.6332,17.6332,17.5741,17.5963,568200.0
2005-06-23 09:40:00,23.83,23.89,23.81,23.81,442600.0,17.5963,17.6406,17.5815,17.5815,442600.0
2005-06-23 09:50:00,23.81,23.89,23.75,23.87,485800.0,17.5815,17.6406,17.5372,17.6258,485800.0
2005-06-23 10:00:00,23.87,24.0,23.85,24.0,369800.0,17.6258,17.7218,17.611,17.7218,369800.0
2005-06-23 10:10:00,24.0,24.05,23.92,23.93,535800.0,17.7218,17.7587,17.6627,17.6701,535800.0
2005-06-23 10:20:00,23.93,24.05,23.91,24.0,230000.0,17.6701,17.7587,17.6553,17.7218,230000.0
2005-06-23 10:30:00,24.0,24.05,23.94,24.05,339800.0,17.7218,17.7587,17.6775,17.7587,339800.0
2005-06-23 10:40:00,24.05,24.15,24.04,24.11,573600.0,17.7587,17.8325,17.7513,17.803,573600.0
2005-06-23 10:50:00,24.12,24.3,24.11,24.24,452800.0,17.8104,17.9433,17.803,17.899,452800.0
2005-06-23 11:00:00,24.24,24.29,24.22,24.28,258400.0,17.899,17.9359,17.8842,17.9285,258400.0
2005-06-23 11:10:00,24.26,24.28,24.19,24.19,169600.0,17.9138,17.9285,17.8621,17.8621,169600.0
2005-06-23 11:20:00,24.19,24.25,24.18,24.22,335600.0,17.8621,17.9064,17.8547,17.8842,335600.0
2005-06-23 11:30:00,24.21,24.21,24.17,24.17,183800.0,17.8768,17.8768,17.8473,17.8473,183800.0
2005-06-23 11:40:00,24.17,24.18,24.11,24.18,263000.0,17.8473,17.8547,17.803,17.8547,263000.0
2005-06-23 11:50:00,24.18,24.23,24.15,24.15,302000.0,17.8547,17.8916,17.8325,17.8325,302000.0
2005-06-23 12:00:00,24.15,24.21,24.15,24.18,253200.0,17.8325,17.8768,17.8325,17.8547,253200.0
2005-06-23 12:10:00,24.18,24.22,24.17,24.22,329600.0,17.8547,17.8842,17.8473,17.8842,329600.0
2005-06-23 12:20:00,24.22,24.25,24.2,24.25,280600.0,17.8842,17.9064,17.8695,17.9064,280600.0
2005-06-23 12:30:00,24.25,24.33,24.23,24.33,304400.0,17.9064,17.9655,17.8916,17.9655,304400.0
2005-06-23 12:40:00,24.33,24.33,24.28,24.31,283600.0,17.9655,17.9655,17.9285,17.9507,283600.0
2005-06-23 12:50:00,24.31,24.36,24.3,24.32,504000.0,17.9507,17.9876,17.9433,17.9581,504000.0
2005-06-23 13:00:00,24.31,24.33,24.25,24.26,352800.0,17.9507,17.9655,17.9064,17.9138,352800.0
2005-06-23 13:10:00,24.27,24.29,24.23,24.24,397600.0,17.9212,17.9359,17.8916,17.899,397600.0
2005-06-23 13:20:00,24.24,24.25,24.18,24.2,398200.0,17.899,17.9064,17.8547,17.8695,398200.0
2005-06-23 13:30:00,24.2,24.25,24.18,24.18,414400.0,17.8695,17.9064,17.8547,17.8547,414400.0
2005-06-23 13:40:00,24.17,24.21,24.05,24.07,280600.0,17.8473,17.8768,17.7587,17.7735,280600.0
2005-06-23 13:50:00,24.07,24.08,24.0,24.08,587400.0,17.7735,17.7809,17.7218,17.7809,587400.0
2005-06-23 14:00:00,24.08,24.1,23.98,24.03,596200.0,17.7809,17.7956,17.707,17.7439,596200.0
2005-06-23 14:10:00,24.03,24.04,23.99,24.03,303600.0,17.7439,17.7513,17.7144,17.7439,303600.0
2005-06-23 14:20:00,24.03,24.12,24.03,24.05,521800.0,17.7439,17.8104,17.7439,17.7587,521800.0
2005-06-23 14:30:00,24.05,24.06,23.97,24.03,696800.0,17.7587,17.7661,17.6996,17.7439,696800.0
2005-06-23 14:40:00,24.04,24.08,24.04,24.06,313000.0,17.7513,17.7809,17.7513,17.7661,313000.0
2005-06-23 14:50:00,24.07,24.08,24.04,24.08,179200.0,17.7735,17.7809,17.7513,17.7809,179200.0
2005-06-23 15:00:00,24.08,24.08,23.93,23.94,319600.0,17.7809,17.7809,17.6701,17.6775,319600.0
2005-06-23 15:10:00,23.96,24.05,23.94,24.0,328400.0,17.6922,17.7587,17.6775,17.7218,328400.0
2005-06-23 15:20:00,24.0,24.07,23.97,23.97,404000.0,17.7218,17.7735,17.6996,17.6996,404000.0
2005-06-23 15:30:00,23.97,24.04,23.95,24.04,498800.0,17.6996,17.7513,17.6849,17.7513,498800.0
2005-06-23 15:40:00,24.04,24.05,24.03,24.03,494200.0,17.7513,17.7587,17.7439,17.7439,494200.0
2005-06-23 15:50:00,24.04,24.09,24.03,24.09,839600.0,17.7513,17.7882,17.7439,17.7882,839600.0
2005-06-24 09:30:00,24.24,24.4,24.23,24.32,1004600.0,17.899,18.0171,17.8916,17.9581,1004600.0
2005-06-24 09:40:00,24.33,24.33,24.19,24.27,357600.0,17.9655,17.9655,17.8621,17.9212,357600.0
2005-06-24 09:50:00,24.27,24.34,24.24,24.25,423000.0,17.9212,17.9728,17.899,17.9064,423000.0
2005-06-24 10:00:00,24.26,24.28,24.13,24.15,690600.0,17.9138,17.9285,17.8178,17.8325,690600.0
2005-06-24 10:10:00,24.15,24.16,24.11,24.13,409200.0,17.8325,17.8399,17.803,17.8178,409200.0
2005-06-24 10:20:00,24.13,24.28,24.13,24.27,499600.0,17.8178,17.9285,17.8178,17.9212,499600.0
2005-06-24 10:30:00,24.27,24.3,24.25,24.29,287200.0,17.9212,17.9433,17.9064,17.9359,287200.0
2005-06-24 10:40:00,24.3,24.34,24.24,24.29,379000.0,17.9433,17.9728,17.899,17.9359,379000.0
2005-06-24 10:50:00,24.32,24.34,24.27,24.31,258400.0,17.9581,17.9728,17.9212,17.9507,258400.0
2005-06-24 11:00:00,24.31,24.34,24.29,24.31,155200.0,17.9507,17.9728,17.9359,17.9507,155200.0
2005-06-24 11:10:00,24.31,24.35,24.3,24.33,132000.0,17.9507,17.9802,17.9433,17.9655,132000.0
2005-06-24 11:20:00,24.33,24.34,24.28,24.31,142800.0,17.9655,17.9728,17.9285,17.9507,142800.0
2005-06-24 11:30:00,24.3,24.32,24.28,24.29,147400.0,17.9433,17.9581,17.9285,17.9359,147400.0
2005-06-24 11:40:00,24.29,24.32,24.28,24.28,203800.0,17.9359,17.9581,17.9285,17.9285,203800.0
2005-06-24 11:50:00,24.28,24.3,24.23,24.3,313200.0,17.9285,17.9433,17.8916,17.9433,313200.0
2005-06-24 12:00:00,24.3,24.3,24.26,24.26,113600.0,17.9433,17.9433,17.9138,17.9138,113600.0
2005-06-24 12:10:00,24.27,24.3,24.25,24.29,303400.0,17.9212,17.9433,17.9064,17.9359,303400.0
2005-06-24 12:20:00,24.29,24.3,24.27,24.29,131400.0,17.9359,17.9433,17.9212,17.9359,131400.0
2005-06-24 12:30:00,24.29,24.31,24.28,24.3,200200.0,17.9359,17.9507,17.9285,17.9433,200200.0
2005-06-24 12:40:00,24.3,24.35,24.29,24.34,204000.0,17.9433,17.9802,17.9359,17.9728,204000.0
2005-06-24 12:50:00,24.35,24.39,24.33,24.34,184000.0,17.9802,18.0098,17.9655,17.9728,184000.0
2005-06-24 13:00:00,24.34,24.38,24.31,24.34,181000.0,17.9728,18.0024,17.9507,17.9728,181000.0
2005-06-24 13:10:00,24.34,24.36,24.31,24.34,169000.0,17.9728,17.9876,17.9507,17.9728,169000.0
2005-06-24 13:20:00,24.35,24.36,24.32,24.33,125200.0,17.9802,17.9876,17.9581,17.9655,125200.0
2005-06-24 13:30:00,24.33,24.33,24.29,24.33,246400.0,17.9655,17.9655,17.9359,17.9655,246400.0
2005-06-24 13:40:00,24.33,24.34,24.28,24.3,177400.0,17.9655,17.9728,17.9285,17.9433,177400.0
2005-06-24 13:50:00,24.3,24.34,24.28,24.28,128800.0,17.9433,17.9728,17.9285,17.9285,128800.0
2005-06-24 14:00:00,24.28,24.3,24.28,24.29,146200.0,17.9285,17.9433,17.9285,17.9359,146200.0
2005-06-24 14:10:00,24.29,24.29,24.28,24.29,78000.0,17.9359,17.9359,17.9285,17.9359,78000.0
2005-06-24 14:20:00,24.29,24.3,24.26,24.28,99600.0,17.9359,17.9433,17.9138,17.9285,99600.0
2005-06-24 14:30:00,24.28,24.32,24.28,24.32,260200.0,17.9285,17.9581,17.9285,17.9581,260200.0
2005-06-24 14:40:00,24.32,24.33,24.29,24.29,378200.0,17.9581,17.9655,17.9359,17.9359,378200.0
2005-06-24 14:50:00,24.29,24.3,24.27,24.28,301800.0,17.9359,17.9433,17.9212,17.9285,301800.0
2005-06-24 15:00:00,24.28,24.3,24.26,24.29,198200.0,17.9285,17.9433,17.9138,17.9359,198200.0
2005-06-24 15:10:00,24.28,24.28,24.2,24.24,697200.0,17.9285,17.9285,17.8695,17.899,697200.0
2005-06-24 15:20:00,24.24,24.24,24.18,24.2,313800.0,17.899,17.899,17.8547,17.8695,313800.0
2005-06-24 15:30:00,24.2,24.2,24.17,24.18,262000.0,17.8695,17.8695,17.8473,17.8547,262000.0
2005-06-24 15:40:00,24.17,24.18,24.14,24.15,776800.0,17.8473,17.8547,17.8252,17.8325,776800.0
2005-06-24 15:50:00,24.15,24.18,24.1,24.1,498600.0,17.8325,17.8547,17.7956,17.7956,498600.0
2005-06-27 09:30:00,24.34,24.35,24.25,24.33,732400.0,17.9728,17.9802,17.9064,17.9655,732400.0
2005-06-27 09:40:00,24.33,24.43,24.32,24.42,366800.0,17.9655,18.0393,17.9581,18.0319,366800.0
2005-06-27 09:50:00,24.42,24.53,24.39,24.53,586200.0,18.0319,18.1131,18.0098,18.1131,586200.0
2005-06-27 10:00:00,24.53,24.63,24.47,24.61,478800.0,18.1131,18.187,18.0688,18.1722,478800.0
2005-06-27 10:10:00,24.61,24.62,24.52,24.55,379000.0,18.1722,18.1796,18.1058,18.1279,379000.0
2005-06-27 10:20:00,24.54,24.58,24.44,24.45,276200.0,18.1205,18.1501,18.0467,18.0541,276200.0
2005-06-27 10:30:00,24.45,24.52,24.41,24.46,331800.0,18.0541,18.1058,18.0245,18.0614,331800.0
2005-06-27 10:40:00,24.46,24.51,24.41,24.5,354600.0,18.0614,18.0984,18.0245,18.091,354600.0
2005-06-27 10:50:00,24.49,24.54,24.44,24.53,277400.0,18.0836,18.1205,18.0467,18.1131,277400.0
2005-06-27 11:00:00,24.53,24.58,24.52,24.58,433400.0,18.1131,18.1501,18.1058,18.1501,433400.0
2005-06-27 11:10:00,24.58,24.6,24.55,24.6,180800.0,18.1501,18.1648,18.1279,18.1648,180800.0
2005-06-27 11:20:00,24.6,24.7,24.6,24.7,367200.0,18.1648,18.2387,18.1648,18.2387,367200.0
2005-06-27 11:30:00,24.7,24.7,24.59,24.65,233600.0,18.2387,18.2387,18.1574,18.2017,233600.0
2005-06-27 11:40:00,24.65,24.66,24.58,24.59,270200.0,18.2017,18.2091,18.1501,18.1574,270200.0
2005-06-27 11:50:00,24.59,24.59,24.5,24.52,243400.0,18.1574,18.1574,18.091,18.1058,243400.0
2005-06-27 12:00:00,24.52,24.58,24.51,24.56,516000.0,18.1058,18.1501,18.0984,18.1353,516000.0
2005-06-27 12:10:00,24.57,24.61,24.56,24.58,166800.0,18.1427,18.1722,18.1353,18.1501,166800.0
2005-06-27 12:20:00,24.57,24.59,24.53,24.53,158200.0,18.1427,18.1574,18.1131,18.1131,158200.0
2005-06-27 12:30:00,24.53,24.53,24.49,24.51,327000.0,18.1131,18.1131,18.0836,18.0984,327000.0
2005-06-27 12:40:00,24.51,24.52,24.45,24.46,280600.0,18.0984,18.1058,18.0541,18.0614,280600.0
2005-06-27 12:50:00,24.46,24.48,24.39,24.42,166200.0,18.0614,18.0762,18.0098,18.0319,166200.0
2005-06-27 13:00:00,24.43,24.43,24.37,24.42,208800.0,18.0393,18.0393,17.995,18.0319,208800.0
2005-06-27 13:10:00,24.41,24.41,24.35,24.41,167200.0,18.0245,18.0245,17.9802,18.0245,167200.0
2005-06-27 13:20:00,24.41,24.45,24.41,24.43,138000.0,18.0245,18.0541,18.0245,18.0393,138000.0
2005-06-27 13:30:00,24.43,24.43,24.35,24.37,155200.0,18.0393,18.0393,17.9802,17.995,155200.0
2005-06-27 13:40:00,24.37,24.4,24.3,24.38,258800.0,17.995,18.0171,17.9433,18.0024,258800.0
2005-06-27 13:50:00,24.38,24.43,24.37,24.41,168200.0,18.0024,18.0393,17.995,18.0245,168200.0
2005-06-27 14:00:00,24.41,24.5,24.39,24.48,192000.0,18.0245,18.091,18.0098,18.0762,192000.0
2005-06-27 14:10:00,24.48,24.48,24.42,24.42,194000.0,18.0762,18.0762,18.0319,18.0319,194000.0
2005-06-27 14:20:00,24.42,24.43,24.39,24.42,137200.0,18.0319,18.0393,18.0098,18.0319,137200.0
2005-06-27 14:30:00,24.42,24.48,24.4,24.43,157000.0,18.0319,18.0762,18.0171,18.0393,157000.0
2005-06-27 14:40:00,24.43,24.48,24.43,24.48,180000.0,18.0393,18.0762,18.0393,18.0762,180000.0
2005-06-27 14:50:00,24.48,24.51,24.47,24.49,205000.0,18.0762,18.0984,18.0688,18.0836,205000.0
2005-06-27 15:00:00,24.48,24.51,24.44,24.51,222400.0,18.0762,18.0984,18.0467,18.0984,222400.0
2005-06-27 15:10:00,24.51,24.53,24.5,24.5,180200.0,18.0984,18.1131,18.091,18.091,180200.0
2005-06-27 15:20:00,24.5,24.54,24.49,24.5,255200.0,18.091,18.1205,18.0836,18.091,255200.0
2005-06-27 15:30:00,24.5,24.53,24.5,24.53,186800.0,18.091,18.1131,18.091,18.1131,186800.0
2005-06-27 15:40:00,24.53,24.55,24.48,24.48,342000.0,18.1131,18.1279,18.0762,18.0762,342000.0
2005-06-27 15:50:00,24.48,24.5,24.46,24.5,375800.0,18.0762,18.091,18.0614,18.091,375800.0
2005-06-28 09:30:00,24.42,24.42,24.18,24.22,559800.0,18.0319,18.0319,17.8547,17.8842,559800.0
2005-06-28 09:40:00,24.23,24.42,24.09,24.11,580000.0,17.8916,18.0319,17.7882,17.803,580000.0
2005-06-28 09:50:00,24.11,24.18,24.1,24.18,400600.0,17.803,17.8547,17.7956,17.8547,400600.0
2005-06-28 10:00:00,24.18,24.21,24.14,24.17,221000.0,17.8547,17.8768,17.8252,17.8473,221000.0
2005-06-28 10:10:00,24.16,24.25,24.15,24.24,405400.0,17.8399,17.9064,17.8325,17.899,405400.0
2005-06-28 10:20:00,24.25,24.25,24.15,24.18,257000.0,17.9064,17.9064,17.8325,17.8547,257000.0
2005-06-28 10:30:00,24.17,24.19,24.12,24.17,140400.0,17.8473,17.8621,17.8104,17.8473,140400.0
2005-06-28 10:40:00,24.16,24.24,24.16,24.21,163200.0,17.8399,17.899,17.8399,17.8768,163200.0
2005-06-28 10:50:00,24.21,24.25,24.21,24.23,264200.0,17.8768,17.9064,17.8768,17.8916,264200.0
2005-06-28 11:00:00,24.23,24.29,24.2,24.23,230200.0,17.8916,17.9359,17.8695,17.8916,230200.0
2005-06-28 11:10:00,24.23,24.24,24.2,24.22,133400.0,17.8916,17.899,17.8695,17.8842,133400.0
2005-06-28 11:20:00,24.21,24.25,24.21,24.22,91400.0,17.8768,17.9064,17.8768,17.8842,91400.0
2005-06-28 11:30:00,24.22,24.32,24.21,24.27,250800.0,17.8842,17.9581,17.8768,17.9212,250800.0
2005-06-28 11:40:00,24.26,24.28,24.18,24.22,141600.0,17.9138,17.9285,17.8547,17.8842,141600.0
2005-06-28 11:50:00,24.21,24.22,24.17,24.19,111800.0,17.8768,17.8842,17.8473,17.8621,111800.0
2005-06-28 12:00:00,24.2,24.22,24.18,24.22,96200.0,17.8695,17.8842,17.8547,17.8842,96200.0
2005-06-28 12:10:00,24.22,24.3,24.22,24.29,248600.0,17.8842,17.9433,17.8842,17.9359,248600.0
2005-06-28 12:20:00,24.29,24.29,24.27,24.29,81200.0,17.9359,17.9359,17.9212,17.9359,81200.0
2005-06-28 12:30:00,24.28,24.29,24.27,24.27,113200.0,17.9285,17.9359,17.9212,17.9212,113200.0
2005-06-28 12:40:00,24.27,24.31,24.27,24.29,88400.0,17.9212,17.9507,17.9212,17.9359,88400.0
2005-06-28 12:50:00,24.28,24.28,24.27,24.28,89000.0,17.9285,17.9285,17.9212,17.9285,89000.0
2005-06-28 13:00:00,24.27,24.29,24.25,24.25,319400.0,17.9212,17.9359,17.9064,17.9064,319400.0
2005-06-28 13:10:00,24.25,24.28,24.12,24.15,316200.0,17.9064,17.9285,17.8104,17.8325,316200.0
2005-06-28 13:20:00,24.15,24.17,24.11,24.11,121000.0,17.8325,17.8473,17.803,17.803,121000.0
2005-06-28 13:30:00,24.11,24.17,24.11,24.14,129800.0,17.803,17.8473,17.803,17.8252,129800.0
2005-06-28 13:40:00,24.13,24.15,24.05,24.11,233000.0,17.8178,17.8325,17.7587,17.803,233000.0
2005-06-28 13:50:00,24.11,24.11,24.0,24.01,221600.0,17.803,17.803,17.7218,17.7292,221600.0
2005-06-28 14:00:00,24.01,24.02,23.91,23.92,297600.0,17.7292,17.7365,17.6553,17.6627,297600.0
2005-06-28 14:10:00,23.92,24.02,23.91,24.0,331200.0,17.6627,17.7365,17.6553,17.7218,331200.0
2005-06-28 14:20:00,24.0,24.0,23.93,23.96,163600.0,17.7218,17.7218,17.6701,17.6922,163600.0
2005-06-28 14:30:00,23.96,24.02,23.96,24.0,153200.0,17.6922,17.7365,17.6922,17.7218,153200.0
2005-06-28 14:40:00,24.0,24.03,23.97,24.0,212800.0,17.7218,17.7439,17.6996,17.7218,212800.0
2005-06-28 14:50:00,24.0,24.03,23.96,23.97,162400.0,17.7218,17.7439,17.6922,17.6996,162400.0
2005-06-28 15:00:00,23.97,24.0,23.93,23.94,167600.0,17.6996,17.7218,17.6701,17.6775,167600.0
2005-06-28 15:10:00,23.94,23.96,23.91,23.95,163200.0,17.6775,17.6922,17.6553,17.6849,163200.0
2005-06-28 15:20:00,23.95,23.96,23.9,23.93,165000.0,17.6849,17.6922,17.6479,17.6701,165000.0
2005-06-28 15:30:00,23.93,23.96,23.92,23.93,239000.0,17.6701,17.6922,17.6627,17.6701,239000.0
2005-06-28 15:40:00,23.93,23.96,23.88,23.88,443600.0,17.6701,17.6922,17.6332,17.6332,443600.0
2005-06-28 15:50:00,23.89,23.96,23.88,23.94,456600.0,17.6406,17.6922,17.6332,17.6775,456600.0
2005-06-29 09:30:00,23.98,24.07,23.88,24.06,501800.0,17.707,17.7735,17.6332,17.7661,501800.0
2005-06-29 09:40:00,24.03,24.23,24.0,24.12,383800.0,17.7439,17.8916,17.7218,17.8104,383800.0
2005-06-29 09:50:00,24.11,24.2,24.08,24.18,279200.0,17.803,17.8695,17.7809,17.8547,279200.0
2005-06-29 10:00:00,24.19,24.33,24.19,24.23,311600.0,17.8621,17.9655,17.8621,17.8916,311600.0
2005-06-29 10:10:00,24.22,24.23,24.17,24.18,408800.0,17.8842,17.8916,17.8473,17.8547,408800.0
2005-06-29 10:20:00,24.17,24.22,24.14,24.17,186800.0,17.8473,17.8842,17.8252,17.8473,186800.0
2005-06-29 10:30:00,24.13,24.13,23.81,23.86,669000.0,17.8178,17.8178,17.5815,17.6184,669000.0
2005-06-29 10:40:00,23.86,23.95,23.81,23.95,335600.0,17.6184,17.6849,17.5815,17.6849,335600.0
2005-06-29 10:50:00,23.95,24.11,23.93,24.09,430800.0,17.6849,17.803,17.6701,17.7882,430800.0
2005-06-29 11:00:00,24.09,24.16,24.05,24.06,271200.0,17.7882,17.8399,17.7587,17.7661,271200.0
2005-06-29 11:10:00,24.06,24.06,24.0,24.0,98800.0,17.7661,17.7661,17.7218,17.7218,98800.0
2005-06-29 11:20:00,24.0,24.05,23.98,24.02,288800.0,17.7218,17.7587,17.707,17.7365,288800.0
2005-06-29 11:30:00,24.03,24.05,23.96,24.05,146200.0,17.7439,17.7587,17.6922,17.7587,146200.0
2005-06-29 11:40:00,24.05,24.06,23.96,23.96,128800.0,17.7587,17.7661,17.6922,17.6922,128800.0
2005-06-29 11:50:00,23.95,24.01,23.93,23.98,149400.0,17.6849,17.7292,17.6701,17.707,149400.0
2005-06-29 12:00:00,23.98,24.01,23.93,23.95,84600.0,17.707,17.7292,17.6701,17.6849,84600.0
2005-06-29 12:10:00,23.95,24.03,23.94,24.02,80000.0,17.6849,17.7439,17.6775,17.7365,80000.0
2005-06-29 12:20:00,24.02,24.06,24.02,24.06,108600.0,17.7365,17.7661,17.7365,17.7661,108600.0
2005-06-29 12:30:00,24.06,24.11,24.06,24.1,71200.0,17.7661,17.803,17.7661,17.7956,71200.0
2005-06-29 12:40:00,24.09,24.11,24.02,24.11,158000.0,17.7882,17.803,17.7365,17.803,158000.0
2005-06-29 12:50:00,24.11,24.13,24.08,24.11,68600.0,17.803,17.8178,17.7809,17.803,68600.0
2005-06-29 13:00:00,24.11,24.13,24.1,24.11,139000.0,17.803,17.8178,17.7956,17.803,139000.0
2005-06-29 13:10:00,24.1,24.13,24.1,24.13,115600.0,17.7956,17.8178,17.7956,17.8178,115600.0
2005-06-29 13:20:00,24.13,24.13,24.11,24.13,114400.0,17.8178,17.8178,17.803,17.8178,114400.0
2005-06-29 13:30:00,24.14,24.15,24.07,24.07,126000.0,17.8252,17.8325,17.7735,17.7735,126000.0
2005-06-29 13:40:00,24.07,24.09,24.0,24.01,208200.0,17.7735,17.7882,17.7218,17.7292,208200.0
2005-06-29 13:50:00,24.01,24.07,24.0,24.07,124600.0,17.7292,17.7735,17.7218,17.7735,124600.0
2005-06-29 14:00:00,24.08,24.09,24.05,24.06,102600.0,17.7809,17.7882,17.7587,17.7661,102600.0
2005-06-29 14:10:00,24.05,24.08,24.04,24.04,62000.0,17.7587,17.7809,17.7513,17.7513,62000.0
2005-06-29 14:20:00,24.05,24.06,24.02,24.04,61200.0,17.7587,17.7661,17.7365,17.7513,61200.0
2005-06-29 14:30:00,24.04,24.08,24.03,24.06,58600.0,17.7513,17.7809,17.7439,17.7661,58600.0
2005-06-29 14:40:00,24.07,24.1,24.0,24.0,321000.0,17.7735,17.7956,17.7218,17.7218,321000.0
2005-06-29 14:50:00,24.01,24.03,23.95,23.96,123800.0,17.7292,17.7439,17.6849,17.6922,123800.0
2005-06-29 15:00:00,23.96,23.96,23.93,23.95,145400.0,17.6922,17.6922,17.6701,17.6849,145400.0
2005-06-29 15:10:00,23.95,23.98,23.94,23.98,92200.0,17.6849,17.707,17.6775,17.707,92200.0
2005-06-29 15:20:00,23.98,23.98,23.93,23.93,143600.0,17.707,17.707,17.6701,17.6701,143600.0
2005-06-29 15:30:00,23.93,23.95,23.93,23.94,168800.0,17.6701,17.6849,17.6701,17.6775,168800.0
2005-06-29 15:40:00,23.93,23.94,23.91,23.93,311600.0,17.6701,17.6775,17.6553,17.6701,311600.0
2005-06-29 15:50:00,23.92,23.99,23.92,23.96,386600.0,17.6627,17.7144,17.6627,17.6922,386600.0
2005-06-30 09:30:00,23.8,24.05,23.75,24.05,311200.0,17.5741,17.7587,17.5372,17.7587,311200.0
2005-06-30 09:40:00,24.05,24.06,23.95,24.06,181400.0,17.7587,17.7661,17.6849,17.7661,181400.0
2005-06-30 09:50:00,24.06,24.1,24.02,24.07,191800.0,17.7661,17.7956,17.7365,17.7735,191800.0
2005-06-30 10:00:00,24.08,24.09,24.02,24.07,165600.0,17.7809,17.7882,17.7365,17.7735,165600.0
2005-06-30 10:10:00,24.08,24.22,24.08,24.21,139400.0,17.7809,17.8842,17.7809,17.8768,139400.0
2005-06-30 10:20:00,24.21,24.21,24.09,24.11,168600.0,17.8768,17.8768,17.7882,17.803,168600.0
2005-06-30 10:30:00,24.11,24.12,23.97,24.0,336800.0,17.803,17.8104,17.6996,17.7218,336800.0
2005-06-30 10:40:00,24.0,24.03,23.95,23.97,202800.0,17.7218,17.7439,17.6849,17.6996,202800.0
2005-06-30 10:50:00,23.96,23.97,23.83,23.85,257800.0,17.6922,17.6996,17.5963,17.611,257800.0
2005-06-30 11:00:00,23.85,23.96,23.85,23.9,174400.0,17.611,17.6922,17.611,17.6479,174400.0
2005-06-30 11:10:00,23.9,23.97,23.88,23.95,119400.0,17.6479,17.6996,17.6332,17.6849,119400.0
2005-06-30 11:20:00,23.96,24.11,23.96,24.11,251600.0,17.6922,17.803,17.6922,17.803,251600.0
2005-06-30 11:30:00,24.11,24.15,24.06,24.15,239600.0,17.803,17.8325,17.7661,17.8325,239600.0
2005-06-30 11:40:00,24.15,24.16,24.11,24.13,267200.0,17.8325,17.8399,17.803,17.8178,267200.0
2005-06-30 11:50:00,24.12,24.35,24.12,24.29,301600.0,17.8104,17.9802,17.8104,17.9359,301600.0
2005-06-30 12:00:00,24.28,24.4,24.28,24.32,306400.0,17.9285,18.0171,17.9285,17.9581,306400.0
2005-06-30 12:10:00,24.31,24.33,24.18,24.23,216600.0,17.9507,17.9655,17.8547,17.8916,216600.0
2005-06-30 12:20:00,24.24,24.25,24.19,24.23,139600.0,17.899,17.9064,17.8621,17.8916,139600.0
2005-06-30 12:30:00,24.23,24.23,24.18,24.2,184600.0,17.8916,17.8916,17.8547,17.8695,184600.0
2005-06-30 12:40:00,24.2,24.2,24.18,24.18,77200.0,17.8695,17.8695,17.8547,17.8547,77200.0
2005-06-30 12:50:00,24.18,24.19,24.11,24.15,307600.0,17.8547,17.8621,17.803,17.8325,307600.0
2005-06-30 13:00:00,24.15,24.15,24.07,24.1,3921200.0,17.8325,17.8325,17.7735,17.7956,3921200.0
2005-06-30 13:10:00,24.1,24.11,24.05,24.07,116000.0,17.7956,17.803,17.7587,17.7735,116000.0
2005-06-30 13:20:00,24.07,24.11,24.01,24.01,97800.0,17.7735,17.803,17.7292,17.7292,97800.0
2005-06-30 13:30:00,24.01,24.02,23.98,23.99,131200.0,17.7292,17.7365,17.707,17.7144,131200.0
2005-06-30 13:40:00,23.98,24.02,23.9,23.92,138200.0,17.707,17.7365,17.6479,17.6627,138200.0
2005-06-30 13:50:00,23.91,23.93,23.86,23.86,213200.0,17.6553,17.6701,17.6184,17.6184,213200.0
2005-06-30 14:00:00,23.86,23.92,23.83,23.89,208400.0,17.6184,17.6627,17.5963,17.6406,208400.0
2005-06-30 14:10:00,23.9,23.99,23.85,23.99,152600.0,17.6479,17.7144,17.611,17.7144,152600.0
2005-06-30 14:20:00,23.98,23.99,23.84,23.96,242000.0,17.707,17.7144,17.6036,17.6922,242000.0
2005-06-30 14:30:00,23.95,23.98,23.91,23.91,136400.0,17.6849,17.707,17.6553,17.6553,136400.0
2005-06-30 14:40:00,23.92,23.99,23.9,23.97,122800.0,17.6627,17.7144,17.6479,17.6996,122800.0
2005-06-30 14:50:00,23.97,24.05,23.95,24.0,152000.0,17.6996,17.7587,17.6849,17.7218,152000.0
2005-06-30 15:00:00,24.0,24.0,23.95,23.96,144200.0,17.7218,17.7218,17.6849,17.6922,144200.0
2005-06-30 15:10:00,23.97,24.08,23.93,24.07,328000.0,17.6996,17.7809,17.6701,17.7735,328000.0
2005-06-30 15:20:00,24.07,24.07,24.0,24.03,185400.0,17.7735,17.7735,17.7218,17.7439,185400.0
2005-06-30 15:30:00,24.03,24.03,23.99,24.0,135800.0,17.7439,17.7439,17.7144,17.7218,135800.0
2005-06-30 15:40:00,24.0,24.0,23.91,23.95,299200.0,17.7218,17.7218,17.6553,17.6849,299200.0
2005-06-30 15:50:00,23.93,23.93,23.89,23.91,326400.0,17.6701,17.6701,17.6406,17.6553,326400.0
2005-07-01 09:30:00,24.13,24.13,24.03,24.11,264600.0,17.8178,17.8178,17.7439,17.803,264600.0
2005-07-01 09:40:00,24.11,24.16,24.06,24.08,236200.0,17.803,17.8399,17.7661,17.7809,236200.0
2005-07-01 09:50:00,24.08,24.09,23.97,23.98,240600.0,17.7809,17.7882,17.6996,17.707,240600.0
2005-07-01 10:00:00,23.94,24.08,23.94,24.03,211800.0,17.6775,17.7809,17.6775,17.7439,211800.0
2005-07-01 10:10:00,24.04,24.04,23.9,23.93,204200.0,17.7513,17.7513,17.6479,17.6701,204200.0
2005-07-01 10:20:00,23.93,24.0,23.89,23.99,263200.0,17.6701,17.7218,17.6406,17.7144,263200.0
2005-07-01 10:30:00,23.99,24.05,23.99,24.04,219800.0,17.7144,17.7587,17.7144,17.7513,219800.0
2005-07-01 10:40:00,24.05,24.08,24.03,24.06,198600.0,17.7587,17.7809,17.7439,17.7661,198600.0
2005-07-01 10:50:00,24.06,24.13,24.03,24.13,190400.0,17.7661,17.8178,17.7439,17.8178,190400.0
2005-07-01 11:00:00,24.13,24.13,24.04,24.09,166200.0,17.8178,17.8178,17.7513,17.7882,166200.0
2005-07-01 11:10:00,24.08,24.13,24.06,24.07,115200.0,17.7809,17.8178,17.7661,17.7735,115200.0
2005-07-01 11:20:00,24.06,24.12,24.05,24.12,106600.0,17.7661,17.8104,17.7587,17.8104,106600.0
2005-07-01 11:30:00,24.11,24.12,24.0,24.02,93200.0,17.803,17.8104,17.7218,17.7365,93200.0
2005-07-01 11:40:00,24.01,24.05,24.0,24.04,91600.0,17.7292,17.7587,17.7218,17.7513,91600.0
2005-07-01 11:50:00,24.04,24.1,24.02,24.09,141400.0,17.7513,17.7956,17.7365,17.7882,141400.0
2005-07-01 12:00:00,24.1,24.11,24.06,24.1,69200.0,17.7956,17.803,17.7661,17.7956,69200.0
2005-07-01 12:10:00,24.11,24.12,24.04,24.05,52800.0,17.803,17.8104,17.7513,17.7587,52800.0
2005-07-01 12:20:00,24.05,24.08,24.03,24.03,83600.0,17.7587,17.7809,17.7439,17.7439,83600.0
2005-07-01 12:30:00,24.04,24.05,24.03,24.05,54000.0,17.7513,17.7587,17.7439,17.7587,54000.0
2005-07-01 12:40:00,24.05,24.07,24.03,24.04,61400.0,17.7587,17.7735,17.7439,17.7513,61400.0
2005-07-01 12:50:00,24.04,24.07,24.03,24.05,84800.0,17.7513,17.7735,17.7439,17.7587,84800.0
2005-07-01 13:00:00,24.06,24.08,24.0,24.0,91600.0,17.7661,17.7809,17.7218,17.7218,91600.0
2005-07-01 13:10:00,24.01,24.06,24.0,24.04,127000.0,17.7292,17.7661,17.7218,17.7513,127000.0
2005-07-01 13:20:00,24.04,24.07,24.02,24.03,76600.0,17.7513,17.7735,17.7365,17.7439,76600.0
2005-07-01 13:30:00,24.04,24.08,24.02,24.08,66800.0,17.7513,17.7809,17.7365,17.7809,66800.0
2005-07-01 13:40:00,24.08,24.12,24.07,24.09,82000.0,17.7809,17.8104,17.7735,17.7882,82000.0
2005-07-01 13:50:00,24.09,24.13,24.08,24.1,138600.0,17.7882,17.8178,17.7809,17.7956,138600.0
2005-07-01 14:00:00,24.09,24.09,24.05,24.08,68200.0,17.7882,17.7882,17.7587,17.7809,68200.0
2005-07-01 14:10:00,24.07,24.1,24.06,24.08,196400.0,17.7735,17.7956,17.7661,17.7809,196400.0
2005-07-01 14:20:00,24.08,24.09,24.04,24.06,75800.0,17.7809,17.7882,17.7513,17.7661,75800.0
2005-07-01 14:30:00,24.05,24.1,24.05,24.1,69600.0,17.7587,17.7956,17.7587,17.7956,69600.0
2005-07-01 14:40:00,24.1,24.1,24.08,24.09,82400.0,17.7956,17.7956,17.7809,17.7882,82400.0
2005-07-01 14:50:00,24.09,24.09,24.06,24.08,186800.0,17.7882,17.7882,17.7661,17.7809,186800.0
2005-07-01 15:00:00,24.08,24.09,24.05,24.07,85800.0,17.7809,17.7882,17.7587,17.7735,85800.0
2005-07-01 15:10:00,24.08,24.08,24.05,24.06,53800.0,17.7809,17.7809,17.7587,17.7661,53800.0
2005-07-01 15:20:00,24.06,24.06,24.04,24.04,46200.0,17.7661,17.7661,17.7513,17.7513,46200.0
2005-07-01 15:30:00,24.04,24.06,24.0,24.02,100000.0,17.7513,17.7661,17.7218,17.7365,100000.0
2005-07-01 15:40:00,24.02,24.04,23.99,24.02,163400.0,17.7365,17.7513,17.7144,17.7365,163400.0
2005-07-01 15:50:00,24.02,24.09,24.01,24.08,187600.0,17.7365,17.7882,17.7292,17.7809,187600.0
2005-07-05 09:30:00,24.11,24.23,24.1,24.2,464400.0,17.803,17.8916,17.7956,17.8695,464400.0
2005-07-05 09:40:00,24.21,24.25,24.09,24.24,234800.0,17.8768,17.9064,17.7882,17.899,234800.0
2005-07-05 09:50:00,24.25,24.4,24.21,24.34,247800.0,17.9064,18.0171,17.8768,17.9728,247800.0
2005-07-05 10:00:00,24.33,24.36,24.27,24.31,223200.0,17.9655,17.9876,17.9212,17.9507,223200.0
2005-07-05 10:10:00,24.3,24.4,24.28,24.28,212000.0,17.9433,18.0171,17.9285,17.9285,212000.0
2005-07-05 10:20:00,24.29,24.35,24.28,24.3,262600.0,17.9359,17.9802,17.9285,17.9433,262600.0
2005-07-05 10:30:00,24.3,24.39,24.3,24.39,171400.0,17.9433,18.0098,17.9433,18.0098,171400.0
2005-07-05 10:40:00,24.38,24.5,24.36,24.49,322400.0,18.0024,18.091,17.9876,18.0836,322400.0
2005-07-05 10:50:00,24.5,24.5,24.45,24.48,365600.0,18.091,18.091,18.0541,18.0762,365600.0
2005-07-05 11:00:00,24.49,24.5,24.47,24.49,203000.0,18.0836,18.091,18.0688,18.0836,203000.0
2005-07-05 11:10:00,24.5,24.53,24.48,24.51,217200.0,18.091,18.1131,18.0762,18.0984,217200.0
2005-07-05 11:20:00,24.51,24.53,24.45,24.53,222600.0,18.0984,18.1131,18.0541,18.1131,222600.0
2005-07-05 11:30:00,24.54,24.56,24.46,24.46,132400.0,18.1205,18.1353,18.0614,18.0614,132400.0
2005-07-05 11:40:00,24.46,24.52,24.46,24.49,155200.0,18.0614,18.1058,18.0614,18.0836,155200.0
2005-07-05 11:50:00,24.49,24.5,24.48,24.48,77200.0,18.0836,18.091,18.0762,18.0762,77200.0
2005-07-05 12:00:00,24.49,24.5,24.47,24.48,96600.0,18.0836,18.091,18.0688,18.0762,96600.0
2005-07-05 12:10:00,24.48,24.5,24.46,24.5,65600.0,18.0762,18.091,18.0614,18.091,65600.0
2005-07-05 12:20:00,24.5,24.56,24.5,24.56,134400.0,18.091,18.1353,18.091,18.1353,134400.0
2005-07-05 12:30:00,24.56,24.57,24.52,24.52,83400.0,18.1353,18.1427,18.1058,18.1058,83400.0
2005-07-05 12:40:00,24.53,24.56,24.53,24.53,70000.0,18.1131,18.1353,18.1131,18.1131,70000.0
2005-07-05 12:50:00,24.54,24.54,24.47,24.48,122800.0,18.1205,18.1205,18.0688,18.0762,122800.0
2005-07-05 13:00:00,24.49,24.52,24.46,24.48,130400.0,18.0836,18.1058,18.0614,18.0762,130400.0
2005-07-05 13:10:00,24.48,24.5,24.47,24.49,66400.0,18.0762,18.091,18.0688,18.0836,66400.0
2005-07-05 13:20:00,24.49,24.54,24.48,24.53,129800.0,18.0836,18.1205,18.0762,18.1131,129800.0
2005-07-05 13:30:00,24.52,24.54,24.5,24.53,115200.0,18.1058,18.1205,18.091,18.1131,115200.0
2005-07-05 13:40:00,24.53,24.57,24.51,24.57,103600.0,18.1131,18.1427,18.0984,18.1427,103600.0
2005-07-05 13:50:00,24.57,24.58,24.5,24.5,127800.0,18.1427,18.1501,18.091,18.091,127800.0
2005-07-05 14:00:00,24.5,24.5,24.44,24.48,225600.0,18.091,18.091,18.0467,18.0762,225600.0
2005-07-05 14:10:00,24.48,24.5,24.44,24.5,183200.0,18.0762,18.091,18.0467,18.091,183200.0
2005-07-05 14:20:00,24.49,24.54,24.49,24.52,153800.0,18.0836,18.1205,18.0836,18.1058,153800.0
2005-07-05 14:30:00,24.52,24.55,24.5,24.53,89400.0,18.1058,18.1279,18.091,18.1131,89400.0
2005-07-05 14:40:00,24.53,24.57,24.5,24.56,95400.0,18.1131,18.1427,18.091,18.1353,95400.0
2005-07-05 14:50:00,24.56,24.6,24.55,24.58,137600.0,18.1353,18.1648,18.1279,18.1501,137600.0
2005-07-05 15:00:00,24.58,24.62,24.55,24.58,387200.0,18.1501,18.1796,18.1279,18.1501,387200.0
2005-07-05 15:10:00,24.59,24.66,24.58,24.65,227000.0,18.1574,18.2091,18.1501,18.2017,227000.0
2005-07-05 15:20:00,24.65,24.67,24.59,24.6,184800.0,18.2017,18.2165,18.1574,18.1648,184800.0
2005-07-05 15:30:00,24.61,24.7,24.58,24.69,538000.0,18.1722,18.2387,18.1501,18.2313,538000.0
2005-07-05 15:40:00,24.69,24.84,24.69,24.84,641600.0,18.2313,18.342,18.2313,18.342,641600.0
2005-07-05 15:50:00,24.85,24.87,24.79,24.8,586000.0,18.3494,18.3642,18.3051,18.3125,586000.0
2005-07-06 09:30:00,24.98,25.0,24.85,24.95,947200.0,18.4454,18.4602,18.3494,18.4233,947200.0
2005-07-06 09:40:00,24.96,24.99,24.75,24.75,330800.0,18.4307,18.4528,18.2756,18.2756,330800.0
2005-07-06 09:50:00,24.77,24.77,24.61,24.61,349800.0,18.2904,18.2904,18.1722,18.1722,349800.0
2005-07-06 10:00:00,24.61,24.67,24.38,24.39,388200.0,18.1722,18.2165,18.0024,18.0098,388200.0
2005-07-06 10:10:00,24.39,24.45,24.32,24.41,345400.0,18.0098,18.0541,17.9581,18.0245,345400.0
2005-07-06 10:20:00,24.42,24.45,24.34,24.45,263200.0,18.0319,18.0541,17.9728,18.0541,263200.0
2005-07-06 10:30:00,24.45,24.55,24.43,24.46,721800.0,18.0541,18.1279,18.0393,18.0614,721800.0
2005-07-06 10:40:00,24.45,24.5,24.43,24.49,393800.0,18.0541,18.091,18.0393,18.0836,393800.0
2005-07-06 10:50:00,24.49,24.5,24.46,24.5,483200.0,18.0836,18.091,18.0614,18.091,483200.0
2005-07-06 11:00:00,24.5,24.55,24.47,24.54,200800.0,18.091,18.1279,18.0688,18.1205,200800.0
2005-07-06 11:10:00,24.54,24.61,24.5,24.61,147200.0,18.1205,18.1722,18.091,18.1722,147200.0
2005-07-06 11:20:00,24.6,24.61,24.48,24.48,729000.0,18.1648,18.1722,18.0762,18.0762,729000.0
2005-07-06 11:30:00,24.49,24.54,24.46,24.49,123000.0,18.0836,18.1205,18.0614,18.0836,123000.0
2005-07-06 11:40:00,24.49,24.5,24.44,24.46,254400.0,18.0836,18.091,18.0467,18.0614,254400.0
2005-07-06 11:50:00,24.45,24.52,24.45,24.5,96600.0,18.0541,18.1058,18.0541,18.091,96600.0
2005-07-06 12:00:00,24.51,24.51,24.45,24.46,107000.0,18.0984,18.0984,18.0541,18.0614,107000.0
2005-07-06 12:10:00,24.46,24.46,24.37,24.37,203800.0,18.0614,18.0614,17.995,17.995,203800.0
2005-07-06 12:20:00,24.37,24.39,24.32,24.34,127800.0,17.995,18.0098,17.9581,17.9728,127800.0
2005-07-06 12:30:00,24.34,24.42,24.3,24.4,165200.0,17.9728,18.0319,17.9433,18.0171,165200.0
2005-07-06 12:40:00,24.4,24.4,24.34,24.4,83400.0,18.0171,18.0171,17.9728,18.0171,83400.0
2005-07-06 12:50:00,24.39,24.42,24.38,24.42,76800.0,18.0098,18.0319,18.0024,18.0319,76800.0
2005-07-06 13:00:00,24.42,24.48,24.42,24.47,173600.0,18.0319,18.0762,18.0319,18.0688,173600.0
2005-07-06 13:10:00,24.47,24.51,24.44,24.5,239600.0,18.0688,18.0984,18.0467,18.091,239600.0
2005-07-06 13:20:00,24.5,24.5,24.43,24.44,122000.0,18.091,18.091,18.0393,18.0467,122000.0
2005-07-06 13:30:00,24.43,24.48,24.42,24.47,103600.0,18.0393,18.0762,18.0319,18.0688,103600.0
2005-07-06 13:40:00,24.46,24.46,24.44,24.44,64200.0,18.0614,18.0614,18.0467,18.0467,64200.0
2005-07-06 13:50:00,24.45,24.48,24.44,24.48,59800.0,18.0541,18.0762,18.0467,18.0762,59800.0
2005-07-06 14:00:00,24.48,24.49,24.45,24.46,89800.0,18.0762,18.0836,18.0541,18.0614,89800.0
2005-07-06 14:10:00,24.47,24.48,24.45,24.48,51200.0,18.0688,18.0762,18.0541,18.0762,51200.0
2005-07-06 14:20:00,24.48,24.5,24.45,24.46,149400.0,18.0762,18.091,18.0541,18.0614,149400.0
2005-07-06 14:30:00,24.46,24.47,24.36,24.43,159400.0,18.0614,18.0688,17.9876,18.0393,159400.0
2005-07-06 14:40:00,24.44,24.46,24.42,24.42,68600.0,18.0467,18.0614,18.0319,18.0319,68600.0
2005-07-06 14:50:00,24.42,24.45,24.38,24.45,104800.0,18.0319,18.0541,18.0024,18.0541,104800.0
2005-07-06 15:00:00,24.43,24.49,24.41,24.48,81600.0,18.0393,18.0836,18.0245,18.0762,81600.0
2005-07-06 15:10:00,24.49,24.5,24.43,24.5,163800.0,18.0836,18.091,18.0393,18.091,163800.0
2005-07-06 15:20:00,24.5,24.5,24.46,24.5,141800.0,18.091,18.091,18.0614,18.091,141800.0
2005-07-06 15:30:00,24.49,24.49,24.43,24.43,106800.0,18.0836,18.0836,18.0393,18.0393,106800.0
2005-07-06 15:40:00,24.43,24.43,24.35,24.4,215000.0,18.0393,18.0393,17.9802,18.0171,215000.0
2005-07-06 15:50:00,24.4,24.41,24.36,24.37,266400.0,18.0171,18.0245,17.9876,17.995,266400.0
2005-07-07 09:30:00,24.3,24.3,24.0,24.13,373000.0,17.9433,17.9433,17.7218,17.8178,373000.0
2005-07-07 09:40:00,24.05,24.35,24.03,24.3,218600.0,17.7587,17.9802,17.7439,17.9433,218600.0
2005-07-07 09:50:00,24.23,24.44,24.15,24.3,376200.0,17.8916,18.0467,17.8325,17.9433,376200.0
2005-07-07 10:00:00,24.3,24.34,24.23,24.29,223400.0,17.9433,17.9728,17.8916,17.9359,223400.0
2005-07-07 10:10:00,24.29,24.32,24.18,24.2,456400.0,17.9359,17.9581,17.8547,17.8695,456400.0
2005-07-07 10:20:00,24.18,24.2,24.14,24.18,350600.0,17.8547,17.8695,17.8252,17.8547,350600.0
2005-07-07 10:30:00,24.18,24.42,24.14,24.2,505800.0,17.8547,18.0319,17.8252,17.8695,505800.0
2005-07-07 10:40:00,24.22,24.25,24.07,24.11,299600.0,17.8842,17.9064,17.7735,17.803,299600.0
2005-07-07 10:50:00,24.12,24.13,24.02,24.08,944400.0,17.8104,17.8178,17.7365,17.7809,944400.0
2005-07-07 11:00:00,24.08,24.12,24.0,24.05,303000.0,17.7809,17.8104,17.7218,17.7587,303000.0
2005-07-07 11:10:00,24.05,24.07,24.03,24.03,214600.0,17.7587,17.7735,17.7439,17.7439,214600.0
2005-07-07 11:20:00,24.03,24.13,24.02,24.11,202600.0,17.7439,17.8178,17.7365,17.803,202600.0
2005-07-07 11:30:00,24.1,24.13,24.06,24.1,160800.0,17.7956,17.8178,17.7661,17.7956,160800.0
2005-07-07 11:40:00,24.09,24.13,24.07,24.08,125600.0,17.7882,17.8178,17.7735,17.7809,125600.0
2005-07-07 11:50:00,24.09,24.22,24.07,24.2,146200.0,17.7882,17.8842,17.7735,17.8695,146200.0
2005-07-07 12:00:00,24.2,24.31,24.18,24.29,175600.0,17.8695,17.9507,17.8547,17.9359,175600.0
2005-07-07 12:10:00,24.29,24.3,24.17,24.18,151400.0,17.9359,17.9433,17.8473,17.8547,151400.0
2005-07-07 12:20:00,24.18,24.25,24.15,24.19,114800.0,17.8547,17.9064,17.8325,17.8621,114800.0
2005-07-07 12:30:00,24.19,24.19,24.14,24.15,135800.0,17.8621,17.8621,17.8252,17.8325,135800.0
2005-07-07 12:40:00,24.16,24.2,24.13,24.15,131000.0,17.8399,17.8695,17.8178,17.8325,131000.0
2005-07-07 12:50:00,24.15,24.15,24.04,24.04,185800.0,17.8325,17.8325,17.7513,17.7513,185800.0
2005-07-07 13:00:00,24.04,24.15,24.04,24.14,158400.0,17.7513,17.8325,17.7513,17.8252,158400.0
2005-07-07 13:10:00,24.14,24.16,24.12,24.14,163000.0,17.8252,17.8399,17.8104,17.8252,163000.0
2005-07-07 13:20:00,24.14,24.2,24.13,24.17,229600.0,17.8252,17.8695,17.8178,17.8473,229600.0
2005-07-07 13:30:00,24.18,24.24,24.17,24.24,208800.0,17.8547,17.899,17.8473,17.899,208800.0
2005-07-07 13:40:00,24.24,24.28,24.16,24.26,259600.0,17.899,17.9285,17.8399,17.9138,259600.0
2005-07-07 13:50:00,24.25,24.27,24.21,24.27,142200.0,17.9064,17.9212,17.8768,17.9212,142200.0
2005-07-07 14:00:00,24.25,24.26,24.16,24.16,148200.0,17.9064,17.9138,17.8399,17.8399,148200.0
2005-07-07 14:10:00,24.16,24.22,24.12,24.21,206800.0,17.8399,17.8842,17.8104,17.8768,206800.0
2005-07-07 14:20:00,24.2,24.25,24.2,24.24,133400.0,17.8695,17.9064,17.8695,17.899,133400.0
2005-07-07 14:30:00,24.24,24.29,24.23,24.25,104800.0,17.899,17.9359,17.8916,17.9064,104800.0
2005-07-07 14:40:00,24.25,24.28,24.22,24.23,78400.0,17.9064,17.9285,17.8842,17.8916,78400.0
2005-07-07 14:50:00,24.23,24.35,24.23,24.35,70200.0,17.8916,17.9802,17.8916,17.9802,70200.0
2005-07-07 15:00:00,24.35,24.47,24.35,24.45,217800.0,17.9802,18.0688,17.9802,18.0541,217800.0
2005-07-07 15:10:00,24.45,24.45,24.35,24.42,295400.0,18.0541,18.0541,17.9802,18.0319,295400.0
2005-07-07 15:20:00,24.43,24.47,24.38,24.45,256000.0,18.0393,18.0688,18.0024,18.0541,256000.0
2005-07-07 15:30:00,24.45,24.47,24.42,24.45,197000.0,18.0541,18.0688,18.0319,18.0541,197000.0
2005-07-07 15:40:00,24.46,24.5,24.43,24.46,208400.0,18.0614,18.091,18.0393,18.0614,208400.0
2005-07-07 15:50:00,24.47,24.5,24.46,24.5,327600.0,18.0688,18.091,18.0614,18.091,327600.0
2005-07-08 09:30:00,24.61,24.63,24.49,24.57,429600.0,18.1722,18.187,18.0836,18.1427,429600.0
2005-07-08 09:40:00,24.57,24.63,24.41,24.47,362000.0,18.1427,18.187,18.0245,18.0688,362000.0
2005-07-08 09:50:00,24.47,24.54,24.43,24.47,204400.0,18.0688,18.1205,18.0393,18.0688,204400.0
2005-07-08 10:00:00,24.47,24.5,24.43,24.49,185000.0,18.0688,18.091,18.0393,18.0836,185000.0
2005-07-08 10:10:00,24.48,24.52,24.45,24.51,345400.0,18.0762,18.1058,18.0541,18.0984,345400.0
2005-07-08 10:20:00,24.5,24.59,24.5,24.59,193800.0,18.091,18.1574,18.091,18.1574,193800.0
2005-07-08 10:30:00,24.58,24.64,24.58,24.59,166800.0,18.1501,18.1944,18.1501,18.1574,166800.0
2005-07-08 10:40:00,24.59,24.69,24.58,24.68,108400.0,18.1574,18.2313,18.1501,18.2239,108400.0
2005-07-08 10:50:00,24.68,24.72,24.64,24.71,137800.0,18.2239,18.2534,18.1944,18.246,137800.0
2005-07-08 11:00:00,24.69,24.7,24.6,24.6,89400.0,18.2313,18.2387,18.1648,18.1648,89400.0
2005-07-08 11:10:00,24.6,24.66,24.6,24.65,170400.0,18.1648,18.2091,18.1648,18.2017,170400.0
2005-07-08 11:20:00,24.65,24.65,24.61,24.63,80200.0,18.2017,18.2017,18.1722,18.187,80200.0
2005-07-08 11:30:00,24.63,24.65,24.61,24.63,220400.0,18.187,18.2017,18.1722,18.187,220400.0
2005-07-08 11:40:00,24.63,24.67,24.61,24.61,107600.0,18.187,18.2165,18.1722,18.1722,107600.0
2005-07-08 11:50:00,24.61,24.65,24.61,24.65,75200.0,18.1722,18.2017,18.1722,18.2017,75200.0
2005-07-08 12:00:00,24.65,24.7,24.61,24.64,110600.0,18.2017,18.2387,18.1722,18.1944,110600.0
2005-07-08 12:10:00,24.64,24.66,24.63,24.65,53800.0,18.1944,18.2091,18.187,18.2017,53800.0
2005-07-08 12:20:00,24.64,24.64,24.57,24.58,138600.0,18.1944,18.1944,18.1427,18.1501,138600.0
2005-07-08 12:30:00,24.56,24.59,24.54,24.54,82200.0,18.1353,18.1574,18.1205,18.1205,82200.0
2005-07-08 12:40:00,24.54,24.55,24.35,24.36,207600.0,18.1205,18.1279,17.9802,17.9876,207600.0
2005-07-08 12:50:00,24.35,24.43,24.3,24.43,266200.0,17.9802,18.0393,17.9433,18.0393,266200.0
2005-07-08 13:00:00,24.43,24.43,24.23,24.29,203400.0,18.0393,18.0393,17.8916,17.9359,203400.0
2005-07-08 13:10:00,24.29,24.36,24.22,24.27,160600.0,17.9359,17.9876,17.8842,17.9212,160600.0
2005-07-08 13:20:00,24.26,24.38,24.26,24.35,89400.0,17.9138,18.0024,17.9138,17.9802,89400.0
2005-07-08 13:30:00,24.35,24.35,24.29,24.34,85200.0,17.9802,17.9802,17.9359,17.9728,85200.0
2005-07-08 13:40:00,24.34,24.34,24.24,24.29,95400.0,17.9728,17.9728,17.899,17.9359,95400.0
2005-07-08 13:50:00,24.28,24.34,24.28,24.29,63200.0,17.9285,17.9728,17.9285,17.9359,63200.0
2005-07-08 14:00:00,24.29,24.33,24.26,24.26,131600.0,17.9359,17.9655,17.9138,17.9138,131600.0
2005-07-08 14:10:00,24.27,24.31,24.25,24.25,122000.0,17.9212,17.9507,17.9064,17.9064,122000.0
2005-07-08 14:20:00,24.25,24.3,24.25,24.25,110200.0,17.9064,17.9433,17.9064,17.9064,110200.0
2005-07-08 14:30:00,24.25,24.25,24.16,24.16,107400.0,17.9064,17.9064,17.8399,17.8399,107400.0
2005-07-08 14:40:00,24.14,24.19,24.12,24.18,143800.0,17.8252,17.8621,17.8104,17.8547,143800.0
2005-07-08 14:50:00,24.18,24.25,24.15,24.23,116000.0,17.8547,17.9064,17.8325,17.8916,116000.0
2005-07-08 15:00:00,24.23,24.25,24.18,24.18,200600.0,17.8916,17.9064,17.8547,17.8547,200600.0
2005-07-08 15:10:00,24.18,24.19,24.15,24.17,150800.0,17.8547,17.8621,17.8325,17.8473,150800.0
2005-07-08 15:20:00,24.17,24.23,24.16,24.21,211600.0,17.8473,17.8916,17.8399,17.8768,211600.0
2005-07-08 15:30:00,24.21,24.24,24.2,24.21,193400.0,17.8768,17.899,17.8695,17.8768,193400.0
2005-07-08 15:40:00,24.21,24.22,24.18,24.2,238800.0,17.8768,17.8842,17.8547,17.8695,238800.0
2005-07-08 15:50:00,24.2,24.2,24.18,24.19,371800.0,17.8695,17.8695,17.8547,17.8621,371800.0
2005-07-11 09:30:00,24.18,24.18,24.0,24.0,596200.0,17.8547,17.8547,17.7218,17.7218,596200.0
2005-07-11 09:40:00,24.0,24.01,23.8,23.96,488400.0,17.7218,17.7292,17.5741,17.6922,488400.0
2005-07-11 09:50:00,23.96,24.08,23.96,24.08,289000.0,17.6922,17.7809,17.6922,17.7809,289000.0
2005-07-11 10:00:00,24.08,24.09,24.03,24.07,338800.0,17.7809,17.7882,17.7439,17.7735,338800.0
2005-07-11 10:10:00,24.09,24.16,24.05,24.1,278800.0,17.7882,17.8399,17.7587,17.7956,278800.0
2005-07-11 10:20:00,24.1,24.23,24.1,24.18,258400.0,17.7956,17.8916,17.7956,17.8547,258400.0
2005-07-11 10:30:00,24.18,24.27,24.16,24.25,146400.0,17.8547,17.9212,17.8399,17.9064,146400.0
2005-07-11 10:40:00,24.25,24.38,24.24,24.35,143000.0,17.9064,18.0024,17.899,17.9802,143000.0
2005-07-11 10:50:00,24.34,24.38,24.32,24.34,145200.0,17.9728,18.0024,17.9581,17.9728,145200.0
2005-07-11 11:00:00,24.34,24.36,24.32,24.35,94800.0,17.9728,17.9876,17.9581,17.9802,94800.0
2005-07-11 11:10:00,24.35,24.36,24.22,24.23,196800.0,17.9802,17.9876,17.8842,17.8916,196800.0
2005-07-11 11:20:00,24.23,24.25,24.14,24.14,306000.0,17.8916,17.9064,17.8252,17.8252,306000.0
2005-07-11 11:30:00,24.15,24.25,24.14,24.18,128800.0,17.8325,17.9064,17.8252,17.8547,128800.0
2005-07-11 11:40:00,24.18,24.36,24.18,24.36,109600.0,17.8547,17.9876,17.8547,17.9876,109600.0
2005-07-11 11:50:00,24.36,24.37,24.28,24.3,86800.0,17.9876,17.995,17.9285,17.9433,86800.0
2005-07-11 12:00:00,24.31,24.31,24.26,24.31,77000.0,17.9507,17.9507,17.9138,17.9507,77000.0
2005-07-11 12:10:00,24.3,24.31,24.18,24.24,263600.0,17.9433,17.9507,17.8547,17.899,263600.0
2005-07-11 12:20:00,24.24,24.24,24.14,24.15,113200.0,17.899,17.899,17.8252,17.8325,113200.0
2005-07-11 12:30:00,24.15,24.2,24.14,24.2,74000.0,17.8325,17.8695,17.8252,17.8695,74000.0
2005-07-11 12:40:00,24.19,24.22,24.16,24.16,65400.0,17.8621,17.8842,17.8399,17.8399,65400.0
2005-07-11 12:50:00,24.16,24.22,24.14,24.18,110400.0,17.8399,17.8842,17.8252,17.8547,110400.0
2005-07-11 13:00:00,24.18,24.18,24.09,24.16,154000.0,17.8547,17.8547,17.7882,17.8399,154000.0
2005-07-11 13:10:00,24.16,24.23,24.15,24.23,97000.0,17.8399,17.8916,17.8325,17.8916,97000.0
2005-07-11 13:20:00,24.22,24.24,24.18,24.18,105000.0,17.8842,17.899,17.8547,17.8547,105000.0
2005-07-11 13:30:00,24.18,24.19,24.17,24.18,140800.0,17.8547,17.8621,17.8473,17.8547,140800.0
2005-07-11 13:40:00,24.18,24.18,24.16,24.16,131000.0,17.8547,17.8547,17.8399,17.8399,131000.0
2005-07-11 13:50:00,24.15,24.16,24.08,24.11,99200.0,17.8325,17.8399,17.7809,17.803,99200.0
2005-07-11 14:00:00,24.11,24.16,24.1,24.16,114600.0,17.803,17.8399,17.7956,17.8399,114600.0
2005-07-11 14:10:00,24.16,24.18,24.15,24.18,60600.0,17.8399,17.8547,17.8325,17.8547,60600.0
2005-07-11 14:20:00,24.18,24.2,24.15,24.19,100200.0,17.8547,17.8695,17.8325,17.8621,100200.0
2005-07-11 14:30:00,24.18,24.28,24.18,24.28,120600.0,17.8547,17.9285,17.8547,17.9285,120600.0
2005-07-11 14:40:00,24.3,24.3,24.25,24.3,96200.0,17.9433,17.9433,17.9064,17.9433,96200.0
2005-07-11 14:50:00,24.29,24.32,24.27,24.29,122800.0,17.9359,17.9581,17.9212,17.9359,122800.0
2005-07-11 15:00:00,24.3,24.33,24.22,24.3,160600.0,17.9433,17.9655,17.8842,17.9433,160600.0
2005-07-11 15:10:00,24.33,24.35,24.27,24.33,245200.0,17.9655,17.9802,17.9212,17.9655,245200.0
2005-07-11 15:20:00,24.32,24.34,24.29,24.33,124000.0,17.9581,17.9728,17.9359,17.9655,124000.0
2005-07-11 15:30:00,24.34,24.45,24.31,24.45,172600.0,17.9728,18.0541,17.9507,18.0541,172600.0
2005-07-11 15:40:00,24.45,24.5,24.45,24.46,304200.0,18.0541,18.091,18.0541,18.0614,304200.0
2005-07-11 15:50:00,24.46,24.47,24.39,24.41,282000.0,18.0614,18.0688,18.0098,18.0245,282000.0
2005-07-12 09:30:00,24.5,24.52,24.41,24.48,423200.0,18.091,18.1058,18.0245,18.0762,423200.0
2005-07-12 09:40:00,24.48,24.48,24.36,24.41,186200.0,18.0762,18.0762,17.9876,18.0245,186200.0
2005-07-12 09:50:00,24.41,24.43,24.36,24.37,142400.0,18.0245,18.0393,17.9876,17.995,142400.0
2005-07-12 10:00:00,24.37,24.42,24.23,24.28,270800.0,17.995,18.0319,17.8916,17.9285,270800.0
2005-07-12 10:10:00,24.28,24.28,24.18,24.18,150600.0,17.9285,17.9285,17.8547,17.8547,150600.0
2005-07-12 10:20:00,24.18,24.35,24.17,24.33,330800.0,17.8547,17.9802,17.8473,17.9655,330800.0
2005-07-12 10:30:00,24.33,24.34,24.24,24.29,204400.0,17.9655,17.9728,17.899,17.9359,204400.0
2005-07-12 10:40:00,24.29,24.43,24.28,24.41,200400.0,17.9359,18.0393,17.9285,18.0245,200400.0
2005-07-12 10:50:00,24.41,24.58,24.41,24.52,369200.0,18.0245,18.1501,18.0245,18.1058,369200.0
2005-07-12 11:00:00,24.52,24.56,24.44,24.48,349800.0,18.1058,18.1353,18.0467,18.0762,349800.0
2005-07-12 11:10:00,24.49,24.54,24.47,24.48,193400.0,18.0836,18.1205,18.0688,18.0762,193400.0
2005-07-12 11:20:00,24.48,24.5,24.47,24.48,101800.0,18.0762,18.091,18.0688,18.0762,101800.0
2005-07-12 11:30:00,24.49,24.52,24.48,24.5,110400.0,18.0836,18.1058,18.0762,18.091,110400.0
2005-07-12 11:40:00,24.5,24.51,24.43,24.44,86800.0,18.091,18.0984,18.0393,18.0467,86800.0
2005-07-12 11:50:00,24.44,24.49,24.39,24.43,141000.0,18.0467,18.0836,18.0098,18.0393,141000.0
2005-07-12 12:00:00,24.43,24.54,24.43,24.53,179000.0,18.0393,18.1205,18.0393,18.1131,179000.0
2005-07-12 12:10:00,24.53,24.63,24.5,24.62,203800.0,18.1131,18.187,18.091,18.1796,203800.0
2005-07-12 12:20:00,24.63,24.63,24.6,24.63,166400.0,18.187,18.187,18.1648,18.187,166400.0
2005-07-12 12:30:00,24.63,24.63,24.59,24.63,79200.0,18.187,18.187,18.1574,18.187,79200.0
2005-07-12 12:40:00,24.63,24.63,24.6,24.6,90200.0,18.187,18.187,18.1648,18.1648,90200.0
2005-07-12 12:50:00,24.6,24.65,24.59,24.64,180600.0,18.1648,18.2017,18.1574,18.1944,180600.0
2005-07-12 13:00:00,24.64,24.65,24.61,24.63,155200.0,18.1944,18.2017,18.1722,18.187,155200.0
2005-07-12 13:10:00,24.63,24.63,24.59,24.59,89400.0,18.187,18.187,18.1574,18.1574,89400.0
2005-07-12 13:20:00,24.59,24.62,24.56,24.61,76400.0,18.1574,18.1796,18.1353,18.1722,76400.0
2005-07-12 13:30:00,24.62,24.62,24.55,24.58,65800.0,18.1796,18.1796,18.1279,18.1501,65800.0
2005-07-12 13:40:00,24.57,24.67,24.56,24.67,124400.0,18.1427,18.2165,18.1353,18.2165,124400.0
2005-07-12 13:50:00,24.67,24.74,24.67,24.69,150200.0,18.2165,18.2682,18.2165,18.2313,150200.0
2005-07-12 14:00:00,24.7,24.71,24.64,24.64,63200.0,18.2387,18.246,18.1944,18.1944,63200.0
2005-07-12 14:10:00,24.64,24.75,24.64,24.74,108000.0,18.1944,18.2756,18.1944,18.2682,108000.0
2005-07-12 14:20:00,24.74,24.75,24.7,24.71,106800.0,18.2682,18.2756,18.2387,18.246,106800.0
2005-07-12 14:30:00,24.71,24.74,24.62,24.63,283800.0,18.246,18.2682,18.1796,18.187,283800.0
2005-07-12 14:40:00,24.63,24.65,24.59,24.6,130400.0,18.187,18.2017,18.1574,18.1648,130400.0
2005-07-12 14:50:00,24.6,24.6,24.5,24.52,203400.0,18.1648,18.1648,18.091,18.1058,203400.0
2005-07-12 15:00:00,24.52,24.63,24.52,24.6,223000.0,18.1058,18.187,18.1058,18.1648,223000.0
2005-07-12 15:10:00,24.6,24.66,24.58,24.61,196000.0,18.1648,18.2091,18.1501,18.1722,196000.0
2005-07-12 15:20:00,24.61,24.61,24.51,24.54,147600.0,18.1722,18.1722,18.0984,18.1205,147600.0
2005-07-12 15:30:00,24.54,24.56,24.53,24.56,306800.0,18.1205,18.1353,18.1131,18.1353,306800.0
2005-07-12 15:40:00,24.56,24.57,24.49,24.5,267400.0,18.1353,18.1427,18.0836,18.091,267400.0
2005-07-12 15:50:00,24.5,24.55,24.5,24.55,294200.0,18.091,18.1279,18.091,18.1279,294200.0
2005-07-13 09:30:00,24.63,24.63,24.5,24.55,257600.0,18.187,18.187,18.091,18.1279,257600.0
2005-07-13 09:40:00,24.55,24.65,24.53,24.58,152400.0,18.1279,18.2017,18.1131,18.1501,152400.0
2005-07-13 09:50:00,24.61,24.63,24.49,24.5,169800.0,18.1722,18.187,18.0836,18.091,169800.0
2005-07-13 10:00:00,24.51,24.58,24.32,24.42,656000.0,18.0984,18.1501,17.9581,18.0319,656000.0
2005-07-13 10:10:00,24.41,24.42,24.35,24.4,156800.0,18.0245,18.0319,17.9802,18.0171,156800.0
2005-07-13 10:20:00,24.4,24.46,24.35,24.35,364200.0,18.0171,18.0614,17.9802,17.9802,364200.0
2005-07-13 10:30:00,24.37,24.5,24.25,24.28,792200.0,17.995,18.091,17.9064,17.9285,792200.0
2005-07-13 10:40:00,24.28,24.43,24.24,24.24,588600.0,17.9285,18.0393,17.899,17.899,588600.0
2005-07-13 10:50:00,24.24,24.28,24.18,24.22,256800.0,17.899,17.9285,17.8547,17.8842,256800.0
2005-07-13 11:00:00,24.23,24.3,24.22,24.3,235600.0,17.8916,17.9433,17.8842,17.9433,235600.0
2005-07-13 11:10:00,24.3,24.32,24.28,24.28,96200.0,17.9433,17.9581,17.9285,17.9285,96200.0
2005-07-13 11:20:00,24.29,24.33,24.25,24.33,356000.0,17.9359,17.9655,17.9064,17.9655,356000.0
2005-07-13 11:30:00,24.33,24.41,24.32,24.36,559200.0,17.9655,18.0245,17.9581,17.9876,559200.0
2005-07-13 11:40:00,24.37,24.38,24.33,24.36,73200.0,17.995,18.0024,17.9655,17.9876,73200.0
2005-07-13 11:50:00,24.36,24.36,24.31,24.33,56600.0,17.9876,17.9876,17.9507,17.9655,56600.0
2005-07-13 12:00:00,24.33,24.35,24.3,24.34,69400.0,17.9655,17.9802,17.9433,17.9728,69400.0
2005-07-13 12:10:00,24.34,24.38,24.34,24.36,140400.0,17.9728,18.0024,17.9728,17.9876,140400.0
2005-07-13 12:20:00,24.36,24.38,24.35,24.38,157600.0,17.9876,18.0024,17.9802,18.0024,157600.0
2005-07-13 12:30:00,24.38,24.41,24.35,24.41,46200.0,18.0024,18.0245,17.9802,18.0245,46200.0
2005-07-13 12:40:00,24.41,24.41,24.35,24.36,34000.0,18.0245,18.0245,17.9802,17.9876,34000.0
2005-07-13 12:50:00,24.36,24.37,24.33,24.36,180600.0,17.9876,17.995,17.9655,17.9876,180600.0
2005-07-13 13:00:00,24.37,24.39,24.36,24.38,21200.0,17.995,18.0098,17.9876,18.0024,21200.0
2005-07-13 13:10:00,24.37,24.38,24.34,24.35,49000.0,17.995,18.0024,17.9728,17.9802,49000.0
2005-07-13 13:20:00,24.35,24.36,24.35,24.36,25800.0,17.9802,17.9876,17.9802,17.9876,25800.0
2005-07-13 13:30:00,24.36,24.39,24.35,24.38,46000.0,17.9876,18.0098,17.9802,18.0024,46000.0
2005-07-13 13:40:00,24.36,24.39,24.35,24.35,74000.0,17.9876,18.0098,17.9802,17.9802,74000.0
2005-07-13 13:50:00,24.36,24.38,24.35,24.36,47600.0,17.9876,18.0024,17.9802,17.9876,47600.0
2005-07-13 14:00:00,24.36,24.38,24.35,24.36,185600.0,17.9876,18.0024,17.9802,17.9876,185600.0
2005-07-13 14:10:00,24.36,24.36,24.35,24.35,179000.0,17.9876,17.9876,17.9802,17.9802,179000.0
2005-07-13 14:20:00,24.35,24.35,24.28,24.29,94800.0,17.9802,17.9802,17.9285,17.9359,94800.0
2005-07-13 14:30:00,24.28,24.33,24.28,24.31,74400.0,17.9285,17.9655,17.9285,17.9507,74400.0
2005-07-13 14:40:00,24.31,24.34,24.29,24.32,36000.0,17.9507,17.9728,17.9359,17.9581,36000.0
2005-07-13 14:50:00,24.33,24.33,24.23,24.24,99800.0,17.9655,17.9655,17.8916,17.899,99800.0
2005-07-13 15:00:00,24.24,24.28,24.2,24.28,196800.0,17.899,17.9285,17.8695,17.9285,196800.0
2005-07-13 15:10:00,24.28,24.3,24.24,24.3,138400.0,17.9285,17.9433,17.899,17.9433,138400.0
2005-07-13 15:20:00,24.29,24.32,24.2,24.23,176600.0,17.9359,17.9581,17.8695,17.8916,176600.0
2005-07-13 15:30:00,24.23,24.25,24.2,24.22,244600.0,17.8916,17.9064,17.8695,17.8842,244600.0
2005-07-13 15:40:00,24.22,24.28,24.22,24.26,230800.0,17.8842,17.9285,17.8842,17.9138,230800.0
2005-07-13 15:50:00,24.25,24.25,24.21,24.22,226400.0,17.9064,17.9064,17.8768,17.8842,226400.0
2005-07-14 09:30:00,24.23,24.36,24.17,24.33,387600.0,17.8916,17.9876,17.8473,17.9655,387600.0
2005-07-14 09:40:00,24.32,24.38,24.26,24.27,195000.0,17.9581,18.0024,17.9138,17.9212,195000.0
2005-07-14 09:50:00,24.27,24.29,24.18,24.25,177000.0,17.9212,17.9359,17.8547,17.9064,177000.0
2005-07-14 10:00:00,24.25,24.27,24.08,24.11,275400.0,17.9064,17.9212,17.7809,17.803,275400.0
2005-07-14 10:10:00,24.11,24.23,24.07,24.13,194200.0,17.803,17.8916,17.7735,17.8178,194200.0
2005-07-14 10:20:00,24.12,24.18,24.09,24.16,168800.0,17.8104,17.8547,17.7882,17.8399,168800.0
2005-07-14 10:30:00,24.16,24.16,23.87,23.9,458600.0,17.8399,17.8399,17.6258,17.6479,458600.0
2005-07-14 10:40:00,23.9,23.96,23.83,23.93,431800.0,17.6479,17.6922,17.5963,17.6701,431800.0
2005-07-14 10:50:00,23.93,24.03,23.9,24.0,282000.0,17.6701,17.7439,17.6479,17.7218,282000.0
2005-07-14 11:00:00,24.0,24.01,23.92,23.96,182600.0,17.7218,17.7292,17.6627,17.6922,182600.0
2005-07-14 11:10:00,23.96,23.99,23.95,23.97,98800.0,17.6922,17.7144,17.6849,17.6996,98800.0
2005-07-14 11:20:00,23.98,24.01,23.95,23.96,241200.0,17.707,17.7292,17.6849,17.6922,241200.0
2005-07-14 11:30:00,23.96,23.97,23.83,23.86,710400.0,17.6922,17.6996,17.5963,17.6184,710400.0
2005-07-14 11:40:00,23.85,23.85,23.65,23.66,471000.0,17.611,17.611,17.4633,17.4707,471000.0
2005-07-14 11:50:00,23.65,23.7,23.53,23.55,459200.0,17.4633,17.5003,17.3747,17.3895,459200.0
2005-07-14 12:00:00,23.56,23.62,23.53,23.53,386000.0,17.3969,17.4412,17.3747,17.3747,386000.0
2005-07-14 12:10:00,23.53,23.53,23.42,23.45,447200.0,17.3747,17.3747,17.2935,17.3157,447200.0
2005-07-14 12:20:00,23.45,23.48,23.38,23.38,725200.0,17.3157,17.3378,17.264,17.264,725200.0
2005-07-14 12:30:00,23.39,23.43,23.36,23.37,550800.0,17.2714,17.3009,17.2492,17.2566,550800.0
2005-07-14 12:40:00,23.37,23.46,23.34,23.43,290000.0,17.2566,17.323,17.2344,17.3009,290000.0
2005-07-14 12:50:00,23.43,23.47,23.42,23.45,216600.0,17.3009,17.3304,17.2935,17.3157,216600.0
2005-07-14 13:00:00,23.45,23.47,23.41,23.45,201200.0,17.3157,17.3304,17.2861,17.3157,201200.0
2005-07-14 13:10:00,23.45,23.46,23.4,23.46,212200.0,17.3157,17.323,17.2787,17.323,212200.0
2005-07-14 13:20:00,23.46,23.46,23.43,23.43,170800.0,17.323,17.323,17.3009,17.3009,170800.0
2005-07-14 13:30:00,23.43,23.44,23.31,23.31,241800.0,17.3009,17.3083,17.2123,17.2123,241800.0
2005-07-14 13:40:00,23.31,23.31,23.25,23.28,446400.0,17.2123,17.2123,17.168,17.1901,446400.0
2005-07-14 13:50:00,23.28,23.4,23.28,23.4,308800.0,17.1901,17.2787,17.1901,17.2787,308800.0
2005-07-14 14:00:00,23.4,23.45,23.38,23.42,193800.0,17.2787,17.3157,17.264,17.2935,193800.0
2005-07-14 14:10:00,23.42,23.54,23.41,23.53,224800.0,17.2935,17.3821,17.2861,17.3747,224800.0
2005-07-14 14:20:00,23.52,23.57,23.47,23.51,195000.0,17.3673,17.4043,17.3304,17.36,195000.0
2005-07-14 14:30:00,23.51,23.52,23.44,23.45,107600.0,17.36,17.3673,17.3083,17.3157,107600.0
2005-07-14 14:40:00,23.45,23.51,23.44,23.5,144400.0,17.3157,17.36,17.3083,17.3526,144400.0
2005-07-14 14:50:00,23.53,23.61,23.5,23.54,204000.0,17.3747,17.4338,17.3526,17.3821,204000.0
2005-07-14 15:00:00,23.55,23.66,23.55,23.65,159600.0,17.3895,17.4707,17.3895,17.4633,159600.0
2005-07-14 15:10:00,23.65,23.7,23.6,23.61,222600.0,17.4633,17.5003,17.4264,17.4338,222600.0
2005-07-14 15:20:00,23.61,23.66,23.57,23.65,214600.0,17.4338,17.4707,17.4043,17.4633,214600.0
2005-07-14 15:30:00,23.65,23.67,23.61,23.63,417800.0,17.4633,17.4781,17.4338,17.4486,417800.0
2005-07-14 15:40:00,23.63,23.67,23.55,23.56,511600.0,17.4486,17.4781,17.3895,17.3969,511600.0
2005-07-14 15:50:00,23.56,23.58,23.53,23.58,582200.0,17.3969,17.4116,17.3747,17.4116,582200.0
2005-07-15 09:30:00,23.7,23.76,23.64,23.69,806400.0,17.5003,17.5446,17.456,17.4929,806400.0
2005-07-15 09:40:00,23.68,23.72,23.67,23.7,318400.0,17.4855,17.515,17.4781,17.5003,318400.0
2005-07-15 09:50:00,23.7,23.72,23.64,23.68,334600.0,17.5003,17.515,17.456,17.4855,334600.0
2005-07-15 10:00:00,23.67,23.7,23.66,23.7,291000.0,17.4781,17.5003,17.4707,17.5003,291000.0
2005-07-15 10:10:00,23.7,23.72,23.65,23.66,629800.0,17.5003,17.515,17.4633,17.4707,629800.0
2005-07-15 10:20:00,23.67,23.67,23.55,23.59,952400.0,17.4781,17.4781,17.3895,17.419,952400.0
2005-07-15 10:30:00,23.58,23.63,23.5,23.52,207000.0,17.4116,17.4486,17.3526,17.3673,207000.0
2005-07-15 10:40:00,23.52,23.53,23.38,23.4,294000.0,17.3673,17.3747,17.264,17.2787,294000.0
2005-07-15 10:50:00,23.4,23.43,23.31,23.33,343800.0,17.2787,17.3009,17.2123,17.227,343800.0
2005-07-15 11:00:00,23.33,23.37,23.3,23.34,320400.0,17.227,17.2566,17.2049,17.2344,320400.0
2005-07-15 11:10:00,23.34,23.35,23.31,23.34,295400.0,17.2344,17.2418,17.2123,17.2344,295400.0
2005-07-15 11:20:00,23.35,23.35,23.29,23.31,190600.0,17.2418,17.2418,17.1975,17.2123,190600.0
2005-07-15 11:30:00,23.31,23.34,23.3,23.33,486400.0,17.2123,17.2344,17.2049,17.227,486400.0
2005-07-15 11:40:00,23.35,23.69,23.3,23.33,183600.0,17.2418,17.4929,17.2049,17.227,183600.0
2005-07-15 11:50:00,23.33,23.36,23.33,23.34,214200.0,17.227,17.2492,17.227,17.2344,214200.0
2005-07-15 12:00:00,23.35,23.36,23.33,23.33,298200.0,17.2418,17.2492,17.227,17.227,298200.0
2005-07-15 12:10:00,23.34,23.4,23.33,23.39,246600.0,17.2344,17.2787,17.227,17.2714,246600.0
2005-07-15 12:20:00,23.39,23.39,23.33,23.34,106200.0,17.2714,17.2714,17.227,17.2344,106200.0
2005-07-15 12:30:00,23.34,23.36,23.34,23.36,105200.0,17.2344,17.2492,17.2344,17.2492,105200.0
2005-07-15 12:40:00,23.36,23.36,23.32,23.34,162200.0,17.2492,17.2492,17.2197,17.2344,162200.0
2005-07-15 12:50:00,23.33,23.35,23.33,23.35,29200.0,17.227,17.2418,17.227,17.2418,29200.0
2005-07-15 13:00:00,23.35,23.39,23.35,23.39,156800.0,17.2418,17.2714,17.2418,17.2714,156800.0
2005-07-15 13:10:00,23.39,23.4,23.38,23.4,207200.0,17.2714,17.2787,17.264,17.2787,207200.0
2005-07-15 13:20:00,23.4,23.45,23.4,23.45,115200.0,17.2787,17.3157,17.2787,17.3157,115200.0
2005-07-15 13:30:00,23.45,23.45,23.41,23.45,226600.0,17.3157,17.3157,17.2861,17.3157,226600.0
2005-07-15 13:40:00,23.43,23.44,23.42,23.43,171600.0,17.3009,17.3083,17.2935,17.3009,171600.0
2005-07-15 13:50:00,23.43,23.46,23.43,23.46,44600.0,17.3009,17.323,17.3009,17.323,44600.0
2005-07-15 14:00:00,23.45,23.46,23.37,23.38,115800.0,17.3157,17.323,17.2566,17.264,115800.0
2005-07-15 14:10:00,23.38,23.39,23.36,23.38,178200.0,17.264,17.2714,17.2492,17.264,178200.0
2005-07-15 14:20:00,23.38,23.41,23.36,23.4,123800.0,17.264,17.2861,17.2492,17.2787,123800.0
2005-07-15 14:30:00,23.4,23.4,23.36,23.37,91000.0,17.2787,17.2787,17.2492,17.2566,91000.0
2005-07-15 14:40:00,23.37,23.39,23.36,23.38,161000.0,17.2566,17.2714,17.2492,17.264,161000.0
2005-07-15 14:50:00,23.38,23.41,23.36,23.4,129600.0,17.264,17.2861,17.2492,17.2787,129600.0
2005-07-15 15:00:00,23.4,23.4,23.38,23.38,97200.0,17.2787,17.2787,17.264,17.264,97200.0
2005-07-15 15:10:00,23.38,23.4,23.37,23.38,185600.0,17.264,17.2787,17.2566,17.264,185600.0
2005-07-15 15:20:00,23.38,23.38,23.3,23.3,253800.0,17.264,17.264,17.2049,17.2049,253800.0
2005-07-15 15:30:00,23.3,23.32,23.29,23.32,384400.0,17.2049,17.2197,17.1975,17.2197,384400.0
2005-07-15 15:40:00,23.32,23.33,23.3,23.3,258600.0,17.2197,17.227,17.2049,17.2049,258600.0
2005-07-15 15:50:00,23.3,23.33,23.29,23.33,432800.0,17.2049,17.227,17.1975,17.227,432800.0
2005-07-18 09:30:00,23.21,23.28,23.13,23.17,416600.0,17.1384,17.1901,17.0794,17.1089,416600.0
2005-07-18 09:40:00,23.18,23.18,22.94,22.94,576800.0,17.1163,17.1163,16.9391,16.9391,576800.0
2005-07-18 09:50:00,22.96,23.05,22.88,23.05,605600.0,16.9538,17.0203,16.8948,17.0203,605600.0
2005-07-18 10:00:00,23.05,23.07,23.03,23.07,449400.0,17.0203,17.0351,17.0055,17.0351,449400.0
2005-07-18 10:10:00,23.06,23.07,22.94,22.98,303000.0,17.0277,17.0351,16.9391,16.9686,303000.0
2005-07-18 10:20:00,22.98,23.05,22.95,23.05,210200.0,16.9686,17.0203,16.9465,17.0203,210200.0
2005-07-18 10:30:00,23.04,23.06,23.02,23.05,355800.0,17.0129,17.0277,16.9981,17.0203,355800.0
2005-07-18 10:40:00,23.05,23.14,23.05,23.1,271600.0,17.0203,17.0867,17.0203,17.0572,271600.0
2005-07-18 10:50:00,23.1,23.18,23.08,23.18,186600.0,17.0572,17.1163,17.0424,17.1163,186600.0
2005-07-18 11:00:00,23.18,23.24,23.15,23.15,312000.0,17.1163,17.1606,17.0941,17.0941,312000.0
2005-07-18 11:10:00,23.16,23.22,23.14,23.15,173600.0,17.1015,17.1458,17.0867,17.0941,173600.0
2005-07-18 11:20:00,23.15,23.19,23.13,23.15,135800.0,17.0941,17.1237,17.0794,17.0941,135800.0
2005-07-18 11:30:00,23.16,23.17,23.11,23.13,117600.0,17.1015,17.1089,17.0646,17.0794,117600.0
2005-07-18 11:40:00,23.14,23.15,23.1,23.11,114400.0,17.0867,17.0941,17.0572,17.0646,114400.0
2005-07-18 11:50:00,23.11,23.11,23.07,23.11,131000.0,17.0646,17.0646,17.0351,17.0646,131000.0
2005-07-18 12:00:00,23.11,23.14,23.1,23.13,97600.0,17.0646,17.0867,17.0572,17.0794,97600.0
2005-07-18 12:10:00,23.14,23.15,23.12,23.14,136000.0,17.0867,17.0941,17.072,17.0867,136000.0
2005-07-18 12:20:00,23.14,23.18,23.14,23.15,146000.0,17.0867,17.1163,17.0867,17.0941,146000.0
2005-07-18 12:30:00,23.15,23.17,23.14,23.15,90800.0,17.0941,17.1089,17.0867,17.0941,90800.0
2005-07-18 12:40:00,23.14,23.18,23.14,23.18,117800.0,17.0867,17.1163,17.0867,17.1163,117800.0
2005-07-18 12:50:00,23.18,23.22,23.18,23.22,147400.0,17.1163,17.1458,17.1163,17.1458,147400.0
2005-07-18 13:00:00,23.25,23.25,23.23,23.23,118400.0,17.168,17.168,17.1532,17.1532,118400.0
2005-07-18 13:10:00,23.23,23.27,23.23,23.27,120800.0,17.1532,17.1827,17.1532,17.1827,120800.0
2005-07-18 13:20:00,23.27,23.29,23.25,23.27,88600.0,17.1827,17.1975,17.168,17.1827,88600.0
2005-07-18 13:30:00,23.27,23.34,23.27,23.34,178200.0,17.1827,17.2344,17.1827,17.2344,178200.0
2005-07-18 13:40:00,23.35,23.36,23.33,23.35,210400.0,17.2418,17.2492,17.227,17.2418,210400.0
2005-07-18 13:50:00,23.35,23.41,23.35,23.38,170200.0,17.2418,17.2861,17.2418,17.264,170200.0
2005-07-18 14:00:00,23.38,23.49,23.36,23.44,283600.0,17.264,17.3452,17.2492,17.3083,283600.0
2005-07-18 14:10:00,23.44,23.45,23.4,23.45,149600.0,17.3083,17.3157,17.2787,17.3157,149600.0
2005-07-18 14:20:00,23.45,23.45,23.34,23.36,201800.0,17.3157,17.3157,17.2344,17.2492,201800.0
2005-07-18 14:30:00,23.36,23.46,23.36,23.44,353200.0,17.2492,17.323,17.2492,17.3083,353200.0
2005-07-18 14:40:00,23.44,23.47,23.43,23.46,198800.0,17.3083,17.3304,17.3009,17.323,198800.0
2005-07-18 14:50:00,23.46,23.47,23.36,23.41,194400.0,17.323,17.3304,17.2492,17.2861,194400.0
2005-07-18 15:00:00,23.41,23.42,23.35,23.36,217200.0,17.2861,17.2935,17.2418,17.2492,217200.0
2005-07-18 15:10:00,23.36,23.4,23.31,23.39,252200.0,17.2492,17.2787,17.2123,17.2714,252200.0
2005-07-18 15:20:00,23.39,23.39,23.36,23.38,105200.0,17.2714,17.2714,17.2492,17.264,105200.0
2005-07-18 15:30:00,23.38,23.39,23.31,23.32,158800.0,17.264,17.2714,17.2123,17.2197,158800.0
2005-07-18 15:40:00,23.32,23.32,23.29,23.3,168800.0,17.2197,17.2197,17.1975,17.2049,168800.0
2005-07-18 15:50:00,23.3,23.3,23.23,23.24,374000.0,17.2049,17.2049,17.1532,17.1606,374000.0
2005-07-19 09:30:00,23.67,23.8,23.43,23.8,855200.0,17.4781,17.5741,17.3009,17.5741,855200.0
2005-07-19 09:40:00,23.8,23.99,23.8,23.84,583800.0,17.5741,17.7144,17.5741,17.6036,583800.0
2005-07-19 09:50:00,23.83,23.89,23.77,23.82,393400.0,17.5963,17.6406,17.5519,17.5889,393400.0
2005-07-19 10:00:00,23.82,23.92,23.78,23.89,746800.0,17.5889,17.6627,17.5593,17.6406,746800.0
2005-07-19 10:10:00,23.9,23.98,23.87,23.93,365600.0,17.6479,17.707,17.6258,17.6701,365600.0
2005-07-19 10:20:00,23.93,23.95,23.86,23.92,270200.0,17.6701,17.6849,17.6184,17.6627,270200.0
2005-07-19 10:30:00,23.92,24.0,23.92,23.99,421800.0,17.6627,17.7218,17.6627,17.7144,421800.0
2005-07-19 10:40:00,23.99,23.99,23.89,23.91,523400.0,17.7144,17.7144,17.6406,17.6553,523400.0
2005-07-19 10:50:00,23.91,23.95,23.86,23.92,250000.0,17.6553,17.6849,17.6184,17.6627,250000.0
2005-07-19 11:00:00,23.92,23.95,23.9,23.95,179200.0,17.6627,17.6849,17.6479,17.6849,179200.0
2005-07-19 11:10:00,23.95,23.95,23.83,23.86,234800.0,17.6849,17.6849,17.5963,17.6184,234800.0
2005-07-19 11:20:00,23.86,23.89,23.83,23.86,201600.0,17.6184,17.6406,17.5963,17.6184,201600.0
2005-07-19 11:30:00,23.86,23.86,23.79,23.82,184400.0,17.6184,17.6184,17.5667,17.5889,184400.0
2005-07-19 11:40:00,23.81,23.86,23.8,23.83,109400.0,17.5815,17.6184,17.5741,17.5963,109400.0
2005-07-19 11:50:00,23.83,23.9,23.82,23.9,113800.0,17.5963,17.6479,17.5889,17.6479,113800.0
2005-07-19 12:00:00,23.9,23.9,23.86,23.9,232800.0,17.6479,17.6479,17.6184,17.6479,232800.0
2005-07-19 12:10:00,23.9,23.93,23.86,23.91,89400.0,17.6479,17.6701,17.6184,17.6553,89400.0
2005-07-19 12:20:00,23.9,23.94,23.89,23.92,153600.0,17.6479,17.6775,17.6406,17.6627,153600.0
2005-07-19 12:30:00,23.92,23.95,23.9,23.95,80200.0,17.6627,17.6849,17.6479,17.6849,80200.0
2005-07-19 12:40:00,23.95,23.96,23.92,23.95,132400.0,17.6849,17.6922,17.6627,17.6849,132400.0
2005-07-19 12:50:00,23.95,24.0,23.93,24.0,207400.0,17.6849,17.7218,17.6701,17.7218,207400.0
2005-07-19 13:00:00,24.0,24.05,24.0,24.02,188000.0,17.7218,17.7587,17.7218,17.7365,188000.0
2005-07-19 13:10:00,24.01,24.08,24.01,24.06,234600.0,17.7292,17.7809,17.7292,17.7661,234600.0
2005-07-19 13:20:00,24.06,24.1,24.05,24.07,178800.0,17.7661,17.7956,17.7587,17.7735,178800.0
2005-07-19 13:30:00,24.07,24.16,24.06,24.14,315800.0,17.7735,17.8399,17.7661,17.8252,315800.0
2005-07-19 13:40:00,24.14,24.2,24.14,24.17,252600.0,17.8252,17.8695,17.8252,17.8473,252600.0
2005-07-19 13:50:00,24.17,24.25,24.16,24.25,230600.0,17.8473,17.9064,17.8399,17.9064,230600.0
2005-07-19 14:00:00,24.25,24.32,24.18,24.19,308200.0,17.9064,17.9581,17.8547,17.8621,308200.0
2005-07-19 14:10:00,24.2,24.27,24.18,24.25,202600.0,17.8695,17.9212,17.8547,17.9064,202600.0
2005-07-19 14:20:00,24.25,24.3,24.23,24.29,261400.0,17.9064,17.9433,17.8916,17.9359,261400.0
2005-07-19 14:30:00,24.29,24.32,24.25,24.25,150800.0,17.9359,17.9581,17.9064,17.9064,150800.0
2005-07-19 14:40:00,24.26,24.3,24.22,24.29,229000.0,17.9138,17.9433,17.8842,17.9359,229000.0
2005-07-19 14:50:00,24.29,24.36,24.25,24.32,198800.0,17.9359,17.9876,17.9064,17.9581,198800.0
2005-07-19 15:00:00,24.32,24.34,24.28,24.33,126800.0,17.9581,17.9728,17.9285,17.9655,126800.0
2005-07-19 15:10:00,24.33,24.43,24.33,24.42,212800.0,17.9655,18.0393,17.9655,18.0319,212800.0
2005-07-19 15:20:00,24.42,24.43,24.39,24.42,288400.0,18.0319,18.0393,18.0098,18.0319,288400.0
2005-07-19 15:30:00,24.41,24.5,24.41,24.5,373600.0,18.0245,18.091,18.0245,18.091,373600.0
2005-07-19 15:40:00,24.5,24.55,24.49,24.54,548200.0,18.091,18.1279,18.0836,18.1205,548200.0
2005-07-19 15:50:00,24.54,24.61,24.54,24.61,859000.0,18.1205,18.1722,18.1205,18.1722,859000.0
2005-07-20 09:30:00,24.58,24.62,24.52,24.61,786600.0,18.1501,18.1796,18.1058,18.1722,786600.0
2005-07-20 09:40:00,24.61,24.65,24.5,24.5,367800.0,18.1722,18.2017,18.091,18.091,367800.0
2005-07-20 09:50:00,24.5,24.54,24.38,24.39,794200.0,18.091,18.1205,18.0024,18.0098,794200.0
2005-07-20 10:00:00,24.38,24.38,24.28,24.38,313400.0,18.0024,18.0024,17.9285,18.0024,313400.0
2005-07-20 10:10:00,24.38,24.41,24.33,24.38,435000.0,18.0024,18.0245,17.9655,18.0024,435000.0
2005-07-20 10:20:00,24.38,24.4,24.33,24.4,211000.0,18.0024,18.0171,17.9655,18.0171,211000.0
2005-07-20 10:30:00,24.4,24.42,24.26,24.27,521200.0,18.0171,18.0319,17.9138,17.9212,521200.0
2005-07-20 10:40:00,24.26,24.45,24.23,24.36,557600.0,17.9138,18.0541,17.8916,17.9876,557600.0
2005-07-20 10:50:00,24.36,24.49,24.31,24.43,287800.0,17.9876,18.0836,17.9507,18.0393,287800.0
2005-07-20 11:00:00,24.44,24.44,24.3,24.32,236200.0,18.0467,18.0467,17.9433,17.9581,236200.0
2005-07-20 11:10:00,24.32,24.41,24.28,24.4,243800.0,17.9581,18.0245,17.9285,18.0171,243800.0
2005-07-20 11:20:00,24.4,24.4,24.34,24.35,154000.0,18.0171,18.0171,17.9728,17.9802,154000.0
2005-07-20 11:30:00,24.36,24.36,24.31,24.32,117800.0,17.9876,17.9876,17.9507,17.9581,117800.0
2005-07-20 11:40:00,24.31,24.34,24.29,24.29,285200.0,17.9507,17.9728,17.9359,17.9359,285200.0
2005-07-20 11:50:00,24.29,24.32,24.28,24.3,148000.0,17.9359,17.9581,17.9285,17.9433,148000.0
2005-07-20 12:00:00,24.29,24.3,24.27,24.28,97200.0,17.9359,17.9433,17.9212,17.9285,97200.0
2005-07-20 12:10:00,24.28,24.29,24.28,24.29,131400.0,17.9285,17.9359,17.9285,17.9359,131400.0
2005-07-20 12:20:00,24.29,24.41,24.29,24.4,296800.0,17.9359,18.0245,17.9359,18.0171,296800.0
2005-07-20 12:30:00,24.4,24.41,24.34,24.34,227000.0,18.0171,18.0245,17.9728,17.9728,227000.0
2005-07-20 12:40:00,24.34,24.41,24.34,24.36,194800.0,17.9728,18.0245,17.9728,17.9876,194800.0
2005-07-20 12:50:00,24.36,24.42,24.36,24.4,145000.0,17.9876,18.0319,17.9876,18.0171,145000.0
2005-07-20 13:00:00,24.41,24.47,24.41,24.43,162800.0,18.0245,18.0688,18.0245,18.0393,162800.0
2005-07-20 13:10:00,24.43,24.49,24.42,24.49,260200.0,18.0393,18.0836,18.0319,18.0836,260200.0
2005-07-20 13:20:00,24.49,24.53,24.48,24.5,316200.0,18.0836,18.1131,18.0762,18.091,316200.0
2005-07-20 13:30:00,24.5,24.55,24.5,24.54,244800.0,18.091,18.1279,18.091,18.1205,244800.0
2005-07-20 13:40:00,24.54,24.55,24.43,24.45,321800.0,18.1205,18.1279,18.0393,18.0541,321800.0
2005-07-20 13:50:00,24.46,24.48,24.45,24.47,98000.0,18.0614,18.0762,18.0541,18.0688,98000.0
2005-07-20 14:00:00,24.47,24.52,24.46,24.51,135400.0,18.0688,18.1058,18.0614,18.0984,135400.0
2005-07-20 14:10:00,24.5,24.53,24.49,24.52,133800.0,18.091,18.1131,18.0836,18.1058,133800.0
2005-07-20 14:20:00,24.52,24.55,24.51,24.53,81200.0,18.1058,18.1279,18.0984,18.1131,81200.0
2005-07-20 14:30:00,24.52,24.57,24.48,24.48,190200.0,18.1058,18.1427,18.0762,18.0762,190200.0
2005-07-20 14:40:00,24.49,24.5,24.43,24.46,331400.0,18.0836,18.091,18.0393,18.0614,331400.0
2005-07-20 14:50:00,24.47,24.53,24.38,24.39,172800.0,18.0688,18.1131,18.0024,18.0098,172800.0
2005-07-20 15:00:00,24.4,24.43,24.39,24.43,188400.0,18.0171,18.0393,18.0098,18.0393,188400.0
2005-07-20 15:10:00,24.43,24.43,24.38,24.38,110400.0,18.0393,18.0393,18.0024,18.0024,110400.0
2005-07-20 15:20:00,24.38,24.46,24.38,24.45,256200.0,18.0024,18.0614,18.0024,18.0541,256200.0
2005-07-20 15:30:00,24.44,24.47,24.41,24.41,185800.0,18.0467,18.0688,18.0245,18.0245,185800.0
2005-07-20 15:40:00,24.41,24.44,24.37,24.41,258400.0,18.0245,18.0467,17.995,18.0245,258400.0
2005-07-20 15:50:00,24.41,24.44,24.4,24.42,301200.0,18.0245,18.0467,18.0171,18.0319,301200.0
2005-07-21 09:30:00,24.53,24.53,24.3,24.38,297800.0,18.1131,18.1131,17.9433,18.0024,297800.0
2005-07-21 09:40:00,24.38,24.74,24.38,24.65,365000.0,18.0024,18.2682,18.0024,18.2017,365000.0
2005-07-21 09:50:00,24.65,24.75,24.61,24.7,211000.0,18.2017,18.2756,18.1722,18.2387,211000.0
2005-07-21 10:00:00,24.73,24.75,24.61,24.68,340400.0,18.2608,18.2756,18.1722,18.2239,340400.0
2005-07-21 10:10:00,24.69,24.69,24.55,24.59,192600.0,18.2313,18.2313,18.1279,18.1574,192600.0
2005-07-21 10:20:00,24.58,24.59,24.42,24.45,249800.0,18.1501,18.1574,18.0319,18.0541,249800.0
2005-07-21 10:30:00,24.44,24.45,24.18,24.18,398800.0,18.0467,18.0541,17.8547,17.8547,398800.0
2005-07-21 10:40:00,24.18,24.25,24.09,24.22,326600.0,17.8547,17.9064,17.7882,17.8842,326600.0
2005-07-21 10:50:00,24.23,24.25,24.18,24.18,178400.0,17.8916,17.9064,17.8547,17.8547,178400.0
2005-07-21 11:00:00,24.18,24.34,24.18,24.34,274600.0,17.8547,17.9728,17.8547,17.9728,274600.0
2005-07-21 11:10:00,24.33,24.45,24.33,24.43,185200.0,17.9655,18.0541,17.9655,18.0393,185200.0
2005-07-21 11:20:00,24.48,24.5,24.35,24.36,250000.0,18.0762,18.091,17.9802,17.9876,250000.0
2005-07-21 11:30:00,24.34,24.36,24.25,24.29,277400.0,17.9728,17.9876,17.9064,17.9359,277400.0
2005-07-21 11:40:00,24.3,24.35,24.24,24.34,118200.0,17.9433,17.9802,17.899,17.9728,118200.0
2005-07-21 11:50:00,24.35,24.35,24.21,24.22,152400.0,17.9802,17.9802,17.8768,17.8842,152400.0
2005-07-21 12:00:00,24.22,24.34,24.2,24.31,169600.0,17.8842,17.9728,17.8695,17.9507,169600.0
2005-07-21 12:10:00,24.31,24.37,24.27,24.37,93400.0,17.9507,17.995,17.9212,17.995,93400.0
2005-07-21 12:20:00,24.37,24.37,24.26,24.3,78200.0,17.995,17.995,17.9138,17.9433,78200.0
2005-07-21 12:30:00,24.31,24.35,24.3,24.35,186800.0,17.9507,17.9802,17.9433,17.9802,186800.0
2005-07-21 12:40:00,24.35,24.41,24.32,24.39,107000.0,17.9802,18.0245,17.9581,18.0098,107000.0
2005-07-21 12:50:00,24.39,24.45,24.37,24.39,116600.0,18.0098,18.0541,17.995,18.0098,116600.0
2005-07-21 13:00:00,24.39,24.52,24.39,24.47,214000.0,18.0098,18.1058,18.0098,18.0688,214000.0
2005-07-21 13:10:00,24.47,24.5,24.47,24.5,204800.0,18.0688,18.091,18.0688,18.091,204800.0
2005-07-21 13:20:00,24.5,24.54,24.48,24.48,84200.0,18.091,18.1205,18.0762,18.0762,84200.0
2005-07-21 13:30:00,24.49,24.49,24.44,24.45,92800.0,18.0836,18.0836,18.0467,18.0541,92800.0
2005-07-21 13:40:00,24.45,24.46,24.4,24.43,97600.0,18.0541,18.0614,18.0171,18.0393,97600.0
2005-07-21 13:50:00,24.43,24.48,24.43,24.43,73000.0,18.0393,18.0762,18.0393,18.0393,73000.0
2005-07-21 14:00:00,24.43,24.43,24.38,24.42,126200.0,18.0393,18.0393,18.0024,18.0319,126200.0
2005-07-21 14:10:00,24.42,24.43,24.37,24.41,145800.0,18.0319,18.0393,17.995,18.0245,145800.0
2005-07-21 14:20:00,24.4,24.42,24.3,24.31,106800.0,18.0171,18.0319,17.9433,17.9507,106800.0
2005-07-21 14:30:00,24.31,24.36,24.29,24.34,191600.0,17.9507,17.9876,17.9359,17.9728,191600.0
2005-07-21 14:40:00,24.33,24.39,24.32,24.33,277400.0,17.9655,18.0098,17.9581,17.9655,277400.0
2005-07-21 14:50:00,24.32,24.34,24.25,24.31,156000.0,17.9581,17.9728,17.9064,17.9507,156000.0
2005-07-21 15:00:00,24.31,24.36,24.31,24.36,773600.0,17.9507,17.9876,17.9507,17.9876,773600.0
2005-07-21 15:10:00,24.36,24.46,24.36,24.43,188400.0,17.9876,18.0614,17.9876,18.0393,188400.0
2005-07-21 15:20:00,24.43,24.49,24.41,24.47,172200.0,18.0393,18.0836,18.0245,18.0688,172200.0
2005-07-21 15:30:00,24.48,24.48,24.42,24.46,212400.0,18.0762,18.0762,18.0319,18.0614,212400.0
2005-07-21 15:40:00,24.46,24.47,24.43,24.46,240200.0,18.0614,18.0688,18.0393,18.0614,240200.0
2005-07-21 15:50:00,24.46,24.48,24.38,24.38,418600.0,18.0614,18.0762,18.0024,18.0024,418600.0
2005-07-22 09:30:00,25.48,25.6,25.25,25.53,4635600.0,18.8146,18.9032,18.6448,18.8515,4635600.0
2005-07-22 09:40:00,25.53,26.38,25.4,26.17,2751400.0,18.8515,19.4792,18.7556,19.3241,2751400.0
2005-07-22 09:50:00,26.18,26.22,25.95,26.15,1512000.0,19.3315,19.361,19.1617,19.3094,1512000.0
2005-07-22 10:00:00,26.15,26.2,25.88,25.95,1494800.0,19.3094,19.3463,19.11,19.1617,1494800.0
2005-07-22 10:10:00,25.94,26.03,25.87,25.99,973600.0,19.1543,19.2207,19.1026,19.1912,973600.0
2005-07-22 10:20:00,25.95,26.29,25.95,26.28,1144400.0,19.1617,19.4127,19.1617,19.4053,1144400.0
2005-07-22 10:30:00,26.29,26.39,26.25,26.34,1417800.0,19.4127,19.4866,19.3832,19.4497,1417800.0
2005-07-22 10:40:00,26.36,26.36,26.08,26.18,1557600.0,19.4644,19.4644,19.2577,19.3315,1557600.0
2005-07-22 10:50:00,26.18,26.25,26.11,26.22,769600.0,19.3315,19.3832,19.2798,19.361,769600.0
2005-07-22 11:00:00,26.23,26.3,26.18,26.29,558600.0,19.3684,19.4201,19.3315,19.4127,558600.0
2005-07-22 11:10:00,26.29,26.45,26.28,26.42,951600.0,19.4127,19.5309,19.4053,19.5087,951600.0
2005-07-22 11:20:00,26.43,26.43,26.26,26.29,977800.0,19.5161,19.5161,19.3906,19.4127,977800.0
2005-07-22 11:30:00,26.3,26.33,26.24,26.31,629800.0,19.4201,19.4423,19.3758,19.4275,629800.0
2005-07-22 11:40:00,26.31,26.35,26.29,26.33,413200.0,19.4275,19.457,19.4127,19.4423,413200.0
2005-07-22 11:50:00,26.31,26.38,26.31,26.35,835600.0,19.4275,19.4792,19.4275,19.457,835600.0
2005-07-22 12:00:00,26.34,26.42,26.34,26.4,569400.0,19.4497,19.5087,19.4497,19.494,569400.0
2005-07-22 12:10:00,26.4,26.45,26.36,26.38,506200.0,19.494,19.5309,19.4644,19.4792,506200.0
2005-07-22 12:20:00,26.38,26.43,26.29,26.38,582000.0,19.4792,19.5161,19.4127,19.4792,582000.0
2005-07-22 12:30:00,26.38,26.38,26.31,26.36,383000.0,19.4792,19.4792,19.4275,19.4644,383000.0
2005-07-22 12:40:00,26.36,26.36,26.31,26.33,325400.0,19.4644,19.4644,19.4275,19.4423,325400.0
2005-07-22 12:50:00,26.33,26.35,26.3,26.31,806600.0,19.4423,19.457,19.4201,19.4275,806600.0
2005-07-22 13:00:00,26.31,26.35,26.3,26.33,423200.0,19.4275,19.457,19.4201,19.4423,423200.0
2005-07-22 13:10:00,26.33,26.4,26.32,26.34,485200.0,19.4423,19.494,19.4349,19.4497,485200.0
2005-07-22 13:20:00,26.35,26.36,26.31,26.32,498200.0,19.457,19.4644,19.4275,19.4349,498200.0
2005-07-22 13:30:00,26.32,26.34,26.29,26.34,400200.0,19.4349,19.4497,19.4127,19.4497,400200.0
2005-07-22 13:40:00,26.34,26.36,26.32,26.35,369400.0,19.4497,19.4644,19.4349,19.457,369400.0
2005-07-22 13:50:00,26.34,26.37,26.32,26.34,297800.0,19.4497,19.4718,19.4349,19.4497,297800.0
2005-07-22 14:00:00,26.34,26.43,26.34,26.43,316200.0,19.4497,19.5161,19.4497,19.5161,316200.0
2005-07-22 14:10:00,26.43,26.53,26.43,26.5,746400.0,19.5161,19.59,19.5161,19.5678,746400.0
2005-07-22 14:20:00,26.5,26.67,26.5,26.58,850400.0,19.5678,19.6933,19.5678,19.6269,850400.0
2005-07-22 14:30:00,26.58,26.69,26.58,26.68,463400.0,19.6269,19.7081,19.6269,19.7007,463400.0
2005-07-22 14:40:00,26.68,26.93,26.68,26.86,969400.0,19.7007,19.8853,19.7007,19.8336,969400.0
2005-07-22 14:50:00,26.86,26.89,26.36,26.79,1000200.0,19.8336,19.8558,19.4644,19.7819,1000200.0
2005-07-22 15:00:00,26.79,26.79,26.65,26.7,885200.0,19.7819,19.7819,19.6786,19.7155,885200.0
2005-07-22 15:10:00,26.7,26.8,26.68,26.73,1342800.0,19.7155,19.7893,19.7007,19.7376,1342800.0
2005-07-22 15:20:00,26.73,26.73,26.5,26.66,1107600.0,19.7376,19.7376,19.5678,19.6859,1107600.0
2005-07-22 15:30:00,26.66,26.67,26.58,26.6,1316400.0,19.6859,19.6933,19.6269,19.6416,1316400.0
2005-07-22 15:40:00,26.58,26.67,26.56,26.64,1544600.0,19.6269,19.6933,19.6121,19.6712,1544600.0
2005-07-22 15:50:00,26.65,26.75,26.56,26.62,1771800.0,19.6786,19.7524,19.6121,19.6564,1771800.0
2005-07-25 09:30:00,26.85,27.11,26.83,27.1,1549200.0,19.8262,20.0182,19.8115,20.0108,1549200.0
2005-07-25 09:40:00,27.11,27.54,27.08,27.32,2199000.0,20.0182,20.3357,19.9961,20.1733,2199000.0
2005-07-25 09:50:00,27.31,27.39,27.21,27.22,1284600.0,20.1659,20.225,20.0921,20.0995,1284600.0
2005-07-25 10:00:00,27.22,27.4,27.2,27.29,1084400.0,20.0995,20.2324,20.0847,20.1511,1084400.0
2005-07-25 10:10:00,27.29,27.45,27.23,27.43,731600.0,20.1511,20.2693,20.1068,20.2545,731600.0
2005-07-25 10:20:00,27.43,27.7,27.43,27.53,1375600.0,20.2545,20.4539,20.2545,20.3284,1375600.0
2005-07-25 10:30:00,27.52,27.8,27.51,27.67,1437400.0,20.321,20.5277,20.3136,20.4317,1437400.0
2005-07-25 10:40:00,27.67,27.89,27.53,27.78,970000.0,20.4317,20.5942,20.3284,20.513,970000.0
2005-07-25 10:50:00,27.78,27.95,27.75,27.85,1596600.0,20.513,20.6385,20.4908,20.5646,1596600.0
2005-07-25 11:00:00,27.85,27.86,27.69,27.7,1115600.0,20.5646,20.572,20.4465,20.4539,1115600.0
2005-07-25 11:10:00,27.7,27.76,27.62,27.69,723800.0,20.4539,20.4982,20.3948,20.4465,723800.0
2005-07-25 11:20:00,27.69,27.71,27.58,27.63,856000.0,20.4465,20.4613,20.3653,20.4022,856000.0
2005-07-25 11:30:00,27.63,27.63,27.42,27.46,1195000.0,20.4022,20.4022,20.2471,20.2767,1195000.0
2005-07-25 11:40:00,27.46,27.5,27.4,27.46,897600.0,20.2767,20.3062,20.2324,20.2767,897600.0
2005-07-25 11:50:00,27.46,27.48,27.34,27.42,645400.0,20.2767,20.2914,20.1881,20.2471,645400.0
2005-07-25 12:00:00,27.42,27.5,27.42,27.5,441800.0,20.2471,20.3062,20.2471,20.3062,441800.0
2005-07-25 12:10:00,27.5,27.5,27.34,27.35,290600.0,20.3062,20.3062,20.1881,20.1954,290600.0
2005-07-25 12:20:00,27.35,27.49,27.3,27.43,389800.0,20.1954,20.2988,20.1585,20.2545,389800.0
2005-07-25 12:30:00,27.42,27.42,27.38,27.39,355800.0,20.2471,20.2471,20.2176,20.225,355800.0
2005-07-25 12:40:00,27.38,27.5,27.35,27.45,385800.0,20.2176,20.3062,20.1954,20.2693,385800.0
2005-07-25 12:50:00,27.46,27.5,27.44,27.5,453000.0,20.2767,20.3062,20.2619,20.3062,453000.0
2005-07-25 13:00:00,27.49,27.51,27.43,27.47,762600.0,20.2988,20.3136,20.2545,20.2841,762600.0
2005-07-25 13:10:00,27.49,27.5,27.45,27.46,1231200.0,20.2988,20.3062,20.2693,20.2767,1231200.0
2005-07-25 13:20:00,27.47,27.58,27.47,27.5,825600.0,20.2841,20.3653,20.2841,20.3062,825600.0
2005-07-25 13:30:00,27.5,27.53,27.47,27.52,583400.0,20.3062,20.3284,20.2841,20.321,583400.0
2005-07-25 13:40:00,27.52,27.55,27.5,27.54,820000.0,20.321,20.3431,20.3062,20.3357,820000.0
2005-07-25 13:50:00,27.55,27.55,27.47,27.49,455600.0,20.3431,20.3431,20.2841,20.2988,455600.0
2005-07-25 14:00:00,27.49,27.49,27.36,27.37,637000.0,20.2988,20.2988,20.2028,20.2102,637000.0
2005-07-25 14:10:00,27.36,27.48,27.3,27.45,412600.0,20.2028,20.2914,20.1585,20.2693,412600.0
2005-07-25 14:20:00,27.43,27.48,27.4,27.41,383200.0,20.2545,20.2914,20.2324,20.2397,383200.0
2005-07-25 14:30:00,27.41,27.42,27.36,27.41,196200.0,20.2397,20.2471,20.2028,20.2397,196200.0
2005-07-25 14:40:00,27.41,27.5,27.4,27.5,437200.0,20.2397,20.3062,20.2324,20.3062,437200.0
2005-07-25 14:50:00,27.49,27.49,27.41,27.43,536800.0,20.2988,20.2988,20.2397,20.2545,536800.0
2005-07-25 15:00:00,27.43,27.43,27.37,27.38,875200.0,20.2545,20.2545,20.2102,20.2176,875200.0
2005-07-25 15:10:00,27.38,27.47,27.37,27.43,642400.0,20.2176,20.2841,20.2102,20.2545,642400.0
2005-07-25 15:20:00,27.43,27.47,27.43,27.45,468400.0,20.2545,20.2841,20.2545,20.2693,468400.0
2005-07-25 15:30:00,27.46,27.48,27.43,27.45,725000.0,20.2767,20.2914,20.2545,20.2693,725000.0
2005-07-25 15:40:00,27.46,27.51,27.38,27.39,908400.0,20.2767,20.3136,20.2176,20.225,908400.0
2005-07-25 15:50:00,27.39,27.43,27.35,27.39,899800.0,20.225,20.2545,20.1954,20.225,899800.0
2005-07-26 09:30:00,27.83,28.0,27.63,27.63,1465400.0,20.5499,20.6754,20.4022,20.4022,1465400.0
2005-07-26 09:40:00,27.63,27.68,27.52,27.61,900000.0,20.4022,20.4391,20.321,20.3874,900000.0
2005-07-26 09:50:00,27.61,27.63,27.56,27.61,1311400.0,20.3874,20.4022,20.3505,20.3874,1311400.0
2005-07-26 10:00:00,27.6,27.75,27.58,27.72,666200.0,20.38,20.4908,20.3653,20.4687,666200.0
2005-07-26 10:10:00,27.72,27.93,27.72,27.85,511200.0,20.4687,20.6237,20.4687,20.5646,511200.0
2005-07-26 10:20:00,27.85,27.93,27.75,27.93,477400.0,20.5646,20.6237,20.4908,20.6237,477400.0
2005-07-26 10:30:00,27.9,28.0,27.89,27.98,1224000.0,20.6016,20.6754,20.5942,20.6606,1224000.0
2005-07-26 10:40:00,27.98,28.0,27.88,27.92,818000.0,20.6606,20.6754,20.5868,20.6163,818000.0
2005-07-26 10:50:00,27.92,28.0,27.92,27.93,740800.0,20.6163,20.6754,20.6163,20.6237,740800.0
2005-07-26 11:00:00,27.96,27.99,27.93,27.96,487200.0,20.6459,20.668,20.6237,20.6459,487200.0
2005-07-26 11:10:00,27.97,27.98,27.83,27.86,580200.0,20.6533,20.6606,20.5499,20.572,580200.0
2005-07-26 11:20:00,27.89,27.92,27.82,27.85,326600.0,20.5942,20.6163,20.5425,20.5646,326600.0
2005-07-26 11:30:00,27.85,27.86,27.68,27.72,719200.0,20.5646,20.572,20.4391,20.4687,719200.0
2005-07-26 11:40:00,27.72,27.79,27.72,27.74,634000.0,20.4687,20.5203,20.4687,20.4834,634000.0
2005-07-26 11:50:00,27.74,27.77,27.63,27.73,747000.0,20.4834,20.5056,20.4022,20.476,747000.0
2005-07-26 12:00:00,27.73,27.8,27.73,27.77,238200.0,20.476,20.5277,20.476,20.5056,238200.0
2005-07-26 12:10:00,27.77,27.82,27.75,27.82,428800.0,20.5056,20.5425,20.4908,20.5425,428800.0
2005-07-26 12:20:00,27.82,27.86,27.76,27.79,451000.0,20.5425,20.572,20.4982,20.5203,451000.0
2005-07-26 12:30:00,27.79,27.82,27.75,27.78,198800.0,20.5203,20.5425,20.4908,20.513,198800.0
2005-07-26 12:40:00,27.77,27.84,27.75,27.82,202400.0,20.5056,20.5573,20.4908,20.5425,202400.0
2005-07-26 12:50:00,27.83,27.86,27.8,27.85,380200.0,20.5499,20.572,20.5277,20.5646,380200.0
2005-07-26 13:00:00,27.85,27.9,27.82,27.82,246200.0,20.5646,20.6016,20.5425,20.5425,246200.0
2005-07-26 13:10:00,27.81,27.84,27.8,27.83,129800.0,20.5351,20.5573,20.5277,20.5499,129800.0
2005-07-26 13:20:00,27.83,27.84,27.77,27.81,164600.0,20.5499,20.5573,20.5056,20.5351,164600.0
2005-07-26 13:30:00,27.8,27.86,27.8,27.86,200000.0,20.5277,20.572,20.5277,20.572,200000.0
2005-07-26 13:40:00,27.86,27.86,27.81,27.86,413800.0,20.572,20.572,20.5351,20.572,413800.0
2005-07-26 13:50:00,27.86,27.91,27.85,27.89,1729800.0,20.572,20.609,20.5646,20.5942,1729800.0
2005-07-26 14:00:00,27.9,27.9,27.8,27.86,386800.0,20.6016,20.6016,20.5277,20.572,386800.0
2005-07-26 14:10:00,27.86,27.88,27.85,27.86,135600.0,20.572,20.5868,20.5646,20.572,135600.0
2005-07-26 14:20:00,27.86,27.89,27.8,27.81,140800.0,20.572,20.5942,20.5277,20.5351,140800.0
2005-07-26 14:30:00,27.82,27.86,27.75,27.86,238400.0,20.5425,20.572,20.4908,20.572,238400.0
2005-07-26 14:40:00,27.86,27.88,27.81,27.88,176800.0,20.572,20.5868,20.5351,20.5868,176800.0
2005-07-26 14:50:00,27.88,27.9,27.84,27.87,197200.0,20.5868,20.6016,20.5573,20.5794,197200.0
2005-07-26 15:00:00,27.86,27.88,27.77,27.85,269600.0,20.572,20.5868,20.5056,20.5646,269600.0
2005-07-26 15:10:00,27.85,27.89,27.84,27.88,214400.0,20.5646,20.5942,20.5573,20.5868,214400.0
2005-07-26 15:20:00,27.88,27.89,27.86,27.88,146800.0,20.5868,20.5942,20.572,20.5868,146800.0
2005-07-26 15:30:00,27.88,27.93,27.87,27.93,464000.0,20.5868,20.6237,20.5794,20.6237,464000.0
2005-07-26 15:40:00,27.93,27.95,27.9,27.92,382000.0,20.6237,20.6385,20.6016,20.6163,382000.0
2005-07-26 15:50:00,27.91,28.0,27.89,27.93,865800.0,20.609,20.6754,20.5942,20.6237,865800.0
2005-07-27 09:30:00,28.01,28.1,27.93,27.98,704000.0,20.6828,20.7493,20.6237,20.6606,704000.0
2005-07-27 09:40:00,27.98,28.13,27.98,28.13,554200.0,20.6606,20.7714,20.6606,20.7714,554200.0
2005-07-27 09:50:00,28.12,28.3,28.12,28.28,855800.0,20.764,20.8969,20.764,20.8822,855800.0
2005-07-27 10:00:00,28.29,28.3,28.18,28.25,613600.0,20.8895,20.8969,20.8083,20.86,613600.0
2005-07-27 10:10:00,28.25,28.27,28.1,28.12,528000.0,20.86,20.8748,20.7493,20.764,528000.0
2005-07-27 10:20:00,28.12,28.18,28.06,28.07,790400.0,20.764,20.8083,20.7197,20.7271,790400.0
2005-07-27 10:30:00,28.07,28.08,27.88,28.02,891600.0,20.7271,20.7345,20.5868,20.6902,891600.0
2005-07-27 10:40:00,28.02,28.04,27.8,27.82,744400.0,20.6902,20.7049,20.5277,20.5425,744400.0
2005-07-27 10:50:00,27.82,27.97,27.82,27.89,706600.0,20.5425,20.6533,20.5425,20.5942,706600.0
2005-07-27 11:00:00,27.9,28.05,27.88,28.04,612000.0,20.6016,20.7123,20.5868,20.7049,612000.0
2005-07-27 11:10:00,28.03,28.11,28.03,28.06,396800.0,20.6976,20.7566,20.6976,20.7197,396800.0
2005-07-27 11:20:00,28.06,28.09,27.96,28.01,228600.0,20.7197,20.7419,20.6459,20.6828,228600.0
2005-07-27 11:30:00,28.03,28.04,28.0,28.0,128000.0,20.6976,20.7049,20.6754,20.6754,128000.0
2005-07-27 11:40:00,28.0,28.0,27.92,27.93,431400.0,20.6754,20.6754,20.6163,20.6237,431400.0
2005-07-27 11:50:00,27.92,28.0,27.92,27.95,166400.0,20.6163,20.6754,20.6163,20.6385,166400.0
2005-07-27 12:00:00,27.94,27.99,27.9,27.97,191400.0,20.6311,20.668,20.6016,20.6533,191400.0
2005-07-27 12:10:00,27.99,28.0,27.95,28.0,104200.0,20.668,20.6754,20.6385,20.6754,104200.0
2005-07-27 12:20:00,28.0,28.02,27.99,28.01,107800.0,20.6754,20.6902,20.668,20.6828,107800.0
2005-07-27 12:30:00,28.01,28.03,27.99,28.0,81800.0,20.6828,20.6976,20.668,20.6754,81800.0
2005-07-27 12:40:00,28.0,28.02,27.99,28.0,109600.0,20.6754,20.6902,20.668,20.6754,109600.0
2005-07-27 12:50:00,28.0,28.08,28.0,28.06,148800.0,20.6754,20.7345,20.6754,20.7197,148800.0
2005-07-27 13:00:00,28.06,28.11,28.0,28.02,148600.0,20.7197,20.7566,20.6754,20.6902,148600.0
2005-07-27 13:10:00,28.01,28.03,27.98,27.98,237200.0,20.6828,20.6976,20.6606,20.6606,237200.0
2005-07-27 13:20:00,27.99,28.03,27.96,28.0,138600.0,20.668,20.6976,20.6459,20.6754,138600.0
2005-07-27 13:30:00,27.99,28.03,27.98,28.0,89600.0,20.668,20.6976,20.6606,20.6754,89600.0
2005-07-27 13:40:00,27.99,28.0,27.96,27.97,230800.0,20.668,20.6754,20.6459,20.6533,230800.0
2005-07-27 13:50:00,27.98,27.99,27.95,27.96,159000.0,20.6606,20.668,20.6385,20.6459,159000.0
2005-07-27 14:00:00,27.95,28.01,27.95,28.01,139600.0,20.6385,20.6828,20.6385,20.6828,139600.0
2005-07-27 14:10:00,28.0,28.06,28.0,28.04,114000.0,20.6754,20.7197,20.6754,20.7049,114000.0
2005-07-27 14:20:00,28.06,28.09,27.97,28.0,170000.0,20.7197,20.7419,20.6533,20.6754,170000.0
2005-07-27 14:30:00,28.0,28.04,27.99,27.99,248400.0,20.6754,20.7049,20.668,20.668,248400.0
2005-07-27 14:40:00,27.99,28.0,27.95,27.96,122800.0,20.668,20.6754,20.6385,20.6459,122800.0
2005-07-27 14:50:00,27.97,28.03,27.96,28.0,138200.0,20.6533,20.6976,20.6459,20.6754,138200.0
2005-07-27 15:00:00,28.0,28.02,28.0,28.0,212600.0,20.6754,20.6902,20.6754,20.6754,212600.0
2005-07-27 15:10:00,28.0,28.02,27.93,28.0,272400.0,20.6754,20.6902,20.6237,20.6754,272400.0
2005-07-27 15:20:00,28.0,28.08,28.0,28.06,204400.0,20.6754,20.7345,20.6754,20.7197,204400.0
2005-07-27 15:30:00,28.06,28.08,28.03,28.08,211000.0,20.7197,20.7345,20.6976,20.7345,211000.0
2005-07-27 15:40:00,28.08,28.17,28.07,28.17,345800.0,20.7345,20.8009,20.7271,20.8009,345800.0
2005-07-27 15:50:00,28.17,28.29,28.15,28.18,523600.0,20.8009,20.8895,20.7862,20.8083,523600.0
2005-07-28 09:30:00,28.3,28.4,28.26,28.29,573400.0,20.8969,20.9708,20.8674,20.8895,573400.0
2005-07-28 09:40:00,28.31,28.37,28.29,28.33,186600.0,20.9043,20.9486,20.8895,20.9191,186600.0
2005-07-28 09:50:00,28.33,28.35,28.08,28.09,445000.0,20.9191,20.9339,20.7345,20.7419,445000.0
2005-07-28 10:00:00,28.09,28.17,28.08,28.09,410400.0,20.7419,20.8009,20.7345,20.7419,410400.0
2005-07-28 10:10:00,28.09,28.15,28.02,28.04,472000.0,20.7419,20.7862,20.6902,20.7049,472000.0
2005-07-28 10:20:00,28.04,28.08,27.98,28.06,411400.0,20.7049,20.7345,20.6606,20.7197,411400.0
2005-07-28 10:30:00,28.06,28.2,28.06,28.17,363400.0,20.7197,20.8231,20.7197,20.8009,363400.0
2005-07-28 10:40:00,28.15,28.18,28.08,28.15,308000.0,20.7862,20.8083,20.7345,20.7862,308000.0
2005-07-28 10:50:00,28.15,28.22,28.14,28.22,394000.0,20.7862,20.8379,20.7788,20.8379,394000.0
2005-07-28 11:00:00,28.22,28.23,28.06,28.1,535200.0,20.8379,20.8452,20.7197,20.7493,535200.0
2005-07-28 11:10:00,28.1,28.13,28.06,28.06,619200.0,20.7493,20.7714,20.7197,20.7197,619200.0
2005-07-28 11:20:00,28.06,28.07,28.01,28.02,248000.0,20.7197,20.7271,20.6828,20.6902,248000.0
2005-07-28 11:30:00,28.02,28.02,27.88,27.91,264600.0,20.6902,20.6902,20.5868,20.609,264600.0
2005-07-28 11:40:00,27.91,28.04,27.91,28.04,224400.0,20.609,20.7049,20.609,20.7049,224400.0
2005-07-28 11:50:00,28.04,28.05,28.0,28.02,193400.0,20.7049,20.7123,20.6754,20.6902,193400.0
2005-07-28 12:00:00,28.01,28.07,28.01,28.04,131000.0,20.6828,20.7271,20.6828,20.7049,131000.0
2005-07-28 12:10:00,28.04,28.08,28.02,28.02,158600.0,20.7049,20.7345,20.6902,20.6902,158600.0
2005-07-28 12:20:00,28.02,28.04,28.0,28.02,87800.0,20.6902,20.7049,20.6754,20.6902,87800.0
2005-07-28 12:30:00,28.03,28.05,28.02,28.03,213000.0,20.6976,20.7123,20.6902,20.6976,213000.0
2005-07-28 12:40:00,28.03,28.06,28.0,28.06,77200.0,20.6976,20.7197,20.6754,20.7197,77200.0
2005-07-28 12:50:00,28.06,28.07,28.05,28.06,54200.0,20.7197,20.7271,20.7123,20.7197,54200.0
2005-07-28 13:00:00,28.06,28.08,28.02,28.03,125400.0,20.7197,20.7345,20.6902,20.6976,125400.0
2005-07-28 13:10:00,28.01,28.03,28.0,28.03,81800.0,20.6828,20.6976,20.6754,20.6976,81800.0
2005-07-28 13:20:00,28.03,28.06,28.02,28.04,88200.0,20.6976,20.7197,20.6902,20.7049,88200.0
2005-07-28 13:30:00,28.05,28.11,28.04,28.1,169000.0,20.7123,20.7566,20.7049,20.7493,169000.0
2005-07-28 13:40:00,28.11,28.13,28.06,28.11,79400.0,20.7566,20.7714,20.7197,20.7566,79400.0
2005-07-28 13:50:00,28.11,28.21,28.11,28.17,201400.0,20.7566,20.8305,20.7566,20.8009,201400.0
2005-07-28 14:00:00,28.18,28.19,28.14,28.19,161400.0,20.8083,20.8157,20.7788,20.8157,161400.0
2005-07-28 14:10:00,28.19,28.27,28.17,28.24,179800.0,20.8157,20.8748,20.8009,20.8526,179800.0
2005-07-28 14:20:00,28.24,28.26,28.23,28.25,66200.0,20.8526,20.8674,20.8452,20.86,66200.0
2005-07-28 14:30:00,28.25,28.3,28.24,28.3,218200.0,20.86,20.8969,20.8526,20.8969,218200.0
2005-07-28 14:40:00,28.3,28.33,28.28,28.32,147800.0,20.8969,20.9191,20.8822,20.9117,147800.0
2005-07-28 14:50:00,28.31,28.33,28.24,28.27,210000.0,20.9043,20.9191,20.8526,20.8748,210000.0
2005-07-28 15:00:00,28.27,28.27,28.2,28.2,224200.0,20.8748,20.8748,20.8231,20.8231,224200.0
2005-07-28 15:10:00,28.2,28.22,28.18,28.2,175800.0,20.8231,20.8379,20.8083,20.8231,175800.0
2005-07-28 15:20:00,28.19,28.21,28.17,28.18,137200.0,20.8157,20.8305,20.8009,20.8083,137200.0
2005-07-28 15:30:00,28.18,28.21,28.18,28.18,324000.0,20.8083,20.8305,20.8083,20.8083,324000.0
2005-07-28 15:40:00,28.18,28.19,28.11,28.13,500800.0,20.8083,20.8157,20.7566,20.7714,500800.0
2005-07-28 15:50:00,28.13,28.17,28.12,28.15,519800.0,20.7714,20.8009,20.764,20.7862,519800.0
2005-07-29 09:30:00,28.13,28.2,27.88,28.0,663600.0,20.7714,20.8231,20.5868,20.6754,663600.0
2005-07-29 09:40:00,28.03,28.14,28.0,28.09,542800.0,20.6976,20.7788,20.6754,20.7419,542800.0
2005-07-29 09:50:00,28.08,28.09,27.96,28.03,364200.0,20.7345,20.7419,20.6459,20.6976,364200.0
2005-07-29 10:00:00,28.04,28.1,28.03,28.09,383800.0,20.7049,20.7493,20.6976,20.7419,383800.0
2005-07-29 10:10:00,28.1,28.25,28.03,28.09,360400.0,20.7493,20.86,20.6976,20.7419,360400.0
2005-07-29 10:20:00,28.09,28.18,28.08,28.09,451800.0,20.7419,20.8083,20.7345,20.7419,451800.0
2005-07-29 10:30:00,28.08,28.18,28.08,28.18,183800.0,20.7345,20.8083,20.7345,20.8083,183800.0
2005-07-29 10:40:00,28.18,28.18,28.11,28.14,125600.0,20.8083,20.8083,20.7566,20.7788,125600.0
2005-07-29 10:50:00,28.15,28.21,28.13,28.19,203600.0,20.7862,20.8305,20.7714,20.8157,203600.0
2005-07-29 11:00:00,28.19,28.22,28.17,28.18,315800.0,20.8157,20.8379,20.8009,20.8083,315800.0
2005-07-29 11:10:00,28.19,28.22,28.17,28.19,168200.0,20.8157,20.8379,20.8009,20.8157,168200.0
2005-07-29 11:20:00,28.19,28.23,28.19,28.23,166200.0,20.8157,20.8452,20.8157,20.8452,166200.0
2005-07-29 11:30:00,28.23,28.24,28.1,28.11,178600.0,20.8452,20.8526,20.7493,20.7566,178600.0
2005-07-29 11:40:00,28.12,28.18,28.11,28.14,322200.0,20.764,20.8083,20.7566,20.7788,322200.0
2005-07-29 11:50:00,28.15,28.17,28.11,28.13,462400.0,20.7862,20.8009,20.7566,20.7714,462400.0
2005-07-29 12:00:00,28.13,28.18,28.07,28.08,228400.0,20.7714,20.8083,20.7271,20.7345,228400.0
2005-07-29 12:10:00,28.07,28.09,28.02,28.06,200600.0,20.7271,20.7419,20.6902,20.7197,200600.0
2005-07-29 12:20:00,28.07,28.1,28.07,28.09,108400.0,20.7271,20.7493,20.7271,20.7419,108400.0
2005-07-29 12:30:00,28.09,28.15,28.08,28.15,229400.0,20.7419,20.7862,20.7345,20.7862,229400.0
2005-07-29 12:40:00,28.15,28.17,28.13,28.14,120600.0,20.7862,20.8009,20.7714,20.7788,120600.0
2005-07-29 12:50:00,28.15,28.15,28.11,28.12,86800.0,20.7862,20.7862,20.7566,20.764,86800.0
2005-07-29 13:00:00,28.13,28.13,28.08,28.11,75400.0,20.7714,20.7714,20.7345,20.7566,75400.0
2005-07-29 13:10:00,28.11,28.16,28.11,28.15,140400.0,20.7566,20.7936,20.7566,20.7862,140400.0
2005-07-29 13:20:00,28.15,28.16,28.1,28.13,91800.0,20.7862,20.7936,20.7493,20.7714,91800.0
2005-07-29 13:30:00,28.13,28.14,28.1,28.1,365200.0,20.7714,20.7788,20.7493,20.7493,365200.0
2005-07-29 13:40:00,28.11,28.14,28.08,28.13,64000.0,20.7566,20.7788,20.7345,20.7714,64000.0
2005-07-29 13:50:00,28.13,28.18,28.13,28.14,214400.0,20.7714,20.8083,20.7714,20.7788,214400.0
2005-07-29 14:00:00,28.14,28.16,28.12,28.15,142200.0,20.7788,20.7936,20.764,20.7862,142200.0
2005-07-29 14:10:00,28.15,28.16,28.13,28.15,271800.0,20.7862,20.7936,20.7714,20.7862,271800.0
2005-07-29 14:20:00,28.16,28.19,28.13,28.13,164600.0,20.7936,20.8157,20.7714,20.7714,164600.0
2005-07-29 14:30:00,28.13,28.14,28.1,28.1,48800.0,20.7714,20.7788,20.7493,20.7493,48800.0
2005-07-29 14:40:00,28.1,28.1,28.07,28.08,423200.0,20.7493,20.7493,20.7271,20.7345,423200.0
2005-07-29 14:50:00,28.08,28.13,28.08,28.13,113200.0,20.7345,20.7714,20.7345,20.7714,113200.0
2005-07-29 15:00:00,28.13,28.14,28.08,28.08,312000.0,20.7714,20.7788,20.7345,20.7345,312000.0
2005-07-29 15:10:00,28.08,28.1,28.02,28.03,284600.0,20.7345,20.7493,20.6902,20.6976,284600.0
2005-07-29 15:20:00,28.03,28.07,28.02,28.07,741000.0,20.6976,20.7271,20.6902,20.7271,741000.0
2005-07-29 15:30:00,28.07,28.11,28.04,28.05,254600.0,20.7271,20.7566,20.7049,20.7123,254600.0
2005-07-29 15:40:00,28.05,28.06,27.99,28.02,368400.0,20.7123,20.7197,20.668,20.6902,368400.0
2005-07-29 15:50:00,28.03,28.08,27.99,28.07,695400.0,20.6976,20.7345,20.668,20.7271,695400.0
2005-08-01 09:30:00,28.23,28.23,28.13,28.18,471600.0,20.8452,20.8452,20.7714,20.8083,471600.0
2005-08-01 09:40:00,28.18,28.25,28.17,28.2,263600.0,20.8083,20.86,20.8009,20.8231,263600.0
2005-08-01 09:50:00,28.2,28.28,28.19,28.22,409600.0,20.8231,20.8822,20.8157,20.8379,409600.0
2005-08-01 10:00:00,28.22,28.24,28.16,28.16,208200.0,20.8379,20.8526,20.7936,20.7936,208200.0
2005-08-01 10:10:00,28.16,28.25,28.1,28.17,220400.0,20.7936,20.86,20.7493,20.8009,220400.0
2005-08-01 10:20:00,28.18,28.21,28.15,28.18,192000.0,20.8083,20.8305,20.7862,20.8083,192000.0
2005-08-01 10:30:00,28.18,28.18,28.11,28.18,119800.0,20.8083,20.8083,20.7566,20.8083,119800.0
2005-08-01 10:40:00,28.18,28.18,28.13,28.17,150200.0,20.8083,20.8083,20.7714,20.8009,150200.0
2005-08-01 10:50:00,28.17,28.23,28.16,28.22,196800.0,20.8009,20.8452,20.7936,20.8379,196800.0
2005-08-01 11:00:00,28.22,28.23,28.18,28.22,236600.0,20.8379,20.8452,20.8083,20.8379,236600.0
2005-08-01 11:10:00,28.22,28.23,28.17,28.19,111800.0,20.8379,20.8452,20.8009,20.8157,111800.0
2005-08-01 11:20:00,28.19,28.25,28.18,28.25,116800.0,20.8157,20.86,20.8083,20.86,116800.0
2005-08-01 11:30:00,28.25,28.3,28.25,28.3,247400.0,20.86,20.8969,20.86,20.8969,247400.0
2005-08-01 11:40:00,28.29,28.39,28.29,28.39,215400.0,20.8895,20.9634,20.8895,20.9634,215400.0
2005-08-01 11:50:00,28.39,28.4,28.31,28.34,203800.0,20.9634,20.9708,20.9043,20.9265,203800.0
2005-08-01 12:00:00,28.36,28.41,28.34,28.4,152200.0,20.9412,20.9782,20.9265,20.9708,152200.0
2005-08-01 12:10:00,28.4,28.41,28.32,28.36,229400.0,20.9708,20.9782,20.9117,20.9412,229400.0
2005-08-01 12:20:00,28.36,28.37,28.31,28.36,223600.0,20.9412,20.9486,20.9043,20.9412,223600.0
2005-08-01 12:30:00,28.36,28.4,28.34,28.39,178800.0,20.9412,20.9708,20.9265,20.9634,178800.0
2005-08-01 12:40:00,28.39,28.41,28.36,28.41,107400.0,20.9634,20.9782,20.9412,20.9782,107400.0
2005-08-01 12:50:00,28.41,28.43,28.38,28.4,223800.0,20.9782,20.9929,20.956,20.9708,223800.0
2005-08-01 13:00:00,28.4,28.44,28.38,28.38,87800.0,20.9708,21.0003,20.956,20.956,87800.0
2005-08-01 13:10:00,28.38,28.41,28.38,28.38,79400.0,20.956,20.9782,20.956,20.956,79400.0
2005-08-01 13:20:00,28.38,28.39,28.35,28.38,95200.0,20.956,20.9634,20.9339,20.956,95200.0
2005-08-01 13:30:00,28.38,28.49,28.37,28.44,335000.0,20.956,21.0372,20.9486,21.0003,335000.0
2005-08-01 13:40:00,28.44,28.47,28.42,28.44,140800.0,21.0003,21.0225,20.9855,21.0003,140800.0
2005-08-01 13:50:00,28.44,28.48,28.43,28.43,59600.0,21.0003,21.0298,20.9929,20.9929,59600.0
2005-08-01 14:00:00,28.43,28.47,28.43,28.43,102600.0,20.9929,21.0225,20.9929,20.9929,102600.0
2005-08-01 14:10:00,28.43,28.46,28.41,28.41,135800.0,20.9929,21.0151,20.9782,20.9782,135800.0
2005-08-01 14:20:00,28.42,28.44,28.38,28.39,94400.0,20.9855,21.0003,20.956,20.9634,94400.0
2005-08-01 14:30:00,28.39,28.43,28.38,28.42,103000.0,20.9634,20.9929,20.956,20.9855,103000.0
2005-08-01 14:40:00,28.42,28.44,28.37,28.43,139800.0,20.9855,21.0003,20.9486,20.9929,139800.0
2005-08-01 14:50:00,28.43,28.47,28.41,28.43,221800.0,20.9929,21.0225,20.9782,20.9929,221800.0
2005-08-01 15:00:00,28.43,28.45,28.42,28.45,254600.0,20.9929,21.0077,20.9855,21.0077,254600.0
2005-08-01 15:10:00,28.46,28.48,28.45,28.47,224200.0,21.0151,21.0298,21.0077,21.0225,224200.0
2005-08-01 15:20:00,28.47,28.5,28.45,28.49,235200.0,21.0225,21.0446,21.0077,21.0372,235200.0
2005-08-01 15:30:00,28.49,28.53,28.47,28.48,390800.0,21.0372,21.0668,21.0225,21.0298,390800.0
2005-08-01 15:40:00,28.47,28.5,28.43,28.43,270800.0,21.0225,21.0446,20.9929,20.9929,270800.0
2005-08-01 15:50:00,28.42,28.43,28.36,28.36,518000.0,20.9855,20.9929,20.9412,20.9412,518000.0
2005-08-02 09:30:00,28.53,28.61,28.5,28.52,757400.0,21.0668,21.1258,21.0446,21.0594,757400.0
2005-08-02 09:40:00,28.52,28.75,28.51,28.67,423600.0,21.0594,21.2292,21.052,21.1701,423600.0
2005-08-02 09:50:00,28.67,28.79,28.67,28.77,390200.0,21.1701,21.2588,21.1701,21.244,390200.0
2005-08-02 10:00:00,28.77,28.85,28.73,28.83,397000.0,21.244,21.3031,21.2144,21.2883,397000.0
2005-08-02 10:10:00,28.83,28.97,28.83,28.97,458000.0,21.2883,21.3917,21.2883,21.3917,458000.0
2005-08-02 10:20:00,28.97,28.97,28.84,28.91,343400.0,21.3917,21.3917,21.2957,21.3474,343400.0
2005-08-02 10:30:00,28.91,29.0,28.86,28.94,417000.0,21.3474,21.4138,21.3104,21.3695,417000.0
2005-08-02 10:40:00,28.94,28.95,28.88,28.89,369400.0,21.3695,21.3769,21.3252,21.3326,369400.0
2005-08-02 10:50:00,28.89,28.91,28.83,28.83,249200.0,21.3326,21.3474,21.2883,21.2883,249200.0
2005-08-02 11:00:00,28.83,28.86,28.8,28.84,180000.0,21.2883,21.3104,21.2661,21.2957,180000.0
2005-08-02 11:10:00,28.84,28.91,28.84,28.89,262200.0,21.2957,21.3474,21.2957,21.3326,262200.0
2005-08-02 11:20:00,28.89,28.95,28.89,28.95,239400.0,21.3326,21.3769,21.3326,21.3769,239400.0
2005-08-02 11:30:00,28.96,29.0,28.53,28.93,312800.0,21.3843,21.4138,21.0668,21.3621,312800.0
2005-08-02 11:40:00,28.93,29.0,28.92,28.97,434200.0,21.3621,21.4138,21.3547,21.3917,434200.0
2005-08-02 11:50:00,28.96,29.04,28.95,28.99,641800.0,21.3843,21.4434,21.3769,21.4064,641800.0
2005-08-02 12:00:00,28.99,29.06,28.95,29.05,304000.0,21.4064,21.4581,21.3769,21.4507,304000.0
2005-08-02 12:10:00,29.05,29.09,28.99,28.99,392800.0,21.4507,21.4803,21.4064,21.4064,392800.0
2005-08-02 12:20:00,28.99,29.13,28.98,29.1,979000.0,21.4064,21.5098,21.399,21.4877,979000.0
2005-08-02 12:30:00,29.11,29.16,29.08,29.13,317800.0,21.495,21.532,21.4729,21.5098,317800.0
2005-08-02 12:40:00,29.13,29.15,29.02,29.04,334600.0,21.5098,21.5246,21.4286,21.4434,334600.0
2005-08-02 12:50:00,29.04,29.04,28.98,29.0,654200.0,21.4434,21.4434,21.399,21.4138,654200.0
2005-08-02 13:00:00,29.0,29.02,28.99,29.0,224800.0,21.4138,21.4286,21.4064,21.4138,224800.0
2005-08-02 13:10:00,29.0,29.0,28.95,28.96,194600.0,21.4138,21.4138,21.3769,21.3843,194600.0
2005-08-02 13:20:00,28.96,29.03,28.96,29.0,229000.0,21.3843,21.436,21.3843,21.4138,229000.0
2005-08-02 13:30:00,29.0,29.02,28.98,28.99,314200.0,21.4138,21.4286,21.399,21.4064,314200.0
2005-08-02 13:40:00,29.0,29.02,28.96,28.96,175600.0,21.4138,21.4286,21.3843,21.3843,175600.0
2005-08-02 13:50:00,28.97,28.99,28.93,28.93,220600.0,21.3917,21.4064,21.3621,21.3621,220600.0
2005-08-02 14:00:00,28.93,29.01,28.93,29.0,130200.0,21.3621,21.4212,21.3621,21.4138,130200.0
2005-08-02 14:10:00,29.0,29.18,29.0,29.06,221400.0,21.4138,21.5467,21.4138,21.4581,221400.0
2005-08-02 14:20:00,29.06,29.08,29.01,29.03,225800.0,21.4581,21.4729,21.4212,21.436,225800.0
2005-08-02 14:30:00,29.02,29.06,29.01,29.03,217200.0,21.4286,21.4581,21.4212,21.436,217200.0
2005-08-02 14:40:00,29.03,29.12,29.01,29.11,193200.0,21.436,21.5024,21.4212,21.495,193200.0
2005-08-02 14:50:00,29.11,29.11,29.06,29.07,243000.0,21.495,21.495,21.4581,21.4655,243000.0
2005-08-02 15:00:00,29.07,29.09,29.05,29.07,322200.0,21.4655,21.4803,21.4507,21.4655,322200.0
2005-08-02 15:10:00,29.07,29.12,29.06,29.12,215400.0,21.4655,21.5024,21.4581,21.5024,215400.0
2005-08-02 15:20:00,29.16,29.18,29.12,29.13,304800.0,21.532,21.5467,21.5024,21.5098,304800.0
2005-08-02 15:30:00,29.13,29.24,29.13,29.22,436000.0,21.5098,21.591,21.5098,21.5763,436000.0
2005-08-02 15:40:00,29.22,29.25,29.18,29.24,588000.0,21.5763,21.5984,21.5467,21.591,588000.0
2005-08-02 15:50:00,29.24,29.33,29.24,29.32,550400.0,21.591,21.6575,21.591,21.6501,550400.0
2005-08-03 09:30:00,29.5,29.55,29.4,29.48,859800.0,21.783,21.8199,21.7092,21.7683,859800.0
2005-08-03 09:40:00,29.48,29.53,29.35,29.53,546400.0,21.7683,21.8052,21.6723,21.8052,546400.0
2005-08-03 09:50:00,29.52,29.7,29.45,29.48,609000.0,21.7978,21.9307,21.7461,21.7683,609000.0
2005-08-03 10:00:00,29.49,29.61,29.46,29.6,647000.0,21.7756,21.8642,21.7535,21.8569,647000.0
2005-08-03 10:10:00,29.6,29.6,29.54,29.58,246600.0,21.8569,21.8569,21.8126,21.8421,246600.0
2005-08-03 10:20:00,29.58,29.59,29.53,29.54,242200.0,21.8421,21.8495,21.8052,21.8126,242200.0
2005-08-03 10:30:00,29.54,29.58,29.36,29.41,1213000.0,21.8126,21.8421,21.6796,21.7166,1213000.0
2005-08-03 10:40:00,29.42,29.44,29.35,29.43,1311200.0,21.7239,21.7387,21.6723,21.7313,1311200.0
2005-08-03 10:50:00,29.41,29.47,29.36,29.45,339200.0,21.7166,21.7609,21.6796,21.7461,339200.0
2005-08-03 11:00:00,29.48,29.54,29.44,29.51,226800.0,21.7683,21.8126,21.7387,21.7904,226800.0
2005-08-03 11:10:00,29.52,29.54,29.5,29.52,191800.0,21.7978,21.8126,21.783,21.7978,191800.0
2005-08-03 11:20:00,29.52,29.54,29.46,29.5,231400.0,21.7978,21.8126,21.7535,21.783,231400.0
2005-08-03 11:30:00,29.5,29.5,29.35,29.4,307400.0,21.783,21.783,21.6723,21.7092,307400.0
2005-08-03 11:40:00,29.43,29.49,29.41,29.47,265000.0,21.7313,21.7756,21.7166,21.7609,265000.0
2005-08-03 11:50:00,29.46,29.51,29.46,29.5,125400.0,21.7535,21.7904,21.7535,21.783,125400.0
2005-08-03 12:00:00,29.5,29.51,29.48,29.5,155600.0,21.783,21.7904,21.7683,21.783,155600.0
2005-08-03 12:10:00,29.5,29.53,29.48,29.48,207600.0,21.783,21.8052,21.7683,21.7683,207600.0
2005-08-03 12:20:00,29.48,29.55,29.46,29.51,229600.0,21.7683,21.8199,21.7535,21.7904,229600.0
2005-08-03 12:30:00,29.52,29.52,29.45,29.46,175200.0,21.7978,21.7978,21.7461,21.7535,175200.0
2005-08-03 12:40:00,29.47,29.51,29.46,29.51,1953400.0,21.7609,21.7904,21.7535,21.7904,1953400.0
2005-08-03 12:50:00,29.51,29.53,29.5,29.52,181800.0,21.7904,21.8052,21.783,21.7978,181800.0
2005-08-03 13:00:00,29.51,29.52,29.46,29.49,122800.0,21.7904,21.7978,21.7535,21.7756,122800.0
2005-08-03 13:10:00,29.49,29.51,29.49,29.5,96200.0,21.7756,21.7904,21.7756,21.783,96200.0
2005-08-03 13:20:00,29.5,29.5,29.47,29.5,158400.0,21.783,21.783,21.7609,21.783,158400.0
2005-08-03 13:30:00,29.51,29.54,29.5,29.52,72400.0,21.7904,21.8126,21.783,21.7978,72400.0
2005-08-03 13:40:00,29.53,29.53,29.49,29.51,175200.0,21.8052,21.8052,21.7756,21.7904,175200.0
2005-08-03 13:50:00,29.52,29.54,29.5,29.52,329000.0,21.7978,21.8126,21.783,21.7978,329000.0
2005-08-03 14:00:00,29.52,29.52,29.48,29.48,216600.0,21.7978,21.7978,21.7683,21.7683,216600.0
2005-08-03 14:10:00,29.48,29.5,29.46,29.48,142800.0,21.7683,21.783,21.7535,21.7683,142800.0
2005-08-03 14:20:00,29.48,29.49,29.4,29.4,333200.0,21.7683,21.7756,21.7092,21.7092,333200.0
2005-08-03 14:30:00,29.4,29.43,29.36,29.38,471600.0,21.7092,21.7313,21.6796,21.6944,471600.0
2005-08-03 14:40:00,29.38,29.41,29.36,29.37,477200.0,21.6944,21.7166,21.6796,21.687,477200.0
2005-08-03 14:50:00,29.37,29.39,29.31,29.35,284000.0,21.687,21.7018,21.6427,21.6723,284000.0
2005-08-03 15:00:00,29.34,29.39,29.34,29.37,230600.0,21.6649,21.7018,21.6649,21.687,230600.0
2005-08-03 15:10:00,29.36,29.36,29.3,29.33,619800.0,21.6796,21.6796,21.6353,21.6575,619800.0
2005-08-03 15:20:00,29.33,29.38,29.33,29.36,234000.0,21.6575,21.6944,21.6575,21.6796,234000.0
2005-08-03 15:30:00,29.35,29.39,29.34,29.35,277000.0,21.6723,21.7018,21.6649,21.6723,277000.0
2005-08-03 15:40:00,29.35,29.38,29.35,29.35,289600.0,21.6723,21.6944,21.6723,21.6723,289600.0
2005-08-03 15:50:00,29.35,29.38,29.28,29.38,599600.0,21.6723,21.6944,21.6206,21.6944,599600.0
2005-08-04 09:30:00,29.37,29.55,29.31,29.5,381200.0,21.687,21.8199,21.6427,21.783,381200.0
2005-08-04 09:40:00,29.5,29.68,29.5,29.55,279000.0,21.783,21.9159,21.783,21.8199,279000.0
2005-08-04 09:50:00,29.55,29.6,29.5,29.57,355000.0,21.8199,21.8569,21.783,21.8347,355000.0
2005-08-04 10:00:00,29.57,29.72,29.53,29.67,515000.0,21.8347,21.9455,21.8052,21.9086,515000.0
2005-08-04 10:10:00,29.67,29.7,29.63,29.63,202200.0,21.9086,21.9307,21.879,21.879,202200.0
2005-08-04 10:20:00,29.63,29.64,29.6,29.63,231000.0,21.879,21.8864,21.8569,21.879,231000.0
2005-08-04 10:30:00,29.63,29.7,29.62,29.69,399200.0,21.879,21.9307,21.8716,21.9233,399200.0
2005-08-04 10:40:00,29.69,29.71,29.65,29.66,187200.0,21.9233,21.9381,21.8938,21.9012,187200.0
2005-08-04 10:50:00,29.67,29.79,29.66,29.79,246600.0,21.9086,21.9972,21.9012,21.9972,246600.0
2005-08-04 11:00:00,29.79,29.92,29.79,29.87,332800.0,21.9972,22.0932,21.9972,22.0562,332800.0
2005-08-04 11:10:00,29.85,29.87,29.81,29.86,210400.0,22.0415,22.0562,22.0119,22.0488,210400.0
2005-08-04 11:20:00,29.86,29.9,29.84,29.9,305600.0,22.0488,22.0784,22.0341,22.0784,305600.0
2005-08-04 11:30:00,29.89,29.92,29.88,29.92,391600.0,22.071,22.0932,22.0636,22.0932,391600.0
2005-08-04 11:40:00,29.91,30.0,29.9,29.93,680600.0,22.0858,22.1522,22.0784,22.1005,680600.0
2005-08-04 11:50:00,29.93,29.93,29.81,29.81,304800.0,22.1005,22.1005,22.0119,22.0119,304800.0
2005-08-04 12:00:00,29.81,29.82,29.67,29.72,257000.0,22.0119,22.0193,21.9086,21.9455,257000.0
2005-08-04 12:10:00,29.72,29.78,29.71,29.71,171400.0,21.9455,21.9898,21.9381,21.9381,171400.0
2005-08-04 12:20:00,29.71,29.74,29.66,29.72,191000.0,21.9381,21.9602,21.9012,21.9455,191000.0
2005-08-04 12:30:00,29.72,29.72,29.64,29.64,94000.0,21.9455,21.9455,21.8864,21.8864,94000.0
2005-08-04 12:40:00,29.64,29.65,29.54,29.55,269200.0,21.8864,21.8938,21.8126,21.8199,269200.0
2005-08-04 12:50:00,29.54,29.57,29.46,29.54,284600.0,21.8126,21.8347,21.7535,21.8126,284600.0
2005-08-04 13:00:00,29.53,29.57,29.53,29.54,113200.0,21.8052,21.8347,21.8052,21.8126,113200.0
2005-08-04 13:10:00,29.55,29.55,29.5,29.53,150600.0,21.8199,21.8199,21.783,21.8052,150600.0
2005-08-04 13:20:00,29.53,29.55,29.5,29.52,113600.0,21.8052,21.8199,21.783,21.7978,113600.0
2005-08-04 13:30:00,29.52,29.59,29.5,29.58,169800.0,21.7978,21.8495,21.783,21.8421,169800.0
2005-08-04 13:40:00,29.57,29.58,29.51,29.52,67600.0,21.8347,21.8421,21.7904,21.7978,67600.0
2005-08-04 13:50:00,29.51,29.52,29.49,29.5,147000.0,21.7904,21.7978,21.7756,21.783,147000.0
2005-08-04 14:00:00,29.5,29.53,29.5,29.5,120200.0,21.783,21.8052,21.783,21.783,120200.0
2005-08-04 14:10:00,29.5,29.52,29.49,29.5,77600.0,21.783,21.7978,21.7756,21.783,77600.0
2005-08-04 14:20:00,29.5,29.59,29.49,29.59,469400.0,21.783,21.8495,21.7756,21.8495,469400.0
2005-08-04 14:30:00,29.58,29.64,29.52,29.63,123400.0,21.8421,21.8864,21.7978,21.879,123400.0
2005-08-04 14:40:00,29.63,29.67,29.6,29.61,128400.0,21.879,21.9086,21.8569,21.8642,128400.0
2005-08-04 14:50:00,29.61,29.61,29.57,29.6,90800.0,21.8642,21.8642,21.8347,21.8569,90800.0
2005-08-04 15:00:00,29.6,29.64,29.56,29.62,110800.0,21.8569,21.8864,21.8273,21.8716,110800.0
2005-08-04 15:10:00,29.62,29.67,29.56,29.63,228200.0,21.8716,21.9086,21.8273,21.879,228200.0
2005-08-04 15:20:00,29.62,29.66,29.59,29.65,182200.0,21.8716,21.9012,21.8495,21.8938,182200.0
2005-08-04 15:30:00,29.65,29.66,29.59,29.61,168800.0,21.8938,21.9012,21.8495,21.8642,168800.0
2005-08-04 15:40:00,29.6,29.63,29.56,29.59,912000.0,21.8569,21.879,21.8273,21.8495,912000.0
2005-08-04 15:50:00,29.58,29.6,29.57,29.58,311000.0,21.8421,21.8569,21.8347,21.8421,311000.0
2005-08-05 09:30:00,29.89,29.89,29.63,29.67,589800.0,22.071,22.071,21.879,21.9086,589800.0
2005-08-05 09:40:00,29.68,29.78,29.66,29.77,304000.0,21.9159,21.9898,21.9012,21.9824,304000.0
2005-08-05 09:50:00,29.75,29.77,29.65,29.75,448400.0,21.9676,21.9824,21.8938,21.9676,448400.0
2005-08-05 10:00:00,29.73,29.77,29.68,29.68,352400.0,21.9529,21.9824,21.9159,21.9159,352400.0
2005-08-05 10:10:00,29.68,29.75,29.65,29.67,258400.0,21.9159,21.9676,21.8938,21.9086,258400.0
2005-08-05 10:20:00,29.67,29.72,29.6,29.72,290000.0,21.9086,21.9455,21.8569,21.9455,290000.0
2005-08-05 10:30:00,29.72,29.72,29.61,29.67,312800.0,21.9455,21.9455,21.8642,21.9086,312800.0
2005-08-05 10:40:00,29.67,29.67,29.61,29.62,181200.0,21.9086,21.9086,21.8642,21.8716,181200.0
2005-08-05 10:50:00,29.62,29.64,29.5,29.5,287800.0,21.8716,21.8864,21.783,21.783,287800.0
2005-08-05 11:00:00,29.5,29.57,29.49,29.54,331800.0,21.783,21.8347,21.7756,21.8126,331800.0
2005-08-05 11:10:00,29.54,29.54,29.33,29.34,334200.0,21.8126,21.8126,21.6575,21.6649,334200.0
2005-08-05 11:20:00,29.34,29.42,29.28,29.31,346200.0,21.6649,21.7239,21.6206,21.6427,346200.0
2005-08-05 11:30:00,29.3,29.31,29.15,29.16,377800.0,21.6353,21.6427,21.5246,21.532,377800.0
2005-08-05 11:40:00,29.16,29.16,28.99,29.08,487800.0,21.532,21.532,21.4064,21.4729,487800.0
2005-08-05 11:50:00,29.08,29.12,28.99,29.09,320600.0,21.4729,21.5024,21.4064,21.4803,320600.0
2005-08-05 12:00:00,29.1,29.16,29.09,29.13,332200.0,21.4877,21.532,21.4803,21.5098,332200.0
2005-08-05 12:10:00,29.12,29.17,29.12,29.15,171200.0,21.5024,21.5393,21.5024,21.5246,171200.0
2005-08-05 12:20:00,29.15,29.15,29.04,29.14,215200.0,21.5246,21.5246,21.4434,21.5172,215200.0
2005-08-05 12:30:00,29.14,29.2,29.13,29.13,145000.0,21.5172,21.5615,21.5098,21.5098,145000.0
2005-08-05 12:40:00,29.13,29.14,29.06,29.12,87000.0,21.5098,21.5172,21.4581,21.5024,87000.0
2005-08-05 12:50:00,29.13,29.22,29.12,29.22,167400.0,21.5098,21.5763,21.5024,21.5763,167400.0
2005-08-05 13:00:00,29.22,29.24,29.2,29.22,83400.0,21.5763,21.591,21.5615,21.5763,83400.0
2005-08-05 13:10:00,29.21,29.25,29.17,29.21,133600.0,21.5689,21.5984,21.5393,21.5689,133600.0
2005-08-05 13:20:00,29.2,29.33,29.19,29.33,200800.0,21.5615,21.6575,21.5541,21.6575,200800.0
2005-08-05 13:30:00,29.33,29.34,29.32,29.33,178200.0,21.6575,21.6649,21.6501,21.6575,178200.0
2005-08-05 13:40:00,29.33,29.38,29.24,29.25,165000.0,21.6575,21.6944,21.591,21.5984,165000.0
2005-08-05 13:50:00,29.25,29.25,29.18,29.2,175000.0,21.5984,21.5984,21.5467,21.5615,175000.0
2005-08-05 14:00:00,29.2,29.2,29.14,29.2,177200.0,21.5615,21.5615,21.5172,21.5615,177200.0
2005-08-05 14:10:00,29.18,29.18,29.15,29.18,120800.0,21.5467,21.5467,21.5246,21.5467,120800.0
2005-08-05 14:20:00,29.18,29.21,29.15,29.21,128600.0,21.5467,21.5689,21.5246,21.5689,128600.0
2005-08-05 14:30:00,29.21,29.33,29.2,29.3,185400.0,21.5689,21.6575,21.5615,21.6353,185400.0
2005-08-05 14:40:00,29.31,29.35,29.3,29.33,166600.0,21.6427,21.6723,21.6353,21.6575,166600.0
2005-08-05 14:50:00,29.34,29.34,29.19,29.2,154800.0,21.6649,21.6649,21.5541,21.5615,154800.0
2005-08-05 15:00:00,29.2,29.26,29.2,29.24,130800.0,21.5615,21.6058,21.5615,21.591,130800.0
2005-08-05 15:10:00,29.24,29.24,29.14,29.15,211800.0,21.591,21.591,21.5172,21.5246,211800.0
2005-08-05 15:20:00,29.15,29.18,29.14,29.16,271000.0,21.5246,21.5467,21.5172,21.532,271000.0
2005-08-05 15:30:00,29.16,29.21,29.16,29.2,292800.0,21.532,21.5689,21.532,21.5615,292800.0
2005-08-05 15:40:00,29.2,29.23,29.19,29.2,793400.0,21.5615,21.5837,21.5541,21.5615,793400.0
2005-08-05 15:50:00,29.2,29.24,29.2,29.21,501400.0,21.5615,21.591,21.5615,21.5689,501400.0
2005-08-08 09:30:00,29.63,29.72,29.56,29.7,637400.0,21.879,21.9455,21.8273,21.9307,637400.0
2005-08-08 09:40:00,29.7,29.75,29.6,29.64,944600.0,21.9307,21.9676,21.8569,21.8864,944600.0
2005-08-08 09:50:00,29.66,29.71,29.63,29.67,404000.0,21.9012,21.9381,21.879,21.9086,404000.0
2005-08-08 10:00:00,29.68,29.81,29.66,29.78,399800.0,21.9159,22.0119,21.9012,21.9898,399800.0
2005-08-08 10:10:00,29.78,29.8,29.7,29.74,332400.0,21.9898,22.0045,21.9307,21.9602,332400.0
2005-08-08 10:20:00,29.74,29.77,29.69,29.75,351000.0,21.9602,21.9824,21.9233,21.9676,351000.0
2005-08-08 10:30:00,29.75,29.77,29.73,29.77,312000.0,21.9676,21.9824,21.9529,21.9824,312000.0
2005-08-08 10:40:00,29.76,29.83,29.73,29.74,310000.0,21.975,22.0267,21.9529,21.9602,310000.0
2005-08-08 10:50:00,29.74,29.75,29.64,29.64,266200.0,21.9602,21.9676,21.8864,21.8864,266200.0
2005-08-08 11:00:00,29.65,29.8,29.65,29.78,705400.0,21.8938,22.0045,21.8938,21.9898,705400.0
2005-08-08 11:10:00,29.77,29.8,29.66,29.71,509800.0,21.9824,22.0045,21.9012,21.9381,509800.0
2005-08-08 11:20:00,29.7,29.81,29.7,29.71,341800.0,21.9307,22.0119,21.9307,21.9381,341800.0
2005-08-08 11:30:00,29.75,29.78,29.71,29.74,214800.0,21.9676,21.9898,21.9381,21.9602,214800.0
2005-08-08 11:40:00,29.74,29.78,29.72,29.73,145400.0,21.9602,21.9898,21.9455,21.9529,145400.0
2005-08-08 11:50:00,29.74,29.77,29.7,29.75,113800.0,21.9602,21.9824,21.9307,21.9676,113800.0
2005-08-08 12:00:00,29.75,29.77,29.72,29.73,107000.0,21.9676,21.9824,21.9455,21.9529,107000.0
2005-08-08 12:10:00,29.72,29.78,29.72,29.74,257800.0,21.9455,21.9898,21.9455,21.9602,257800.0
2005-08-08 12:20:00,29.73,29.75,29.72,29.75,163000.0,21.9529,21.9676,21.9455,21.9676,163000.0
2005-08-08 12:30:00,29.75,29.75,29.71,29.72,216400.0,21.9676,21.9676,21.9381,21.9455,216400.0
2005-08-08 12:40:00,29.72,29.72,29.67,29.69,254600.0,21.9455,21.9455,21.9086,21.9233,254600.0
2005-08-08 12:50:00,29.69,29.69,29.57,29.65,380800.0,21.9233,21.9233,21.8347,21.8938,380800.0
2005-08-08 13:00:00,29.65,29.66,29.6,29.64,794000.0,21.8938,21.9012,21.8569,21.8864,794000.0
2005-08-08 13:10:00,29.64,29.68,29.63,29.68,167600.0,21.8864,21.9159,21.879,21.9159,167600.0
2005-08-08 13:20:00,29.68,29.72,29.66,29.68,129800.0,21.9159,21.9455,21.9012,21.9159,129800.0
2005-08-08 13:30:00,29.68,29.69,29.64,29.68,115200.0,21.9159,21.9233,21.8864,21.9159,115200.0
2005-08-08 13:40:00,29.68,29.76,29.67,29.76,133600.0,21.9159,21.975,21.9086,21.975,133600.0
2005-08-08 13:50:00,29.75,29.75,29.61,29.64,203000.0,21.9676,21.9676,21.8642,21.8864,203000.0
2005-08-08 14:00:00,29.64,29.66,29.51,29.52,147800.0,21.8864,21.9012,21.7904,21.7978,147800.0
2005-08-08 14:10:00,29.52,29.57,29.48,29.57,274600.0,21.7978,21.8347,21.7683,21.8347,274600.0
2005-08-08 14:20:00,29.57,29.61,29.56,29.59,189600.0,21.8347,21.8642,21.8273,21.8495,189600.0
2005-08-08 14:30:00,29.59,29.6,29.52,29.52,134600.0,21.8495,21.8569,21.7978,21.7978,134600.0
2005-08-08 14:40:00,29.5,29.75,29.32,29.33,700800.0,21.783,21.9676,21.6501,21.6575,700800.0
2005-08-08 14:50:00,29.33,29.39,29.25,29.39,392000.0,21.6575,21.7018,21.5984,21.7018,392000.0
2005-08-08 15:00:00,29.38,29.38,29.28,29.34,238200.0,21.6944,21.6944,21.6206,21.6649,238200.0
2005-08-08 15:10:00,29.34,29.43,29.31,29.36,274200.0,21.6649,21.7313,21.6427,21.6796,274200.0
2005-08-08 15:20:00,29.36,29.36,29.28,29.29,171400.0,21.6796,21.6796,21.6206,21.628,171400.0
2005-08-08 15:30:00,29.29,29.41,29.29,29.37,199200.0,21.628,21.7166,21.628,21.687,199200.0
2005-08-08 15:40:00,29.37,29.4,29.28,29.29,298600.0,21.687,21.7092,21.6206,21.628,298600.0
2005-08-08 15:50:00,29.29,29.33,29.29,29.32,299000.0,21.628,21.6575,21.628,21.6501,299000.0
2005-08-09 09:30:00,29.36,29.37,29.18,29.2,486200.0,21.6796,21.687,21.5467,21.5615,486200.0
2005-08-09 09:40:00,29.2,29.26,29.18,29.21,256600.0,21.5615,21.6058,21.5467,21.5689,256600.0
2005-08-09 09:50:00,29.21,29.21,29.09,29.18,545600.0,21.5689,21.5689,21.4803,21.5467,545600.0
2005-08-09 10:00:00,29.18,29.18,29.05,29.06,334600.0,21.5467,21.5467,21.4507,21.4581,334600.0
2005-08-09 10:10:00,29.06,29.13,29.05,29.06,1314200.0,21.4581,21.5098,21.4507,21.4581,1314200.0
2005-08-09 10:20:00,29.07,29.08,28.95,28.98,425400.0,21.4655,21.4729,21.3769,21.399,425400.0
2005-08-09 10:30:00,28.98,29.06,28.98,29.02,553000.0,21.399,21.4581,21.399,21.4286,553000.0
2005-08-09 10:40:00,29.02,29.09,29.02,29.09,164600.0,21.4286,21.4803,21.4286,21.4803,164600.0
2005-08-09 10:50:00,29.09,29.11,29.0,29.08,188000.0,21.4803,21.495,21.4138,21.4729,188000.0
2005-08-09 11:00:00,29.08,29.17,29.08,29.16,203800.0,21.4729,21.5393,21.4729,21.532,203800.0
2005-08-09 11:10:00,29.16,29.22,29.14,29.21,183000.0,21.532,21.5763,21.5172,21.5689,183000.0
2005-08-09 11:20:00,29.21,29.22,29.13,29.14,200200.0,21.5689,21.5763,21.5098,21.5172,200200.0
2005-08-09 11:30:00,29.14,29.18,29.1,29.16,327400.0,21.5172,21.5467,21.4877,21.532,327400.0
2005-08-09 11:40:00,29.16,29.23,29.1,29.14,184800.0,21.532,21.5837,21.4877,21.5172,184800.0
2005-08-09 11:50:00,29.14,29.15,29.09,29.13,96000.0,21.5172,21.5246,21.4803,21.5098,96000.0
2005-08-09 12:00:00,29.12,29.18,29.12,29.13,105200.0,21.5024,21.5467,21.5024,21.5098,105200.0
2005-08-09 12:10:00,29.13,29.14,29.06,29.06,95800.0,21.5098,21.5172,21.4581,21.4581,95800.0
2005-08-09 12:20:00,29.05,29.14,29.05,29.14,102000.0,21.4507,21.5172,21.4507,21.5172,102000.0
2005-08-09 12:30:00,29.14,29.17,29.09,29.13,68400.0,21.5172,21.5393,21.4803,21.5098,68400.0
2005-08-09 12:40:00,29.13,29.15,29.12,29.13,34000.0,21.5098,21.5246,21.5024,21.5098,34000.0
2005-08-09 12:50:00,29.14,29.14,29.1,29.1,64800.0,21.5172,21.5172,21.4877,21.4877,64800.0
2005-08-09 13:00:00,29.11,29.13,29.08,29.08,49000.0,21.495,21.5098,21.4729,21.4729,49000.0
2005-08-09 13:10:00,29.09,29.09,29.02,29.02,90200.0,21.4803,21.4803,21.4286,21.4286,90200.0
2005-08-09 13:20:00,29.02,29.05,29.02,29.03,95000.0,21.4286,21.4507,21.4286,21.436,95000.0
2005-08-09 13:30:00,29.03,29.04,29.02,29.02,112200.0,21.436,21.4434,21.4286,21.4286,112200.0
2005-08-09 13:40:00,29.02,29.02,28.99,29.0,130400.0,21.4286,21.4286,21.4064,21.4138,130400.0
2005-08-09 13:50:00,29.0,29.0,28.98,28.98,114800.0,21.4138,21.4138,21.399,21.399,114800.0
2005-08-09 14:00:00,28.99,29.04,28.99,29.03,85200.0,21.4064,21.4434,21.4064,21.436,85200.0
2005-08-09 14:10:00,29.03,29.05,29.0,29.04,102800.0,21.436,21.4507,21.4138,21.4434,102800.0
2005-08-09 14:20:00,29.04,29.05,28.99,29.04,150000.0,21.4434,21.4507,21.4064,21.4434,150000.0
2005-08-09 14:30:00,29.04,29.17,29.04,29.15,214600.0,21.4434,21.5393,21.4434,21.5246,214600.0
2005-08-09 14:40:00,29.14,29.15,29.0,29.04,133800.0,21.5172,21.5246,21.4138,21.4434,133800.0
2005-08-09 14:50:00,29.04,29.11,29.04,29.1,182000.0,21.4434,21.495,21.4434,21.4877,182000.0
2005-08-09 15:00:00,29.09,29.15,29.06,29.13,206600.0,21.4803,21.5246,21.4581,21.5098,206600.0
2005-08-09 15:10:00,29.13,29.13,29.01,29.06,151200.0,21.5098,21.5098,21.4212,21.4581,151200.0
2005-08-09 15:20:00,29.06,29.08,29.03,29.06,104600.0,21.4581,21.4729,21.436,21.4581,104600.0
2005-08-09 15:30:00,29.06,29.08,29.05,29.08,133600.0,21.4581,21.4729,21.4507,21.4729,133600.0
2005-08-09 15:40:00,29.08,29.11,29.06,29.11,189400.0,21.4729,21.495,21.4581,21.495,189400.0
2005-08-09 15:50:00,29.12,29.18,29.12,29.15,346600.0,21.5024,21.5467,21.5024,21.5246,346600.0
2005-08-10 09:30:00,29.33,29.42,29.31,29.36,335800.0,21.6575,21.7239,21.6427,21.6796,335800.0
2005-08-10 09:40:00,29.35,29.45,29.33,29.39,797400.0,21.6723,21.7461,21.6575,21.7018,797400.0
2005-08-10 09:50:00,29.39,29.44,29.35,29.44,185600.0,21.7018,21.7387,21.6723,21.7387,185600.0
2005-08-10 10:00:00,29.44,29.72,29.42,29.68,303600.0,21.7387,21.9455,21.7239,21.9159,303600.0
2005-08-10 10:10:00,29.67,29.75,29.6,29.7,337800.0,21.9086,21.9676,21.8569,21.9307,337800.0
2005-08-10 10:20:00,29.7,29.7,29.5,29.5,463000.0,21.9307,21.9307,21.783,21.783,463000.0
2005-08-10 10:30:00,29.5,29.5,29.13,29.21,729000.0,21.783,21.783,21.5098,21.5689,729000.0
2005-08-10 10:40:00,29.21,29.36,29.2,29.36,513000.0,21.5689,21.6796,21.5615,21.6796,513000.0
2005-08-10 10:50:00,29.38,29.49,29.29,29.46,285200.0,21.6944,21.7756,21.628,21.7535,285200.0
2005-08-10 11:00:00,29.46,29.55,29.43,29.52,298600.0,21.7535,21.8199,21.7313,21.7978,298600.0
2005-08-10 11:10:00,29.52,29.55,29.47,29.5,249000.0,21.7978,21.8199,21.7609,21.783,249000.0
2005-08-10 11:20:00,29.5,29.59,29.46,29.53,145000.0,21.783,21.8495,21.7535,21.8052,145000.0
2005-08-10 11:30:00,29.55,29.56,29.5,29.5,213200.0,21.8199,21.8273,21.783,21.783,213200.0
2005-08-10 11:40:00,29.5,29.55,29.46,29.54,100400.0,21.783,21.8199,21.7535,21.8126,100400.0
2005-08-10 11:50:00,29.54,29.55,29.35,29.43,300800.0,21.8126,21.8199,21.6723,21.7313,300800.0
2005-08-10 12:00:00,29.43,29.52,29.42,29.52,272400.0,21.7313,21.7978,21.7239,21.7978,272400.0
2005-08-10 12:10:00,29.52,29.6,29.51,29.56,369200.0,21.7978,21.8569,21.7904,21.8273,369200.0
2005-08-10 12:20:00,29.55,29.62,29.53,29.61,207200.0,21.8199,21.8716,21.8052,21.8642,207200.0
2005-08-10 12:30:00,29.62,29.63,29.57,29.62,145800.0,21.8716,21.879,21.8347,21.8716,145800.0
2005-08-10 12:40:00,29.62,29.62,29.55,29.59,329800.0,21.8716,21.8716,21.8199,21.8495,329800.0
2005-08-10 12:50:00,29.59,29.65,29.58,29.62,118200.0,21.8495,21.8938,21.8421,21.8716,118200.0
2005-08-10 13:00:00,29.61,29.65,29.6,29.64,52800.0,21.8642,21.8938,21.8569,21.8864,52800.0
2005-08-10 13:10:00,29.63,29.66,29.61,29.65,102000.0,21.879,21.9012,21.8642,21.8938,102000.0
2005-08-10 13:20:00,29.64,29.68,29.6,29.68,89000.0,21.8864,21.9159,21.8569,21.9159,89000.0
2005-08-10 13:30:00,29.68,29.77,29.65,29.76,219400.0,21.9159,21.9824,21.8938,21.975,219400.0
2005-08-10 13:40:00,29.77,29.82,29.72,29.72,189800.0,21.9824,22.0193,21.9455,21.9455,189800.0
2005-08-10 13:50:00,29.72,29.75,29.67,29.68,195000.0,21.9455,21.9676,21.9086,21.9159,195000.0
2005-08-10 14:00:00,29.68,29.71,29.64,29.64,91400.0,21.9159,21.9381,21.8864,21.8864,91400.0
2005-08-10 14:10:00,29.65,29.68,29.58,29.68,198600.0,21.8938,21.9159,21.8421,21.9159,198600.0
2005-08-10 14:20:00,29.67,29.67,29.5,29.53,225200.0,21.9086,21.9086,21.783,21.8052,225200.0
2005-08-10 14:30:00,29.53,29.55,29.5,29.52,190600.0,21.8052,21.8199,21.783,21.7978,190600.0
2005-08-10 14:40:00,29.52,29.55,29.5,29.5,206000.0,21.7978,21.8199,21.783,21.783,206000.0
2005-08-10 14:50:00,29.5,29.53,29.42,29.47,170400.0,21.783,21.8052,21.7239,21.7609,170400.0
2005-08-10 15:00:00,29.47,29.47,29.34,29.43,287400.0,21.7609,21.7609,21.6649,21.7313,287400.0
2005-08-10 15:10:00,29.43,29.45,29.34,29.4,244600.0,21.7313,21.7461,21.6649,21.7092,244600.0
2005-08-10 15:20:00,29.4,29.41,29.34,29.38,238000.0,21.7092,21.7166,21.6649,21.6944,238000.0
2005-08-10 15:30:00,29.37,29.47,29.36,29.43,220200.0,21.687,21.7609,21.6796,21.7313,220200.0
2005-08-10 15:40:00,29.42,29.53,29.42,29.52,226200.0,21.7239,21.8052,21.7239,21.7978,226200.0
2005-08-10 15:50:00,29.52,29.55,29.5,29.55,304800.0,21.7978,21.8199,21.783,21.8199,304800.0
2005-08-11 09:30:00,29.6,29.74,29.6,29.64,556600.0,21.8569,21.9602,21.8569,21.8864,556600.0
2005-08-11 09:40:00,29.64,29.79,29.61,29.78,291600.0,21.8864,21.9972,21.8642,21.9898,291600.0
2005-08-11 09:50:00,29.78,29.82,29.75,29.8,264000.0,21.9898,22.0193,21.9676,22.0045,264000.0
2005-08-11 10:00:00,29.8,29.82,29.72,29.73,337400.0,22.0045,22.0193,21.9455,21.9529,337400.0
2005-08-11 10:10:00,29.73,29.83,29.73,29.83,396200.0,21.9529,22.0267,21.9529,22.0267,396200.0
2005-08-11 10:20:00,29.83,29.84,29.78,29.83,264000.0,22.0267,22.0341,21.9898,22.0267,264000.0
2005-08-11 10:30:00,29.83,29.85,29.67,29.68,412400.0,22.0267,22.0415,21.9086,21.9159,412400.0
2005-08-11 10:40:00,29.68,29.78,29.57,29.74,456800.0,21.9159,21.9898,21.8347,21.9602,456800.0
2005-08-11 10:50:00,29.75,29.79,29.68,29.77,271600.0,21.9676,21.9972,21.9159,21.9824,271600.0
2005-08-11 11:00:00,29.78,29.81,29.73,29.8,180800.0,21.9898,22.0119,21.9529,22.0045,180800.0
2005-08-11 11:10:00,29.8,29.9,29.79,29.9,261200.0,22.0045,22.0784,21.9972,22.0784,261200.0
2005-08-11 11:20:00,29.91,29.96,29.91,29.93,263600.0,22.0858,22.1227,22.0858,22.1005,263600.0
2005-08-11 11:30:00,29.93,29.94,29.87,29.94,258400.0,22.1005,22.1079,22.0562,22.1079,258400.0
2005-08-11 11:40:00,29.94,29.95,29.81,29.81,430800.0,22.1079,22.1153,22.0119,22.0119,430800.0
2005-08-11 11:50:00,29.81,29.88,29.75,29.75,447400.0,22.0119,22.0636,21.9676,21.9676,447400.0
2005-08-11 12:00:00,29.75,29.75,29.66,29.71,282200.0,21.9676,21.9676,21.9012,21.9381,282200.0
2005-08-11 12:10:00,29.7,29.76,29.62,29.63,341000.0,21.9307,21.975,21.8716,21.879,341000.0
2005-08-11 12:20:00,29.63,29.68,29.61,29.68,338800.0,21.879,21.9159,21.8642,21.9159,338800.0
2005-08-11 12:30:00,29.68,29.71,29.67,29.68,102800.0,21.9159,21.9381,21.9086,21.9159,102800.0
2005-08-11 12:40:00,29.68,29.71,29.61,29.64,127600.0,21.9159,21.9381,21.8642,21.8864,127600.0
2005-08-11 12:50:00,29.64,29.68,29.63,29.65,71600.0,21.8864,21.9159,21.879,21.8938,71600.0
2005-08-11 13:00:00,29.65,29.7,29.63,29.68,186400.0,21.8938,21.9307,21.879,21.9159,186400.0
2005-08-11 13:10:00,29.68,29.68,29.61,29.63,63400.0,21.9159,21.9159,21.8642,21.879,63400.0
2005-08-11 13:20:00,29.63,29.66,29.62,29.66,74800.0,21.879,21.9012,21.8716,21.9012,74800.0
2005-08-11 13:30:00,29.66,29.68,29.64,29.66,74400.0,21.9012,21.9159,21.8864,21.9012,74400.0
2005-08-11 13:40:00,29.66,29.66,29.6,29.62,118400.0,21.9012,21.9012,21.8569,21.8716,118400.0
2005-08-11 13:50:00,29.62,29.64,29.61,29.63,54800.0,21.8716,21.8864,21.8642,21.879,54800.0
2005-08-11 14:00:00,29.63,29.63,29.57,29.6,1203600.0,21.879,21.879,21.8347,21.8569,1203600.0
2005-08-11 14:10:00,29.6,29.64,29.49,29.5,156600.0,21.8569,21.8864,21.7756,21.783,156600.0
2005-08-11 14:20:00,29.49,29.55,29.48,29.55,102200.0,21.7756,21.8199,21.7683,21.8199,102200.0
2005-08-11 14:30:00,29.55,29.72,29.54,29.68,215000.0,21.8199,21.9455,21.8126,21.9159,215000.0
2005-08-11 14:40:00,29.68,29.68,29.61,29.61,181600.0,21.9159,21.9159,21.8642,21.8642,181600.0
2005-08-11 14:50:00,29.61,29.72,29.61,29.64,112200.0,21.8642,21.9455,21.8642,21.8864,112200.0
2005-08-11 15:00:00,29.64,29.72,29.63,29.72,114200.0,21.8864,21.9455,21.879,21.9455,114200.0
2005-08-11 15:10:00,29.73,29.9,29.73,29.82,302600.0,21.9529,22.0784,21.9529,22.0193,302600.0
2005-08-11 15:20:00,29.82,29.85,29.77,29.78,170800.0,22.0193,22.0415,21.9824,21.9898,170800.0
2005-08-11 15:30:00,29.78,29.85,29.76,29.82,133800.0,21.9898,22.0415,21.975,22.0193,133800.0
2005-08-11 15:40:00,29.83,29.9,29.83,29.87,217000.0,22.0267,22.0784,22.0267,22.0562,217000.0
2005-08-11 15:50:00,29.87,29.9,29.83,29.9,313200.0,22.0562,22.0784,22.0267,22.0784,313200.0
2005-08-12 09:30:00,29.98,30.04,29.8,29.84,1379400.0,22.1375,22.1818,22.0045,22.0341,1379400.0
2005-08-12 09:40:00,29.84,29.87,29.71,29.78,460400.0,22.0341,22.0562,21.9381,21.9898,460400.0
2005-08-12 09:50:00,29.79,30.03,29.7,30.03,297600.0,21.9972,22.1744,21.9307,22.1744,297600.0
2005-08-12 10:00:00,30.04,30.1,29.79,30.05,451200.0,22.1818,22.2261,21.9972,22.1891,451200.0
2005-08-12 10:10:00,30.06,30.08,30.02,30.05,246200.0,22.1965,22.2113,22.167,22.1891,246200.0
2005-08-12 10:20:00,30.05,30.05,29.95,29.98,506800.0,22.1891,22.1891,22.1153,22.1375,506800.0
2005-08-12 10:30:00,29.98,30.0,29.89,29.93,333600.0,22.1375,22.1522,22.071,22.1005,333600.0
2005-08-12 10:40:00,29.93,29.93,29.79,29.84,131200.0,22.1005,22.1005,21.9972,22.0341,131200.0
2005-08-12 10:50:00,29.84,29.93,29.81,29.89,154200.0,22.0341,22.1005,22.0119,22.071,154200.0
2005-08-12 11:00:00,29.88,29.92,29.82,29.88,260400.0,22.0636,22.0932,22.0193,22.0636,260400.0
2005-08-12 11:10:00,29.88,29.92,29.7,29.8,225600.0,22.0636,22.0932,21.9307,22.0045,225600.0
2005-08-12 11:20:00,29.81,29.81,29.63,29.71,291800.0,22.0119,22.0119,21.879,21.9381,291800.0
2005-08-12 11:30:00,29.7,29.75,29.61,29.71,291200.0,21.9307,21.9676,21.8642,21.9381,291200.0
2005-08-12 11:40:00,29.7,29.8,29.69,29.75,216400.0,21.9307,22.0045,21.9233,21.9676,216400.0
2005-08-12 11:50:00,29.74,29.75,29.63,29.74,196600.0,21.9602,21.9676,21.879,21.9602,196600.0
2005-08-12 12:00:00,29.74,29.74,29.67,29.7,100400.0,21.9602,21.9602,21.9086,21.9307,100400.0
2005-08-12 12:10:00,29.71,29.78,29.71,29.76,148000.0,21.9381,21.9898,21.9381,21.975,148000.0
2005-08-12 12:20:00,29.75,29.77,29.71,29.72,66400.0,21.9676,21.9824,21.9381,21.9455,66400.0
2005-08-12 12:30:00,29.71,29.75,29.68,29.7,144200.0,21.9381,21.9676,21.9159,21.9307,144200.0
2005-08-12 12:40:00,29.7,29.7,29.66,29.69,88600.0,21.9307,21.9307,21.9012,21.9233,88600.0
2005-08-12 12:50:00,29.68,29.7,29.6,29.6,167600.0,21.9159,21.9307,21.8569,21.8569,167600.0
2005-08-12 13:00:00,29.6,29.62,29.58,29.62,237800.0,21.8569,21.8716,21.8421,21.8716,237800.0
2005-08-12 13:10:00,29.62,29.62,29.53,29.58,209000.0,21.8716,21.8716,21.8052,21.8421,209000.0
2005-08-12 13:20:00,29.58,29.6,29.57,29.59,80400.0,21.8421,21.8569,21.8347,21.8495,80400.0
2005-08-12 13:30:00,29.59,29.65,29.58,29.63,154600.0,21.8495,21.8938,21.8421,21.879,154600.0
2005-08-12 13:40:00,29.63,29.63,29.58,29.58,65200.0,21.879,21.879,21.8421,21.8421,65200.0
2005-08-12 13:50:00,29.58,29.58,29.52,29.53,108200.0,21.8421,21.8421,21.7978,21.8052,108200.0
2005-08-12 14:00:00,29.53,29.58,29.51,29.52,130400.0,21.8052,21.8421,21.7904,21.7978,130400.0
2005-08-12 14:10:00,29.52,29.52,29.46,29.46,160600.0,21.7978,21.7978,21.7535,21.7535,160600.0
2005-08-12 14:20:00,29.46,29.5,29.45,29.5,148600.0,21.7535,21.783,21.7461,21.783,148600.0
2005-08-12 14:30:00,29.5,29.56,29.49,29.56,101400.0,21.783,21.8273,21.7756,21.8273,101400.0
2005-08-12 14:40:00,29.56,29.6,29.53,29.56,93000.0,21.8273,21.8569,21.8052,21.8273,93000.0
2005-08-12 14:50:00,29.56,29.63,29.53,29.61,111600.0,21.8273,21.879,21.8052,21.8642,111600.0
2005-08-12 15:00:00,29.61,29.62,29.57,29.58,105200.0,21.8642,21.8716,21.8347,21.8421,105200.0
2005-08-12 15:10:00,29.58,29.61,29.55,29.58,195600.0,21.8421,21.8642,21.8199,21.8421,195600.0
2005-08-12 15:20:00,29.58,29.61,29.56,29.59,214400.0,21.8421,21.8642,21.8273,21.8495,214400.0
2005-08-12 15:30:00,29.59,29.6,29.55,29.57,199400.0,21.8495,21.8569,21.8199,21.8347,199400.0
2005-08-12 15:40:00,29.58,29.59,29.5,29.52,319000.0,21.8421,21.8495,21.783,21.7978,319000.0
2005-08-12 15:50:00,29.52,29.58,29.43,29.43,398200.0,21.7978,21.8421,21.7313,21.7313,398200.0
2005-08-15 09:30:00,29.42,29.5,29.41,29.48,442600.0,21.7239,21.783,21.7166,21.7683,442600.0
2005-08-15 09:40:00,29.48,29.5,29.36,29.36,334200.0,21.7683,21.783,21.6796,21.6796,334200.0
2005-08-15 09:50:00,29.36,29.36,29.25,29.29,319400.0,21.6796,21.6796,21.5984,21.628,319400.0
2005-08-15 10:00:00,29.28,29.43,29.26,29.43,226000.0,21.6206,21.7313,21.6058,21.7313,226000.0
2005-08-15 10:10:00,29.4,29.43,29.34,29.41,207200.0,21.7092,21.7313,21.6649,21.7166,207200.0
2005-08-15 10:20:00,29.41,29.44,29.29,29.29,241600.0,21.7166,21.7387,21.628,21.628,241600.0
2005-08-15 10:30:00,29.28,29.34,29.25,29.31,145000.0,21.6206,21.6649,21.5984,21.6427,145000.0
2005-08-15 10:40:00,29.3,29.33,29.22,29.29,130600.0,21.6353,21.6575,21.5763,21.628,130600.0
2005-08-15 10:50:00,29.29,29.3,29.24,29.25,90600.0,21.628,21.6353,21.591,21.5984,90600.0
2005-08-15 11:00:00,29.25,29.25,29.2,29.23,134400.0,21.5984,21.5984,21.5615,21.5837,134400.0
2005-08-15 11:10:00,29.23,29.24,29.2,29.24,112200.0,21.5837,21.591,21.5615,21.591,112200.0
2005-08-15 11:20:00,29.23,29.32,29.23,29.32,128200.0,21.5837,21.6501,21.5837,21.6501,128200.0
2005-08-15 11:30:00,29.31,29.43,29.31,29.4,165400.0,21.6427,21.7313,21.6427,21.7092,165400.0
2005-08-15 11:40:00,29.4,29.42,29.34,29.41,117400.0,21.7092,21.7239,21.6649,21.7166,117400.0
2005-08-15 11:50:00,29.41,29.41,29.3,29.3,64800.0,21.7166,21.7166,21.6353,21.6353,64800.0
2005-08-15 12:00:00,29.3,29.31,29.27,29.31,72400.0,21.6353,21.6427,21.6132,21.6427,72400.0
2005-08-15 12:10:00,29.31,29.38,29.25,29.26,128800.0,21.6427,21.6944,21.5984,21.6058,128800.0
2005-08-15 12:20:00,29.27,29.29,29.22,29.23,102000.0,21.6132,21.628,21.5763,21.5837,102000.0
2005-08-15 12:30:00,29.23,29.27,29.22,29.25,149600.0,21.5837,21.6132,21.5763,21.5984,149600.0
2005-08-15 12:40:00,29.25,29.27,29.24,29.26,232800.0,21.5984,21.6132,21.591,21.6058,232800.0
2005-08-15 12:50:00,29.25,29.32,29.25,29.32,85600.0,21.5984,21.6501,21.5984,21.6501,85600.0
2005-08-15 13:00:00,29.32,29.33,29.31,29.33,81800.0,21.6501,21.6575,21.6427,21.6575,81800.0
2005-08-15 13:10:00,29.33,29.38,29.31,29.36,77000.0,21.6575,21.6944,21.6427,21.6796,77000.0
2005-08-15 13:20:00,29.36,29.36,29.32,29.33,167200.0,21.6796,21.6796,21.6501,21.6575,167200.0
2005-08-15 13:30:00,29.32,29.38,29.32,29.38,182800.0,21.6501,21.6944,21.6501,21.6944,182800.0
2005-08-15 13:40:00,29.38,29.38,29.25,29.26,286800.0,21.6944,21.6944,21.5984,21.6058,286800.0
2005-08-15 13:50:00,29.26,29.27,29.13,29.14,213000.0,21.6058,21.6132,21.5098,21.5172,213000.0
2005-08-15 14:00:00,29.14,29.15,29.08,29.08,219400.0,21.5172,21.5246,21.4729,21.4729,219400.0
2005-08-15 14:10:00,29.08,29.13,29.05,29.12,282000.0,21.4729,21.5098,21.4507,21.5024,282000.0
2005-08-15 14:20:00,29.12,29.28,29.12,29.24,321400.0,21.5024,21.6206,21.5024,21.591,321400.0
2005-08-15 14:30:00,29.23,29.26,29.17,29.26,123000.0,21.5837,21.6058,21.5393,21.6058,123000.0
2005-08-15 14:40:00,29.26,29.26,29.17,29.19,141200.0,21.6058,21.6058,21.5393,21.5541,141200.0
2005-08-15 14:50:00,29.2,29.24,29.2,29.23,114000.0,21.5615,21.591,21.5615,21.5837,114000.0
2005-08-15 15:00:00,29.23,29.29,29.21,29.21,164600.0,21.5837,21.628,21.5689,21.5689,164600.0
2005-08-15 15:10:00,29.21,29.22,29.17,29.18,123400.0,21.5689,21.5763,21.5393,21.5467,123400.0
2005-08-15 15:20:00,29.19,29.21,29.16,29.17,101000.0,21.5541,21.5689,21.532,21.5393,101000.0
2005-08-15 15:30:00,29.16,29.18,29.15,29.18,207200.0,21.532,21.5467,21.5246,21.5467,207200.0
2005-08-15 15:40:00,29.18,29.18,29.08,29.08,230600.0,21.5467,21.5467,21.4729,21.4729,230600.0
2005-08-15 15:50:00,29.08,29.13,29.07,29.11,365200.0,21.4729,21.5098,21.4655,21.495,365200.0
2005-08-16 09:30:00,29.13,29.13,28.86,29.0,526000.0,21.5098,21.5098,21.3104,21.4138,526000.0
2005-08-16 09:40:00,29.0,29.03,28.91,29.02,261400.0,21.4138,21.436,21.3474,21.4286,261400.0
2005-08-16 09:50:00,29.02,29.13,28.97,29.13,286200.0,21.4286,21.5098,21.3917,21.5098,286200.0
2005-08-16 10:00:00,29.13,29.38,29.12,29.38,327000.0,21.5098,21.6944,21.5024,21.6944,327000.0
2005-08-16 10:10:00,29.38,29.39,29.29,29.38,332400.0,21.6944,21.7018,21.628,21.6944,332400.0
2005-08-16 10:20:00,29.38,29.43,29.27,29.3,234200.0,21.6944,21.7313,21.6132,21.6353,234200.0
2005-08-16 10:30:00,29.28,29.31,29.14,29.22,318400.0,21.6206,21.6427,21.5172,21.5763,318400.0
2005-08-16 10:40:00,29.22,29.23,29.07,29.09,234600.0,21.5763,21.5837,21.4655,21.4803,234600.0
2005-08-16 10:50:00,29.1,29.23,29.08,29.16,235000.0,21.4877,21.5837,21.4729,21.532,235000.0
2005-08-16 11:00:00,29.16,29.17,29.11,29.15,138000.0,21.532,21.5393,21.495,21.5246,138000.0
2005-08-16 11:10:00,29.15,29.17,29.05,29.05,96600.0,21.5246,21.5393,21.4507,21.4507,96600.0
2005-08-16 11:20:00,29.07,29.1,29.01,29.03,136800.0,21.4655,21.4877,21.4212,21.436,136800.0
2005-08-16 11:30:00,29.02,29.08,29.0,29.06,254000.0,21.4286,21.4729,21.4138,21.4581,254000.0
2005-08-16 11:40:00,29.06,29.07,29.03,29.04,104400.0,21.4581,21.4655,21.436,21.4434,104400.0
2005-08-16 11:50:00,29.04,29.04,28.96,29.02,153600.0,21.4434,21.4434,21.3843,21.4286,153600.0
2005-08-16 12:00:00,29.03,29.03,28.86,28.86,302600.0,21.436,21.436,21.3104,21.3104,302600.0
2005-08-16 12:10:00,28.86,28.86,28.75,28.81,263600.0,21.3104,21.3104,21.2292,21.2735,263600.0
2005-08-16 12:20:00,28.81,28.9,28.81,28.88,167800.0,21.2735,21.34,21.2735,21.3252,167800.0
2005-08-16 12:30:00,28.86,28.93,28.85,28.9,103400.0,21.3104,21.3621,21.3031,21.34,103400.0
2005-08-16 12:40:00,28.9,28.92,28.82,28.83,92800.0,21.34,21.3547,21.2809,21.2883,92800.0
2005-08-16 12:50:00,28.84,28.86,28.82,28.83,62200.0,21.2957,21.3104,21.2809,21.2883,62200.0
2005-08-16 13:00:00,28.82,28.91,28.82,28.9,98600.0,21.2809,21.3474,21.2809,21.34,98600.0
2005-08-16 13:10:00,28.9,28.96,28.89,28.91,122800.0,21.34,21.3843,21.3326,21.3474,122800.0
2005-08-16 13:20:00,28.91,28.93,28.86,28.86,72800.0,21.3474,21.3621,21.3104,21.3104,72800.0
2005-08-16 13:30:00,28.86,28.89,28.82,28.83,51600.0,21.3104,21.3326,21.2809,21.2883,51600.0
2005-08-16 13:40:00,28.83,28.87,28.79,28.87,110600.0,21.2883,21.3178,21.2588,21.3178,110600.0
2005-08-16 13:50:00,28.86,28.91,28.8,28.8,100000.0,21.3104,21.3474,21.2661,21.2661,100000.0
2005-08-16 14:00:00,28.8,28.84,28.75,28.75,94000.0,21.2661,21.2957,21.2292,21.2292,94000.0
2005-08-16 14:10:00,28.75,28.76,28.66,28.68,351400.0,21.2292,21.2366,21.1628,21.1775,351400.0
2005-08-16 14:20:00,28.68,28.7,28.66,28.7,231800.0,21.1775,21.1923,21.1628,21.1923,231800.0
2005-08-16 14:30:00,28.7,28.71,28.68,28.71,138800.0,21.1923,21.1997,21.1775,21.1997,138800.0
2005-08-16 14:40:00,28.7,28.75,28.65,28.65,158600.0,21.1923,21.2292,21.1554,21.1554,158600.0
2005-08-16 14:50:00,28.65,28.67,28.61,28.66,139000.0,21.1554,21.1701,21.1258,21.1628,139000.0
2005-08-16 15:00:00,28.65,28.73,28.64,28.72,130600.0,21.1554,21.2144,21.148,21.2071,130600.0
2005-08-16 15:10:00,28.72,28.73,28.63,28.63,211000.0,21.2071,21.2144,21.1406,21.1406,211000.0
2005-08-16 15:20:00,28.63,28.64,28.47,28.5,411000.0,21.1406,21.148,21.0225,21.0446,411000.0
2005-08-16 15:30:00,28.5,28.52,28.46,28.48,260800.0,21.0446,21.0594,21.0151,21.0298,260800.0
2005-08-16 15:40:00,28.47,28.56,28.45,28.53,525200.0,21.0225,21.0889,21.0077,21.0668,525200.0
2005-08-16 15:50:00,28.53,28.55,28.47,28.53,521200.0,21.0668,21.0815,21.0225,21.0668,521200.0
2005-08-17 09:30:00,28.53,28.67,28.48,28.6,429000.0,21.0668,21.1701,21.0298,21.1185,429000.0
2005-08-17 09:40:00,28.6,28.71,28.6,28.69,374000.0,21.1185,21.1997,21.1185,21.1849,374000.0
2005-08-17 09:50:00,28.7,28.77,28.57,28.59,315800.0,21.1923,21.244,21.0963,21.1111,315800.0
2005-08-17 10:00:00,28.59,28.59,28.49,28.53,231600.0,21.1111,21.1111,21.0372,21.0668,231600.0
2005-08-17 10:10:00,28.53,28.53,28.31,28.42,315800.0,21.0668,21.0668,20.9043,20.9855,315800.0
2005-08-17 10:20:00,28.42,28.53,28.42,28.47,151000.0,20.9855,21.0668,20.9855,21.0225,151000.0
2005-08-17 10:30:00,28.46,28.93,28.46,28.89,889600.0,21.0151,21.3621,21.0151,21.3326,889600.0
2005-08-17 10:40:00,28.89,28.94,28.75,28.75,684000.0,21.3326,21.3695,21.2292,21.2292,684000.0
2005-08-17 10:50:00,28.75,28.75,28.61,28.65,375800.0,21.2292,21.2292,21.1258,21.1554,375800.0
2005-08-17 11:00:00,28.65,28.69,28.36,28.36,309000.0,21.1554,21.1849,20.9412,20.9412,309000.0
2005-08-17 11:10:00,28.36,28.45,28.33,28.36,305400.0,20.9412,21.0077,20.9191,20.9412,305400.0
2005-08-17 11:20:00,28.36,28.42,28.27,28.36,277200.0,20.9412,20.9855,20.8748,20.9412,277200.0
2005-08-17 11:30:00,28.35,28.45,28.33,28.41,868600.0,20.9339,21.0077,20.9191,20.9782,868600.0
2005-08-17 11:40:00,28.39,28.4,28.25,28.27,189800.0,20.9634,20.9708,20.86,20.8748,189800.0
2005-08-17 11:50:00,28.28,28.28,28.11,28.18,338200.0,20.8822,20.8822,20.7566,20.8083,338200.0
2005-08-17 12:00:00,28.18,28.3,28.18,28.21,165600.0,20.8083,20.8969,20.8083,20.8305,165600.0
2005-08-17 12:10:00,28.21,28.23,28.16,28.21,180800.0,20.8305,20.8452,20.7936,20.8305,180800.0
2005-08-17 12:20:00,28.21,28.32,28.18,28.26,221600.0,20.8305,20.9117,20.8083,20.8674,221600.0
2005-08-17 12:30:00,28.26,28.36,28.26,28.36,173800.0,20.8674,20.9412,20.8674,20.9412,173800.0
2005-08-17 12:40:00,28.36,28.36,28.25,28.28,132200.0,20.9412,20.9412,20.86,20.8822,132200.0
2005-08-17 12:50:00,28.27,28.27,28.2,28.21,97000.0,20.8748,20.8748,20.8231,20.8305,97000.0
2005-08-17 13:00:00,28.21,28.31,28.21,28.3,90200.0,20.8305,20.9043,20.8305,20.8969,90200.0
2005-08-17 13:10:00,28.3,28.31,28.27,28.31,210400.0,20.8969,20.9043,20.8748,20.9043,210400.0
2005-08-17 13:20:00,28.3,28.35,28.21,28.25,206000.0,20.8969,20.9339,20.8305,20.86,206000.0
2005-08-17 13:30:00,28.25,28.28,28.16,28.17,174800.0,20.86,20.8822,20.7936,20.8009,174800.0
2005-08-17 13:40:00,28.17,28.28,28.16,28.25,144200.0,20.8009,20.8822,20.7936,20.86,144200.0
2005-08-17 13:50:00,28.25,28.25,28.17,28.18,125600.0,20.86,20.86,20.8009,20.8083,125600.0
2005-08-17 14:00:00,28.17,28.17,27.85,27.85,732800.0,20.8009,20.8009,20.5646,20.5646,732800.0
2005-08-17 14:10:00,27.85,28.04,27.83,28.0,582600.0,20.5646,20.7049,20.5499,20.6754,582600.0
2005-08-17 14:20:00,27.99,27.99,27.9,27.96,291200.0,20.668,20.668,20.6016,20.6459,291200.0
2005-08-17 14:30:00,27.95,27.97,27.85,27.86,254000.0,20.6385,20.6533,20.5646,20.572,254000.0
2005-08-17 14:40:00,27.86,27.88,27.82,27.85,218600.0,20.572,20.5868,20.5425,20.5646,218600.0
2005-08-17 14:50:00,27.85,27.88,27.78,27.88,422600.0,20.5646,20.5868,20.513,20.5868,422600.0
2005-08-17 15:00:00,27.86,28.02,27.86,28.0,523400.0,20.572,20.6902,20.572,20.6754,523400.0
2005-08-17 15:10:00,28.02,28.04,28.0,28.0,266200.0,20.6902,20.7049,20.6754,20.6754,266200.0
2005-08-17 15:20:00,28.0,28.0,27.89,27.97,332400.0,20.6754,20.6754,20.5942,20.6533,332400.0
2005-08-17 15:30:00,27.97,27.99,27.92,27.98,211200.0,20.6533,20.668,20.6163,20.6606,211200.0
2005-08-17 15:40:00,27.97,27.98,27.92,27.95,282600.0,20.6533,20.6606,20.6163,20.6385,282600.0
2005-08-17 15:50:00,27.94,27.96,27.82,27.89,614200.0,20.6311,20.6459,20.5425,20.5942,614200.0
2005-08-18 09:30:00,27.78,27.84,27.69,27.71,965400.0,20.513,20.5573,20.4465,20.4613,965400.0
2005-08-18 09:40:00,27.7,27.95,27.7,27.8,675000.0,20.4539,20.6385,20.4539,20.5277,675000.0
2005-08-18 09:50:00,27.82,28.0,27.81,27.98,371400.0,20.5425,20.6754,20.5351,20.6606,371400.0
2005-08-18 10:00:00,27.98,28.08,27.64,28.07,538200.0,20.6606,20.7345,20.4096,20.7271,538200.0
2005-08-18 10:10:00,28.04,28.11,27.92,28.0,358000.0,20.7049,20.7566,20.6163,20.6754,358000.0
2005-08-18 10:20:00,28.0,28.0,27.88,27.88,329200.0,20.6754,20.6754,20.5868,20.5868,329200.0
2005-08-18 10:30:00,27.87,27.92,27.76,27.92,455800.0,20.5794,20.6163,20.4982,20.6163,455800.0
2005-08-18 10:40:00,27.92,27.97,27.8,27.81,432600.0,20.6163,20.6533,20.5277,20.5351,432600.0
2005-08-18 10:50:00,27.81,27.86,27.74,27.86,344600.0,20.5351,20.572,20.4834,20.572,344600.0
2005-08-18 11:00:00,27.87,27.87,27.75,27.82,193600.0,20.5794,20.5794,20.4908,20.5425,193600.0
2005-08-18 11:10:00,27.81,27.9,27.8,27.86,110200.0,20.5351,20.6016,20.5277,20.572,110200.0
2005-08-18 11:20:00,27.87,27.89,27.81,27.82,147400.0,20.5794,20.5942,20.5351,20.5425,147400.0
2005-08-18 11:30:00,27.82,27.89,27.79,27.79,139400.0,20.5425,20.5942,20.5203,20.5203,139400.0
2005-08-18 11:40:00,27.81,27.84,27.76,27.77,152800.0,20.5351,20.5573,20.4982,20.5056,152800.0
2005-08-18 11:50:00,27.77,27.78,27.71,27.71,179600.0,20.5056,20.513,20.4613,20.4613,179600.0
2005-08-18 12:00:00,27.71,27.72,27.64,27.7,235400.0,20.4613,20.4687,20.4096,20.4539,235400.0
2005-08-18 12:10:00,27.68,27.75,27.66,27.69,116800.0,20.4391,20.4908,20.4244,20.4465,116800.0
2005-08-18 12:20:00,27.68,27.71,27.64,27.65,282400.0,20.4391,20.4613,20.4096,20.417,282400.0
2005-08-18 12:30:00,27.65,27.67,27.55,27.55,234400.0,20.417,20.4317,20.3431,20.3431,234400.0
2005-08-18 12:40:00,27.55,27.65,27.55,27.62,235200.0,20.3431,20.417,20.3431,20.3948,235200.0
2005-08-18 12:50:00,27.62,27.63,27.55,27.57,161600.0,20.3948,20.4022,20.3431,20.3579,161600.0
2005-08-18 13:00:00,27.57,27.58,27.55,27.55,132200.0,20.3579,20.3653,20.3431,20.3431,132200.0
2005-08-18 13:10:00,27.56,27.57,27.54,27.54,148800.0,20.3505,20.3579,20.3357,20.3357,148800.0
2005-08-18 13:20:00,27.54,27.65,27.54,27.63,268000.0,20.3357,20.417,20.3357,20.4022,268000.0
2005-08-18 13:30:00,27.62,27.65,27.61,27.62,136000.0,20.3948,20.417,20.3874,20.3948,136000.0
2005-08-18 13:40:00,27.63,27.66,27.58,27.59,201400.0,20.4022,20.4244,20.3653,20.3727,201400.0
2005-08-18 13:50:00,27.58,27.61,27.54,27.55,137800.0,20.3653,20.3874,20.3357,20.3431,137800.0
2005-08-18 14:00:00,27.54,27.55,27.47,27.5,349600.0,20.3357,20.3431,20.2841,20.3062,349600.0
2005-08-18 14:10:00,27.5,27.61,27.5,27.6,164200.0,20.3062,20.3874,20.3062,20.38,164200.0
2005-08-18 14:20:00,27.59,27.73,27.58,27.66,273800.0,20.3727,20.476,20.3653,20.4244,273800.0
2005-08-18 14:30:00,27.66,27.85,27.65,27.81,278000.0,20.4244,20.5646,20.417,20.5351,278000.0
2005-08-18 14:40:00,27.8,27.81,27.71,27.73,144800.0,20.5277,20.5351,20.4613,20.476,144800.0
2005-08-18 14:50:00,27.72,27.76,27.69,27.74,123600.0,20.4687,20.4982,20.4465,20.4834,123600.0
2005-08-18 15:00:00,27.74,27.86,27.73,27.85,216800.0,20.4834,20.572,20.476,20.5646,216800.0
2005-08-18 15:10:00,27.85,27.9,27.81,27.86,225600.0,20.5646,20.6016,20.5351,20.572,225600.0
2005-08-18 15:20:00,27.86,27.86,27.79,27.81,252000.0,20.572,20.572,20.5203,20.5351,252000.0
2005-08-18 15:30:00,27.81,27.82,27.75,27.8,200800.0,20.5351,20.5425,20.4908,20.5277,200800.0
2005-08-18 15:40:00,27.8,27.92,27.79,27.79,241000.0,20.5277,20.6163,20.5203,20.5203,241000.0
2005-08-18 15:50:00,27.79,27.82,27.72,27.75,260400.0,20.5203,20.5425,20.4687,20.4908,260400.0
2005-08-19 09:30:00,28.1,28.21,28.0,28.17,1091400.0,20.7493,20.8305,20.6754,20.8009,1091400.0
2005-08-19 09:40:00,28.17,28.22,28.03,28.07,337400.0,20.8009,20.8379,20.6976,20.7271,337400.0
2005-08-19 09:50:00,28.07,28.07,27.93,27.98,239600.0,20.7271,20.7271,20.6237,20.6606,239600.0
2005-08-19 10:00:00,27.98,28.17,27.97,28.16,236400.0,20.6606,20.8009,20.6533,20.7936,236400.0
2005-08-19 10:10:00,28.11,28.17,28.09,28.16,167800.0,20.7566,20.8009,20.7419,20.7936,167800.0
2005-08-19 10:20:00,28.16,28.23,28.09,28.11,169600.0,20.7936,20.8452,20.7419,20.7566,169600.0
2005-08-19 10:30:00,28.11,28.22,28.11,28.2,242800.0,20.7566,20.8379,20.7566,20.8231,242800.0
2005-08-19 10:40:00,28.19,28.2,28.08,28.1,164000.0,20.8157,20.8231,20.7345,20.7493,164000.0
2005-08-19 10:50:00,28.1,28.12,28.04,28.08,124800.0,20.7493,20.764,20.7049,20.7345,124800.0
2005-08-19 11:00:00,28.08,28.13,28.06,28.06,141400.0,20.7345,20.7714,20.7197,20.7197,141400.0
2005-08-19 11:10:00,28.07,28.11,28.06,28.11,113600.0,20.7271,20.7566,20.7197,20.7566,113600.0
2005-08-19 11:20:00,28.12,28.18,28.11,28.17,129400.0,20.764,20.8083,20.7566,20.8009,129400.0
2005-08-19 11:30:00,28.17,28.22,28.17,28.22,376200.0,20.8009,20.8379,20.8009,20.8379,376200.0
2005-08-19 11:40:00,28.22,28.25,28.21,28.25,280600.0,20.8379,20.86,20.8305,20.86,280600.0
2005-08-19 11:50:00,28.25,28.29,28.22,28.25,266000.0,20.86,20.8895,20.8379,20.86,266000.0
2005-08-19 12:00:00,28.24,28.28,28.22,28.27,84000.0,20.8526,20.8822,20.8379,20.8748,84000.0
2005-08-19 12:10:00,28.27,28.28,28.23,28.25,89400.0,20.8748,20.8822,20.8452,20.86,89400.0
2005-08-19 12:20:00,28.24,28.25,28.22,28.24,29400.0,20.8526,20.86,20.8379,20.8526,29400.0
2005-08-19 12:30:00,28.24,28.24,28.18,28.23,117600.0,20.8526,20.8526,20.8083,20.8452,117600.0
2005-08-19 12:40:00,28.23,28.24,28.2,28.24,43400.0,20.8452,20.8526,20.8231,20.8526,43400.0
2005-08-19 12:50:00,28.24,28.25,28.2,28.22,26400.0,20.8526,20.86,20.8231,20.8379,26400.0
2005-08-19 13:00:00,28.22,28.22,28.13,28.14,87400.0,20.8379,20.8379,20.7714,20.7788,87400.0
2005-08-19 13:10:00,28.14,28.21,28.13,28.2,119000.0,20.7788,20.8305,20.7714,20.8231,119000.0
2005-08-19 13:20:00,28.2,28.23,28.2,28.2,32800.0,20.8231,20.8452,20.8231,20.8231,32800.0
2005-08-19 13:30:00,28.2,28.2,28.18,28.2,54800.0,20.8231,20.8231,20.8083,20.8231,54800.0
2005-08-19 13:40:00,28.2,28.28,28.19,28.28,54800.0,20.8231,20.8822,20.8157,20.8822,54800.0
2005-08-19 13:50:00,28.28,28.29,28.24,28.25,74200.0,20.8822,20.8895,20.8526,20.86,74200.0
2005-08-19 14:00:00,28.24,28.25,28.22,28.22,34400.0,20.8526,20.86,20.8379,20.8379,34400.0
2005-08-19 14:10:00,28.23,28.23,28.18,28.19,70600.0,20.8452,20.8452,20.8083,20.8157,70600.0
2005-08-19 14:20:00,28.2,28.2,28.14,28.16,43200.0,20.8231,20.8231,20.7788,20.7936,43200.0
2005-08-19 14:30:00,28.17,28.18,28.15,28.18,55800.0,20.8009,20.8083,20.7862,20.8083,55800.0
2005-08-19 14:40:00,28.18,28.2,28.15,28.16,264000.0,20.8083,20.8231,20.7862,20.7936,264000.0
2005-08-19 14:50:00,28.16,28.23,28.13,28.18,308400.0,20.7936,20.8452,20.7714,20.8083,308400.0
2005-08-19 15:00:00,28.18,28.22,28.17,28.2,39600.0,20.8083,20.8379,20.8009,20.8231,39600.0
2005-08-19 15:10:00,28.2,28.24,28.19,28.24,85400.0,20.8231,20.8526,20.8157,20.8526,85400.0
2005-08-19 15:20:00,28.24,28.24,28.22,28.24,65200.0,20.8526,20.8526,20.8379,20.8526,65200.0
2005-08-19 15:30:00,28.24,28.24,28.16,28.18,117200.0,20.8526,20.8526,20.7936,20.8083,117200.0
2005-08-19 15:40:00,28.17,28.21,28.17,28.18,263800.0,20.8009,20.8305,20.8009,20.8083,263800.0
2005-08-19 15:50:00,28.18,28.24,28.17,28.24,389200.0,20.8083,20.8526,20.8009,20.8526,389200.0
2005-08-22 09:30:00,28.54,28.65,28.21,28.35,579000.0,21.0742,21.1554,20.8305,20.9339,579000.0
2005-08-22 09:40:00,28.35,28.48,28.35,28.43,273200.0,20.9339,21.0298,20.9339,20.9929,273200.0
2005-08-22 09:50:00,28.48,28.56,28.41,28.52,197400.0,21.0298,21.0889,20.9782,21.0594,197400.0
2005-08-22 10:00:00,28.53,28.55,28.41,28.41,243400.0,21.0668,21.0815,20.9782,20.9782,243400.0
2005-08-22 10:10:00,28.41,28.47,28.27,28.29,265200.0,20.9782,21.0225,20.8748,20.8895,265200.0
2005-08-22 10:20:00,28.3,28.38,28.22,28.34,219200.0,20.8969,20.956,20.8379,20.9265,219200.0
2005-08-22 10:30:00,28.35,28.43,28.34,28.43,148000.0,20.9339,20.9929,20.9265,20.9929,148000.0
2005-08-22 10:40:00,28.43,28.53,28.4,28.42,131200.0,20.9929,21.0668,20.9708,20.9855,131200.0
2005-08-22 10:50:00,28.41,28.44,28.4,28.42,72600.0,20.9782,21.0003,20.9708,20.9855,72600.0
2005-08-22 11:00:00,28.43,28.43,28.33,28.36,335600.0,20.9929,20.9929,20.9191,20.9412,335600.0
2005-08-22 11:10:00,28.36,28.47,28.36,28.46,113200.0,20.9412,21.0225,20.9412,21.0151,113200.0
2005-08-22 11:20:00,28.46,28.48,28.43,28.45,158600.0,21.0151,21.0298,20.9929,21.0077,158600.0
2005-08-22 11:30:00,28.45,28.48,28.43,28.47,70600.0,21.0077,21.0298,20.9929,21.0225,70600.0
2005-08-22 11:40:00,28.47,28.52,28.47,28.5,184200.0,21.0225,21.0594,21.0225,21.0446,184200.0
2005-08-22 11:50:00,28.5,28.5,28.41,28.43,132600.0,21.0446,21.0446,20.9782,20.9929,132600.0
2005-08-22 12:00:00,28.43,28.43,28.26,28.37,138200.0,20.9929,20.9929,20.8674,20.9486,138200.0
2005-08-22 12:10:00,28.37,28.45,28.36,28.42,122600.0,20.9486,21.0077,20.9412,20.9855,122600.0
2005-08-22 12:20:00,28.43,28.46,28.4,28.45,146000.0,20.9929,21.0151,20.9708,21.0077,146000.0
2005-08-22 12:30:00,28.46,28.46,28.29,28.36,117400.0,21.0151,21.0151,20.8895,20.9412,117400.0
2005-08-22 12:40:00,28.36,28.36,28.3,28.34,65400.0,20.9412,20.9412,20.8969,20.9265,65400.0
2005-08-22 12:50:00,28.34,28.34,28.3,28.33,84200.0,20.9265,20.9265,20.8969,20.9191,84200.0
2005-08-22 13:00:00,28.33,28.33,28.28,28.3,147400.0,20.9191,20.9191,20.8822,20.8969,147400.0
2005-08-22 13:10:00,28.3,28.31,28.16,28.2,275800.0,20.8969,20.9043,20.7936,20.8231,275800.0
2005-08-22 13:20:00,28.2,28.25,28.2,28.25,351400.0,20.8231,20.86,20.8231,20.86,351400.0
2005-08-22 13:30:00,28.25,28.28,28.18,28.28,198000.0,20.86,20.8822,20.8083,20.8822,198000.0
2005-08-22 13:40:00,28.28,28.3,28.27,28.29,197200.0,20.8822,20.8969,20.8748,20.8895,197200.0
2005-08-22 13:50:00,28.29,28.29,28.1,28.11,204600.0,20.8895,20.8895,20.7493,20.7566,204600.0
2005-08-22 14:00:00,28.11,28.18,28.1,28.17,250800.0,20.7566,20.8083,20.7493,20.8009,250800.0
2005-08-22 14:10:00,28.17,28.2,28.16,28.17,240200.0,20.8009,20.8231,20.7936,20.8009,240200.0
2005-08-22 14:20:00,28.16,28.16,28.05,28.08,312400.0,20.7936,20.7936,20.7123,20.7345,312400.0
2005-08-22 14:30:00,28.08,28.13,28.05,28.09,357000.0,20.7345,20.7714,20.7123,20.7419,357000.0
2005-08-22 14:40:00,28.1,28.17,28.1,28.17,237000.0,20.7493,20.8009,20.7493,20.8009,237000.0
2005-08-22 14:50:00,28.16,28.2,28.13,28.18,207200.0,20.7936,20.8231,20.7714,20.8083,207200.0
2005-08-22 15:00:00,28.18,28.2,28.15,28.19,210000.0,20.8083,20.8231,20.7862,20.8157,210000.0
2005-08-22 15:10:00,28.19,28.24,28.14,28.14,175800.0,20.8157,20.8526,20.7788,20.7788,175800.0
2005-08-22 15:20:00,28.14,28.18,28.12,28.18,243400.0,20.7788,20.8083,20.764,20.8083,243400.0
2005-08-22 15:30:00,28.18,28.34,28.18,28.33,364200.0,20.8083,20.9265,20.8083,20.9191,364200.0
2005-08-22 15:40:00,28.34,28.47,28.27,28.46,962800.0,20.9265,21.0225,20.8748,21.0151,962800.0
2005-08-22 15:50:00,28.45,28.5,28.45,28.46,728000.0,21.0077,21.0446,21.0077,21.0151,728000.0
2005-08-23 09:30:00,28.63,28.65,28.5,28.63,356400.0,21.1406,21.1554,21.0446,21.1406,356400.0
2005-08-23 09:40:00,28.63,28.65,28.49,28.59,331600.0,21.1406,21.1554,21.0372,21.1111,331600.0
2005-08-23 09:50:00,28.6,28.61,28.53,28.54,392800.0,21.1185,21.1258,21.0668,21.0742,392800.0
2005-08-23 10:00:00,28.54,28.57,28.45,28.49,236800.0,21.0742,21.0963,21.0077,21.0372,236800.0
2005-08-23 10:10:00,28.49,28.54,28.47,28.49,266600.0,21.0372,21.0742,21.0225,21.0372,266600.0
2005-08-23 10:20:00,28.49,28.59,28.46,28.56,184600.0,21.0372,21.1111,21.0151,21.0889,184600.0
2005-08-23 10:30:00,28.56,28.56,28.34,28.35,178000.0,21.0889,21.0889,20.9265,20.9339,178000.0
2005-08-23 10:40:00,28.35,28.4,28.21,28.25,328400.0,20.9339,20.9708,20.8305,20.86,328400.0
2005-08-23 10:50:00,28.25,28.33,28.22,28.33,289000.0,20.86,20.9191,20.8379,20.9191,289000.0
2005-08-23 11:00:00,28.32,28.33,28.19,28.23,335400.0,20.9117,20.9191,20.8157,20.8452,335400.0
2005-08-23 11:10:00,28.24,28.34,28.23,28.25,231400.0,20.8526,20.9265,20.8452,20.86,231400.0
2005-08-23 11:20:00,28.25,28.28,28.12,28.21,247600.0,20.86,20.8822,20.764,20.8305,247600.0
2005-08-23 11:30:00,28.21,28.25,28.19,28.24,222600.0,20.8305,20.86,20.8157,20.8526,222600.0
2005-08-23 11:40:00,28.28,28.28,28.2,28.25,273000.0,20.8822,20.8822,20.8231,20.86,273000.0
2005-08-23 11:50:00,28.25,28.25,28.22,28.25,116400.0,20.86,20.86,20.8379,20.86,116400.0
2005-08-23 12:00:00,28.25,28.3,28.24,28.28,227000.0,20.86,20.8969,20.8526,20.8822,227000.0
2005-08-23 12:10:00,28.28,28.4,28.28,28.38,174800.0,20.8822,20.9708,20.8822,20.956,174800.0
2005-08-23 12:20:00,28.38,28.46,28.38,28.41,226800.0,20.956,21.0151,20.956,20.9782,226800.0
2005-08-23 12:30:00,28.41,28.42,28.38,28.39,99800.0,20.9782,20.9855,20.956,20.9634,99800.0
2005-08-23 12:40:00,28.39,28.47,28.39,28.42,153600.0,20.9634,21.0225,20.9634,20.9855,153600.0
2005-08-23 12:50:00,28.43,28.43,28.36,28.39,129000.0,20.9929,20.9929,20.9412,20.9634,129000.0
2005-08-23 13:00:00,28.38,28.4,28.36,28.4,124400.0,20.956,20.9708,20.9412,20.9708,124400.0
2005-08-23 13:10:00,28.4,28.46,28.4,28.43,183400.0,20.9708,21.0151,20.9708,20.9929,183400.0
2005-08-23 13:20:00,28.43,28.45,28.41,28.45,41200.0,20.9929,21.0077,20.9782,21.0077,41200.0
2005-08-23 13:30:00,28.45,28.5,28.45,28.45,98800.0,21.0077,21.0446,21.0077,21.0077,98800.0
2005-08-23 13:40:00,28.44,28.52,28.43,28.51,248600.0,21.0003,21.0594,20.9929,21.052,248600.0
2005-08-23 13:50:00,28.52,28.52,28.49,28.5,91000.0,21.0594,21.0594,21.0372,21.0446,91000.0
2005-08-23 14:00:00,28.5,28.5,28.47,28.48,66800.0,21.0446,21.0446,21.0225,21.0298,66800.0
2005-08-23 14:10:00,28.48,28.5,28.4,28.4,105200.0,21.0298,21.0446,20.9708,20.9708,105200.0
2005-08-23 14:20:00,28.4,28.48,28.39,28.46,152000.0,20.9708,21.0298,20.9634,21.0151,152000.0
2005-08-23 14:30:00,28.45,28.52,28.4,28.5,195400.0,21.0077,21.0594,20.9708,21.0446,195400.0
2005-08-23 14:40:00,28.5,28.54,28.48,28.53,352000.0,21.0446,21.0742,21.0298,21.0668,352000.0
2005-08-23 14:50:00,28.53,28.61,28.5,28.57,372600.0,21.0668,21.1258,21.0446,21.0963,372600.0
2005-08-23 15:00:00,28.57,28.61,28.56,28.59,364400.0,21.0963,21.1258,21.0889,21.1111,364400.0
2005-08-23 15:10:00,28.59,28.59,28.54,28.55,327600.0,21.1111,21.1111,21.0742,21.0815,327600.0
2005-08-23 15:20:00,28.55,28.58,28.53,28.53,392800.0,21.0815,21.1037,21.0668,21.0668,392800.0
2005-08-23 15:30:00,28.52,28.55,28.5,28.52,409000.0,21.0594,21.0815,21.0446,21.0594,409000.0
2005-08-23 15:40:00,28.52,28.53,28.43,28.45,223800.0,21.0594,21.0668,20.9929,21.0077,223800.0
2005-08-23 15:50:00,28.45,28.5,28.44,28.5,314600.0,21.0077,21.0446,21.0003,21.0446,314600.0
2005-08-24 09:30:00,28.62,28.79,28.62,28.73,1046800.0,21.1332,21.2588,21.1332,21.2144,1046800.0
2005-08-24 09:40:00,28.74,28.91,28.73,28.91,827400.0,21.2218,21.3474,21.2144,21.3474,827400.0
2005-08-24 09:50:00,28.91,28.95,28.83,28.86,443000.0,21.3474,21.3769,21.2883,21.3104,443000.0
2005-08-24 10:00:00,28.85,28.91,28.81,28.85,463200.0,21.3031,21.3474,21.2735,21.3031,463200.0
2005-08-24 10:10:00,28.85,28.93,28.68,28.71,238400.0,21.3031,21.3621,21.1775,21.1997,238400.0
2005-08-24 10:20:00,28.66,28.88,28.63,28.75,1041800.0,21.1628,21.3252,21.1406,21.2292,1041800.0
2005-08-24 10:30:00,28.78,28.85,28.7,28.78,633000.0,21.2514,21.3031,21.1923,21.2514,633000.0
2005-08-24 10:40:00,28.79,28.82,28.5,28.63,488800.0,21.2588,21.2809,21.0446,21.1406,488800.0
2005-08-24 10:50:00,28.63,28.81,28.57,28.78,406000.0,21.1406,21.2735,21.0963,21.2514,406000.0
2005-08-24 11:00:00,28.78,28.93,28.76,28.93,467000.0,21.2514,21.3621,21.2366,21.3621,467000.0
2005-08-24 11:10:00,28.93,29.08,28.9,29.03,623600.0,21.3621,21.4729,21.34,21.436,623600.0
2005-08-24 11:20:00,29.02,29.08,29.02,29.07,461600.0,21.4286,21.4729,21.4286,21.4655,461600.0
2005-08-24 11:30:00,29.07,29.18,29.04,29.17,310000.0,21.4655,21.5467,21.4434,21.5393,310000.0
2005-08-24 11:40:00,29.17,29.32,29.17,29.28,834400.0,21.5393,21.6501,21.5393,21.6206,834400.0
2005-08-24 11:50:00,29.28,29.36,29.22,29.34,375400.0,21.6206,21.6796,21.5763,21.6649,375400.0
2005-08-24 12:00:00,29.34,29.35,29.28,29.31,457200.0,21.6649,21.6723,21.6206,21.6427,457200.0
2005-08-24 12:10:00,29.31,29.33,29.18,29.3,208000.0,21.6427,21.6575,21.5467,21.6353,208000.0
2005-08-24 12:20:00,29.29,29.35,29.27,29.31,430400.0,21.628,21.6723,21.6132,21.6427,430400.0
2005-08-24 12:30:00,29.3,29.35,29.25,29.29,241000.0,21.6353,21.6723,21.5984,21.628,241000.0
2005-08-24 12:40:00,29.29,29.32,29.25,29.29,104000.0,21.628,21.6501,21.5984,21.628,104000.0
2005-08-24 12:50:00,29.29,29.33,29.29,29.31,126000.0,21.628,21.6575,21.628,21.6427,126000.0
2005-08-24 13:00:00,29.31,29.33,29.28,29.31,122600.0,21.6427,21.6575,21.6206,21.6427,122600.0
2005-08-24 13:10:00,29.31,29.33,29.24,29.25,233400.0,21.6427,21.6575,21.591,21.5984,233400.0
2005-08-24 13:20:00,29.25,29.26,29.21,29.22,194800.0,21.5984,21.6058,21.5689,21.5763,194800.0
2005-08-24 13:30:00,29.22,29.29,29.22,29.27,230200.0,21.5763,21.628,21.5763,21.6132,230200.0
2005-08-24 13:40:00,29.27,29.32,29.25,29.3,152000.0,21.6132,21.6501,21.5984,21.6353,152000.0
2005-08-24 13:50:00,29.3,29.35,29.28,29.35,395400.0,21.6353,21.6723,21.6206,21.6723,395400.0
2005-08-24 14:00:00,29.34,29.34,29.3,29.32,194800.0,21.6649,21.6649,21.6353,21.6501,194800.0
2005-08-24 14:10:00,29.32,29.35,29.31,29.33,195000.0,21.6501,21.6723,21.6427,21.6575,195000.0
2005-08-24 14:20:00,29.34,29.38,29.32,29.38,354400.0,21.6649,21.6944,21.6501,21.6944,354400.0
2005-08-24 14:30:00,29.38,29.43,29.34,29.42,349000.0,21.6944,21.7313,21.6649,21.7239,349000.0
2005-08-24 14:40:00,29.42,29.43,29.35,29.38,267600.0,21.7239,21.7313,21.6723,21.6944,267600.0
2005-08-24 14:50:00,29.38,29.38,29.33,29.35,248400.0,21.6944,21.6944,21.6575,21.6723,248400.0
2005-08-24 15:00:00,29.35,29.38,29.25,29.25,486600.0,21.6723,21.6944,21.5984,21.5984,486600.0
2005-08-24 15:10:00,29.25,29.3,29.23,29.28,490000.0,21.5984,21.6353,21.5837,21.6206,490000.0
2005-08-24 15:20:00,29.28,29.32,29.26,29.3,604000.0,21.6206,21.6501,21.6058,21.6353,604000.0
2005-08-24 15:30:00,29.3,29.3,29.2,29.26,454000.0,21.6353,21.6353,21.5615,21.6058,454000.0
2005-08-24 15:40:00,29.25,29.28,29.24,29.25,783600.0,21.5984,21.6206,21.591,21.5984,783600.0
2005-08-24 15:50:00,29.25,29.3,29.23,29.29,832800.0,21.5984,21.6353,21.5837,21.628,832800.0
2005-08-25 09:30:00,29.29,29.29,29.03,29.03,324400.0,21.628,21.628,21.436,21.436,324400.0
2005-08-25 09:40:00,29.03,29.21,29.02,29.15,302800.0,21.436,21.5689,21.4286,21.5246,302800.0
2005-08-25 09:50:00,29.15,29.2,29.0,29.06,268000.0,21.5246,21.5615,21.4138,21.4581,268000.0
2005-08-25 10:00:00,29.06,29.07,28.92,28.93,347600.0,21.4581,21.4655,21.3547,21.3621,347600.0
2005-08-25 10:10:00,28.92,28.99,28.9,28.93,319200.0,21.3547,21.4064,21.34,21.3621,319200.0
2005-08-25 10:20:00,28.93,29.0,28.91,29.0,273000.0,21.3621,21.4138,21.3474,21.4138,273000.0
2005-08-25 10:30:00,29.0,29.06,28.94,28.94,346400.0,21.4138,21.4581,21.3695,21.3695,346400.0
2005-08-25 10:40:00,28.94,28.98,28.88,28.93,185400.0,21.3695,21.399,21.3252,21.3621,185400.0
2005-08-25 10:50:00,28.93,28.99,28.89,28.89,159000.0,21.3621,21.4064,21.3326,21.3326,159000.0
2005-08-25 11:00:00,28.9,28.9,28.75,28.79,160600.0,21.34,21.34,21.2292,21.2588,160600.0
2005-08-25 11:10:00,28.79,28.86,28.77,28.82,234400.0,21.2588,21.3104,21.244,21.2809,234400.0
2005-08-25 11:20:00,28.82,28.88,28.81,28.83,98400.0,21.2809,21.3252,21.2735,21.2883,98400.0
2005-08-25 11:30:00,28.83,28.89,28.82,28.82,108200.0,21.2883,21.3326,21.2809,21.2809,108200.0
2005-08-25 11:40:00,28.83,28.83,28.75,28.76,171400.0,21.2883,21.2883,21.2292,21.2366,171400.0
2005-08-25 11:50:00,28.79,28.85,28.75,28.83,154400.0,21.2588,21.3031,21.2292,21.2883,154400.0
2005-08-25 12:00:00,28.83,28.9,28.81,28.86,230600.0,21.2883,21.34,21.2735,21.3104,230600.0
2005-08-25 12:10:00,28.86,28.86,28.78,28.79,129600.0,21.3104,21.3104,21.2514,21.2588,129600.0
2005-08-25 12:20:00,28.79,28.84,28.78,28.83,161200.0,21.2588,21.2957,21.2514,21.2883,161200.0
2005-08-25 12:30:00,28.83,28.89,28.81,28.88,310800.0,21.2883,21.3326,21.2735,21.3252,310800.0
2005-08-25 12:40:00,28.88,28.93,28.87,28.89,135200.0,21.3252,21.3621,21.3178,21.3326,135200.0
2005-08-25 12:50:00,28.88,28.9,28.84,28.88,71000.0,21.3252,21.34,21.2957,21.3252,71000.0
2005-08-25 13:00:00,28.88,28.9,28.87,28.88,107200.0,21.3252,21.34,21.3178,21.3252,107200.0
2005-08-25 13:10:00,28.88,28.94,28.86,28.94,152000.0,21.3252,21.3695,21.3104,21.3695,152000.0
2005-08-25 13:20:00,28.93,29.01,28.93,29.0,283000.0,21.3621,21.4212,21.3621,21.4138,283000.0
2005-08-25 13:30:00,29.01,29.05,29.0,29.03,146400.0,21.4212,21.4507,21.4138,21.436,146400.0
2005-08-25 13:40:00,29.03,29.05,29.0,29.01,119000.0,21.436,21.4507,21.4138,21.4212,119000.0
2005-08-25 13:50:00,29.01,29.02,28.99,29.0,46600.0,21.4212,21.4286,21.4064,21.4138,46600.0
2005-08-25 14:00:00,28.99,29.0,28.97,28.99,106200.0,21.4064,21.4138,21.3917,21.4064,106200.0
2005-08-25 14:10:00,29.0,29.01,28.95,28.98,133800.0,21.4138,21.4212,21.3769,21.399,133800.0
2005-08-25 14:20:00,28.98,28.98,28.91,28.94,110600.0,21.399,21.399,21.3474,21.3695,110600.0
2005-08-25 14:30:00,28.94,28.98,28.85,28.85,117000.0,21.3695,21.399,21.3031,21.3031,117000.0
2005-08-25 14:40:00,28.85,28.9,28.85,28.89,145400.0,21.3031,21.34,21.3031,21.3326,145400.0
2005-08-25 14:50:00,28.89,28.93,28.88,28.92,122800.0,21.3326,21.3621,21.3252,21.3547,122800.0
2005-08-25 15:00:00,28.93,28.97,28.9,28.91,100600.0,21.3621,21.3917,21.34,21.3474,100600.0
2005-08-25 15:10:00,28.91,28.93,28.86,28.9,90800.0,21.3474,21.3621,21.3104,21.34,90800.0
2005-08-25 15:20:00,28.89,28.95,28.85,28.85,123000.0,21.3326,21.3769,21.3031,21.3031,123000.0
2005-08-25 15:30:00,28.86,28.86,28.82,28.85,251400.0,21.3104,21.3104,21.2809,21.3031,251400.0
2005-08-25 15:40:00,28.85,28.88,28.8,28.86,401400.0,21.3031,21.3252,21.2661,21.3104,401400.0
2005-08-25 15:50:00,28.86,28.86,28.78,28.8,553800.0,21.3104,21.3104,21.2514,21.2661,553800.0
2005-08-26 09:30:00,28.86,28.92,28.75,28.92,291000.0,21.3104,21.3547,21.2292,21.3547,291000.0
2005-08-26 09:40:00,28.92,28.98,28.87,28.87,514000.0,21.3547,21.399,21.3178,21.3178,514000.0
2005-08-26 09:50:00,28.87,28.96,28.83,28.96,384600.0,21.3178,21.3843,21.2883,21.3843,384600.0
2005-08-26 10:00:00,28.96,28.98,28.89,28.93,439400.0,21.3843,21.399,21.3326,21.3621,439400.0
2005-08-26 10:10:00,28.94,28.96,28.9,28.91,128600.0,21.3695,21.3843,21.34,21.3474,128600.0
2005-08-26 10:20:00,28.89,28.93,28.86,28.88,314600.0,21.3326,21.3621,21.3104,21.3252,314600.0
2005-08-26 10:30:00,28.89,28.93,28.86,28.88,220600.0,21.3326,21.3621,21.3104,21.3252,220600.0
2005-08-26 10:40:00,28.88,28.9,28.84,28.88,275800.0,21.3252,21.34,21.2957,21.3252,275800.0
2005-08-26 10:50:00,28.87,28.93,28.84,28.91,266600.0,21.3178,21.3621,21.2957,21.3474,266600.0
2005-08-26 11:00:00,28.91,28.91,28.78,28.78,162200.0,21.3474,21.3474,21.2514,21.2514,162200.0
2005-08-26 11:10:00,28.77,28.8,28.72,28.73,235400.0,21.244,21.2661,21.2071,21.2144,235400.0
2005-08-26 11:20:00,28.74,28.77,28.73,28.76,197000.0,21.2218,21.244,21.2144,21.2366,197000.0
2005-08-26 11:30:00,28.76,28.83,28.74,28.77,170400.0,21.2366,21.2883,21.2218,21.244,170400.0
2005-08-26 11:40:00,28.78,28.83,28.78,28.83,206400.0,21.2514,21.2883,21.2514,21.2883,206400.0
2005-08-26 11:50:00,28.82,28.91,28.82,28.89,138000.0,21.2809,21.3474,21.2809,21.3326,138000.0
2005-08-26 12:00:00,28.9,29.03,28.89,29.03,171600.0,21.34,21.436,21.3326,21.436,171600.0
2005-08-26 12:10:00,29.02,29.08,29.02,29.07,184400.0,21.4286,21.4729,21.4286,21.4655,184400.0
2005-08-26 12:20:00,29.07,29.1,28.96,28.97,116800.0,21.4655,21.4877,21.3843,21.3917,116800.0
2005-08-26 12:30:00,28.99,29.04,28.96,28.96,73200.0,21.4064,21.4434,21.3843,21.3843,73200.0
2005-08-26 12:40:00,28.96,29.01,28.96,28.96,117200.0,21.3843,21.4212,21.3843,21.3843,117200.0
2005-08-26 12:50:00,28.96,28.96,28.86,28.92,62600.0,21.3843,21.3843,21.3104,21.3547,62600.0
2005-08-26 13:00:00,28.92,28.95,28.91,28.94,47200.0,21.3547,21.3769,21.3474,21.3695,47200.0
2005-08-26 13:10:00,28.93,28.97,28.82,28.83,82200.0,21.3621,21.3917,21.2809,21.2883,82200.0
2005-08-26 13:20:00,28.84,28.91,28.82,28.89,105400.0,21.2957,21.3474,21.2809,21.3326,105400.0
2005-08-26 13:30:00,28.9,28.95,28.88,28.93,54200.0,21.34,21.3769,21.3252,21.3621,54200.0
2005-08-26 13:40:00,28.93,28.94,28.9,28.91,43600.0,21.3621,21.3695,21.34,21.3474,43600.0
2005-08-26 13:50:00,28.9,28.95,28.9,28.92,87400.0,21.34,21.3769,21.34,21.3547,87400.0
2005-08-26 14:00:00,28.92,28.92,28.84,28.88,99800.0,21.3547,21.3547,21.2957,21.3252,99800.0
2005-08-26 14:10:00,28.88,28.91,28.84,28.84,55200.0,21.3252,21.3474,21.2957,21.2957,55200.0
2005-08-26 14:20:00,28.86,28.86,28.74,28.81,312800.0,21.3104,21.3104,21.2218,21.2735,312800.0
2005-08-26 14:30:00,28.8,28.85,28.75,28.78,175600.0,21.2661,21.3031,21.2292,21.2514,175600.0
2005-08-26 14:40:00,28.79,28.82,28.76,28.8,113200.0,21.2588,21.2809,21.2366,21.2661,113200.0
2005-08-26 14:50:00,28.79,28.82,28.78,28.78,158800.0,21.2588,21.2809,21.2514,21.2514,158800.0
2005-08-26 15:00:00,28.78,28.8,28.74,28.74,138800.0,21.2514,21.2661,21.2218,21.2218,138800.0
2005-08-26 15:10:00,28.73,28.74,28.68,28.74,133200.0,21.2144,21.2218,21.1775,21.2218,133200.0
2005-08-26 15:20:00,28.74,28.74,28.69,28.74,363600.0,21.2218,21.2218,21.1849,21.2218,363600.0
2005-08-26 15:30:00,28.73,28.77,28.71,28.75,218200.0,21.2144,21.244,21.1997,21.2292,218200.0
2005-08-26 15:40:00,28.75,28.75,28.65,28.69,217600.0,21.2292,21.2292,21.1554,21.1849,217600.0
2005-08-26 15:50:00,28.71,28.71,28.63,28.66,347600.0,21.1997,21.1997,21.1406,21.1628,347600.0
2005-08-29 09:30:00,28.7,29.86,28.7,29.83,1732000.0,21.1923,22.0488,21.1923,22.0267,1732000.0
2005-08-29 09:40:00,29.81,29.83,29.48,29.5,686400.0,22.0119,22.0267,21.7683,21.783,686400.0
2005-08-29 09:50:00,29.45,29.5,29.13,29.22,903200.0,21.7461,21.783,21.5098,21.5763,903200.0
2005-08-29 10:00:00,29.2,29.22,28.89,28.9,576000.0,21.5615,21.5763,21.3326,21.34,576000.0
2005-08-29 10:10:00,28.91,29.11,28.89,28.95,549600.0,21.3474,21.495,21.3326,21.3769,549600.0
2005-08-29 10:20:00,28.96,29.36,28.78,29.08,371600.0,21.3843,21.6796,21.2514,21.4729,371600.0
2005-08-29 10:30:00,29.08,29.08,29.0,29.05,324800.0,21.4729,21.4729,21.4138,21.4507,324800.0
2005-08-29 10:40:00,29.05,29.18,29.0,29.04,494800.0,21.4507,21.5467,21.4138,21.4434,494800.0
2005-08-29 10:50:00,29.03,29.05,28.9,28.99,321200.0,21.436,21.4507,21.34,21.4064,321200.0
2005-08-29 11:00:00,28.99,29.07,28.98,28.98,344600.0,21.4064,21.4655,21.399,21.399,344600.0
2005-08-29 11:10:00,28.98,29.05,28.96,29.0,118400.0,21.399,21.4507,21.3843,21.4138,118400.0
2005-08-29 11:20:00,29.0,29.04,28.93,29.04,193000.0,21.4138,21.4434,21.3621,21.4434,193000.0
2005-08-29 11:30:00,29.05,29.11,29.01,29.06,198800.0,21.4507,21.495,21.4212,21.4581,198800.0
2005-08-29 11:40:00,29.05,29.16,29.03,29.15,290000.0,21.4507,21.532,21.436,21.5246,290000.0
2005-08-29 11:50:00,29.16,29.23,29.14,29.19,188800.0,21.532,21.5837,21.5172,21.5541,188800.0
2005-08-29 12:00:00,29.19,29.28,29.19,29.21,297200.0,21.5541,21.6206,21.5541,21.5689,297200.0
2005-08-29 12:10:00,29.21,29.25,29.19,29.25,227000.0,21.5689,21.5984,21.5541,21.5984,227000.0
2005-08-29 12:20:00,29.25,29.25,29.2,29.2,199200.0,21.5984,21.5984,21.5615,21.5615,199200.0
2005-08-29 12:30:00,29.2,29.27,29.18,29.19,145200.0,21.5615,21.6132,21.5467,21.5541,145200.0
2005-08-29 12:40:00,29.18,29.27,29.17,29.2,453600.0,21.5467,21.6132,21.5393,21.5615,453600.0
2005-08-29 12:50:00,29.19,29.23,29.18,29.2,95200.0,21.5541,21.5837,21.5467,21.5615,95200.0
2005-08-29 13:00:00,29.2,29.24,29.08,29.18,219800.0,21.5615,21.591,21.4729,21.5467,219800.0
2005-08-29 13:10:00,29.16,29.18,29.09,29.1,376600.0,21.532,21.5467,21.4803,21.4877,376600.0
2005-08-29 13:20:00,29.1,29.11,28.99,29.03,295400.0,21.4877,21.495,21.4064,21.436,295400.0
2005-08-29 13:30:00,29.53,29.53,28.96,28.97,159400.0,21.8052,21.8052,21.3843,21.3917,159400.0
2005-08-29 13:40:00,28.98,28.99,28.81,28.83,173800.0,21.399,21.4064,21.2735,21.2883,173800.0
2005-08-29 13:50:00,28.81,28.89,28.78,28.87,264600.0,21.2735,21.3326,21.2514,21.3178,264600.0
2005-08-29 14:00:00,28.86,28.98,28.86,28.98,241000.0,21.3104,21.399,21.3104,21.399,241000.0
2005-08-29 14:10:00,28.96,29.01,28.95,29.0,151400.0,21.3843,21.4212,21.3769,21.4138,151400.0
2005-08-29 14:20:00,29.0,29.06,28.97,29.02,124600.0,21.4138,21.4581,21.3917,21.4286,124600.0
2005-08-29 14:30:00,29.02,29.13,29.0,29.05,210000.0,21.4286,21.5098,21.4138,21.4507,210000.0
2005-08-29 14:40:00,29.04,29.09,29.02,29.03,94000.0,21.4434,21.4803,21.4286,21.436,94000.0
2005-08-29 14:50:00,29.03,29.09,28.97,28.97,122800.0,21.436,21.4803,21.3917,21.3917,122800.0
2005-08-29 15:00:00,28.96,29.08,28.96,29.07,218200.0,21.3843,21.4729,21.3843,21.4655,218200.0
2005-08-29 15:10:00,29.07,29.07,29.0,29.02,125200.0,21.4655,21.4655,21.4138,21.4286,125200.0
2005-08-29 15:20:00,29.02,29.03,28.98,29.0,161800.0,21.4286,21.436,21.399,21.4138,161800.0
2005-08-29 15:30:00,29.0,29.0,28.92,28.93,181000.0,21.4138,21.4138,21.3547,21.3621,181000.0
2005-08-29 15:40:00,28.93,28.93,28.83,28.85,287400.0,21.3621,21.3621,21.2883,21.3031,287400.0
2005-08-29 15:50:00,28.84,28.95,28.84,28.93,479000.0,21.2957,21.3769,21.2957,21.3621,479000.0
2005-08-30 09:30:00,29.09,29.34,29.09,29.27,1166000.0,21.4803,21.6649,21.4803,21.6132,1166000.0
2005-08-30 09:40:00,29.28,29.51,29.25,29.47,590600.0,21.6206,21.7904,21.5984,21.7609,590600.0
2005-08-30 09:50:00,29.48,29.55,29.41,29.53,501400.0,21.7683,21.8199,21.7166,21.8052,501400.0
2005-08-30 10:00:00,29.54,29.65,29.46,29.64,692600.0,21.8126,21.8938,21.7535,21.8864,692600.0
2005-08-30 10:10:00,29.65,29.8,29.65,29.75,632200.0,21.8938,22.0045,21.8938,21.9676,632200.0
2005-08-30 10:20:00,29.75,29.8,29.69,29.78,304200.0,21.9676,22.0045,21.9233,21.9898,304200.0
2005-08-30 10:30:00,29.78,29.92,29.78,29.9,658800.0,21.9898,22.0932,21.9898,22.0784,658800.0
2005-08-30 10:40:00,29.9,29.92,29.71,29.78,457200.0,22.0784,22.0932,21.9381,21.9898,457200.0
2005-08-30 10:50:00,29.79,29.83,29.72,29.72,615200.0,21.9972,22.0267,21.9455,21.9455,615200.0
2005-08-30 11:00:00,29.71,29.78,29.71,29.76,219800.0,21.9381,21.9898,21.9381,21.975,219800.0
2005-08-30 11:10:00,29.74,29.82,29.74,29.8,257200.0,21.9602,22.0193,21.9602,22.0045,257200.0
2005-08-30 11:20:00,29.8,29.88,29.75,29.81,620400.0,22.0045,22.0636,21.9676,22.0119,620400.0
2005-08-30 11:30:00,29.81,29.9,29.8,29.89,277800.0,22.0119,22.0784,22.0045,22.071,277800.0
2005-08-30 11:40:00,29.9,29.97,29.88,29.94,310200.0,22.0784,22.1301,22.0636,22.1079,310200.0
2005-08-30 11:50:00,29.93,29.96,29.92,29.93,156200.0,22.1005,22.1227,22.0932,22.1005,156200.0
2005-08-30 12:00:00,29.94,29.94,29.89,29.92,254000.0,22.1079,22.1079,22.071,22.0932,254000.0
2005-08-30 12:10:00,29.91,29.92,29.83,29.85,346600.0,22.0858,22.0932,22.0267,22.0415,346600.0
2005-08-30 12:20:00,29.85,29.88,29.68,29.73,616400.0,22.0415,22.0636,21.9159,21.9529,616400.0
2005-08-30 12:30:00,29.74,29.75,29.72,29.75,150800.0,21.9602,21.9676,21.9455,21.9676,150800.0
2005-08-30 12:40:00,29.74,29.81,29.74,29.79,448800.0,21.9602,22.0119,21.9602,21.9972,448800.0
2005-08-30 12:50:00,29.79,29.79,29.76,29.79,152800.0,21.9972,21.9972,21.975,21.9972,152800.0
2005-08-30 13:00:00,29.78,29.83,29.78,29.82,190600.0,21.9898,22.0267,21.9898,22.0193,190600.0
2005-08-30 13:10:00,29.82,29.86,29.81,29.86,166600.0,22.0193,22.0488,22.0119,22.0488,166600.0
2005-08-30 13:20:00,29.86,29.87,29.84,29.87,101000.0,22.0488,22.0562,22.0341,22.0562,101000.0
2005-08-30 13:30:00,29.87,29.88,29.83,29.85,134400.0,22.0562,22.0636,22.0267,22.0415,134400.0
2005-08-30 13:40:00,29.85,29.85,29.75,29.81,166200.0,22.0415,22.0415,21.9676,22.0119,166200.0
2005-08-30 13:50:00,29.81,29.86,29.8,29.86,136400.0,22.0119,22.0488,22.0045,22.0488,136400.0
2005-08-30 14:00:00,29.86,29.88,29.82,29.84,179600.0,22.0488,22.0636,22.0193,22.0341,179600.0
2005-08-30 14:10:00,29.85,29.86,29.84,29.86,264000.0,22.0415,22.0488,22.0341,22.0488,264000.0
2005-08-30 14:20:00,29.87,29.91,29.85,29.88,274600.0,22.0562,22.0858,22.0415,22.0636,274600.0
2005-08-30 14:30:00,29.89,29.9,29.86,29.88,179600.0,22.071,22.0784,22.0488,22.0636,179600.0
2005-08-30 14:40:00,29.88,29.9,29.86,29.88,237600.0,22.0636,22.0784,22.0488,22.0636,237600.0
2005-08-30 14:50:00,29.87,29.88,29.83,29.84,295200.0,22.0562,22.0636,22.0267,22.0341,295200.0
2005-08-30 15:00:00,29.85,29.86,29.75,29.83,463800.0,22.0415,22.0488,21.9676,22.0267,463800.0
2005-08-30 15:10:00,29.83,29.88,29.82,29.87,489000.0,22.0267,22.0636,22.0193,22.0562,489000.0
2005-08-30 15:20:00,29.87,29.91,29.84,29.85,295600.0,22.0562,22.0858,22.0341,22.0415,295600.0
2005-08-30 15:30:00,29.85,29.88,29.81,29.86,462800.0,22.0415,22.0636,22.0119,22.0488,462800.0
2005-08-30 15:40:00,29.86,29.87,29.76,29.82,458800.0,22.0488,22.0562,21.975,22.0193,458800.0
2005-08-30 15:50:00,29.82,29.91,29.8,29.91,652600.0,22.0193,22.0858,22.0045,22.0858,652600.0
2005-08-31 09:30:00,30.0,30.1,29.98,30.07,1250200.0,22.1969,22.2709,22.1821,22.2487,1250200.0
2005-08-31 09:40:00,30.08,30.3,30.02,30.28,819400.0,22.2561,22.4189,22.2117,22.4041,819400.0
2005-08-31 09:50:00,30.28,30.39,30.18,30.2,1191800.0,22.4041,22.4854,22.3301,22.3449,1191800.0
2005-08-31 10:00:00,30.19,30.25,30.15,30.21,611400.0,22.3375,22.3819,22.3079,22.3523,611400.0
2005-08-31 10:10:00,30.21,30.25,30.03,30.18,652200.0,22.3523,22.3819,22.2191,22.3301,652200.0
2005-08-31 10:20:00,30.18,30.35,30.17,30.23,449600.0,22.3301,22.4559,22.3227,22.3671,449600.0
2005-08-31 10:30:00,30.22,30.35,30.2,30.33,595200.0,22.3597,22.4559,22.3449,22.4411,595200.0
2005-08-31 10:40:00,30.33,30.47,30.29,30.45,756400.0,22.4411,22.5446,22.4115,22.5298,756400.0
2005-08-31 10:50:00,30.45,30.46,30.25,30.28,539600.0,22.5298,22.5372,22.3819,22.4041,539600.0
2005-08-31 11:00:00,30.28,30.4,30.27,30.35,647400.0,22.4041,22.4928,22.3967,22.4559,647400.0
2005-08-31 11:10:00,30.36,30.39,30.27,30.37,461400.0,22.4632,22.4854,22.3967,22.4706,461400.0
2005-08-31 11:20:00,30.37,30.47,30.31,30.45,377200.0,22.4706,22.5446,22.4263,22.5298,377200.0
2005-08-31 11:30:00,30.45,30.45,30.37,30.4,186400.0,22.5298,22.5298,22.4706,22.4928,186400.0
2005-08-31 11:40:00,30.4,30.64,30.4,30.53,439400.0,22.4928,22.6704,22.4928,22.589,439400.0
2005-08-31 11:50:00,30.54,30.55,30.49,30.55,311200.0,22.5964,22.6038,22.5594,22.6038,311200.0
2005-08-31 12:00:00,30.54,30.54,30.41,30.5,261800.0,22.5964,22.5964,22.5002,22.5668,261800.0
2005-08-31 12:10:00,30.5,30.56,30.47,30.53,245000.0,22.5668,22.6112,22.5446,22.589,245000.0
2005-08-31 12:20:00,30.52,30.58,30.49,30.56,174200.0,22.5816,22.626,22.5594,22.6112,174200.0
2005-08-31 12:30:00,30.56,30.8,30.56,30.78,382400.0,22.6112,22.7888,22.6112,22.774,382400.0
2005-08-31 12:40:00,30.8,30.86,30.75,30.82,543400.0,22.7888,22.8332,22.7518,22.8036,543400.0
2005-08-31 12:50:00,30.81,30.98,30.8,30.95,559400.0,22.7962,22.922,22.7888,22.8998,559400.0
2005-08-31 13:00:00,30.96,30.96,30.88,30.93,373600.0,22.9072,22.9072,22.848,22.885,373600.0
2005-08-31 13:10:00,30.93,30.95,30.7,30.73,503600.0,22.885,22.8998,22.7148,22.737,503600.0
2005-08-31 13:20:00,30.7,30.79,30.58,30.68,439600.0,22.7148,22.7814,22.626,22.7,439600.0
2005-08-31 13:30:00,30.68,30.78,30.63,30.66,432200.0,22.7,22.774,22.663,22.6852,432200.0
2005-08-31 13:40:00,30.66,30.68,30.59,30.59,511000.0,22.6852,22.7,22.6334,22.6334,511000.0
2005-08-31 13:50:00,30.59,30.62,30.36,30.44,943600.0,22.6334,22.6556,22.4632,22.5224,943600.0
2005-08-31 14:00:00,30.44,30.6,30.42,30.58,676600.0,22.5224,22.6408,22.5076,22.626,676600.0
2005-08-31 14:10:00,30.58,30.58,30.5,30.56,324800.0,22.626,22.626,22.5668,22.6112,324800.0
2005-08-31 14:20:00,30.56,30.67,30.49,30.66,500600.0,22.6112,22.6926,22.5594,22.6852,500600.0
2005-08-31 14:30:00,30.67,30.73,30.65,30.66,616200.0,22.6926,22.737,22.6778,22.6852,616200.0
2005-08-31 14:40:00,30.66,30.74,30.66,30.73,181200.0,22.6852,22.7444,22.6852,22.737,181200.0
2005-08-31 14:50:00,30.73,30.73,30.6,30.68,324400.0,22.737,22.737,22.6408,22.7,324400.0
2005-08-31 15:00:00,30.68,30.68,30.61,30.64,162400.0,22.7,22.7,22.6482,22.6704,162400.0
2005-08-31 15:10:00,30.64,30.71,30.63,30.65,314800.0,22.6704,22.7222,22.663,22.6778,314800.0
2005-08-31 15:20:00,30.64,30.75,30.64,30.75,221000.0,22.6704,22.7518,22.6704,22.7518,221000.0
2005-08-31 15:30:00,30.75,30.93,30.75,30.85,630200.0,22.7518,22.885,22.7518,22.8258,630200.0
2005-08-31 15:40:00,30.86,30.9,30.83,30.89,604000.0,22.8332,22.8628,22.811,22.8554,604000.0
2005-08-31 15:50:00,30.89,31.0,30.88,30.99,959400.0,22.8554,22.9368,22.848,22.9294,959400.0
2005-09-01 09:30:00,31.24,31.6,30.99,31.55,1613200.0,23.1144,23.3807,22.9294,23.3437,1613200.0
2005-09-01 09:40:00,31.55,31.71,31.41,31.43,1001200.0,23.3437,23.4621,23.2401,23.2549,1001200.0
2005-09-01 09:50:00,31.43,31.46,31.23,31.35,860000.0,23.2549,23.2771,23.107,23.1957,860000.0
2005-09-01 10:00:00,31.36,31.62,31.34,31.61,498200.0,23.2031,23.3955,23.1883,23.3881,498200.0
2005-09-01 10:10:00,31.62,31.65,31.05,31.42,413800.0,23.3955,23.4177,22.9738,23.2475,413800.0
2005-09-01 10:20:00,31.45,31.45,31.28,31.39,619400.0,23.2697,23.2697,23.144,23.2253,619400.0
2005-09-01 10:30:00,31.39,31.52,31.17,31.27,530400.0,23.2253,23.3215,23.0626,23.1366,530400.0
2005-09-01 10:40:00,31.27,31.28,31.03,31.13,652800.0,23.1366,23.144,22.959,23.033,652800.0
2005-09-01 10:50:00,31.13,31.48,31.13,31.48,1430200.0,23.033,23.2919,23.033,23.2919,1430200.0
2005-09-01 11:00:00,31.43,31.57,31.36,31.56,688600.0,23.2549,23.3585,23.2031,23.3511,688600.0
2005-09-01 11:10:00,31.56,31.72,31.43,31.43,969600.0,23.3511,23.4695,23.2549,23.2549,969600.0
2005-09-01 11:20:00,31.43,31.61,31.43,31.61,406800.0,23.2549,23.3881,23.2549,23.3881,406800.0
2005-09-01 11:30:00,31.61,31.63,31.49,31.61,571000.0,23.3881,23.4029,23.2993,23.3881,571000.0
2005-09-01 11:40:00,31.61,31.64,31.44,31.45,285800.0,23.3881,23.4103,23.2623,23.2697,285800.0
2005-09-01 11:50:00,31.45,31.47,31.33,31.46,376800.0,23.2697,23.2845,23.1809,23.2771,376800.0
2005-09-01 12:00:00,31.46,31.49,31.32,31.45,231800.0,23.2771,23.2993,23.1736,23.2697,231800.0
2005-09-01 12:10:00,31.45,31.57,31.43,31.55,222400.0,23.2697,23.3585,23.2549,23.3437,222400.0
2005-09-01 12:20:00,31.55,31.55,31.43,31.49,132600.0,23.3437,23.3437,23.2549,23.2993,132600.0
2005-09-01 12:30:00,31.49,31.5,31.36,31.42,381200.0,23.2993,23.3067,23.2031,23.2475,381200.0
2005-09-01 12:40:00,31.43,31.47,31.42,31.43,72400.0,23.2549,23.2845,23.2475,23.2549,72400.0
2005-09-01 12:50:00,31.43,31.43,31.33,31.33,486000.0,23.2549,23.2549,23.1809,23.1809,486000.0
2005-09-01 13:00:00,31.33,31.33,31.16,31.23,480000.0,23.1809,23.1809,23.0552,23.107,480000.0
2005-09-01 13:10:00,31.23,31.32,31.22,31.29,598600.0,23.107,23.1736,23.0996,23.1514,598600.0
2005-09-01 13:20:00,31.29,31.33,31.24,31.3,113400.0,23.1514,23.1809,23.1144,23.1588,113400.0
2005-09-01 13:30:00,31.3,31.32,31.18,31.22,206200.0,23.1588,23.1736,23.07,23.0996,206200.0
2005-09-01 13:40:00,31.22,31.23,31.12,31.14,274000.0,23.0996,23.107,23.0256,23.0404,274000.0
2005-09-01 13:50:00,31.15,31.23,31.12,31.18,298600.0,23.0478,23.107,23.0256,23.07,298600.0
2005-09-01 14:00:00,31.18,31.18,31.1,31.11,224200.0,23.07,23.07,23.0108,23.0182,224200.0
2005-09-01 14:10:00,31.11,31.25,31.11,31.21,273200.0,23.0182,23.1218,23.0182,23.0922,273200.0
2005-09-01 14:20:00,31.2,31.34,31.19,31.3,235400.0,23.0848,23.1883,23.0774,23.1588,235400.0
2005-09-01 14:30:00,31.32,31.43,31.29,31.39,295400.0,23.1736,23.2549,23.1514,23.2253,295400.0
2005-09-01 14:40:00,31.4,31.47,31.34,31.37,214600.0,23.2327,23.2845,23.1883,23.2105,214600.0
2005-09-01 14:50:00,31.38,31.4,31.32,31.36,234800.0,23.2179,23.2327,23.1736,23.2031,234800.0
2005-09-01 15:00:00,31.35,31.55,31.35,31.5,267400.0,23.1957,23.3437,23.1957,23.3067,267400.0
2005-09-01 15:10:00,31.5,31.5,31.43,31.48,262000.0,23.3067,23.3067,23.2549,23.2919,262000.0
2005-09-01 15:20:00,31.48,31.5,31.44,31.47,283200.0,23.2919,23.3067,23.2623,23.2845,283200.0
2005-09-01 15:30:00,31.47,31.55,31.44,31.54,358200.0,23.2845,23.3437,23.2623,23.3363,358200.0
2005-09-01 15:40:00,31.55,31.7,31.53,31.69,560800.0,23.3437,23.4547,23.3289,23.4473,560800.0
2005-09-01 15:50:00,31.69,31.69,31.57,31.58,460200.0,23.4473,23.4473,23.3585,23.3659,460200.0
2005-09-02 09:30:00,31.49,31.49,31.25,31.38,685800.0,23.2993,23.2993,23.1218,23.2179,685800.0
2005-09-02 09:40:00,31.38,31.46,31.26,31.31,394000.0,23.2179,23.2771,23.1292,23.1662,394000.0
2005-09-02 09:50:00,31.31,31.55,31.26,31.52,375200.0,23.1662,23.3437,23.1292,23.3215,375200.0
2005-09-02 10:00:00,31.52,31.58,31.33,31.35,349800.0,23.3215,23.3659,23.1809,23.1957,349800.0
2005-09-02 10:10:00,31.36,31.45,31.25,31.36,294800.0,23.2031,23.2697,23.1218,23.2031,294800.0
2005-09-02 10:20:00,31.38,31.48,31.33,31.43,246400.0,23.2179,23.2919,23.1809,23.2549,246400.0
2005-09-02 10:30:00,31.43,31.43,31.36,31.38,145600.0,23.2549,23.2549,23.2031,23.2179,145600.0
2005-09-02 10:40:00,31.39,31.41,31.33,31.33,196800.0,23.2253,23.2401,23.1809,23.1809,196800.0
2005-09-02 10:50:00,31.34,31.35,31.28,31.29,143400.0,23.1883,23.1957,23.144,23.1514,143400.0
2005-09-02 11:00:00,31.29,31.31,31.22,31.28,236400.0,23.1514,23.1662,23.0996,23.144,236400.0
2005-09-02 11:10:00,31.28,31.29,31.14,31.18,202400.0,23.144,23.1514,23.0404,23.07,202400.0
2005-09-02 11:20:00,31.19,31.24,31.18,31.2,291200.0,23.0774,23.1144,23.07,23.0848,291200.0
2005-09-02 11:30:00,31.2,31.34,31.17,31.34,190400.0,23.0848,23.1883,23.0626,23.1883,190400.0
2005-09-02 11:40:00,31.34,31.34,31.18,31.18,266600.0,23.1883,23.1883,23.07,23.07,266600.0
2005-09-02 11:50:00,31.18,31.28,31.18,31.22,274400.0,23.07,23.144,23.07,23.0996,274400.0
2005-09-02 12:00:00,31.23,31.29,31.22,31.25,166000.0,23.107,23.1514,23.0996,23.1218,166000.0
2005-09-02 12:10:00,31.25,31.29,31.24,31.25,117000.0,23.1218,23.1514,23.1144,23.1218,117000.0
2005-09-02 12:20:00,31.25,31.27,31.24,31.27,256400.0,23.1218,23.1366,23.1144,23.1366,256400.0
2005-09-02 12:30:00,31.26,31.33,31.24,31.29,266800.0,23.1292,23.1809,23.1144,23.1514,266800.0
2005-09-02 12:40:00,31.29,31.3,31.25,31.26,101600.0,23.1514,23.1588,23.1218,23.1292,101600.0
2005-09-02 12:50:00,31.27,31.35,31.27,31.3,95800.0,23.1366,23.1957,23.1366,23.1588,95800.0
2005-09-02 13:00:00,31.3,31.36,31.28,31.3,281800.0,23.1588,23.2031,23.144,23.1588,281800.0
2005-09-02 13:10:00,31.3,31.33,31.29,31.3,246000.0,23.1588,23.1809,23.1514,23.1588,246000.0
2005-09-02 13:20:00,31.3,31.3,31.25,31.26,115800.0,23.1588,23.1588,23.1218,23.1292,115800.0
2005-09-02 13:30:00,31.27,31.29,31.15,31.17,288200.0,23.1366,23.1514,23.0478,23.0626,288200.0
2005-09-02 13:40:00,31.18,31.24,31.18,31.21,187800.0,23.07,23.1144,23.07,23.0922,187800.0
2005-09-02 13:50:00,31.21,31.23,31.17,31.17,67400.0,23.0922,23.107,23.0626,23.0626,67400.0
2005-09-02 14:00:00,31.17,31.18,31.1,31.15,513600.0,23.0626,23.07,23.0108,23.0478,513600.0
2005-09-02 14:10:00,31.15,31.29,31.15,31.25,276600.0,23.0478,23.1514,23.0478,23.1218,276600.0
2005-09-02 14:20:00,31.25,31.29,31.2,31.29,158200.0,23.1218,23.1514,23.0848,23.1514,158200.0
2005-09-02 14:30:00,31.28,31.3,31.18,31.18,224600.0,23.144,23.1588,23.07,23.07,224600.0
2005-09-02 14:40:00,31.18,31.18,31.11,31.12,277400.0,23.07,23.07,23.0182,23.0256,277400.0
2005-09-02 14:50:00,31.11,31.12,31.07,31.1,227600.0,23.0182,23.0256,22.9886,23.0108,227600.0
2005-09-02 15:00:00,31.1,31.11,31.08,31.08,111400.0,23.0108,23.0182,22.996,22.996,111400.0
2005-09-02 15:10:00,31.08,31.11,31.08,31.1,306800.0,22.996,23.0182,22.996,23.0108,306800.0
2005-09-02 15:20:00,31.1,31.14,31.09,31.11,144400.0,23.0108,23.0404,23.0034,23.0182,144400.0
2005-09-02 15:30:00,31.11,31.16,31.09,31.1,348000.0,23.0182,23.0552,23.0034,23.0108,348000.0
2005-09-02 15:40:00,31.1,31.17,31.1,31.15,408200.0,23.0108,23.0626,23.0108,23.0478,408200.0
2005-09-02 15:50:00,31.15,31.16,31.1,31.15,572200.0,23.0478,23.0552,23.0108,23.0478,572200.0
2005-09-06 09:30:00,31.41,31.72,31.35,31.54,726800.0,23.2401,23.4695,23.1957,23.3363,726800.0
2005-09-06 09:40:00,31.54,31.6,31.38,31.39,509800.0,23.3363,23.3807,23.2179,23.2253,509800.0
2005-09-06 09:50:00,31.39,31.41,31.25,31.35,456400.0,23.2253,23.2401,23.1218,23.1957,456400.0
2005-09-06 10:00:00,31.35,31.47,31.33,31.39,329000.0,23.1957,23.2845,23.1809,23.2253,329000.0
2005-09-06 10:10:00,31.38,31.58,31.34,31.55,443000.0,23.2179,23.3659,23.1883,23.3437,443000.0
2005-09-06 10:20:00,31.55,31.55,31.41,31.41,448200.0,23.3437,23.3437,23.2401,23.2401,448200.0
2005-09-06 10:30:00,31.41,31.49,31.38,31.4,422400.0,23.2401,23.2993,23.2179,23.2327,422400.0
2005-09-06 10:40:00,31.4,31.45,31.35,31.39,305400.0,23.2327,23.2697,23.1957,23.2253,305400.0
2005-09-06 10:50:00,31.4,31.47,31.38,31.45,432400.0,23.2327,23.2845,23.2179,23.2697,432400.0
2005-09-06 11:00:00,31.45,31.45,31.3,31.32,288400.0,23.2697,23.2697,23.1588,23.1736,288400.0
2005-09-06 11:10:00,31.33,31.4,31.28,31.3,335400.0,23.1809,23.2327,23.144,23.1588,335400.0
2005-09-06 11:20:00,31.3,31.5,31.3,31.49,589800.0,23.1588,23.3067,23.1588,23.2993,589800.0
2005-09-06 11:30:00,31.49,31.61,31.43,31.55,313600.0,23.2993,23.3881,23.2549,23.3437,313600.0
2005-09-06 11:40:00,31.54,31.55,31.49,31.55,190600.0,23.3363,23.3437,23.2993,23.3437,190600.0
2005-09-06 11:50:00,31.56,31.65,31.54,31.63,365000.0,23.3511,23.4177,23.3363,23.4029,365000.0
2005-09-06 12:00:00,31.63,31.67,31.59,31.67,221000.0,23.4029,23.4325,23.3733,23.4325,221000.0
2005-09-06 12:10:00,31.67,31.72,31.62,31.69,297000.0,23.4325,23.4695,23.3955,23.4473,297000.0
2005-09-06 12:20:00,31.68,31.72,31.64,31.7,209400.0,23.4399,23.4695,23.4103,23.4547,209400.0
2005-09-06 12:30:00,31.7,31.85,31.7,31.84,400400.0,23.4547,23.5657,23.4547,23.5583,400400.0
2005-09-06 12:40:00,31.85,31.95,31.83,31.92,214000.0,23.5657,23.6397,23.5509,23.6175,214000.0
2005-09-06 12:50:00,31.92,31.94,31.85,31.93,154200.0,23.6175,23.6323,23.5657,23.6249,154200.0
2005-09-06 13:00:00,31.94,31.99,31.91,31.96,373400.0,23.6323,23.6693,23.6101,23.6471,373400.0
2005-09-06 13:10:00,31.98,32.29,31.98,32.22,623600.0,23.6619,23.8912,23.6619,23.8395,623600.0
2005-09-06 13:20:00,32.23,32.23,32.04,32.12,604400.0,23.8469,23.8469,23.7063,23.7655,604400.0
2005-09-06 13:30:00,32.12,32.21,31.88,32.2,360600.0,23.7655,23.8321,23.5879,23.8247,360600.0
2005-09-06 13:40:00,32.21,32.24,32.2,32.23,309600.0,23.8321,23.8543,23.8247,23.8469,309600.0
2005-09-06 13:50:00,32.23,32.38,32.22,32.38,434600.0,23.8469,23.9578,23.8395,23.9578,434600.0
2005-09-06 14:00:00,32.37,32.45,32.32,32.34,540400.0,23.9504,24.0096,23.9134,23.9282,540400.0
2005-09-06 14:10:00,32.35,32.37,32.27,32.35,337600.0,23.9356,23.9504,23.8765,23.9356,337600.0
2005-09-06 14:20:00,32.35,32.41,32.32,32.34,334000.0,23.9356,23.98,23.9134,23.9282,334000.0
2005-09-06 14:30:00,32.33,32.35,32.28,32.3,460400.0,23.9208,23.9356,23.8839,23.8986,460400.0
2005-09-06 14:40:00,32.3,32.34,32.27,32.3,332000.0,23.8986,23.9282,23.8765,23.8986,332000.0
2005-09-06 14:50:00,32.3,32.31,32.23,32.26,621800.0,23.8986,23.906,23.8469,23.8691,621800.0
2005-09-06 15:00:00,32.25,32.26,32.1,32.2,588800.0,23.8617,23.8691,23.7507,23.8247,588800.0
2005-09-06 15:10:00,32.2,32.24,32.17,32.22,539600.0,23.8247,23.8543,23.8025,23.8395,539600.0
2005-09-06 15:20:00,32.22,32.26,32.21,32.22,559800.0,23.8395,23.8691,23.8321,23.8395,559800.0
2005-09-06 15:30:00,32.22,32.25,32.19,32.24,333600.0,23.8395,23.8617,23.8173,23.8543,333600.0
2005-09-06 15:40:00,32.24,32.35,32.23,32.33,350400.0,23.8543,23.9356,23.8469,23.9208,350400.0
2005-09-06 15:50:00,32.32,32.44,32.32,32.41,656600.0,23.9134,24.0022,23.9134,23.98,656600.0
2005-09-07 09:30:00,32.41,32.51,32.27,32.31,964200.0,23.98,24.054,23.8765,23.906,964200.0
2005-09-07 09:40:00,32.32,32.4,32.09,32.15,474800.0,23.9134,23.9726,23.7433,23.7877,474800.0
2005-09-07 09:50:00,32.13,32.38,32.13,32.37,484200.0,23.7729,23.9578,23.7729,23.9504,484200.0
2005-09-07 10:00:00,32.37,32.37,32.17,32.24,288800.0,23.9504,23.9504,23.8025,23.8543,288800.0
2005-09-07 10:10:00,32.22,32.42,32.2,32.41,402200.0,23.8395,23.9874,23.8247,23.98,402200.0
2005-09-07 10:20:00,32.41,32.52,32.34,32.47,775800.0,23.98,24.0614,23.9282,24.0244,775800.0
2005-09-07 10:30:00,32.48,32.59,32.44,32.54,392200.0,24.0318,24.1132,24.0022,24.0762,392200.0
2005-09-07 10:40:00,32.55,32.55,32.41,32.51,738600.0,24.0836,24.0836,23.98,24.054,738600.0
2005-09-07 10:50:00,32.51,32.6,32.49,32.55,398800.0,24.054,24.1206,24.0392,24.0836,398800.0
2005-09-07 11:00:00,32.55,32.56,32.49,32.51,442400.0,24.0836,24.091,24.0392,24.054,442400.0
2005-09-07 11:10:00,32.51,32.52,32.26,32.36,464000.0,24.054,24.0614,23.8691,23.943,464000.0
2005-09-07 11:20:00,32.35,32.47,32.35,32.43,237200.0,23.9356,24.0244,23.9356,23.9948,237200.0
2005-09-07 11:30:00,32.43,32.58,32.43,32.54,259400.0,23.9948,24.1058,23.9948,24.0762,259400.0
2005-09-07 11:40:00,32.54,32.55,32.31,32.32,289000.0,24.0762,24.0836,23.906,23.9134,289000.0
2005-09-07 11:50:00,32.32,32.38,32.12,32.19,274800.0,23.9134,23.9578,23.7655,23.8173,274800.0
2005-09-07 12:00:00,32.19,32.28,32.13,32.22,316600.0,23.8173,23.8839,23.7729,23.8395,316600.0
2005-09-07 12:10:00,32.22,32.25,32.18,32.2,147600.0,23.8395,23.8617,23.8099,23.8247,147600.0
2005-09-07 12:20:00,32.2,32.42,32.18,32.42,178600.0,23.8247,23.9874,23.8099,23.9874,178600.0
2005-09-07 12:30:00,32.4,32.42,32.35,32.38,140600.0,23.9726,23.9874,23.9356,23.9578,140600.0
2005-09-07 12:40:00,32.38,32.44,32.36,32.42,234600.0,23.9578,24.0022,23.943,23.9874,234600.0
2005-09-07 12:50:00,32.42,32.44,32.33,32.39,156200.0,23.9874,24.0022,23.9208,23.9652,156200.0
2005-09-07 13:00:00,32.39,32.39,32.31,32.34,103200.0,23.9652,23.9652,23.906,23.9282,103200.0
2005-09-07 13:10:00,32.34,32.35,32.18,32.21,159200.0,23.9282,23.9356,23.8099,23.8321,159200.0
2005-09-07 13:20:00,32.23,32.3,32.13,32.15,132000.0,23.8469,23.8986,23.7729,23.7877,132000.0
2005-09-07 13:30:00,32.15,32.2,32.13,32.2,109000.0,23.7877,23.8247,23.7729,23.8247,109000.0
2005-09-07 13:40:00,32.2,32.27,32.18,32.27,102800.0,23.8247,23.8765,23.8099,23.8765,102800.0
2005-09-07 13:50:00,32.27,32.31,32.24,32.25,115400.0,23.8765,23.906,23.8543,23.8617,115400.0
2005-09-07 14:00:00,32.25,32.26,32.05,32.06,413800.0,23.8617,23.8691,23.7137,23.7211,413800.0
2005-09-07 14:10:00,32.06,32.18,32.05,32.11,207400.0,23.7211,23.8099,23.7137,23.7581,207400.0
2005-09-07 14:20:00,32.11,32.13,31.96,32.0,254600.0,23.7581,23.7729,23.6471,23.6767,254600.0
2005-09-07 14:30:00,32.01,32.05,31.89,32.01,204800.0,23.6841,23.7137,23.5953,23.6841,204800.0
2005-09-07 14:40:00,32.01,32.1,31.99,32.05,209200.0,23.6841,23.7507,23.6693,23.7137,209200.0
2005-09-07 14:50:00,32.05,32.08,31.97,32.07,152800.0,23.7137,23.7359,23.6545,23.7285,152800.0
2005-09-07 15:00:00,32.07,32.15,32.07,32.07,220600.0,23.7285,23.7877,23.7285,23.7285,220600.0
2005-09-07 15:10:00,32.08,32.1,32.07,32.08,165600.0,23.7359,23.7507,23.7285,23.7359,165600.0
2005-09-07 15:20:00,32.07,32.1,32.04,32.05,240400.0,23.7285,23.7507,23.7063,23.7137,240400.0
2005-09-07 15:30:00,32.06,32.09,32.01,32.05,342200.0,23.7211,23.7433,23.6841,23.7137,342200.0
2005-09-07 15:40:00,32.05,32.12,32.02,32.12,456600.0,23.7137,23.7655,23.6915,23.7655,456600.0
2005-09-07 15:50:00,32.11,32.14,32.05,32.13,344600.0,23.7581,23.7803,23.7137,23.7729,344600.0
2005-09-08 09:30:00,32.26,32.37,32.16,32.24,1234200.0,23.8691,23.9504,23.7951,23.8543,1234200.0
2005-09-08 09:40:00,32.24,32.4,32.15,32.4,295400.0,23.8543,23.9726,23.7877,23.9726,295400.0
2005-09-08 09:50:00,32.4,32.48,32.29,32.47,425200.0,23.9726,24.0318,23.8912,24.0244,425200.0
2005-09-08 10:00:00,32.47,32.54,32.4,32.46,605400.0,24.0244,24.0762,23.9726,24.017,605400.0
2005-09-08 10:10:00,32.46,32.47,32.38,32.4,184800.0,24.017,24.0244,23.9578,23.9726,184800.0
2005-09-08 10:20:00,32.4,32.43,32.27,32.31,275000.0,23.9726,23.9948,23.8765,23.906,275000.0
2005-09-08 10:30:00,32.31,32.33,32.05,32.08,701600.0,23.906,23.9208,23.7137,23.7359,701600.0
2005-09-08 10:40:00,32.07,32.25,32.07,32.25,399000.0,23.7285,23.8617,23.7285,23.8617,399000.0
2005-09-08 10:50:00,32.24,32.46,32.19,32.37,328000.0,23.8543,24.017,23.8173,23.9504,328000.0
2005-09-08 11:00:00,32.36,32.42,32.31,32.35,209000.0,23.943,23.9874,23.906,23.9356,209000.0
2005-09-08 11:10:00,32.36,32.4,32.22,32.3,268200.0,23.943,23.9726,23.8395,23.8986,268200.0
2005-09-08 11:20:00,32.29,32.32,32.23,32.32,130600.0,23.8912,23.9134,23.8469,23.9134,130600.0
2005-09-08 11:30:00,32.32,32.4,32.25,32.29,188000.0,23.9134,23.9726,23.8617,23.8912,188000.0
2005-09-08 11:40:00,32.3,32.38,32.28,32.34,140400.0,23.8986,23.9578,23.8839,23.9282,140400.0
2005-09-08 11:50:00,32.35,32.37,32.3,32.32,116400.0,23.9356,23.9504,23.8986,23.9134,116400.0
2005-09-08 12:00:00,32.32,32.37,32.3,32.37,124400.0,23.9134,23.9504,23.8986,23.9504,124400.0
2005-09-08 12:10:00,32.37,32.38,32.34,32.35,70400.0,23.9504,23.9578,23.9282,23.9356,70400.0
2005-09-08 12:20:00,32.35,32.4,32.33,32.35,109000.0,23.9356,23.9726,23.9208,23.9356,109000.0
2005-09-08 12:30:00,32.35,32.45,32.35,32.42,151400.0,23.9356,24.0096,23.9356,23.9874,151400.0
2005-09-08 12:40:00,32.42,32.45,32.39,32.42,128400.0,23.9874,24.0096,23.9652,23.9874,128400.0
2005-09-08 12:50:00,32.42,32.45,32.35,32.37,103000.0,23.9874,24.0096,23.9356,23.9504,103000.0
2005-09-08 13:00:00,32.37,32.4,32.33,32.34,96200.0,23.9504,23.9726,23.9208,23.9282,96200.0
2005-09-08 13:10:00,32.34,32.35,32.33,32.34,79000.0,23.9282,23.9356,23.9208,23.9282,79000.0
2005-09-08 13:20:00,32.34,32.38,32.34,32.37,49400.0,23.9282,23.9578,23.9282,23.9504,49400.0
2005-09-08 13:30:00,32.37,32.38,32.33,32.37,132200.0,23.9504,23.9578,23.9208,23.9504,132200.0
2005-09-08 13:40:00,32.38,32.38,32.31,32.35,160200.0,23.9578,23.9578,23.906,23.9356,160200.0
2005-09-08 13:50:00,32.34,32.43,32.34,32.43,127400.0,23.9282,23.9948,23.9282,23.9948,127400.0
2005-09-08 14:00:00,32.43,32.43,32.35,32.36,105800.0,23.9948,23.9948,23.9356,23.943,105800.0
2005-09-08 14:10:00,32.36,32.44,32.36,32.38,249200.0,23.943,24.0022,23.943,23.9578,249200.0
2005-09-08 14:20:00,32.38,32.4,32.3,32.35,190400.0,23.9578,23.9726,23.8986,23.9356,190400.0
2005-09-08 14:30:00,32.37,32.4,32.35,32.37,74200.0,23.9504,23.9726,23.9356,23.9504,74200.0
2005-09-08 14:40:00,32.37,32.44,32.31,32.44,188400.0,23.9504,24.0022,23.906,24.0022,188400.0
2005-09-08 14:50:00,32.44,32.44,32.34,32.34,115600.0,24.0022,24.0022,23.9282,23.9282,115600.0
2005-09-08 15:00:00,32.34,32.38,32.29,32.34,241400.0,23.9282,23.9578,23.8912,23.9282,241400.0
2005-09-08 15:10:00,32.34,32.35,32.26,32.3,184000.0,23.9282,23.9356,23.8691,23.8986,184000.0
2005-09-08 15:20:00,32.3,32.32,32.23,32.27,211600.0,23.8986,23.9134,23.8469,23.8765,211600.0
2005-09-08 15:30:00,32.28,32.35,32.28,32.33,148200.0,23.8839,23.9356,23.8839,23.9208,148200.0
2005-09-08 15:40:00,32.31,32.32,32.22,32.24,268800.0,23.906,23.9134,23.8395,23.8543,268800.0
2005-09-08 15:50:00,32.24,32.28,32.23,32.24,983800.0,23.8543,23.8839,23.8469,23.8543,983800.0
2005-09-09 09:30:00,32.49,32.6,32.4,32.49,486600.0,24.0392,24.1206,23.9726,24.0392,486600.0
2005-09-09 09:40:00,32.49,32.49,32.37,32.4,422200.0,24.0392,24.0392,23.9504,23.9726,422200.0
2005-09-09 09:50:00,32.4,32.5,32.38,32.48,348000.0,23.9726,24.0466,23.9578,24.0318,348000.0
2005-09-09 10:00:00,32.48,32.63,32.48,32.63,332400.0,24.0318,24.1428,24.0318,24.1428,332400.0
2005-09-09 10:10:00,32.63,32.65,32.51,32.64,345400.0,24.1428,24.1576,24.054,24.1502,345400.0
2005-09-09 10:20:00,32.65,32.65,32.57,32.6,241400.0,24.1576,24.1576,24.0984,24.1206,241400.0
2005-09-09 10:30:00,32.6,32.68,32.59,32.64,244800.0,24.1206,24.1798,24.1132,24.1502,244800.0
2005-09-09 10:40:00,32.65,32.76,32.64,32.73,270000.0,24.1576,24.239,24.1502,24.2168,270000.0
2005-09-09 10:50:00,32.73,32.92,32.73,32.9,573600.0,24.2168,24.3574,24.2168,24.3426,573600.0
2005-09-09 11:00:00,32.9,32.92,32.77,32.85,310200.0,24.3426,24.3574,24.2464,24.3056,310200.0
2005-09-09 11:10:00,32.85,32.91,32.79,32.8,150200.0,24.3056,24.35,24.2612,24.2686,150200.0
2005-09-09 11:20:00,32.82,32.88,32.81,32.88,240000.0,24.2834,24.3278,24.276,24.3278,240000.0
2005-09-09 11:30:00,32.88,32.91,32.79,32.88,645600.0,24.3278,24.35,24.2612,24.3278,645600.0
2005-09-09 11:40:00,32.88,33.01,32.87,32.99,426000.0,24.3278,24.424,24.3204,24.4092,426000.0
2005-09-09 11:50:00,32.99,33.05,32.99,33.0,256800.0,24.4092,24.4536,24.4092,24.4166,256800.0
2005-09-09 12:00:00,33.0,33.06,32.93,32.94,397800.0,24.4166,24.461,24.3648,24.3722,397800.0
2005-09-09 12:10:00,32.93,32.93,32.87,32.88,477000.0,24.3648,24.3648,24.3204,24.3278,477000.0
2005-09-09 12:20:00,32.88,32.88,32.83,32.87,391600.0,24.3278,24.3278,24.2908,24.3204,391600.0
2005-09-09 12:30:00,32.86,32.88,32.77,32.84,225000.0,24.313,24.3278,24.2464,24.2982,225000.0
2005-09-09 12:40:00,32.85,32.98,32.85,32.96,530800.0,24.3056,24.4018,24.3056,24.387,530800.0
2005-09-09 12:50:00,32.96,32.96,32.87,32.88,168600.0,24.387,24.387,24.3204,24.3278,168600.0
2005-09-09 13:00:00,32.87,32.93,32.84,32.92,189000.0,24.3204,24.3648,24.2982,24.3574,189000.0
2005-09-09 13:10:00,32.92,32.92,32.84,32.9,128800.0,24.3574,24.3574,24.2982,24.3426,128800.0
2005-09-09 13:20:00,32.9,32.95,32.9,32.92,138600.0,24.3426,24.3796,24.3426,24.3574,138600.0
2005-09-09 13:30:00,32.92,32.93,32.88,32.88,103800.0,24.3574,24.3648,24.3278,24.3278,103800.0
2005-09-09 13:40:00,32.87,33.02,32.87,32.98,174200.0,24.3204,24.4314,24.3204,24.4018,174200.0
2005-09-09 13:50:00,32.99,32.99,32.95,32.95,59000.0,24.4092,24.4092,24.3796,24.3796,59000.0
2005-09-09 14:00:00,32.95,33.01,32.93,32.98,347000.0,24.3796,24.424,24.3648,24.4018,347000.0
2005-09-09 14:10:00,32.97,33.0,32.94,32.99,133400.0,24.3944,24.4166,24.3722,24.4092,133400.0
2005-09-09 14:20:00,32.99,33.02,32.96,32.98,176200.0,24.4092,24.4314,24.387,24.4018,176200.0
2005-09-09 14:30:00,32.98,32.98,32.93,32.97,72200.0,24.4018,24.4018,24.3648,24.3944,72200.0
2005-09-09 14:40:00,32.96,32.97,32.89,32.95,101000.0,24.387,24.3944,24.3352,24.3796,101000.0
2005-09-09 14:50:00,32.95,32.99,32.95,32.99,93600.0,24.3796,24.4092,24.3796,24.4092,93600.0
2005-09-09 15:00:00,32.99,32.99,32.93,32.98,169400.0,24.4092,24.4092,24.3648,24.4018,169400.0
2005-09-09 15:10:00,32.98,33.0,32.94,32.95,163800.0,24.4018,24.4166,24.3722,24.3796,163800.0
2005-09-09 15:20:00,32.95,33.0,32.94,33.0,224400.0,24.3796,24.4166,24.3722,24.4166,224400.0
2005-09-09 15:30:00,33.01,33.04,33.0,33.04,231400.0,24.424,24.4462,24.4166,24.4462,231400.0
2005-09-09 15:40:00,33.04,33.06,32.96,32.98,623200.0,24.4462,24.461,24.387,24.4018,623200.0
2005-09-09 15:50:00,32.98,33.06,32.96,33.05,403400.0,24.4018,24.461,24.387,24.4536,403400.0
2005-09-12 09:30:00,32.81,32.84,32.56,32.58,940000.0,24.276,24.2982,24.091,24.1058,940000.0
2005-09-12 09:40:00,32.58,32.65,32.3,32.3,717800.0,24.1058,24.1576,23.8986,23.8986,717800.0
2005-09-12 09:50:00,32.3,32.6,32.2,32.6,783600.0,23.8986,24.1206,23.8247,24.1206,783600.0
2005-09-12 10:00:00,32.59,32.67,32.5,32.65,848000.0,24.1132,24.1724,24.0466,24.1576,848000.0
2005-09-12 10:10:00,32.65,32.66,32.57,32.59,609000.0,24.1576,24.165,24.0984,24.1132,609000.0
2005-09-12 10:20:00,32.59,32.62,32.44,32.44,396800.0,24.1132,24.1354,24.0022,24.0022,396800.0
2005-09-12 10:30:00,32.45,32.46,32.28,32.32,525000.0,24.0096,24.017,23.8839,23.9134,525000.0
2005-09-12 10:40:00,32.32,32.46,32.3,32.38,468800.0,23.9134,24.017,23.8986,23.9578,468800.0
2005-09-12 10:50:00,32.38,32.4,32.34,32.37,214000.0,23.9578,23.9726,23.9282,23.9504,214000.0
2005-09-12 11:00:00,32.37,32.4,32.28,32.3,392000.0,23.9504,23.9726,23.8839,23.8986,392000.0
2005-09-12 11:10:00,32.3,32.31,32.21,32.21,481200.0,23.8986,23.906,23.8321,23.8321,481200.0
2005-09-12 11:20:00,32.21,32.21,32.1,32.19,401800.0,23.8321,23.8321,23.7507,23.8173,401800.0
2005-09-12 11:30:00,32.17,32.18,32.1,32.13,489400.0,23.8025,23.8099,23.7507,23.7729,489400.0
2005-09-12 11:40:00,32.13,32.25,32.11,32.11,557600.0,23.7729,23.8617,23.7581,23.7581,557600.0
2005-09-12 11:50:00,32.1,32.18,32.09,32.16,163000.0,23.7507,23.8099,23.7433,23.7951,163000.0
2005-09-12 12:00:00,32.16,32.17,32.1,32.12,191600.0,23.7951,23.8025,23.7507,23.7655,191600.0
2005-09-12 12:10:00,32.12,32.12,31.96,32.01,455600.0,23.7655,23.7655,23.6471,23.6841,455600.0
2005-09-12 12:20:00,31.99,32.12,31.98,32.0,320400.0,23.6693,23.7655,23.6619,23.6767,320400.0
2005-09-12 12:30:00,32.01,32.01,31.88,31.88,374200.0,23.6841,23.6841,23.5879,23.5879,374200.0
2005-09-12 12:40:00,31.88,31.93,31.82,31.89,363600.0,23.5879,23.6249,23.5435,23.5953,363600.0
2005-09-12 12:50:00,31.89,31.95,31.87,31.88,234600.0,23.5953,23.6397,23.5805,23.5879,234600.0
2005-09-12 13:00:00,31.88,31.91,31.82,31.9,139200.0,23.5879,23.6101,23.5435,23.6027,139200.0
2005-09-12 13:10:00,31.9,31.93,31.84,31.85,138000.0,23.6027,23.6249,23.5583,23.5657,138000.0
2005-09-12 13:20:00,31.85,31.97,31.84,31.95,210600.0,23.5657,23.6545,23.5583,23.6397,210600.0
2005-09-12 13:30:00,31.96,32.01,31.93,31.99,534200.0,23.6471,23.6841,23.6249,23.6693,534200.0
2005-09-12 13:40:00,31.99,32.0,31.91,31.99,195200.0,23.6693,23.6767,23.6101,23.6693,195200.0
2005-09-12 13:50:00,31.99,32.04,31.91,31.91,205800.0,23.6693,23.7063,23.6101,23.6101,205800.0
2005-09-12 14:00:00,31.92,32.02,31.91,31.95,182600.0,23.6175,23.6915,23.6101,23.6397,182600.0
2005-09-12 14:10:00,31.94,31.97,31.88,31.93,181000.0,23.6323,23.6545,23.5879,23.6249,181000.0
2005-09-12 14:20:00,31.93,32.0,31.92,31.97,87000.0,23.6249,23.6767,23.6175,23.6545,87000.0
2005-09-12 14:30:00,31.97,32.02,31.86,31.93,283800.0,23.6545,23.6915,23.5731,23.6249,283800.0
2005-09-12 14:40:00,31.93,31.97,31.91,31.91,146800.0,23.6249,23.6545,23.6101,23.6101,146800.0
2005-09-12 14:50:00,31.91,31.91,31.84,31.88,280000.0,23.6101,23.6101,23.5583,23.5879,280000.0
2005-09-12 15:00:00,31.86,31.92,31.83,31.84,148800.0,23.5731,23.6175,23.5509,23.5583,148800.0
2005-09-12 15:10:00,31.84,31.9,31.84,31.84,201000.0,23.5583,23.6027,23.5583,23.5583,201000.0
2005-09-12 15:20:00,31.84,31.88,31.83,31.85,250400.0,23.5583,23.5879,23.5509,23.5657,250400.0
2005-09-12 15:30:00,31.86,31.91,31.84,31.9,280800.0,23.5731,23.6101,23.5583,23.6027,280800.0
2005-09-12 15:40:00,31.89,31.91,31.88,31.89,334800.0,23.5953,23.6101,23.5879,23.5953,334800.0
2005-09-12 15:50:00,31.88,31.89,31.78,31.8,637400.0,23.5879,23.5953,23.5139,23.5287,637400.0
2005-09-13 09:30:00,31.88,31.91,31.81,31.86,843000.0,23.5879,23.6101,23.5361,23.5731,843000.0
2005-09-13 09:40:00,31.86,32.05,31.86,32.03,518600.0,23.5731,23.7137,23.5731,23.6989,518600.0
2005-09-13 09:50:00,32.04,32.25,31.99,31.99,527000.0,23.7063,23.8617,23.6693,23.6693,527000.0
2005-09-13 10:00:00,31.95,32.45,31.93,32.05,416400.0,23.6397,24.0096,23.6249,23.7137,416400.0
2005-09-13 10:10:00,32.04,32.07,31.93,31.94,433000.0,23.7063,23.7285,23.6249,23.6323,433000.0
2005-09-13 10:20:00,31.94,32.06,31.83,32.01,355200.0,23.6323,23.7211,23.5509,23.6841,355200.0
2005-09-13 10:30:00,32.03,32.12,32.01,32.1,458000.0,23.6989,23.7655,23.6841,23.7507,458000.0
2005-09-13 10:40:00,32.1,32.13,32.04,32.04,714200.0,23.7507,23.7729,23.7063,23.7063,714200.0
2005-09-13 10:50:00,32.04,32.15,32.02,32.1,366400.0,23.7063,23.7877,23.6915,23.7507,366400.0
2005-09-13 11:00:00,32.1,32.15,32.09,32.15,369800.0,23.7507,23.7877,23.7433,23.7877,369800.0
2005-09-13 11:10:00,32.15,32.15,32.02,32.04,217000.0,23.7877,23.7877,23.6915,23.7063,217000.0
2005-09-13 11:20:00,32.04,32.07,32.01,32.05,190000.0,23.7063,23.7285,23.6841,23.7137,190000.0
2005-09-13 11:30:00,32.05,32.06,31.96,32.04,1454400.0,23.7137,23.7211,23.6471,23.7063,1454400.0
2005-09-13 11:40:00,32.04,32.06,32.01,32.04,226800.0,23.7063,23.7211,23.6841,23.7063,226800.0
2005-09-13 11:50:00,32.04,32.07,32.0,32.0,214800.0,23.7063,23.7285,23.6767,23.6767,214800.0
2005-09-13 12:00:00,32.0,32.1,31.98,32.09,281200.0,23.6767,23.7507,23.6619,23.7433,281200.0
2005-09-13 12:10:00,32.09,32.14,32.05,32.08,169200.0,23.7433,23.7803,23.7137,23.7359,169200.0
2005-09-13 12:20:00,32.07,32.07,31.95,31.97,130200.0,23.7285,23.7285,23.6397,23.6545,130200.0
2005-09-13 12:30:00,31.98,32.01,31.97,32.0,224600.0,23.6619,23.6841,23.6545,23.6767,224600.0
2005-09-13 12:40:00,32.01,32.01,31.97,31.98,114400.0,23.6841,23.6841,23.6545,23.6619,114400.0
2005-09-13 12:50:00,31.98,31.98,31.85,31.86,190600.0,23.6619,23.6619,23.5657,23.5731,190600.0
2005-09-13 13:00:00,31.86,31.95,31.86,31.9,195600.0,23.5731,23.6397,23.5731,23.6027,195600.0
2005-09-13 13:10:00,31.9,31.97,31.9,31.96,145200.0,23.6027,23.6545,23.6027,23.6471,145200.0
2005-09-13 13:20:00,31.96,31.97,31.9,31.92,249600.0,23.6471,23.6545,23.6027,23.6175,249600.0
2005-09-13 13:30:00,31.92,31.93,31.86,31.93,116600.0,23.6175,23.6249,23.5731,23.6249,116600.0
2005-09-13 13:40:00,31.93,31.93,31.88,31.88,73200.0,23.6249,23.6249,23.5879,23.5879,73200.0
2005-09-13 13:50:00,31.88,31.91,31.86,31.9,87600.0,23.5879,23.6101,23.5731,23.6027,87600.0
2005-09-13 14:00:00,31.91,31.91,31.7,31.7,303400.0,23.6101,23.6101,23.4547,23.4547,303400.0
2005-09-13 14:10:00,31.7,31.84,31.7,31.81,330600.0,23.4547,23.5583,23.4547,23.5361,330600.0
2005-09-13 14:20:00,31.81,31.85,31.75,31.76,273600.0,23.5361,23.5657,23.4917,23.4991,273600.0
2005-09-13 14:30:00,31.77,31.79,31.68,31.71,287800.0,23.5065,23.5213,23.4399,23.4621,287800.0
2005-09-13 14:40:00,31.71,31.73,31.69,31.73,241400.0,23.4621,23.4769,23.4473,23.4769,241400.0
2005-09-13 14:50:00,31.74,31.75,31.7,31.72,164800.0,23.4843,23.4917,23.4547,23.4695,164800.0
2005-09-13 15:00:00,31.72,31.72,31.66,31.68,203400.0,23.4695,23.4695,23.4251,23.4399,203400.0
2005-09-13 15:10:00,31.68,31.68,31.6,31.6,343000.0,23.4399,23.4399,23.3807,23.3807,343000.0
2005-09-13 15:20:00,31.6,31.6,31.39,31.42,668600.0,23.3807,23.3807,23.2253,23.2475,668600.0
2005-09-13 15:30:00,31.42,31.44,31.36,31.41,579800.0,23.2475,23.2623,23.2031,23.2401,579800.0
2005-09-13 15:40:00,31.41,31.41,31.33,31.35,513800.0,23.2401,23.2401,23.1809,23.1957,513800.0
2005-09-13 15:50:00,31.34,31.36,31.3,31.32,487000.0,23.1883,23.2031,23.1588,23.1736,487000.0
2005-09-14 09:30:00,31.52,31.7,31.5,31.65,489200.0,23.3215,23.4547,23.3067,23.4177,489200.0
2005-09-14 09:40:00,31.65,31.68,31.57,31.64,290800.0,23.4177,23.4399,23.3585,23.4103,290800.0
2005-09-14 09:50:00,31.64,31.7,31.58,31.64,281800.0,23.4103,23.4547,23.3659,23.4103,281800.0
2005-09-14 10:00:00,31.64,31.7,31.56,31.59,375800.0,23.4103,23.4547,23.3511,23.3733,375800.0
2005-09-14 10:10:00,31.59,31.82,31.57,31.82,271200.0,23.3733,23.5435,23.3585,23.5435,271200.0
2005-09-14 10:20:00,31.85,31.85,31.68,31.68,336800.0,23.5657,23.5657,23.4399,23.4399,336800.0
2005-09-14 10:30:00,31.69,31.86,31.45,31.64,714000.0,23.4473,23.5731,23.2697,23.4103,714000.0
2005-09-14 10:40:00,31.66,31.85,31.62,31.81,367200.0,23.4251,23.5657,23.3955,23.5361,367200.0
2005-09-14 10:50:00,31.81,31.84,31.72,31.8,286200.0,23.5361,23.5583,23.4695,23.5287,286200.0
2005-09-14 11:00:00,31.8,31.94,31.77,31.94,275000.0,23.5287,23.6323,23.5065,23.6323,275000.0
2005-09-14 11:10:00,31.95,32.06,31.91,32.01,340800.0,23.6397,23.7211,23.6101,23.6841,340800.0
2005-09-14 11:20:00,32.04,32.19,32.02,32.12,394000.0,23.7063,23.8173,23.6915,23.7655,394000.0
2005-09-14 11:30:00,32.1,32.1,32.02,32.04,327400.0,23.7507,23.7507,23.6915,23.7063,327400.0
2005-09-14 11:40:00,32.04,32.13,32.04,32.1,264400.0,23.7063,23.7729,23.7063,23.7507,264400.0
2005-09-14 11:50:00,32.1,32.23,32.1,32.17,265800.0,23.7507,23.8469,23.7507,23.8025,265800.0
2005-09-14 12:00:00,32.17,32.22,32.12,32.16,195400.0,23.8025,23.8395,23.7655,23.7951,195400.0
2005-09-14 12:10:00,32.16,32.16,32.0,32.06,249200.0,23.7951,23.7951,23.6767,23.7211,249200.0
2005-09-14 12:20:00,32.04,32.07,32.02,32.05,89000.0,23.7063,23.7285,23.6915,23.7137,89000.0
2005-09-14 12:30:00,32.05,32.08,32.0,32.01,97200.0,23.7137,23.7359,23.6767,23.6841,97200.0
2005-09-14 12:40:00,32.01,32.02,31.95,32.0,174600.0,23.6841,23.6915,23.6397,23.6767,174600.0
2005-09-14 12:50:00,32.0,32.06,31.98,32.06,172600.0,23.6767,23.7211,23.6619,23.7211,172600.0
2005-09-14 13:00:00,32.06,32.14,32.05,32.08,200400.0,23.7211,23.7803,23.7137,23.7359,200400.0
2005-09-14 13:10:00,32.07,32.09,32.0,32.03,161200.0,23.7285,23.7433,23.6767,23.6989,161200.0
2005-09-14 13:20:00,32.03,32.09,31.98,32.03,220400.0,23.6989,23.7433,23.6619,23.6989,220400.0
2005-09-14 13:30:00,32.04,32.08,32.0,32.02,161400.0,23.7063,23.7359,23.6767,23.6915,161400.0
2005-09-14 13:40:00,32.02,32.02,31.93,31.98,268400.0,23.6915,23.6915,23.6249,23.6619,268400.0
2005-09-14 13:50:00,31.98,32.0,31.85,31.86,204600.0,23.6619,23.6767,23.5657,23.5731,204600.0
2005-09-14 14:00:00,31.86,31.96,31.86,31.9,212200.0,23.5731,23.6471,23.5731,23.6027,212200.0
2005-09-14 14:10:00,31.89,31.91,31.83,31.87,293000.0,23.5953,23.6101,23.5509,23.5805,293000.0
2005-09-14 14:20:00,31.87,31.96,31.81,31.81,638000.0,23.5805,23.6471,23.5361,23.5361,638000.0
2005-09-14 14:30:00,31.81,31.89,31.78,31.86,292600.0,23.5361,23.5953,23.5139,23.5731,292600.0
2005-09-14 14:40:00,31.86,31.86,31.81,31.84,139000.0,23.5731,23.5731,23.5361,23.5583,139000.0
2005-09-14 14:50:00,31.83,31.84,31.8,31.8,109800.0,23.5509,23.5583,23.5287,23.5287,109800.0
2005-09-14 15:00:00,31.8,31.8,31.69,31.69,184000.0,23.5287,23.5287,23.4473,23.4473,184000.0
2005-09-14 15:10:00,31.7,31.73,31.61,31.73,290400.0,23.4547,23.4769,23.3881,23.4769,290400.0
2005-09-14 15:20:00,31.73,31.74,31.68,31.71,281800.0,23.4769,23.4843,23.4399,23.4621,281800.0
2005-09-14 15:30:00,31.71,31.75,31.67,31.68,362800.0,23.4621,23.4917,23.4325,23.4399,362800.0
2005-09-14 15:40:00,31.68,31.69,31.63,31.69,403600.0,23.4399,23.4473,23.4029,23.4473,403600.0
2005-09-14 15:50:00,31.7,31.72,31.64,31.69,564000.0,23.4547,23.4695,23.4103,23.4473,564000.0
2005-09-15 09:30:00,31.9,32.02,31.81,32.0,547200.0,23.6027,23.6915,23.5361,23.6767,547200.0
2005-09-15 09:40:00,32.0,32.12,31.88,31.99,489200.0,23.6767,23.7655,23.5879,23.6693,489200.0
2005-09-15 09:50:00,31.99,32.15,31.92,32.06,251000.0,23.6693,23.7877,23.6175,23.7211,251000.0
2005-09-15 10:00:00,32.07,32.08,31.95,32.0,367600.0,23.7285,23.7359,23.6397,23.6767,367600.0
2005-09-15 10:10:00,32.0,32.14,31.96,32.13,555000.0,23.6767,23.7803,23.6471,23.7729,555000.0
2005-09-15 10:20:00,32.13,32.2,32.1,32.17,242400.0,23.7729,23.8247,23.7507,23.8025,242400.0
2005-09-15 10:30:00,32.17,32.18,32.01,32.02,455200.0,23.8025,23.8099,23.6841,23.6915,455200.0
2005-09-15 10:40:00,32.02,32.02,31.93,31.97,285800.0,23.6915,23.6915,23.6249,23.6545,285800.0
2005-09-15 10:50:00,31.97,32.09,31.95,32.04,463800.0,23.6545,23.7433,23.6397,23.7063,463800.0
2005-09-15 11:00:00,32.04,32.07,31.9,31.98,454800.0,23.7063,23.7285,23.6027,23.6619,454800.0
2005-09-15 11:10:00,31.97,32.02,31.92,32.01,138000.0,23.6545,23.6915,23.6175,23.6841,138000.0
2005-09-15 11:20:00,32.01,32.04,31.95,32.0,148800.0,23.6841,23.7063,23.6397,23.6767,148800.0
2005-09-15 11:30:00,32.01,32.09,31.98,32.02,143800.0,23.6841,23.7433,23.6619,23.6915,143800.0
2005-09-15 11:40:00,32.02,32.05,31.93,31.93,205000.0,23.6915,23.7137,23.6249,23.6249,205000.0
2005-09-15 11:50:00,31.93,32.0,31.9,31.96,159800.0,23.6249,23.6767,23.6027,23.6471,159800.0
2005-09-15 12:00:00,31.96,31.99,31.9,31.92,194000.0,23.6471,23.6693,23.6027,23.6175,194000.0
2005-09-15 12:10:00,31.92,31.95,31.88,31.88,221600.0,23.6175,23.6397,23.5879,23.5879,221600.0
2005-09-15 12:20:00,31.88,31.91,31.82,31.86,236800.0,23.5879,23.6101,23.5435,23.5731,236800.0
2005-09-15 12:30:00,31.86,31.87,31.81,31.85,102400.0,23.5731,23.5805,23.5361,23.5657,102400.0
2005-09-15 12:40:00,31.85,31.9,31.85,31.9,93200.0,23.5657,23.6027,23.5657,23.6027,93200.0
2005-09-15 12:50:00,31.9,31.9,31.81,31.84,112400.0,23.6027,23.6027,23.5361,23.5583,112400.0
2005-09-15 13:00:00,31.83,31.85,31.81,31.81,78400.0,23.5509,23.5657,23.5361,23.5361,78400.0
2005-09-15 13:10:00,31.81,31.81,31.7,31.72,238800.0,23.5361,23.5361,23.4547,23.4695,238800.0
2005-09-15 13:20:00,31.72,31.79,31.68,31.72,337200.0,23.4695,23.5213,23.4399,23.4695,337200.0
2005-09-15 13:30:00,31.71,31.76,31.63,31.72,314400.0,23.4621,23.4991,23.4029,23.4695,314400.0
2005-09-15 13:40:00,31.72,31.73,31.65,31.68,267200.0,23.4695,23.4769,23.4177,23.4399,267200.0
2005-09-15 13:50:00,31.68,31.8,31.68,31.74,176600.0,23.4399,23.5287,23.4399,23.4843,176600.0
2005-09-15 14:00:00,31.74,31.84,31.74,31.78,124000.0,23.4843,23.5583,23.4843,23.5139,124000.0
2005-09-15 14:10:00,31.78,32.02,31.76,32.02,247200.0,23.5139,23.6915,23.4991,23.6915,247200.0
2005-09-15 14:20:00,32.02,32.06,31.92,32.06,200400.0,23.6915,23.7211,23.6175,23.7211,200400.0
2005-09-15 14:30:00,32.06,32.17,32.04,32.06,176200.0,23.7211,23.8025,23.7063,23.7211,176200.0
2005-09-15 14:40:00,32.07,32.07,31.93,31.95,198000.0,23.7285,23.7285,23.6249,23.6397,198000.0
2005-09-15 14:50:00,31.95,32.05,31.95,32.03,139800.0,23.6397,23.7137,23.6397,23.6989,139800.0
2005-09-15 15:00:00,32.02,32.12,32.01,32.02,114200.0,23.6915,23.7655,23.6841,23.6915,114200.0
2005-09-15 15:10:00,32.01,32.07,32.01,32.03,209400.0,23.6841,23.7285,23.6841,23.6989,209400.0
2005-09-15 15:20:00,32.03,32.08,32.0,32.08,349600.0,23.6989,23.7359,23.6767,23.7359,349600.0
2005-09-15 15:30:00,32.07,32.08,31.92,32.04,277400.0,23.7285,23.7359,23.6175,23.7063,277400.0
2005-09-15 15:40:00,32.05,32.06,31.99,32.04,202400.0,23.7137,23.7211,23.6693,23.7063,202400.0
2005-09-15 15:50:00,32.05,32.16,32.05,32.14,273400.0,23.7137,23.7951,23.7137,23.7803,273400.0
2005-09-16 09:30:00,32.26,32.27,32.0,32.0,1997600.0,23.8691,23.8765,23.6767,23.6767,1997600.0
2005-09-16 09:40:00,32.0,32.14,31.99,32.04,316000.0,23.6767,23.7803,23.6693,23.7063,316000.0
2005-09-16 09:50:00,32.05,32.3,32.05,32.2,549800.0,23.7137,23.8986,23.7137,23.8247,549800.0
2005-09-16 10:00:00,32.22,32.38,32.18,32.32,728400.0,23.8395,23.9578,23.8099,23.9134,728400.0
2005-09-16 10:10:00,32.32,32.33,32.24,32.25,387000.0,23.9134,23.9208,23.8543,23.8617,387000.0
2005-09-16 10:20:00,32.25,32.3,32.22,32.28,307800.0,23.8617,23.8986,23.8395,23.8839,307800.0
2005-09-16 10:30:00,32.28,32.3,32.25,32.3,232600.0,23.8839,23.8986,23.8617,23.8986,232600.0
2005-09-16 10:40:00,32.3,32.33,32.25,32.29,278000.0,23.8986,23.9208,23.8617,23.8912,278000.0
2005-09-16 10:50:00,32.3,32.31,32.22,32.23,133600.0,23.8986,23.906,23.8395,23.8469,133600.0
2005-09-16 11:00:00,32.23,32.33,32.22,32.26,188000.0,23.8469,23.9208,23.8395,23.8691,188000.0
2005-09-16 11:10:00,32.26,32.33,32.26,32.31,180400.0,23.8691,23.9208,23.8691,23.906,180400.0
2005-09-16 11:20:00,32.32,32.35,32.29,32.31,83200.0,23.9134,23.9356,23.8912,23.906,83200.0
2005-09-16 11:30:00,32.31,32.31,32.25,32.26,176000.0,23.906,23.906,23.8617,23.8691,176000.0
2005-09-16 11:40:00,32.26,32.26,32.16,32.22,172600.0,23.8691,23.8691,23.7951,23.8395,172600.0
2005-09-16 11:50:00,32.22,32.23,32.15,32.21,111600.0,23.8395,23.8469,23.7877,23.8321,111600.0
2005-09-16 12:00:00,32.21,32.25,32.13,32.22,253400.0,23.8321,23.8617,23.7729,23.8395,253400.0
2005-09-16 12:10:00,32.21,32.27,32.19,32.2,107200.0,23.8321,23.8765,23.8173,23.8247,107200.0
2005-09-16 12:20:00,32.19,32.35,32.16,32.18,123400.0,23.8173,23.9356,23.7951,23.8099,123400.0
2005-09-16 12:30:00,32.18,32.21,32.16,32.2,156400.0,23.8099,23.8321,23.7951,23.8247,156400.0
2005-09-16 12:40:00,32.2,32.3,32.2,32.27,218000.0,23.8247,23.8986,23.8247,23.8765,218000.0
2005-09-16 12:50:00,32.27,32.33,32.21,32.33,161800.0,23.8765,23.9208,23.8321,23.9208,161800.0
2005-09-16 13:00:00,32.33,32.35,32.29,32.34,103000.0,23.9208,23.9356,23.8912,23.9282,103000.0
2005-09-16 13:10:00,32.34,32.44,32.34,32.43,188800.0,23.9282,24.0022,23.9282,23.9948,188800.0
2005-09-16 13:20:00,32.43,32.44,32.35,32.37,114200.0,23.9948,24.0022,23.9356,23.9504,114200.0
2005-09-16 13:30:00,32.37,32.45,32.36,32.43,254200.0,23.9504,24.0096,23.943,23.9948,254200.0
2005-09-16 13:40:00,32.44,32.49,32.43,32.48,182000.0,24.0022,24.0392,23.9948,24.0318,182000.0
2005-09-16 13:50:00,32.48,32.52,32.45,32.51,231800.0,24.0318,24.0614,24.0096,24.054,231800.0
2005-09-16 14:00:00,32.51,32.6,32.49,32.5,394800.0,24.054,24.1206,24.0392,24.0466,394800.0
2005-09-16 14:10:00,32.48,32.49,32.41,32.45,369000.0,24.0318,24.0392,23.98,24.0096,369000.0
2005-09-16 14:20:00,32.45,32.45,32.4,32.43,359400.0,24.0096,24.0096,23.9726,23.9948,359400.0
2005-09-16 14:30:00,32.44,32.5,32.43,32.49,220200.0,24.0022,24.0466,23.9948,24.0392,220200.0
2005-09-16 14:40:00,32.5,32.5,32.45,32.48,215000.0,24.0466,24.0466,24.0096,24.0318,215000.0
2005-09-16 14:50:00,32.49,32.52,32.48,32.49,184400.0,24.0392,24.0614,24.0318,24.0392,184400.0
2005-09-16 15:00:00,32.49,32.49,32.42,32.42,239800.0,24.0392,24.0392,23.9874,23.9874,239800.0
2005-09-16 15:10:00,32.42,32.48,32.41,32.46,345600.0,23.9874,24.0318,23.98,24.017,345600.0
2005-09-16 15:20:00,32.46,32.49,32.45,32.46,232400.0,24.017,24.0392,24.0096,24.017,232400.0
2005-09-16 15:30:00,32.46,32.5,32.45,32.49,468600.0,24.017,24.0466,24.0096,24.0392,468600.0
2005-09-16 15:40:00,32.49,32.5,32.46,32.49,687000.0,24.0392,24.0466,24.017,24.0392,687000.0
2005-09-16 15:50:00,32.49,32.5,32.49,32.49,619200.0,24.0392,24.0466,24.0392,24.0392,619200.0
2005-09-19 09:30:00,32.92,33.04,32.9,33.04,775400.0,24.3574,24.4462,24.3426,24.4462,775400.0
2005-09-19 09:40:00,33.02,33.25,32.91,33.23,482600.0,24.4314,24.6015,24.35,24.5868,482600.0
2005-09-19 09:50:00,33.2,33.33,33.15,33.25,499400.0,24.5646,24.6607,24.5276,24.6015,499400.0
2005-09-19 10:00:00,33.26,33.47,33.26,33.47,447000.0,24.6089,24.7643,24.6089,24.7643,447000.0
2005-09-19 10:10:00,33.47,33.49,33.3,33.39,474200.0,24.7643,24.7791,24.6385,24.7051,474200.0
2005-09-19 10:20:00,33.4,33.44,33.27,33.37,576200.0,24.7125,24.7421,24.6163,24.6903,576200.0
2005-09-19 10:30:00,33.38,33.52,33.35,33.43,327200.0,24.6977,24.8013,24.6755,24.7347,327200.0
2005-09-19 10:40:00,33.44,33.52,33.36,33.37,851200.0,24.7421,24.8013,24.6829,24.6903,851200.0
2005-09-19 10:50:00,33.36,33.42,33.36,33.41,218000.0,24.6829,24.7273,24.6829,24.7199,218000.0
2005-09-19 11:00:00,33.41,33.41,33.32,33.35,652000.0,24.7199,24.7199,24.6533,24.6755,652000.0
2005-09-19 11:10:00,33.35,33.46,33.34,33.44,546400.0,24.6755,24.7569,24.6681,24.7421,546400.0
2005-09-19 11:20:00,33.44,33.44,33.08,33.31,244400.0,24.7421,24.7421,24.4758,24.6459,244400.0
2005-09-19 11:30:00,33.31,33.41,33.27,33.35,528600.0,24.6459,24.7199,24.6163,24.6755,528600.0
2005-09-19 11:40:00,33.35,33.4,33.33,33.33,192600.0,24.6755,24.7125,24.6607,24.6607,192600.0
2005-09-19 11:50:00,33.33,33.37,33.3,33.36,297400.0,24.6607,24.6903,24.6385,24.6829,297400.0
2005-09-19 12:00:00,33.36,33.51,33.34,33.51,279000.0,24.6829,24.7939,24.6681,24.7939,279000.0
2005-09-19 12:10:00,33.51,33.51,33.41,33.48,210000.0,24.7939,24.7939,24.7199,24.7717,210000.0
2005-09-19 12:20:00,33.49,33.58,33.48,33.57,176600.0,24.7791,24.8457,24.7717,24.8383,176600.0
2005-09-19 12:30:00,33.57,33.57,33.51,33.52,291000.0,24.8383,24.8383,24.7939,24.8013,291000.0
2005-09-19 12:40:00,33.52,33.52,33.48,33.51,137000.0,24.8013,24.8013,24.7717,24.7939,137000.0
2005-09-19 12:50:00,33.52,33.63,33.52,33.63,234400.0,24.8013,24.8827,24.8013,24.8827,234400.0
2005-09-19 13:00:00,33.63,33.72,33.59,33.68,287000.0,24.8827,24.9493,24.8531,24.9197,287000.0
2005-09-19 13:10:00,33.67,33.7,33.64,33.65,133800.0,24.9123,24.9345,24.8901,24.8975,133800.0
2005-09-19 13:20:00,33.65,33.72,33.65,33.69,159800.0,24.8975,24.9493,24.8975,24.9271,159800.0
2005-09-19 13:30:00,33.69,33.69,33.66,33.67,107400.0,24.9271,24.9271,24.9049,24.9123,107400.0
2005-09-19 13:40:00,33.67,33.72,33.66,33.71,109200.0,24.9123,24.9493,24.9049,24.9419,109200.0
2005-09-19 13:50:00,33.72,33.72,33.65,33.65,100200.0,24.9493,24.9493,24.8975,24.8975,100200.0
2005-09-19 14:00:00,33.65,33.66,33.56,33.6,178400.0,24.8975,24.9049,24.8309,24.8605,178400.0
2005-09-19 14:10:00,33.62,33.62,33.57,33.59,110600.0,24.8753,24.8753,24.8383,24.8531,110600.0
2005-09-19 14:20:00,33.59,33.59,33.51,33.55,180400.0,24.8531,24.8531,24.7939,24.8235,180400.0
2005-09-19 14:30:00,33.54,33.57,33.52,33.57,861000.0,24.8161,24.8383,24.8013,24.8383,861000.0
2005-09-19 14:40:00,33.58,33.59,33.47,33.48,606400.0,24.8457,24.8531,24.7643,24.7717,606400.0
2005-09-19 14:50:00,33.48,33.49,33.4,33.45,313600.0,24.7717,24.7791,24.7125,24.7495,313600.0
2005-09-19 15:00:00,33.45,33.46,33.42,33.43,323400.0,24.7495,24.7569,24.7273,24.7347,323400.0
2005-09-19 15:10:00,33.43,33.43,33.13,33.16,737400.0,24.7347,24.7347,24.5128,24.535,737400.0
2005-09-19 15:20:00,33.16,33.29,33.14,33.22,399800.0,24.535,24.6311,24.5202,24.5794,399800.0
2005-09-19 15:30:00,33.22,33.31,33.21,33.3,297000.0,24.5794,24.6459,24.572,24.6385,297000.0
2005-09-19 15:40:00,33.3,33.31,33.28,33.31,390000.0,24.6385,24.6459,24.6237,24.6459,390000.0
2005-09-19 15:50:00,33.31,33.38,33.3,33.37,558000.0,24.6459,24.6977,24.6385,24.6903,558000.0
2005-09-20 09:30:00,33.17,33.31,33.06,33.31,673600.0,24.5424,24.6459,24.461,24.6459,673600.0
2005-09-20 09:40:00,33.3,33.37,33.24,33.32,580800.0,24.6385,24.6903,24.5942,24.6533,580800.0
2005-09-20 09:50:00,33.31,33.44,33.24,33.29,336800.0,24.6459,24.7421,24.5942,24.6311,336800.0
2005-09-20 10:00:00,33.29,33.31,33.15,33.17,399800.0,24.6311,24.6459,24.5276,24.5424,399800.0
2005-09-20 10:10:00,33.18,33.35,33.17,33.32,458600.0,24.5498,24.6755,24.5424,24.6533,458600.0
2005-09-20 10:20:00,33.33,33.47,33.27,33.27,375200.0,24.6607,24.7643,24.6163,24.6163,375200.0
2005-09-20 10:30:00,33.24,33.29,33.21,33.23,253800.0,24.5942,24.6311,24.572,24.5868,253800.0
2005-09-20 10:40:00,33.23,33.23,33.08,33.08,384600.0,24.5868,24.5868,24.4758,24.4758,384600.0
2005-09-20 10:50:00,33.09,33.13,33.02,33.03,467200.0,24.4832,24.5128,24.4314,24.4388,467200.0
2005-09-20 11:00:00,33.03,33.18,33.03,33.07,424400.0,24.4388,24.5498,24.4388,24.4684,424400.0
2005-09-20 11:10:00,33.08,33.13,33.06,33.06,167600.0,24.4758,24.5128,24.461,24.461,167600.0
2005-09-20 11:20:00,33.06,33.1,33.01,33.01,240600.0,24.461,24.4906,24.424,24.424,240600.0
2005-09-20 11:30:00,33.01,33.06,32.95,32.96,202400.0,24.424,24.461,24.3796,24.387,202400.0
2005-09-20 11:40:00,32.97,33.05,32.93,32.96,163800.0,24.3944,24.4536,24.3648,24.387,163800.0
2005-09-20 11:50:00,32.96,33.07,32.95,32.96,136800.0,24.387,24.4684,24.3796,24.387,136800.0
2005-09-20 12:00:00,32.95,32.97,32.88,32.96,212000.0,24.3796,24.3944,24.3278,24.387,212000.0
2005-09-20 12:10:00,32.97,33.04,32.95,32.95,128600.0,24.3944,24.4462,24.3796,24.3796,128600.0
2005-09-20 12:20:00,32.96,33.02,32.94,33.02,70600.0,24.387,24.4314,24.3722,24.4314,70600.0
2005-09-20 12:30:00,33.02,33.02,32.96,33.02,125800.0,24.4314,24.4314,24.387,24.4314,125800.0
2005-09-20 12:40:00,33.02,33.02,33.01,33.02,65800.0,24.4314,24.4314,24.424,24.4314,65800.0
2005-09-20 12:50:00,33.02,33.02,33.01,33.02,82800.0,24.4314,24.4314,24.424,24.4314,82800.0
2005-09-20 13:00:00,33.02,33.04,33.01,33.04,237600.0,24.4314,24.4462,24.424,24.4462,237600.0
2005-09-20 13:10:00,33.04,33.06,33.02,33.06,99400.0,24.4462,24.461,24.4314,24.461,99400.0
2005-09-20 13:20:00,33.06,33.08,33.04,33.05,126000.0,24.461,24.4758,24.4462,24.4536,126000.0
2005-09-20 13:30:00,33.05,33.17,33.02,33.08,229400.0,24.4536,24.5424,24.4314,24.4758,229400.0
2005-09-20 13:40:00,33.08,33.15,33.06,33.11,174400.0,24.4758,24.5276,24.461,24.498,174400.0
2005-09-20 13:50:00,33.11,33.13,33.06,33.1,90800.0,24.498,24.5128,24.461,24.4906,90800.0
2005-09-20 14:00:00,33.11,33.15,33.1,33.15,127600.0,24.498,24.5276,24.4906,24.5276,127600.0
2005-09-20 14:10:00,33.15,33.2,33.1,33.12,175600.0,24.5276,24.5646,24.4906,24.5054,175600.0
2005-09-20 14:20:00,33.12,33.21,33.07,33.21,197200.0,24.5054,24.572,24.4684,24.572,197200.0
2005-09-20 14:30:00,33.22,33.26,33.14,33.18,210600.0,24.5794,24.6089,24.5202,24.5498,210600.0
2005-09-20 14:40:00,33.18,33.18,32.99,32.99,191400.0,24.5498,24.5498,24.4092,24.4092,191400.0
2005-09-20 14:50:00,32.99,33.07,32.99,33.06,154200.0,24.4092,24.4684,24.4092,24.461,154200.0
2005-09-20 15:00:00,33.06,33.1,32.93,33.02,214400.0,24.461,24.4906,24.3648,24.4314,214400.0
2005-09-20 15:10:00,33.01,33.01,32.84,32.95,275000.0,24.424,24.424,24.2982,24.3796,275000.0
2005-09-20 15:20:00,32.95,33.02,32.88,32.98,186800.0,24.3796,24.4314,24.3278,24.4018,186800.0
2005-09-20 15:30:00,32.98,32.99,32.92,32.99,162600.0,24.4018,24.4092,24.3574,24.4092,162600.0
2005-09-20 15:40:00,32.98,33.02,32.92,32.94,210000.0,24.4018,24.4314,24.3574,24.3722,210000.0
2005-09-20 15:50:00,32.94,33.01,32.91,33.0,265400.0,24.3722,24.424,24.35,24.4166,265400.0
2005-09-21 09:30:00,33.53,33.55,33.35,33.36,622400.0,24.8087,24.8235,24.6755,24.6829,622400.0
2005-09-21 09:40:00,33.35,33.37,33.24,33.24,680800.0,24.6755,24.6903,24.5942,24.5942,680800.0
2005-09-21 09:50:00,33.26,33.38,33.24,33.28,452000.0,24.6089,24.6977,24.5942,24.6237,452000.0
2005-09-21 10:00:00,33.28,33.38,33.1,33.16,431000.0,24.6237,24.6977,24.4906,24.535,431000.0
2005-09-21 10:10:00,33.17,33.23,33.07,33.1,405800.0,24.5424,24.5868,24.4684,24.4906,405800.0
2005-09-21 10:20:00,33.1,33.12,32.9,32.99,401200.0,24.4906,24.5054,24.3426,24.4092,401200.0
2005-09-21 10:30:00,32.98,33.16,32.85,33.1,618000.0,24.4018,24.535,24.3056,24.4906,618000.0
2005-09-21 10:40:00,33.1,33.13,32.71,32.71,367800.0,24.4906,24.5128,24.202,24.202,367800.0
2005-09-21 10:50:00,32.74,32.99,32.71,32.95,339600.0,24.2242,24.4092,24.202,24.3796,339600.0
2005-09-21 11:00:00,32.96,33.0,32.88,32.95,207400.0,24.387,24.4166,24.3278,24.3796,207400.0
2005-09-21 11:10:00,32.96,32.98,32.79,32.8,588800.0,24.387,24.4018,24.2612,24.2686,588800.0
2005-09-21 11:20:00,32.8,33.02,32.8,32.99,233600.0,24.2686,24.4314,24.2686,24.4092,233600.0
2005-09-21 11:30:00,32.99,33.13,32.95,33.02,189800.0,24.4092,24.5128,24.3796,24.4314,189800.0
2005-09-21 11:40:00,33.02,33.04,32.92,32.97,190400.0,24.4314,24.4462,24.3574,24.3944,190400.0
2005-09-21 11:50:00,32.97,32.98,32.95,32.97,101600.0,24.3944,24.4018,24.3796,24.3944,101600.0
2005-09-21 12:00:00,32.98,33.0,32.95,32.98,166400.0,24.4018,24.4166,24.3796,24.4018,166400.0
2005-09-21 12:10:00,32.99,33.2,32.99,33.11,335600.0,24.4092,24.5646,24.4092,24.498,335600.0
2005-09-21 12:20:00,33.12,33.15,33.1,33.1,142600.0,24.5054,24.5276,24.4906,24.4906,142600.0
2005-09-21 12:30:00,33.11,33.2,33.1,33.15,135800.0,24.498,24.5646,24.4906,24.5276,135800.0
2005-09-21 12:40:00,33.14,33.18,33.01,33.01,139600.0,24.5202,24.5498,24.424,24.424,139600.0
2005-09-21 12:50:00,33.01,33.15,32.92,33.13,472600.0,24.424,24.5276,24.3574,24.5128,472600.0
2005-09-21 13:00:00,33.13,33.16,33.08,33.16,140000.0,24.5128,24.535,24.4758,24.535,140000.0
2005-09-21 13:10:00,33.16,33.16,33.1,33.15,128200.0,24.535,24.535,24.4906,24.5276,128200.0
2005-09-21 13:20:00,33.15,33.15,33.09,33.12,327600.0,24.5276,24.5276,24.4832,24.5054,327600.0
2005-09-21 13:30:00,33.12,33.13,33.1,33.13,75000.0,24.5054,24.5128,24.4906,24.5128,75000.0
2005-09-21 13:40:00,33.13,33.13,33.08,33.08,58800.0,24.5128,24.5128,24.4758,24.4758,58800.0
2005-09-21 13:50:00,33.07,33.18,33.07,33.16,114600.0,24.4684,24.5498,24.4684,24.535,114600.0
2005-09-21 14:00:00,33.16,33.16,33.08,33.12,156600.0,24.535,24.535,24.4758,24.5054,156600.0
2005-09-21 14:10:00,33.13,33.16,33.07,33.09,129000.0,24.5128,24.535,24.4684,24.4832,129000.0
2005-09-21 14:20:00,33.09,33.1,32.85,32.91,391400.0,24.4832,24.4906,24.3056,24.35,391400.0
2005-09-21 14:30:00,32.9,32.98,32.88,32.91,2706200.0,24.3426,24.4018,24.3278,24.35,2706200.0
2005-09-21 14:40:00,32.91,32.97,32.89,32.97,489800.0,24.35,24.3944,24.3352,24.3944,489800.0
2005-09-21 14:50:00,32.97,33.0,32.87,32.87,206200.0,24.3944,24.4166,24.3204,24.3204,206200.0
2005-09-21 15:00:00,32.86,32.87,32.79,32.86,238600.0,24.313,24.3204,24.2612,24.313,238600.0
2005-09-21 15:10:00,32.88,33.04,32.88,32.99,292000.0,24.3278,24.4462,24.3278,24.4092,292000.0
2005-09-21 15:20:00,32.99,33.04,32.98,33.01,322000.0,24.4092,24.4462,24.4018,24.424,322000.0
2005-09-21 15:30:00,33.01,33.01,32.97,32.99,228200.0,24.424,24.424,24.3944,24.4092,228200.0
2005-09-21 15:40:00,33.0,33.07,32.99,33.07,330600.0,24.4166,24.4684,24.4092,24.4684,330600.0
2005-09-21 15:50:00,33.06,33.13,33.04,33.12,408200.0,24.461,24.5128,24.4462,24.5054,408200.0
2005-09-22 09:30:00,33.6,33.6,33.29,33.38,700800.0,24.8605,24.8605,24.6311,24.6977,700800.0
2005-09-22 09:40:00,33.35,33.48,33.27,33.4,258800.0,24.6755,24.7717,24.6163,24.7125,258800.0
2005-09-22 09:50:00,33.4,33.4,33.15,33.26,492800.0,24.7125,24.7125,24.5276,24.6089,492800.0
2005-09-22 10:00:00,33.26,33.3,33.14,33.16,324000.0,24.6089,24.6385,24.5202,24.535,324000.0
2005-09-22 10:10:00,33.16,33.16,32.98,33.01,374600.0,24.535,24.535,24.4018,24.424,374600.0
2005-09-22 10:20:00,33.02,33.35,32.99,33.32,202200.0,24.4314,24.6755,24.4092,24.6533,202200.0
2005-09-22 10:30:00,33.29,33.31,33.08,33.23,279200.0,24.6311,24.6459,24.4758,24.5868,279200.0
2005-09-22 10:40:00,33.23,33.3,33.15,33.21,202800.0,24.5868,24.6385,24.5276,24.572,202800.0
2005-09-22 10:50:00,33.22,33.25,33.17,33.25,96800.0,24.5794,24.6015,24.5424,24.6015,96800.0
2005-09-22 11:00:00,33.24,33.27,33.2,33.22,166000.0,24.5942,24.6163,24.5646,24.5794,166000.0
2005-09-22 11:10:00,33.24,33.32,33.24,33.27,124600.0,24.5942,24.6533,24.5942,24.6163,124600.0
2005-09-22 11:20:00,33.27,33.35,33.25,33.26,268400.0,24.6163,24.6755,24.6015,24.6089,268400.0
2005-09-22 11:30:00,33.26,33.27,33.21,33.23,98200.0,24.6089,24.6163,24.572,24.5868,98200.0
2005-09-22 11:40:00,33.24,33.25,33.05,33.05,135600.0,24.5942,24.6015,24.4536,24.4536,135600.0
2005-09-22 11:50:00,33.05,33.06,32.91,32.92,309800.0,24.4536,24.461,24.35,24.3574,309800.0
2005-09-22 12:00:00,32.92,32.94,32.59,32.63,269800.0,24.3574,24.3722,24.1132,24.1428,269800.0
2005-09-22 12:10:00,32.63,32.74,32.48,32.48,394600.0,24.1428,24.2242,24.0318,24.0318,394600.0
2005-09-22 12:20:00,32.47,32.6,32.37,32.57,443200.0,24.0244,24.1206,23.9504,24.0984,443200.0
2005-09-22 12:30:00,32.54,33.1,32.52,32.71,281000.0,24.0762,24.4906,24.0614,24.202,281000.0
2005-09-22 12:40:00,32.68,32.73,32.6,32.6,162000.0,24.1798,24.2168,24.1206,24.1206,162000.0
2005-09-22 12:50:00,32.6,32.6,32.44,32.58,220400.0,24.1206,24.1206,24.0022,24.1058,220400.0
2005-09-22 13:00:00,32.58,32.58,32.44,32.5,213600.0,24.1058,24.1058,24.0022,24.0466,213600.0
2005-09-22 13:10:00,32.51,32.71,32.44,32.69,277400.0,24.054,24.202,24.0022,24.1872,277400.0
2005-09-22 13:20:00,32.69,32.69,32.52,32.66,164600.0,24.1872,24.1872,24.0614,24.165,164600.0
2005-09-22 13:30:00,32.67,32.67,32.5,32.53,148400.0,24.1724,24.1724,24.0466,24.0688,148400.0
2005-09-22 13:40:00,32.52,32.57,32.32,32.32,297800.0,24.0614,24.0984,23.9134,23.9134,297800.0
2005-09-22 13:50:00,32.32,32.38,32.21,32.24,505600.0,23.9134,23.9578,23.8321,23.8543,505600.0
2005-09-22 14:00:00,32.24,32.34,32.1,32.31,376600.0,23.8543,23.9282,23.7507,23.906,376600.0
2005-09-22 14:10:00,32.3,32.57,32.25,32.56,409600.0,23.8986,24.0984,23.8617,24.091,409600.0
2005-09-22 14:20:00,32.54,32.73,32.54,32.72,350200.0,24.0762,24.2168,24.0762,24.2094,350200.0
2005-09-22 14:30:00,32.73,32.77,32.55,32.63,251000.0,24.2168,24.2464,24.0836,24.1428,251000.0
2005-09-22 14:40:00,32.63,32.71,32.53,32.64,259600.0,24.1428,24.202,24.0688,24.1502,259600.0
2005-09-22 14:50:00,32.64,32.79,32.57,32.67,210600.0,24.1502,24.2612,24.0984,24.1724,210600.0
2005-09-22 15:00:00,32.67,32.72,32.55,32.67,251000.0,24.1724,24.2094,24.0836,24.1724,251000.0
2005-09-22 15:10:00,32.67,32.69,32.6,32.63,283600.0,24.1724,24.1872,24.1206,24.1428,283600.0
2005-09-22 15:20:00,32.63,32.79,32.63,32.67,266200.0,24.1428,24.2612,24.1428,24.1724,266200.0
2005-09-22 15:30:00,32.67,32.67,32.52,32.56,350600.0,24.1724,24.1724,24.0614,24.091,350600.0
2005-09-22 15:40:00,32.57,32.67,32.55,32.66,357600.0,24.0984,24.1724,24.0836,24.165,357600.0
2005-09-22 15:50:00,32.66,32.67,32.49,32.6,435600.0,24.165,24.1724,24.0392,24.1206,435600.0
2005-09-23 09:30:00,32.66,32.8,32.47,32.47,1250600.0,24.165,24.2686,24.0244,24.0244,1250600.0
2005-09-23 09:40:00,32.48,32.59,32.38,32.38,595200.0,24.0318,24.1132,23.9578,23.9578,595200.0
2005-09-23 09:50:00,32.4,32.48,32.28,32.28,361600.0,23.9726,24.0318,23.8839,23.8839,361600.0
2005-09-23 10:00:00,32.27,32.39,32.2,32.34,550600.0,23.8765,23.9652,23.8247,23.9282,550600.0
2005-09-23 10:10:00,32.34,32.55,32.34,32.55,476000.0,23.9282,24.0836,23.9282,24.0836,476000.0
2005-09-23 10:20:00,32.56,32.59,32.42,32.5,497400.0,24.091,24.1132,23.9874,24.0466,497400.0
2005-09-23 10:30:00,32.5,32.51,32.4,32.42,281600.0,24.0466,24.054,23.9726,23.9874,281600.0
2005-09-23 10:40:00,32.43,32.5,32.4,32.45,198000.0,23.9948,24.0466,23.9726,24.0096,198000.0
2005-09-23 10:50:00,32.45,32.46,32.35,32.4,199400.0,24.0096,24.017,23.9356,23.9726,199400.0
2005-09-23 11:00:00,32.38,32.41,32.23,32.23,277200.0,23.9578,23.98,23.8469,23.8469,277200.0
2005-09-23 11:10:00,32.23,32.42,32.19,32.38,339800.0,23.8469,23.9874,23.8173,23.9578,339800.0
2005-09-23 11:20:00,32.39,32.43,32.3,32.4,206200.0,23.9652,23.9948,23.8986,23.9726,206200.0
2005-09-23 11:30:00,32.41,32.42,32.35,32.38,147800.0,23.98,23.9874,23.9356,23.9578,147800.0
2005-09-23 11:40:00,32.37,32.4,32.35,32.35,117400.0,23.9504,23.9726,23.9356,23.9356,117400.0
2005-09-23 11:50:00,32.35,32.35,32.18,32.18,334000.0,23.9356,23.9356,23.8099,23.8099,334000.0
2005-09-23 12:00:00,32.18,32.3,32.16,32.27,308400.0,23.8099,23.8986,23.7951,23.8765,308400.0
2005-09-23 12:10:00,32.27,32.4,32.27,32.38,243800.0,23.8765,23.9726,23.8765,23.9578,243800.0
2005-09-23 12:20:00,32.38,32.4,32.29,32.35,205800.0,23.9578,23.9726,23.8912,23.9356,205800.0
2005-09-23 12:30:00,32.35,32.53,32.35,32.52,309000.0,23.9356,24.0688,23.9356,24.0614,309000.0
2005-09-23 12:40:00,32.52,32.55,32.37,32.38,138600.0,24.0614,24.0836,23.9504,23.9578,138600.0
2005-09-23 12:50:00,32.38,32.49,32.35,32.49,123800.0,23.9578,24.0392,23.9356,24.0392,123800.0
2005-09-23 13:00:00,32.48,32.53,32.46,32.52,131400.0,24.0318,24.0688,24.017,24.0614,131400.0
2005-09-23 13:10:00,32.52,32.52,32.43,32.43,110600.0,24.0614,24.0614,23.9948,23.9948,110600.0
2005-09-23 13:20:00,32.43,32.47,32.38,32.42,124200.0,23.9948,24.0244,23.9578,23.9874,124200.0
2005-09-23 13:30:00,32.42,32.49,32.41,32.45,102800.0,23.9874,24.0392,23.98,24.0096,102800.0
2005-09-23 13:40:00,32.45,32.49,32.41,32.42,122200.0,24.0096,24.0392,23.98,23.9874,122200.0
2005-09-23 13:50:00,32.42,32.43,32.31,32.34,232000.0,23.9874,23.9948,23.906,23.9282,232000.0
2005-09-23 14:00:00,32.34,32.39,32.29,32.37,205800.0,23.9282,23.9652,23.8912,23.9504,205800.0
2005-09-23 14:10:00,32.37,32.51,32.35,32.49,234600.0,23.9504,24.054,23.9356,24.0392,234600.0
2005-09-23 14:20:00,32.48,32.5,32.48,32.48,106000.0,24.0318,24.0466,24.0318,24.0318,106000.0
2005-09-23 14:30:00,32.48,32.48,32.41,32.47,121000.0,24.0318,24.0318,23.98,24.0244,121000.0
2005-09-23 14:40:00,32.48,32.5,32.43,32.49,238400.0,24.0318,24.0466,23.9948,24.0392,238400.0
2005-09-23 14:50:00,32.49,32.53,32.49,32.51,243200.0,24.0392,24.0688,24.0392,24.054,243200.0
2005-09-23 15:00:00,32.51,32.52,32.45,32.5,281800.0,24.054,24.0614,24.0096,24.0466,281800.0
2005-09-23 15:10:00,32.5,32.5,32.44,32.45,271600.0,24.0466,24.0466,24.0022,24.0096,271600.0
2005-09-23 15:20:00,32.45,32.48,32.37,32.39,302800.0,24.0096,24.0318,23.9504,23.9652,302800.0
2005-09-23 15:30:00,32.4,32.43,32.39,32.42,206400.0,23.9726,23.9948,23.9652,23.9874,206400.0
2005-09-23 15:40:00,32.42,32.52,32.41,32.52,364200.0,23.9874,24.0614,23.98,24.0614,364200.0
2005-09-23 15:50:00,32.52,32.52,32.49,32.49,525200.0,24.0614,24.0614,24.0392,24.0392,525200.0
2005-09-26 09:30:00,32.51,32.58,32.35,32.52,728800.0,24.054,24.1058,23.9356,24.0614,728800.0
2005-09-26 09:40:00,32.52,32.8,32.49,32.58,447200.0,24.0614,24.2686,24.0392,24.1058,447200.0
2005-09-26 09:50:00,32.58,32.89,32.57,32.82,579400.0,24.1058,24.3352,24.0984,24.2834,579400.0
2005-09-26 10:00:00,32.81,32.83,32.65,32.78,354200.0,24.276,24.2908,24.1576,24.2538,354200.0
2005-09-26 10:10:00,32.79,32.8,32.65,32.67,306000.0,24.2612,24.2686,24.1576,24.1724,306000.0
2005-09-26 10:20:00,32.66,32.68,32.54,32.63,576800.0,24.165,24.1798,24.0762,24.1428,576800.0
2005-09-26 10:30:00,32.63,32.74,32.63,32.71,529600.0,24.1428,24.2242,24.1428,24.202,529600.0
2005-09-26 10:40:00,32.71,32.8,32.67,32.8,259800.0,24.202,24.2686,24.1724,24.2686,259800.0
2005-09-26 10:50:00,32.8,32.96,32.78,32.92,331000.0,24.2686,24.387,24.2538,24.3574,331000.0
2005-09-26 11:00:00,32.92,32.94,32.76,32.82,437000.0,24.3574,24.3722,24.239,24.2834,437000.0
2005-09-26 11:10:00,32.82,33.0,32.78,32.94,268200.0,24.2834,24.4166,24.2538,24.3722,268200.0
2005-09-26 11:20:00,32.94,32.94,32.81,32.85,367600.0,24.3722,24.3722,24.276,24.3056,367600.0
2005-09-26 11:30:00,32.84,32.96,32.51,32.95,179200.0,24.2982,24.387,24.054,24.3796,179200.0
2005-09-26 11:40:00,32.95,33.1,32.92,33.1,235000.0,24.3796,24.4906,24.3574,24.4906,235000.0
2005-09-26 11:50:00,33.1,33.32,33.1,33.3,561600.0,24.4906,24.6533,24.4906,24.6385,561600.0
2005-09-26 12:00:00,33.3,33.32,33.19,33.19,229600.0,24.6385,24.6533,24.5572,24.5572,229600.0
2005-09-26 12:10:00,33.19,33.3,33.19,33.23,202200.0,24.5572,24.6385,24.5572,24.5868,202200.0
2005-09-26 12:20:00,33.22,33.37,33.21,33.36,202200.0,24.5794,24.6903,24.572,24.6829,202200.0
2005-09-26 12:30:00,33.38,33.38,33.25,33.33,195600.0,24.6977,24.6977,24.6015,24.6607,195600.0
2005-09-26 12:40:00,33.31,33.38,33.27,33.32,190400.0,24.6459,24.6977,24.6163,24.6533,190400.0
2005-09-26 12:50:00,33.32,33.5,33.32,33.44,354000.0,24.6533,24.7865,24.6533,24.7421,354000.0
2005-09-26 13:00:00,33.44,33.55,33.43,33.53,308600.0,24.7421,24.8235,24.7347,24.8087,308600.0
2005-09-26 13:10:00,33.49,33.59,33.42,33.57,248400.0,24.7791,24.8531,24.7273,24.8383,248400.0
2005-09-26 13:20:00,33.56,33.58,33.45,33.45,216800.0,24.8309,24.8457,24.7495,24.7495,216800.0
2005-09-26 13:30:00,33.46,33.5,33.38,33.5,213400.0,24.7569,24.7865,24.6977,24.7865,213400.0
2005-09-26 13:40:00,33.5,33.55,33.45,33.46,400000.0,24.7865,24.8235,24.7495,24.7569,400000.0
2005-09-26 13:50:00,33.47,33.51,33.38,33.45,172200.0,24.7643,24.7939,24.6977,24.7495,172200.0
2005-09-26 14:00:00,33.45,33.54,33.45,33.48,279800.0,24.7495,24.8161,24.7495,24.7717,279800.0
2005-09-26 14:10:00,33.49,33.5,33.21,33.24,334800.0,24.7791,24.7865,24.572,24.5942,334800.0
2005-09-26 14:20:00,33.23,33.37,33.19,33.35,241400.0,24.5868,24.6903,24.5572,24.6755,241400.0
2005-09-26 14:30:00,33.35,33.43,33.33,33.35,238200.0,24.6755,24.7347,24.6607,24.6755,238200.0
2005-09-26 14:40:00,33.34,33.35,33.25,33.27,125400.0,24.6681,24.6755,24.6015,24.6163,125400.0
2005-09-26 14:50:00,33.28,33.3,33.24,33.25,128000.0,24.6237,24.6385,24.5942,24.6015,128000.0
2005-09-26 15:00:00,33.26,33.27,33.19,33.26,204600.0,24.6089,24.6163,24.5572,24.6089,204600.0
2005-09-26 15:10:00,33.26,33.33,33.24,33.3,211600.0,24.6089,24.6607,24.5942,24.6385,211600.0
2005-09-26 15:20:00,33.31,33.36,33.29,33.32,318400.0,24.6459,24.6829,24.6311,24.6533,318400.0
2005-09-26 15:30:00,33.32,33.47,33.29,33.46,400400.0,24.6533,24.7643,24.6311,24.7569,400400.0
2005-09-26 15:40:00,33.47,33.55,33.47,33.55,499400.0,24.7643,24.8235,24.7643,24.8235,499400.0
2005-09-26 15:50:00,33.58,33.59,33.55,33.58,866200.0,24.8457,24.8531,24.8235,24.8457,866200.0
2005-09-27 09:30:00,33.38,33.49,33.25,33.29,641600.0,24.6977,24.7791,24.6015,24.6311,641600.0
2005-09-27 09:40:00,33.29,33.32,33.13,33.3,371600.0,24.6311,24.6533,24.5128,24.6385,371600.0
2005-09-27 09:50:00,33.31,33.69,33.25,33.64,466400.0,24.6459,24.9271,24.6015,24.8901,466400.0
2005-09-27 10:00:00,33.64,33.88,33.62,33.7,648800.0,24.8901,25.0677,24.8753,24.9345,648800.0
2005-09-27 10:10:00,33.7,33.85,33.6,33.85,439200.0,24.9345,25.0455,24.8605,25.0455,439200.0
2005-09-27 10:20:00,33.85,33.94,33.78,33.8,619600.0,25.0455,25.1121,24.9937,25.0085,619600.0
2005-09-27 10:30:00,33.8,33.85,33.53,33.83,542000.0,25.0085,25.0455,24.8087,25.0307,542000.0
2005-09-27 10:40:00,33.84,33.87,33.7,33.73,297000.0,25.0381,25.0603,24.9345,24.9567,297000.0
2005-09-27 10:50:00,33.73,33.74,33.57,33.63,274000.0,24.9567,24.9641,24.8383,24.8827,274000.0
2005-09-27 11:00:00,33.63,33.71,33.6,33.61,254400.0,24.8827,24.9419,24.8605,24.8679,254400.0
2005-09-27 11:10:00,33.62,33.64,33.55,33.63,268000.0,24.8753,24.8901,24.8235,24.8827,268000.0
2005-09-27 11:20:00,33.63,33.75,33.61,33.74,123400.0,24.8827,24.9715,24.8679,24.9641,123400.0
2005-09-27 11:30:00,33.74,33.81,33.71,33.73,197600.0,24.9641,25.0159,24.9419,24.9567,197600.0
2005-09-27 11:40:00,33.72,33.74,33.52,33.57,446800.0,24.9493,24.9641,24.8013,24.8383,446800.0
2005-09-27 11:50:00,33.57,33.68,33.52,33.66,152600.0,24.8383,24.9197,24.8013,24.9049,152600.0
2005-09-27 12:00:00,33.66,33.75,33.63,33.74,138400.0,24.9049,24.9715,24.8827,24.9641,138400.0
2005-09-27 12:10:00,33.72,33.75,33.69,33.72,138000.0,24.9493,24.9715,24.9271,24.9493,138000.0
2005-09-27 12:20:00,33.72,33.76,33.7,33.74,101600.0,24.9493,24.9789,24.9345,24.9641,101600.0
2005-09-27 12:30:00,33.74,33.76,33.73,33.73,75200.0,24.9641,24.9789,24.9567,24.9567,75200.0
2005-09-27 12:40:00,33.73,33.85,33.73,33.85,141400.0,24.9567,25.0455,24.9567,25.0455,141400.0
2005-09-27 12:50:00,33.84,33.86,33.82,33.85,184400.0,25.0381,25.0529,25.0233,25.0455,184400.0
2005-09-27 13:00:00,33.87,33.9,33.84,33.89,166200.0,25.0603,25.0825,25.0381,25.0751,166200.0
2005-09-27 13:10:00,33.9,33.91,33.85,33.86,159200.0,25.0825,25.0899,25.0455,25.0529,159200.0
2005-09-27 13:20:00,33.86,33.88,33.81,33.85,121800.0,25.0529,25.0677,25.0159,25.0455,121800.0
2005-09-27 13:30:00,33.83,33.87,33.77,33.8,130400.0,25.0307,25.0603,24.9863,25.0085,130400.0
2005-09-27 13:40:00,33.78,33.85,33.77,33.85,69200.0,24.9937,25.0455,24.9863,25.0455,69200.0
2005-09-27 13:50:00,33.85,33.85,33.76,33.8,146600.0,25.0455,25.0455,24.9789,25.0085,146600.0
2005-09-27 14:00:00,33.8,33.88,33.8,33.88,120000.0,25.0085,25.0677,25.0085,25.0677,120000.0
2005-09-27 14:10:00,33.88,34.01,33.87,33.95,861200.0,25.0677,25.1639,25.0603,25.1195,861200.0
2005-09-27 14:20:00,33.97,34.13,33.95,34.1,487600.0,25.1343,25.2527,25.1195,25.2305,487600.0
2005-09-27 14:30:00,34.1,34.1,33.95,33.98,251400.0,25.2305,25.2305,25.1195,25.1417,251400.0
2005-09-27 14:40:00,33.99,34.01,33.88,33.94,383800.0,25.1491,25.1639,25.0677,25.1121,383800.0
2005-09-27 14:50:00,33.95,34.02,33.94,33.99,464800.0,25.1195,25.1713,25.1121,25.1491,464800.0
2005-09-27 15:00:00,33.99,34.06,33.99,34.02,179000.0,25.1491,25.2009,25.1491,25.1713,179000.0
2005-09-27 15:10:00,34.02,34.07,33.99,34.0,462600.0,25.1713,25.2083,25.1491,25.1565,462600.0
2005-09-27 15:20:00,34.0,34.09,33.97,34.04,282400.0,25.1565,25.2231,25.1343,25.1861,282400.0
2005-09-27 15:30:00,34.04,34.06,33.97,34.04,295600.0,25.1861,25.2009,25.1343,25.1861,295600.0
2005-09-27 15:40:00,34.04,34.06,33.99,34.04,387600.0,25.1861,25.2009,25.1491,25.1861,387600.0
2005-09-27 15:50:00,34.04,34.17,34.04,34.06,819200.0,25.1861,25.2823,25.1861,25.2009,819200.0
2005-09-28 09:30:00,34.21,34.29,34.14,34.17,618000.0,25.3119,25.371,25.2601,25.2823,618000.0
2005-09-28 09:40:00,34.17,34.23,34.13,34.13,632600.0,25.2823,25.3266,25.2527,25.2527,632600.0
2005-09-28 09:50:00,34.13,34.15,34.02,34.05,421000.0,25.2527,25.2675,25.1713,25.1935,421000.0
2005-09-28 10:00:00,34.05,34.06,33.95,34.05,529600.0,25.1935,25.2009,25.1195,25.1935,529600.0
2005-09-28 10:10:00,34.05,34.1,34.01,34.06,679400.0,25.1935,25.2305,25.1639,25.2009,679400.0
2005-09-28 10:20:00,34.06,34.15,34.06,34.1,236200.0,25.2009,25.2675,25.2009,25.2305,236200.0
2005-09-28 10:30:00,34.1,34.3,34.05,34.19,688000.0,25.2305,25.3784,25.1935,25.2971,688000.0
2005-09-28 10:40:00,34.2,34.33,34.1,34.1,303000.0,25.3045,25.4006,25.2305,25.2305,303000.0
2005-09-28 10:50:00,34.1,34.23,34.04,34.17,443600.0,25.2305,25.3266,25.1861,25.2823,443600.0
2005-09-28 11:00:00,34.17,34.23,34.09,34.2,340200.0,25.2823,25.3266,25.2231,25.3045,340200.0
2005-09-28 11:10:00,34.2,34.22,34.1,34.22,351200.0,25.3045,25.3192,25.2305,25.3192,351200.0
2005-09-28 11:20:00,34.22,34.25,34.15,34.2,207200.0,25.3192,25.3414,25.2675,25.3045,207200.0
2005-09-28 11:30:00,34.2,34.26,34.17,34.26,180000.0,25.3045,25.3488,25.2823,25.3488,180000.0
2005-09-28 11:40:00,34.26,34.48,34.26,34.42,365400.0,25.3488,25.5116,25.3488,25.4672,365400.0
2005-09-28 11:50:00,34.41,34.41,34.24,34.32,305800.0,25.4598,25.4598,25.334,25.3932,305800.0
2005-09-28 12:00:00,34.35,34.42,34.33,34.37,178200.0,25.4154,25.4672,25.4006,25.4302,178200.0
2005-09-28 12:10:00,34.37,34.38,34.29,34.38,162000.0,25.4302,25.4376,25.371,25.4376,162000.0
2005-09-28 12:20:00,34.38,34.39,34.34,34.37,122600.0,25.4376,25.445,25.408,25.4302,122600.0
2005-09-28 12:30:00,34.37,34.45,34.37,34.45,205800.0,25.4302,25.4894,25.4302,25.4894,205800.0
2005-09-28 12:40:00,34.45,34.52,34.44,34.5,341600.0,25.4894,25.5412,25.482,25.5264,341600.0
2005-09-28 12:50:00,34.5,34.51,34.45,34.47,133200.0,25.5264,25.5338,25.4894,25.5042,133200.0
2005-09-28 13:00:00,34.47,34.51,34.46,34.47,127000.0,25.5042,25.5338,25.4968,25.5042,127000.0
2005-09-28 13:10:00,34.46,34.47,34.41,34.45,144600.0,25.4968,25.5042,25.4598,25.4894,144600.0
2005-09-28 13:20:00,34.46,34.63,34.45,34.6,163600.0,25.4968,25.6226,25.4894,25.6004,163600.0
2005-09-28 13:30:00,34.6,34.6,34.43,34.45,381400.0,25.6004,25.6004,25.4746,25.4894,381400.0
2005-09-28 13:40:00,34.46,34.54,34.45,34.49,229400.0,25.4968,25.556,25.4894,25.519,229400.0
2005-09-28 13:50:00,34.49,34.55,34.48,34.52,238800.0,25.519,25.5634,25.5116,25.5412,238800.0
2005-09-28 14:00:00,34.52,34.53,34.45,34.46,137800.0,25.5412,25.5486,25.4894,25.4968,137800.0
2005-09-28 14:10:00,34.46,34.52,34.42,34.43,142800.0,25.4968,25.5412,25.4672,25.4746,142800.0
2005-09-28 14:20:00,34.45,34.45,34.36,34.36,345200.0,25.4894,25.4894,25.4228,25.4228,345200.0
2005-09-28 14:30:00,34.35,34.43,34.35,34.4,263600.0,25.4154,25.4746,25.4154,25.4524,263600.0
2005-09-28 14:40:00,34.41,34.46,34.41,34.43,185800.0,25.4598,25.4968,25.4598,25.4746,185800.0
2005-09-28 14:50:00,34.44,34.51,34.43,34.49,173200.0,25.482,25.5338,25.4746,25.519,173200.0
2005-09-28 15:00:00,34.48,34.54,34.48,34.5,154800.0,25.5116,25.556,25.5116,25.5264,154800.0
2005-09-28 15:10:00,34.5,34.5,34.45,34.47,218400.0,25.5264,25.5264,25.4894,25.5042,218400.0
2005-09-28 15:20:00,34.47,34.58,34.47,34.57,204400.0,25.5042,25.5856,25.5042,25.5782,204400.0
2005-09-28 15:30:00,34.57,34.63,34.56,34.63,278200.0,25.5782,25.6226,25.5708,25.6226,278200.0
2005-09-28 15:40:00,34.6,34.65,34.57,34.6,524600.0,25.6004,25.6374,25.5782,25.6004,524600.0
2005-09-28 15:50:00,34.65,34.75,34.65,34.68,855400.0,25.6374,25.7114,25.6374,25.6596,855400.0
2005-09-29 09:30:00,34.68,34.75,34.66,34.72,989400.0,25.6596,25.7114,25.6448,25.6892,989400.0
2005-09-29 09:40:00,34.72,34.74,34.52,34.72,744200.0,25.6892,25.704,25.5412,25.6892,744200.0
2005-09-29 09:50:00,34.72,34.77,34.69,34.74,443600.0,25.6892,25.7262,25.667,25.704,443600.0
2005-09-29 10:00:00,34.74,34.85,34.71,34.79,300200.0,25.704,25.7854,25.6818,25.741,300200.0
2005-09-29 10:10:00,34.79,34.81,34.71,34.73,765200.0,25.741,25.7558,25.6818,25.6966,765200.0
2005-09-29 10:20:00,34.73,34.85,34.54,34.73,591600.0,25.6966,25.7854,25.556,25.6966,591600.0
2005-09-29 10:30:00,34.73,34.79,34.65,34.68,474800.0,25.6966,25.741,25.6374,25.6596,474800.0
2005-09-29 10:40:00,34.69,34.71,34.63,34.63,587200.0,25.667,25.6818,25.6226,25.6226,587200.0
2005-09-29 10:50:00,34.64,34.73,34.63,34.68,528200.0,25.63,25.6966,25.6226,25.6596,528200.0
2005-09-29 11:00:00,34.67,34.71,34.55,34.56,280600.0,25.6522,25.6818,25.5634,25.5708,280600.0
2005-09-29 11:10:00,34.56,34.58,34.48,34.49,318800.0,25.5708,25.5856,25.5116,25.519,318800.0
2005-09-29 11:20:00,34.49,34.51,34.33,34.44,364400.0,25.519,25.5338,25.4006,25.482,364400.0
2005-09-29 11:30:00,34.44,34.52,34.44,34.46,251600.0,25.482,25.5412,25.482,25.4968,251600.0
2005-09-29 11:40:00,34.47,34.55,34.47,34.51,193200.0,25.5042,25.5634,25.5042,25.5338,193200.0
2005-09-29 11:50:00,34.54,34.59,34.45,34.46,302000.0,25.556,25.593,25.4894,25.4968,302000.0
2005-09-29 12:00:00,34.46,34.65,34.45,34.64,163400.0,25.4968,25.6374,25.4894,25.63,163400.0
2005-09-29 12:10:00,34.63,34.66,34.57,34.59,167600.0,25.6226,25.6448,25.5782,25.593,167600.0
2005-09-29 12:20:00,34.58,34.6,34.52,34.52,179600.0,25.5856,25.6004,25.5412,25.5412,179600.0
2005-09-29 12:30:00,34.53,34.54,34.48,34.49,244400.0,25.5486,25.556,25.5116,25.519,244400.0
2005-09-29 12:40:00,34.49,34.55,34.49,34.55,183800.0,25.519,25.5634,25.519,25.5634,183800.0
2005-09-29 12:50:00,34.54,34.58,34.53,34.58,63800.0,25.556,25.5856,25.5486,25.5856,63800.0
2005-09-29 13:00:00,34.57,34.57,34.51,34.52,90400.0,25.5782,25.5782,25.5338,25.5412,90400.0
2005-09-29 13:10:00,34.52,34.54,34.51,34.54,172800.0,25.5412,25.556,25.5338,25.556,172800.0
2005-09-29 13:20:00,34.54,34.56,34.54,34.54,255200.0,25.556,25.5708,25.556,25.556,255200.0
2005-09-29 13:30:00,34.54,34.59,34.52,34.58,270000.0,25.556,25.593,25.5412,25.5856,270000.0
2005-09-29 13:40:00,34.58,34.63,34.57,34.62,247000.0,25.5856,25.6226,25.5782,25.6152,247000.0
2005-09-29 13:50:00,34.62,34.64,34.58,34.63,141200.0,25.6152,25.63,25.5856,25.6226,141200.0
2005-09-29 14:00:00,34.63,34.69,34.59,34.62,167600.0,25.6226,25.667,25.593,25.6152,167600.0
2005-09-29 14:10:00,34.6,34.72,34.59,34.65,189200.0,25.6004,25.6892,25.593,25.6374,189200.0
2005-09-29 14:20:00,34.65,34.68,34.63,34.67,1186200.0,25.6374,25.6596,25.6226,25.6522,1186200.0
2005-09-29 14:30:00,34.66,34.73,34.63,34.72,437600.0,25.6448,25.6966,25.6226,25.6892,437600.0
2005-09-29 14:40:00,34.72,34.8,34.72,34.74,298200.0,25.6892,25.7484,25.6892,25.704,298200.0
2005-09-29 14:50:00,34.74,34.8,34.74,34.75,281600.0,25.704,25.7484,25.704,25.7114,281600.0
2005-09-29 15:00:00,34.76,34.89,34.76,34.85,257000.0,25.7188,25.815,25.7188,25.7854,257000.0
2005-09-29 15:10:00,34.86,34.87,34.81,34.82,232600.0,25.7928,25.8002,25.7558,25.7632,232600.0
2005-09-29 15:20:00,34.82,34.85,34.74,34.74,398200.0,25.7632,25.7854,25.704,25.704,398200.0
2005-09-29 15:30:00,34.74,34.75,34.67,34.68,397400.0,25.704,25.7114,25.6522,25.6596,397400.0
2005-09-29 15:40:00,34.67,34.73,34.67,34.73,577800.0,25.6522,25.6966,25.6522,25.6966,577800.0
2005-09-29 15:50:00,34.73,34.77,34.67,34.67,688600.0,25.6966,25.7262,25.6522,25.6522,688600.0
2005-09-30 09:30:00,34.69,34.79,34.63,34.7,1102400.0,25.667,25.741,25.6226,25.6744,1102400.0
2005-09-30 09:40:00,34.7,34.84,34.55,34.61,406200.0,25.6744,25.778,25.5634,25.6078,406200.0
2005-09-30 09:50:00,34.6,34.63,34.35,34.49,559000.0,25.6004,25.6226,25.4154,25.519,559000.0
2005-09-30 10:00:00,34.5,34.69,34.49,34.62,290200.0,25.5264,25.667,25.519,25.6152,290200.0
2005-09-30 10:10:00,34.62,34.68,34.6,34.63,385800.0,25.6152,25.6596,25.6004,25.6226,385800.0
2005-09-30 10:20:00,34.63,34.65,34.54,34.58,152000.0,25.6226,25.6374,25.556,25.5856,152000.0
2005-09-30 10:30:00,34.57,34.58,34.53,34.55,337400.0,25.5782,25.5856,25.5486,25.5634,337400.0
2005-09-30 10:40:00,34.55,34.64,34.53,34.64,148600.0,25.5634,25.63,25.5486,25.63,148600.0
2005-09-30 10:50:00,34.63,34.65,34.51,34.52,240800.0,25.6226,25.6374,25.5338,25.5412,240800.0
2005-09-30 11:00:00,34.52,34.54,34.46,34.46,259000.0,25.5412,25.556,25.4968,25.4968,259000.0
2005-09-30 11:10:00,34.46,34.54,34.45,34.49,434200.0,25.4968,25.556,25.4894,25.519,434200.0
2005-09-30 11:20:00,34.49,34.58,34.49,34.57,285200.0,25.519,25.5856,25.519,25.5782,285200.0
2005-09-30 11:30:00,34.56,34.71,34.56,34.71,219000.0,25.5708,25.6818,25.5708,25.6818,219000.0
2005-09-30 11:40:00,34.7,34.71,34.62,34.65,137200.0,25.6744,25.6818,25.6152,25.6374,137200.0
2005-09-30 11:50:00,34.65,34.66,34.63,34.66,140000.0,25.6374,25.6448,25.6226,25.6448,140000.0
2005-09-30 12:00:00,34.65,34.7,34.6,34.65,253000.0,25.6374,25.6744,25.6004,25.6374,253000.0
2005-09-30 12:10:00,34.65,34.66,34.58,34.58,125600.0,25.6374,25.6448,25.5856,25.5856,125600.0
2005-09-30 12:20:00,34.56,34.61,34.56,34.58,79200.0,25.5708,25.6078,25.5708,25.5856,79200.0
2005-09-30 12:30:00,34.58,34.62,34.58,34.59,61600.0,25.5856,25.6152,25.5856,25.593,61600.0
2005-09-30 12:40:00,34.6,34.61,34.56,34.57,44600.0,25.6004,25.6078,25.5708,25.5782,44600.0
2005-09-30 12:50:00,34.55,34.59,34.52,34.52,80000.0,25.5634,25.593,25.5412,25.5412,80000.0
2005-09-30 13:00:00,34.51,34.54,34.5,34.52,93400.0,25.5338,25.556,25.5264,25.5412,93400.0
2005-09-30 13:10:00,34.52,34.56,34.51,34.52,287600.0,25.5412,25.5708,25.5338,25.5412,287600.0
2005-09-30 13:20:00,34.51,34.52,34.48,34.49,81800.0,25.5338,25.5412,25.5116,25.519,81800.0
2005-09-30 13:30:00,34.48,34.49,34.45,34.46,201800.0,25.5116,25.519,25.4894,25.4968,201800.0
2005-09-30 13:40:00,34.46,34.54,34.42,34.47,129000.0,25.4968,25.556,25.4672,25.5042,129000.0
2005-09-30 13:50:00,34.46,34.48,34.44,34.46,98200.0,25.4968,25.5116,25.482,25.4968,98200.0
2005-09-30 14:00:00,34.45,34.46,34.4,34.43,141000.0,25.4894,25.4968,25.4524,25.4746,141000.0
2005-09-30 14:10:00,34.42,34.44,34.39,34.43,198400.0,25.4672,25.482,25.445,25.4746,198400.0
2005-09-30 14:20:00,34.43,34.45,34.4,34.42,122800.0,25.4746,25.4894,25.4524,25.4672,122800.0
2005-09-30 14:30:00,34.41,34.45,34.41,34.42,175000.0,25.4598,25.4894,25.4598,25.4672,175000.0
2005-09-30 14:40:00,34.42,34.43,34.38,34.39,260000.0,25.4672,25.4746,25.4376,25.445,260000.0
2005-09-30 14:50:00,34.38,34.39,34.3,34.3,277200.0,25.4376,25.445,25.3784,25.3784,277200.0
2005-09-30 15:00:00,34.3,34.31,34.27,34.29,243600.0,25.3784,25.3858,25.3562,25.371,243600.0
2005-09-30 15:10:00,34.3,34.3,34.21,34.25,521000.0,25.3784,25.3784,25.3119,25.3414,521000.0
2005-09-30 15:20:00,34.26,34.32,34.26,34.3,345400.0,25.3488,25.3932,25.3488,25.3784,345400.0
2005-09-30 15:30:00,34.3,34.37,34.26,34.37,214800.0,25.3784,25.4302,25.3488,25.4302,214800.0
2005-09-30 15:40:00,34.35,34.36,34.25,34.26,271400.0,25.4154,25.4228,25.3414,25.3488,271400.0
2005-09-30 15:50:00,34.26,34.33,34.25,34.3,351600.0,25.3488,25.4006,25.3414,25.3784,351600.0
2005-10-03 09:30:00,34.44,34.62,34.44,34.6,471400.0,25.482,25.6152,25.482,25.6004,471400.0
2005-10-03 09:40:00,34.6,34.63,34.55,34.57,297200.0,25.6004,25.6226,25.5634,25.5782,297200.0
2005-10-03 09:50:00,34.56,34.59,34.48,34.48,262800.0,25.5708,25.593,25.5116,25.5116,262800.0
2005-10-03 10:00:00,34.49,34.6,34.49,34.54,307000.0,25.519,25.6004,25.519,25.556,307000.0
2005-10-03 10:10:00,34.54,34.69,34.52,34.65,240800.0,25.556,25.667,25.5412,25.6374,240800.0
2005-10-03 10:20:00,34.63,34.64,34.4,34.42,228800.0,25.6226,25.63,25.4524,25.4672,228800.0
2005-10-03 10:30:00,34.42,34.51,34.31,34.49,161200.0,25.4672,25.5338,25.3858,25.519,161200.0
2005-10-03 10:40:00,34.52,34.56,34.29,34.33,203400.0,25.5412,25.5708,25.371,25.4006,203400.0
2005-10-03 10:50:00,34.34,34.42,34.27,34.38,312000.0,25.408,25.4672,25.3562,25.4376,312000.0
2005-10-03 11:00:00,34.38,34.48,34.38,34.47,157400.0,25.4376,25.5116,25.4376,25.5042,157400.0
2005-10-03 11:10:00,34.47,34.49,34.4,34.43,103600.0,25.5042,25.519,25.4524,25.4746,103600.0
2005-10-03 11:20:00,34.41,34.48,34.4,34.4,168400.0,25.4598,25.5116,25.4524,25.4524,168400.0
2005-10-03 11:30:00,34.4,34.48,34.38,34.41,155600.0,25.4524,25.5116,25.4376,25.4598,155600.0
2005-10-03 11:40:00,34.4,34.46,34.3,34.3,217000.0,25.4524,25.4968,25.3784,25.3784,217000.0
2005-10-03 11:50:00,34.3,34.35,34.15,34.22,268200.0,25.3784,25.4154,25.2675,25.3192,268200.0
2005-10-03 12:00:00,34.21,34.24,34.18,34.19,191400.0,25.3119,25.334,25.2897,25.2971,191400.0
2005-10-03 12:10:00,34.19,34.35,34.17,34.35,365400.0,25.2971,25.4154,25.2823,25.4154,365400.0
2005-10-03 12:20:00,34.35,34.35,34.25,34.32,108800.0,25.4154,25.4154,25.3414,25.3932,108800.0
2005-10-03 12:30:00,34.32,34.42,34.31,34.33,101200.0,25.3932,25.4672,25.3858,25.4006,101200.0
2005-10-03 12:40:00,34.34,34.34,34.25,34.31,71600.0,25.408,25.408,25.3414,25.3858,71600.0
2005-10-03 12:50:00,34.32,34.4,34.31,34.31,153200.0,25.3932,25.4524,25.3858,25.3858,153200.0
2005-10-03 13:00:00,34.32,34.37,34.3,34.37,110800.0,25.3932,25.4302,25.3784,25.4302,110800.0
2005-10-03 13:10:00,34.37,34.42,34.37,34.38,204200.0,25.4302,25.4672,25.4302,25.4376,204200.0
2005-10-03 13:20:00,34.36,34.4,34.29,34.37,103200.0,25.4228,25.4524,25.371,25.4302,103200.0
2005-10-03 13:30:00,34.36,34.44,34.35,34.37,222400.0,25.4228,25.482,25.4154,25.4302,222400.0
2005-10-03 13:40:00,34.37,34.41,34.35,34.38,174800.0,25.4302,25.4598,25.4154,25.4376,174800.0
2005-10-03 13:50:00,34.38,34.42,34.37,34.39,142000.0,25.4376,25.4672,25.4302,25.445,142000.0
2005-10-03 14:00:00,34.4,34.4,34.35,34.37,84200.0,25.4524,25.4524,25.4154,25.4302,84200.0
2005-10-03 14:10:00,34.38,34.43,34.37,34.43,132800.0,25.4376,25.4746,25.4302,25.4746,132800.0
2005-10-03 14:20:00,34.43,34.44,34.37,34.44,162400.0,25.4746,25.482,25.4302,25.482,162400.0
2005-10-03 14:30:00,34.44,34.46,34.44,34.44,69800.0,25.482,25.4968,25.482,25.482,69800.0
2005-10-03 14:40:00,34.45,34.55,34.42,34.55,128800.0,25.4894,25.5634,25.4672,25.5634,128800.0
2005-10-03 14:50:00,34.55,34.56,34.54,34.54,113200.0,25.5634,25.5708,25.556,25.556,113200.0
2005-10-03 15:00:00,34.55,34.55,34.51,34.55,168400.0,25.5634,25.5634,25.5338,25.5634,168400.0
2005-10-03 15:10:00,34.55,34.57,34.47,34.48,129200.0,25.5634,25.5782,25.5042,25.5116,129200.0
2005-10-03 15:20:00,34.47,34.52,34.46,34.51,119200.0,25.5042,25.5412,25.4968,25.5338,119200.0
2005-10-03 15:30:00,34.51,34.51,34.46,34.48,437800.0,25.5338,25.5338,25.4968,25.5116,437800.0
2005-10-03 15:40:00,34.48,34.48,34.46,34.46,157000.0,25.5116,25.5116,25.4968,25.4968,157000.0
2005-10-03 15:50:00,34.46,34.51,34.46,34.47,227600.0,25.4968,25.5338,25.4968,25.5042,227600.0
2005-10-04 09:30:00,34.63,34.63,34.2,34.2,453400.0,25.6226,25.6226,25.3045,25.3045,453400.0
2005-10-04 09:40:00,34.2,34.21,34.06,34.18,567600.0,25.3045,25.3119,25.2009,25.2897,567600.0
2005-10-04 09:50:00,34.18,34.19,33.99,34.02,366400.0,25.2897,25.2971,25.1491,25.1713,366400.0
2005-10-04 10:00:00,34.02,34.06,33.77,33.77,459400.0,25.1713,25.2009,24.9863,24.9863,459400.0
2005-10-04 10:10:00,33.77,33.77,33.57,33.65,860800.0,24.9863,24.9863,24.8383,24.8975,860800.0
2005-10-04 10:20:00,33.63,33.7,33.6,33.68,337400.0,24.8827,24.9345,24.8605,24.9197,337400.0
2005-10-04 10:30:00,33.68,33.79,33.66,33.71,257600.0,24.9197,25.0011,24.9049,24.9419,257600.0
2005-10-04 10:40:00,33.73,33.79,33.68,33.79,190600.0,24.9567,25.0011,24.9197,25.0011,190600.0
2005-10-04 10:50:00,33.78,33.78,33.71,33.71,254800.0,24.9937,24.9937,24.9419,24.9419,254800.0
2005-10-04 11:00:00,33.71,33.77,33.69,33.76,176800.0,24.9419,24.9863,24.9271,24.9789,176800.0
2005-10-04 11:10:00,33.77,33.87,33.73,33.8,164600.0,24.9863,25.0603,24.9567,25.0085,164600.0
2005-10-04 11:20:00,33.8,33.8,33.7,33.74,193000.0,25.0085,25.0085,24.9345,24.9641,193000.0
2005-10-04 11:30:00,33.74,33.77,33.66,33.73,455200.0,24.9641,24.9863,24.9049,24.9567,455200.0
2005-10-04 11:40:00,33.75,33.8,33.74,33.77,139400.0,24.9715,25.0085,24.9641,24.9863,139400.0
2005-10-04 11:50:00,33.77,33.78,33.73,33.76,149600.0,24.9863,24.9937,24.9567,24.9789,149600.0
2005-10-04 12:00:00,33.76,33.8,33.74,33.75,213400.0,24.9789,25.0085,24.9641,24.9715,213400.0
2005-10-04 12:10:00,33.74,33.85,33.73,33.84,152200.0,24.9641,25.0455,24.9567,25.0381,152200.0
2005-10-04 12:20:00,33.84,33.84,33.79,33.8,72000.0,25.0381,25.0381,25.0011,25.0085,72000.0
2005-10-04 12:30:00,33.8,33.88,33.8,33.88,169200.0,25.0085,25.0677,25.0085,25.0677,169200.0
2005-10-04 12:40:00,33.88,33.88,33.82,33.83,136000.0,25.0677,25.0677,25.0233,25.0307,136000.0
2005-10-04 12:50:00,33.84,33.85,33.8,33.8,256000.0,25.0381,25.0455,25.0085,25.0085,256000.0
2005-10-04 13:00:00,33.8,33.83,33.74,33.74,109600.0,25.0085,25.0307,24.9641,24.9641,109600.0
2005-10-04 13:10:00,33.73,33.75,33.69,33.72,105600.0,24.9567,24.9715,24.9271,24.9493,105600.0
2005-10-04 13:20:00,33.71,33.75,33.65,33.72,138200.0,24.9419,24.9715,24.8975,24.9493,138200.0
2005-10-04 13:30:00,33.71,33.72,33.69,33.7,144200.0,24.9419,24.9493,24.9271,24.9345,144200.0
2005-10-04 13:40:00,33.71,33.74,33.68,33.72,133000.0,24.9419,24.9641,24.9197,24.9493,133000.0
2005-10-04 13:50:00,33.73,33.74,33.67,33.69,109400.0,24.9567,24.9641,24.9123,24.9271,109400.0
2005-10-04 14:00:00,33.67,33.75,33.65,33.71,87800.0,24.9123,24.9715,24.8975,24.9419,87800.0
2005-10-04 14:10:00,33.74,33.77,33.68,33.68,200600.0,24.9641,24.9863,24.9197,24.9197,200600.0
2005-10-04 14:20:00,33.68,33.74,33.63,33.64,147000.0,24.9197,24.9641,24.8827,24.8901,147000.0
2005-10-04 14:30:00,33.64,33.65,33.5,33.51,394600.0,24.8901,24.8975,24.7865,24.7939,394600.0
2005-10-04 14:40:00,33.51,33.54,33.49,33.52,132600.0,24.7939,24.8161,24.7791,24.8013,132600.0
2005-10-04 14:50:00,33.52,33.53,33.38,33.43,202400.0,24.8013,24.8087,24.6977,24.7347,202400.0
2005-10-04 15:00:00,33.38,33.49,33.38,33.43,267200.0,24.6977,24.7791,24.6977,24.7347,267200.0
2005-10-04 15:10:00,33.41,33.43,33.27,33.3,229200.0,24.7199,24.7347,24.6163,24.6385,229200.0
2005-10-04 15:20:00,33.3,33.31,33.17,33.22,339000.0,24.6385,24.6459,24.5424,24.5794,339000.0
2005-10-04 15:30:00,33.22,33.23,33.1,33.16,393400.0,24.5794,24.5868,24.4906,24.535,393400.0
2005-10-04 15:40:00,33.16,33.19,32.98,33.0,484800.0,24.535,24.5572,24.4018,24.4166,484800.0
2005-10-04 15:50:00,33.0,33.02,32.93,32.97,619000.0,24.4166,24.4314,24.3648,24.3944,619000.0
2005-10-05 09:30:00,32.97,33.07,32.75,32.75,585400.0,24.3944,24.4684,24.2316,24.2316,585400.0
2005-10-05 09:40:00,32.75,32.76,32.26,32.65,913600.0,24.2316,24.239,23.8691,24.1576,913600.0
2005-10-05 09:50:00,32.66,32.84,32.43,32.43,513000.0,24.165,24.2982,23.9948,23.9948,513000.0
2005-10-05 10:00:00,32.44,32.6,32.4,32.41,575200.0,24.0022,24.1206,23.9726,23.98,575200.0
2005-10-05 10:10:00,32.41,32.6,32.41,32.58,504200.0,23.98,24.1206,23.98,24.1058,504200.0
2005-10-05 10:20:00,32.59,32.74,32.51,32.59,486200.0,24.1132,24.2242,24.054,24.1132,486200.0
2005-10-05 10:30:00,32.59,32.87,32.59,32.64,864200.0,24.1132,24.3204,24.1132,24.1502,864200.0
2005-10-05 10:40:00,32.65,32.65,32.51,32.57,598800.0,24.1576,24.1576,24.054,24.0984,598800.0
2005-10-05 10:50:00,32.56,32.57,32.42,32.52,289800.0,24.091,24.0984,23.9874,24.0614,289800.0
2005-10-05 11:00:00,32.52,32.57,32.29,32.32,421200.0,24.0614,24.0984,23.8912,23.9134,421200.0
2005-10-05 11:10:00,32.33,32.33,32.18,32.18,551200.0,23.9208,23.9208,23.8099,23.8099,551200.0
2005-10-05 11:20:00,32.18,32.35,32.01,32.01,549400.0,23.8099,23.9356,23.6841,23.6841,549400.0
2005-10-05 11:30:00,32.01,32.05,31.78,31.8,875400.0,23.6841,23.7137,23.5139,23.5287,875400.0
2005-10-05 11:40:00,31.8,31.81,31.36,31.5,1385200.0,23.5287,23.5361,23.2031,23.3067,1385200.0
2005-10-05 11:50:00,31.52,31.67,31.5,31.56,774000.0,23.3215,23.4325,23.3067,23.3511,774000.0
2005-10-05 12:00:00,31.55,31.56,31.3,31.47,870200.0,23.3437,23.3511,23.1588,23.2845,870200.0
2005-10-05 12:10:00,31.47,31.68,31.43,31.57,623800.0,23.2845,23.4399,23.2549,23.3585,623800.0
2005-10-05 12:20:00,31.58,31.97,31.56,31.84,1072400.0,23.3659,23.6545,23.3511,23.5583,1072400.0
2005-10-05 12:30:00,31.84,31.86,31.63,31.75,589600.0,23.5583,23.5731,23.4029,23.4917,589600.0
2005-10-05 12:40:00,31.76,31.81,31.53,31.55,332000.0,23.4991,23.5361,23.3289,23.3437,332000.0
2005-10-05 12:50:00,31.56,31.7,31.55,31.62,344000.0,23.3511,23.4547,23.3437,23.3955,344000.0
2005-10-05 13:00:00,31.62,31.68,31.58,31.63,336400.0,23.3955,23.4399,23.3659,23.4029,336400.0
2005-10-05 13:10:00,31.63,31.71,31.54,31.7,340400.0,23.4029,23.4621,23.3363,23.4547,340400.0
2005-10-05 13:20:00,31.71,31.81,31.67,31.79,452600.0,23.4621,23.5361,23.4325,23.5213,452600.0
2005-10-05 13:30:00,31.78,32.0,31.77,31.83,482200.0,23.5139,23.6767,23.5065,23.5509,482200.0
2005-10-05 13:40:00,31.83,31.9,31.8,31.88,434000.0,23.5509,23.6027,23.5287,23.5879,434000.0
2005-10-05 13:50:00,31.88,31.88,31.61,31.63,289200.0,23.5879,23.5879,23.3881,23.4029,289200.0
2005-10-05 14:00:00,31.63,31.68,31.58,31.59,247000.0,23.4029,23.4399,23.3659,23.3733,247000.0
2005-10-05 14:10:00,31.57,31.63,31.5,31.52,323000.0,23.3585,23.4029,23.3067,23.3215,323000.0
2005-10-05 14:20:00,31.53,31.58,31.41,31.54,324000.0,23.3289,23.3659,23.2401,23.3363,324000.0
2005-10-05 14:30:00,31.54,31.54,31.39,31.42,261800.0,23.3363,23.3363,23.2253,23.2475,261800.0
2005-10-05 14:40:00,31.42,31.52,31.31,31.31,349000.0,23.2475,23.3215,23.1662,23.1662,349000.0
2005-10-05 14:50:00,31.31,31.35,31.16,31.17,695000.0,23.1662,23.1957,23.0552,23.0626,695000.0
2005-10-05 15:00:00,31.17,31.36,31.13,31.36,630000.0,23.0626,23.2031,23.033,23.2031,630000.0
2005-10-05 15:10:00,31.36,31.45,31.25,31.43,501400.0,23.2031,23.2697,23.1218,23.2549,501400.0
2005-10-05 15:20:00,31.43,31.5,31.18,31.18,1765400.0,23.2549,23.3067,23.07,23.07,1765400.0
2005-10-05 15:30:00,31.18,31.31,31.18,31.26,850400.0,23.07,23.1662,23.07,23.1292,850400.0
2005-10-05 15:40:00,31.26,31.33,31.25,31.3,739600.0,23.1292,23.1809,23.1218,23.1588,739600.0
2005-10-05 15:50:00,31.31,31.31,31.14,31.17,1021600.0,23.1662,23.1662,23.0404,23.0626,1021600.0
2005-10-06 09:30:00,30.97,30.98,30.25,30.25,12000.0,22.9146,22.922,22.3819,22.3819,12000.0
2005-10-06 09:40:00,30.47,30.5,29.98,29.98,3951200.0,22.5446,22.5668,22.1821,22.1821,3951200.0
2005-10-06 09:50:00,29.96,30.55,29.96,30.53,2050000.0,22.1673,22.6038,22.1673,22.589,2050000.0
2005-10-06 10:00:00,30.53,30.7,30.43,30.5,1744600.0,22.589,22.7148,22.515,22.5668,1744600.0
2005-10-06 10:10:00,30.5,30.63,30.5,30.55,2040000.0,22.5668,22.663,22.5668,22.6038,2040000.0
2005-10-06 10:20:00,30.56,30.75,30.55,30.7,2023800.0,22.6112,22.7518,22.6038,22.7148,2023800.0
2005-10-06 10:30:00,30.7,30.8,30.54,30.55,1282400.0,22.7148,22.7888,22.5964,22.6038,1282400.0
2005-10-06 10:40:00,30.54,30.55,30.3,30.47,793800.0,22.5964,22.6038,22.4189,22.5446,793800.0
2005-10-06 10:50:00,30.45,30.82,30.41,30.82,964000.0,22.5298,22.8036,22.5002,22.8036,964000.0
2005-10-06 11:00:00,30.81,30.82,30.58,30.82,688600.0,22.7962,22.8036,22.626,22.8036,688600.0
2005-10-06 11:10:00,30.82,31.06,30.75,31.05,849400.0,22.8036,22.9812,22.7518,22.9738,849400.0
2005-10-06 11:20:00,31.05,31.1,30.94,30.96,772200.0,22.9738,23.0108,22.8924,22.9072,772200.0
2005-10-06 11:30:00,30.96,31.24,30.91,31.2,792600.0,22.9072,23.1144,22.8702,23.0848,792600.0
2005-10-06 11:40:00,31.2,31.2,31.09,31.11,522600.0,23.0848,23.0848,23.0034,23.0182,522600.0
2005-10-06 11:50:00,31.11,31.14,31.08,31.13,698400.0,23.0182,23.0404,22.996,23.033,698400.0
2005-10-06 12:00:00,31.13,31.13,31.05,31.08,630000.0,23.033,23.033,22.9738,22.996,630000.0
2005-10-06 12:10:00,31.08,31.26,31.08,31.09,872800.0,22.996,23.1292,22.996,23.0034,872800.0
2005-10-06 12:20:00,31.09,31.09,30.9,30.99,632200.0,23.0034,23.0034,22.8628,22.9294,632200.0
2005-10-06 12:30:00,30.98,31.0,30.75,30.86,461600.0,22.922,22.9368,22.7518,22.8332,461600.0
2005-10-06 12:40:00,30.86,31.07,30.86,31.05,394600.0,22.8332,22.9886,22.8332,22.9738,394600.0
2005-10-06 12:50:00,31.05,31.18,31.0,31.11,431000.0,22.9738,23.07,22.9368,23.0182,431000.0
2005-10-06 13:00:00,31.09,31.11,30.93,31.02,355800.0,23.0034,23.0182,22.885,22.9516,355800.0
2005-10-06 13:10:00,31.0,31.01,30.8,30.8,268400.0,22.9368,22.9442,22.7888,22.7888,268400.0
2005-10-06 13:20:00,30.8,30.92,30.78,30.9,230600.0,22.7888,22.8776,22.774,22.8628,230600.0
2005-10-06 13:30:00,30.9,31.0,30.88,30.93,427600.0,22.8628,22.9368,22.848,22.885,427600.0
2005-10-06 13:40:00,30.92,30.99,30.88,30.96,487400.0,22.8776,22.9294,22.848,22.9072,487400.0
2005-10-06 13:50:00,30.96,30.98,30.8,30.81,216600.0,22.9072,22.922,22.7888,22.7962,216600.0
2005-10-06 14:00:00,30.8,30.83,30.58,30.59,416200.0,22.7888,22.811,22.626,22.6334,416200.0
2005-10-06 14:10:00,30.57,30.69,30.51,30.65,430200.0,22.6186,22.7074,22.5742,22.6778,430200.0
2005-10-06 14:20:00,30.64,30.73,30.6,30.63,280200.0,22.6704,22.737,22.6408,22.663,280200.0
2005-10-06 14:30:00,30.63,30.73,30.55,30.59,306200.0,22.663,22.737,22.6038,22.6334,306200.0
2005-10-06 14:40:00,30.58,30.6,30.25,30.31,559000.0,22.626,22.6408,22.3819,22.4263,559000.0
2005-10-06 14:50:00,30.31,30.4,30.26,30.33,746000.0,22.4263,22.4928,22.3893,22.4411,746000.0
2005-10-06 15:00:00,30.33,30.35,30.16,30.17,428400.0,22.4411,22.4559,22.3153,22.3227,428400.0
2005-10-06 15:10:00,30.18,30.24,30.13,30.13,500200.0,22.3301,22.3745,22.2931,22.2931,500200.0
2005-10-06 15:20:00,30.14,30.14,29.95,30.0,486200.0,22.3005,22.3005,22.1599,22.1969,486200.0
2005-10-06 15:30:00,30.0,30.05,29.98,29.99,613400.0,22.1969,22.2339,22.1821,22.1895,613400.0
2005-10-06 15:40:00,29.99,30.25,29.98,30.23,696200.0,22.1895,22.3819,22.1821,22.3671,696200.0
2005-10-06 15:50:00,30.25,30.41,30.22,30.39,1108600.0,22.3819,22.5002,22.3597,22.4854,1108600.0
2005-10-07 09:30:00,30.9,30.98,30.8,30.94,1094600.0,22.8628,22.922,22.7888,22.8924,1094600.0
2005-10-07 09:40:00,30.94,31.01,30.89,30.9,898400.0,22.8924,22.9442,22.8554,22.8628,898400.0
2005-10-07 09:50:00,30.88,30.9,30.71,30.85,859800.0,22.848,22.8628,22.7222,22.8258,859800.0
2005-10-07 10:00:00,30.85,30.88,30.45,30.48,821000.0,22.8258,22.848,22.5298,22.552,821000.0
2005-10-07 10:10:00,30.45,30.66,30.42,30.64,642800.0,22.5298,22.6852,22.5076,22.6704,642800.0
2005-10-07 10:20:00,30.61,30.75,30.5,30.73,445800.0,22.6482,22.7518,22.5668,22.737,445800.0
2005-10-07 10:30:00,30.74,30.85,30.71,30.75,323600.0,22.7444,22.8258,22.7222,22.7518,323600.0
2005-10-07 10:40:00,30.75,30.82,30.7,30.75,344600.0,22.7518,22.8036,22.7148,22.7518,344600.0
2005-10-07 10:50:00,30.74,30.95,30.68,30.86,324600.0,22.7444,22.8998,22.7,22.8332,324600.0
2005-10-07 11:00:00,30.89,30.91,30.79,30.81,379600.0,22.8554,22.8702,22.7814,22.7962,379600.0
2005-10-07 11:10:00,30.81,30.81,30.73,30.76,290400.0,22.7962,22.7962,22.737,22.7592,290400.0
2005-10-07 11:20:00,30.76,30.99,30.75,30.92,238200.0,22.7592,22.9294,22.7518,22.8776,238200.0
2005-10-07 11:30:00,30.9,31.14,30.88,31.13,339200.0,22.8628,23.0404,22.848,23.033,339200.0
2005-10-07 11:40:00,31.11,31.25,31.01,31.11,446400.0,23.0182,23.1218,22.9442,23.0182,446400.0
2005-10-07 11:50:00,31.13,31.34,31.11,31.23,389400.0,23.033,23.1883,23.0182,23.107,389400.0
2005-10-07 12:00:00,31.21,31.25,31.13,31.18,238800.0,23.0922,23.1218,23.033,23.07,238800.0
2005-10-07 12:10:00,31.18,31.18,30.98,30.98,302200.0,23.07,23.07,22.922,22.922,302200.0
2005-10-07 12:20:00,30.98,31.1,30.93,31.03,318000.0,22.922,23.0108,22.885,22.959,318000.0
2005-10-07 12:30:00,31.04,31.09,31.02,31.05,131000.0,22.9664,23.0034,22.9516,22.9738,131000.0
2005-10-07 12:40:00,31.06,31.12,31.04,31.04,662000.0,22.9812,23.0256,22.9664,22.9664,662000.0
2005-10-07 12:50:00,31.04,31.13,31.02,31.1,167800.0,22.9664,23.033,22.9516,23.0108,167800.0
2005-10-07 13:00:00,31.1,31.11,31.05,31.11,115800.0,23.0108,23.0182,22.9738,23.0182,115800.0
2005-10-07 13:10:00,31.11,31.16,31.09,31.13,117800.0,23.0182,23.0552,23.0034,23.033,117800.0
2005-10-07 13:20:00,31.12,31.17,31.09,31.12,204400.0,23.0256,23.0626,23.0034,23.0256,204400.0
2005-10-07 13:30:00,31.11,31.12,30.96,30.96,184000.0,23.0182,23.0256,22.9072,22.9072,184000.0
2005-10-07 13:40:00,30.97,31.04,30.93,30.95,256800.0,22.9146,22.9664,22.885,22.8998,256800.0
2005-10-07 13:50:00,30.95,31.08,30.94,31.04,250800.0,22.8998,22.996,22.8924,22.9664,250800.0
2005-10-07 14:00:00,31.04,31.05,30.96,30.98,122400.0,22.9664,22.9738,22.9072,22.922,122400.0
2005-10-07 14:10:00,30.97,31.04,30.97,31.04,105000.0,22.9146,22.9664,22.9146,22.9664,105000.0
2005-10-07 14:20:00,31.04,31.2,31.04,31.16,200800.0,22.9664,23.0848,22.9664,23.0552,200800.0
2005-10-07 14:30:00,31.15,31.18,31.1,31.18,209000.0,23.0478,23.07,23.0108,23.07,209000.0
2005-10-07 14:40:00,31.18,31.39,31.18,31.31,330600.0,23.07,23.2253,23.07,23.1662,330600.0
2005-10-07 14:50:00,31.31,31.37,31.24,31.32,255800.0,23.1662,23.2105,23.1144,23.1736,255800.0
2005-10-07 15:00:00,31.33,31.33,31.27,31.27,208600.0,23.1809,23.1809,23.1366,23.1366,208600.0
2005-10-07 15:10:00,31.28,31.32,31.25,31.3,188200.0,23.144,23.1736,23.1218,23.1588,188200.0
2005-10-07 15:20:00,31.31,31.37,31.28,31.29,265800.0,23.1662,23.2105,23.144,23.1514,265800.0
2005-10-07 15:30:00,31.29,31.37,31.27,31.33,199600.0,23.1514,23.2105,23.1366,23.1809,199600.0
2005-10-07 15:40:00,31.33,31.33,31.27,31.3,235600.0,23.1809,23.1809,23.1366,23.1588,235600.0
2005-10-07 15:50:00,31.3,31.4,31.28,31.38,648200.0,23.1588,23.2327,23.144,23.2179,648200.0
2005-10-10 09:30:00,31.23,31.25,31.0,31.03,615600.0,23.107,23.1218,22.9368,22.959,615600.0
2005-10-10 09:40:00,31.02,31.15,30.83,30.85,371600.0,22.9516,23.0478,22.811,22.8258,371600.0
2005-10-10 09:50:00,30.83,30.86,30.66,30.7,361200.0,22.811,22.8332,22.6852,22.7148,361200.0
2005-10-10 10:00:00,30.7,30.86,30.67,30.75,461200.0,22.7148,22.8332,22.6926,22.7518,461200.0
2005-10-10 10:10:00,30.83,30.96,30.67,30.93,285600.0,22.811,22.9072,22.6926,22.885,285600.0
2005-10-10 10:20:00,30.92,31.0,30.77,30.77,448200.0,22.8776,22.9368,22.7666,22.7666,448200.0
2005-10-10 10:30:00,30.77,30.9,30.74,30.75,362400.0,22.7666,22.8628,22.7444,22.7518,362400.0
2005-10-10 10:40:00,30.75,30.88,30.65,30.72,264200.0,22.7518,22.848,22.6778,22.7296,264200.0
2005-10-10 10:50:00,30.71,30.8,30.65,30.66,216400.0,22.7222,22.7888,22.6778,22.6852,216400.0
2005-10-10 11:00:00,30.66,30.72,30.61,30.62,538800.0,22.6852,22.7296,22.6482,22.6556,538800.0
2005-10-10 11:10:00,30.64,30.73,30.57,30.61,147600.0,22.6704,22.737,22.6186,22.6482,147600.0
2005-10-10 11:20:00,30.58,30.66,30.53,30.58,184000.0,22.626,22.6852,22.589,22.626,184000.0
2005-10-10 11:30:00,30.57,30.57,30.25,30.3,540800.0,22.6186,22.6186,22.3819,22.4189,540800.0
2005-10-10 11:40:00,30.3,30.4,30.25,30.31,776800.0,22.4189,22.4928,22.3819,22.4263,776800.0
2005-10-10 11:50:00,30.32,30.43,30.27,30.38,416600.0,22.4337,22.515,22.3967,22.478,416600.0
2005-10-10 12:00:00,30.4,30.5,30.39,30.48,350200.0,22.4928,22.5668,22.4854,22.552,350200.0
2005-10-10 12:10:00,30.48,30.48,30.39,30.47,159600.0,22.552,22.552,22.4854,22.5446,159600.0
2005-10-10 12:20:00,30.46,30.54,30.41,30.48,363600.0,22.5372,22.5964,22.5002,22.552,363600.0
2005-10-10 12:30:00,30.47,30.48,30.38,30.39,177200.0,22.5446,22.552,22.478,22.4854,177200.0
2005-10-10 12:40:00,30.39,30.47,30.36,30.46,113000.0,22.4854,22.5446,22.4632,22.5372,113000.0
2005-10-10 12:50:00,30.46,30.56,30.45,30.5,318000.0,22.5372,22.6112,22.5298,22.5668,318000.0
2005-10-10 13:00:00,30.5,30.5,30.35,30.36,135800.0,22.5668,22.5668,22.4559,22.4632,135800.0
2005-10-10 13:10:00,30.35,30.36,30.28,30.28,132000.0,22.4559,22.4632,22.4041,22.4041,132000.0
2005-10-10 13:20:00,30.29,30.32,30.25,30.27,152000.0,22.4115,22.4337,22.3819,22.3967,152000.0
2005-10-10 13:30:00,30.28,30.42,30.28,30.38,118400.0,22.4041,22.5076,22.4041,22.478,118400.0
2005-10-10 13:40:00,30.38,30.4,30.32,30.36,66800.0,22.478,22.4928,22.4337,22.4632,66800.0
2005-10-10 13:50:00,30.36,30.43,30.33,30.4,273600.0,22.4632,22.515,22.4411,22.4928,273600.0
2005-10-10 14:00:00,30.39,30.4,30.25,30.25,139400.0,22.4854,22.4928,22.3819,22.3819,139400.0
2005-10-10 14:10:00,30.25,30.35,30.25,30.29,261600.0,22.3819,22.4559,22.3819,22.4115,261600.0
2005-10-10 14:20:00,30.29,30.41,30.15,30.4,256400.0,22.4115,22.5002,22.3079,22.4928,256400.0
2005-10-10 14:30:00,30.4,30.58,30.4,30.48,326800.0,22.4928,22.626,22.4928,22.552,326800.0
2005-10-10 14:40:00,30.48,30.48,30.36,30.41,298400.0,22.552,22.552,22.4632,22.5002,298400.0
2005-10-10 14:50:00,30.41,30.52,30.4,30.46,327800.0,22.5002,22.5816,22.4928,22.5372,327800.0
2005-10-10 15:00:00,30.48,30.49,30.42,30.46,314800.0,22.552,22.5594,22.5076,22.5372,314800.0
2005-10-10 15:10:00,30.47,30.52,30.42,30.43,598000.0,22.5446,22.5816,22.5076,22.515,598000.0
2005-10-10 15:20:00,30.43,30.64,30.43,30.55,292200.0,22.515,22.6704,22.515,22.6038,292200.0
2005-10-10 15:30:00,30.55,30.62,30.46,30.62,268200.0,22.6038,22.6556,22.5372,22.6556,268200.0
2005-10-10 15:40:00,30.61,30.63,30.55,30.56,333000.0,22.6482,22.663,22.6038,22.6112,333000.0
2005-10-10 15:50:00,30.56,30.59,30.47,30.47,389600.0,22.6112,22.6334,22.5446,22.5446,389600.0
2005-10-11 09:30:00,30.78,31.13,30.78,31.08,678600.0,22.774,23.033,22.774,22.996,678600.0
2005-10-11 09:40:00,31.09,31.17,30.92,31.07,543600.0,23.0034,23.0626,22.8776,22.9886,543600.0
2005-10-11 09:50:00,31.06,31.08,30.91,30.92,300800.0,22.9812,22.996,22.8702,22.8776,300800.0
2005-10-11 10:00:00,30.91,31.05,30.88,30.99,271600.0,22.8702,22.9738,22.848,22.9294,271600.0
2005-10-11 10:10:00,30.99,31.08,30.97,30.97,339600.0,22.9294,22.996,22.9146,22.9146,339600.0
2005-10-11 10:20:00,30.97,31.29,30.97,31.2,404800.0,22.9146,23.1514,22.9146,23.0848,404800.0
2005-10-11 10:30:00,31.2,31.24,31.05,31.06,283200.0,23.0848,23.1144,22.9738,22.9812,283200.0
2005-10-11 10:40:00,31.06,31.1,30.97,31.1,282400.0,22.9812,23.0108,22.9146,23.0108,282400.0
2005-10-11 10:50:00,31.09,31.1,30.98,31.03,181200.0,23.0034,23.0108,22.922,22.959,181200.0
2005-10-11 11:00:00,31.04,31.15,30.98,31.07,243200.0,22.9664,23.0478,22.922,22.9886,243200.0
2005-10-11 11:10:00,31.05,31.15,31.04,31.09,215600.0,22.9738,23.0478,22.9664,23.0034,215600.0
2005-10-11 11:20:00,31.09,31.13,31.03,31.06,284000.0,23.0034,23.033,22.959,22.9812,284000.0
2005-10-11 11:30:00,31.06,31.08,30.91,30.91,277200.0,22.9812,22.996,22.8702,22.8702,277200.0
2005-10-11 11:40:00,30.91,31.0,30.91,30.99,158400.0,22.8702,22.9368,22.8702,22.9294,158400.0
2005-10-11 11:50:00,30.99,31.04,30.97,31.0,131600.0,22.9294,22.9664,22.9146,22.9368,131600.0
2005-10-11 12:00:00,31.0,31.07,31.0,31.05,117600.0,22.9368,22.9886,22.9368,22.9738,117600.0
2005-10-11 12:10:00,31.05,31.05,30.95,30.95,116800.0,22.9738,22.9738,22.8998,22.8998,116800.0
2005-10-11 12:20:00,30.95,30.97,30.88,30.92,184000.0,22.8998,22.9146,22.848,22.8776,184000.0
2005-10-11 12:30:00,30.92,30.96,30.89,30.93,82200.0,22.8776,22.9072,22.8554,22.885,82200.0
2005-10-11 12:40:00,30.93,31.03,30.93,31.0,89400.0,22.885,22.959,22.885,22.9368,89400.0
2005-10-11 12:50:00,31.0,31.04,31.0,31.04,58600.0,22.9368,22.9664,22.9368,22.9664,58600.0
2005-10-11 13:00:00,31.04,31.06,30.97,31.03,100800.0,22.9664,22.9812,22.9146,22.959,100800.0
2005-10-11 13:10:00,31.02,31.13,31.02,31.06,117400.0,22.9516,23.033,22.9516,22.9812,117400.0
2005-10-11 13:20:00,31.07,31.07,31.01,31.03,71200.0,22.9886,22.9886,22.9442,22.959,71200.0
2005-10-11 13:30:00,31.04,31.05,31.0,31.01,81200.0,22.9664,22.9738,22.9368,22.9442,81200.0
2005-10-11 13:40:00,31.0,31.09,31.0,31.07,64800.0,22.9368,23.0034,22.9368,22.9886,64800.0
2005-10-11 13:50:00,31.07,31.13,31.07,31.13,107400.0,22.9886,23.033,22.9886,23.033,107400.0
2005-10-11 14:00:00,31.12,31.13,30.98,31.0,173000.0,23.0256,23.033,22.922,22.9368,173000.0
2005-10-11 14:10:00,31.0,31.08,30.98,31.07,267000.0,22.9368,22.996,22.922,22.9886,267000.0
2005-10-11 14:20:00,31.08,31.18,31.07,31.18,192200.0,22.996,23.07,22.9886,23.07,192200.0
2005-10-11 14:30:00,31.17,31.2,31.11,31.13,197200.0,23.0626,23.0848,23.0182,23.033,197200.0
2005-10-11 14:40:00,31.12,31.15,31.09,31.1,100600.0,23.0256,23.0478,23.0034,23.0108,100600.0
2005-10-11 14:50:00,31.11,31.12,31.0,31.03,132000.0,23.0182,23.0256,22.9368,22.959,132000.0
2005-10-11 15:00:00,31.02,31.09,30.95,31.06,128000.0,22.9516,23.0034,22.8998,22.9812,128000.0
2005-10-11 15:10:00,31.06,31.11,31.03,31.06,131800.0,22.9812,23.0182,22.959,22.9812,131800.0
2005-10-11 15:20:00,31.06,31.07,30.83,30.9,348000.0,22.9812,22.9886,22.811,22.8628,348000.0
2005-10-11 15:30:00,30.91,30.93,30.85,30.9,132000.0,22.8702,22.885,22.8258,22.8628,132000.0
2005-10-11 15:40:00,30.9,30.95,30.89,30.93,209000.0,22.8628,22.8998,22.8554,22.885,209000.0
2005-10-11 15:50:00,30.93,30.95,30.86,30.86,348000.0,22.885,22.8998,22.8332,22.8332,348000.0
2005-10-12 09:30:00,30.86,30.86,30.7,30.75,430400.0,22.8332,22.8332,22.7148,22.7518,430400.0
2005-10-12 09:40:00,30.76,31.13,30.75,31.02,403400.0,22.7592,23.033,22.7518,22.9516,403400.0
2005-10-12 09:50:00,31.05,31.13,30.95,31.03,234800.0,22.9738,23.033,22.8998,22.959,234800.0
2005-10-12 10:00:00,31.03,31.16,30.94,30.94,189000.0,22.959,23.0552,22.8924,22.8924,189000.0
2005-10-12 10:10:00,30.93,30.96,30.82,30.94,243000.0,22.885,22.9072,22.8036,22.8924,243000.0
2005-10-12 10:20:00,30.89,30.96,30.84,30.95,226600.0,22.8554,22.9072,22.8184,22.8998,226600.0
2005-10-12 10:30:00,30.95,31.0,30.86,30.97,360400.0,22.8998,22.9368,22.8332,22.9146,360400.0
2005-10-12 10:40:00,30.93,31.04,30.88,30.99,246000.0,22.885,22.9664,22.848,22.9294,246000.0
2005-10-12 10:50:00,30.99,31.0,30.83,30.88,317000.0,22.9294,22.9368,22.811,22.848,317000.0
2005-10-12 11:00:00,30.89,30.94,30.8,30.81,319800.0,22.8554,22.8924,22.7888,22.7962,319800.0
2005-10-12 11:10:00,30.81,30.86,30.68,30.73,353000.0,22.7962,22.8332,22.7,22.737,353000.0
2005-10-12 11:20:00,30.73,30.85,30.73,30.83,238800.0,22.737,22.8258,22.737,22.811,238800.0
2005-10-12 11:30:00,30.8,30.84,30.68,30.68,160200.0,22.7888,22.8184,22.7,22.7,160200.0
2005-10-12 11:40:00,30.68,30.71,30.54,30.55,404200.0,22.7,22.7222,22.5964,22.6038,404200.0
2005-10-12 11:50:00,30.55,30.55,30.33,30.36,283200.0,22.6038,22.6038,22.4411,22.4632,283200.0
2005-10-12 12:00:00,30.35,30.49,30.23,30.49,270400.0,22.4559,22.5594,22.3671,22.5594,270400.0
2005-10-12 12:10:00,30.49,30.52,30.35,30.48,367000.0,22.5594,22.5816,22.4559,22.552,367000.0
2005-10-12 12:20:00,30.48,30.68,30.48,30.59,160400.0,22.552,22.7,22.552,22.6334,160400.0
2005-10-12 12:30:00,30.58,30.67,30.56,30.66,79000.0,22.626,22.6926,22.6112,22.6852,79000.0
2005-10-12 12:40:00,30.67,30.68,30.5,30.5,121600.0,22.6926,22.7,22.5668,22.5668,121600.0
2005-10-12 12:50:00,30.51,30.67,30.51,30.6,265200.0,22.5742,22.6926,22.5742,22.6408,265200.0
2005-10-12 13:00:00,30.61,30.87,30.6,30.87,123200.0,22.6482,22.8406,22.6408,22.8406,123200.0
2005-10-12 13:10:00,30.87,30.95,30.81,30.92,210200.0,22.8406,22.8998,22.7962,22.8776,210200.0
2005-10-12 13:20:00,30.93,30.97,30.81,30.81,159200.0,22.885,22.9146,22.7962,22.7962,159200.0
2005-10-12 13:30:00,30.81,30.84,30.64,30.68,189400.0,22.7962,22.8184,22.6704,22.7,189400.0
2005-10-12 13:40:00,30.68,30.68,30.53,30.56,671000.0,22.7,22.7,22.589,22.6112,671000.0
2005-10-12 13:50:00,30.56,30.68,30.45,30.63,226600.0,22.6112,22.7,22.5298,22.663,226600.0
2005-10-12 14:00:00,30.63,30.64,30.54,30.59,103000.0,22.663,22.6704,22.5964,22.6334,103000.0
2005-10-12 14:10:00,30.6,30.61,30.54,30.58,127600.0,22.6408,22.6482,22.5964,22.626,127600.0
2005-10-12 14:20:00,30.57,30.58,30.43,30.45,206000.0,22.6186,22.626,22.515,22.5298,206000.0
2005-10-12 14:30:00,30.43,30.54,30.39,30.48,270600.0,22.515,22.5964,22.4854,22.552,270600.0
2005-10-12 14:40:00,30.48,30.61,30.44,30.58,182000.0,22.552,22.6482,22.5224,22.626,182000.0
2005-10-12 14:50:00,30.58,30.61,30.43,30.43,132800.0,22.626,22.6482,22.515,22.515,132800.0
2005-10-12 15:00:00,30.43,30.51,30.35,30.49,225000.0,22.515,22.5742,22.4559,22.5594,225000.0
2005-10-12 15:10:00,30.49,30.49,30.33,30.36,185600.0,22.5594,22.5594,22.4411,22.4632,185600.0
2005-10-12 15:20:00,30.38,30.54,30.37,30.53,216800.0,22.478,22.5964,22.4706,22.589,216800.0
2005-10-12 15:30:00,30.53,30.58,30.48,30.49,252600.0,22.589,22.626,22.552,22.5594,252600.0
2005-10-12 15:40:00,30.49,30.6,30.43,30.59,253000.0,22.5594,22.6408,22.515,22.6334,253000.0
2005-10-12 15:50:00,30.59,30.71,30.57,30.57,475800.0,22.6334,22.7222,22.6186,22.6186,475800.0
2005-10-13 09:30:00,30.33,30.45,30.29,30.3,542800.0,22.4411,22.5298,22.4115,22.4189,542800.0
2005-10-13 09:40:00,30.31,30.35,29.75,29.75,643400.0,22.4263,22.4559,22.0119,22.0119,643400.0
2005-10-13 09:50:00,29.8,29.97,29.76,29.85,705400.0,22.0489,22.1747,22.0193,22.0859,705400.0
2005-10-13 10:00:00,29.85,30.0,29.85,29.94,581000.0,22.0859,22.1969,22.0859,22.1525,581000.0
2005-10-13 10:10:00,29.94,29.95,29.72,29.74,569800.0,22.1525,22.1599,21.9897,22.0045,569800.0
2005-10-13 10:20:00,29.73,29.76,29.6,29.72,555600.0,21.9971,22.0193,21.9009,21.9897,555600.0
2005-10-13 10:30:00,29.71,30.1,29.71,30.1,685600.0,21.9823,22.2709,21.9823,22.2709,685600.0
2005-10-13 10:40:00,30.1,30.23,29.95,30.05,505600.0,22.2709,22.3671,22.1599,22.2339,505600.0
2005-10-13 10:50:00,30.04,30.18,29.95,30.12,545600.0,22.2265,22.3301,22.1599,22.2857,545600.0
2005-10-13 11:00:00,30.11,30.15,30.05,30.05,405200.0,22.2783,22.3079,22.2339,22.2339,405200.0
2005-10-13 11:10:00,30.05,30.1,29.99,30.03,417200.0,22.2339,22.2709,22.1895,22.2191,417200.0
2005-10-13 11:20:00,30.0,30.0,29.83,29.85,196400.0,22.1969,22.1969,22.0711,22.0859,196400.0
2005-10-13 11:30:00,29.85,29.85,29.46,29.54,581400.0,22.0859,22.0859,21.7973,21.8565,581400.0
2005-10-13 11:40:00,29.54,29.61,29.32,29.32,494400.0,21.8565,21.9083,21.6938,21.6938,494400.0
2005-10-13 11:50:00,29.35,29.35,29.05,29.09,842400.0,21.716,21.716,21.494,21.5236,842400.0
2005-10-13 12:00:00,29.09,29.33,29.09,29.17,757200.0,21.5236,21.7012,21.5236,21.5828,757200.0
2005-10-13 12:10:00,29.17,29.25,29.13,29.24,580400.0,21.5828,21.642,21.5532,21.6346,580400.0
2005-10-13 12:20:00,29.23,29.24,28.89,28.95,655000.0,21.6272,21.6346,21.3756,21.42,655000.0
2005-10-13 12:30:00,28.96,30.58,28.86,28.93,812400.0,21.4274,22.626,21.3534,21.4052,812400.0
2005-10-13 12:40:00,28.93,29.14,28.93,29.14,567800.0,21.4052,21.5606,21.4052,21.5606,567800.0
2005-10-13 12:50:00,29.13,29.33,29.08,29.14,727200.0,21.5532,21.7012,21.5162,21.5606,727200.0
2005-10-13 13:00:00,29.13,29.17,29.04,29.16,402800.0,21.5532,21.5828,21.4866,21.5754,402800.0
2005-10-13 13:10:00,29.14,29.19,28.95,29.02,262600.0,21.5606,21.5976,21.42,21.4718,262600.0
2005-10-13 13:20:00,29.01,29.02,28.92,28.93,320000.0,21.4644,21.4718,21.3978,21.4052,320000.0
2005-10-13 13:30:00,28.95,29.17,28.94,29.06,255200.0,21.42,21.5828,21.4126,21.5014,255200.0
2005-10-13 13:40:00,29.07,29.11,28.96,28.98,254000.0,21.5088,21.5384,21.4274,21.4422,254000.0
2005-10-13 13:50:00,28.96,29.13,28.96,29.08,296200.0,21.4274,21.5532,21.4274,21.5162,296200.0
2005-10-13 14:00:00,29.08,29.3,29.05,29.15,337000.0,21.5162,21.679,21.494,21.568,337000.0
2005-10-13 14:10:00,29.16,29.28,29.14,29.27,635800.0,21.5754,21.6642,21.5606,21.6568,635800.0
2005-10-13 14:20:00,29.28,29.52,29.25,29.5,582800.0,21.6642,21.8417,21.642,21.8269,582800.0
2005-10-13 14:30:00,29.5,29.68,29.41,29.64,551200.0,21.8269,21.9601,21.7603,21.9305,551200.0
2005-10-13 14:40:00,29.63,29.75,29.57,29.74,636000.0,21.9231,22.0119,21.8787,22.0045,636000.0
2005-10-13 14:50:00,29.74,29.93,29.7,29.75,566600.0,22.0045,22.1451,21.9749,22.0119,566600.0
2005-10-13 15:00:00,29.75,29.89,29.73,29.85,470200.0,22.0119,22.1155,21.9971,22.0859,470200.0
2005-10-13 15:10:00,29.83,29.84,29.59,29.64,494400.0,22.0711,22.0785,21.8935,21.9305,494400.0
2005-10-13 15:20:00,29.63,29.74,29.59,29.73,319600.0,21.9231,22.0045,21.8935,21.9971,319600.0
2005-10-13 15:30:00,29.7,29.79,29.67,29.78,363200.0,21.9749,22.0415,21.9527,22.0341,363200.0
2005-10-13 15:40:00,29.79,29.85,29.74,29.79,494600.0,22.0415,22.0859,22.0045,22.0415,494600.0
2005-10-13 15:50:00,29.79,29.81,29.73,29.75,661200.0,22.0415,22.0563,21.9971,22.0119,661200.0
2005-10-14 09:30:00,29.53,29.85,29.51,29.85,506000.0,21.8491,22.0859,21.8343,22.0859,506000.0
2005-10-14 09:40:00,29.83,29.95,29.51,29.64,439800.0,22.0711,22.1599,21.8343,21.9305,439800.0
2005-10-14 09:50:00,29.63,30.05,29.53,29.53,354000.0,21.9231,22.2339,21.8491,21.8491,354000.0
2005-10-14 10:00:00,29.53,29.53,29.21,29.29,430000.0,21.8491,21.8491,21.6124,21.6716,430000.0
2005-10-14 10:10:00,29.28,29.53,29.27,29.36,443800.0,21.6642,21.8491,21.6568,21.7234,443800.0
2005-10-14 10:20:00,29.36,29.38,29.3,29.33,574400.0,21.7234,21.7382,21.679,21.7012,574400.0
2005-10-14 10:30:00,29.33,29.36,29.11,29.15,477600.0,21.7012,21.7234,21.5384,21.568,477600.0
2005-10-14 10:40:00,29.15,29.42,29.1,29.36,463800.0,21.568,21.7677,21.531,21.7234,463800.0
2005-10-14 10:50:00,29.36,29.52,29.3,29.43,399200.0,21.7234,21.8417,21.679,21.7751,399200.0
2005-10-14 11:00:00,29.43,29.52,29.35,29.41,333400.0,21.7751,21.8417,21.716,21.7603,333400.0
2005-10-14 11:10:00,29.4,29.47,29.33,29.47,356200.0,21.7529,21.8047,21.7012,21.8047,356200.0
2005-10-14 11:20:00,29.47,29.49,29.43,29.46,414000.0,21.8047,21.8195,21.7751,21.7973,414000.0
2005-10-14 11:30:00,29.45,29.5,29.37,29.43,336600.0,21.7899,21.8269,21.7308,21.7751,336600.0
2005-10-14 11:40:00,29.43,29.47,29.36,29.47,231800.0,21.7751,21.8047,21.7234,21.8047,231800.0
2005-10-14 11:50:00,29.47,29.5,29.43,29.46,306600.0,21.8047,21.8269,21.7751,21.7973,306600.0
2005-10-14 12:00:00,29.45,29.75,29.45,29.71,437600.0,21.7899,22.0119,21.7899,21.9823,437600.0
2005-10-14 12:10:00,29.71,29.71,29.58,29.7,541400.0,21.9823,21.9823,21.8861,21.9749,541400.0
2005-10-14 12:20:00,29.7,29.91,29.63,29.73,269800.0,21.9749,22.1303,21.9231,21.9971,269800.0
2005-10-14 12:30:00,29.73,29.75,29.63,29.68,202000.0,21.9971,22.0119,21.9231,21.9601,202000.0
2005-10-14 12:40:00,29.68,29.69,29.53,29.67,175600.0,21.9601,21.9675,21.8491,21.9527,175600.0
2005-10-14 12:50:00,29.67,29.68,29.56,29.56,183800.0,21.9527,21.9601,21.8713,21.8713,183800.0
2005-10-14 13:00:00,29.56,29.84,29.4,29.45,209800.0,21.8713,22.0785,21.7529,21.7899,209800.0
2005-10-14 13:10:00,29.43,29.63,29.41,29.58,222200.0,21.7751,21.9231,21.7603,21.8861,222200.0
2005-10-14 13:20:00,29.59,29.65,29.54,29.56,234600.0,21.8935,21.9379,21.8565,21.8713,234600.0
2005-10-14 13:30:00,29.57,29.7,29.57,29.67,249800.0,21.8787,21.9749,21.8787,21.9527,249800.0
2005-10-14 13:40:00,29.69,29.71,29.63,29.68,295000.0,21.9675,21.9823,21.9231,21.9601,295000.0
2005-10-14 13:50:00,29.68,29.86,29.63,29.86,199800.0,21.9601,22.0933,21.9231,22.0933,199800.0
2005-10-14 14:00:00,29.86,29.9,29.76,29.76,393400.0,22.0933,22.1229,22.0193,22.0193,393400.0
2005-10-14 14:10:00,29.77,29.85,29.72,29.85,169000.0,22.0267,22.0859,21.9897,22.0859,169000.0
2005-10-14 14:20:00,29.86,29.95,29.85,29.93,154400.0,22.0933,22.1599,22.0859,22.1451,154400.0
2005-10-14 14:30:00,29.95,30.03,29.95,30.02,513600.0,22.1599,22.2191,22.1599,22.2117,513600.0
2005-10-14 14:40:00,30.02,30.09,30.02,30.06,323600.0,22.2117,22.2635,22.2117,22.2413,323600.0
2005-10-14 14:50:00,30.06,30.23,30.06,30.14,587400.0,22.2413,22.3671,22.2413,22.3005,587400.0
2005-10-14 15:00:00,30.17,30.36,30.14,30.34,494200.0,22.3227,22.4632,22.3005,22.4485,494200.0
2005-10-14 15:10:00,30.34,30.49,30.34,30.49,659800.0,22.4485,22.5594,22.4485,22.5594,659800.0
2005-10-14 15:20:00,30.49,30.66,30.49,30.56,695800.0,22.5594,22.6852,22.5594,22.6112,695800.0
2005-10-14 15:30:00,30.55,30.67,30.55,30.67,655600.0,22.6038,22.6926,22.6038,22.6926,655600.0
2005-10-14 15:40:00,30.67,30.73,30.58,30.59,824000.0,22.6926,22.737,22.626,22.6334,824000.0
2005-10-14 15:50:00,30.59,30.67,30.56,30.61,836600.0,22.6334,22.6926,22.6112,22.6482,836600.0
2005-10-17 09:30:00,30.95,31.2,30.93,31.0,791000.0,22.8998,23.0848,22.885,22.9368,791000.0
2005-10-17 09:40:00,31.0,31.1,30.88,30.9,559200.0,22.9368,23.0108,22.848,22.8628,559200.0
2005-10-17 09:50:00,30.89,30.94,30.83,30.86,576000.0,22.8554,22.8924,22.811,22.8332,576000.0
2005-10-17 10:00:00,30.82,31.0,30.81,31.0,510000.0,22.8036,22.9368,22.7962,22.9368,510000.0
2005-10-17 10:10:00,30.99,31.0,30.84,30.86,472400.0,22.9294,22.9368,22.8184,22.8332,472400.0
2005-10-17 10:20:00,30.86,30.88,30.71,30.73,534400.0,22.8332,22.848,22.7222,22.737,534400.0
2005-10-17 10:30:00,30.72,30.92,30.7,30.91,289000.0,22.7296,22.8776,22.7148,22.8702,289000.0
2005-10-17 10:40:00,30.9,30.91,30.78,30.86,241000.0,22.8628,22.8702,22.774,22.8332,241000.0
2005-10-17 10:50:00,30.85,30.85,30.66,30.79,309400.0,22.8258,22.8258,22.6852,22.7814,309400.0
2005-10-17 11:00:00,30.79,30.89,30.7,30.85,290600.0,22.7814,22.8554,22.7148,22.8258,290600.0
2005-10-17 11:10:00,30.85,30.92,30.83,30.87,257800.0,22.8258,22.8776,22.811,22.8406,257800.0
2005-10-17 11:20:00,30.87,30.91,30.82,30.85,467800.0,22.8406,22.8702,22.8036,22.8258,467800.0
2005-10-17 11:30:00,30.85,30.9,30.8,30.9,202000.0,22.8258,22.8628,22.7888,22.8628,202000.0
2005-10-17 11:40:00,30.9,30.96,30.85,30.96,224200.0,22.8628,22.9072,22.8258,22.9072,224200.0
2005-10-17 11:50:00,30.96,30.98,30.88,30.96,237400.0,22.9072,22.922,22.848,22.9072,237400.0
2005-10-17 12:00:00,30.95,30.99,30.87,30.9,102800.0,22.8998,22.9294,22.8406,22.8628,102800.0
2005-10-17 12:10:00,30.9,30.94,30.84,30.94,112800.0,22.8628,22.8924,22.8184,22.8924,112800.0
2005-10-17 12:20:00,30.95,30.95,30.88,30.91,177400.0,22.8998,22.8998,22.848,22.8702,177400.0
2005-10-17 12:30:00,30.91,30.96,30.91,30.91,142000.0,22.8702,22.9072,22.8702,22.8702,142000.0
2005-10-17 12:40:00,30.9,30.96,30.78,30.8,229600.0,22.8628,22.9072,22.774,22.7888,229600.0
2005-10-17 12:50:00,30.81,30.81,30.72,30.78,207200.0,22.7962,22.7962,22.7296,22.774,207200.0
2005-10-17 13:00:00,30.78,30.82,30.74,30.77,144200.0,22.774,22.8036,22.7444,22.7666,144200.0
2005-10-17 13:10:00,30.76,30.81,30.75,30.76,104400.0,22.7592,22.7962,22.7518,22.7592,104400.0
2005-10-17 13:20:00,30.76,30.83,30.75,30.8,97400.0,22.7592,22.811,22.7518,22.7888,97400.0
2005-10-17 13:30:00,30.8,30.81,30.73,30.8,203800.0,22.7888,22.7962,22.737,22.7888,203800.0
2005-10-17 13:40:00,30.8,30.9,30.77,30.88,170600.0,22.7888,22.8628,22.7666,22.848,170600.0
2005-10-17 13:50:00,30.9,30.9,30.81,30.82,144400.0,22.8628,22.8628,22.7962,22.8036,144400.0
2005-10-17 14:00:00,30.82,30.83,30.79,30.79,98800.0,22.8036,22.811,22.7814,22.7814,98800.0
2005-10-17 14:10:00,30.79,30.82,30.76,30.79,95000.0,22.7814,22.8036,22.7592,22.7814,95000.0
2005-10-17 14:20:00,30.79,30.81,30.75,30.77,151600.0,22.7814,22.7962,22.7518,22.7666,151600.0
2005-10-17 14:30:00,30.76,30.79,30.75,30.77,181600.0,22.7592,22.7814,22.7518,22.7666,181600.0
2005-10-17 14:40:00,30.76,30.77,30.65,30.65,205200.0,22.7592,22.7666,22.6778,22.6778,205200.0
2005-10-17 14:50:00,30.65,30.66,30.58,30.63,333600.0,22.6778,22.6852,22.626,22.663,333600.0
2005-10-17 15:00:00,30.64,30.72,30.61,30.7,185000.0,22.6704,22.7296,22.6482,22.7148,185000.0
2005-10-17 15:10:00,30.7,30.79,30.68,30.75,208200.0,22.7148,22.7814,22.7,22.7518,208200.0
2005-10-17 15:20:00,30.74,30.83,30.72,30.77,248200.0,22.7444,22.811,22.7296,22.7666,248200.0
2005-10-17 15:30:00,30.75,30.8,30.73,30.74,184800.0,22.7518,22.7888,22.737,22.7444,184800.0
2005-10-17 15:40:00,30.74,30.78,30.67,30.69,288200.0,22.7444,22.774,22.6926,22.7074,288200.0
2005-10-17 15:50:00,30.69,30.72,30.63,30.65,382400.0,22.7074,22.7296,22.663,22.6778,382400.0
2005-10-18 09:30:00,30.0,30.39,29.85,30.16,712200.0,22.1969,22.4854,22.0859,22.3153,712200.0
2005-10-18 09:40:00,30.17,30.38,30.11,30.35,308600.0,22.3227,22.478,22.2783,22.4559,308600.0
2005-10-18 09:50:00,30.35,30.63,30.35,30.47,429800.0,22.4559,22.663,22.4559,22.5446,429800.0
2005-10-18 10:00:00,30.48,30.53,30.36,30.49,442800.0,22.552,22.589,22.4632,22.5594,442800.0
2005-10-18 10:10:00,30.5,30.62,30.37,30.58,199400.0,22.5668,22.6556,22.4706,22.626,199400.0
2005-10-18 10:20:00,30.58,30.61,30.48,30.51,170600.0,22.626,22.6482,22.552,22.5742,170600.0
2005-10-18 10:30:00,30.5,30.66,30.48,30.48,163200.0,22.5668,22.6852,22.552,22.552,163200.0
2005-10-18 10:40:00,30.49,30.59,30.37,30.39,170200.0,22.5594,22.6334,22.4706,22.4854,170200.0
2005-10-18 10:50:00,30.39,30.39,30.14,30.2,178600.0,22.4854,22.4854,22.3005,22.3449,178600.0
2005-10-18 11:00:00,30.2,30.25,30.05,30.17,264400.0,22.3449,22.3819,22.2339,22.3227,264400.0
2005-10-18 11:10:00,30.17,30.29,30.13,30.28,131000.0,22.3227,22.4115,22.2931,22.4041,131000.0
2005-10-18 11:20:00,30.28,30.46,30.24,30.27,223000.0,22.4041,22.5372,22.3745,22.3967,223000.0
2005-10-18 11:30:00,30.27,30.3,30.16,30.28,135800.0,22.3967,22.4189,22.3153,22.4041,135800.0
2005-10-18 11:40:00,30.26,30.39,30.25,30.31,157800.0,22.3893,22.4854,22.3819,22.4263,157800.0
2005-10-18 11:50:00,30.31,30.34,30.29,30.3,176800.0,22.4263,22.4485,22.4115,22.4189,176800.0
2005-10-18 12:00:00,30.31,30.39,30.22,30.39,143800.0,22.4263,22.4854,22.3597,22.4854,143800.0
2005-10-18 12:10:00,30.38,30.42,30.26,30.27,117800.0,22.478,22.5076,22.3893,22.3967,117800.0
2005-10-18 12:20:00,30.29,30.36,30.25,30.25,89200.0,22.4115,22.4632,22.3819,22.3819,89200.0
2005-10-18 12:30:00,30.25,30.28,30.16,30.23,102000.0,22.3819,22.4041,22.3153,22.3671,102000.0
2005-10-18 12:40:00,30.24,30.29,30.2,30.23,73400.0,22.3745,22.4115,22.3449,22.3671,73400.0
2005-10-18 12:50:00,30.23,30.28,30.17,30.17,77200.0,22.3671,22.4041,22.3227,22.3227,77200.0
2005-10-18 13:00:00,30.19,30.19,29.96,30.09,299600.0,22.3375,22.3375,22.1673,22.2635,299600.0
2005-10-18 13:10:00,30.1,30.11,29.75,29.75,489000.0,22.2709,22.2783,22.0119,22.0119,489000.0
2005-10-18 13:20:00,29.75,29.91,29.7,29.8,383200.0,22.0119,22.1303,21.9749,22.0489,383200.0
2005-10-18 13:30:00,29.79,29.85,29.72,29.83,409400.0,22.0415,22.0859,21.9897,22.0711,409400.0
2005-10-18 13:40:00,29.84,29.89,29.72,29.72,231000.0,22.0785,22.1155,21.9897,21.9897,231000.0
2005-10-18 13:50:00,29.72,29.91,29.72,29.81,198600.0,21.9897,22.1303,21.9897,22.0563,198600.0
2005-10-18 14:00:00,29.81,29.87,29.71,29.8,229000.0,22.0563,22.1007,21.9823,22.0489,229000.0
2005-10-18 14:10:00,29.8,29.87,29.75,29.75,418800.0,22.0489,22.1007,22.0119,22.0119,418800.0
2005-10-18 14:20:00,29.75,29.82,29.57,29.61,321800.0,22.0119,22.0637,21.8787,21.9083,321800.0
2005-10-18 14:30:00,29.61,29.73,29.61,29.71,456800.0,21.9083,21.9971,21.9083,21.9823,456800.0
2005-10-18 14:40:00,29.72,29.78,29.61,29.64,448600.0,21.9897,22.0341,21.9083,21.9305,448600.0
2005-10-18 14:50:00,29.65,29.71,29.54,29.65,295000.0,21.9379,21.9823,21.8565,21.9379,295000.0
2005-10-18 15:00:00,29.65,29.73,29.53,29.55,194200.0,21.9379,21.9971,21.8491,21.8639,194200.0
2005-10-18 15:10:00,29.54,29.57,29.4,29.42,426000.0,21.8565,21.8787,21.7529,21.7677,426000.0
2005-10-18 15:20:00,29.42,29.63,29.41,29.55,445800.0,21.7677,21.9231,21.7603,21.8639,445800.0
2005-10-18 15:30:00,29.55,29.6,29.38,29.38,360600.0,21.8639,21.9009,21.7382,21.7382,360600.0
2005-10-18 15:40:00,29.38,29.43,29.33,29.33,373400.0,21.7382,21.7751,21.7012,21.7012,373400.0
2005-10-18 15:50:00,29.34,29.35,29.23,29.25,895000.0,21.7086,21.716,21.6272,21.642,895000.0
2005-10-19 09:30:00,29.03,29.21,28.88,28.92,1022800.0,21.4792,21.6124,21.3682,21.3978,1022800.0
2005-10-19 09:40:00,28.88,29.0,28.86,28.86,927400.0,21.3682,21.457,21.3534,21.3534,927400.0
2005-10-19 09:50:00,28.88,28.92,28.73,28.78,754800.0,21.3682,21.3978,21.2572,21.2942,754800.0
2005-10-19 10:00:00,28.8,28.93,28.78,28.91,501600.0,21.309,21.4052,21.2942,21.3904,501600.0
2005-10-19 10:10:00,28.92,29.1,28.85,28.95,773200.0,21.3978,21.531,21.346,21.42,773200.0
2005-10-19 10:20:00,28.95,28.98,28.79,28.82,411600.0,21.42,21.4422,21.3016,21.3238,411600.0
2005-10-19 10:30:00,28.82,28.84,28.43,28.45,1080400.0,21.3238,21.3386,21.0352,21.05,1080400.0
2005-10-19 10:40:00,28.45,28.55,28.36,28.52,851400.0,21.05,21.124,20.9835,21.1018,851400.0
2005-10-19 10:50:00,28.52,28.59,28.44,28.57,590800.0,21.1018,21.1536,21.0426,21.1388,590800.0
2005-10-19 11:00:00,28.58,28.68,28.56,28.56,645200.0,21.1462,21.2202,21.1314,21.1314,645200.0
2005-10-19 11:10:00,28.55,28.58,28.42,28.43,425200.0,21.124,21.1462,21.0279,21.0352,425200.0
2005-10-19 11:20:00,28.43,28.5,28.35,28.37,436800.0,21.0352,21.087,20.9761,20.9909,436800.0
2005-10-19 11:30:00,28.38,28.47,28.3,28.3,358800.0,20.9983,21.0648,20.9391,20.9391,358800.0
2005-10-19 11:40:00,28.3,28.45,28.25,28.43,478600.0,20.9391,21.05,20.9021,21.0352,478600.0
2005-10-19 11:50:00,28.43,28.45,28.32,28.36,281200.0,21.0352,21.05,20.9539,20.9835,281200.0
2005-10-19 12:00:00,28.39,28.49,28.36,28.48,370800.0,21.0057,21.0796,20.9835,21.0722,370800.0
2005-10-19 12:10:00,28.49,28.52,28.4,28.46,222600.0,21.0796,21.1018,21.0131,21.0574,222600.0
2005-10-19 12:20:00,28.46,28.49,28.4,28.49,174600.0,21.0574,21.0796,21.0131,21.0796,174600.0
2005-10-19 12:30:00,28.49,28.68,28.47,28.68,352800.0,21.0796,21.2202,21.0648,21.2202,352800.0
2005-10-19 12:40:00,28.66,28.83,28.63,28.82,512800.0,21.2054,21.3312,21.1832,21.3238,512800.0
2005-10-19 12:50:00,28.83,28.85,28.73,28.84,361800.0,21.3312,21.346,21.2572,21.3386,361800.0
2005-10-19 13:00:00,28.82,29.03,28.81,28.85,551600.0,21.3238,21.4792,21.3164,21.346,551600.0
2005-10-19 13:10:00,28.85,29.11,28.84,29.1,320400.0,21.346,21.5384,21.3386,21.531,320400.0
2005-10-19 13:20:00,29.09,29.23,29.03,29.2,452000.0,21.5236,21.6272,21.4792,21.605,452000.0
2005-10-19 13:30:00,29.2,29.42,29.18,29.35,475800.0,21.605,21.7677,21.5902,21.716,475800.0
2005-10-19 13:40:00,29.35,29.36,29.18,29.32,417200.0,21.716,21.7234,21.5902,21.6938,417200.0
2005-10-19 13:50:00,29.32,29.49,29.21,29.48,396800.0,21.6938,21.8195,21.6124,21.8121,396800.0
2005-10-19 14:00:00,29.48,29.75,29.47,29.7,667000.0,21.8121,22.0119,21.8047,21.9749,667000.0
2005-10-19 14:10:00,29.7,29.74,29.6,29.69,490600.0,21.9749,22.0045,21.9009,21.9675,490600.0
2005-10-19 14:20:00,29.68,29.7,29.55,29.7,446200.0,21.9601,21.9749,21.8639,21.9749,446200.0
2005-10-19 14:30:00,29.7,29.88,29.66,29.84,473000.0,21.9749,22.1081,21.9453,22.0785,473000.0
2005-10-19 14:40:00,29.85,29.88,29.54,29.55,346800.0,22.0859,22.1081,21.8565,21.8639,346800.0
2005-10-19 14:50:00,29.54,29.68,29.54,29.55,458000.0,21.8565,21.9601,21.8565,21.8639,458000.0
2005-10-19 15:00:00,29.55,29.61,29.49,29.55,442200.0,21.8639,21.9083,21.8195,21.8639,442200.0
2005-10-19 15:10:00,29.55,29.55,29.34,29.36,304800.0,21.8639,21.8639,21.7086,21.7234,304800.0
2005-10-19 15:20:00,29.36,29.6,29.3,29.6,290200.0,21.7234,21.9009,21.679,21.9009,290200.0
2005-10-19 15:30:00,29.6,29.63,29.48,29.6,953000.0,21.9009,21.9231,21.8121,21.9009,953000.0
2005-10-19 15:40:00,29.6,29.8,29.6,29.7,648200.0,21.9009,22.0489,21.9009,21.9749,648200.0
2005-10-19 15:50:00,29.7,29.9,29.7,29.75,893200.0,21.9749,22.1229,21.9749,22.0119,893200.0
2005-10-20 09:30:00,29.65,29.67,29.39,29.55,329400.0,21.9379,21.9527,21.7456,21.8639,329400.0
2005-10-20 09:40:00,29.56,29.95,29.56,29.77,396600.0,21.8713,22.1599,21.8713,22.0267,396600.0
2005-10-20 09:50:00,29.77,29.83,29.56,29.7,414800.0,22.0267,22.0711,21.8713,21.9749,414800.0
2005-10-20 10:00:00,29.73,29.78,29.35,29.35,431000.0,21.9971,22.0341,21.716,21.716,431000.0
2005-10-20 10:10:00,29.35,29.53,29.31,29.49,331200.0,21.716,21.8491,21.6864,21.8195,331200.0
2005-10-20 10:20:00,29.49,29.5,29.18,29.18,357600.0,21.8195,21.8269,21.5902,21.5902,357600.0
2005-10-20 10:30:00,29.18,29.34,29.0,29.16,971400.0,21.5902,21.7086,21.457,21.5754,971400.0
2005-10-20 10:40:00,29.16,29.73,29.14,29.32,535600.0,21.5754,21.9971,21.5606,21.6938,535600.0
2005-10-20 10:50:00,29.32,29.33,29.14,29.14,299800.0,21.6938,21.7012,21.5606,21.5606,299800.0
2005-10-20 11:00:00,29.13,29.21,29.08,29.13,599000.0,21.5532,21.6124,21.5162,21.5532,599000.0
2005-10-20 11:10:00,29.14,29.14,28.71,28.71,618600.0,21.5606,21.5606,21.2424,21.2424,618600.0
2005-10-20 11:20:00,28.72,28.98,28.72,28.91,477600.0,21.2498,21.4422,21.2498,21.3904,477600.0
2005-10-20 11:30:00,28.91,29.05,28.85,29.03,286000.0,21.3904,21.494,21.346,21.4792,286000.0
2005-10-20 11:40:00,29.04,29.14,28.95,28.97,249200.0,21.4866,21.5606,21.42,21.4348,249200.0
2005-10-20 11:50:00,28.98,29.1,28.82,28.83,231800.0,21.4422,21.531,21.3238,21.3312,231800.0
2005-10-20 12:00:00,28.82,28.93,28.71,28.72,337600.0,21.3238,21.4052,21.2424,21.2498,337600.0
2005-10-20 12:10:00,28.72,28.74,28.56,28.74,536600.0,21.2498,21.2646,21.1314,21.2646,536600.0
2005-10-20 12:20:00,28.74,28.85,28.6,28.85,298800.0,21.2646,21.346,21.161,21.346,298800.0
2005-10-20 12:30:00,28.83,29.02,28.76,28.9,350400.0,21.3312,21.4718,21.2794,21.383,350400.0
2005-10-20 12:40:00,28.88,29.13,28.76,29.11,252800.0,21.3682,21.5532,21.2794,21.5384,252800.0
2005-10-20 12:50:00,29.07,29.2,29.01,29.13,512600.0,21.5088,21.605,21.4644,21.5532,512600.0
2005-10-20 13:00:00,29.12,29.33,29.12,29.24,374200.0,21.5458,21.7012,21.5458,21.6346,374200.0
2005-10-20 13:10:00,29.23,29.3,29.0,29.03,326400.0,21.6272,21.679,21.457,21.4792,326400.0
2005-10-20 13:20:00,29.03,29.16,28.98,29.11,682600.0,21.4792,21.5754,21.4422,21.5384,682600.0
2005-10-20 13:30:00,29.11,29.11,28.96,28.96,188800.0,21.5384,21.5384,21.4274,21.4274,188800.0
2005-10-20 13:40:00,28.96,29.05,28.9,29.05,320800.0,21.4274,21.494,21.383,21.494,320800.0
2005-10-20 13:50:00,29.05,29.17,28.96,28.96,222200.0,21.494,21.5828,21.4274,21.4274,222200.0
2005-10-20 14:00:00,28.95,29.04,28.88,28.96,253600.0,21.42,21.4866,21.3682,21.4274,253600.0
2005-10-20 14:10:00,28.97,29.03,28.82,28.99,191600.0,21.4348,21.4792,21.3238,21.4496,191600.0
2005-10-20 14:20:00,28.99,28.99,28.75,28.81,407200.0,21.4496,21.4496,21.272,21.3164,407200.0
2005-10-20 14:30:00,28.83,28.86,28.73,28.84,352000.0,21.3312,21.3534,21.2572,21.3386,352000.0
2005-10-20 14:40:00,28.85,28.95,28.82,28.85,296200.0,21.346,21.42,21.3238,21.346,296200.0
2005-10-20 14:50:00,28.83,28.89,28.76,28.81,210800.0,21.3312,21.3756,21.2794,21.3164,210800.0
2005-10-20 15:00:00,28.82,28.86,28.7,28.73,312400.0,21.3238,21.3534,21.235,21.2572,312400.0
2005-10-20 15:10:00,28.71,28.71,28.38,28.43,505200.0,21.2424,21.2424,20.9983,21.0352,505200.0
2005-10-20 15:20:00,28.39,28.45,28.28,28.35,642800.0,21.0057,21.05,20.9243,20.9761,642800.0
2005-10-20 15:30:00,28.36,28.8,28.36,28.67,722400.0,20.9835,21.309,20.9835,21.2128,722400.0
2005-10-20 15:40:00,28.67,28.78,28.6,28.73,494800.0,21.2128,21.2942,21.161,21.2572,494800.0
2005-10-20 15:50:00,28.73,28.95,28.72,28.84,1495200.0,21.2572,21.42,21.2498,21.3386,1495200.0
2005-10-21 09:30:00,28.39,28.54,28.38,28.48,1085800.0,21.0057,21.1166,20.9983,21.0722,1085800.0
2005-10-21 09:40:00,28.49,28.75,28.49,28.75,656400.0,21.0796,21.272,21.0796,21.272,656400.0
2005-10-21 09:50:00,28.75,29.46,28.68,29.3,1025000.0,21.272,21.7973,21.2202,21.679,1025000.0
2005-10-21 10:00:00,29.28,29.41,29.04,29.09,584400.0,21.6642,21.7603,21.4866,21.5236,584400.0
2005-10-21 10:10:00,29.05,29.34,29.05,29.22,449800.0,21.494,21.7086,21.494,21.6198,449800.0
2005-10-21 10:20:00,29.22,29.27,29.13,29.24,413000.0,21.6198,21.6568,21.5532,21.6346,413000.0
2005-10-21 10:30:00,29.23,29.23,28.86,28.88,376000.0,21.6272,21.6272,21.3534,21.3682,376000.0
2005-10-21 10:40:00,28.89,29.08,28.88,28.88,421400.0,21.3756,21.5162,21.3682,21.3682,421400.0
2005-10-21 10:50:00,28.88,28.94,28.82,28.83,421800.0,21.3682,21.4126,21.3238,21.3312,421800.0
2005-10-21 11:00:00,28.84,28.97,28.84,28.95,413200.0,21.3386,21.4348,21.3386,21.42,413200.0
2005-10-21 11:10:00,28.96,29.07,28.82,28.85,427800.0,21.4274,21.5088,21.3238,21.346,427800.0
2005-10-21 11:20:00,28.85,28.89,28.78,28.83,332200.0,21.346,21.3756,21.2942,21.3312,332200.0
2005-10-21 11:30:00,28.84,29.06,28.84,28.95,461600.0,21.3386,21.5014,21.3386,21.42,461600.0
2005-10-21 11:40:00,28.95,28.98,28.85,28.95,191600.0,21.42,21.4422,21.346,21.42,191600.0
2005-10-21 11:50:00,28.98,29.02,28.8,28.85,254400.0,21.4422,21.4718,21.309,21.346,254400.0
2005-10-21 12:00:00,28.85,28.87,28.66,28.68,242400.0,21.346,21.3608,21.2054,21.2202,242400.0
2005-10-21 12:10:00,28.68,28.86,28.65,28.67,191800.0,21.2202,21.3534,21.198,21.2128,191800.0
2005-10-21 12:20:00,28.65,29.04,28.65,29.04,389600.0,21.198,21.4866,21.198,21.4866,389600.0
2005-10-21 12:30:00,29.04,29.14,29.0,29.04,317400.0,21.4866,21.5606,21.457,21.4866,317400.0
2005-10-21 12:40:00,29.04,29.1,28.88,28.9,406800.0,21.4866,21.531,21.3682,21.383,406800.0
2005-10-21 12:50:00,28.91,29.25,28.9,29.21,342000.0,21.3904,21.642,21.383,21.6124,342000.0
2005-10-21 13:00:00,29.21,29.22,29.08,29.11,359200.0,21.6124,21.6198,21.5162,21.5384,359200.0
2005-10-21 13:10:00,29.11,29.14,29.04,29.05,218600.0,21.5384,21.5606,21.4866,21.494,218600.0
2005-10-21 13:20:00,29.06,29.23,29.06,29.2,220800.0,21.5014,21.6272,21.5014,21.605,220800.0
2005-10-21 13:30:00,29.2,29.25,29.18,29.25,474600.0,21.605,21.642,21.5902,21.642,474600.0
2005-10-21 13:40:00,29.27,29.29,29.15,29.16,273600.0,21.6568,21.6716,21.568,21.5754,273600.0
2005-10-21 13:50:00,29.16,29.31,29.16,29.25,162200.0,21.5754,21.6864,21.5754,21.642,162200.0
2005-10-21 14:00:00,29.26,29.34,29.25,29.27,299600.0,21.6494,21.7086,21.642,21.6568,299600.0
2005-10-21 14:10:00,29.27,29.3,29.2,29.23,249200.0,21.6568,21.679,21.605,21.6272,249200.0
2005-10-21 14:20:00,29.21,29.27,29.0,29.15,211600.0,21.6124,21.6568,21.457,21.568,211600.0
2005-10-21 14:30:00,29.15,29.24,29.13,29.13,208200.0,21.568,21.6346,21.5532,21.5532,208200.0
2005-10-21 14:40:00,29.13,29.22,29.08,29.14,204800.0,21.5532,21.6198,21.5162,21.5606,204800.0
2005-10-21 14:50:00,29.13,29.42,29.13,29.4,260200.0,21.5532,21.7677,21.5532,21.7529,260200.0
2005-10-21 15:00:00,29.43,29.43,29.3,29.33,309400.0,21.7751,21.7751,21.679,21.7012,309400.0
2005-10-21 15:10:00,29.33,29.39,29.21,29.33,251200.0,21.7012,21.7456,21.6124,21.7012,251200.0
2005-10-21 15:20:00,29.31,29.34,29.25,29.3,252200.0,21.6864,21.7086,21.642,21.679,252200.0
2005-10-21 15:30:00,29.3,29.31,29.21,29.23,276200.0,21.679,21.6864,21.6124,21.6272,276200.0
2005-10-21 15:40:00,29.24,29.25,29.18,29.21,298600.0,21.6346,21.642,21.5902,21.6124,298600.0
2005-10-21 15:50:00,29.21,29.21,29.03,29.05,431200.0,21.6124,21.6124,21.4792,21.494,431200.0
2005-10-24 09:30:00,28.83,28.94,28.67,28.9,414000.0,21.3312,21.4126,21.2128,21.383,414000.0
2005-10-24 09:40:00,28.9,29.35,28.9,29.31,435600.0,21.383,21.716,21.383,21.6864,435600.0
2005-10-24 09:50:00,29.3,29.57,29.2,29.39,431600.0,21.679,21.8787,21.605,21.7456,431600.0
2005-10-24 10:00:00,29.39,29.56,29.38,29.5,591200.0,21.7456,21.8713,21.7382,21.8269,591200.0
2005-10-24 10:10:00,29.5,29.5,29.33,29.4,332800.0,21.8269,21.8269,21.7012,21.7529,332800.0
2005-10-24 10:20:00,29.41,29.53,29.35,29.49,383600.0,21.7603,21.8491,21.716,21.8195,383600.0
2005-10-24 10:30:00,29.49,29.73,29.49,29.67,490400.0,21.8195,21.9971,21.8195,21.9527,490400.0
2005-10-24 10:40:00,29.66,29.66,29.45,29.5,465000.0,21.9453,21.9453,21.7899,21.8269,465000.0
2005-10-24 10:50:00,29.5,29.52,29.41,29.43,407800.0,21.8269,21.8417,21.7603,21.7751,407800.0
2005-10-24 11:00:00,29.43,29.48,29.34,29.42,382800.0,21.7751,21.8121,21.7086,21.7677,382800.0
2005-10-24 11:10:00,29.46,29.47,29.33,29.43,192800.0,21.7973,21.8047,21.7012,21.7751,192800.0
2005-10-24 11:20:00,29.43,29.48,29.36,29.44,354400.0,21.7751,21.8121,21.7234,21.7825,354400.0
2005-10-24 11:30:00,29.42,29.48,29.39,29.42,195400.0,21.7677,21.8121,21.7456,21.7677,195400.0
2005-10-24 11:40:00,29.4,29.46,29.34,29.38,316200.0,21.7529,21.7973,21.7086,21.7382,316200.0
2005-10-24 11:50:00,29.36,29.39,29.24,29.35,336000.0,21.7234,21.7456,21.6346,21.716,336000.0
2005-10-24 12:00:00,29.35,29.5,29.33,29.5,282400.0,21.716,21.8269,21.7012,21.8269,282400.0
2005-10-24 12:10:00,29.5,29.65,29.45,29.5,429800.0,21.8269,21.9379,21.7899,21.8269,429800.0
2005-10-24 12:20:00,29.5,29.55,29.43,29.5,270400.0,21.8269,21.8639,21.7751,21.8269,270400.0
2005-10-24 12:30:00,29.51,29.52,29.45,29.5,162200.0,21.8343,21.8417,21.7899,21.8269,162200.0
2005-10-24 12:40:00,29.48,29.52,29.45,29.45,121000.0,21.8121,21.8417,21.7899,21.7899,121000.0
2005-10-24 12:50:00,29.47,29.52,29.46,29.48,148000.0,21.8047,21.8417,21.7973,21.8121,148000.0
2005-10-24 13:00:00,29.47,29.56,29.45,29.56,289400.0,21.8047,21.8713,21.7899,21.8713,289400.0
2005-10-24 13:10:00,29.54,29.61,29.47,29.48,269600.0,21.8565,21.9083,21.8047,21.8121,269600.0
2005-10-24 13:20:00,29.5,29.57,29.45,29.5,566200.0,21.8269,21.8787,21.7899,21.8269,566200.0
2005-10-24 13:30:00,29.52,29.65,29.5,29.63,197200.0,21.8417,21.9379,21.8269,21.9231,197200.0
2005-10-24 13:40:00,29.63,29.81,29.63,29.75,481800.0,21.9231,22.0563,21.9231,22.0119,481800.0
2005-10-24 13:50:00,29.77,29.93,29.75,29.93,544400.0,22.0267,22.1451,22.0119,22.1451,544400.0
2005-10-24 14:00:00,29.93,30.1,29.9,30.01,426000.0,22.1451,22.2709,22.1229,22.2043,426000.0
2005-10-24 14:10:00,29.97,30.27,29.96,30.24,491800.0,22.1747,22.3967,22.1673,22.3745,491800.0
2005-10-24 14:20:00,30.24,30.25,30.11,30.12,234600.0,22.3745,22.3819,22.2783,22.2857,234600.0
2005-10-24 14:30:00,30.11,30.18,30.06,30.1,319200.0,22.2783,22.3301,22.2413,22.2709,319200.0
2005-10-24 14:40:00,30.11,30.18,30.0,30.0,280600.0,22.2783,22.3301,22.1969,22.1969,280600.0
2005-10-24 14:50:00,30.0,30.0,29.87,29.88,461000.0,22.1969,22.1969,22.1007,22.1081,461000.0
2005-10-24 15:00:00,29.86,30.13,29.86,30.13,608200.0,22.0933,22.2931,22.0933,22.2931,608200.0
2005-10-24 15:10:00,30.13,30.16,30.0,30.08,244200.0,22.2931,22.3153,22.1969,22.2561,244200.0
2005-10-24 15:20:00,30.09,30.15,29.95,30.09,437400.0,22.2635,22.3079,22.1599,22.2635,437400.0
2005-10-24 15:30:00,30.09,30.22,30.07,30.22,313000.0,22.2635,22.3597,22.2487,22.3597,313000.0
2005-10-24 15:40:00,30.22,30.36,30.2,30.33,625800.0,22.3597,22.4632,22.3449,22.4411,625800.0
2005-10-24 15:50:00,30.34,30.53,30.33,30.53,836400.0,22.4485,22.589,22.4411,22.589,836400.0
2005-10-25 09:30:00,29.8,30.18,29.75,29.98,1600600.0,22.0489,22.3301,22.0119,22.1821,1600600.0
2005-10-25 09:40:00,29.98,30.2,29.96,30.05,1153400.0,22.1821,22.3449,22.1673,22.2339,1153400.0
2005-10-25 09:50:00,30.06,30.16,30.02,30.08,1950200.0,22.2413,22.3153,22.2117,22.2561,1950200.0
2005-10-25 10:00:00,30.08,30.18,29.93,30.04,1531000.0,22.2561,22.3301,22.1451,22.2265,1531000.0
2005-10-25 10:10:00,30.04,30.2,30.04,30.13,746000.0,22.2265,22.3449,22.2265,22.2931,746000.0
2005-10-25 10:20:00,30.13,30.23,30.1,30.2,1102000.0,22.2931,22.3671,22.2709,22.3449,1102000.0
2005-10-25 10:30:00,30.23,30.38,30.16,30.23,1259800.0,22.3671,22.478,22.3153,22.3671,1259800.0
2005-10-25 10:40:00,30.23,30.38,30.23,30.29,754600.0,22.3671,22.478,22.3671,22.4115,754600.0
2005-10-25 10:50:00,30.28,30.28,30.18,30.22,849600.0,22.4041,22.4041,22.3301,22.3597,849600.0
2005-10-25 11:00:00,30.23,30.25,30.02,30.03,591200.0,22.3671,22.3819,22.2117,22.2191,591200.0
2005-10-25 11:10:00,30.03,30.03,29.76,29.78,877400.0,22.2191,22.2191,22.0193,22.0341,877400.0
2005-10-25 11:20:00,29.78,29.8,29.34,29.54,1751000.0,22.0341,22.0489,21.7086,21.8565,1751000.0
2005-10-25 11:30:00,29.54,29.54,29.18,29.21,950400.0,21.8565,21.8565,21.5902,21.6124,950400.0
2005-10-25 11:40:00,29.24,29.3,28.99,29.03,1134000.0,21.6346,21.679,21.4496,21.4792,1134000.0
2005-10-25 11:50:00,29.02,29.08,28.82,28.92,1830000.0,21.4718,21.5162,21.3238,21.3978,1830000.0
2005-10-25 12:00:00,28.91,29.05,28.88,29.03,1941800.0,21.3904,21.494,21.3682,21.4792,1941800.0
2005-10-25 12:10:00,29.02,29.36,29.02,29.28,1343200.0,21.4718,21.7234,21.4718,21.6642,1343200.0
2005-10-25 12:20:00,29.28,29.5,29.28,29.39,1562200.0,21.6642,21.8269,21.6642,21.7456,1562200.0
2005-10-25 12:30:00,29.38,29.58,29.35,29.55,881200.0,21.7382,21.8861,21.716,21.8639,881200.0
2005-10-25 12:40:00,29.56,29.7,29.53,29.61,798200.0,21.8713,21.9749,21.8491,21.9083,798200.0
2005-10-25 12:50:00,29.61,29.64,29.55,29.58,390400.0,21.9083,21.9305,21.8639,21.8861,390400.0
2005-10-25 13:00:00,29.58,29.6,29.46,29.55,652400.0,21.8861,21.9009,21.7973,21.8639,652400.0
2005-10-25 13:10:00,29.54,29.55,29.39,29.4,583800.0,21.8565,21.8639,21.7456,21.7529,583800.0
2005-10-25 13:20:00,29.4,29.58,29.4,29.53,483800.0,21.7529,21.8861,21.7529,21.8491,483800.0
2005-10-25 13:30:00,29.54,29.54,29.3,29.3,785200.0,21.8565,21.8565,21.679,21.679,785200.0
2005-10-25 13:40:00,29.3,29.47,29.29,29.39,395400.0,21.679,21.8047,21.6716,21.7456,395400.0
2005-10-25 13:50:00,29.4,29.48,29.39,29.42,245800.0,21.7529,21.8121,21.7456,21.7677,245800.0
2005-10-25 14:00:00,29.42,29.54,29.38,29.45,366800.0,21.7677,21.8565,21.7382,21.7899,366800.0
2005-10-25 14:10:00,29.44,29.49,29.4,29.44,299600.0,21.7825,21.8195,21.7529,21.7825,299600.0
2005-10-25 14:20:00,29.44,29.46,29.41,29.43,340400.0,21.7825,21.7973,21.7603,21.7751,340400.0
2005-10-25 14:30:00,29.44,29.57,29.44,29.54,525000.0,21.7825,21.8787,21.7825,21.8565,525000.0
2005-10-25 14:40:00,29.54,29.63,29.5,29.6,615800.0,21.8565,21.9231,21.8269,21.9009,615800.0
2005-10-25 14:50:00,29.61,29.62,29.5,29.54,533600.0,21.9083,21.9157,21.8269,21.8565,533600.0
2005-10-25 15:00:00,29.54,29.57,29.5,29.55,514200.0,21.8565,21.8787,21.8269,21.8639,514200.0
2005-10-25 15:10:00,29.57,29.61,29.54,29.58,694400.0,21.8787,21.9083,21.8565,21.8861,694400.0
2005-10-25 15:20:00,29.58,29.61,29.57,29.61,625400.0,21.8861,21.9083,21.8787,21.9083,625400.0
2005-10-25 15:30:00,29.61,29.66,29.5,29.65,892400.0,21.9083,21.9453,21.8269,21.9379,892400.0
2005-10-25 15:40:00,29.65,29.73,29.64,29.73,1087800.0,21.9379,21.9971,21.9305,21.9971,1087800.0
2005-10-25 15:50:00,29.72,29.83,29.64,29.7,1395400.0,21.9897,22.0711,21.9305,21.9749,1395400.0
2005-10-26 09:30:00,29.5,29.53,29.31,29.45,786000.0,21.8269,21.8491,21.6864,21.7899,786000.0
2005-10-26 09:40:00,29.45,29.75,29.4,29.68,737200.0,21.7899,22.0119,21.7529,21.9601,737200.0
2005-10-26 09:50:00,29.7,29.74,29.47,29.52,809200.0,21.9749,22.0045,21.8047,21.8417,809200.0
2005-10-26 10:00:00,29.52,29.53,29.3,29.49,840400.0,21.8417,21.8491,21.679,21.8195,840400.0
2005-10-26 10:10:00,29.49,29.52,29.41,29.52,628600.0,21.8195,21.8417,21.7603,21.8417,628600.0
2005-10-26 10:20:00,29.5,29.62,29.41,29.54,491600.0,21.8269,21.9157,21.7603,21.8565,491600.0
2005-10-26 10:30:00,29.53,29.73,29.41,29.68,676200.0,21.8491,21.9971,21.7603,21.9601,676200.0
2005-10-26 10:40:00,29.68,29.86,29.62,29.77,577400.0,21.9601,22.0933,21.9157,22.0267,577400.0
2005-10-26 10:50:00,29.78,29.98,29.75,29.94,622200.0,22.0341,22.1821,22.0119,22.1525,622200.0
2005-10-26 11:00:00,29.94,29.98,29.89,29.93,590400.0,22.1525,22.1821,22.1155,22.1451,590400.0
2005-10-26 11:10:00,29.93,29.98,29.81,29.95,411600.0,22.1451,22.1821,22.0563,22.1599,411600.0
2005-10-26 11:20:00,29.95,30.23,29.9,30.23,485200.0,22.1599,22.3671,22.1229,22.3671,485200.0
2005-10-26 11:30:00,30.23,30.54,30.15,30.5,723600.0,22.3671,22.5964,22.3079,22.5668,723600.0
2005-10-26 11:40:00,30.5,30.61,30.3,30.36,619400.0,22.5668,22.6482,22.4189,22.4632,619400.0
2005-10-26 11:50:00,30.36,30.38,30.22,30.31,433200.0,22.4632,22.478,22.3597,22.4263,433200.0
2005-10-26 12:00:00,30.29,30.4,30.21,30.25,590800.0,22.4115,22.4928,22.3523,22.3819,590800.0
2005-10-26 12:10:00,30.28,30.33,30.15,30.15,390600.0,22.4041,22.4411,22.3079,22.3079,390600.0
2005-10-26 12:20:00,30.16,30.39,30.15,30.32,380000.0,22.3153,22.4854,22.3079,22.4337,380000.0
2005-10-26 12:30:00,30.31,30.38,30.05,30.08,164600.0,22.4263,22.478,22.2339,22.2561,164600.0
2005-10-26 12:40:00,30.1,30.14,29.92,29.97,251800.0,22.2709,22.3005,22.1377,22.1747,251800.0
2005-10-26 12:50:00,29.98,30.13,29.95,29.98,231600.0,22.1821,22.2931,22.1599,22.1821,231600.0
2005-10-26 13:00:00,29.98,30.0,29.85,29.85,234000.0,22.1821,22.1969,22.0859,22.0859,234000.0
2005-10-26 13:10:00,29.86,29.89,29.62,29.65,267400.0,22.0933,22.1155,21.9157,21.9379,267400.0
2005-10-26 13:20:00,29.63,29.63,29.5,29.52,695200.0,21.9231,21.9231,21.8269,21.8417,695200.0
2005-10-26 13:30:00,29.53,29.54,29.36,29.43,430000.0,21.8491,21.8565,21.7234,21.7751,430000.0
2005-10-26 13:40:00,29.44,29.5,29.21,29.32,765200.0,21.7825,21.8269,21.6124,21.6938,765200.0
2005-10-26 13:50:00,29.31,29.32,29.2,29.21,428600.0,21.6864,21.6938,21.605,21.6124,428600.0
2005-10-26 14:00:00,29.2,29.47,29.18,29.34,392200.0,21.605,21.8047,21.5902,21.7086,392200.0
2005-10-26 14:10:00,29.34,29.34,29.14,29.14,358000.0,21.7086,21.7086,21.5606,21.5606,358000.0
2005-10-26 14:20:00,29.14,29.29,29.0,29.03,459200.0,21.5606,21.6716,21.457,21.4792,459200.0
2005-10-26 14:30:00,29.0,29.02,28.91,28.91,358200.0,21.457,21.4718,21.3904,21.3904,358200.0
2005-10-26 14:40:00,28.92,29.14,28.92,29.13,415000.0,21.3978,21.5606,21.3978,21.5532,415000.0
2005-10-26 14:50:00,29.11,29.2,29.05,29.14,319200.0,21.5384,21.605,21.494,21.5606,319200.0
2005-10-26 15:00:00,29.14,29.33,29.06,29.33,333800.0,21.5606,21.7012,21.5014,21.7012,333800.0
2005-10-26 15:10:00,29.33,29.36,29.23,29.3,377400.0,21.7012,21.7234,21.6272,21.679,377400.0
2005-10-26 15:20:00,29.29,29.42,29.23,29.23,417000.0,21.6716,21.7677,21.6272,21.6272,417000.0
2005-10-26 15:30:00,29.23,29.24,29.07,29.08,449200.0,21.6272,21.6346,21.5088,21.5162,449200.0
2005-10-26 15:40:00,29.08,29.13,29.04,29.05,656400.0,21.5162,21.5532,21.4866,21.494,656400.0
2005-10-26 15:50:00,29.05,29.17,29.0,29.13,588200.0,21.494,21.5828,21.457,21.5532,588200.0
2005-10-27 09:30:00,29.4,29.4,29.25,29.25,493000.0,21.7529,21.7529,21.642,21.642,493000.0
2005-10-27 09:40:00,29.25,29.26,28.9,28.97,552400.0,21.642,21.6494,21.383,21.4348,552400.0
2005-10-27 09:50:00,28.99,29.12,28.92,29.1,737200.0,21.4496,21.5458,21.3978,21.531,737200.0
2005-10-27 10:00:00,29.1,29.1,28.93,29.02,436600.0,21.531,21.531,21.4052,21.4718,436600.0
2005-10-27 10:10:00,29.02,29.09,28.9,28.9,317400.0,21.4718,21.5236,21.383,21.383,317400.0
2005-10-27 10:20:00,28.88,28.9,28.52,28.58,615400.0,21.3682,21.383,21.1018,21.1462,615400.0
2005-10-27 10:30:00,28.56,28.56,28.13,28.14,1096800.0,21.1314,21.1314,20.8133,20.8207,1096800.0
2005-10-27 10:40:00,28.14,28.28,28.1,28.21,827600.0,20.8207,20.9243,20.7911,20.8725,827600.0
2005-10-27 10:50:00,28.21,28.23,28.08,28.15,754800.0,20.8725,20.8873,20.7763,20.8281,754800.0
2005-10-27 11:00:00,28.15,28.3,28.11,28.3,980000.0,20.8281,20.9391,20.7985,20.9391,980000.0
2005-10-27 11:10:00,28.27,28.38,28.18,28.35,517800.0,20.9169,20.9983,20.8503,20.9761,517800.0
2005-10-27 11:20:00,28.35,28.38,28.24,28.33,339600.0,20.9761,20.9983,20.8947,20.9613,339600.0
2005-10-27 11:30:00,28.33,28.38,28.16,28.16,450800.0,20.9613,20.9983,20.8355,20.8355,450800.0
2005-10-27 11:40:00,28.15,28.22,28.07,28.2,401400.0,20.8281,20.8799,20.7689,20.8651,401400.0
2005-10-27 11:50:00,28.18,28.22,28.01,28.08,351800.0,20.8503,20.8799,20.7245,20.7763,351800.0
2005-10-27 12:00:00,28.1,28.16,28.07,28.09,327600.0,20.7911,20.8355,20.7689,20.7837,327600.0
2005-10-27 12:10:00,28.09,28.13,28.04,28.05,340000.0,20.7837,20.8133,20.7467,20.7541,340000.0
2005-10-27 12:20:00,28.05,28.11,28.03,28.11,562800.0,20.7541,20.7985,20.7393,20.7985,562800.0
2005-10-27 12:30:00,28.11,28.24,28.11,28.17,568000.0,20.7985,20.8947,20.7985,20.8429,568000.0
2005-10-27 12:40:00,28.18,28.2,27.88,27.97,536800.0,20.8503,20.8651,20.6283,20.6949,536800.0
2005-10-27 12:50:00,27.97,28.0,27.88,27.91,944200.0,20.6949,20.7171,20.6283,20.6505,944200.0
2005-10-27 13:00:00,27.91,28.05,27.88,28.02,1067600.0,20.6505,20.7541,20.6283,20.7319,1067600.0
2005-10-27 13:10:00,28.02,28.03,27.77,27.81,434000.0,20.7319,20.7393,20.5469,20.5765,434000.0
2005-10-27 13:20:00,27.81,27.88,27.75,27.75,432800.0,20.5765,20.6283,20.5321,20.5321,432800.0
2005-10-27 13:30:00,27.75,28.07,27.74,28.0,586600.0,20.5321,20.7689,20.5247,20.7171,586600.0
2005-10-27 13:40:00,28.01,28.04,27.83,27.86,555000.0,20.7245,20.7467,20.5913,20.6135,555000.0
2005-10-27 13:50:00,27.86,27.98,27.86,27.93,276000.0,20.6135,20.7023,20.6135,20.6653,276000.0
2005-10-27 14:00:00,27.93,27.94,27.81,27.91,402400.0,20.6653,20.6727,20.5765,20.6505,402400.0
2005-10-27 14:10:00,27.91,27.93,27.8,27.83,524400.0,20.6505,20.6653,20.5691,20.5913,524400.0
2005-10-27 14:20:00,27.83,27.91,27.82,27.88,298800.0,20.5913,20.6505,20.5839,20.6283,298800.0
2005-10-27 14:30:00,27.86,27.89,27.75,27.75,328200.0,20.6135,20.6357,20.5321,20.5321,328200.0
2005-10-27 14:40:00,27.75,27.87,27.64,27.77,497400.0,20.5321,20.6209,20.4507,20.5469,497400.0
2005-10-27 14:50:00,27.76,27.76,27.58,27.58,461000.0,20.5395,20.5395,20.4063,20.4063,461000.0
2005-10-27 15:00:00,27.59,27.64,27.53,27.54,674200.0,20.4137,20.4507,20.3693,20.3767,674200.0
2005-10-27 15:10:00,27.54,27.55,27.35,27.46,1086600.0,20.3767,20.3841,20.2362,20.3176,1086600.0
2005-10-27 15:20:00,27.47,27.58,27.44,27.48,992600.0,20.3249,20.4063,20.3028,20.3323,992600.0
2005-10-27 15:30:00,27.48,27.52,27.38,27.38,864000.0,20.3323,20.3619,20.2584,20.2584,864000.0
2005-10-27 15:40:00,27.39,27.5,27.38,27.5,812200.0,20.2658,20.3471,20.2584,20.3471,812200.0
2005-10-27 15:50:00,27.5,27.55,27.43,27.55,1324200.0,20.3471,20.3841,20.2954,20.3841,1324200.0
2005-10-28 09:30:00,27.75,27.86,27.63,27.86,581400.0,20.5321,20.6135,20.4433,20.6135,581400.0
2005-10-28 09:40:00,27.87,28.05,27.75,27.75,628200.0,20.6209,20.7541,20.5321,20.5321,628200.0
2005-10-28 09:50:00,27.75,27.85,27.64,27.64,628400.0,20.5321,20.6061,20.4507,20.4507,628400.0
2005-10-28 10:00:00,27.65,27.75,27.51,27.66,738400.0,20.4581,20.5321,20.3545,20.4655,738400.0
2005-10-28 10:10:00,27.66,27.91,27.64,27.86,712400.0,20.4655,20.6505,20.4507,20.6135,712400.0
2005-10-28 10:20:00,27.86,27.95,27.75,27.92,515000.0,20.6135,20.6801,20.5321,20.6579,515000.0
2005-10-28 10:30:00,27.92,27.92,27.65,27.75,498000.0,20.6579,20.6579,20.4581,20.5321,498000.0
2005-10-28 10:40:00,27.75,27.79,27.59,27.7,487800.0,20.5321,20.5617,20.4137,20.4951,487800.0
2005-10-28 10:50:00,27.68,27.92,27.68,27.85,575200.0,20.4803,20.6579,20.4803,20.6061,575200.0
2005-10-28 11:00:00,27.87,27.9,27.75,27.85,393800.0,20.6209,20.6431,20.5321,20.6061,393800.0
2005-10-28 11:10:00,27.85,28.0,27.85,27.95,600400.0,20.6061,20.7171,20.6061,20.6801,600400.0
2005-10-28 11:20:00,27.95,28.2,27.86,28.18,531000.0,20.6801,20.8651,20.6135,20.8503,531000.0
2005-10-28 11:30:00,28.18,28.24,28.11,28.24,520000.0,20.8503,20.8947,20.7985,20.8947,520000.0
2005-10-28 11:40:00,28.24,28.29,28.17,28.28,447400.0,20.8947,20.9317,20.8429,20.9243,447400.0
2005-10-28 11:50:00,28.29,28.38,28.28,28.35,627200.0,20.9317,20.9983,20.9243,20.9761,627200.0
2005-10-28 12:00:00,28.34,28.6,28.3,28.41,578000.0,20.9687,21.161,20.9391,21.0205,578000.0
2005-10-28 12:10:00,28.42,28.47,28.21,28.25,414600.0,21.0279,21.0648,20.8725,20.9021,414600.0
2005-10-28 12:20:00,28.25,28.45,28.21,28.43,291400.0,20.9021,21.05,20.8725,21.0352,291400.0
2005-10-28 12:30:00,28.43,28.5,28.36,28.39,362600.0,21.0352,21.087,20.9835,21.0057,362600.0
2005-10-28 12:40:00,28.39,28.45,28.33,28.38,297400.0,21.0057,21.05,20.9613,20.9983,297400.0
2005-10-28 12:50:00,28.38,28.4,28.17,28.28,221000.0,20.9983,21.0131,20.8429,20.9243,221000.0
2005-10-28 13:00:00,28.28,28.34,28.21,28.33,308400.0,20.9243,20.9687,20.8725,20.9613,308400.0
2005-10-28 13:10:00,28.33,28.46,28.32,28.42,226400.0,20.9613,21.0574,20.9539,21.0279,226400.0
2005-10-28 13:20:00,28.4,28.43,28.3,28.38,192000.0,21.0131,21.0352,20.9391,20.9983,192000.0
2005-10-28 13:30:00,28.38,28.38,28.15,28.25,301000.0,20.9983,20.9983,20.8281,20.9021,301000.0
2005-10-28 13:40:00,28.26,28.26,27.97,28.08,326000.0,20.9095,20.9095,20.6949,20.7763,326000.0
2005-10-28 13:50:00,28.08,28.25,28.07,28.25,471600.0,20.7763,20.9021,20.7689,20.9021,471600.0
2005-10-28 14:00:00,28.23,28.46,28.22,28.39,332800.0,20.8873,21.0574,20.8799,21.0057,332800.0
2005-10-28 14:10:00,28.39,28.46,28.34,28.42,335000.0,21.0057,21.0574,20.9687,21.0279,335000.0
2005-10-28 14:20:00,28.42,28.58,28.42,28.53,426200.0,21.0279,21.1462,21.0279,21.1092,426200.0
2005-10-28 14:30:00,28.55,28.56,28.46,28.51,448600.0,21.124,21.1314,21.0574,21.0944,448600.0
2005-10-28 14:40:00,28.51,28.74,28.5,28.69,546200.0,21.0944,21.2646,21.087,21.2276,546200.0
2005-10-28 14:50:00,28.71,28.84,28.61,28.66,471000.0,21.2424,21.3386,21.1684,21.2054,471000.0
2005-10-28 15:00:00,28.67,28.83,28.66,28.75,301200.0,21.2128,21.3312,21.2054,21.272,301200.0
2005-10-28 15:10:00,28.74,28.78,28.61,28.63,311400.0,21.2646,21.2942,21.1684,21.1832,311400.0
2005-10-28 15:20:00,28.63,28.74,28.62,28.67,456000.0,21.1832,21.2646,21.1758,21.2128,456000.0
2005-10-28 15:30:00,28.66,28.78,28.63,28.77,316200.0,21.2054,21.2942,21.1832,21.2868,316200.0
2005-10-28 15:40:00,28.78,28.8,28.72,28.77,585000.0,21.2942,21.309,21.2498,21.2868,585000.0
2005-10-28 15:50:00,28.77,28.79,28.73,28.77,604400.0,21.2868,21.3016,21.2572,21.2868,604400.0
2005-10-31 09:30:00,28.82,29.17,28.81,29.15,564400.0,21.3238,21.5828,21.3164,21.568,564400.0
2005-10-31 09:40:00,29.16,29.53,29.08,29.53,642800.0,21.5754,21.8491,21.5162,21.8491,642800.0
2005-10-31 09:50:00,29.53,29.6,29.4,29.49,720600.0,21.8491,21.9009,21.7529,21.8195,720600.0
2005-10-31 10:00:00,29.46,29.56,29.25,29.35,465200.0,21.7973,21.8713,21.642,21.716,465200.0
2005-10-31 10:10:00,29.31,29.5,29.16,29.2,844400.0,21.6864,21.8269,21.5754,21.605,844400.0
2005-10-31 10:20:00,29.18,29.5,29.18,29.47,356400.0,21.5902,21.8269,21.5902,21.8047,356400.0
2005-10-31 10:30:00,29.47,29.48,29.23,29.25,521600.0,21.8047,21.8121,21.6272,21.642,521600.0
2005-10-31 10:40:00,29.25,29.3,29.03,29.04,559000.0,21.642,21.679,21.4792,21.4866,559000.0
2005-10-31 10:50:00,29.03,29.03,28.85,28.98,673400.0,21.4792,21.4792,21.346,21.4422,673400.0
2005-10-31 11:00:00,28.98,28.98,28.76,28.84,813400.0,21.4422,21.4422,21.2794,21.3386,813400.0
2005-10-31 11:10:00,28.84,29.08,28.84,29.07,494400.0,21.3386,21.5162,21.3386,21.5088,494400.0
2005-10-31 11:20:00,29.07,29.09,28.95,29.05,380200.0,21.5088,21.5236,21.42,21.494,380200.0
2005-10-31 11:30:00,29.05,29.06,28.93,29.04,297800.0,21.494,21.5014,21.4052,21.4866,297800.0
2005-10-31 11:40:00,29.04,29.1,28.9,29.09,287400.0,21.4866,21.531,21.383,21.5236,287400.0
2005-10-31 11:50:00,29.09,29.11,29.0,29.0,361600.0,21.5236,21.5384,21.457,21.457,361600.0
2005-10-31 12:00:00,29.03,29.08,28.99,29.05,266800.0,21.4792,21.5162,21.4496,21.494,266800.0
2005-10-31 12:10:00,29.04,29.05,28.9,28.9,227600.0,21.4866,21.494,21.383,21.383,227600.0
2005-10-31 12:20:00,28.9,28.95,28.8,28.89,402200.0,21.383,21.42,21.309,21.3756,402200.0
2005-10-31 12:30:00,28.89,29.04,28.88,28.94,326400.0,21.3756,21.4866,21.3682,21.4126,326400.0
2005-10-31 12:40:00,28.94,29.0,28.88,28.97,252000.0,21.4126,21.457,21.3682,21.4348,252000.0
2005-10-31 12:50:00,28.98,29.09,28.93,29.06,124400.0,21.4422,21.5236,21.4052,21.5014,124400.0
2005-10-31 13:00:00,29.06,29.18,28.99,29.02,317600.0,21.5014,21.5902,21.4496,21.4718,317600.0
2005-10-31 13:10:00,29.02,29.17,29.02,29.1,149400.0,21.4718,21.5828,21.4718,21.531,149400.0
2005-10-31 13:20:00,29.1,29.2,29.1,29.13,145800.0,21.531,21.605,21.531,21.5532,145800.0
2005-10-31 13:30:00,29.15,29.17,29.1,29.11,85400.0,21.568,21.5828,21.531,21.5384,85400.0
2005-10-31 13:40:00,29.11,29.14,29.06,29.07,122800.0,21.5384,21.5606,21.5014,21.5088,122800.0
2005-10-31 13:50:00,29.07,29.11,29.03,29.07,126600.0,21.5088,21.5384,21.4792,21.5088,126600.0
2005-10-31 14:00:00,29.07,29.2,29.03,29.2,239800.0,21.5088,21.605,21.4792,21.605,239800.0
2005-10-31 14:10:00,29.2,29.36,29.17,29.27,257200.0,21.605,21.7234,21.5828,21.6568,257200.0
2005-10-31 14:20:00,29.27,29.29,29.16,29.23,162600.0,21.6568,21.6716,21.5754,21.6272,162600.0
2005-10-31 14:30:00,29.25,29.3,29.2,29.26,212200.0,21.642,21.679,21.605,21.6494,212200.0
2005-10-31 14:40:00,29.26,29.4,29.26,29.32,324200.0,21.6494,21.7529,21.6494,21.6938,324200.0
2005-10-31 14:50:00,29.32,29.49,29.31,29.47,318000.0,21.6938,21.8195,21.6864,21.8047,318000.0
2005-10-31 15:00:00,29.47,29.6,29.47,29.58,532600.0,21.8047,21.9009,21.8047,21.8861,532600.0
2005-10-31 15:10:00,29.58,29.61,29.53,29.57,351800.0,21.8861,21.9083,21.8491,21.8787,351800.0
2005-10-31 15:20:00,29.57,29.63,29.55,29.56,375200.0,21.8787,21.9231,21.8639,21.8713,375200.0
2005-10-31 15:30:00,29.55,29.7,29.55,29.7,425600.0,21.8639,21.9749,21.8639,21.9749,425600.0
2005-10-31 15:40:00,29.67,29.81,29.67,29.73,888600.0,21.9527,22.0563,21.9527,21.9971,888600.0
2005-10-31 15:50:00,29.72,29.74,29.55,29.55,701000.0,21.9897,22.0045,21.8639,21.8639,701000.0
2005-11-01 09:30:00,29.4,29.68,29.27,29.55,668200.0,21.7529,21.9601,21.6568,21.8639,668200.0
2005-11-01 09:40:00,29.55,29.56,29.4,29.53,604000.0,21.8639,21.8713,21.7529,21.8491,604000.0
2005-11-01 09:50:00,29.53,29.58,29.34,29.34,299800.0,21.8491,21.8861,21.7086,21.7086,299800.0
2005-11-01 10:00:00,29.36,29.68,29.3,29.67,417200.0,21.7234,21.9601,21.679,21.9527,417200.0
2005-11-01 10:10:00,29.68,29.85,29.5,29.6,442400.0,21.9601,22.0859,21.8269,21.9009,442400.0
2005-11-01 10:20:00,29.6,29.61,29.41,29.5,296800.0,21.9009,21.9083,21.7603,21.8269,296800.0
2005-11-01 10:30:00,29.5,29.58,29.44,29.44,448000.0,21.8269,21.8861,21.7825,21.7825,448000.0
2005-11-01 10:40:00,29.45,29.64,29.45,29.61,405800.0,21.7899,21.9305,21.7899,21.9083,405800.0
2005-11-01 10:50:00,29.6,29.8,29.58,29.75,366400.0,21.9009,22.0489,21.8861,22.0119,366400.0
2005-11-01 11:00:00,29.75,29.87,29.75,29.84,457400.0,22.0119,22.1007,22.0119,22.0785,457400.0
2005-11-01 11:10:00,29.84,29.9,29.7,29.89,419000.0,22.0785,22.1229,21.9749,22.1155,419000.0
2005-11-01 11:20:00,29.88,30.0,29.79,29.93,406000.0,22.1081,22.1969,22.0415,22.1451,406000.0
2005-11-01 11:30:00,29.92,29.92,29.81,29.91,340600.0,22.1377,22.1377,22.0563,22.1303,340600.0
2005-11-01 11:40:00,29.91,29.93,29.78,29.79,260400.0,22.1303,22.1451,22.0341,22.0415,260400.0
2005-11-01 11:50:00,29.78,29.82,29.68,29.78,491600.0,22.0341,22.0637,21.9601,22.0341,491600.0
2005-11-01 12:00:00,29.78,29.8,29.7,29.71,223000.0,22.0341,22.0489,21.9749,21.9823,223000.0
2005-11-01 12:10:00,29.71,29.81,29.63,29.67,230800.0,21.9823,22.0563,21.9231,21.9527,230800.0
2005-11-01 12:20:00,29.67,29.73,29.64,29.67,117200.0,21.9527,21.9971,21.9305,21.9527,117200.0
2005-11-01 12:30:00,29.68,29.82,29.65,29.8,160200.0,21.9601,22.0637,21.9379,22.0489,160200.0
2005-11-01 12:40:00,29.79,29.79,29.71,29.72,88400.0,22.0415,22.0415,21.9823,21.9897,88400.0
2005-11-01 12:50:00,29.71,29.76,29.62,29.64,112400.0,21.9823,22.0193,21.9157,21.9305,112400.0
2005-11-01 13:00:00,29.64,29.73,29.64,29.7,138400.0,21.9305,21.9971,21.9305,21.9749,138400.0
2005-11-01 13:10:00,29.71,29.75,29.65,29.66,96200.0,21.9823,22.0119,21.9379,21.9453,96200.0
2005-11-01 13:20:00,29.66,29.71,29.61,29.63,165600.0,21.9453,21.9823,21.9083,21.9231,165600.0
2005-11-01 13:30:00,29.63,29.7,29.63,29.64,120000.0,21.9231,21.9749,21.9231,21.9305,120000.0
2005-11-01 13:40:00,29.65,29.75,29.63,29.68,211400.0,21.9379,22.0119,21.9231,21.9601,211400.0
2005-11-01 13:50:00,29.68,29.71,29.62,29.64,142800.0,21.9601,21.9823,21.9157,21.9305,142800.0
2005-11-01 14:00:00,29.64,29.64,29.57,29.61,91600.0,21.9305,21.9305,21.8787,21.9083,91600.0
2005-11-01 14:10:00,29.61,29.73,29.6,29.72,166600.0,21.9083,21.9971,21.9009,21.9897,166600.0
2005-11-01 14:20:00,29.72,29.97,29.66,29.73,247400.0,21.9897,22.1747,21.9453,21.9971,247400.0
2005-11-01 14:30:00,29.74,29.88,29.73,29.79,238000.0,22.0045,22.1081,21.9971,22.0415,238000.0
2005-11-01 14:40:00,29.79,29.86,29.78,29.83,244400.0,22.0415,22.0933,22.0341,22.0711,244400.0
2005-11-01 14:50:00,29.83,29.86,29.75,29.76,313200.0,22.0711,22.0933,22.0119,22.0193,313200.0
2005-11-01 15:00:00,29.75,29.85,29.74,29.78,273000.0,22.0119,22.0859,22.0045,22.0341,273000.0
2005-11-01 15:10:00,29.79,29.86,29.77,29.86,257000.0,22.0415,22.0933,22.0267,22.0933,257000.0
2005-11-01 15:20:00,29.86,29.95,29.84,29.86,228400.0,22.0933,22.1599,22.0785,22.0933,228400.0
2005-11-01 15:30:00,29.86,30.05,29.86,30.0,505000.0,22.0933,22.2339,22.0933,22.1969,505000.0
2005-11-01 15:40:00,30.0,30.09,30.0,30.0,481400.0,22.1969,22.2635,22.1969,22.1969,481400.0
2005-11-01 15:50:00,30.0,30.11,30.0,30.08,831800.0,22.1969,22.2783,22.1969,22.2561,831800.0
2005-11-02 09:30:00,29.89,30.05,29.88,30.0,506000.0,22.1155,22.2339,22.1081,22.1969,506000.0
2005-11-02 09:40:00,30.02,30.33,29.95,30.33,465000.0,22.2117,22.4411,22.1599,22.4411,465000.0
2005-11-02 09:50:00,30.33,30.53,30.3,30.38,596800.0,22.4411,22.589,22.4189,22.478,596800.0
2005-11-02 10:00:00,30.36,30.43,30.25,30.34,290800.0,22.4632,22.515,22.3819,22.4485,290800.0
2005-11-02 10:10:00,30.34,30.35,30.23,30.28,306000.0,22.4485,22.4559,22.3671,22.4041,306000.0
2005-11-02 10:20:00,30.27,30.33,30.21,30.22,435200.0,22.3967,22.4411,22.3523,22.3597,435200.0
2005-11-02 10:30:00,30.22,30.63,30.1,30.52,624200.0,22.3597,22.663,22.2709,22.5816,624200.0
2005-11-02 10:40:00,30.52,30.88,30.48,30.86,621000.0,22.5816,22.848,22.552,22.8332,621000.0
2005-11-02 10:50:00,30.86,31.0,30.59,30.6,672800.0,22.8332,22.9368,22.6334,22.6408,672800.0
2005-11-02 11:00:00,30.6,30.73,30.55,30.72,410600.0,22.6408,22.737,22.6038,22.7296,410600.0
2005-11-02 11:10:00,30.74,30.79,30.61,30.78,421000.0,22.7444,22.7814,22.6482,22.774,421000.0
2005-11-02 11:20:00,30.8,30.83,30.74,30.78,298000.0,22.7888,22.811,22.7444,22.774,298000.0
2005-11-02 11:30:00,30.78,30.98,30.78,30.98,342200.0,22.774,22.922,22.774,22.922,342200.0
2005-11-02 11:40:00,30.98,30.98,30.78,30.82,409800.0,22.922,22.922,22.774,22.8036,409800.0
2005-11-02 11:50:00,30.81,30.85,30.65,30.71,307400.0,22.7962,22.8258,22.6778,22.7222,307400.0
2005-11-02 12:00:00,30.71,30.75,30.64,30.69,146800.0,22.7222,22.7518,22.6704,22.7074,146800.0
2005-11-02 12:10:00,30.7,30.74,30.62,30.63,135800.0,22.7148,22.7444,22.6556,22.663,135800.0
2005-11-02 12:20:00,30.63,30.63,30.48,30.56,368600.0,22.663,22.663,22.552,22.6112,368600.0
2005-11-02 12:30:00,30.56,30.63,30.5,30.59,389800.0,22.6112,22.663,22.5668,22.6334,389800.0
2005-11-02 12:40:00,30.59,30.72,30.5,30.68,306800.0,22.6334,22.7296,22.5668,22.7,306800.0
2005-11-02 12:50:00,30.71,30.73,30.63,30.66,222800.0,22.7222,22.737,22.663,22.6852,222800.0
2005-11-02 13:00:00,30.67,30.84,30.67,30.83,202200.0,22.6926,22.8184,22.6926,22.811,202200.0
2005-11-02 13:10:00,30.84,30.88,30.79,30.82,241200.0,22.8184,22.848,22.7814,22.8036,241200.0
2005-11-02 13:20:00,30.82,30.89,30.81,30.86,156400.0,22.8036,22.8554,22.7962,22.8332,156400.0
2005-11-02 13:30:00,30.86,30.88,30.84,30.87,208400.0,22.8332,22.848,22.8184,22.8406,208400.0
2005-11-02 13:40:00,30.87,30.88,30.71,30.77,392000.0,22.8406,22.848,22.7222,22.7666,392000.0
2005-11-02 13:50:00,30.76,30.89,30.73,30.82,297600.0,22.7592,22.8554,22.737,22.8036,297600.0
2005-11-02 14:00:00,30.83,30.95,30.83,30.9,367600.0,22.811,22.8998,22.811,22.8628,367600.0
2005-11-02 14:10:00,30.9,31.0,30.89,30.98,364400.0,22.8628,22.9368,22.8554,22.922,364400.0
2005-11-02 14:20:00,30.98,31.17,30.97,31.09,398600.0,22.922,23.0626,22.9146,23.0034,398600.0
2005-11-02 14:30:00,31.08,31.18,31.03,31.05,355000.0,22.996,23.07,22.959,22.9738,355000.0
2005-11-02 14:40:00,31.05,31.37,31.05,31.36,478200.0,22.9738,23.2105,22.9738,23.2031,478200.0
2005-11-02 14:50:00,31.37,31.38,31.08,31.14,439200.0,23.2105,23.2179,22.996,23.0404,439200.0
2005-11-02 15:00:00,31.13,31.3,31.13,31.23,407600.0,23.033,23.1588,23.033,23.107,407600.0
2005-11-02 15:10:00,31.23,31.49,31.23,31.49,469000.0,23.107,23.2993,23.107,23.2993,469000.0
2005-11-02 15:20:00,31.48,31.55,31.4,31.4,719400.0,23.2919,23.3437,23.2327,23.2327,719400.0
2005-11-02 15:30:00,31.4,31.46,31.36,31.43,854000.0,23.2327,23.2771,23.2031,23.2549,854000.0
2005-11-02 15:40:00,31.43,31.58,31.37,31.57,694400.0,23.2549,23.3659,23.2105,23.3585,694400.0
2005-11-02 15:50:00,31.56,31.65,31.42,31.5,1361000.0,23.3511,23.4177,23.2475,23.3067,1361000.0
2005-11-03 09:30:00,31.88,32.0,31.75,31.83,754800.0,23.5879,23.6767,23.4917,23.5509,754800.0
2005-11-03 09:40:00,31.84,32.1,31.83,32.06,626800.0,23.5583,23.7507,23.5509,23.7211,626800.0
2005-11-03 09:50:00,32.06,32.13,32.0,32.1,495800.0,23.7211,23.7729,23.6767,23.7507,495800.0
2005-11-03 10:00:00,32.1,32.18,32.06,32.13,418000.0,23.7507,23.8099,23.7211,23.7729,418000.0
2005-11-03 10:10:00,32.13,32.16,31.96,31.98,543200.0,23.7729,23.7951,23.6471,23.6619,543200.0
2005-11-03 10:20:00,31.99,31.99,31.88,31.89,486000.0,23.6693,23.6693,23.5879,23.5953,486000.0
2005-11-03 10:30:00,31.9,32.02,31.89,31.94,683600.0,23.6027,23.6915,23.5953,23.6323,683600.0
2005-11-03 10:40:00,31.96,32.04,31.9,31.97,508800.0,23.6471,23.7063,23.6027,23.6545,508800.0
2005-11-03 10:50:00,31.97,32.02,31.93,31.95,552800.0,23.6545,23.6915,23.6249,23.6397,552800.0
2005-11-03 11:00:00,31.94,31.99,31.88,31.98,536400.0,23.6323,23.6693,23.5879,23.6619,536400.0
2005-11-03 11:10:00,31.98,32.01,31.94,31.98,314400.0,23.6619,23.6841,23.6323,23.6619,314400.0
2005-11-03 11:20:00,31.98,32.04,31.9,32.04,405600.0,23.6619,23.7063,23.6027,23.7063,405600.0
2005-11-03 11:30:00,32.04,32.24,32.02,32.23,574400.0,23.7063,23.8543,23.6915,23.8469,574400.0
2005-11-03 11:40:00,32.24,32.35,32.2,32.24,810600.0,23.8543,23.9356,23.8247,23.8543,810600.0
2005-11-03 11:50:00,32.24,32.35,32.22,32.31,476800.0,23.8543,23.9356,23.8395,23.906,476800.0
2005-11-03 12:00:00,32.32,32.51,32.31,32.49,734800.0,23.9134,24.054,23.906,24.0392,734800.0
2005-11-03 12:10:00,32.49,32.8,32.46,32.77,931000.0,24.0392,24.2686,24.017,24.2464,931000.0
2005-11-03 12:20:00,32.77,32.83,32.6,32.8,846400.0,24.2464,24.2908,24.1206,24.2686,846400.0
2005-11-03 12:30:00,32.82,32.83,32.48,32.49,575400.0,24.2834,24.2908,24.0318,24.0392,575400.0
2005-11-03 12:40:00,32.49,32.59,32.37,32.51,301000.0,24.0392,24.1132,23.9504,24.054,301000.0
2005-11-03 12:50:00,32.51,32.55,32.41,32.49,322800.0,24.054,24.0836,23.98,24.0392,322800.0
2005-11-03 13:00:00,32.49,32.52,32.4,32.44,414000.0,24.0392,24.0614,23.9726,24.0022,414000.0
2005-11-03 13:10:00,32.45,32.46,32.27,32.35,462600.0,24.0096,24.017,23.8765,23.9356,462600.0
2005-11-03 13:20:00,32.35,32.52,32.32,32.52,394200.0,23.9356,24.0614,23.9134,24.0614,394200.0
2005-11-03 13:30:00,32.53,32.64,32.51,32.62,446000.0,24.0688,24.1502,24.054,24.1354,446000.0
2005-11-03 13:40:00,32.62,32.62,32.33,32.37,444600.0,24.1354,24.1354,23.9208,23.9504,444600.0
2005-11-03 13:50:00,32.36,32.57,32.36,32.56,306200.0,23.943,24.0984,23.943,24.091,306200.0
2005-11-03 14:00:00,32.56,32.69,32.55,32.55,401800.0,24.091,24.1872,24.0836,24.0836,401800.0
2005-11-03 14:10:00,32.55,32.56,32.48,32.52,281000.0,24.0836,24.091,24.0318,24.0614,281000.0
2005-11-03 14:20:00,32.52,32.52,32.41,32.44,170200.0,24.0614,24.0614,23.98,24.0022,170200.0
2005-11-03 14:30:00,32.44,32.5,32.38,32.38,313200.0,24.0022,24.0466,23.9578,23.9578,313200.0
2005-11-03 14:40:00,32.38,32.43,32.31,32.31,337000.0,23.9578,23.9948,23.906,23.906,337000.0
2005-11-03 14:50:00,32.31,32.35,32.2,32.22,484800.0,23.906,23.9356,23.8247,23.8395,484800.0
2005-11-03 15:00:00,32.22,32.23,32.13,32.2,438400.0,23.8395,23.8469,23.7729,23.8247,438400.0
2005-11-03 15:10:00,32.2,32.23,32.02,32.07,659400.0,23.8247,23.8469,23.6915,23.7285,659400.0
2005-11-03 15:20:00,32.08,32.23,32.08,32.22,448000.0,23.7359,23.8469,23.7359,23.8395,448000.0
2005-11-03 15:30:00,32.21,32.26,32.16,32.25,440600.0,23.8321,23.8691,23.7951,23.8617,440600.0
2005-11-03 15:40:00,32.24,32.37,32.2,32.31,456800.0,23.8543,23.9504,23.8247,23.906,456800.0
2005-11-03 15:50:00,32.31,32.4,32.24,32.32,659800.0,23.906,23.9726,23.8543,23.9134,659800.0
2005-11-04 09:30:00,32.34,32.34,32.15,32.18,910000.0,23.9282,23.9282,23.7877,23.8099,910000.0
2005-11-04 09:40:00,32.18,32.18,31.91,32.02,991400.0,23.8099,23.8099,23.6101,23.6915,991400.0
2005-11-04 09:50:00,32.02,32.13,31.8,31.85,971000.0,23.6915,23.7729,23.5287,23.5657,971000.0
2005-11-04 10:00:00,31.86,31.96,31.73,31.73,581200.0,23.5731,23.6471,23.4769,23.4769,581200.0
2005-11-04 10:10:00,31.75,31.75,31.28,31.29,1268600.0,23.4917,23.4917,23.144,23.1514,1268600.0
2005-11-04 10:20:00,31.29,31.54,31.22,31.43,1317200.0,23.1514,23.3363,23.0996,23.2549,1317200.0
2005-11-04 10:30:00,31.5,31.5,31.32,31.35,643600.0,23.3067,23.3067,23.1736,23.1957,643600.0
2005-11-04 10:40:00,31.35,31.48,31.31,31.45,593600.0,23.1957,23.2919,23.1662,23.2697,593600.0
2005-11-04 10:50:00,31.46,31.55,31.4,31.47,555600.0,23.2771,23.3437,23.2327,23.2845,555600.0
2005-11-04 11:00:00,31.48,31.5,31.35,31.38,407600.0,23.2919,23.3067,23.1957,23.2179,407600.0
2005-11-04 11:10:00,31.41,31.49,31.41,31.42,566600.0,23.2401,23.2993,23.2401,23.2475,566600.0
2005-11-04 11:20:00,31.42,31.45,31.32,31.32,411600.0,23.2475,23.2697,23.1736,23.1736,411600.0
2005-11-04 11:30:00,31.32,31.34,31.04,31.06,514800.0,23.1736,23.1883,22.9664,22.9812,514800.0
2005-11-04 11:40:00,31.07,31.25,31.04,31.15,468800.0,22.9886,23.1218,22.9664,23.0478,468800.0
2005-11-04 11:50:00,31.16,31.19,30.88,30.89,543000.0,23.0552,23.0774,22.848,22.8554,543000.0
2005-11-04 12:00:00,30.9,30.9,30.73,30.81,804600.0,22.8628,22.8628,22.737,22.7962,804600.0
2005-11-04 12:10:00,30.81,31.0,30.81,30.9,405600.0,22.7962,22.9368,22.7962,22.8628,405600.0
2005-11-04 12:20:00,30.89,31.0,30.88,30.93,333800.0,22.8554,22.9368,22.848,22.885,333800.0
2005-11-04 12:30:00,30.93,30.98,30.83,30.97,262400.0,22.885,22.922,22.811,22.9146,262400.0
2005-11-04 12:40:00,30.97,31.15,30.93,31.1,582600.0,22.9146,23.0478,22.885,23.0108,582600.0
2005-11-04 12:50:00,31.11,31.13,30.98,31.04,431800.0,23.0182,23.033,22.922,22.9664,431800.0
2005-11-04 13:00:00,31.04,31.11,31.0,31.07,313800.0,22.9664,23.0182,22.9368,22.9886,313800.0
2005-11-04 13:10:00,31.07,31.11,30.97,30.98,340800.0,22.9886,23.0182,22.9146,22.922,340800.0
2005-11-04 13:20:00,30.98,31.09,30.98,31.06,256400.0,22.922,23.0034,22.922,22.9812,256400.0
2005-11-04 13:30:00,31.05,31.1,31.05,31.06,169000.0,22.9738,23.0108,22.9738,22.9812,169000.0
2005-11-04 13:40:00,31.06,31.07,30.9,30.9,187800.0,22.9812,22.9886,22.8628,22.8628,187800.0
2005-11-04 13:50:00,30.91,30.92,30.82,30.86,361000.0,22.8702,22.8776,22.8036,22.8332,361000.0
2005-11-04 14:00:00,30.86,30.92,30.8,30.85,242400.0,22.8332,22.8776,22.7888,22.8258,242400.0
2005-11-04 14:10:00,30.84,30.85,30.56,30.58,465400.0,22.8184,22.8258,22.6112,22.626,465400.0
2005-11-04 14:20:00,30.58,30.69,30.58,30.68,394800.0,22.626,22.7074,22.626,22.7,394800.0
2005-11-04 14:30:00,30.68,30.74,30.52,30.58,391400.0,22.7,22.7444,22.5816,22.626,391400.0
2005-11-04 14:40:00,30.57,30.65,30.53,30.55,387800.0,22.6186,22.6778,22.589,22.6038,387800.0
2005-11-04 14:50:00,30.54,30.69,30.54,30.66,344400.0,22.5964,22.7074,22.5964,22.6852,344400.0
2005-11-04 15:00:00,30.65,30.68,30.55,30.57,352600.0,22.6778,22.7,22.6038,22.6186,352600.0
2005-11-04 15:10:00,30.57,30.65,30.57,30.6,308800.0,22.6186,22.6778,22.6186,22.6408,308800.0
2005-11-04 15:20:00,30.61,30.62,30.55,30.56,384800.0,22.6482,22.6556,22.6038,22.6112,384800.0
2005-11-04 15:30:00,30.58,30.58,30.46,30.5,583600.0,22.626,22.626,22.5372,22.5668,583600.0
2005-11-04 15:40:00,30.49,30.58,30.45,30.54,748600.0,22.5594,22.626,22.5298,22.5964,748600.0
2005-11-04 15:50:00,30.55,30.74,30.55,30.6,914000.0,22.6038,22.7444,22.6038,22.6408,914000.0
2005-11-07 09:30:00,30.56,30.6,30.38,30.47,831000.0,22.6112,22.6408,22.478,22.5446,831000.0
2005-11-07 09:40:00,30.47,30.5,30.13,30.22,652200.0,22.5446,22.5668,22.2931,22.3597,652200.0
2005-11-07 09:50:00,30.18,30.43,30.18,30.27,484600.0,22.3301,22.515,22.3301,22.3967,484600.0
2005-11-07 10:00:00,30.27,30.3,30.05,30.13,562400.0,22.3967,22.4189,22.2339,22.2931,562400.0
2005-11-07 10:10:00,30.13,30.2,29.93,29.95,670000.0,22.2931,22.3449,22.1451,22.1599,670000.0
2005-11-07 10:20:00,29.95,30.16,29.86,30.15,901200.0,22.1599,22.3153,22.0933,22.3079,901200.0
2005-11-07 10:30:00,30.15,30.23,30.05,30.18,758200.0,22.3079,22.3671,22.2339,22.3301,758200.0
2005-11-07 10:40:00,30.17,30.33,30.13,30.18,604400.0,22.3227,22.4411,22.2931,22.3301,604400.0
2005-11-07 10:50:00,30.18,30.18,29.95,29.97,584200.0,22.3301,22.3301,22.1599,22.1747,584200.0
2005-11-07 11:00:00,29.97,30.05,29.93,29.95,451400.0,22.1747,22.2339,22.1451,22.1599,451400.0
2005-11-07 11:10:00,29.97,30.05,29.92,29.99,251400.0,22.1747,22.2339,22.1377,22.1895,251400.0
2005-11-07 11:20:00,29.98,30.01,29.86,29.89,330000.0,22.1821,22.2043,22.0933,22.1155,330000.0
2005-11-07 11:30:00,29.89,30.0,29.88,29.93,369800.0,22.1155,22.1969,22.1081,22.1451,369800.0
2005-11-07 11:40:00,29.94,29.98,29.9,29.95,357600.0,22.1525,22.1821,22.1229,22.1599,357600.0
2005-11-07 11:50:00,29.95,29.96,29.71,29.77,533200.0,22.1599,22.1673,21.9823,22.0267,533200.0
2005-11-07 12:00:00,29.77,29.85,29.75,29.84,190000.0,22.0267,22.0859,22.0119,22.0785,190000.0
2005-11-07 12:10:00,29.85,29.91,29.83,29.91,332800.0,22.0859,22.1303,22.0711,22.1303,332800.0
2005-11-07 12:20:00,29.9,29.93,29.75,29.82,263200.0,22.1229,22.1451,22.0119,22.0637,263200.0
2005-11-07 12:30:00,29.82,29.91,29.8,29.89,263600.0,22.0637,22.1303,22.0489,22.1155,263600.0
2005-11-07 12:40:00,29.89,29.93,29.84,29.89,363400.0,22.1155,22.1451,22.0785,22.1155,363400.0
2005-11-07 12:50:00,29.9,29.93,29.82,29.82,474600.0,22.1229,22.1451,22.0637,22.0637,474600.0
2005-11-07 13:00:00,29.82,29.88,29.75,29.88,305600.0,22.0637,22.1081,22.0119,22.1081,305600.0
2005-11-07 13:10:00,29.88,29.9,29.77,29.78,204800.0,22.1081,22.1229,22.0267,22.0341,204800.0
2005-11-07 13:20:00,29.76,29.9,29.75,29.84,201400.0,22.0193,22.1229,22.0119,22.0785,201400.0
2005-11-07 13:30:00,29.84,29.97,29.82,29.94,273400.0,22.0785,22.1747,22.0637,22.1525,273400.0
2005-11-07 13:40:00,29.93,29.93,29.81,29.89,359200.0,22.1451,22.1451,22.0563,22.1155,359200.0
2005-11-07 13:50:00,29.88,29.89,29.84,29.85,570800.0,22.1081,22.1155,22.0785,22.0859,570800.0
2005-11-07 14:00:00,29.85,29.88,29.81,29.86,424000.0,22.0859,22.1081,22.0563,22.0933,424000.0
2005-11-07 14:10:00,29.87,29.95,29.85,29.92,778200.0,22.1007,22.1599,22.0859,22.1377,778200.0
2005-11-07 14:20:00,29.93,29.94,29.87,29.9,662200.0,22.1451,22.1525,22.1007,22.1229,662200.0
2005-11-07 14:30:00,29.91,29.93,29.86,29.88,375400.0,22.1303,22.1451,22.0933,22.1081,375400.0
2005-11-07 14:40:00,29.86,29.9,29.85,29.85,217800.0,22.0933,22.1229,22.0859,22.0859,217800.0
2005-11-07 14:50:00,29.85,29.86,29.8,29.86,278800.0,22.0859,22.0933,22.0489,22.0933,278800.0
2005-11-07 15:00:00,29.86,29.86,29.73,29.73,302400.0,22.0933,22.0933,21.9971,21.9971,302400.0
2005-11-07 15:10:00,29.74,29.77,29.69,29.74,383600.0,22.0045,22.0267,21.9675,22.0045,383600.0
2005-11-07 15:20:00,29.75,29.78,29.68,29.71,340800.0,22.0119,22.0341,21.9601,21.9823,340800.0
2005-11-07 15:30:00,29.71,29.75,29.6,29.63,618200.0,21.9823,22.0119,21.9009,21.9231,618200.0
2005-11-07 15:40:00,29.62,29.72,29.58,29.62,528400.0,21.9157,21.9897,21.8861,21.9157,528400.0
2005-11-07 15:50:00,29.62,29.67,29.58,29.58,721800.0,21.9157,21.9527,21.8861,21.8861,721800.0
2005-11-08 09:30:00,29.75,29.79,29.39,29.41,638400.0,22.0119,22.0415,21.7456,21.7603,638400.0
2005-11-08 09:40:00,29.42,29.45,29.2,29.25,580200.0,21.7677,21.7899,21.605,21.642,580200.0
2005-11-08 09:50:00,29.25,29.3,29.01,29.3,1065800.0,21.642,21.679,21.4644,21.679,1065800.0
2005-11-08 10:00:00,29.3,29.66,29.23,29.59,879200.0,21.679,21.9453,21.6272,21.8935,879200.0
2005-11-08 10:10:00,29.58,29.65,29.5,29.55,926200.0,21.8861,21.9379,21.8269,21.8639,926200.0
2005-11-08 10:20:00,29.56,29.62,29.5,29.55,786600.0,21.8713,21.9157,21.8269,21.8639,786600.0
2005-11-08 10:30:00,29.55,29.6,29.39,29.48,558200.0,21.8639,21.9009,21.7456,21.8121,558200.0
2005-11-08 10:40:00,29.48,29.5,29.34,29.39,432600.0,21.8121,21.8269,21.7086,21.7456,432600.0
2005-11-08 10:50:00,29.4,29.52,29.36,29.5,448400.0,21.7529,21.8417,21.7234,21.8269,448400.0
2005-11-08 11:00:00,29.5,29.57,29.49,29.53,564800.0,21.8269,21.8787,21.8195,21.8491,564800.0
2005-11-08 11:10:00,29.53,29.58,29.5,29.55,604600.0,21.8491,21.8861,21.8269,21.8639,604600.0
2005-11-08 11:20:00,29.55,29.55,29.5,29.54,287400.0,21.8639,21.8639,21.8269,21.8565,287400.0
2005-11-08 11:30:00,29.54,29.68,29.53,29.65,865600.0,21.8565,21.9601,21.8491,21.9379,865600.0
2005-11-08 11:40:00,29.65,29.77,29.63,29.73,843600.0,21.9379,22.0267,21.9231,21.9971,843600.0
2005-11-08 11:50:00,29.73,29.75,29.61,29.71,434800.0,21.9971,22.0119,21.9083,21.9823,434800.0
2005-11-08 12:00:00,29.72,29.75,29.59,29.62,273200.0,21.9897,22.0119,21.8935,21.9157,273200.0
2005-11-08 12:10:00,29.61,29.66,29.49,29.56,868200.0,21.9083,21.9453,21.8195,21.8713,868200.0
2005-11-08 12:20:00,29.56,29.68,29.55,29.63,300000.0,21.8713,21.9601,21.8639,21.9231,300000.0
2005-11-08 12:30:00,29.63,29.65,29.51,29.6,570600.0,21.9231,21.9379,21.8343,21.9009,570600.0
2005-11-08 12:40:00,29.6,29.68,29.58,29.64,208600.0,21.9009,21.9601,21.8861,21.9305,208600.0
2005-11-08 12:50:00,29.65,29.67,29.57,29.61,300400.0,21.9379,21.9527,21.8787,21.9083,300400.0
2005-11-08 13:00:00,29.61,29.62,29.56,29.56,198200.0,21.9083,21.9157,21.8713,21.8713,198200.0
2005-11-08 13:10:00,29.58,29.63,29.49,29.61,280000.0,21.8861,21.9231,21.8195,21.9083,280000.0
2005-11-08 13:20:00,29.61,29.61,29.54,29.56,253000.0,21.9083,21.9083,21.8565,21.8713,253000.0
2005-11-08 13:30:00,29.56,29.58,29.54,29.57,190000.0,21.8713,21.8861,21.8565,21.8787,190000.0
2005-11-08 13:40:00,29.57,29.58,29.55,29.55,113800.0,21.8787,21.8861,21.8639,21.8639,113800.0
2005-11-08 13:50:00,29.55,29.58,29.45,29.51,280200.0,21.8639,21.8861,21.7899,21.8343,280200.0
2005-11-08 14:00:00,29.51,29.56,29.46,29.56,269800.0,21.8343,21.8713,21.7973,21.8713,269800.0
2005-11-08 14:10:00,29.56,29.63,29.55,29.61,311600.0,21.8713,21.9231,21.8639,21.9083,311600.0
2005-11-08 14:20:00,29.61,29.62,29.57,29.61,240600.0,21.9083,21.9157,21.8787,21.9083,240600.0
2005-11-08 14:30:00,29.61,29.61,29.52,29.53,179800.0,21.9083,21.9083,21.8417,21.8491,179800.0
2005-11-08 14:40:00,29.53,29.58,29.53,29.54,173600.0,21.8491,21.8861,21.8491,21.8565,173600.0
2005-11-08 14:50:00,29.54,29.6,29.54,29.6,195800.0,21.8565,21.9009,21.8565,21.9009,195800.0
2005-11-08 15:00:00,29.6,29.61,29.55,29.59,396400.0,21.9009,21.9083,21.8639,21.8935,396400.0
2005-11-08 15:10:00,29.59,29.61,29.56,29.59,250800.0,21.8935,21.9083,21.8713,21.8935,250800.0
2005-11-08 15:20:00,29.59,29.6,29.58,29.59,270600.0,21.8935,21.9009,21.8861,21.8935,270600.0
2005-11-08 15:30:00,29.59,29.6,29.55,29.56,340200.0,21.8935,21.9009,21.8639,21.8713,340200.0
2005-11-08 15:40:00,29.56,29.56,29.49,29.5,264400.0,21.8713,21.8713,21.8195,21.8269,264400.0
2005-11-08 15:50:00,29.5,29.56,29.5,29.5,532400.0,21.8269,21.8713,21.8269,21.8269,532400.0
2005-11-09 09:30:00,29.58,29.58,29.36,29.36,382600.0,21.8861,21.8861,21.7234,21.7234,382600.0
2005-11-09 09:40:00,29.37,29.48,29.28,29.38,400600.0,21.7308,21.8121,21.6642,21.7382,400600.0
2005-11-09 09:50:00,29.36,29.47,29.27,29.45,289200.0,21.7234,21.8047,21.6568,21.7899,289200.0
2005-11-09 10:00:00,29.44,29.47,29.36,29.46,444400.0,21.7825,21.8047,21.7234,21.7973,444400.0
2005-11-09 10:10:00,29.47,29.48,29.36,29.38,244800.0,21.8047,21.8121,21.7234,21.7382,244800.0
2005-11-09 10:20:00,29.38,29.4,29.28,29.3,407200.0,21.7382,21.7529,21.6642,21.679,407200.0
2005-11-09 10:30:00,29.3,29.51,29.17,29.4,636400.0,21.679,21.8343,21.5828,21.7529,636400.0
2005-11-09 10:40:00,29.4,29.48,29.34,29.38,485800.0,21.7529,21.8121,21.7086,21.7382,485800.0
2005-11-09 10:50:00,29.38,29.39,29.2,29.28,598000.0,21.7382,21.7456,21.605,21.6642,598000.0
2005-11-09 11:00:00,29.28,29.29,29.11,29.17,438400.0,21.6642,21.6716,21.5384,21.5828,438400.0
2005-11-09 11:10:00,29.16,29.41,29.15,29.32,367600.0,21.5754,21.7603,21.568,21.6938,367600.0
2005-11-09 11:20:00,29.31,29.47,29.24,29.39,280000.0,21.6864,21.8047,21.6346,21.7456,280000.0
2005-11-09 11:30:00,29.38,29.63,29.35,29.58,543600.0,21.7382,21.9231,21.716,21.8861,543600.0
2005-11-09 11:40:00,29.58,29.58,29.43,29.51,408800.0,21.8861,21.8861,21.7751,21.8343,408800.0
2005-11-09 11:50:00,29.53,29.58,29.46,29.58,441400.0,21.8491,21.8861,21.7973,21.8861,441400.0
2005-11-09 12:00:00,29.58,29.78,29.53,29.75,515800.0,21.8861,22.0341,21.8491,22.0119,515800.0
2005-11-09 12:10:00,29.79,29.99,29.78,29.97,697000.0,22.0415,22.1895,22.0341,22.1747,697000.0
2005-11-09 12:20:00,29.99,30.1,29.93,29.94,963600.0,22.1895,22.2709,22.1451,22.1525,963600.0
2005-11-09 12:30:00,29.94,29.98,29.84,29.88,442000.0,22.1525,22.1821,22.0785,22.1081,442000.0
2005-11-09 12:40:00,29.88,29.97,29.77,29.94,328400.0,22.1081,22.1747,22.0267,22.1525,328400.0
2005-11-09 12:50:00,29.95,30.05,29.93,29.95,413400.0,22.1599,22.2339,22.1451,22.1599,413400.0
2005-11-09 13:00:00,29.95,30.02,29.91,30.0,262800.0,22.1599,22.2117,22.1303,22.1969,262800.0
2005-11-09 13:10:00,30.0,30.0,29.89,29.96,311600.0,22.1969,22.1969,22.1155,22.1673,311600.0
2005-11-09 13:20:00,29.96,29.97,29.82,29.93,203400.0,22.1673,22.1747,22.0637,22.1451,203400.0
2005-11-09 13:30:00,29.91,29.91,29.75,29.8,234000.0,22.1303,22.1303,22.0119,22.0489,234000.0
2005-11-09 13:40:00,29.81,29.81,29.68,29.7,292000.0,22.0563,22.0563,21.9601,21.9749,292000.0
2005-11-09 13:50:00,29.7,29.76,29.58,29.61,241800.0,21.9749,22.0193,21.8861,21.9083,241800.0
2005-11-09 14:00:00,29.61,29.7,29.57,29.67,298200.0,21.9083,21.9749,21.8787,21.9527,298200.0
2005-11-09 14:10:00,29.67,29.74,29.62,29.68,219600.0,21.9527,22.0045,21.9157,21.9601,219600.0
2005-11-09 14:20:00,29.68,29.68,29.57,29.58,148000.0,21.9601,21.9601,21.8787,21.8861,148000.0
2005-11-09 14:30:00,29.58,29.73,29.55,29.7,204400.0,21.8861,21.9971,21.8639,21.9749,204400.0
2005-11-09 14:40:00,29.7,29.73,29.51,29.52,223200.0,21.9749,21.9971,21.8343,21.8417,223200.0
2005-11-09 14:50:00,29.51,29.56,29.41,29.48,294200.0,21.8343,21.8713,21.7603,21.8121,294200.0
2005-11-09 15:00:00,29.49,29.66,29.48,29.6,450600.0,21.8195,21.9453,21.8121,21.9009,450600.0
2005-11-09 15:10:00,29.6,29.64,29.49,29.63,288600.0,21.9009,21.9305,21.8195,21.9231,288600.0
2005-11-09 15:20:00,29.63,29.71,29.58,29.62,331400.0,21.9231,21.9823,21.8861,21.9157,331400.0
2005-11-09 15:30:00,29.64,29.68,29.45,29.46,331800.0,21.9305,21.9601,21.7899,21.7973,331800.0
2005-11-09 15:40:00,29.46,29.5,29.27,29.27,368600.0,21.7973,21.8269,21.6568,21.6568,368600.0
2005-11-09 15:50:00,29.27,29.27,29.18,29.18,633800.0,21.6568,21.6568,21.5902,21.5902,633800.0
2005-11-10 09:30:00,29.08,29.08,28.73,28.73,596000.0,21.5162,21.5162,21.2572,21.2572,596000.0
2005-11-10 09:40:00,28.73,28.79,28.63,28.69,695600.0,21.2572,21.3016,21.1832,21.2276,695600.0
2005-11-10 09:50:00,28.69,28.75,28.66,28.72,522400.0,21.2276,21.272,21.2054,21.2498,522400.0
2005-11-10 10:00:00,28.69,28.71,28.38,28.43,668600.0,21.2276,21.2424,20.9983,21.0352,668600.0
2005-11-10 10:10:00,28.45,28.53,28.25,28.4,845400.0,21.05,21.1092,20.9021,21.0131,845400.0
2005-11-10 10:20:00,28.38,28.48,28.29,28.42,748400.0,20.9983,21.0722,20.9317,21.0279,748400.0
2005-11-10 10:30:00,28.43,28.48,28.27,28.27,751800.0,21.0352,21.0722,20.9169,20.9169,751800.0
2005-11-10 10:40:00,28.27,28.3,28.03,28.24,791000.0,20.9169,20.9391,20.7393,20.8947,791000.0
2005-11-10 10:50:00,28.22,28.38,28.18,28.3,511800.0,20.8799,20.9983,20.8503,20.9391,511800.0
2005-11-10 11:00:00,28.3,28.46,28.27,28.4,418600.0,20.9391,21.0574,20.9169,21.0131,418600.0
2005-11-10 11:10:00,28.39,28.39,28.08,28.1,582200.0,21.0057,21.0057,20.7763,20.7911,582200.0
2005-11-10 11:20:00,28.08,28.15,27.96,28.02,627800.0,20.7763,20.8281,20.6875,20.7319,627800.0
2005-11-10 11:30:00,28.04,28.11,27.99,28.04,316400.0,20.7467,20.7985,20.7097,20.7467,316400.0
2005-11-10 11:40:00,28.03,28.09,27.99,28.0,228400.0,20.7393,20.7837,20.7097,20.7171,228400.0
2005-11-10 11:50:00,28.0,28.15,27.98,28.03,397000.0,20.7171,20.8281,20.7023,20.7393,397000.0
2005-11-10 12:00:00,28.03,28.15,28.02,28.1,253200.0,20.7393,20.8281,20.7319,20.7911,253200.0
2005-11-10 12:10:00,28.1,28.2,28.07,28.08,253000.0,20.7911,20.8651,20.7689,20.7763,253000.0
2005-11-10 12:20:00,28.08,28.23,28.02,28.2,299200.0,20.7763,20.8873,20.7319,20.8651,299200.0
2005-11-10 12:30:00,28.2,28.25,28.08,28.17,307000.0,20.8651,20.9021,20.7763,20.8429,307000.0
2005-11-10 12:40:00,28.17,28.2,28.11,28.18,174200.0,20.8429,20.8651,20.7985,20.8503,174200.0
2005-11-10 12:50:00,28.18,28.2,28.05,28.12,266600.0,20.8503,20.8651,20.7541,20.8059,266600.0
2005-11-10 13:00:00,28.13,28.24,28.11,28.19,382400.0,20.8133,20.8947,20.7985,20.8577,382400.0
2005-11-10 13:10:00,28.2,28.27,28.17,28.18,196200.0,20.8651,20.9169,20.8429,20.8503,196200.0
2005-11-10 13:20:00,28.18,28.2,28.11,28.12,186200.0,20.8503,20.8651,20.7985,20.8059,186200.0
2005-11-10 13:30:00,28.12,28.36,28.11,28.35,228000.0,20.8059,20.9835,20.7985,20.9761,228000.0
2005-11-10 13:40:00,28.34,28.36,28.21,28.24,413400.0,20.9687,20.9835,20.8725,20.8947,413400.0
2005-11-10 13:50:00,28.22,28.37,28.2,28.23,357600.0,20.8799,20.9909,20.8651,20.8873,357600.0
2005-11-10 14:00:00,28.23,28.37,28.21,28.3,352200.0,20.8873,20.9909,20.8725,20.9391,352200.0
2005-11-10 14:10:00,28.3,28.36,28.19,28.27,332800.0,20.9391,20.9835,20.8577,20.9169,332800.0
2005-11-10 14:20:00,28.27,28.43,28.23,28.36,367000.0,20.9169,21.0352,20.8873,20.9835,367000.0
2005-11-10 14:30:00,28.36,28.45,28.31,28.4,655200.0,20.9835,21.05,20.9465,21.0131,655200.0
2005-11-10 14:40:00,28.4,28.41,28.29,28.31,271600.0,21.0131,21.0205,20.9317,20.9465,271600.0
2005-11-10 14:50:00,28.32,28.4,28.25,28.35,539400.0,20.9539,21.0131,20.9021,20.9761,539400.0
2005-11-10 15:00:00,28.33,28.39,28.25,28.28,299000.0,20.9613,21.0057,20.9021,20.9243,299000.0
2005-11-10 15:10:00,28.28,28.29,28.14,28.17,332600.0,20.9243,20.9317,20.8207,20.8429,332600.0
2005-11-10 15:20:00,28.17,28.18,28.1,28.11,348200.0,20.8429,20.8503,20.7911,20.7985,348200.0
2005-11-10 15:30:00,28.11,28.24,28.11,28.15,507800.0,20.7985,20.8947,20.7985,20.8281,507800.0
2005-11-10 15:40:00,28.16,28.17,28.0,28.0,650600.0,20.8355,20.8429,20.7171,20.7171,650600.0
2005-11-10 15:50:00,28.0,28.05,27.95,27.95,870000.0,20.7171,20.7541,20.6801,20.6801,870000.0
2005-11-11 09:30:00,27.88,28.2,27.88,28.13,583200.0,20.6283,20.8651,20.6283,20.8133,583200.0
2005-11-11 09:40:00,28.1,28.24,27.78,27.89,617600.0,20.7911,20.8947,20.5543,20.6357,617600.0
2005-11-11 09:50:00,27.89,28.05,27.75,28.03,659400.0,20.6357,20.7541,20.5321,20.7393,659400.0
2005-11-11 10:00:00,28.0,28.32,27.96,28.08,801000.0,20.7171,20.9539,20.6875,20.7763,801000.0
2005-11-11 10:10:00,28.08,28.29,28.0,28.26,726400.0,20.7763,20.9317,20.7171,20.9095,726400.0
2005-11-11 10:20:00,28.27,28.27,28.06,28.08,465800.0,20.9169,20.9169,20.7615,20.7763,465800.0
2005-11-11 10:30:00,28.09,28.16,28.05,28.1,352000.0,20.7837,20.8355,20.7541,20.7911,352000.0
2005-11-11 10:40:00,28.08,28.08,27.82,27.84,300200.0,20.7763,20.7763,20.5839,20.5987,300200.0
2005-11-11 10:50:00,27.84,27.99,27.84,27.91,339200.0,20.5987,20.7097,20.5987,20.6505,339200.0
2005-11-11 11:00:00,27.91,28.14,27.9,28.02,218200.0,20.6505,20.8207,20.6431,20.7319,218200.0
2005-11-11 11:10:00,28.01,28.09,27.93,28.09,224600.0,20.7245,20.7837,20.6653,20.7837,224600.0
2005-11-11 11:20:00,28.08,28.11,27.9,27.93,280800.0,20.7763,20.7985,20.6431,20.6653,280800.0
2005-11-11 11:30:00,27.93,28.04,27.83,27.83,309200.0,20.6653,20.7467,20.5913,20.5913,309200.0
2005-11-11 11:40:00,27.83,27.95,27.75,27.95,454400.0,20.5913,20.6801,20.5321,20.6801,454400.0
2005-11-11 11:50:00,27.92,27.97,27.81,27.81,215000.0,20.6579,20.6949,20.5765,20.5765,215000.0
2005-11-11 12:00:00,27.82,27.93,27.75,27.86,271600.0,20.5839,20.6653,20.5321,20.6135,271600.0
2005-11-11 12:10:00,27.85,27.91,27.81,27.88,146000.0,20.6061,20.6505,20.5765,20.6283,146000.0
2005-11-11 12:20:00,27.88,27.99,27.86,27.9,133800.0,20.6283,20.7097,20.6135,20.6431,133800.0
2005-11-11 12:30:00,27.9,27.93,27.81,27.82,104000.0,20.6431,20.6653,20.5765,20.5839,104000.0
2005-11-11 12:40:00,27.82,27.86,27.81,27.83,105200.0,20.5839,20.6135,20.5765,20.5913,105200.0
2005-11-11 12:50:00,27.84,27.9,27.81,27.85,121000.0,20.5987,20.6431,20.5765,20.6061,121000.0
2005-11-11 13:00:00,27.86,27.97,27.84,27.93,156800.0,20.6135,20.6949,20.5987,20.6653,156800.0
2005-11-11 13:10:00,27.93,27.99,27.86,27.98,140600.0,20.6653,20.7097,20.6135,20.7023,140600.0
2005-11-11 13:20:00,27.98,28.0,27.88,27.91,155000.0,20.7023,20.7171,20.6283,20.6505,155000.0
2005-11-11 13:30:00,27.91,27.91,27.85,27.9,79800.0,20.6505,20.6505,20.6061,20.6431,79800.0
2005-11-11 13:40:00,27.92,27.93,27.9,27.93,88400.0,20.6579,20.6653,20.6431,20.6653,88400.0
2005-11-11 13:50:00,27.92,27.93,27.89,27.92,69800.0,20.6579,20.6653,20.6357,20.6579,69800.0
2005-11-11 14:00:00,27.92,28.03,27.91,28.03,194400.0,20.6579,20.7393,20.6505,20.7393,194400.0
2005-11-11 14:10:00,28.03,28.06,27.92,27.94,184400.0,20.7393,20.7615,20.6579,20.6727,184400.0
2005-11-11 14:20:00,27.93,27.97,27.86,27.88,149800.0,20.6653,20.6949,20.6135,20.6283,149800.0
2005-11-11 14:30:00,27.88,27.99,27.86,27.96,164200.0,20.6283,20.7097,20.6135,20.6875,164200.0
2005-11-11 14:40:00,27.96,28.0,27.89,27.95,241000.0,20.6875,20.7171,20.6357,20.6801,241000.0
2005-11-11 14:50:00,27.93,27.99,27.92,27.93,187200.0,20.6653,20.7097,20.6579,20.6653,187200.0
2005-11-11 15:00:00,27.93,27.99,27.92,27.99,257200.0,20.6653,20.7097,20.6579,20.7097,257200.0
2005-11-11 15:10:00,27.99,28.01,27.96,28.0,623000.0,20.7097,20.7245,20.6875,20.7171,623000.0
2005-11-11 15:20:00,27.99,28.04,27.99,28.01,222800.0,20.7097,20.7467,20.7097,20.7245,222800.0
2005-11-11 15:30:00,28.01,28.11,28.0,28.1,293400.0,20.7245,20.7985,20.7171,20.7911,293400.0
2005-11-11 15:40:00,28.1,28.14,28.05,28.06,432200.0,20.7911,20.8207,20.7541,20.7615,432200.0
2005-11-11 15:50:00,28.06,28.06,27.98,28.02,385600.0,20.7615,20.7615,20.7023,20.7319,385600.0
2005-11-14 09:30:00,28.36,28.5,28.33,28.36,728400.0,20.9835,21.087,20.9613,20.9835,728400.0
2005-11-14 09:40:00,28.36,28.7,28.35,28.61,659400.0,20.9835,21.235,20.9761,21.1684,659400.0
2005-11-14 09:50:00,28.58,28.7,28.49,28.53,513400.0,21.1462,21.235,21.0796,21.1092,513400.0
2005-11-14 10:00:00,28.53,28.61,28.46,28.6,321400.0,21.1092,21.1684,21.0574,21.161,321400.0
2005-11-14 10:10:00,28.61,28.68,28.53,28.58,343000.0,21.1684,21.2202,21.1092,21.1462,343000.0
2005-11-14 10:20:00,28.57,28.61,28.28,28.31,408600.0,21.1388,21.1684,20.9243,20.9465,408600.0
2005-11-14 10:30:00,28.3,28.57,28.27,28.55,356200.0,20.9391,21.1388,20.9169,21.124,356200.0
2005-11-14 10:40:00,28.55,28.58,28.47,28.53,271400.0,21.124,21.1462,21.0648,21.1092,271400.0
2005-11-14 10:50:00,28.54,28.57,28.38,28.38,154000.0,21.1166,21.1388,20.9983,20.9983,154000.0
2005-11-14 11:00:00,28.38,28.49,28.32,28.35,216200.0,20.9983,21.0796,20.9539,20.9761,216200.0
2005-11-14 11:10:00,28.37,28.37,28.25,28.35,296600.0,20.9909,20.9909,20.9021,20.9761,296600.0
2005-11-14 11:20:00,28.36,28.48,28.36,28.43,318600.0,20.9835,21.0722,20.9835,21.0352,318600.0
2005-11-14 11:30:00,28.45,28.47,28.3,28.3,370400.0,21.05,21.0648,20.9391,20.9391,370400.0
2005-11-14 11:40:00,28.31,28.37,28.18,28.25,405200.0,20.9465,20.9909,20.8503,20.9021,405200.0
2005-11-14 11:50:00,28.24,28.42,28.23,28.41,264200.0,20.8947,21.0279,20.8873,21.0205,264200.0
2005-11-14 12:00:00,28.4,28.5,28.39,28.47,261200.0,21.0131,21.087,21.0057,21.0648,261200.0
2005-11-14 12:10:00,28.47,28.47,28.35,28.38,201600.0,21.0648,21.0648,20.9761,20.9983,201600.0
2005-11-14 12:20:00,28.4,28.46,28.37,28.45,134400.0,21.0131,21.0574,20.9909,21.05,134400.0
2005-11-14 12:30:00,28.45,28.45,28.4,28.43,82600.0,21.05,21.05,21.0131,21.0352,82600.0
2005-11-14 12:40:00,28.43,28.6,28.43,28.54,143200.0,21.0352,21.161,21.0352,21.1166,143200.0
2005-11-14 12:50:00,28.55,28.61,28.4,28.43,197200.0,21.124,21.1684,21.0131,21.0352,197200.0
2005-11-14 13:00:00,28.43,28.5,28.41,28.42,194200.0,21.0352,21.087,21.0205,21.0279,194200.0
2005-11-14 13:10:00,28.42,28.56,28.4,28.54,276600.0,21.0279,21.1314,21.0131,21.1166,276600.0
2005-11-14 13:20:00,28.54,28.62,28.52,28.61,225800.0,21.1166,21.1758,21.1018,21.1684,225800.0
2005-11-14 13:30:00,28.62,28.62,28.55,28.57,182600.0,21.1758,21.1758,21.124,21.1388,182600.0
2005-11-14 13:40:00,28.57,28.61,28.55,28.58,169200.0,21.1388,21.1684,21.124,21.1462,169200.0
2005-11-14 13:50:00,28.58,28.64,28.57,28.63,168400.0,21.1462,21.1906,21.1388,21.1832,168400.0
2005-11-14 14:00:00,28.63,28.74,28.61,28.7,528400.0,21.1832,21.2646,21.1684,21.235,528400.0
2005-11-14 14:10:00,28.68,28.73,28.61,28.64,159200.0,21.2202,21.2572,21.1684,21.1906,159200.0
2005-11-14 14:20:00,28.64,28.64,28.6,28.61,795200.0,21.1906,21.1906,21.161,21.1684,795200.0
2005-11-14 14:30:00,28.61,28.68,28.6,28.63,107400.0,21.1684,21.2202,21.161,21.1832,107400.0
2005-11-14 14:40:00,28.63,28.68,28.63,28.66,132600.0,21.1832,21.2202,21.1832,21.2054,132600.0
2005-11-14 14:50:00,28.66,28.7,28.66,28.68,158200.0,21.2054,21.235,21.2054,21.2202,158200.0
2005-11-14 15:00:00,28.68,28.72,28.67,28.68,159000.0,21.2202,21.2498,21.2128,21.2202,159000.0
2005-11-14 15:10:00,28.67,28.7,28.58,28.63,265600.0,21.2128,21.235,21.1462,21.1832,265600.0
2005-11-14 15:20:00,28.63,28.65,28.59,28.6,121400.0,21.1832,21.198,21.1536,21.161,121400.0
2005-11-14 15:30:00,28.6,28.68,28.59,28.66,227000.0,21.161,21.2202,21.1536,21.2054,227000.0
2005-11-14 15:40:00,28.66,28.67,28.56,28.58,250800.0,21.2054,21.2128,21.1314,21.1462,250800.0
2005-11-14 15:50:00,28.58,28.63,28.54,28.63,528200.0,21.1462,21.1832,21.1166,21.1832,528200.0
2005-11-15 09:30:00,29.11,29.11,28.48,28.55,752200.0,21.5384,21.5384,21.0722,21.124,752200.0
2005-11-15 09:40:00,28.56,28.65,28.45,28.65,642600.0,21.1314,21.198,21.05,21.198,642600.0
2005-11-15 09:50:00,28.64,28.71,28.5,28.66,368400.0,21.1906,21.2424,21.087,21.2054,368400.0
2005-11-15 10:00:00,28.68,28.86,28.61,28.76,507400.0,21.2202,21.3534,21.1684,21.2794,507400.0
2005-11-15 10:10:00,28.75,28.89,28.75,28.84,325800.0,21.272,21.3756,21.272,21.3386,325800.0
2005-11-15 10:20:00,28.83,29.07,28.81,28.96,403200.0,21.3312,21.5088,21.3164,21.4274,403200.0
2005-11-15 10:30:00,28.96,29.08,28.91,29.04,397000.0,21.4274,21.5162,21.3904,21.4866,397000.0
2005-11-15 10:40:00,29.03,29.13,28.97,29.11,524200.0,21.4792,21.5532,21.4348,21.5384,524200.0
2005-11-15 10:50:00,29.11,29.23,29.08,29.16,459000.0,21.5384,21.6272,21.5162,21.5754,459000.0
2005-11-15 11:00:00,29.15,29.28,29.15,29.2,417400.0,21.568,21.6642,21.568,21.605,417400.0
2005-11-15 11:10:00,29.19,29.28,29.08,29.14,324400.0,21.5976,21.6642,21.5162,21.5606,324400.0
2005-11-15 11:20:00,29.14,29.39,29.12,29.39,532400.0,21.5606,21.7456,21.5458,21.7456,532400.0
2005-11-15 11:30:00,29.39,29.41,29.25,29.27,510000.0,21.7456,21.7603,21.642,21.6568,510000.0
2005-11-15 11:40:00,29.28,29.39,29.24,29.34,328000.0,21.6642,21.7456,21.6346,21.7086,328000.0
2005-11-15 11:50:00,29.34,29.47,29.31,29.46,429200.0,21.7086,21.8047,21.6864,21.7973,429200.0
2005-11-15 12:00:00,29.46,29.58,29.42,29.42,618800.0,21.7973,21.8861,21.7677,21.7677,618800.0
2005-11-15 12:10:00,29.42,29.51,29.39,29.49,352200.0,21.7677,21.8343,21.7456,21.8195,352200.0
2005-11-15 12:20:00,29.5,29.54,29.41,29.42,397800.0,21.8269,21.8565,21.7603,21.7677,397800.0
2005-11-15 12:30:00,29.42,29.47,29.25,29.33,285400.0,21.7677,21.8047,21.642,21.7012,285400.0
2005-11-15 12:40:00,29.32,29.43,29.3,29.42,351400.0,21.6938,21.7751,21.679,21.7677,351400.0
2005-11-15 12:50:00,29.42,29.47,29.36,29.39,240200.0,21.7677,21.8047,21.7234,21.7456,240200.0
2005-11-15 13:00:00,29.39,29.4,29.27,29.4,765800.0,21.7456,21.7529,21.6568,21.7529,765800.0
2005-11-15 13:10:00,29.4,29.48,29.33,29.48,307000.0,21.7529,21.8121,21.7012,21.8121,307000.0
2005-11-15 13:20:00,29.48,29.48,29.34,29.35,241400.0,21.8121,21.8121,21.7086,21.716,241400.0
2005-11-15 13:30:00,29.36,29.39,29.29,29.3,282800.0,21.7234,21.7456,21.6716,21.679,282800.0
2005-11-15 13:40:00,29.3,29.36,29.23,29.33,350600.0,21.679,21.7234,21.6272,21.7012,350600.0
2005-11-15 13:50:00,29.33,29.39,29.18,29.21,383600.0,21.7012,21.7456,21.5902,21.6124,383600.0
2005-11-15 14:00:00,29.21,29.26,29.13,29.15,447600.0,21.6124,21.6494,21.5532,21.568,447600.0
2005-11-15 14:10:00,29.15,29.18,28.97,29.03,588400.0,21.568,21.5902,21.4348,21.4792,588400.0
2005-11-15 14:20:00,29.04,29.07,28.9,28.93,468800.0,21.4866,21.5088,21.383,21.4052,468800.0
2005-11-15 14:30:00,28.93,29.05,28.9,29.03,444200.0,21.4052,21.494,21.383,21.4792,444200.0
2005-11-15 14:40:00,29.03,29.07,28.9,28.95,329600.0,21.4792,21.5088,21.383,21.42,329600.0
2005-11-15 14:50:00,28.95,28.97,28.75,28.75,369800.0,21.42,21.4348,21.272,21.272,369800.0
2005-11-15 15:00:00,28.75,28.75,28.6,28.75,577600.0,21.272,21.272,21.161,21.272,577600.0
2005-11-15 15:10:00,28.75,28.79,28.66,28.71,296000.0,21.272,21.3016,21.2054,21.2424,296000.0
2005-11-15 15:20:00,28.73,28.78,28.6,28.61,359400.0,21.2572,21.2942,21.161,21.1684,359400.0
2005-11-15 15:30:00,28.64,28.72,28.58,28.68,361800.0,21.1906,21.2498,21.1462,21.2202,361800.0
2005-11-15 15:40:00,28.68,28.72,28.53,28.53,388400.0,21.2202,21.2498,21.1092,21.1092,388400.0
2005-11-15 15:50:00,28.54,28.64,28.5,28.62,588400.0,21.1166,21.1906,21.087,21.1758,588400.0
2005-11-16 09:30:00,28.64,28.85,28.61,28.7,654200.0,21.1906,21.346,21.1684,21.235,654200.0
2005-11-16 09:40:00,28.73,28.78,28.5,28.61,490000.0,21.2572,21.2942,21.087,21.1684,490000.0
2005-11-16 09:50:00,28.61,28.74,28.58,28.6,440800.0,21.1684,21.2646,21.1462,21.161,440800.0
2005-11-16 10:00:00,28.6,28.66,28.5,28.56,545200.0,21.161,21.2054,21.087,21.1314,545200.0
2005-11-16 10:10:00,28.57,28.59,28.42,28.51,383600.0,21.1388,21.1536,21.0279,21.0944,383600.0
2005-11-16 10:20:00,28.5,28.64,28.5,28.61,221200.0,21.087,21.1906,21.087,21.1684,221200.0
2005-11-16 10:30:00,28.58,29.13,28.58,28.91,1013600.0,21.1462,21.5532,21.1462,21.3904,1013600.0
2005-11-16 10:40:00,28.91,29.06,28.86,29.0,489000.0,21.3904,21.5014,21.3534,21.457,489000.0
2005-11-16 10:50:00,29.01,29.19,28.92,29.15,451800.0,21.4644,21.5976,21.3978,21.568,451800.0
2005-11-16 11:00:00,29.15,29.21,29.06,29.11,432000.0,21.568,21.6124,21.5014,21.5384,432000.0
2005-11-16 11:10:00,29.12,29.28,29.1,29.27,357600.0,21.5458,21.6642,21.531,21.6568,357600.0
2005-11-16 11:20:00,29.27,29.29,29.13,29.2,405400.0,21.6568,21.6716,21.5532,21.605,405400.0
2005-11-16 11:30:00,29.2,29.28,29.15,29.2,396400.0,21.605,21.6642,21.568,21.605,396400.0
2005-11-16 11:40:00,29.2,29.33,29.2,29.32,256400.0,21.605,21.7012,21.605,21.6938,256400.0
2005-11-16 11:50:00,29.32,29.5,29.32,29.4,453400.0,21.6938,21.8269,21.6938,21.7529,453400.0
2005-11-16 12:00:00,29.42,29.44,29.38,29.4,189800.0,21.7677,21.7825,21.7382,21.7529,189800.0
2005-11-16 12:10:00,29.4,29.42,29.21,29.22,206200.0,21.7529,21.7677,21.6124,21.6198,206200.0
2005-11-16 12:20:00,29.22,29.29,29.2,29.28,266400.0,21.6198,21.6716,21.605,21.6642,266400.0
2005-11-16 12:30:00,29.27,29.28,29.19,29.22,183800.0,21.6568,21.6642,21.5976,21.6198,183800.0
2005-11-16 12:40:00,29.23,29.23,29.08,29.16,133200.0,21.6272,21.6272,21.5162,21.5754,133200.0
2005-11-16 12:50:00,29.17,29.25,29.06,29.06,189600.0,21.5828,21.642,21.5014,21.5014,189600.0
2005-11-16 13:00:00,29.07,29.13,28.98,29.11,191000.0,21.5088,21.5532,21.4422,21.5384,191000.0
2005-11-16 13:10:00,29.11,29.18,29.03,29.17,176600.0,21.5384,21.5902,21.4792,21.5828,176600.0
2005-11-16 13:20:00,29.17,29.18,29.11,29.17,115200.0,21.5828,21.5902,21.5384,21.5828,115200.0
2005-11-16 13:30:00,29.17,29.31,29.09,29.29,189400.0,21.5828,21.6864,21.5236,21.6716,189400.0
2005-11-16 13:40:00,29.29,29.3,29.15,29.25,245400.0,21.6716,21.679,21.568,21.642,245400.0
2005-11-16 13:50:00,29.26,29.42,29.25,29.42,294400.0,21.6494,21.7677,21.642,21.7677,294400.0
2005-11-16 14:00:00,29.42,29.44,29.33,29.35,269400.0,21.7677,21.7825,21.7012,21.716,269400.0
2005-11-16 14:10:00,29.35,29.42,29.32,29.42,265800.0,21.716,21.7677,21.6938,21.7677,265800.0
2005-11-16 14:20:00,29.4,29.45,29.35,29.39,348000.0,21.7529,21.7899,21.716,21.7456,348000.0
2005-11-16 14:30:00,29.39,29.48,29.36,29.45,653000.0,21.7456,21.8121,21.7234,21.7899,653000.0
2005-11-16 14:40:00,29.46,29.5,29.38,29.5,445000.0,21.7973,21.8269,21.7382,21.8269,445000.0
2005-11-16 14:50:00,29.5,29.6,29.5,29.53,381000.0,21.8269,21.9009,21.8269,21.8491,381000.0
2005-11-16 15:00:00,29.53,29.64,29.53,29.53,355400.0,21.8491,21.9305,21.8491,21.8491,355400.0
2005-11-16 15:10:00,29.53,29.57,29.49,29.57,247200.0,21.8491,21.8787,21.8195,21.8787,247200.0
2005-11-16 15:20:00,29.57,29.65,29.54,29.59,242400.0,21.8787,21.9379,21.8565,21.8935,242400.0
2005-11-16 15:30:00,29.59,29.61,29.52,29.55,305600.0,21.8935,21.9083,21.8417,21.8639,305600.0
2005-11-16 15:40:00,29.56,29.69,29.55,29.68,523400.0,21.8713,21.9675,21.8639,21.9601,523400.0
2005-11-16 15:50:00,29.68,29.75,29.6,29.74,906400.0,21.9601,22.0119,21.9009,22.0045,906400.0
2005-11-17 09:30:00,29.94,30.08,29.92,30.05,880800.0,22.1525,22.2561,22.1377,22.2339,880800.0
2005-11-17 09:40:00,30.04,30.18,30.0,30.16,717200.0,22.2265,22.3301,22.1969,22.3153,717200.0
2005-11-17 09:50:00,30.16,30.18,30.1,30.15,415000.0,22.3153,22.3301,22.2709,22.3079,415000.0
2005-11-17 10:00:00,30.15,30.17,30.05,30.07,942800.0,22.3079,22.3227,22.2339,22.2487,942800.0
2005-11-17 10:10:00,30.07,30.11,30.05,30.11,932000.0,22.2487,22.2783,22.2339,22.2783,932000.0
2005-11-17 10:20:00,30.11,30.14,30.0,30.04,385400.0,22.2783,22.3005,22.1969,22.2265,385400.0
2005-11-17 10:30:00,30.04,30.1,29.96,30.1,1178800.0,22.2265,22.2709,22.1673,22.2709,1178800.0
2005-11-17 10:40:00,30.1,30.15,29.97,30.01,511200.0,22.2709,22.3079,22.1747,22.2043,511200.0
2005-11-17 10:50:00,30.02,30.1,29.97,30.0,478200.0,22.2117,22.2709,22.1747,22.1969,478200.0
2005-11-17 11:00:00,30.0,30.04,29.85,29.9,629200.0,22.1969,22.2265,22.0859,22.1229,629200.0
2005-11-17 11:10:00,29.9,29.95,29.81,29.89,872600.0,22.1229,22.1599,22.0563,22.1155,872600.0
2005-11-17 11:20:00,29.87,30.05,29.86,29.97,501800.0,22.1007,22.2339,22.0933,22.1747,501800.0
2005-11-17 11:30:00,29.97,30.15,29.97,30.13,429000.0,22.1747,22.3079,22.1747,22.2931,429000.0
2005-11-17 11:40:00,30.13,30.16,30.05,30.09,284400.0,22.2931,22.3153,22.2339,22.2635,284400.0
2005-11-17 11:50:00,30.09,30.12,30.05,30.1,213000.0,22.2635,22.2857,22.2339,22.2709,213000.0
2005-11-17 12:00:00,30.1,30.15,30.06,30.08,234200.0,22.2709,22.3079,22.2413,22.2561,234200.0
2005-11-17 12:10:00,30.08,30.16,30.05,30.14,164800.0,22.2561,22.3153,22.2339,22.3005,164800.0
2005-11-17 12:20:00,30.15,30.17,30.11,30.15,118200.0,22.3079,22.3227,22.2783,22.3079,118200.0
2005-11-17 12:30:00,30.16,30.24,30.11,30.14,299600.0,22.3153,22.3745,22.2783,22.3005,299600.0
2005-11-17 12:40:00,30.13,30.15,30.1,30.12,449400.0,22.2931,22.3079,22.2709,22.2857,449400.0
2005-11-17 12:50:00,30.12,30.22,30.11,30.17,162200.0,22.2857,22.3597,22.2783,22.3227,162200.0
2005-11-17 13:00:00,30.17,30.21,30.14,30.21,210200.0,22.3227,22.3523,22.3005,22.3523,210200.0
2005-11-17 13:10:00,30.2,30.26,30.17,30.22,239200.0,22.3449,22.3893,22.3227,22.3597,239200.0
2005-11-17 13:20:00,30.22,30.25,30.15,30.15,218200.0,22.3597,22.3819,22.3079,22.3079,218200.0
2005-11-17 13:30:00,30.15,30.23,30.15,30.22,172000.0,22.3079,22.3671,22.3079,22.3597,172000.0
2005-11-17 13:40:00,30.22,30.24,30.16,30.21,164600.0,22.3597,22.3745,22.3153,22.3523,164600.0
2005-11-17 13:50:00,30.21,30.25,30.18,30.19,280000.0,22.3523,22.3819,22.3301,22.3375,280000.0
2005-11-17 14:00:00,30.2,30.25,30.18,30.2,658400.0,22.3449,22.3819,22.3301,22.3449,658400.0
2005-11-17 14:10:00,30.2,30.27,30.17,30.17,383200.0,22.3449,22.3967,22.3227,22.3227,383200.0
2005-11-17 14:20:00,30.17,30.2,30.1,30.1,504600.0,22.3227,22.3449,22.2709,22.2709,504600.0
2005-11-17 14:30:00,30.1,30.1,29.98,30.05,742600.0,22.2709,22.2709,22.1821,22.2339,742600.0
2005-11-17 14:40:00,30.04,30.05,29.96,30.05,579600.0,22.2265,22.2339,22.1673,22.2339,579600.0
2005-11-17 14:50:00,30.04,30.1,30.0,30.02,449200.0,22.2265,22.2709,22.1969,22.2117,449200.0
2005-11-17 15:00:00,30.03,30.1,30.0,30.08,332400.0,22.2191,22.2709,22.1969,22.2561,332400.0
2005-11-17 15:10:00,30.08,30.18,30.08,30.11,352200.0,22.2561,22.3301,22.2561,22.2783,352200.0
2005-11-17 15:20:00,30.11,30.25,30.08,30.24,445200.0,22.2783,22.3819,22.2561,22.3745,445200.0
2005-11-17 15:30:00,30.24,30.27,30.21,30.26,587400.0,22.3745,22.3967,22.3523,22.3893,587400.0
2005-11-17 15:40:00,30.26,30.4,30.25,30.32,641400.0,22.3893,22.4928,22.3819,22.4337,641400.0
2005-11-17 15:50:00,30.33,30.35,30.27,30.34,688800.0,22.4411,22.4559,22.3967,22.4485,688800.0
2005-11-18 09:30:00,30.39,30.42,30.25,30.31,1119400.0,22.4854,22.5076,22.3819,22.4263,1119400.0
2005-11-18 09:40:00,30.28,30.33,30.17,30.25,696400.0,22.4041,22.4411,22.3227,22.3819,696400.0
2005-11-18 09:50:00,30.25,30.52,30.2,30.44,532400.0,22.3819,22.5816,22.3449,22.5224,532400.0
2005-11-18 10:00:00,30.45,30.45,30.22,30.22,552200.0,22.5298,22.5298,22.3597,22.3597,552200.0
2005-11-18 10:10:00,30.23,30.31,30.08,30.08,641800.0,22.3671,22.4263,22.2561,22.2561,641800.0
2005-11-18 10:20:00,30.08,30.15,30.03,30.07,492800.0,22.2561,22.3079,22.2191,22.2487,492800.0
2005-11-18 10:30:00,30.08,30.22,30.05,30.16,391400.0,22.2561,22.3597,22.2339,22.3153,391400.0
2005-11-18 10:40:00,30.17,30.17,30.05,30.16,479800.0,22.3227,22.3227,22.2339,22.3153,479800.0
2005-11-18 10:50:00,30.15,30.23,30.13,30.18,404800.0,22.3079,22.3671,22.2931,22.3301,404800.0
2005-11-18 11:00:00,30.18,30.23,30.16,30.18,230800.0,22.3301,22.3671,22.3153,22.3301,230800.0
2005-11-18 11:10:00,30.17,30.22,30.15,30.17,413000.0,22.3227,22.3597,22.3079,22.3227,413000.0
2005-11-18 11:20:00,30.17,30.17,30.06,30.07,275200.0,22.3227,22.3227,22.2413,22.2487,275200.0
2005-11-18 11:30:00,30.08,30.13,30.07,30.1,177600.0,22.2561,22.2931,22.2487,22.2709,177600.0
2005-11-18 11:40:00,30.1,30.1,30.06,30.09,125400.0,22.2709,22.2709,22.2413,22.2635,125400.0
2005-11-18 11:50:00,30.1,30.13,30.09,30.1,87800.0,22.2709,22.2931,22.2635,22.2709,87800.0
2005-11-18 12:00:00,30.09,30.12,30.09,30.12,125000.0,22.2635,22.2857,22.2635,22.2857,125000.0
2005-11-18 12:10:00,30.11,30.14,30.1,30.11,154600.0,22.2783,22.3005,22.2709,22.2783,154600.0
2005-11-18 12:20:00,30.11,30.11,30.08,30.08,190200.0,22.2783,22.2783,22.2561,22.2561,190200.0
2005-11-18 12:30:00,30.08,30.08,30.02,30.04,184200.0,22.2561,22.2561,22.2117,22.2265,184200.0
2005-11-18 12:40:00,30.04,30.1,30.02,30.08,154800.0,22.2265,22.2709,22.2117,22.2561,154800.0
2005-11-18 12:50:00,30.08,30.11,30.07,30.07,118000.0,22.2561,22.2783,22.2487,22.2487,118000.0
2005-11-18 13:00:00,30.09,30.13,30.08,30.13,238000.0,22.2635,22.2931,22.2561,22.2931,238000.0
2005-11-18 13:10:00,30.13,30.16,30.11,30.15,173000.0,22.2931,22.3153,22.2783,22.3079,173000.0
2005-11-18 13:20:00,30.15,30.17,30.14,30.16,79200.0,22.3079,22.3227,22.3005,22.3153,79200.0
2005-11-18 13:30:00,30.15,30.16,30.12,30.13,166800.0,22.3079,22.3153,22.2857,22.2931,166800.0
2005-11-18 13:40:00,30.14,30.27,30.13,30.2,165000.0,22.3005,22.3967,22.2931,22.3449,165000.0
2005-11-18 13:50:00,30.21,30.34,30.21,30.25,212200.0,22.3523,22.4485,22.3523,22.3819,212200.0
2005-11-18 14:00:00,30.25,30.3,30.2,30.23,201600.0,22.3819,22.4189,22.3449,22.3671,201600.0
2005-11-18 14:10:00,30.24,30.39,30.23,30.35,201000.0,22.3745,22.4854,22.3671,22.4559,201000.0
2005-11-18 14:20:00,30.35,30.36,30.3,30.36,312400.0,22.4559,22.4632,22.4189,22.4632,312400.0
2005-11-18 14:30:00,30.36,30.38,30.27,30.3,213000.0,22.4632,22.478,22.3967,22.4189,213000.0
2005-11-18 14:40:00,30.3,30.36,30.29,30.3,156600.0,22.4189,22.4632,22.4115,22.4189,156600.0
2005-11-18 14:50:00,30.31,30.38,30.31,30.38,197400.0,22.4263,22.478,22.4263,22.478,197400.0
2005-11-18 15:00:00,30.39,30.45,30.38,30.45,202200.0,22.4854,22.5298,22.478,22.5298,202200.0
2005-11-18 15:10:00,30.45,30.52,30.43,30.45,315400.0,22.5298,22.5816,22.515,22.5298,315400.0
2005-11-18 15:20:00,30.48,30.52,30.44,30.46,269800.0,22.552,22.5816,22.5224,22.5372,269800.0
2005-11-18 15:30:00,30.46,30.55,30.45,30.54,377600.0,22.5372,22.6038,22.5298,22.5964,377600.0
2005-11-18 15:40:00,30.54,30.69,30.54,30.68,688600.0,22.5964,22.7074,22.5964,22.7,688600.0
2005-11-18 15:50:00,30.68,30.68,30.63,30.67,848200.0,22.7,22.7,22.663,22.6926,848200.0
2005-11-21 09:30:00,30.97,30.97,30.81,30.89,607400.0,22.9146,22.9146,22.7962,22.8554,607400.0
2005-11-21 09:40:00,30.9,30.9,30.8,30.86,499600.0,22.8628,22.8628,22.7888,22.8332,499600.0
2005-11-21 09:50:00,30.86,30.91,30.8,30.81,338600.0,22.8332,22.8702,22.7888,22.7962,338600.0
2005-11-21 10:00:00,30.8,30.9,30.78,30.88,231000.0,22.7888,22.8628,22.774,22.848,231000.0
2005-11-21 10:10:00,30.88,30.97,30.88,30.91,319800.0,22.848,22.9146,22.848,22.8702,319800.0
2005-11-21 10:20:00,30.91,30.97,30.83,30.93,358200.0,22.8702,22.9146,22.811,22.885,358200.0
2005-11-21 10:30:00,30.93,31.1,30.91,31.05,314400.0,22.885,23.0108,22.8702,22.9738,314400.0
2005-11-21 10:40:00,31.03,31.13,31.03,31.12,273000.0,22.959,23.033,22.959,23.0256,273000.0
2005-11-21 10:50:00,31.11,31.23,31.1,31.2,324400.0,23.0182,23.107,23.0108,23.0848,324400.0
2005-11-21 11:00:00,31.2,31.28,31.1,31.13,436800.0,23.0848,23.144,23.0108,23.033,436800.0
2005-11-21 11:10:00,31.13,31.16,31.05,31.06,365800.0,23.033,23.0552,22.9738,22.9812,365800.0
2005-11-21 11:20:00,31.05,31.13,31.02,31.09,190200.0,22.9738,23.033,22.9516,23.0034,190200.0
2005-11-21 11:30:00,31.09,31.11,31.01,31.05,263600.0,23.0034,23.0182,22.9442,22.9738,263600.0
2005-11-21 11:40:00,31.02,31.11,31.02,31.11,169400.0,22.9516,23.0182,22.9516,23.0182,169400.0
2005-11-21 11:50:00,31.12,31.25,31.09,31.21,237400.0,23.0256,23.1218,23.0034,23.0922,237400.0
2005-11-21 12:00:00,31.2,31.28,31.17,31.17,267000.0,23.0848,23.144,23.0626,23.0626,267000.0
2005-11-21 12:10:00,31.18,31.25,31.15,31.16,146000.0,23.07,23.1218,23.0478,23.0552,146000.0
2005-11-21 12:20:00,31.16,31.27,31.16,31.2,119200.0,23.0552,23.1366,23.0552,23.0848,119200.0
2005-11-21 12:30:00,31.18,31.25,31.18,31.23,135200.0,23.07,23.1218,23.07,23.107,135200.0
2005-11-21 12:40:00,31.23,31.28,31.21,31.27,117000.0,23.107,23.144,23.0922,23.1366,117000.0
2005-11-21 12:50:00,31.27,31.29,31.23,31.24,207400.0,23.1366,23.1514,23.107,23.1144,207400.0
2005-11-21 13:00:00,31.24,31.25,31.16,31.16,92400.0,23.1144,23.1218,23.0552,23.0552,92400.0
2005-11-21 13:10:00,31.16,31.25,31.14,31.22,125200.0,23.0552,23.1218,23.0404,23.0996,125200.0
2005-11-21 13:20:00,31.21,31.21,31.14,31.17,84800.0,23.0922,23.0922,23.0404,23.0626,84800.0
2005-11-21 13:30:00,31.18,31.25,31.14,31.24,114800.0,23.07,23.1218,23.0404,23.1144,114800.0
2005-11-21 13:40:00,31.25,31.25,31.11,31.16,201000.0,23.1218,23.1218,23.0182,23.0552,201000.0
2005-11-21 13:50:00,31.16,31.2,31.13,31.14,138600.0,23.0552,23.0848,23.033,23.0404,138600.0
2005-11-21 14:00:00,31.14,31.15,31.09,31.1,165400.0,23.0404,23.0478,23.0034,23.0108,165400.0
2005-11-21 14:10:00,31.1,31.13,31.05,31.13,206600.0,23.0108,23.033,22.9738,23.033,206600.0
2005-11-21 14:20:00,31.13,31.2,31.09,31.2,216400.0,23.033,23.0848,23.0034,23.0848,216400.0
2005-11-21 14:30:00,31.19,31.21,31.14,31.15,137000.0,23.0774,23.0922,23.0404,23.0478,137000.0
2005-11-21 14:40:00,31.15,31.18,31.12,31.18,246000.0,23.0478,23.07,23.0256,23.07,246000.0
2005-11-21 14:50:00,31.18,31.19,31.13,31.13,121000.0,23.07,23.0774,23.033,23.033,121000.0
2005-11-21 15:00:00,31.13,31.18,31.12,31.16,149800.0,23.033,23.07,23.0256,23.0552,149800.0
2005-11-21 15:10:00,31.16,31.22,31.15,31.18,301400.0,23.0552,23.0996,23.0478,23.07,301400.0
2005-11-21 15:20:00,31.18,31.3,31.15,31.28,322000.0,23.07,23.1588,23.0478,23.144,322000.0
2005-11-21 15:30:00,31.3,31.42,31.25,31.42,445400.0,23.1588,23.2475,23.1218,23.2475,445400.0
2005-11-21 15:40:00,31.42,31.46,31.38,31.41,557800.0,23.2475,23.2771,23.2179,23.2401,557800.0
2005-11-21 15:50:00,31.41,31.49,31.4,31.41,826400.0,23.2401,23.2993,23.2327,23.2401,826400.0
2005-11-22 09:30:00,31.79,32.25,31.79,32.08,1463200.0,23.5213,23.8617,23.5213,23.7359,1463200.0
2005-11-22 09:40:00,32.1,32.48,31.97,32.12,1037400.0,23.7507,24.0318,23.6545,23.7655,1037400.0
2005-11-22 09:50:00,32.12,32.24,32.02,32.05,1340200.0,23.7655,23.8543,23.6915,23.7137,1340200.0
2005-11-22 10:00:00,32.05,32.08,31.97,32.07,1078000.0,23.7137,23.7359,23.6545,23.7285,1078000.0
2005-11-22 10:10:00,32.07,32.13,32.04,32.12,1930000.0,23.7285,23.7729,23.7063,23.7655,1930000.0
2005-11-22 10:20:00,32.13,32.14,32.08,32.1,624000.0,23.7729,23.7803,23.7359,23.7507,624000.0
2005-11-22 10:30:00,32.1,32.16,32.08,32.1,478200.0,23.7507,23.7951,23.7359,23.7507,478200.0
2005-11-22 10:40:00,32.1,32.33,32.1,32.26,592000.0,23.7507,23.9208,23.7507,23.8691,592000.0
2005-11-22 10:50:00,32.26,32.32,32.21,32.27,308000.0,23.8691,23.9134,23.8321,23.8765,308000.0
2005-11-22 11:00:00,32.27,32.38,32.21,32.3,367800.0,23.8765,23.9578,23.8321,23.8986,367800.0
2005-11-22 11:10:00,32.3,32.32,32.16,32.19,295000.0,23.8986,23.9134,23.7951,23.8173,295000.0
2005-11-22 11:20:00,32.2,32.27,32.19,32.2,182400.0,23.8247,23.8765,23.8173,23.8247,182400.0
2005-11-22 11:30:00,32.2,32.27,32.19,32.21,203800.0,23.8247,23.8765,23.8173,23.8321,203800.0
2005-11-22 11:40:00,32.23,32.24,32.15,32.21,147600.0,23.8469,23.8543,23.7877,23.8321,147600.0
2005-11-22 11:50:00,32.22,32.29,32.18,32.23,204200.0,23.8395,23.8912,23.8099,23.8469,204200.0
2005-11-22 12:00:00,32.24,32.35,32.24,32.33,174400.0,23.8543,23.9356,23.8543,23.9208,174400.0
2005-11-22 12:10:00,32.33,32.34,32.22,32.24,355600.0,23.9208,23.9282,23.8395,23.8543,355600.0
2005-11-22 12:20:00,32.23,32.26,32.18,32.2,140800.0,23.8469,23.8691,23.8099,23.8247,140800.0
2005-11-22 12:30:00,32.2,32.2,32.05,32.1,244600.0,23.8247,23.8247,23.7137,23.7507,244600.0
2005-11-22 12:40:00,32.1,32.24,32.09,32.22,186000.0,23.7507,23.8543,23.7433,23.8395,186000.0
2005-11-22 12:50:00,32.22,32.22,32.16,32.17,116000.0,23.8395,23.8395,23.7951,23.8025,116000.0
2005-11-22 13:00:00,32.18,32.23,32.13,32.23,183000.0,23.8099,23.8469,23.7729,23.8469,183000.0
2005-11-22 13:10:00,32.23,32.24,32.17,32.2,203600.0,23.8469,23.8543,23.8025,23.8247,203600.0
2005-11-22 13:20:00,32.19,32.21,32.16,32.2,108200.0,23.8173,23.8321,23.7951,23.8247,108200.0
2005-11-22 13:30:00,32.19,32.24,32.16,32.24,434200.0,23.8173,23.8543,23.7951,23.8543,434200.0
2005-11-22 13:40:00,32.24,32.25,32.19,32.24,124200.0,23.8543,23.8617,23.8173,23.8543,124200.0
2005-11-22 13:50:00,32.24,32.26,32.19,32.26,290200.0,23.8543,23.8691,23.8173,23.8691,290200.0
2005-11-22 14:00:00,32.26,32.44,32.25,32.44,296600.0,23.8691,24.0022,23.8617,24.0022,296600.0
2005-11-22 14:10:00,32.44,32.47,32.34,32.36,304600.0,24.0022,24.0244,23.9282,23.943,304600.0
2005-11-22 14:20:00,32.35,32.42,32.35,32.37,427600.0,23.9356,23.9874,23.9356,23.9504,427600.0
2005-11-22 14:30:00,32.38,32.4,32.33,32.4,219800.0,23.9578,23.9726,23.9208,23.9726,219800.0
2005-11-22 14:40:00,32.4,32.47,32.39,32.46,307600.0,23.9726,24.0244,23.9652,24.017,307600.0
2005-11-22 14:50:00,32.46,32.52,32.46,32.51,601800.0,24.017,24.0614,24.017,24.054,601800.0
2005-11-22 15:00:00,32.51,32.7,32.51,32.68,506800.0,24.054,24.1946,24.054,24.1798,506800.0
2005-11-22 15:10:00,32.69,32.73,32.55,32.57,605200.0,24.1872,24.2168,24.0836,24.0984,605200.0
2005-11-22 15:20:00,32.57,32.73,32.57,32.72,433000.0,24.0984,24.2168,24.0984,24.2094,433000.0
2005-11-22 15:30:00,32.72,32.74,32.67,32.69,457400.0,24.2094,24.2242,24.1724,24.1872,457400.0
2005-11-22 15:40:00,32.69,32.77,32.67,32.7,660000.0,24.1872,24.2464,24.1724,24.1946,660000.0
2005-11-22 15:50:00,32.7,32.7,32.6,32.6,1021200.0,24.1946,24.1946,24.1206,24.1206,1021200.0
2005-11-23 09:30:00,32.43,32.63,32.34,32.35,604200.0,23.9948,24.1428,23.9282,23.9356,604200.0
2005-11-23 09:40:00,32.35,32.5,32.3,32.33,524800.0,23.9356,24.0466,23.8986,23.9208,524800.0
2005-11-23 09:50:00,32.33,32.34,32.25,32.28,662600.0,23.9208,23.9282,23.8617,23.8839,662600.0
2005-11-23 10:00:00,32.28,32.32,32.17,32.27,610200.0,23.8839,23.9134,23.8025,23.8765,610200.0
2005-11-23 10:10:00,32.25,32.25,32.04,32.17,509400.0,23.8617,23.8617,23.7063,23.8025,509400.0
2005-11-23 10:20:00,32.17,32.34,32.15,32.26,318200.0,23.8025,23.9282,23.7877,23.8691,318200.0
2005-11-23 10:30:00,32.26,32.32,32.07,32.25,505800.0,23.8691,23.9134,23.7285,23.8617,505800.0
2005-11-23 10:40:00,32.25,32.35,32.18,32.34,494800.0,23.8617,23.9356,23.8099,23.9282,494800.0
2005-11-23 10:50:00,32.34,32.37,32.22,32.29,433000.0,23.9282,23.9504,23.8395,23.8912,433000.0
2005-11-23 11:00:00,32.27,32.4,32.26,32.4,167200.0,23.8765,23.9726,23.8691,23.9726,167200.0
2005-11-23 11:10:00,32.4,32.41,32.24,32.25,197000.0,23.9726,23.98,23.8543,23.8617,197000.0
2005-11-23 11:20:00,32.25,32.34,32.22,32.33,265400.0,23.8617,23.9282,23.8395,23.9208,265400.0
2005-11-23 11:30:00,32.33,32.35,32.22,32.24,201400.0,23.9208,23.9356,23.8395,23.8543,201400.0
2005-11-23 11:40:00,32.24,32.33,32.23,32.27,173000.0,23.8543,23.9208,23.8469,23.8765,173000.0
2005-11-23 11:50:00,32.27,32.34,32.25,32.32,102400.0,23.8765,23.9282,23.8617,23.9134,102400.0
2005-11-23 12:00:00,32.31,32.47,32.29,32.37,605000.0,23.906,24.0244,23.8912,23.9504,605000.0
2005-11-23 12:10:00,32.36,32.5,32.36,32.49,189400.0,23.943,24.0466,23.943,24.0392,189400.0
2005-11-23 12:20:00,32.49,32.58,32.42,32.56,267800.0,24.0392,24.1058,23.9874,24.091,267800.0
2005-11-23 12:30:00,32.55,32.73,32.53,32.68,388800.0,24.0836,24.2168,24.0688,24.1798,388800.0
2005-11-23 12:40:00,32.69,32.99,32.68,32.95,419400.0,24.1872,24.4092,24.1798,24.3796,419400.0
2005-11-23 12:50:00,32.95,32.99,32.8,32.8,370600.0,24.3796,24.4092,24.2686,24.2686,370600.0
2005-11-23 13:00:00,32.81,32.82,32.75,32.76,428600.0,24.276,24.2834,24.2316,24.239,428600.0
2005-11-23 13:10:00,32.77,32.8,32.67,32.75,164000.0,24.2464,24.2686,24.1724,24.2316,164000.0
2005-11-23 13:20:00,32.74,32.82,32.71,32.79,129200.0,24.2242,24.2834,24.202,24.2612,129200.0
2005-11-23 13:30:00,32.79,32.81,32.73,32.73,93000.0,24.2612,24.276,24.2168,24.2168,93000.0
2005-11-23 13:40:00,32.72,32.8,32.68,32.79,145600.0,24.2094,24.2686,24.1798,24.2612,145600.0
2005-11-23 13:50:00,32.79,32.81,32.69,32.73,131800.0,24.2612,24.276,24.1872,24.2168,131800.0
2005-11-23 14:00:00,32.73,32.8,32.72,32.74,81400.0,24.2168,24.2686,24.2094,24.2242,81400.0
2005-11-23 14:10:00,32.74,32.88,32.73,32.85,142000.0,24.2242,24.3278,24.2168,24.3056,142000.0
2005-11-23 14:20:00,32.83,32.96,32.83,32.92,272600.0,24.2908,24.387,24.2908,24.3574,272600.0
2005-11-23 14:30:00,32.92,33.0,32.9,32.93,241800.0,24.3574,24.4166,24.3426,24.3648,241800.0
2005-11-23 14:40:00,32.92,32.95,32.74,32.74,223600.0,24.3574,24.3796,24.2242,24.2242,223600.0
2005-11-23 14:50:00,32.74,32.8,32.72,32.73,150000.0,24.2242,24.2686,24.2094,24.2168,150000.0
2005-11-23 15:00:00,32.73,32.77,32.68,32.69,310800.0,24.2168,24.2464,24.1798,24.1872,310800.0
2005-11-23 15:10:00,32.7,32.79,32.6,32.76,348600.0,24.1946,24.2612,24.1206,24.239,348600.0
2005-11-23 15:20:00,32.75,32.85,32.71,32.83,221200.0,24.2316,24.3056,24.202,24.2908,221200.0
2005-11-23 15:30:00,32.83,32.83,32.75,32.77,275000.0,24.2908,24.2908,24.2316,24.2464,275000.0
2005-11-23 15:40:00,32.77,32.82,32.74,32.76,253000.0,24.2464,24.2834,24.2242,24.239,253000.0
2005-11-23 15:50:00,32.76,32.78,32.73,32.78,504800.0,24.239,24.2538,24.2168,24.2538,504800.0
2005-11-25 09:30:00,32.5,32.77,32.38,32.72,525200.0,24.0466,24.2464,23.9578,24.2094,525200.0
2005-11-25 09:40:00,32.72,32.79,32.58,32.79,169000.0,24.2094,24.2612,24.1058,24.2612,169000.0
2005-11-25 09:50:00,32.79,32.88,32.72,32.74,222200.0,24.2612,24.3278,24.2094,24.2242,222200.0
2005-11-25 10:00:00,32.74,32.91,32.69,32.9,155200.0,24.2242,24.35,24.1872,24.3426,155200.0
2005-11-25 10:10:00,32.9,32.99,32.84,32.84,295400.0,24.3426,24.4092,24.2982,24.2982,295400.0
2005-11-25 10:20:00,32.84,32.85,32.64,32.66,120800.0,24.2982,24.3056,24.1502,24.165,120800.0
2005-11-25 10:30:00,32.66,32.7,32.48,32.5,188200.0,24.165,24.1946,24.0318,24.0466,188200.0
2005-11-25 10:40:00,32.49,32.53,32.4,32.45,279000.0,24.0392,24.0688,23.9726,24.0096,279000.0
2005-11-25 10:50:00,32.45,32.5,32.43,32.43,112400.0,24.0096,24.0466,23.9948,23.9948,112400.0
2005-11-25 11:00:00,32.43,32.48,32.43,32.47,58600.0,23.9948,24.0318,23.9948,24.0244,58600.0
2005-11-25 11:10:00,32.48,32.51,32.43,32.47,128000.0,24.0318,24.054,23.9948,24.0244,128000.0
2005-11-25 11:20:00,32.46,32.48,32.38,32.41,134400.0,24.017,24.0318,23.9578,23.98,134400.0
2005-11-25 11:30:00,32.41,32.54,32.41,32.52,95800.0,23.98,24.0762,23.98,24.0614,95800.0
2005-11-25 11:40:00,32.51,32.65,32.5,32.58,138000.0,24.054,24.1576,24.0466,24.1058,138000.0
2005-11-25 11:50:00,32.58,32.62,32.55,32.55,93800.0,24.1058,24.1354,24.0836,24.0836,93800.0
2005-11-25 12:00:00,32.59,32.59,32.52,32.53,94400.0,24.1132,24.1132,24.0614,24.0688,94400.0
2005-11-25 12:10:00,32.53,32.58,32.48,32.58,90600.0,24.0688,24.1058,24.0318,24.1058,90600.0
2005-11-25 12:20:00,32.57,32.6,32.52,32.52,111600.0,24.0984,24.1206,24.0614,24.0614,111600.0
2005-11-25 12:30:00,32.52,32.58,32.52,32.56,90200.0,24.0614,24.1058,24.0614,24.091,90200.0
2005-11-25 12:40:00,32.56,32.59,32.52,32.52,129400.0,24.091,24.1132,24.0614,24.0614,129400.0
2005-11-25 12:50:00,32.52,32.57,32.5,32.54,182200.0,24.0614,24.0984,24.0466,24.0762,182200.0
2005-11-25 13:00:00,32.54,32.54,32.27,32.52,57000.0,24.0762,24.0762,23.8765,24.0614,57000.0
2005-11-25 13:10:00,32.52,32.52,32.52,32.52,0.0,24.0614,24.0614,24.0614,24.0614,0.0
2005-11-25 13:20:00,32.52,32.52,32.52,32.52,0.0,24.0614,24.0614,24.0614,24.0614,0.0
2005-11-25 13:30:00,32.51,32.51,32.51,32.51,200.0,24.054,24.054,24.054,24.054,200.0
2005-11-25 13:40:00,32.51,32.51,32.51,32.51,0.0,24.054,24.054,24.054,24.054,0.0
2005-11-25 13:50:00,32.51,32.51,32.51,32.51,0.0,24.054,24.054,24.054,24.054,0.0
2005-11-25 14:00:00,32.51,32.51,32.51,32.51,0.0,24.054,24.054,24.054,24.054,0.0
2005-11-25 14:10:00,32.51,32.51,32.51,32.51,0.0,24.054,24.054,24.054,24.054,0.0
2005-11-25 14:20:00,32.51,32.51,32.51,32.51,0.0,24.054,24.054,24.054,24.054,0.0
2005-11-25 14:30:00,32.51,32.51,32.51,32.51,0.0,24.054,24.054,24.054,24.054,0.0
2005-11-25 14:40:00,32.51,32.51,32.51,32.51,0.0,24.054,24.054,24.054,24.054,0.0
2005-11-25 14:50:00,32.51,32.51,32.51,32.51,0.0,24.054,24.054,24.054,24.054,0.0
2005-11-25 15:00:00,32.51,32.51,32.51,32.51,0.0,24.054,24.054,24.054,24.054,0.0
2005-11-25 15:10:00,32.51,32.51,32.51,32.51,0.0,24.054,24.054,24.054,24.054,0.0
2005-11-25 15:20:00,32.51,32.51,32.51,32.51,0.0,24.054,24.054,24.054,24.054,0.0
2005-11-25 15:30:00,32.51,32.51,32.51,32.51,0.0,24.054,24.054,24.054,24.054,0.0
2005-11-25 15:40:00,32.51,32.51,32.51,32.51,0.0,24.054,24.054,24.054,24.054,0.0
2005-11-25 15:50:00,32.51,32.51,32.51,32.51,0.0,24.054,24.054,24.054,24.054,0.0
2005-11-28 09:30:00,32.08,32.12,31.89,31.95,793400.0,23.7359,23.7655,23.5953,23.6397,793400.0
2005-11-28 09:40:00,31.92,31.98,31.81,31.86,363800.0,23.6175,23.6619,23.5361,23.5731,363800.0
2005-11-28 09:50:00,31.86,31.95,31.82,31.91,340600.0,23.5731,23.6397,23.5435,23.6101,340600.0
2005-11-28 10:00:00,31.9,31.95,31.85,31.91,448200.0,23.6027,23.6397,23.5657,23.6101,448200.0
2005-11-28 10:10:00,31.91,31.93,31.81,31.84,321200.0,23.6101,23.6249,23.5361,23.5583,321200.0
2005-11-28 10:20:00,31.84,31.9,31.82,31.84,247600.0,23.5583,23.6027,23.5435,23.5583,247600.0
2005-11-28 10:30:00,31.84,31.92,31.83,31.85,648400.0,23.5583,23.6175,23.5509,23.5657,648400.0
2005-11-28 10:40:00,31.85,31.93,31.84,31.92,254800.0,23.5657,23.6249,23.5583,23.6175,254800.0
2005-11-28 10:50:00,31.91,32.0,31.9,31.93,394000.0,23.6101,23.6767,23.6027,23.6249,394000.0
2005-11-28 11:00:00,31.93,31.95,31.81,31.85,556400.0,23.6249,23.6397,23.5361,23.5657,556400.0
2005-11-28 11:10:00,31.84,31.95,31.84,31.93,404200.0,23.5583,23.6397,23.5583,23.6249,404200.0
2005-11-28 11:20:00,31.93,31.93,31.77,31.82,451600.0,23.6249,23.6249,23.5065,23.5435,451600.0
2005-11-28 11:30:00,31.82,31.89,31.78,31.88,270400.0,23.5435,23.5953,23.5139,23.5879,270400.0
2005-11-28 11:40:00,31.88,31.91,31.79,31.84,282800.0,23.5879,23.6101,23.5213,23.5583,282800.0
2005-11-28 11:50:00,31.84,31.95,31.8,31.93,313200.0,23.5583,23.6397,23.5287,23.6249,313200.0
2005-11-28 12:00:00,31.92,31.99,31.9,31.93,272800.0,23.6175,23.6693,23.6027,23.6249,272800.0
2005-11-28 12:10:00,31.92,31.95,31.84,31.88,339600.0,23.6175,23.6397,23.5583,23.5879,339600.0
2005-11-28 12:20:00,31.86,31.9,31.78,31.87,292200.0,23.5731,23.6027,23.5139,23.5805,292200.0
2005-11-28 12:30:00,31.88,31.89,31.79,31.82,226400.0,23.5879,23.5953,23.5213,23.5435,226400.0
2005-11-28 12:40:00,31.82,31.85,31.77,31.77,301200.0,23.5435,23.5657,23.5065,23.5065,301200.0
2005-11-28 12:50:00,31.77,31.79,31.65,31.65,359400.0,23.5065,23.5213,23.4177,23.4177,359400.0
2005-11-28 13:00:00,31.65,31.7,31.59,31.64,251400.0,23.4177,23.4547,23.3733,23.4103,251400.0
2005-11-28 13:10:00,31.64,31.77,31.61,31.75,156000.0,23.4103,23.5065,23.3881,23.4917,156000.0
2005-11-28 13:20:00,31.75,31.77,31.63,31.71,171200.0,23.4917,23.5065,23.4029,23.4621,171200.0
2005-11-28 13:30:00,31.71,31.71,31.59,31.62,401400.0,23.4621,23.4621,23.3733,23.3955,401400.0
2005-11-28 13:40:00,31.62,31.67,31.53,31.55,258600.0,23.3955,23.4325,23.3289,23.3437,258600.0
2005-11-28 13:50:00,31.56,31.61,31.51,31.55,204000.0,23.3511,23.3881,23.3141,23.3437,204000.0
2005-11-28 14:00:00,31.55,31.7,31.5,31.66,280200.0,23.3437,23.4547,23.3067,23.4251,280200.0
2005-11-28 14:10:00,31.66,31.7,31.61,31.66,197800.0,23.4251,23.4547,23.3881,23.4251,197800.0
2005-11-28 14:20:00,31.67,31.77,31.65,31.68,387800.0,23.4325,23.5065,23.4177,23.4399,387800.0
2005-11-28 14:30:00,31.68,31.7,31.63,31.65,344800.0,23.4399,23.4547,23.4029,23.4177,344800.0
2005-11-28 14:40:00,31.65,31.74,31.64,31.71,281000.0,23.4177,23.4843,23.4103,23.4621,281000.0
2005-11-28 14:50:00,31.71,31.78,31.65,31.75,299000.0,23.4621,23.5139,23.4177,23.4917,299000.0
2005-11-28 15:00:00,31.77,31.86,31.72,31.75,357400.0,23.5065,23.5731,23.4695,23.4917,357400.0
2005-11-28 15:10:00,31.75,31.79,31.62,31.63,425400.0,23.4917,23.5213,23.3955,23.4029,425400.0
2005-11-28 15:20:00,31.63,31.68,31.6,31.61,446200.0,23.4029,23.4399,23.3807,23.3881,446200.0
2005-11-28 15:30:00,31.61,31.68,31.6,31.64,371800.0,23.3881,23.4399,23.3807,23.4103,371800.0
2005-11-28 15:40:00,31.65,31.68,31.6,31.6,418400.0,23.4177,23.4399,23.3807,23.3807,418400.0
2005-11-28 15:50:00,31.6,31.61,31.5,31.57,612000.0,23.3807,23.3881,23.3067,23.3585,612000.0
2005-11-29 09:30:00,31.79,31.98,31.74,31.9,622600.0,23.5684,23.7093,23.5313,23.65,622600.0
2005-11-29 09:40:00,31.9,31.91,31.71,31.77,563800.0,23.65,23.6574,23.5091,23.5536,563800.0
2005-11-29 09:50:00,31.75,31.82,31.68,31.72,296400.0,23.5388,23.5907,23.4869,23.5165,296400.0
2005-11-29 10:00:00,31.73,31.82,31.71,31.75,542000.0,23.5239,23.5907,23.5091,23.5388,542000.0
2005-11-29 10:10:00,31.74,31.81,31.68,31.81,402200.0,23.5313,23.5832,23.4869,23.5832,402200.0
2005-11-29 10:20:00,31.81,31.81,31.7,31.76,268800.0,23.5832,23.5832,23.5017,23.5462,268800.0
2005-11-29 10:30:00,31.76,31.78,31.5,31.5,406600.0,23.5462,23.561,23.3534,23.3534,406600.0
2005-11-29 10:40:00,31.5,31.5,31.2,31.35,527800.0,23.3534,23.3534,23.131,23.2422,527800.0
2005-11-29 10:50:00,31.35,31.43,31.25,31.34,454200.0,23.2422,23.3015,23.1681,23.2348,454200.0
2005-11-29 11:00:00,31.34,31.35,31.1,31.13,469600.0,23.2348,23.2422,23.0569,23.0791,469600.0
2005-11-29 11:10:00,31.13,31.33,31.1,31.29,382800.0,23.0791,23.2274,23.0569,23.1977,382800.0
2005-11-29 11:20:00,31.3,31.53,31.3,31.4,490200.0,23.2051,23.3757,23.2051,23.2793,490200.0
2005-11-29 11:30:00,31.38,31.41,31.23,31.26,246800.0,23.2644,23.2867,23.1532,23.1755,246800.0
2005-11-29 11:40:00,31.27,31.28,31.18,31.24,180800.0,23.1829,23.1903,23.1162,23.1607,180800.0
2005-11-29 11:50:00,31.24,31.41,31.22,31.36,282200.0,23.1607,23.2867,23.1458,23.2496,282200.0
2005-11-29 12:00:00,31.36,31.39,31.29,31.36,165600.0,23.2496,23.2719,23.1977,23.2496,165600.0
2005-11-29 12:10:00,31.38,31.44,31.3,31.4,148800.0,23.2644,23.3089,23.2051,23.2793,148800.0
2005-11-29 12:20:00,31.4,31.5,31.34,31.5,1277800.0,23.2793,23.3534,23.2348,23.3534,1277800.0
2005-11-29 12:30:00,31.5,31.5,31.43,31.45,169800.0,23.3534,23.3534,23.3015,23.3163,169800.0
2005-11-29 12:40:00,31.45,31.5,31.39,31.5,140600.0,23.3163,23.3534,23.2719,23.3534,140600.0
2005-11-29 12:50:00,31.5,31.53,31.45,31.45,237600.0,23.3534,23.3757,23.3163,23.3163,237600.0
2005-11-29 13:00:00,31.45,31.5,31.38,31.5,293200.0,23.3163,23.3534,23.2644,23.3534,293200.0
2005-11-29 13:10:00,31.5,31.55,31.46,31.55,348200.0,23.3534,23.3905,23.3238,23.3905,348200.0
2005-11-29 13:20:00,31.54,31.61,31.54,31.57,97800.0,23.3831,23.435,23.3831,23.4053,97800.0
2005-11-29 13:30:00,31.57,31.68,31.51,31.63,150800.0,23.4053,23.4869,23.3608,23.4498,150800.0
2005-11-29 13:40:00,31.63,31.68,31.51,31.51,239200.0,23.4498,23.4869,23.3608,23.3608,239200.0
2005-11-29 13:50:00,31.52,31.6,31.5,31.52,228800.0,23.3682,23.4275,23.3534,23.3682,228800.0
2005-11-29 14:00:00,31.53,31.63,31.53,31.57,140600.0,23.3757,23.4498,23.3757,23.4053,140600.0
2005-11-29 14:10:00,31.57,31.58,31.42,31.45,257800.0,23.4053,23.4127,23.2941,23.3163,257800.0
2005-11-29 14:20:00,31.46,31.56,31.4,31.4,173400.0,23.3238,23.3979,23.2793,23.2793,173400.0
2005-11-29 14:30:00,31.4,31.53,31.4,31.44,219000.0,23.2793,23.3757,23.2793,23.3089,219000.0
2005-11-29 14:40:00,31.45,31.53,31.42,31.49,271400.0,23.3163,23.3757,23.2941,23.346,271400.0
2005-11-29 14:50:00,31.5,31.55,31.45,31.47,238600.0,23.3534,23.3905,23.3163,23.3312,238600.0
2005-11-29 15:00:00,31.48,31.54,31.41,31.46,140600.0,23.3386,23.3831,23.2867,23.3238,140600.0
2005-11-29 15:10:00,31.45,31.5,31.41,31.43,188800.0,23.3163,23.3534,23.2867,23.3015,188800.0
2005-11-29 15:20:00,31.43,31.43,31.33,31.38,338800.0,23.3015,23.3015,23.2274,23.2644,338800.0
2005-11-29 15:30:00,31.38,31.38,31.22,31.22,297000.0,23.2644,23.2644,23.1458,23.1458,297000.0
2005-11-29 15:40:00,31.22,31.22,31.15,31.19,394200.0,23.1458,23.1458,23.0939,23.1236,394200.0
2005-11-29 15:50:00,31.2,31.23,31.16,31.21,440000.0,23.131,23.1532,23.1013,23.1384,440000.0
2005-11-30 09:30:00,31.18,31.57,31.08,31.54,525000.0,23.1162,23.4053,23.042,23.3831,525000.0
2005-11-30 09:40:00,31.54,31.66,31.41,31.66,401400.0,23.3831,23.472,23.2867,23.472,401400.0
2005-11-30 09:50:00,31.65,31.66,31.46,31.53,322800.0,23.4646,23.472,23.3238,23.3757,322800.0
2005-11-30 10:00:00,31.52,31.57,31.39,31.43,264800.0,23.3682,23.4053,23.2719,23.3015,264800.0
2005-11-30 10:10:00,31.43,31.5,31.35,31.48,335400.0,23.3015,23.3534,23.2422,23.3386,335400.0
2005-11-30 10:20:00,31.49,31.66,31.49,31.6,405200.0,23.346,23.472,23.346,23.4275,405200.0
2005-11-30 10:30:00,31.6,31.84,31.4,31.48,855800.0,23.4275,23.6055,23.2793,23.3386,855800.0
2005-11-30 10:40:00,31.47,31.72,31.44,31.55,472600.0,23.3312,23.5165,23.3089,23.3905,472600.0
2005-11-30 10:50:00,31.56,31.74,31.55,31.61,278000.0,23.3979,23.5313,23.3905,23.435,278000.0
2005-11-30 11:00:00,31.61,31.71,31.55,31.65,197000.0,23.435,23.5091,23.3905,23.4646,197000.0
2005-11-30 11:10:00,31.65,31.73,31.6,31.73,144800.0,23.4646,23.5239,23.4275,23.5239,144800.0
2005-11-30 11:20:00,31.73,31.79,31.61,31.7,201400.0,23.5239,23.5684,23.435,23.5017,201400.0
2005-11-30 11:30:00,31.7,31.72,31.62,31.69,270800.0,23.5017,23.5165,23.4424,23.4943,270800.0
2005-11-30 11:40:00,31.7,31.7,31.51,31.57,247800.0,23.5017,23.5017,23.3608,23.4053,247800.0
2005-11-30 11:50:00,31.57,31.67,31.53,31.66,136200.0,23.4053,23.4794,23.3757,23.472,136200.0
2005-11-30 12:00:00,31.66,31.68,31.6,31.65,94800.0,23.472,23.4869,23.4275,23.4646,94800.0
2005-11-30 12:10:00,31.65,31.7,31.55,31.59,347800.0,23.4646,23.5017,23.3905,23.4201,347800.0
2005-11-30 12:20:00,31.59,31.65,31.52,31.63,169200.0,23.4201,23.4646,23.3682,23.4498,169200.0
2005-11-30 12:30:00,31.63,31.67,31.55,31.59,87800.0,23.4498,23.4794,23.3905,23.4201,87800.0
2005-11-30 12:40:00,31.59,31.61,31.29,31.37,233800.0,23.4201,23.435,23.1977,23.257,233800.0
2005-11-30 12:50:00,31.38,31.57,31.37,31.45,199200.0,23.2644,23.4053,23.257,23.3163,199200.0
2005-11-30 13:00:00,31.45,31.56,31.4,31.53,121200.0,23.3163,23.3979,23.2793,23.3757,121200.0
2005-11-30 13:10:00,31.52,31.61,31.52,31.59,80000.0,23.3682,23.435,23.3682,23.4201,80000.0
2005-11-30 13:20:00,31.59,31.64,31.55,31.56,82200.0,23.4201,23.4572,23.3905,23.3979,82200.0
2005-11-30 13:30:00,31.57,31.63,31.5,31.63,128400.0,23.4053,23.4498,23.3534,23.4498,128400.0
2005-11-30 13:40:00,31.63,31.68,31.52,31.59,179800.0,23.4498,23.4869,23.3682,23.4201,179800.0
2005-11-30 13:50:00,31.6,31.62,31.5,31.54,160800.0,23.4275,23.4424,23.3534,23.3831,160800.0
2005-11-30 14:00:00,31.54,31.74,31.54,31.68,410600.0,23.3831,23.5313,23.3831,23.4869,410600.0
2005-11-30 14:10:00,31.69,31.95,31.68,31.91,345800.0,23.4943,23.687,23.4869,23.6574,345800.0
2005-11-30 14:20:00,31.9,32.05,31.85,31.99,447800.0,23.65,23.7612,23.6129,23.7167,447800.0
2005-11-30 14:30:00,31.99,32.07,31.9,32.04,362200.0,23.7167,23.776,23.65,23.7538,362200.0
2005-11-30 14:40:00,32.04,32.07,31.93,32.07,512000.0,23.7538,23.776,23.6722,23.776,512000.0
2005-11-30 14:50:00,32.07,32.18,31.98,32.16,307600.0,23.776,23.8575,23.7093,23.8427,307600.0
2005-11-30 15:00:00,32.17,32.2,32.09,32.15,180600.0,23.8501,23.8724,23.7908,23.8353,180600.0
2005-11-30 15:10:00,32.15,32.17,32.06,32.16,271000.0,23.8353,23.8501,23.7686,23.8427,271000.0
2005-11-30 15:20:00,32.16,32.17,32.08,32.1,325000.0,23.8427,23.8501,23.7834,23.7982,325000.0
2005-11-30 15:30:00,32.1,32.15,32.08,32.09,251400.0,23.7982,23.8353,23.7834,23.7908,251400.0
2005-11-30 15:40:00,32.1,32.1,31.89,31.9,451600.0,23.7982,23.7982,23.6425,23.65,451600.0
2005-11-30 15:50:00,31.9,31.92,31.82,31.86,568400.0,23.65,23.6648,23.5907,23.6203,568400.0
2005-12-01 09:30:00,32.13,32.25,32.09,32.25,523600.0,23.8205,23.9094,23.7908,23.9094,523600.0
2005-12-01 09:40:00,32.25,32.45,32.18,32.32,344200.0,23.9094,24.0577,23.8575,23.9613,344200.0
2005-12-01 09:50:00,32.32,32.32,32.13,32.24,408200.0,23.9613,23.9613,23.8205,23.902,408200.0
2005-12-01 10:00:00,32.24,32.36,32.23,32.24,273800.0,23.902,23.991,23.8946,23.902,273800.0
2005-12-01 10:10:00,32.24,32.34,32.24,32.32,255200.0,23.902,23.9762,23.902,23.9613,255200.0
2005-12-01 10:20:00,32.32,32.33,31.99,32.1,214200.0,23.9613,23.9688,23.7167,23.7982,214200.0
2005-12-01 10:30:00,32.12,32.32,32.06,32.31,340000.0,23.8131,23.9613,23.7686,23.9539,340000.0
2005-12-01 10:40:00,32.3,32.42,32.26,32.37,273200.0,23.9465,24.0355,23.9169,23.9984,273200.0
2005-12-01 10:50:00,32.38,32.51,32.35,32.48,338200.0,24.0058,24.1022,23.9836,24.08,338200.0
2005-12-01 11:00:00,32.49,32.51,32.37,32.43,181000.0,24.0874,24.1022,23.9984,24.0429,181000.0
2005-12-01 11:10:00,32.41,32.41,32.17,32.18,220200.0,24.0281,24.0281,23.8501,23.8575,220200.0
2005-12-01 11:20:00,32.19,32.2,32.08,32.1,232200.0,23.865,23.8724,23.7834,23.7982,232200.0
2005-12-01 11:30:00,32.1,32.17,31.91,32.05,286000.0,23.7982,23.8501,23.6574,23.7612,286000.0
2005-12-01 11:40:00,32.07,32.2,32.05,32.18,158200.0,23.776,23.8724,23.7612,23.8575,158200.0
2005-12-01 11:50:00,32.19,32.33,32.17,32.3,156200.0,23.865,23.9688,23.8501,23.9465,156200.0
2005-12-01 12:00:00,32.28,32.28,32.21,32.23,80600.0,23.9317,23.9317,23.8798,23.8946,80600.0
2005-12-01 12:10:00,32.23,32.34,32.23,32.32,84200.0,23.8946,23.9762,23.8946,23.9613,84200.0
2005-12-01 12:20:00,32.32,32.37,32.31,32.32,90400.0,23.9613,23.9984,23.9539,23.9613,90400.0
2005-12-01 12:30:00,32.32,32.35,32.29,32.33,92600.0,23.9613,23.9836,23.9391,23.9688,92600.0
2005-12-01 12:40:00,32.34,32.45,32.32,32.38,149000.0,23.9762,24.0577,23.9613,24.0058,149000.0
2005-12-01 12:50:00,32.38,32.47,32.38,32.45,146200.0,24.0058,24.0725,24.0058,24.0577,146200.0
2005-12-01 13:00:00,32.45,32.48,32.35,32.38,140400.0,24.0577,24.08,23.9836,24.0058,140400.0
2005-12-01 13:10:00,32.38,32.42,32.32,32.33,94800.0,24.0058,24.0355,23.9613,23.9688,94800.0
2005-12-01 13:20:00,32.33,32.45,32.29,32.42,131200.0,23.9688,24.0577,23.9391,24.0355,131200.0
2005-12-01 13:30:00,32.43,32.44,32.33,32.35,151200.0,24.0429,24.0503,23.9688,23.9836,151200.0
2005-12-01 13:40:00,32.34,32.4,32.24,32.27,162800.0,23.9762,24.0207,23.902,23.9243,162800.0
2005-12-01 13:50:00,32.27,32.42,32.23,32.42,181200.0,23.9243,24.0355,23.8946,24.0355,181200.0
2005-12-01 14:00:00,32.41,32.42,32.29,32.42,234000.0,24.0281,24.0355,23.9391,24.0355,234000.0
2005-12-01 14:10:00,32.42,32.48,32.36,32.45,174800.0,24.0355,24.08,23.991,24.0577,174800.0
2005-12-01 14:20:00,32.45,32.47,32.38,32.4,166800.0,24.0577,24.0725,24.0058,24.0207,166800.0
2005-12-01 14:30:00,32.4,32.43,32.36,32.41,147400.0,24.0207,24.0429,23.991,24.0281,147400.0
2005-12-01 14:40:00,32.41,32.49,32.4,32.49,205800.0,24.0281,24.0874,24.0207,24.0874,205800.0
2005-12-01 14:50:00,32.49,32.53,32.43,32.43,187000.0,24.0874,24.117,24.0429,24.0429,187000.0
2005-12-01 15:00:00,32.44,32.52,32.43,32.5,153000.0,24.0503,24.1096,24.0429,24.0948,153000.0
2005-12-01 15:10:00,32.51,32.52,32.43,32.45,284400.0,24.1022,24.1096,24.0429,24.0577,284400.0
2005-12-01 15:20:00,32.44,32.52,32.44,32.52,152000.0,24.0503,24.1096,24.0503,24.1096,152000.0
2005-12-01 15:30:00,32.52,32.61,32.5,32.52,240200.0,24.1096,24.1763,24.0948,24.1096,240200.0
2005-12-01 15:40:00,32.53,32.58,32.48,32.58,374200.0,24.117,24.1541,24.08,24.1541,374200.0
2005-12-01 15:50:00,32.58,32.65,32.57,32.65,590600.0,24.1541,24.206,24.1467,24.206,590600.0
2005-12-02 09:30:00,32.55,32.68,32.31,32.49,514000.0,24.1319,24.2282,23.9539,24.0874,514000.0
2005-12-02 09:40:00,32.5,32.83,32.47,32.66,508800.0,24.0948,24.3394,24.0725,24.2134,508800.0
2005-12-02 09:50:00,32.66,32.79,32.62,32.7,332800.0,24.2134,24.3098,24.1838,24.2431,332800.0
2005-12-02 10:00:00,32.68,32.74,32.51,32.65,479400.0,24.2282,24.2727,24.1022,24.206,479400.0
2005-12-02 10:10:00,32.64,32.79,32.62,32.76,337200.0,24.1986,24.3098,24.1838,24.2875,337200.0
2005-12-02 10:20:00,32.76,32.8,32.7,32.77,347000.0,24.2875,24.3172,24.2431,24.295,347000.0
2005-12-02 10:30:00,32.79,32.84,32.65,32.66,192200.0,24.3098,24.3469,24.206,24.2134,192200.0
2005-12-02 10:40:00,32.65,32.72,32.5,32.51,332200.0,24.206,24.2579,24.0948,24.1022,332200.0
2005-12-02 10:50:00,32.5,32.61,32.48,32.59,240000.0,24.0948,24.1763,24.08,24.1615,240000.0
2005-12-02 11:00:00,32.6,32.75,32.56,32.69,388800.0,24.1689,24.2801,24.1393,24.2357,388800.0
2005-12-02 11:10:00,32.68,32.79,32.59,32.79,226600.0,24.2282,24.3098,24.1615,24.3098,226600.0
2005-12-02 11:20:00,32.8,32.81,32.66,32.7,217400.0,24.3172,24.3246,24.2134,24.2431,217400.0
2005-12-02 11:30:00,32.7,32.78,32.67,32.74,197200.0,24.2431,24.3024,24.2208,24.2727,197200.0
2005-12-02 11:40:00,32.74,32.82,32.73,32.81,174600.0,24.2727,24.332,24.2653,24.3246,174600.0
2005-12-02 11:50:00,32.82,32.92,32.78,32.9,254400.0,24.332,24.4062,24.3024,24.3913,254400.0
2005-12-02 12:00:00,32.9,32.92,32.87,32.91,167800.0,24.3913,24.4062,24.3691,24.3988,167800.0
2005-12-02 12:10:00,32.91,32.93,32.81,32.93,263400.0,24.3988,24.4136,24.3246,24.4136,263400.0
2005-12-02 12:20:00,32.93,32.94,32.84,32.88,116400.0,24.4136,24.421,24.3469,24.3765,116400.0
2005-12-02 12:30:00,32.88,32.9,32.79,32.81,126600.0,24.3765,24.3913,24.3098,24.3246,126600.0
2005-12-02 12:40:00,32.82,32.85,32.69,32.85,158600.0,24.332,24.3543,24.2357,24.3543,158600.0
2005-12-02 12:50:00,32.87,32.87,32.49,32.63,236400.0,24.3691,24.3691,24.0874,24.1912,236400.0
2005-12-02 13:00:00,32.62,32.65,32.47,32.53,240800.0,24.1838,24.206,24.0725,24.117,240800.0
2005-12-02 13:10:00,32.52,32.69,32.51,32.6,377800.0,24.1096,24.2357,24.1022,24.1689,377800.0
2005-12-02 13:20:00,32.6,32.76,32.6,32.66,172400.0,24.1689,24.2875,24.1689,24.2134,172400.0
2005-12-02 13:30:00,32.66,32.77,32.59,32.74,95200.0,24.2134,24.295,24.1615,24.2727,95200.0
2005-12-02 13:40:00,32.74,32.74,32.65,32.74,80000.0,24.2727,24.2727,24.206,24.2727,80000.0
2005-12-02 13:50:00,32.74,32.77,32.63,32.71,119400.0,24.2727,24.295,24.1912,24.2505,119400.0
2005-12-02 14:00:00,32.7,32.8,32.56,32.77,145200.0,24.2431,24.3172,24.1393,24.295,145200.0
2005-12-02 14:10:00,32.77,32.79,32.7,32.76,129800.0,24.295,24.3098,24.2431,24.2875,129800.0
2005-12-02 14:20:00,32.76,32.88,32.76,32.87,247200.0,24.2875,24.3765,24.2875,24.3691,247200.0
2005-12-02 14:30:00,32.85,32.92,32.76,32.77,198400.0,24.3543,24.4062,24.2875,24.295,198400.0
2005-12-02 14:40:00,32.77,32.88,32.74,32.82,155600.0,24.295,24.3765,24.2727,24.332,155600.0
2005-12-02 14:50:00,32.82,32.83,32.77,32.83,104200.0,24.332,24.3394,24.295,24.3394,104200.0
2005-12-02 15:00:00,32.83,32.88,32.82,32.82,140400.0,24.3394,24.3765,24.332,24.332,140400.0
2005-12-02 15:10:00,32.84,32.9,32.81,32.86,179400.0,24.3469,24.3913,24.3246,24.3617,179400.0
2005-12-02 15:20:00,32.85,32.91,32.85,32.88,145800.0,24.3543,24.3988,24.3543,24.3765,145800.0
2005-12-02 15:30:00,32.88,32.94,32.88,32.94,270000.0,24.3765,24.421,24.3765,24.421,270000.0
2005-12-02 15:40:00,32.94,32.95,32.9,32.93,276800.0,24.421,24.4284,24.3913,24.4136,276800.0
2005-12-02 15:50:00,32.93,32.94,32.91,32.91,500800.0,24.4136,24.421,24.3988,24.3988,500800.0
2005-12-05 09:30:00,33.25,33.34,33.14,33.18,850800.0,24.6508,24.7175,24.5693,24.5989,850800.0
2005-12-05 09:40:00,33.16,33.17,33.02,33.12,605400.0,24.5841,24.5915,24.4803,24.5544,605400.0
2005-12-05 09:50:00,33.12,33.23,33.07,33.2,371000.0,24.5544,24.636,24.5174,24.6138,371000.0
2005-12-05 10:00:00,33.2,33.2,33.1,33.12,377200.0,24.6138,24.6138,24.5396,24.5544,377200.0
2005-12-05 10:10:00,33.12,33.15,33.06,33.07,429200.0,24.5544,24.5767,24.51,24.5174,429200.0
2005-12-05 10:20:00,33.06,33.12,32.93,32.99,408600.0,24.51,24.5544,24.4136,24.4581,408600.0
2005-12-05 10:30:00,32.98,32.98,32.8,32.88,358200.0,24.4507,24.4507,24.3172,24.3765,358200.0
2005-12-05 10:40:00,32.87,32.99,32.87,32.98,187800.0,24.3691,24.4581,24.3691,24.4507,187800.0
2005-12-05 10:50:00,32.98,33.0,32.92,32.95,238600.0,24.4507,24.4655,24.4062,24.4284,238600.0
2005-12-05 11:00:00,32.95,33.09,32.95,33.08,246600.0,24.4284,24.5322,24.4284,24.5248,246600.0
2005-12-05 11:10:00,33.07,33.08,32.97,32.98,173400.0,24.5174,24.5248,24.4432,24.4507,173400.0
2005-12-05 11:20:00,32.98,33.02,32.94,32.99,155200.0,24.4507,24.4803,24.421,24.4581,155200.0
2005-12-05 11:30:00,32.99,33.01,32.93,32.97,143400.0,24.4581,24.4729,24.4136,24.4432,143400.0
2005-12-05 11:40:00,32.97,33.04,32.94,33.03,133200.0,24.4432,24.4951,24.421,24.4877,133200.0
2005-12-05 11:50:00,33.04,33.05,32.97,33.01,155800.0,24.4951,24.5025,24.4432,24.4729,155800.0
2005-12-05 12:00:00,32.99,32.99,32.93,32.95,240600.0,24.4581,24.4581,24.4136,24.4284,240600.0
2005-12-05 12:10:00,32.95,32.97,32.93,32.96,145400.0,24.4284,24.4432,24.4136,24.4358,145400.0
2005-12-05 12:20:00,32.97,32.97,32.94,32.97,93800.0,24.4432,24.4432,24.421,24.4432,93800.0
2005-12-05 12:30:00,32.97,33.04,32.96,32.99,123000.0,24.4432,24.4951,24.4358,24.4581,123000.0
2005-12-05 12:40:00,33.0,33.08,32.98,33.08,147000.0,24.4655,24.5248,24.4507,24.5248,147000.0
2005-12-05 12:50:00,33.08,33.09,33.02,33.05,132800.0,24.5248,24.5322,24.4803,24.5025,132800.0
2005-12-05 13:00:00,33.05,33.13,33.04,33.07,162800.0,24.5025,24.5619,24.4951,24.5174,162800.0
2005-12-05 13:10:00,33.08,33.12,33.07,33.1,146800.0,24.5248,24.5544,24.5174,24.5396,146800.0
2005-12-05 13:20:00,33.1,33.1,33.07,33.09,170400.0,24.5396,24.5396,24.5174,24.5322,170400.0
2005-12-05 13:30:00,33.09,33.1,33.06,33.09,185600.0,24.5322,24.5396,24.51,24.5322,185600.0
2005-12-05 13:40:00,33.09,33.1,33.05,33.1,162600.0,24.5322,24.5396,24.5025,24.5396,162600.0
2005-12-05 13:50:00,33.1,33.1,32.93,32.98,361600.0,24.5396,24.5396,24.4136,24.4507,361600.0
2005-12-05 14:00:00,32.98,32.99,32.87,32.88,404400.0,24.4507,24.4581,24.3691,24.3765,404400.0
2005-12-05 14:10:00,32.9,32.97,32.9,32.97,273800.0,24.3913,24.4432,24.3913,24.4432,273800.0
2005-12-05 14:20:00,32.97,32.99,32.71,32.71,369000.0,24.4432,24.4581,24.2505,24.2505,369000.0
2005-12-05 14:30:00,32.7,32.73,32.52,32.72,746400.0,24.2431,24.2653,24.1096,24.2579,746400.0
2005-12-05 14:40:00,32.72,32.74,32.58,32.62,457600.0,24.2579,24.2727,24.1541,24.1838,457600.0
2005-12-05 14:50:00,32.64,32.65,32.51,32.56,334000.0,24.1986,24.206,24.1022,24.1393,334000.0
2005-12-05 15:00:00,32.56,32.6,32.48,32.49,400400.0,24.1393,24.1689,24.08,24.0874,400400.0
2005-12-05 15:10:00,32.48,32.56,32.48,32.52,405000.0,24.08,24.1393,24.08,24.1096,405000.0
2005-12-05 15:20:00,32.52,32.55,32.49,32.52,214600.0,24.1096,24.1319,24.0874,24.1096,214600.0
2005-12-05 15:30:00,32.53,32.6,32.52,32.58,416400.0,24.117,24.1689,24.1096,24.1541,416400.0
2005-12-05 15:40:00,32.58,32.59,32.51,32.56,362000.0,24.1541,24.1615,24.1022,24.1393,362000.0
2005-12-05 15:50:00,32.56,32.6,32.52,32.57,539400.0,24.1393,24.1689,24.1096,24.1467,539400.0
2005-12-06 09:30:00,32.33,32.49,32.33,32.38,644000.0,23.9688,24.0874,23.9688,24.0058,644000.0
2005-12-06 09:40:00,32.37,32.37,32.2,32.22,456200.0,23.9984,23.9984,23.8724,23.8872,456200.0
2005-12-06 09:50:00,32.22,32.4,32.21,32.38,519600.0,23.8872,24.0207,23.8798,24.0058,519600.0
2005-12-06 10:00:00,32.38,32.65,32.38,32.64,511000.0,24.0058,24.206,24.0058,24.1986,511000.0
2005-12-06 10:10:00,32.63,32.77,32.51,32.71,491600.0,24.1912,24.295,24.1022,24.2505,491600.0
2005-12-06 10:20:00,32.71,32.93,32.71,32.87,445800.0,24.2505,24.4136,24.2505,24.3691,445800.0
2005-12-06 10:30:00,32.87,32.87,32.62,32.63,441400.0,24.3691,24.3691,24.1838,24.1912,441400.0
2005-12-06 10:40:00,32.63,32.68,32.58,32.67,230000.0,24.1912,24.2282,24.1541,24.2208,230000.0
2005-12-06 10:50:00,32.67,32.74,32.65,32.68,253800.0,24.2208,24.2727,24.206,24.2282,253800.0
2005-12-06 11:00:00,32.68,32.74,32.6,32.68,265000.0,24.2282,24.2727,24.1689,24.2282,265000.0
2005-12-06 11:10:00,32.68,32.68,32.59,32.65,201800.0,24.2282,24.2282,24.1615,24.206,201800.0
2005-12-06 11:20:00,32.64,32.65,32.56,32.58,348600.0,24.1986,24.206,24.1393,24.1541,348600.0
2005-12-06 11:30:00,32.58,32.63,32.52,32.6,244200.0,24.1541,24.1912,24.1096,24.1689,244200.0
2005-12-06 11:40:00,32.62,32.65,32.57,32.63,84600.0,24.1838,24.206,24.1467,24.1912,84600.0
2005-12-06 11:50:00,32.62,32.74,32.61,32.7,251400.0,24.1838,24.2727,24.1763,24.2431,251400.0
2005-12-06 12:00:00,32.7,32.75,32.62,32.74,119600.0,24.2431,24.2801,24.1838,24.2727,119600.0
2005-12-06 12:10:00,32.74,32.77,32.67,32.71,174200.0,24.2727,24.295,24.2208,24.2505,174200.0
2005-12-06 12:20:00,32.7,32.74,32.64,32.67,163800.0,24.2431,24.2727,24.1986,24.2208,163800.0
2005-12-06 12:30:00,32.68,32.71,32.65,32.67,119400.0,24.2282,24.2505,24.206,24.2208,119400.0
2005-12-06 12:40:00,32.68,32.68,32.62,32.67,114800.0,24.2282,24.2282,24.1838,24.2208,114800.0
2005-12-06 12:50:00,32.68,32.68,32.6,32.6,86800.0,24.2282,24.2282,24.1689,24.1689,86800.0
2005-12-06 13:00:00,32.61,32.68,32.6,32.67,331200.0,24.1763,24.2282,24.1689,24.2208,331200.0
2005-12-06 13:10:00,32.67,32.68,32.63,32.67,74600.0,24.2208,24.2282,24.1912,24.2208,74600.0
2005-12-06 13:20:00,32.68,32.75,32.68,32.75,247800.0,24.2282,24.2801,24.2282,24.2801,247800.0
2005-12-06 13:30:00,32.75,32.75,32.68,32.73,231000.0,24.2801,24.2801,24.2282,24.2653,231000.0
2005-12-06 13:40:00,32.7,32.77,32.68,32.77,168600.0,24.2431,24.295,24.2282,24.295,168600.0
2005-12-06 13:50:00,32.77,32.82,32.73,32.81,250400.0,24.295,24.332,24.2653,24.3246,250400.0
2005-12-06 14:00:00,32.81,32.82,32.74,32.77,275000.0,24.3246,24.332,24.2727,24.295,275000.0
2005-12-06 14:10:00,32.76,32.77,32.69,32.74,413600.0,24.2875,24.295,24.2357,24.2727,413600.0
2005-12-06 14:20:00,32.75,32.8,32.74,32.77,147800.0,24.2801,24.3172,24.2727,24.295,147800.0
2005-12-06 14:30:00,32.77,32.78,32.72,32.74,175600.0,24.295,24.3024,24.2579,24.2727,175600.0
2005-12-06 14:40:00,32.74,32.74,32.71,32.71,145400.0,24.2727,24.2727,24.2505,24.2505,145400.0
2005-12-06 14:50:00,32.71,32.76,32.71,32.75,127200.0,24.2505,24.2875,24.2505,24.2801,127200.0
2005-12-06 15:00:00,32.75,32.79,32.68,32.7,174400.0,24.2801,24.3098,24.2282,24.2431,174400.0
2005-12-06 15:10:00,32.7,32.71,32.52,32.56,242600.0,24.2431,24.2505,24.1096,24.1393,242600.0
2005-12-06 15:20:00,32.56,32.65,32.52,32.65,215400.0,24.1393,24.206,24.1096,24.206,215400.0
2005-12-06 15:30:00,32.63,32.64,32.44,32.45,261200.0,24.1912,24.1986,24.0503,24.0577,261200.0
2005-12-06 15:40:00,32.45,32.47,32.38,32.43,356400.0,24.0577,24.0725,24.0058,24.0429,356400.0
2005-12-06 15:50:00,32.44,32.47,32.38,32.42,451800.0,24.0503,24.0725,24.0058,24.0355,451800.0
2005-12-07 09:30:00,32.63,32.68,32.46,32.54,446600.0,24.1912,24.2282,24.0651,24.1244,446600.0
2005-12-07 09:40:00,32.54,32.75,32.51,32.73,649400.0,24.1244,24.2801,24.1022,24.2653,649400.0
2005-12-07 09:50:00,32.73,32.8,32.72,32.74,471000.0,24.2653,24.3172,24.2579,24.2727,471000.0
2005-12-07 10:00:00,32.72,32.76,32.66,32.75,275000.0,24.2579,24.2875,24.2134,24.2801,275000.0
2005-12-07 10:10:00,32.75,32.8,32.73,32.74,379800.0,24.2801,24.3172,24.2653,24.2727,379800.0
2005-12-07 10:20:00,32.75,32.98,32.74,32.9,282200.0,24.2801,24.4507,24.2727,24.3913,282200.0
2005-12-07 10:30:00,32.87,32.9,32.67,32.83,862200.0,24.3691,24.3913,24.2208,24.3394,862200.0
2005-12-07 10:40:00,32.83,32.96,32.77,32.89,1039200.0,24.3394,24.4358,24.295,24.3839,1039200.0
2005-12-07 10:50:00,32.89,32.93,32.85,32.88,634400.0,24.3839,24.4136,24.3543,24.3765,634400.0
2005-12-07 11:00:00,32.9,32.93,32.81,32.87,344600.0,24.3913,24.4136,24.3246,24.3691,344600.0
2005-12-07 11:10:00,32.88,32.92,32.57,32.62,457800.0,24.3765,24.4062,24.1467,24.1838,457800.0
2005-12-07 11:20:00,32.62,32.66,32.44,32.44,408000.0,24.1838,24.2134,24.0503,24.0503,408000.0
2005-12-07 11:30:00,32.43,32.43,32.26,32.41,327200.0,24.0429,24.0429,23.9169,24.0281,327200.0
2005-12-07 11:40:00,32.4,32.43,32.33,32.35,216400.0,24.0207,24.0429,23.9688,23.9836,216400.0
2005-12-07 11:50:00,32.35,32.42,32.32,32.35,280600.0,23.9836,24.0355,23.9613,23.9836,280600.0
2005-12-07 12:00:00,32.33,32.35,32.26,32.3,210200.0,23.9688,23.9836,23.9169,23.9465,210200.0
2005-12-07 12:10:00,32.29,32.31,32.23,32.24,161000.0,23.9391,23.9539,23.8946,23.902,161000.0
2005-12-07 12:20:00,32.24,32.26,32.15,32.25,192000.0,23.902,23.9169,23.8353,23.9094,192000.0
2005-12-07 12:30:00,32.27,32.28,32.2,32.27,77000.0,23.9243,23.9317,23.8724,23.9243,77000.0
2005-12-07 12:40:00,32.26,32.33,32.26,32.27,82400.0,23.9169,23.9688,23.9169,23.9243,82400.0
2005-12-07 12:50:00,32.27,32.38,32.27,32.34,155600.0,23.9243,24.0058,23.9243,23.9762,155600.0
2005-12-07 13:00:00,32.33,32.38,32.3,32.35,78000.0,23.9688,24.0058,23.9465,23.9836,78000.0
2005-12-07 13:10:00,32.35,32.37,32.33,32.35,65000.0,23.9836,23.9984,23.9688,23.9836,65000.0
2005-12-07 13:20:00,32.35,32.38,32.22,32.23,102400.0,23.9836,24.0058,23.8872,23.8946,102400.0
2005-12-07 13:30:00,32.22,32.26,32.15,32.17,136200.0,23.8872,23.9169,23.8353,23.8501,136200.0
2005-12-07 13:40:00,32.17,32.32,32.15,32.18,123200.0,23.8501,23.9613,23.8353,23.8575,123200.0
2005-12-07 13:50:00,32.18,32.23,32.17,32.19,103000.0,23.8575,23.8946,23.8501,23.865,103000.0
2005-12-07 14:00:00,32.18,32.18,32.09,32.17,197400.0,23.8575,23.8575,23.7908,23.8501,197400.0
2005-12-07 14:10:00,32.18,32.21,32.12,32.21,161400.0,23.8575,23.8798,23.8131,23.8798,161400.0
2005-12-07 14:20:00,32.21,32.3,32.21,32.22,153400.0,23.8798,23.9465,23.8798,23.8872,153400.0
2005-12-07 14:30:00,32.21,32.29,32.13,32.24,203000.0,23.8798,23.9391,23.8205,23.902,203000.0
2005-12-07 14:40:00,32.24,32.33,32.24,32.28,99400.0,23.902,23.9688,23.902,23.9317,99400.0
2005-12-07 14:50:00,32.29,32.32,32.1,32.12,269000.0,23.9391,23.9613,23.7982,23.8131,269000.0
2005-12-07 15:00:00,32.11,32.27,32.11,32.26,162000.0,23.8057,23.9243,23.8057,23.9169,162000.0
2005-12-07 15:10:00,32.25,32.27,32.18,32.24,136800.0,23.9094,23.9243,23.8575,23.902,136800.0
2005-12-07 15:20:00,32.24,32.29,32.21,32.25,201400.0,23.902,23.9391,23.8798,23.9094,201400.0
2005-12-07 15:30:00,32.25,32.32,32.24,32.24,141600.0,23.9094,23.9613,23.902,23.902,141600.0
2005-12-07 15:40:00,32.24,32.3,32.24,32.29,176200.0,23.902,23.9465,23.902,23.9391,176200.0
2005-12-07 15:50:00,32.3,32.42,32.3,32.38,306000.0,23.9465,24.0355,23.9465,24.0058,306000.0
2005-12-08 09:30:00,32.36,32.49,32.28,32.28,417800.0,23.991,24.0874,23.9317,23.9317,417800.0
2005-12-08 09:40:00,32.29,32.4,32.26,32.33,267200.0,23.9391,24.0207,23.9169,23.9688,267200.0
2005-12-08 09:50:00,32.33,32.55,32.33,32.49,336200.0,23.9688,24.1319,23.9688,24.0874,336200.0
2005-12-08 10:00:00,32.49,32.62,32.46,32.57,239600.0,24.0874,24.1838,24.0651,24.1467,239600.0
2005-12-08 10:10:00,32.57,32.67,32.57,32.58,311800.0,24.1467,24.2208,24.1467,24.1541,311800.0
2005-12-08 10:20:00,32.58,32.59,32.48,32.56,257200.0,24.1541,24.1615,24.08,24.1393,257200.0
2005-12-08 10:30:00,32.55,32.59,32.38,32.52,414000.0,24.1319,24.1615,24.0058,24.1096,414000.0
2005-12-08 10:40:00,32.5,32.65,32.49,32.64,219800.0,24.0948,24.206,24.0874,24.1986,219800.0
2005-12-08 10:50:00,32.65,32.8,32.64,32.8,415200.0,24.206,24.3172,24.1986,24.3172,415200.0
2005-12-08 11:00:00,32.79,32.99,32.73,32.92,494800.0,24.3098,24.4581,24.2653,24.4062,494800.0
2005-12-08 11:10:00,32.92,32.94,32.84,32.94,401800.0,24.4062,24.421,24.3469,24.421,401800.0
2005-12-08 11:20:00,32.92,32.99,32.92,32.95,234800.0,24.4062,24.4581,24.4062,24.4284,234800.0
2005-12-08 11:30:00,32.95,33.02,32.91,33.02,246600.0,24.4284,24.4803,24.3988,24.4803,246600.0
2005-12-08 11:40:00,33.01,33.01,32.84,32.86,357600.0,24.4729,24.4729,24.3469,24.3617,357600.0
2005-12-08 11:50:00,32.85,32.9,32.81,32.9,360400.0,24.3543,24.3913,24.3246,24.3913,360400.0
2005-12-08 12:00:00,32.9,33.0,32.88,32.94,177600.0,24.3913,24.4655,24.3765,24.421,177600.0
2005-12-08 12:10:00,32.95,32.99,32.83,32.88,157000.0,24.4284,24.4581,24.3394,24.3765,157000.0
2005-12-08 12:20:00,32.88,32.93,32.82,32.84,137000.0,24.3765,24.4136,24.332,24.3469,137000.0
2005-12-08 12:30:00,32.84,32.86,32.8,32.85,181600.0,24.3469,24.3617,24.3172,24.3543,181600.0
2005-12-08 12:40:00,32.85,32.85,32.72,32.8,181200.0,24.3543,24.3543,24.2579,24.3172,181200.0
2005-12-08 12:50:00,32.8,32.87,32.77,32.87,178400.0,24.3172,24.3691,24.295,24.3691,178400.0
2005-12-08 13:00:00,32.87,32.89,32.74,32.74,260200.0,24.3691,24.3839,24.2727,24.2727,260200.0
2005-12-08 13:10:00,32.73,32.81,32.71,32.79,242400.0,24.2653,24.3246,24.2505,24.3098,242400.0
2005-12-08 13:20:00,32.77,32.78,32.63,32.65,160600.0,24.295,24.3024,24.1912,24.206,160600.0
2005-12-08 13:30:00,32.65,32.75,32.65,32.65,276600.0,24.206,24.2801,24.206,24.206,276600.0
2005-12-08 13:40:00,32.65,32.74,32.63,32.65,150000.0,24.206,24.2727,24.1912,24.206,150000.0
2005-12-08 13:50:00,32.64,32.74,32.63,32.74,107600.0,24.1986,24.2727,24.1912,24.2727,107600.0
2005-12-08 14:00:00,32.74,32.79,32.71,32.76,156000.0,24.2727,24.3098,24.2505,24.2875,156000.0
2005-12-08 14:10:00,32.76,32.76,32.62,32.65,188000.0,24.2875,24.2875,24.1838,24.206,188000.0
2005-12-08 14:20:00,32.67,32.88,32.67,32.86,288200.0,24.2208,24.3765,24.2208,24.3617,288200.0
2005-12-08 14:30:00,32.85,32.88,32.75,32.86,455000.0,24.3543,24.3765,24.2801,24.3617,455000.0
2005-12-08 14:40:00,32.87,32.95,32.81,32.94,328800.0,24.3691,24.4284,24.3246,24.421,328800.0
2005-12-08 14:50:00,32.93,32.97,32.88,32.95,159600.0,24.4136,24.4432,24.3765,24.4284,159600.0
2005-12-08 15:00:00,32.95,33.06,32.95,32.99,383000.0,24.4284,24.51,24.4284,24.4581,383000.0
2005-12-08 15:10:00,33.0,33.07,32.9,33.07,255200.0,24.4655,24.5174,24.3913,24.5174,255200.0
2005-12-08 15:20:00,33.07,33.08,32.98,33.05,334200.0,24.5174,24.5248,24.4507,24.5025,334200.0
2005-12-08 15:30:00,33.05,33.2,33.02,33.18,389400.0,24.5025,24.6138,24.4803,24.5989,389400.0
2005-12-08 15:40:00,33.18,33.33,33.16,33.33,635200.0,24.5989,24.7101,24.5841,24.7101,635200.0
2005-12-08 15:50:00,33.33,33.36,33.27,33.32,833800.0,24.7101,24.7324,24.6657,24.7027,833800.0
2005-12-09 09:30:00,33.11,33.12,32.9,32.9,659600.0,24.547,24.5544,24.3913,24.3913,659600.0
2005-12-09 09:40:00,32.9,32.99,32.81,32.9,469000.0,24.3913,24.4581,24.3246,24.3913,469000.0
2005-12-09 09:50:00,32.9,32.91,32.73,32.73,441600.0,24.3913,24.3988,24.2653,24.2653,441600.0
2005-12-09 10:00:00,32.73,32.82,32.72,32.8,382400.0,24.2653,24.332,24.2579,24.3172,382400.0
2005-12-09 10:10:00,32.77,32.98,32.74,32.93,265200.0,24.295,24.4507,24.2727,24.4136,265200.0
2005-12-09 10:20:00,32.93,33.03,32.86,32.96,246200.0,24.4136,24.4877,24.3617,24.4358,246200.0
2005-12-09 10:30:00,32.95,33.18,32.92,33.15,389800.0,24.4284,24.5989,24.4062,24.5767,389800.0
2005-12-09 10:40:00,33.15,33.16,33.02,33.03,366400.0,24.5767,24.5841,24.4803,24.4877,366400.0
2005-12-09 10:50:00,33.02,33.19,32.99,33.17,480600.0,24.4803,24.6063,24.4581,24.5915,480600.0
2005-12-09 11:00:00,33.18,33.25,33.1,33.18,293200.0,24.5989,24.6508,24.5396,24.5989,293200.0
2005-12-09 11:10:00,33.19,33.2,33.09,33.13,218200.0,24.6063,24.6138,24.5322,24.5619,218200.0
2005-12-09 11:20:00,33.11,33.14,32.98,32.99,245000.0,24.547,24.5693,24.4507,24.4581,245000.0
2005-12-09 11:30:00,32.99,33.12,32.97,33.1,211800.0,24.4581,24.5544,24.4432,24.5396,211800.0
2005-12-09 11:40:00,33.11,33.12,32.97,33.0,252200.0,24.547,24.5544,24.4432,24.4655,252200.0
2005-12-09 11:50:00,32.98,33.08,32.94,32.99,259200.0,24.4507,24.5248,24.421,24.4581,259200.0
2005-12-09 12:00:00,32.98,33.03,32.95,32.99,187400.0,24.4507,24.4877,24.4284,24.4581,187400.0
2005-12-09 12:10:00,33.0,33.02,32.94,33.01,133400.0,24.4655,24.4803,24.421,24.4729,133400.0
2005-12-09 12:20:00,33.01,33.01,32.85,32.92,149200.0,24.4729,24.4729,24.3543,24.4062,149200.0
2005-12-09 12:30:00,32.94,32.99,32.92,32.92,128800.0,24.421,24.4581,24.4062,24.4062,128800.0
2005-12-09 12:40:00,32.92,32.99,32.91,32.99,98400.0,24.4062,24.4581,24.3988,24.4581,98400.0
2005-12-09 12:50:00,32.99,33.09,32.99,33.06,139600.0,24.4581,24.5322,24.4581,24.51,139600.0
2005-12-09 13:00:00,33.06,33.13,33.06,33.06,168600.0,24.51,24.5619,24.51,24.51,168600.0
2005-12-09 13:10:00,33.06,33.06,33.01,33.04,113800.0,24.51,24.51,24.4729,24.4951,113800.0
2005-12-09 13:20:00,33.03,33.1,33.03,33.09,64400.0,24.4877,24.5396,24.4877,24.5322,64400.0
2005-12-09 13:30:00,33.09,33.2,33.06,33.12,142200.0,24.5322,24.6138,24.51,24.5544,142200.0
2005-12-09 13:40:00,33.12,33.2,33.05,33.06,159200.0,24.5544,24.6138,24.5025,24.51,159200.0
2005-12-09 13:50:00,33.06,33.14,33.03,33.05,128000.0,24.51,24.5693,24.4877,24.5025,128000.0
2005-12-09 14:00:00,33.04,33.04,32.97,32.99,260200.0,24.4951,24.4951,24.4432,24.4581,260200.0
2005-12-09 14:10:00,32.99,33.1,32.98,33.08,133000.0,24.4581,24.5396,24.4507,24.5248,133000.0
2005-12-09 14:20:00,33.07,33.12,33.04,33.12,105000.0,24.5174,24.5544,24.4951,24.5544,105000.0
2005-12-09 14:30:00,33.12,33.17,33.06,33.1,85600.0,24.5544,24.5915,24.51,24.5396,85600.0
2005-12-09 14:40:00,33.09,33.13,33.07,33.08,127200.0,24.5322,24.5619,24.5174,24.5248,127200.0
2005-12-09 14:50:00,33.08,33.1,33.06,33.08,87400.0,24.5248,24.5396,24.51,24.5248,87400.0
2005-12-09 15:00:00,33.08,33.08,33.01,33.03,126200.0,24.5248,24.5248,24.4729,24.4877,126200.0
2005-12-09 15:10:00,33.02,33.1,33.02,33.1,150600.0,24.4803,24.5396,24.4803,24.5396,150600.0
2005-12-09 15:20:00,33.1,33.1,33.02,33.05,137400.0,24.5396,24.5396,24.4803,24.5025,137400.0
2005-12-09 15:30:00,33.05,33.07,33.02,33.02,140600.0,24.5025,24.5174,24.4803,24.4803,140600.0
2005-12-09 15:40:00,33.02,33.1,32.99,33.08,207200.0,24.4803,24.5396,24.4581,24.5248,207200.0
2005-12-09 15:50:00,33.07,33.1,33.05,33.06,276800.0,24.5174,24.5396,24.5025,24.51,276800.0
2005-12-12 09:30:00,33.34,33.4,33.22,33.27,423200.0,24.7175,24.762,24.6286,24.6657,423200.0
2005-12-12 09:40:00,33.27,33.3,33.1,33.25,276200.0,24.6657,24.6879,24.5396,24.6508,276200.0
2005-12-12 09:50:00,33.24,33.28,32.95,32.97,219200.0,24.6434,24.6731,24.4284,24.4432,219200.0
2005-12-12 10:00:00,32.97,33.13,32.93,33.13,213000.0,24.4432,24.5619,24.4136,24.5619,213000.0
2005-12-12 10:10:00,33.13,33.32,33.09,33.32,247000.0,24.5619,24.7027,24.5322,24.7027,247000.0
2005-12-12 10:20:00,33.31,33.38,33.24,33.24,306600.0,24.6953,24.7472,24.6434,24.6434,306600.0
2005-12-12 10:30:00,33.26,33.31,33.01,33.05,211800.0,24.6582,24.6953,24.4729,24.5025,211800.0
2005-12-12 10:40:00,33.05,33.22,33.02,33.17,196200.0,24.5025,24.6286,24.4803,24.5915,196200.0
2005-12-12 10:50:00,33.17,33.25,33.14,33.19,180400.0,24.5915,24.6508,24.5693,24.6063,180400.0
2005-12-12 11:00:00,33.19,33.2,33.04,33.11,204000.0,24.6063,24.6138,24.4951,24.547,204000.0
2005-12-12 11:10:00,33.1,33.2,33.09,33.18,139400.0,24.5396,24.6138,24.5322,24.5989,139400.0
2005-12-12 11:20:00,33.18,33.18,33.09,33.1,181800.0,24.5989,24.5989,24.5322,24.5396,181800.0
2005-12-12 11:30:00,33.11,33.13,33.05,33.12,72800.0,24.547,24.5619,24.5025,24.5544,72800.0
2005-12-12 11:40:00,33.1,33.12,33.07,33.08,44200.0,24.5396,24.5544,24.5174,24.5248,44200.0
2005-12-12 11:50:00,33.08,33.08,32.99,33.02,92800.0,24.5248,24.5248,24.4581,24.4803,92800.0
2005-12-12 12:00:00,33.04,33.1,33.02,33.03,63400.0,24.4951,24.5396,24.4803,24.4877,63400.0
2005-12-12 12:10:00,33.04,33.11,33.01,33.1,107600.0,24.4951,24.547,24.4729,24.5396,107600.0
2005-12-12 12:20:00,33.09,33.1,33.08,33.09,261200.0,24.5322,24.5396,24.5248,24.5322,261200.0
2005-12-12 12:30:00,33.08,33.11,33.07,33.1,129200.0,24.5248,24.547,24.5174,24.5396,129200.0
2005-12-12 12:40:00,33.1,33.13,33.08,33.12,98200.0,24.5396,24.5619,24.5248,24.5544,98200.0
2005-12-12 12:50:00,33.13,33.2,33.12,33.17,115400.0,24.5619,24.6138,24.5544,24.5915,115400.0
2005-12-12 13:00:00,33.17,33.17,33.09,33.12,106600.0,24.5915,24.5915,24.5322,24.5544,106600.0
2005-12-12 13:10:00,33.12,33.15,33.1,33.11,46800.0,24.5544,24.5767,24.5396,24.547,46800.0
2005-12-12 13:20:00,33.11,33.14,33.09,33.13,56200.0,24.547,24.5693,24.5322,24.5619,56200.0
2005-12-12 13:30:00,33.13,33.18,33.1,33.13,151600.0,24.5619,24.5989,24.5396,24.5619,151600.0
2005-12-12 13:40:00,33.13,33.2,33.12,33.16,162600.0,24.5619,24.6138,24.5544,24.5841,162600.0
2005-12-12 13:50:00,33.16,33.24,33.16,33.18,242000.0,24.5841,24.6434,24.5841,24.5989,242000.0
2005-12-12 14:00:00,33.19,33.24,33.18,33.23,171400.0,24.6063,24.6434,24.5989,24.636,171400.0
2005-12-12 14:10:00,33.24,33.33,33.23,33.33,151000.0,24.6434,24.7101,24.636,24.7101,151000.0
2005-12-12 14:20:00,33.34,33.42,33.32,33.41,341200.0,24.7175,24.7769,24.7027,24.7694,341200.0
2005-12-12 14:30:00,33.41,33.49,33.38,33.49,206800.0,24.7694,24.8288,24.7472,24.8288,206800.0
2005-12-12 14:40:00,33.49,33.49,33.44,33.48,165800.0,24.8288,24.8288,24.7917,24.8213,165800.0
2005-12-12 14:50:00,33.48,33.49,33.42,33.44,246800.0,24.8213,24.8288,24.7769,24.7917,246800.0
2005-12-12 15:00:00,33.43,33.48,33.41,33.43,127200.0,24.7843,24.8213,24.7694,24.7843,127200.0
2005-12-12 15:10:00,33.44,33.49,33.44,33.47,128000.0,24.7917,24.8288,24.7917,24.8139,128000.0
2005-12-12 15:20:00,33.47,33.58,33.46,33.49,420600.0,24.8139,24.8955,24.8065,24.8288,420600.0
2005-12-12 15:30:00,33.49,33.54,33.45,33.46,132200.0,24.8288,24.8658,24.7991,24.8065,132200.0
2005-12-12 15:40:00,33.46,33.54,33.45,33.52,302400.0,24.8065,24.8658,24.7991,24.851,302400.0
2005-12-12 15:50:00,33.52,33.59,33.48,33.48,359000.0,24.851,24.9029,24.8213,24.8213,359000.0
2005-12-13 09:30:00,33.53,33.6,33.4,33.46,470200.0,24.8584,24.9103,24.762,24.8065,470200.0
2005-12-13 09:40:00,33.48,33.56,33.39,33.52,332400.0,24.8213,24.8807,24.7546,24.851,332400.0
2005-12-13 09:50:00,33.52,33.63,33.51,33.58,201400.0,24.851,24.9325,24.8436,24.8955,201400.0
2005-12-13 10:00:00,33.6,33.81,33.59,33.81,319000.0,24.9103,25.066,24.9029,25.066,319000.0
2005-12-13 10:10:00,33.81,33.91,33.77,33.9,373600.0,25.066,25.1401,25.0363,25.1327,373600.0
2005-12-13 10:20:00,33.9,33.99,33.85,33.98,480800.0,25.1327,25.1994,25.0957,25.192,480800.0
2005-12-13 10:30:00,33.98,33.99,33.89,33.9,303800.0,25.192,25.1994,25.1253,25.1327,303800.0
2005-12-13 10:40:00,33.9,33.92,33.84,33.88,266400.0,25.1327,25.1475,25.0882,25.1179,266400.0
2005-12-13 10:50:00,33.88,33.92,33.82,33.91,244600.0,25.1179,25.1475,25.0734,25.1401,244600.0
2005-12-13 11:00:00,33.91,33.96,33.9,33.94,256600.0,25.1401,25.1772,25.1327,25.1624,256600.0
2005-12-13 11:10:00,33.94,33.95,33.91,33.94,179400.0,25.1624,25.1698,25.1401,25.1624,179400.0
2005-12-13 11:20:00,33.94,33.99,33.91,33.99,151600.0,25.1624,25.1994,25.1401,25.1994,151600.0
2005-12-13 11:30:00,33.99,34.02,33.94,34.02,303200.0,25.1994,25.2217,25.1624,25.2217,303200.0
2005-12-13 11:40:00,34.04,34.09,34.0,34.07,276600.0,25.2365,25.2736,25.2069,25.2588,276600.0
2005-12-13 11:50:00,34.06,34.11,34.01,34.04,238000.0,25.2513,25.2884,25.2143,25.2365,238000.0
2005-12-13 12:00:00,34.04,34.07,34.01,34.03,157000.0,25.2365,25.2588,25.2143,25.2291,157000.0
2005-12-13 12:10:00,34.01,34.06,33.98,34.05,138200.0,25.2143,25.2513,25.192,25.2439,138200.0
2005-12-13 12:20:00,34.05,34.08,33.99,34.0,119800.0,25.2439,25.2662,25.1994,25.2069,119800.0
2005-12-13 12:30:00,33.99,34.01,33.98,33.99,137000.0,25.1994,25.2143,25.192,25.1994,137000.0
2005-12-13 12:40:00,33.99,34.0,33.95,33.96,201000.0,25.1994,25.2069,25.1698,25.1772,201000.0
2005-12-13 12:50:00,33.97,33.98,33.94,33.94,182600.0,25.1846,25.192,25.1624,25.1624,182600.0
2005-12-13 13:00:00,33.95,33.95,33.81,33.85,253400.0,25.1698,25.1698,25.066,25.0957,253400.0
2005-12-13 13:10:00,33.85,33.86,33.79,33.86,122400.0,25.0957,25.1031,25.0512,25.1031,122400.0
2005-12-13 13:20:00,33.86,33.9,33.84,33.88,88600.0,25.1031,25.1327,25.0882,25.1179,88600.0
2005-12-13 13:30:00,33.87,33.89,33.83,33.84,90200.0,25.1105,25.1253,25.0808,25.0882,90200.0
2005-12-13 13:40:00,33.84,33.84,33.75,33.79,99800.0,25.0882,25.0882,25.0215,25.0512,99800.0
2005-12-13 13:50:00,33.79,33.81,33.76,33.77,74400.0,25.0512,25.066,25.0289,25.0363,74400.0
2005-12-13 14:00:00,33.77,33.77,33.73,33.74,113000.0,25.0363,25.0363,25.0067,25.0141,113000.0
2005-12-13 14:10:00,33.76,33.94,33.76,33.94,241000.0,25.0289,25.1624,25.0289,25.1624,241000.0
2005-12-13 14:20:00,33.94,34.02,33.83,33.86,304600.0,25.1624,25.2217,25.0808,25.1031,304600.0
2005-12-13 14:30:00,33.85,33.91,33.83,33.85,248200.0,25.0957,25.1401,25.0808,25.0957,248200.0
2005-12-13 14:40:00,33.83,33.88,33.76,33.81,560400.0,25.0808,25.1179,25.0289,25.066,560400.0
2005-12-13 14:50:00,33.81,33.88,33.79,33.81,251200.0,25.066,25.1179,25.0512,25.066,251200.0
2005-12-13 15:00:00,33.82,33.83,33.61,33.63,272800.0,25.0734,25.0808,24.9177,24.9325,272800.0
2005-12-13 15:10:00,33.63,33.66,33.47,33.49,303400.0,24.9325,24.9548,24.8139,24.8288,303400.0
2005-12-13 15:20:00,33.48,33.5,33.23,33.29,2088000.0,24.8213,24.8362,24.636,24.6805,2088000.0
2005-12-13 15:30:00,33.29,33.3,33.13,33.13,350200.0,24.6805,24.6879,24.5619,24.5619,350200.0
2005-12-13 15:40:00,33.14,33.21,33.03,33.06,881800.0,24.5693,24.6212,24.4877,24.51,881800.0
2005-12-13 15:50:00,33.08,33.08,32.96,32.98,687600.0,24.5248,24.5248,24.4358,24.4507,687600.0
2005-12-14 09:30:00,33.0,33.16,32.98,33.1,866000.0,24.4655,24.5841,24.4507,24.5396,866000.0
2005-12-14 09:40:00,33.1,33.23,33.08,33.08,472400.0,24.5396,24.636,24.5248,24.5248,472400.0
2005-12-14 09:50:00,33.07,33.1,32.85,32.9,319000.0,24.5174,24.5396,24.3543,24.3913,319000.0
2005-12-14 10:00:00,32.91,33.0,32.88,32.98,570800.0,24.3988,24.4655,24.3765,24.4507,570800.0
2005-12-14 10:10:00,32.98,33.11,32.97,33.02,377600.0,24.4507,24.547,24.4432,24.4803,377600.0
2005-12-14 10:20:00,33.02,33.08,32.99,33.07,385800.0,24.4803,24.5248,24.4581,24.5174,385800.0
2005-12-14 10:30:00,33.07,33.07,32.85,32.9,835200.0,24.5174,24.5174,24.3543,24.3913,835200.0
2005-12-14 10:40:00,32.88,32.9,32.66,32.79,380000.0,24.3765,24.3913,24.2134,24.3098,380000.0
2005-12-14 10:50:00,32.79,33.09,32.78,32.98,445000.0,24.3098,24.5322,24.3024,24.4507,445000.0
2005-12-14 11:00:00,32.99,33.03,32.92,32.96,175000.0,24.4581,24.4877,24.4062,24.4358,175000.0
2005-12-14 11:10:00,32.97,33.02,32.93,32.98,302400.0,24.4432,24.4803,24.4136,24.4507,302400.0
2005-12-14 11:20:00,32.97,33.02,32.92,33.0,162400.0,24.4432,24.4803,24.4062,24.4655,162400.0
2005-12-14 11:30:00,33.0,33.02,32.95,33.02,240400.0,24.4655,24.4803,24.4284,24.4803,240400.0
2005-12-14 11:40:00,33.02,33.2,33.02,33.1,554000.0,24.4803,24.6138,24.4803,24.5396,554000.0
2005-12-14 11:50:00,33.09,33.19,33.08,33.12,601200.0,24.5322,24.6063,24.5248,24.5544,601200.0
2005-12-14 12:00:00,33.11,33.17,33.09,33.13,1135800.0,24.547,24.5915,24.5322,24.5619,1135800.0
2005-12-14 12:10:00,33.13,33.16,33.1,33.13,416000.0,24.5619,24.5841,24.5396,24.5619,416000.0
2005-12-14 12:20:00,33.12,33.16,33.11,33.15,101200.0,24.5544,24.5841,24.547,24.5767,101200.0
2005-12-14 12:30:00,33.15,33.16,33.1,33.14,168800.0,24.5767,24.5841,24.5396,24.5693,168800.0
2005-12-14 12:40:00,33.13,33.15,33.09,33.1,126800.0,24.5619,24.5767,24.5322,24.5396,126800.0
2005-12-14 12:50:00,33.1,33.16,33.09,33.16,96000.0,24.5396,24.5841,24.5322,24.5841,96000.0
2005-12-14 13:00:00,33.15,33.28,33.15,33.27,236000.0,24.5767,24.6731,24.5767,24.6657,236000.0
2005-12-14 13:10:00,33.29,33.3,33.17,33.18,178200.0,24.6805,24.6879,24.5915,24.5989,178200.0
2005-12-14 13:20:00,33.18,33.24,33.17,33.18,200000.0,24.5989,24.6434,24.5915,24.5989,200000.0
2005-12-14 13:30:00,33.18,33.22,33.13,33.2,367000.0,24.5989,24.6286,24.5619,24.6138,367000.0
2005-12-14 13:40:00,33.2,33.22,33.15,33.18,163600.0,24.6138,24.6286,24.5767,24.5989,163600.0
2005-12-14 13:50:00,33.18,33.29,33.12,33.12,225000.0,24.5989,24.6805,24.5544,24.5544,225000.0
2005-12-14 14:00:00,33.12,33.2,33.12,33.16,144400.0,24.5544,24.6138,24.5544,24.5841,144400.0
2005-12-14 14:10:00,33.16,33.18,33.1,33.17,229200.0,24.5841,24.5989,24.5396,24.5915,229200.0
2005-12-14 14:20:00,33.17,33.18,33.11,33.13,203200.0,24.5915,24.5989,24.547,24.5619,203200.0
2005-12-14 14:30:00,33.12,33.15,33.06,33.14,276000.0,24.5544,24.5767,24.51,24.5693,276000.0
2005-12-14 14:40:00,33.15,33.16,33.05,33.08,309400.0,24.5767,24.5841,24.5025,24.5248,309400.0
2005-12-14 14:50:00,33.08,33.15,33.06,33.13,188000.0,24.5248,24.5767,24.51,24.5619,188000.0
2005-12-14 15:00:00,33.13,33.16,33.08,33.11,184800.0,24.5619,24.5841,24.5248,24.547,184800.0
2005-12-14 15:10:00,33.11,33.13,33.07,33.13,230600.0,24.547,24.5619,24.5174,24.5619,230600.0
2005-12-14 15:20:00,33.13,33.21,33.13,33.15,221800.0,24.5619,24.6212,24.5619,24.5767,221800.0
2005-12-14 15:30:00,33.13,33.24,33.13,33.22,207200.0,24.5619,24.6434,24.5619,24.6286,207200.0
2005-12-14 15:40:00,33.23,33.25,33.17,33.24,317400.0,24.636,24.6508,24.5915,24.6434,317400.0
2005-12-14 15:50:00,33.24,33.35,33.2,33.3,419400.0,24.6434,24.725,24.6138,24.6879,419400.0
2005-12-15 09:30:00,33.13,33.23,33.13,33.13,358600.0,24.5619,24.636,24.5619,24.5619,358600.0
2005-12-15 09:40:00,33.13,33.13,32.58,33.01,311000.0,24.5619,24.5619,24.1541,24.4729,311000.0
2005-12-15 09:50:00,33.04,33.07,32.92,32.96,175000.0,24.4951,24.5174,24.4062,24.4358,175000.0
2005-12-15 10:00:00,32.96,33.03,32.9,32.94,222200.0,24.4358,24.4877,24.3913,24.421,222200.0
2005-12-15 10:10:00,32.93,32.99,32.77,32.92,346600.0,24.4136,24.4581,24.295,24.4062,346600.0
2005-12-15 10:20:00,32.93,33.0,32.8,32.91,442000.0,24.4136,24.4655,24.3172,24.3988,442000.0
2005-12-15 10:30:00,32.92,33.16,32.92,33.13,966000.0,24.4062,24.5841,24.4062,24.5619,966000.0
2005-12-15 10:40:00,33.13,33.19,32.99,33.09,428800.0,24.5619,24.6063,24.4581,24.5322,428800.0
2005-12-15 10:50:00,33.1,33.2,33.04,33.17,167200.0,24.5396,24.6138,24.4951,24.5915,167200.0
2005-12-15 11:00:00,33.15,33.21,33.1,33.21,343600.0,24.5767,24.6212,24.5396,24.6212,343600.0
2005-12-15 11:10:00,33.2,33.38,33.1,33.21,346200.0,24.6138,24.7472,24.5396,24.6212,346200.0
2005-12-15 11:20:00,33.22,33.3,33.2,33.23,203400.0,24.6286,24.6879,24.6138,24.636,203400.0
2005-12-15 11:30:00,33.22,33.23,33.12,33.2,499200.0,24.6286,24.636,24.5544,24.6138,499200.0
2005-12-15 11:40:00,33.2,33.29,33.18,33.22,145000.0,24.6138,24.6805,24.5989,24.6286,145000.0
2005-12-15 11:50:00,33.22,33.29,33.21,33.25,123600.0,24.6286,24.6805,24.6212,24.6508,123600.0
2005-12-15 12:00:00,33.26,33.26,33.18,33.22,167600.0,24.6582,24.6582,24.5989,24.6286,167600.0
2005-12-15 12:10:00,33.21,33.22,33.06,33.11,116800.0,24.6212,24.6286,24.51,24.547,116800.0
2005-12-15 12:20:00,33.11,33.22,33.1,33.15,156800.0,24.547,24.6286,24.5396,24.5767,156800.0
2005-12-15 12:30:00,33.15,33.15,33.01,33.05,182400.0,24.5767,24.5767,24.4729,24.5025,182400.0
2005-12-15 12:40:00,33.06,33.14,33.06,33.11,123600.0,24.51,24.5693,24.51,24.547,123600.0
2005-12-15 12:50:00,33.11,33.13,33.06,33.1,87000.0,24.547,24.5619,24.51,24.5396,87000.0
2005-12-15 13:00:00,33.1,33.1,32.96,33.0,149000.0,24.5396,24.5396,24.4358,24.4655,149000.0
2005-12-15 13:10:00,32.99,33.03,32.93,32.99,120200.0,24.4581,24.4877,24.4136,24.4581,120200.0
2005-12-15 13:20:00,33.0,33.03,32.92,32.98,203600.0,24.4655,24.4877,24.4062,24.4507,203600.0
2005-12-15 13:30:00,32.97,33.13,32.96,33.13,157200.0,24.4432,24.5619,24.4358,24.5619,157200.0
2005-12-15 13:40:00,33.12,33.13,32.98,32.98,300600.0,24.5544,24.5619,24.4507,24.4507,300600.0
2005-12-15 13:50:00,32.98,33.06,32.97,33.04,154600.0,24.4507,24.51,24.4432,24.4951,154600.0
2005-12-15 14:00:00,33.03,33.04,32.98,32.98,101600.0,24.4877,24.4951,24.4507,24.4507,101600.0
2005-12-15 14:10:00,32.99,32.99,32.85,32.95,165000.0,24.4581,24.4581,24.3543,24.4284,165000.0
2005-12-15 14:20:00,32.95,32.99,32.85,32.88,99400.0,24.4284,24.4581,24.3543,24.3765,99400.0
2005-12-15 14:30:00,32.87,32.89,32.8,32.83,156400.0,24.3691,24.3839,24.3172,24.3394,156400.0
2005-12-15 14:40:00,32.83,32.87,32.76,32.76,162200.0,24.3394,24.3691,24.2875,24.2875,162200.0
2005-12-15 14:50:00,32.76,32.78,32.68,32.74,317800.0,24.2875,24.3024,24.2282,24.2727,317800.0
2005-12-15 15:00:00,32.74,32.79,32.7,32.74,206800.0,24.2727,24.3098,24.2431,24.2727,206800.0
2005-12-15 15:10:00,32.74,32.77,32.69,32.7,253800.0,24.2727,24.295,24.2357,24.2431,253800.0
2005-12-15 15:20:00,32.7,32.76,32.68,32.71,269800.0,24.2431,24.2875,24.2282,24.2505,269800.0
2005-12-15 15:30:00,32.7,32.77,32.69,32.77,258400.0,24.2431,24.295,24.2357,24.295,258400.0
2005-12-15 15:40:00,32.77,32.92,32.77,32.89,411600.0,24.295,24.4062,24.295,24.3839,411600.0
2005-12-15 15:50:00,32.9,32.94,32.86,32.93,441200.0,24.3913,24.421,24.3617,24.4136,441200.0
2005-12-16 09:30:00,33.11,33.12,32.79,32.8,1466200.0,24.547,24.5544,24.3098,24.3172,1466200.0
2005-12-16 09:40:00,32.81,32.93,32.69,32.77,432000.0,24.3246,24.4136,24.2357,24.295,432000.0
2005-12-16 09:50:00,32.77,32.85,32.57,32.67,285000.0,24.295,24.3543,24.1467,24.2208,285000.0
2005-12-16 10:00:00,32.65,32.69,32.54,32.61,323800.0,24.206,24.2357,24.1244,24.1763,323800.0
2005-12-16 10:10:00,32.6,32.65,32.56,32.6,224800.0,24.1689,24.206,24.1393,24.1689,224800.0
2005-12-16 10:20:00,32.6,32.67,32.56,32.61,280400.0,24.1689,24.2208,24.1393,24.1763,280400.0
2005-12-16 10:30:00,32.6,32.62,32.53,32.62,322000.0,24.1689,24.1838,24.117,24.1838,322000.0
2005-12-16 10:40:00,32.62,32.66,32.55,32.66,259200.0,24.1838,24.2134,24.1319,24.2134,259200.0
2005-12-16 10:50:00,32.66,32.68,32.56,32.59,167400.0,24.2134,24.2282,24.1393,24.1615,167400.0
2005-12-16 11:00:00,32.59,32.67,32.55,32.67,116200.0,24.1615,24.2208,24.1319,24.2208,116200.0
2005-12-16 11:10:00,32.67,32.76,32.6,32.71,175600.0,24.2208,24.2875,24.1689,24.2505,175600.0
2005-12-16 11:20:00,32.7,32.76,32.6,32.6,120800.0,24.2431,24.2875,24.1689,24.1689,120800.0
2005-12-16 11:30:00,32.6,32.6,32.52,32.52,219600.0,24.1689,24.1689,24.1096,24.1096,219600.0
2005-12-16 11:40:00,32.52,32.55,32.34,32.42,452000.0,24.1096,24.1319,23.9762,24.0355,452000.0
2005-12-16 11:50:00,32.44,32.48,32.38,32.42,165600.0,24.0503,24.08,24.0058,24.0355,165600.0
2005-12-16 12:00:00,32.41,32.47,32.35,32.46,137000.0,24.0281,24.0725,23.9836,24.0651,137000.0
2005-12-16 12:10:00,32.46,32.48,32.43,32.45,267000.0,24.0651,24.08,24.0429,24.0577,267000.0
2005-12-16 12:20:00,32.45,32.46,32.39,32.41,836200.0,24.0577,24.0651,24.0132,24.0281,836200.0
2005-12-16 12:30:00,32.4,32.41,32.34,32.38,382400.0,24.0207,24.0281,23.9762,24.0058,382400.0
2005-12-16 12:40:00,32.38,32.42,32.36,32.39,126800.0,24.0058,24.0355,23.991,24.0132,126800.0
2005-12-16 12:50:00,32.4,32.4,32.36,32.38,211000.0,24.0207,24.0207,23.991,24.0058,211000.0
2005-12-16 13:00:00,32.37,32.38,32.34,32.36,153200.0,23.9984,24.0058,23.9762,23.991,153200.0
2005-12-16 13:10:00,32.37,32.37,32.33,32.35,143200.0,23.9984,23.9984,23.9688,23.9836,143200.0
2005-12-16 13:20:00,32.35,32.35,32.3,32.33,219800.0,23.9836,23.9836,23.9465,23.9688,219800.0
2005-12-16 13:30:00,32.32,32.35,32.29,32.33,198400.0,23.9613,23.9836,23.9391,23.9688,198400.0
2005-12-16 13:40:00,32.33,32.38,32.3,32.38,164400.0,23.9688,24.0058,23.9465,24.0058,164400.0
2005-12-16 13:50:00,32.38,32.42,32.38,32.38,246200.0,24.0058,24.0355,24.0058,24.0058,246200.0
2005-12-16 14:00:00,32.38,32.38,32.32,32.34,220800.0,24.0058,24.0058,23.9613,23.9762,220800.0
2005-12-16 14:10:00,32.34,32.38,32.33,32.38,205200.0,23.9762,24.0058,23.9688,24.0058,205200.0
2005-12-16 14:20:00,32.36,32.38,32.33,32.37,194000.0,23.991,24.0058,23.9688,23.9984,194000.0
2005-12-16 14:30:00,32.36,32.37,32.31,32.32,172600.0,23.991,23.9984,23.9539,23.9613,172600.0
2005-12-16 14:40:00,32.33,32.33,32.26,32.27,182200.0,23.9688,23.9688,23.9169,23.9243,182200.0
2005-12-16 14:50:00,32.27,32.27,32.09,32.09,241600.0,23.9243,23.9243,23.7908,23.7908,241600.0
2005-12-16 15:00:00,32.1,32.16,31.94,32.13,502800.0,23.7982,23.8427,23.6796,23.8205,502800.0
2005-12-16 15:10:00,32.13,32.14,31.99,31.99,445200.0,23.8205,23.8279,23.7167,23.7167,445200.0
2005-12-16 15:20:00,32.0,32.12,32.0,32.1,432400.0,23.7241,23.8131,23.7241,23.7982,432400.0
2005-12-16 15:30:00,32.1,32.13,31.99,32.0,573600.0,23.7982,23.8205,23.7167,23.7241,573600.0
2005-12-16 15:40:00,32.0,32.01,31.95,31.99,853400.0,23.7241,23.7315,23.687,23.7167,853400.0
2005-12-16 15:50:00,31.99,31.99,31.82,31.86,1039000.0,23.7167,23.7167,23.5907,23.6203,1039000.0
2005-12-19 09:30:00,31.99,32.04,31.9,32.02,397000.0,23.7167,23.7538,23.65,23.7389,397000.0
2005-12-19 09:40:00,32.01,32.1,31.94,31.95,415600.0,23.7315,23.7982,23.6796,23.687,415600.0
2005-12-19 09:50:00,31.95,31.95,31.86,31.95,439400.0,23.687,23.687,23.6203,23.687,439400.0
2005-12-19 10:00:00,31.95,32.02,31.95,31.98,266800.0,23.687,23.7389,23.687,23.7093,266800.0
2005-12-19 10:10:00,31.98,31.98,31.88,31.97,142400.0,23.7093,23.7093,23.6351,23.7019,142400.0
2005-12-19 10:20:00,31.97,31.99,31.83,31.85,237000.0,23.7019,23.7167,23.5981,23.6129,237000.0
2005-12-19 10:30:00,31.84,31.86,31.75,31.8,263800.0,23.6055,23.6203,23.5388,23.5758,263800.0
2005-12-19 10:40:00,31.79,31.8,31.53,31.55,451800.0,23.5684,23.5758,23.3757,23.3905,451800.0
2005-12-19 10:50:00,31.55,31.62,31.51,31.6,356600.0,23.3905,23.4424,23.3608,23.4275,356600.0
2005-12-19 11:00:00,31.62,31.75,31.6,31.68,333600.0,23.4424,23.5388,23.4275,23.4869,333600.0
2005-12-19 11:10:00,31.68,31.7,31.56,31.65,209800.0,23.4869,23.5017,23.3979,23.4646,209800.0
2005-12-19 11:20:00,31.65,31.65,31.56,31.6,174000.0,23.4646,23.4646,23.3979,23.4275,174000.0
2005-12-19 11:30:00,31.61,31.65,31.57,31.57,169400.0,23.435,23.4646,23.4053,23.4053,169400.0
2005-12-19 11:40:00,31.58,31.6,31.51,31.58,232600.0,23.4127,23.4275,23.3608,23.4127,232600.0
2005-12-19 11:50:00,31.59,31.61,31.56,31.59,182000.0,23.4201,23.435,23.3979,23.4201,182000.0
2005-12-19 12:00:00,31.59,31.72,31.58,31.69,137600.0,23.4201,23.5165,23.4127,23.4943,137600.0
2005-12-19 12:10:00,31.68,31.74,31.63,31.64,103800.0,23.4869,23.5313,23.4498,23.4572,103800.0
2005-12-19 12:20:00,31.64,31.75,31.63,31.73,157800.0,23.4572,23.5388,23.4498,23.5239,157800.0
2005-12-19 12:30:00,31.73,31.73,31.67,31.71,95800.0,23.5239,23.5239,23.4794,23.5091,95800.0
2005-12-19 12:40:00,31.71,31.74,31.59,31.61,160800.0,23.5091,23.5313,23.4201,23.435,160800.0
2005-12-19 12:50:00,31.61,31.63,31.51,31.59,246000.0,23.435,23.4498,23.3608,23.4201,246000.0
2005-12-19 13:00:00,31.6,31.61,31.4,31.41,223400.0,23.4275,23.435,23.2793,23.2867,223400.0
2005-12-19 13:10:00,31.42,31.46,31.29,31.29,294000.0,23.2941,23.3238,23.1977,23.1977,294000.0
2005-12-19 13:20:00,31.29,31.33,31.25,31.32,349400.0,23.1977,23.2274,23.1681,23.22,349400.0
2005-12-19 13:30:00,31.32,31.32,31.29,31.31,171400.0,23.22,23.22,23.1977,23.2126,171400.0
2005-12-19 13:40:00,31.31,31.34,31.21,31.21,328400.0,23.2126,23.2348,23.1384,23.1384,328400.0
2005-12-19 13:50:00,31.21,31.3,31.15,31.25,427800.0,23.1384,23.2051,23.0939,23.1681,427800.0
2005-12-19 14:00:00,31.24,31.36,31.23,31.3,262400.0,23.1607,23.2496,23.1532,23.2051,262400.0
2005-12-19 14:10:00,31.3,31.37,31.22,31.24,265200.0,23.2051,23.257,23.1458,23.1607,265200.0
2005-12-19 14:20:00,31.24,31.3,31.18,31.21,225600.0,23.1607,23.2051,23.1162,23.1384,225600.0
2005-12-19 14:30:00,31.21,31.33,31.16,31.32,227400.0,23.1384,23.2274,23.1013,23.22,227400.0
2005-12-19 14:40:00,31.31,31.43,31.29,31.43,235600.0,23.2126,23.3015,23.1977,23.3015,235600.0
2005-12-19 14:50:00,31.43,31.49,31.31,31.4,345800.0,23.3015,23.346,23.2126,23.2793,345800.0
2005-12-19 15:00:00,31.4,31.44,31.35,31.35,252000.0,23.2793,23.3089,23.2422,23.2422,252000.0
2005-12-19 15:10:00,31.35,31.36,31.28,31.32,128400.0,23.2422,23.2496,23.1903,23.22,128400.0
2005-12-19 15:20:00,31.32,31.35,31.3,31.32,204000.0,23.22,23.2422,23.2051,23.22,204000.0
2005-12-19 15:30:00,31.31,31.32,31.21,31.25,305000.0,23.2126,23.22,23.1384,23.1681,305000.0
2005-12-19 15:40:00,31.25,31.32,31.25,31.31,356400.0,23.1681,23.22,23.1681,23.2126,356400.0
2005-12-19 15:50:00,31.31,31.31,31.24,31.3,469000.0,23.2126,23.2126,23.1607,23.2051,469000.0
2005-12-20 09:30:00,31.49,31.49,31.09,31.42,612200.0,23.346,23.346,23.0494,23.2941,612200.0
2005-12-20 09:40:00,31.42,31.49,31.33,31.49,418600.0,23.2941,23.346,23.2274,23.346,418600.0
2005-12-20 09:50:00,31.48,31.63,31.48,31.6,401000.0,23.3386,23.4498,23.3386,23.4275,401000.0
2005-12-20 10:00:00,31.61,31.63,31.52,31.6,262200.0,23.435,23.4498,23.3682,23.4275,262200.0
2005-12-20 10:10:00,31.61,31.61,31.34,31.39,222000.0,23.435,23.435,23.2348,23.2719,222000.0
2005-12-20 10:20:00,31.39,31.48,31.35,31.43,144000.0,23.2719,23.3386,23.2422,23.3015,144000.0
2005-12-20 10:30:00,31.41,31.55,31.4,31.52,215000.0,23.2867,23.3905,23.2793,23.3682,215000.0
2005-12-20 10:40:00,31.52,31.55,31.49,31.49,154400.0,23.3682,23.3905,23.346,23.346,154400.0
2005-12-20 10:50:00,31.5,31.68,31.5,31.6,368800.0,23.3534,23.4869,23.3534,23.4275,368800.0
2005-12-20 11:00:00,31.59,31.68,31.59,31.68,220200.0,23.4201,23.4869,23.4201,23.4869,220200.0
2005-12-20 11:10:00,31.68,31.72,31.66,31.66,343600.0,23.4869,23.5165,23.472,23.472,343600.0
2005-12-20 11:20:00,31.67,31.7,31.63,31.7,207200.0,23.4794,23.5017,23.4498,23.5017,207200.0
2005-12-20 11:30:00,31.7,31.7,31.63,31.68,186600.0,23.5017,23.5017,23.4498,23.4869,186600.0
2005-12-20 11:40:00,31.68,31.71,31.67,31.68,237000.0,23.4869,23.5091,23.4794,23.4869,237000.0
2005-12-20 11:50:00,31.68,31.75,31.67,31.75,253000.0,23.4869,23.5388,23.4794,23.5388,253000.0
2005-12-20 12:00:00,31.75,31.78,31.73,31.75,107400.0,23.5388,23.561,23.5239,23.5388,107400.0
2005-12-20 12:10:00,31.75,31.9,31.75,31.85,366600.0,23.5388,23.65,23.5388,23.6129,366600.0
2005-12-20 12:20:00,31.85,31.97,31.83,31.96,336400.0,23.6129,23.7019,23.5981,23.6944,336400.0
2005-12-20 12:30:00,31.96,32.01,31.96,32.0,142800.0,23.6944,23.7315,23.6944,23.7241,142800.0
2005-12-20 12:40:00,32.0,32.08,31.98,31.99,102000.0,23.7241,23.7834,23.7093,23.7167,102000.0
2005-12-20 12:50:00,31.99,32.04,31.97,32.02,137400.0,23.7167,23.7538,23.7019,23.7389,137400.0
2005-12-20 13:00:00,32.02,32.23,32.02,32.12,206400.0,23.7389,23.8946,23.7389,23.8131,206400.0
2005-12-20 13:10:00,32.11,32.18,32.1,32.14,91000.0,23.8057,23.8575,23.7982,23.8279,91000.0
2005-12-20 13:20:00,32.13,32.14,32.11,32.13,93200.0,23.8205,23.8279,23.8057,23.8205,93200.0
2005-12-20 13:30:00,32.13,32.24,32.12,32.13,160000.0,23.8205,23.902,23.8131,23.8205,160000.0
2005-12-20 13:40:00,32.13,32.13,32.0,32.0,308200.0,23.8205,23.8205,23.7241,23.7241,308200.0
2005-12-20 13:50:00,32.02,32.02,31.88,31.98,322400.0,23.7389,23.7389,23.6351,23.7093,322400.0
2005-12-20 14:00:00,31.98,31.98,31.8,31.85,341800.0,23.7093,23.7093,23.5758,23.6129,341800.0
2005-12-20 14:10:00,31.85,31.92,31.84,31.86,161000.0,23.6129,23.6648,23.6055,23.6203,161000.0
2005-12-20 14:20:00,31.86,31.96,31.86,31.86,192400.0,23.6203,23.6944,23.6203,23.6203,192400.0
2005-12-20 14:30:00,31.86,31.91,31.86,31.91,103800.0,23.6203,23.6574,23.6203,23.6574,103800.0
2005-12-20 14:40:00,31.91,31.91,31.36,31.85,150400.0,23.6574,23.6574,23.2496,23.6129,150400.0
2005-12-20 14:50:00,31.85,31.86,31.78,31.86,183600.0,23.6129,23.6203,23.561,23.6203,183600.0
2005-12-20 15:00:00,31.86,31.86,31.74,31.78,177800.0,23.6203,23.6203,23.5313,23.561,177800.0
2005-12-20 15:10:00,31.78,31.82,31.74,31.78,137600.0,23.561,23.5907,23.5313,23.561,137600.0
2005-12-20 15:20:00,31.8,31.81,31.73,31.74,198800.0,23.5758,23.5832,23.5239,23.5313,198800.0
2005-12-20 15:30:00,31.74,31.74,31.68,31.74,233400.0,23.5313,23.5313,23.4869,23.5313,233400.0
2005-12-20 15:40:00,31.74,31.75,31.69,31.72,309000.0,23.5313,23.5388,23.4943,23.5165,309000.0
2005-12-20 15:50:00,31.73,31.75,31.69,31.73,450600.0,23.5239,23.5388,23.4943,23.5239,450600.0
2005-12-21 09:30:00,31.8,31.86,31.78,31.78,258600.0,23.5758,23.6203,23.561,23.561,258600.0
2005-12-21 09:40:00,31.78,32.03,31.78,32.03,309400.0,23.561,23.7463,23.561,23.7463,309400.0
2005-12-21 09:50:00,32.04,32.18,31.97,32.1,331000.0,23.7538,23.8575,23.7019,23.7982,331000.0
2005-12-21 10:00:00,32.1,32.15,32.05,32.1,313400.0,23.7982,23.8353,23.7612,23.7982,313400.0
2005-12-21 10:10:00,32.1,32.17,32.03,32.13,217800.0,23.7982,23.8501,23.7463,23.8205,217800.0
2005-12-21 10:20:00,32.13,32.19,32.07,32.09,208600.0,23.8205,23.865,23.776,23.7908,208600.0
2005-12-21 10:30:00,32.09,32.25,32.05,32.15,368800.0,23.7908,23.9094,23.7612,23.8353,368800.0
2005-12-21 10:40:00,32.17,32.3,32.1,32.23,365800.0,23.8501,23.9465,23.7982,23.8946,365800.0
2005-12-21 10:50:00,32.23,32.25,32.14,32.2,272200.0,23.8946,23.9094,23.8279,23.8724,272200.0
2005-12-21 11:00:00,32.2,32.23,32.06,32.06,233200.0,23.8724,23.8946,23.7686,23.7686,233200.0
2005-12-21 11:10:00,32.05,32.11,31.99,32.09,253000.0,23.7612,23.8057,23.7167,23.7908,253000.0
2005-12-21 11:20:00,32.1,32.19,32.04,32.16,147400.0,23.7982,23.865,23.7538,23.8427,147400.0
2005-12-21 11:30:00,32.16,32.18,32.09,32.13,99600.0,23.8427,23.8575,23.7908,23.8205,99600.0
2005-12-21 11:40:00,32.13,32.13,32.07,32.1,69400.0,23.8205,23.8205,23.776,23.7982,69400.0
2005-12-21 11:50:00,32.1,32.18,32.1,32.15,164600.0,23.7982,23.8575,23.7982,23.8353,164600.0
2005-12-21 12:00:00,32.15,32.21,32.14,32.17,157800.0,23.8353,23.8798,23.8279,23.8501,157800.0
2005-12-21 12:10:00,32.17,32.23,32.16,32.23,115800.0,23.8501,23.8946,23.8427,23.8946,115800.0
2005-12-21 12:20:00,32.23,32.29,32.23,32.24,224400.0,23.8946,23.9391,23.8946,23.902,224400.0
2005-12-21 12:30:00,32.24,32.27,32.21,32.27,122200.0,23.902,23.9243,23.8798,23.9243,122200.0
2005-12-21 12:40:00,32.25,32.34,32.25,32.3,135600.0,23.9094,23.9762,23.9094,23.9465,135600.0
2005-12-21 12:50:00,32.3,32.3,32.23,32.24,125400.0,23.9465,23.9465,23.8946,23.902,125400.0
2005-12-21 13:00:00,32.25,32.29,32.23,32.25,117200.0,23.9094,23.9391,23.8946,23.9094,117200.0
2005-12-21 13:10:00,32.24,32.24,32.2,32.21,99200.0,23.902,23.902,23.8724,23.8798,99200.0
2005-12-21 13:20:00,32.21,32.21,32.11,32.16,173200.0,23.8798,23.8798,23.8057,23.8427,173200.0
2005-12-21 13:30:00,32.16,32.21,32.1,32.16,248800.0,23.8427,23.8798,23.7982,23.8427,248800.0
2005-12-21 13:40:00,32.16,32.23,32.15,32.21,129400.0,23.8427,23.8946,23.8353,23.8798,129400.0
2005-12-21 13:50:00,32.21,32.24,32.15,32.21,137000.0,23.8798,23.902,23.8353,23.8798,137000.0
2005-12-21 14:00:00,32.22,32.25,32.18,32.24,86400.0,23.8872,23.9094,23.8575,23.902,86400.0
2005-12-21 14:10:00,32.24,32.25,32.17,32.24,84400.0,23.902,23.9094,23.8501,23.902,84400.0
2005-12-21 14:20:00,32.24,32.33,32.23,32.29,171000.0,23.902,23.9688,23.8946,23.9391,171000.0
2005-12-21 14:30:00,32.27,32.29,32.2,32.22,108400.0,23.9243,23.9391,23.8724,23.8872,108400.0
2005-12-21 14:40:00,32.22,32.23,32.09,32.13,115800.0,23.8872,23.8946,23.7908,23.8205,115800.0
2005-12-21 14:50:00,32.12,32.13,31.99,32.04,131200.0,23.8131,23.8205,23.7167,23.7538,131200.0
2005-12-21 15:00:00,32.04,32.08,31.99,32.06,165600.0,23.7538,23.7834,23.7167,23.7686,165600.0
2005-12-21 15:10:00,32.07,32.13,32.05,32.07,99000.0,23.776,23.8205,23.7612,23.776,99000.0
2005-12-21 15:20:00,32.07,32.13,32.0,32.01,173000.0,23.776,23.8205,23.7241,23.7315,173000.0
2005-12-21 15:30:00,32.01,32.12,32.0,32.1,163400.0,23.7315,23.8131,23.7241,23.7982,163400.0
2005-12-21 15:40:00,32.11,32.24,32.1,32.24,231800.0,23.8057,23.902,23.7982,23.902,231800.0
2005-12-21 15:50:00,32.24,32.25,32.16,32.18,348800.0,23.902,23.9094,23.8427,23.8575,348800.0
2005-12-22 09:30:00,32.26,32.33,32.18,32.18,263200.0,23.9169,23.9688,23.8575,23.8575,263200.0
2005-12-22 09:40:00,32.18,32.27,32.1,32.18,207000.0,23.8575,23.9243,23.7982,23.8575,207000.0
2005-12-22 09:50:00,32.19,32.38,32.19,32.33,174800.0,23.865,24.0058,23.865,23.9688,174800.0
2005-12-22 10:00:00,32.31,32.35,32.21,32.27,154200.0,23.9539,23.9836,23.8798,23.9243,154200.0
2005-12-22 10:10:00,32.24,32.27,32.1,32.13,136400.0,23.902,23.9243,23.7982,23.8205,136400.0
2005-12-22 10:20:00,32.13,32.22,32.09,32.17,133000.0,23.8205,23.8872,23.7908,23.8501,133000.0
2005-12-22 10:30:00,32.16,32.16,32.06,32.07,348200.0,23.8427,23.8427,23.7686,23.776,348200.0
2005-12-22 10:40:00,32.07,32.19,32.05,32.17,196000.0,23.776,23.865,23.7612,23.8501,196000.0
2005-12-22 10:50:00,32.17,32.19,32.1,32.16,177200.0,23.8501,23.865,23.7982,23.8427,177200.0
2005-12-22 11:00:00,32.16,32.2,32.13,32.19,170600.0,23.8427,23.8724,23.8205,23.865,170600.0
2005-12-22 11:10:00,32.19,32.22,32.13,32.17,108400.0,23.865,23.8872,23.8205,23.8501,108400.0
2005-12-22 11:20:00,32.18,32.23,32.16,32.22,78000.0,23.8575,23.8946,23.8427,23.8872,78000.0
2005-12-22 11:30:00,32.23,32.31,32.23,32.3,100400.0,23.8946,23.9539,23.8946,23.9465,100400.0
2005-12-22 11:40:00,32.29,32.37,32.27,32.3,140000.0,23.9391,23.9984,23.9243,23.9465,140000.0
2005-12-22 11:50:00,32.3,32.33,32.26,32.31,93800.0,23.9465,23.9688,23.9169,23.9539,93800.0
2005-12-22 12:00:00,32.31,32.33,32.21,32.24,117600.0,23.9539,23.9688,23.8798,23.902,117600.0
2005-12-22 12:10:00,32.27,32.33,32.24,32.32,52600.0,23.9243,23.9688,23.902,23.9613,52600.0
2005-12-22 12:20:00,32.32,32.4,32.3,32.35,80600.0,23.9613,24.0207,23.9465,23.9836,80600.0
2005-12-22 12:30:00,32.35,32.36,32.32,32.36,65600.0,23.9836,23.991,23.9613,23.991,65600.0
2005-12-22 12:40:00,32.36,32.42,32.36,32.4,154800.0,23.991,24.0355,23.991,24.0207,154800.0
2005-12-22 12:50:00,32.4,32.44,32.4,32.44,86600.0,24.0207,24.0503,24.0207,24.0503,86600.0
2005-12-22 13:00:00,32.44,32.47,32.38,32.38,122400.0,24.0503,24.0725,24.0058,24.0058,122400.0
2005-12-22 13:10:00,32.38,32.4,32.31,32.31,88800.0,24.0058,24.0207,23.9539,23.9539,88800.0
2005-12-22 13:20:00,32.3,32.31,32.26,32.26,80800.0,23.9465,23.9539,23.9169,23.9169,80800.0
2005-12-22 13:30:00,32.26,32.34,32.23,32.31,106400.0,23.9169,23.9762,23.8946,23.9539,106400.0
2005-12-22 13:40:00,32.3,32.4,32.13,32.13,170400.0,23.9465,24.0207,23.8205,23.8205,170400.0
2005-12-22 13:50:00,32.13,32.15,32.08,32.15,172800.0,23.8205,23.8353,23.7834,23.8353,172800.0
2005-12-22 14:00:00,32.15,32.16,32.1,32.1,95200.0,23.8353,23.8427,23.7982,23.7982,95200.0
2005-12-22 14:10:00,32.1,32.14,32.08,32.14,59600.0,23.7982,23.8279,23.7834,23.8279,59600.0
2005-12-22 14:20:00,32.13,32.15,32.08,32.13,87600.0,23.8205,23.8353,23.7834,23.8205,87600.0
2005-12-22 14:30:00,32.14,32.15,32.04,32.08,101000.0,23.8279,23.8353,23.7538,23.7834,101000.0
2005-12-22 14:40:00,32.08,32.1,32.02,32.1,67400.0,23.7834,23.7982,23.7389,23.7982,67400.0
2005-12-22 14:50:00,32.1,32.12,32.06,32.12,103000.0,23.7982,23.8131,23.7686,23.8131,103000.0
2005-12-22 15:00:00,32.12,32.15,32.08,32.1,137400.0,23.8131,23.8353,23.7834,23.7982,137400.0
2005-12-22 15:10:00,32.1,32.19,32.09,32.16,183400.0,23.7982,23.865,23.7908,23.8427,183400.0
2005-12-22 15:20:00,32.15,32.17,32.1,32.12,166000.0,23.8353,23.8501,23.7982,23.8131,166000.0
2005-12-22 15:30:00,32.12,32.16,32.07,32.09,269000.0,23.8131,23.8427,23.776,23.7908,269000.0
2005-12-22 15:40:00,32.09,32.11,32.05,32.05,215400.0,23.7908,23.8057,23.7612,23.7612,215400.0
2005-12-22 15:50:00,32.05,32.13,32.05,32.12,352800.0,23.7612,23.8205,23.7612,23.8131,352800.0
2005-12-23 09:30:00,32.09,32.1,31.81,31.84,417200.0,23.7908,23.7982,23.5832,23.6055,417200.0
2005-12-23 09:40:00,31.83,31.84,31.7,31.74,287000.0,23.5981,23.6055,23.5017,23.5313,287000.0
2005-12-23 09:50:00,31.71,31.8,31.71,31.75,181800.0,23.5091,23.5758,23.5091,23.5388,181800.0
2005-12-23 10:00:00,31.75,31.76,31.5,31.56,294800.0,23.5388,23.5462,23.3534,23.3979,294800.0
2005-12-23 10:10:00,31.56,31.63,31.51,31.59,201800.0,23.3979,23.4498,23.3608,23.4201,201800.0
2005-12-23 10:20:00,31.6,31.63,31.5,31.56,158000.0,23.4275,23.4498,23.3534,23.3979,158000.0
2005-12-23 10:30:00,31.56,31.56,31.32,31.33,273200.0,23.3979,23.3979,23.22,23.2274,273200.0
2005-12-23 10:40:00,31.32,31.5,31.32,31.5,219000.0,23.22,23.3534,23.22,23.3534,219000.0
2005-12-23 10:50:00,31.5,31.59,31.46,31.55,135600.0,23.3534,23.4201,23.3238,23.3905,135600.0
2005-12-23 11:00:00,31.55,31.59,31.51,31.59,81000.0,23.3905,23.4201,23.3608,23.4201,81000.0
2005-12-23 11:10:00,31.59,31.65,31.58,31.64,168400.0,23.4201,23.4646,23.4127,23.4572,168400.0
2005-12-23 11:20:00,31.65,31.68,31.63,31.66,80800.0,23.4646,23.4869,23.4498,23.472,80800.0
2005-12-23 11:30:00,31.65,31.72,31.63,31.68,54400.0,23.4646,23.5165,23.4498,23.4869,54400.0
2005-12-23 11:40:00,31.68,31.73,31.65,31.66,75200.0,23.4869,23.5239,23.4646,23.472,75200.0
2005-12-23 11:50:00,31.66,31.74,31.65,31.69,150600.0,23.472,23.5313,23.4646,23.4943,150600.0
2005-12-23 12:00:00,31.69,31.75,31.68,31.75,126400.0,23.4943,23.5388,23.4869,23.5388,126400.0
2005-12-23 12:10:00,31.74,31.75,31.62,31.68,54000.0,23.5313,23.5388,23.4424,23.4869,54000.0
2005-12-23 12:20:00,31.67,31.68,31.61,31.65,70800.0,23.4794,23.4869,23.435,23.4646,70800.0
2005-12-23 12:30:00,31.66,31.73,31.66,31.73,125400.0,23.472,23.5239,23.472,23.5239,125400.0
2005-12-23 12:40:00,31.73,31.77,31.67,31.67,112200.0,23.5239,23.5536,23.4794,23.4794,112200.0
2005-12-23 12:50:00,31.67,31.74,31.67,31.74,74000.0,23.4794,23.5313,23.4794,23.5313,74000.0
2005-12-23 13:00:00,31.73,31.79,31.73,31.76,108600.0,23.5239,23.5684,23.5239,23.5462,108600.0
2005-12-23 13:10:00,31.75,31.88,31.75,31.85,116200.0,23.5388,23.6351,23.5388,23.6129,116200.0
2005-12-23 13:20:00,31.84,31.86,31.81,31.81,138400.0,23.6055,23.6203,23.5832,23.5832,138400.0
2005-12-23 13:30:00,31.8,31.86,31.8,31.82,78800.0,23.5758,23.6203,23.5758,23.5907,78800.0
2005-12-23 13:40:00,31.83,32.0,31.82,31.98,150600.0,23.5981,23.7241,23.5907,23.7093,150600.0
2005-12-23 13:50:00,31.97,32.04,31.97,31.98,224200.0,23.7019,23.7538,23.7019,23.7093,224200.0
2005-12-23 14:00:00,31.99,32.0,31.85,31.85,148000.0,23.7167,23.7241,23.6129,23.6129,148000.0
2005-12-23 14:10:00,31.86,31.88,31.79,31.79,89600.0,23.6203,23.6351,23.5684,23.5684,89600.0
2005-12-23 14:20:00,31.79,31.8,31.74,31.79,245000.0,23.5684,23.5758,23.5313,23.5684,245000.0
2005-12-23 14:30:00,31.81,31.84,31.76,31.84,118800.0,23.5832,23.6055,23.5462,23.6055,118800.0
2005-12-23 14:40:00,31.83,31.95,31.82,31.92,149600.0,23.5981,23.687,23.5907,23.6648,149600.0
2005-12-23 14:50:00,31.93,31.95,31.9,31.93,91600.0,23.6722,23.687,23.65,23.6722,91600.0
2005-12-23 15:00:00,31.93,31.99,31.91,31.97,118600.0,23.6722,23.7167,23.6574,23.7019,118600.0
2005-12-23 15:10:00,31.97,31.99,31.9,31.93,117200.0,23.7019,23.7167,23.65,23.6722,117200.0
2005-12-23 15:20:00,31.93,31.96,31.89,31.89,94200.0,23.6722,23.6944,23.6425,23.6425,94200.0
2005-12-23 15:30:00,31.9,31.98,31.9,31.97,122600.0,23.65,23.7093,23.65,23.7019,122600.0
2005-12-23 15:40:00,31.96,31.97,31.9,31.9,144800.0,23.6944,23.7019,23.65,23.65,144800.0
2005-12-23 15:50:00,31.9,31.97,31.9,31.97,235000.0,23.65,23.7019,23.65,23.7019,235000.0
2005-12-27 09:30:00,31.5,31.53,31.38,31.43,473600.0,23.3534,23.3757,23.2644,23.3015,473600.0
2005-12-27 09:40:00,31.41,31.43,31.24,31.28,448600.0,23.2867,23.3015,23.1607,23.1903,448600.0
2005-12-27 09:50:00,31.28,31.35,31.25,31.34,287200.0,23.1903,23.2422,23.1681,23.2348,287200.0
2005-12-27 10:00:00,31.35,31.36,31.3,31.3,348800.0,23.2422,23.2496,23.2051,23.2051,348800.0
2005-12-27 10:10:00,31.3,31.35,31.28,31.28,291800.0,23.2051,23.2422,23.1903,23.1903,291800.0
2005-12-27 10:20:00,31.28,31.3,31.25,31.28,260800.0,23.1903,23.2051,23.1681,23.1903,260800.0
2005-12-27 10:30:00,31.28,31.3,31.26,31.28,188600.0,23.1903,23.2051,23.1755,23.1903,188600.0
2005-12-27 10:40:00,31.28,31.28,31.25,31.25,200400.0,23.1903,23.1903,23.1681,23.1681,200400.0
2005-12-27 10:50:00,31.25,31.26,31.2,31.22,290000.0,23.1681,23.1755,23.131,23.1458,290000.0
2005-12-27 11:00:00,31.21,31.24,31.14,31.14,193000.0,23.1384,23.1607,23.0865,23.0865,193000.0
2005-12-27 11:10:00,31.13,31.14,31.06,31.07,318200.0,23.0791,23.0865,23.0272,23.0346,318200.0
2005-12-27 11:20:00,31.07,31.08,30.98,31.0,276200.0,23.0346,23.042,22.9679,22.9827,276200.0
2005-12-27 11:30:00,31.0,31.0,30.81,30.88,306000.0,22.9827,22.9827,22.8419,22.8938,306000.0
2005-12-27 11:40:00,30.89,30.97,30.86,30.95,218000.0,22.9012,22.9605,22.8789,22.9457,218000.0
2005-12-27 11:50:00,30.95,30.96,30.73,30.74,267200.0,22.9457,22.9531,22.7826,22.79,267200.0
2005-12-27 12:00:00,30.73,30.75,30.55,30.71,436000.0,22.7826,22.7974,22.6491,22.7677,436000.0
2005-12-27 12:10:00,30.7,30.83,30.7,30.83,468600.0,22.7603,22.8567,22.7603,22.8567,468600.0
2005-12-27 12:20:00,30.83,30.91,30.82,30.86,373400.0,22.8567,22.916,22.8493,22.8789,373400.0
2005-12-27 12:30:00,30.87,30.94,30.74,30.92,164200.0,22.8863,22.9382,22.79,22.9234,164200.0
2005-12-27 12:40:00,30.92,30.95,30.86,30.92,143600.0,22.9234,22.9457,22.8789,22.9234,143600.0
2005-12-27 12:50:00,30.92,30.99,30.89,30.92,165800.0,22.9234,22.9753,22.9012,22.9234,165800.0
2005-12-27 13:00:00,30.93,31.03,30.93,31.03,128400.0,22.9308,23.005,22.9308,23.005,128400.0
2005-12-27 13:10:00,31.03,31.04,30.96,31.0,131800.0,23.005,23.0124,22.9531,22.9827,131800.0
2005-12-27 13:20:00,31.0,31.0,30.82,30.89,144000.0,22.9827,22.9827,22.8493,22.9012,144000.0
2005-12-27 13:30:00,30.87,30.95,30.81,30.91,163000.0,22.8863,22.9457,22.8419,22.916,163000.0
2005-12-27 13:40:00,30.91,31.0,30.88,30.91,107800.0,22.916,22.9827,22.8938,22.916,107800.0
2005-12-27 13:50:00,30.91,30.95,30.86,30.88,147200.0,22.916,22.9457,22.8789,22.8938,147200.0
2005-12-27 14:00:00,30.87,30.97,30.86,30.97,187200.0,22.8863,22.9605,22.8789,22.9605,187200.0
2005-12-27 14:10:00,30.97,31.06,30.93,31.0,199200.0,22.9605,23.0272,22.9308,22.9827,199200.0
2005-12-27 14:20:00,30.98,31.1,30.96,31.1,199600.0,22.9679,23.0569,22.9531,23.0569,199600.0
2005-12-27 14:30:00,31.1,31.21,31.04,31.19,247600.0,23.0569,23.1384,23.0124,23.1236,247600.0
2005-12-27 14:40:00,31.18,31.23,31.09,31.11,188000.0,23.1162,23.1532,23.0494,23.0643,188000.0
2005-12-27 14:50:00,31.11,31.11,30.98,31.02,204000.0,23.0643,23.0643,22.9679,22.9976,204000.0
2005-12-27 15:00:00,31.02,31.05,30.93,30.97,192600.0,22.9976,23.0198,22.9308,22.9605,192600.0
2005-12-27 15:10:00,30.96,31.02,30.92,31.0,179400.0,22.9531,22.9976,22.9234,22.9827,179400.0
2005-12-27 15:20:00,30.99,31.08,30.97,31.05,257800.0,22.9753,23.042,22.9605,23.0198,257800.0
2005-12-27 15:30:00,31.05,31.05,30.96,30.96,233600.0,23.0198,23.0198,22.9531,22.9531,233600.0
2005-12-27 15:40:00,30.96,30.96,30.8,30.82,407000.0,22.9531,22.9531,22.8344,22.8493,407000.0
2005-12-27 15:50:00,30.82,30.85,30.77,30.78,537000.0,22.8493,22.8715,22.8122,22.8196,537000.0
2005-12-28 09:30:00,30.91,31.14,30.84,31.08,394000.0,22.916,23.0865,22.8641,23.042,394000.0
2005-12-28 09:40:00,31.07,31.15,30.92,30.94,224600.0,23.0346,23.0939,22.9234,22.9382,224600.0
2005-12-28 09:50:00,30.95,31.06,30.9,31.03,160000.0,22.9457,23.0272,22.9086,23.005,160000.0
2005-12-28 10:00:00,31.01,31.01,30.76,30.79,336600.0,22.9901,22.9901,22.8048,22.827,336600.0
2005-12-28 10:10:00,30.8,30.85,30.75,30.8,187600.0,22.8344,22.8715,22.7974,22.8344,187600.0
2005-12-28 10:20:00,30.82,30.87,30.75,30.76,223400.0,22.8493,22.8863,22.7974,22.8048,223400.0
2005-12-28 10:30:00,30.76,30.85,30.75,30.75,327400.0,22.8048,22.8715,22.7974,22.7974,327400.0
2005-12-28 10:40:00,30.75,30.79,30.7,30.72,289400.0,22.7974,22.827,22.7603,22.7751,289400.0
2005-12-28 10:50:00,30.72,30.79,30.66,30.68,470400.0,22.7751,22.827,22.7307,22.7455,470400.0
2005-12-28 11:00:00,30.68,30.8,30.65,30.75,694800.0,22.7455,22.8344,22.7232,22.7974,694800.0
2005-12-28 11:10:00,30.75,30.79,30.7,30.75,188800.0,22.7974,22.827,22.7603,22.7974,188800.0
2005-12-28 11:20:00,30.75,30.8,30.73,30.78,146800.0,22.7974,22.8344,22.7826,22.8196,146800.0
2005-12-28 11:30:00,30.78,30.95,30.78,30.95,214600.0,22.8196,22.9457,22.8196,22.9457,214600.0
2005-12-28 11:40:00,30.94,31.0,30.85,30.89,199400.0,22.9382,22.9827,22.8715,22.9012,199400.0
2005-12-28 11:50:00,30.89,30.91,30.84,30.85,129000.0,22.9012,22.916,22.8641,22.8715,129000.0
2005-12-28 12:00:00,30.85,30.9,30.85,30.86,99200.0,22.8715,22.9086,22.8715,22.8789,99200.0
2005-12-28 12:10:00,30.86,30.87,30.78,30.85,112600.0,22.8789,22.8863,22.8196,22.8715,112600.0
2005-12-28 12:20:00,30.85,30.89,30.82,30.86,96400.0,22.8715,22.9012,22.8493,22.8789,96400.0
2005-12-28 12:30:00,30.86,30.88,30.83,30.86,60600.0,22.8789,22.8938,22.8567,22.8789,60600.0
2005-12-28 12:40:00,30.86,30.91,30.82,30.88,131000.0,22.8789,22.916,22.8493,22.8938,131000.0
2005-12-28 12:50:00,30.88,30.93,30.86,30.89,265200.0,22.8938,22.9308,22.8789,22.9012,265200.0
2005-12-28 13:00:00,30.89,30.93,30.88,30.9,132200.0,22.9012,22.9308,22.8938,22.9086,132200.0
2005-12-28 13:10:00,30.9,31.03,30.9,31.0,126000.0,22.9086,23.005,22.9086,22.9827,126000.0
2005-12-28 13:20:00,31.0,31.14,30.99,31.13,283200.0,22.9827,23.0865,22.9753,23.0791,283200.0
2005-12-28 13:30:00,31.13,31.17,31.09,31.17,234400.0,23.0791,23.1088,23.0494,23.1088,234400.0
2005-12-28 13:40:00,31.17,31.28,31.15,31.22,237000.0,23.1088,23.1903,23.0939,23.1458,237000.0
2005-12-28 13:50:00,31.22,31.26,31.18,31.24,186800.0,23.1458,23.1755,23.1162,23.1607,186800.0
2005-12-28 14:00:00,31.24,31.42,31.23,31.36,253800.0,23.1607,23.2941,23.1532,23.2496,253800.0
2005-12-28 14:10:00,31.38,31.38,31.32,31.37,178600.0,23.2644,23.2644,23.22,23.257,178600.0
2005-12-28 14:20:00,31.37,31.39,31.29,31.32,210400.0,23.257,23.2719,23.1977,23.22,210400.0
2005-12-28 14:30:00,31.32,31.33,31.28,31.33,135000.0,23.22,23.2274,23.1903,23.2274,135000.0
2005-12-28 14:40:00,31.33,31.4,31.29,31.39,160200.0,23.2274,23.2793,23.1977,23.2719,160200.0
2005-12-28 14:50:00,31.39,31.42,31.38,31.4,233200.0,23.2719,23.2941,23.2644,23.2793,233200.0
2005-12-28 15:00:00,31.4,31.42,31.35,31.41,201200.0,23.2793,23.2941,23.2422,23.2867,201200.0
2005-12-28 15:10:00,31.41,31.43,31.35,31.41,198000.0,23.2867,23.3015,23.2422,23.2867,198000.0
2005-12-28 15:20:00,31.4,31.42,31.38,31.38,226400.0,23.2793,23.2941,23.2644,23.2644,226400.0
2005-12-28 15:30:00,31.38,31.39,31.3,31.35,202400.0,23.2644,23.2719,23.2051,23.2422,202400.0
2005-12-28 15:40:00,31.35,31.35,31.22,31.27,419000.0,23.2422,23.2422,23.1458,23.1829,419000.0
2005-12-28 15:50:00,31.27,31.28,31.14,31.19,565400.0,23.1829,23.1903,23.0865,23.1236,565400.0
2005-12-29 09:30:00,30.9,30.99,30.83,30.84,416800.0,22.9086,22.9753,22.8567,22.8641,416800.0
2005-12-29 09:40:00,30.84,31.02,30.82,30.98,239000.0,22.8641,22.9976,22.8493,22.9679,239000.0
2005-12-29 09:50:00,30.99,31.03,30.88,30.91,225400.0,22.9753,23.005,22.8938,22.916,225400.0
2005-12-29 10:00:00,30.91,30.92,30.85,30.88,200200.0,22.916,22.9234,22.8715,22.8938,200200.0
2005-12-29 10:10:00,30.89,30.98,30.88,30.9,153600.0,22.9012,22.9679,22.8938,22.9086,153600.0
2005-12-29 10:20:00,30.9,30.92,30.83,30.86,122600.0,22.9086,22.9234,22.8567,22.8789,122600.0
2005-12-29 10:30:00,30.86,31.0,30.83,30.88,386000.0,22.8789,22.9827,22.8567,22.8938,386000.0
2005-12-29 10:40:00,30.87,30.87,30.72,30.75,698600.0,22.8863,22.8863,22.7751,22.7974,698600.0
2005-12-29 10:50:00,30.75,30.83,30.72,30.81,254200.0,22.7974,22.8567,22.7751,22.8419,254200.0
2005-12-29 11:00:00,30.83,31.06,30.81,31.04,258600.0,22.8567,23.0272,22.8419,23.0124,258600.0
2005-12-29 11:10:00,31.04,31.04,30.95,30.95,258000.0,23.0124,23.0124,22.9457,22.9457,258000.0
2005-12-29 11:20:00,30.95,31.08,30.95,31.05,231000.0,22.9457,23.042,22.9457,23.0198,231000.0
2005-12-29 11:30:00,31.05,31.16,31.03,31.16,222800.0,23.0198,23.1013,23.005,23.1013,222800.0
2005-12-29 11:40:00,31.17,31.2,31.09,31.12,122600.0,23.1088,23.131,23.0494,23.0717,122600.0
2005-12-29 11:50:00,31.14,31.29,31.11,31.2,219000.0,23.0865,23.1977,23.0643,23.131,219000.0
2005-12-29 12:00:00,31.2,31.35,31.19,31.22,167800.0,23.131,23.2422,23.1236,23.1458,167800.0
2005-12-29 12:10:00,31.23,31.28,31.09,31.16,119400.0,23.1532,23.1903,23.0494,23.1013,119400.0
2005-12-29 12:20:00,31.15,31.18,31.08,31.08,118200.0,23.0939,23.1162,23.042,23.042,118200.0
2005-12-29 12:30:00,31.08,31.08,31.0,31.06,147400.0,23.042,23.042,22.9827,23.0272,147400.0
2005-12-29 12:40:00,31.06,31.19,31.06,31.13,78000.0,23.0272,23.1236,23.0272,23.0791,78000.0
2005-12-29 12:50:00,31.13,31.25,31.11,31.22,120200.0,23.0791,23.1681,23.0643,23.1458,120200.0
2005-12-29 13:00:00,31.24,31.36,31.24,31.27,163600.0,23.1607,23.2496,23.1607,23.1829,163600.0
2005-12-29 13:10:00,31.26,31.26,31.16,31.18,52000.0,23.1755,23.1755,23.1013,23.1162,52000.0
2005-12-29 13:20:00,31.18,31.2,31.11,31.11,71400.0,23.1162,23.131,23.0643,23.0643,71400.0
2005-12-29 13:30:00,31.11,31.15,31.08,31.13,71800.0,23.0643,23.0939,23.042,23.0791,71800.0
2005-12-29 13:40:00,31.12,31.14,31.07,31.13,52400.0,23.0717,23.0865,23.0346,23.0791,52400.0
2005-12-29 13:50:00,31.13,31.16,31.01,31.03,74800.0,23.0791,23.1013,22.9901,23.005,74800.0
2005-12-29 14:00:00,31.04,31.11,30.96,31.1,120000.0,23.0124,23.0643,22.9531,23.0569,120000.0
2005-12-29 14:10:00,31.09,31.19,31.09,31.14,110400.0,23.0494,23.1236,23.0494,23.0865,110400.0
2005-12-29 14:20:00,31.15,31.15,31.07,31.09,88000.0,23.0939,23.0939,23.0346,23.0494,88000.0
2005-12-29 14:30:00,31.09,31.18,31.0,31.0,79400.0,23.0494,23.1162,22.9827,22.9827,79400.0
2005-12-29 14:40:00,31.0,31.0,30.9,30.93,138800.0,22.9827,22.9827,22.9086,22.9308,138800.0
2005-12-29 14:50:00,30.94,31.01,30.92,30.94,92600.0,22.9382,22.9901,22.9234,22.9382,92600.0
2005-12-29 15:00:00,30.94,30.97,30.85,30.86,125000.0,22.9382,22.9605,22.8715,22.8789,125000.0
2005-12-29 15:10:00,30.86,30.9,30.74,30.81,181400.0,22.8789,22.9086,22.79,22.8419,181400.0
2005-12-29 15:20:00,30.82,30.86,30.75,30.85,156400.0,22.8493,22.8789,22.7974,22.8715,156400.0
2005-12-29 15:30:00,30.85,30.88,30.8,30.81,148200.0,22.8715,22.8938,22.8344,22.8419,148200.0
2005-12-29 15:40:00,30.8,30.82,30.75,30.81,234400.0,22.8344,22.8493,22.7974,22.8419,234400.0
2005-12-29 15:50:00,30.81,30.82,30.68,30.69,333200.0,22.8419,22.8493,22.7455,22.7529,333200.0
2005-12-30 09:30:00,30.43,30.63,30.36,30.42,386400.0,22.5601,22.7084,22.5082,22.5527,386400.0
2005-12-30 09:40:00,30.43,30.48,30.31,30.47,490000.0,22.5601,22.5972,22.4712,22.5898,490000.0
2005-12-30 09:50:00,30.47,30.84,30.45,30.84,391400.0,22.5898,22.8641,22.575,22.8641,391400.0
2005-12-30 10:00:00,30.81,30.83,30.71,30.77,321600.0,22.8419,22.8567,22.7677,22.8122,321600.0
2005-12-30 10:10:00,30.77,30.82,30.67,30.82,160800.0,22.8122,22.8493,22.7381,22.8493,160800.0
2005-12-30 10:20:00,30.82,30.89,30.79,30.8,170000.0,22.8493,22.9012,22.827,22.8344,170000.0
2005-12-30 10:30:00,30.8,30.86,30.74,30.83,130600.0,22.8344,22.8789,22.79,22.8567,130600.0
2005-12-30 10:40:00,30.83,30.86,30.68,30.75,138200.0,22.8567,22.8789,22.7455,22.7974,138200.0
2005-12-30 10:50:00,30.75,30.78,30.63,30.7,112600.0,22.7974,22.8196,22.7084,22.7603,112600.0
2005-12-30 11:00:00,30.71,30.77,30.7,30.75,132000.0,22.7677,22.8122,22.7603,22.7974,132000.0
2005-12-30 11:10:00,30.73,30.79,30.68,30.78,205200.0,22.7826,22.827,22.7455,22.8196,205200.0
2005-12-30 11:20:00,30.79,30.8,30.72,30.72,83600.0,22.827,22.8344,22.7751,22.7751,83600.0
2005-12-30 11:30:00,30.71,30.74,30.7,30.71,70000.0,22.7677,22.79,22.7603,22.7677,70000.0
2005-12-30 11:40:00,30.71,30.75,30.68,30.75,120400.0,22.7677,22.7974,22.7455,22.7974,120400.0
2005-12-30 11:50:00,30.75,30.78,30.69,30.77,109400.0,22.7974,22.8196,22.7529,22.8122,109400.0
2005-12-30 12:00:00,30.77,30.78,30.65,30.65,132600.0,22.8122,22.8196,22.7232,22.7232,132600.0
2005-12-30 12:10:00,30.65,30.85,30.64,30.85,207000.0,22.7232,22.8715,22.7158,22.8715,207000.0
2005-12-30 12:20:00,30.85,30.91,30.82,30.87,312200.0,22.8715,22.916,22.8493,22.8863,312200.0
2005-12-30 12:30:00,30.87,30.95,30.86,30.95,116400.0,22.8863,22.9457,22.8789,22.9457,116400.0
2005-12-30 12:40:00,30.95,31.08,30.92,31.07,178800.0,22.9457,23.042,22.9234,23.0346,178800.0
2005-12-30 12:50:00,31.07,31.07,30.94,30.95,160400.0,23.0346,23.0346,22.9382,22.9457,160400.0
2005-12-30 13:00:00,30.96,31.04,30.96,30.96,141800.0,22.9531,23.0124,22.9531,22.9531,141800.0
2005-12-30 13:10:00,30.96,31.0,30.95,30.98,78600.0,22.9531,22.9827,22.9457,22.9679,78600.0
2005-12-30 13:20:00,30.98,30.99,30.93,30.96,101600.0,22.9679,22.9753,22.9308,22.9531,101600.0
2005-12-30 13:30:00,30.96,31.04,30.96,31.03,89200.0,22.9531,23.0124,22.9531,23.005,89200.0
2005-12-30 13:40:00,31.03,31.11,31.02,31.11,90600.0,23.005,23.0643,22.9976,23.0643,90600.0
2005-12-30 13:50:00,31.1,31.13,31.06,31.11,147000.0,23.0569,23.0791,23.0272,23.0643,147000.0
2005-12-30 14:00:00,31.11,31.26,31.11,31.24,150200.0,23.0643,23.1755,23.0643,23.1607,150200.0
2005-12-30 14:10:00,31.24,31.29,31.23,31.23,219600.0,23.1607,23.1977,23.1532,23.1532,219600.0
2005-12-30 14:20:00,31.23,31.27,31.16,31.16,397200.0,23.1532,23.1829,23.1013,23.1013,397200.0
2005-12-30 14:30:00,31.16,31.19,31.13,31.18,194400.0,23.1013,23.1236,23.0791,23.1162,194400.0
2005-12-30 14:40:00,31.18,31.22,31.17,31.2,146000.0,23.1162,23.1458,23.1088,23.131,146000.0
2005-12-30 14:50:00,31.2,31.3,31.13,31.23,193800.0,23.131,23.2051,23.0791,23.1532,193800.0
2005-12-30 15:00:00,31.23,31.27,31.15,31.15,156800.0,23.1532,23.1829,23.0939,23.0939,156800.0
2005-12-30 15:10:00,31.15,31.18,31.15,31.17,289400.0,23.0939,23.1162,23.0939,23.1088,289400.0
2005-12-30 15:20:00,31.17,31.31,31.15,31.23,245800.0,23.1088,23.2126,23.0939,23.1532,245800.0
2005-12-30 15:30:00,31.24,31.25,31.15,31.19,114200.0,23.1607,23.1681,23.0939,23.1236,114200.0
2005-12-30 15:40:00,31.2,31.25,31.08,31.08,181400.0,23.131,23.1681,23.042,23.042,181400.0
2005-12-30 15:50:00,31.09,31.12,30.97,30.99,412600.0,23.0494,23.0717,22.9605,22.9753,412600.0
2006-01-03 09:30:00,31.59,31.59,31.35,31.54,550600.0,23.4201,23.4201,23.2422,23.3831,550600.0
2006-01-03 09:40:00,31.54,31.72,31.53,31.66,383800.0,23.3831,23.5165,23.3757,23.472,383800.0
2006-01-03 09:50:00,31.66,31.74,31.61,31.68,431000.0,23.472,23.5313,23.435,23.4869,431000.0
2006-01-03 10:00:00,31.68,31.78,31.67,31.71,442800.0,23.4869,23.561,23.4794,23.5091,442800.0
2006-01-03 10:10:00,31.7,31.75,31.61,31.74,698600.0,23.5017,23.5388,23.435,23.5313,698600.0
2006-01-03 10:20:00,31.75,31.78,31.68,31.73,271000.0,23.5388,23.561,23.4869,23.5239,271000.0
2006-01-03 10:30:00,31.74,31.85,31.73,31.81,555000.0,23.5313,23.6129,23.5239,23.5832,555000.0
2006-01-03 10:40:00,31.82,32.08,31.79,32.05,396400.0,23.5907,23.7834,23.5684,23.7612,396400.0
2006-01-03 10:50:00,32.05,32.11,32.0,32.11,377400.0,23.7612,23.8057,23.7241,23.8057,377400.0
2006-01-03 11:00:00,32.1,32.19,32.01,32.05,443800.0,23.7982,23.865,23.7315,23.7612,443800.0
2006-01-03 11:10:00,32.07,32.17,32.04,32.15,306600.0,23.776,23.8501,23.7538,23.8353,306600.0
2006-01-03 11:20:00,32.15,32.15,32.05,32.09,307200.0,23.8353,23.8353,23.7612,23.7908,307200.0
2006-01-03 11:30:00,32.09,32.24,32.07,32.18,235000.0,23.7908,23.902,23.776,23.8575,235000.0
2006-01-03 11:40:00,32.17,32.18,32.09,32.1,150600.0,23.8501,23.8575,23.7908,23.7982,150600.0
2006-01-03 11:50:00,32.11,32.15,32.02,32.15,356800.0,23.8057,23.8353,23.7389,23.8353,356800.0
2006-01-03 12:00:00,32.15,32.19,32.1,32.19,182200.0,23.8353,23.865,23.7982,23.865,182200.0
2006-01-03 12:10:00,32.18,32.2,32.13,32.14,131000.0,23.8575,23.8724,23.8205,23.8279,131000.0
2006-01-03 12:20:00,32.15,32.16,32.05,32.07,170600.0,23.8353,23.8427,23.7612,23.776,170600.0
2006-01-03 12:30:00,32.07,32.13,32.05,32.12,194200.0,23.776,23.8205,23.7612,23.8131,194200.0
2006-01-03 12:40:00,32.12,32.18,32.07,32.15,193200.0,23.8131,23.8575,23.776,23.8353,193200.0
2006-01-03 12:50:00,32.15,32.2,32.13,32.2,266200.0,23.8353,23.8724,23.8205,23.8724,266200.0
2006-01-03 13:00:00,32.2,32.27,32.2,32.25,181000.0,23.8724,23.9243,23.8724,23.9094,181000.0
2006-01-03 13:10:00,32.24,32.26,32.19,32.23,105400.0,23.902,23.9169,23.865,23.8946,105400.0
2006-01-03 13:20:00,32.24,32.29,32.22,32.29,156000.0,23.902,23.9391,23.8872,23.9391,156000.0
2006-01-03 13:30:00,32.29,32.38,32.27,32.31,251200.0,23.9391,24.0058,23.9243,23.9539,251200.0
2006-01-03 13:40:00,32.31,32.38,32.31,32.31,185600.0,23.9539,24.0058,23.9539,23.9539,185600.0
2006-01-03 13:50:00,32.32,32.35,32.25,32.26,190400.0,23.9613,23.9836,23.9094,23.9169,190400.0
2006-01-03 14:00:00,32.26,32.4,32.26,32.4,386600.0,23.9169,24.0207,23.9169,24.0207,386600.0
2006-01-03 14:10:00,32.4,32.45,32.29,32.42,268600.0,24.0207,24.0577,23.9391,24.0355,268600.0
2006-01-03 14:20:00,32.41,32.49,32.35,32.43,278600.0,24.0281,24.0874,23.9836,24.0429,278600.0
2006-01-03 14:30:00,32.42,32.49,32.42,32.44,190800.0,24.0355,24.0874,24.0355,24.0503,190800.0
2006-01-03 14:40:00,32.46,32.52,32.44,32.52,316400.0,24.0651,24.1096,24.0503,24.1096,316400.0
2006-01-03 14:50:00,32.51,32.56,32.46,32.56,223800.0,24.1022,24.1393,24.0651,24.1393,223800.0
2006-01-03 15:00:00,32.55,32.67,32.55,32.61,349400.0,24.1319,24.2208,24.1319,24.1763,349400.0
2006-01-03 15:10:00,32.6,32.63,32.54,32.59,292400.0,24.1689,24.1912,24.1244,24.1615,292400.0
2006-01-03 15:20:00,32.59,32.61,32.52,32.55,354600.0,24.1615,24.1763,24.1096,24.1319,354600.0
2006-01-03 15:30:00,32.55,32.6,32.54,32.59,338600.0,24.1319,24.1689,24.1244,24.1615,338600.0
2006-01-03 15:40:00,32.59,32.68,32.59,32.65,590600.0,24.1615,24.2282,24.1615,24.206,590600.0
2006-01-03 15:50:00,32.65,32.66,32.6,32.65,660600.0,24.206,24.2134,24.1689,24.206,660600.0
2006-01-04 09:30:00,32.48,32.48,32.15,32.15,507800.0,24.08,24.08,23.8353,23.8353,507800.0
2006-01-04 09:40:00,32.15,32.44,32.13,32.36,497200.0,23.8353,24.0503,23.8205,23.991,497200.0
2006-01-04 09:50:00,32.36,32.43,32.31,32.38,358400.0,23.991,24.0429,23.9539,24.0058,358400.0
2006-01-04 10:00:00,32.38,32.59,32.38,32.46,336000.0,24.0058,24.1615,24.0058,24.0651,336000.0
2006-01-04 10:10:00,32.49,32.63,32.4,32.51,334200.0,24.0874,24.1912,24.0207,24.1022,334200.0
2006-01-04 10:20:00,32.5,32.57,32.43,32.47,429000.0,24.0948,24.1467,24.0429,24.0725,429000.0
2006-01-04 10:30:00,32.47,32.69,32.47,32.67,378200.0,24.0725,24.2357,24.0725,24.2208,378200.0
2006-01-04 10:40:00,32.67,32.75,32.62,32.69,459200.0,24.2208,24.2801,24.1838,24.2357,459200.0
2006-01-04 10:50:00,32.7,32.83,32.62,32.77,282600.0,24.2431,24.3394,24.1838,24.295,282600.0
2006-01-04 11:00:00,32.77,32.85,32.74,32.79,310800.0,24.295,24.3543,24.2727,24.3098,310800.0
2006-01-04 11:10:00,32.8,32.93,32.76,32.92,287600.0,24.3172,24.4136,24.2875,24.4062,287600.0
2006-01-04 11:20:00,32.93,33.1,32.91,33.06,589800.0,24.4136,24.5396,24.3988,24.51,589800.0
2006-01-04 11:30:00,33.07,33.13,33.04,33.08,391600.0,24.5174,24.5619,24.4951,24.5248,391600.0
2006-01-04 11:40:00,33.08,33.27,33.08,33.24,426800.0,24.5248,24.6657,24.5248,24.6434,426800.0
2006-01-04 11:50:00,33.24,33.32,33.11,33.23,335800.0,24.6434,24.7027,24.547,24.636,335800.0
2006-01-04 12:00:00,33.23,33.23,33.08,33.1,226800.0,24.636,24.636,24.5248,24.5396,226800.0
2006-01-04 12:10:00,33.1,33.15,33.04,33.14,386400.0,24.5396,24.5767,24.4951,24.5693,386400.0
2006-01-04 12:20:00,33.14,33.14,33.01,33.04,201200.0,24.5693,24.5693,24.4729,24.4951,201200.0
2006-01-04 12:30:00,33.04,33.05,32.88,33.02,275000.0,24.4951,24.5025,24.3765,24.4803,275000.0
2006-01-04 12:40:00,33.01,33.09,33.0,33.02,172400.0,24.4729,24.5322,24.4655,24.4803,172400.0
2006-01-04 12:50:00,33.02,33.04,32.93,32.96,148200.0,24.4803,24.4951,24.4136,24.4358,148200.0
2006-01-04 13:00:00,32.94,32.99,32.85,32.94,155400.0,24.421,24.4581,24.3543,24.421,155400.0
2006-01-04 13:10:00,32.94,32.97,32.9,32.94,243000.0,24.421,24.4432,24.3913,24.421,243000.0
2006-01-04 13:20:00,32.95,32.99,32.9,32.95,131000.0,24.4284,24.4581,24.3913,24.4284,131000.0
2006-01-04 13:30:00,32.95,32.97,32.88,32.91,218200.0,24.4284,24.4432,24.3765,24.3988,218200.0
2006-01-04 13:40:00,32.92,33.1,32.88,33.06,144400.0,24.4062,24.5396,24.3765,24.51,144400.0
2006-01-04 13:50:00,33.06,33.1,32.97,32.98,136600.0,24.51,24.5396,24.4432,24.4507,136600.0
2006-01-04 14:00:00,32.98,33.01,32.9,32.9,117800.0,24.4507,24.4729,24.3913,24.3913,117800.0
2006-01-04 14:10:00,32.9,32.96,32.78,32.88,242200.0,24.3913,24.4358,24.3024,24.3765,242200.0
2006-01-04 14:20:00,32.88,32.98,32.88,32.94,234400.0,24.3765,24.4507,24.3765,24.421,234400.0
2006-01-04 14:30:00,32.94,33.05,32.93,33.04,191000.0,24.421,24.5025,24.4136,24.4951,191000.0
2006-01-04 14:40:00,33.04,33.09,32.99,33.02,186800.0,24.4951,24.5322,24.4581,24.4803,186800.0
2006-01-04 14:50:00,33.02,33.04,32.98,32.98,137600.0,24.4803,24.4951,24.4507,24.4507,137600.0
2006-01-04 15:00:00,32.96,33.02,32.94,32.97,164400.0,24.4358,24.4803,24.421,24.4432,164400.0
2006-01-04 15:10:00,32.96,32.98,32.9,32.92,186200.0,24.4358,24.4507,24.3913,24.4062,186200.0
2006-01-04 15:20:00,32.92,33.08,32.92,32.99,337200.0,24.4062,24.5248,24.4062,24.4581,337200.0
2006-01-04 15:30:00,32.99,33.07,32.99,33.07,327400.0,24.4581,24.5174,24.4581,24.5174,327400.0
2006-01-04 15:40:00,33.07,33.12,32.99,32.99,516000.0,24.5174,24.5544,24.4581,24.4581,516000.0
2006-01-04 15:50:00,32.99,33.09,32.99,33.06,696600.0,24.4581,24.5322,24.4581,24.51,696600.0
2006-01-05 09:30:00,32.9,32.91,32.79,32.88,613200.0,24.3913,24.3988,24.3098,24.3765,613200.0
2006-01-05 09:40:00,32.88,33.07,32.81,33.01,464600.0,24.3765,24.5174,24.3246,24.4729,464600.0
2006-01-05 09:50:00,33.01,33.03,32.74,32.79,519800.0,24.4729,24.4877,24.2727,24.3098,519800.0
2006-01-05 10:00:00,32.78,32.83,32.55,32.57,1072200.0,24.3024,24.3394,24.1319,24.1467,1072200.0
2006-01-05 10:10:00,32.57,32.62,32.44,32.5,571800.0,24.1467,24.1838,24.0503,24.0948,571800.0
2006-01-05 10:20:00,32.49,32.63,32.48,32.54,341600.0,24.0874,24.1912,24.08,24.1244,341600.0
2006-01-05 10:30:00,32.53,32.54,32.29,32.32,735400.0,24.117,24.1244,23.9391,23.9613,735400.0
2006-01-05 10:40:00,32.32,32.32,32.0,32.27,784800.0,23.9613,23.9613,23.7241,23.9243,784800.0
2006-01-05 10:50:00,32.3,32.42,32.24,32.38,455600.0,23.9465,24.0355,23.902,24.0058,455600.0
2006-01-05 11:00:00,32.38,32.45,32.31,32.43,364400.0,24.0058,24.0577,23.9539,24.0429,364400.0
2006-01-05 11:10:00,32.44,32.55,32.4,32.45,284000.0,24.0503,24.1319,24.0207,24.0577,284000.0
2006-01-05 11:20:00,32.45,32.49,32.26,32.31,233600.0,24.0577,24.0874,23.9169,23.9539,233600.0
2006-01-05 11:30:00,32.33,32.43,32.3,32.36,220200.0,23.9688,24.0429,23.9465,23.991,220200.0
2006-01-05 11:40:00,32.36,32.37,32.24,32.27,243200.0,23.991,23.9984,23.902,23.9243,243200.0
2006-01-05 11:50:00,32.27,32.38,32.25,32.37,191400.0,23.9243,24.0058,23.9094,23.9984,191400.0
2006-01-05 12:00:00,32.37,32.52,32.35,32.52,263200.0,23.9984,24.1096,23.9836,24.1096,263200.0
2006-01-05 12:10:00,32.52,32.71,32.5,32.69,308000.0,24.1096,24.2505,24.0948,24.2357,308000.0
2006-01-05 12:20:00,32.71,32.73,32.55,32.58,258600.0,24.2505,24.2653,24.1319,24.1541,258600.0
2006-01-05 12:30:00,32.59,32.63,32.45,32.46,200000.0,24.1615,24.1912,24.0577,24.0651,200000.0
2006-01-05 12:40:00,32.46,32.52,32.35,32.41,183600.0,24.0651,24.1096,23.9836,24.0281,183600.0
2006-01-05 12:50:00,32.4,32.49,32.35,32.49,138000.0,24.0207,24.0874,23.9836,24.0874,138000.0
2006-01-05 13:00:00,32.49,32.53,32.44,32.52,150000.0,24.0874,24.117,24.0503,24.1096,150000.0
2006-01-05 13:10:00,32.54,32.59,32.48,32.49,295000.0,24.1244,24.1615,24.08,24.0874,295000.0
2006-01-05 13:20:00,32.5,32.55,32.42,32.44,219400.0,24.0948,24.1319,24.0355,24.0503,219400.0
2006-01-05 13:30:00,32.45,32.63,32.45,32.54,256200.0,24.0577,24.1912,24.0577,24.1244,256200.0
2006-01-05 13:40:00,32.52,32.56,32.5,32.51,151600.0,24.1096,24.1393,24.0948,24.1022,151600.0
2006-01-05 13:50:00,32.5,32.56,32.44,32.45,113400.0,24.0948,24.1393,24.0503,24.0577,113400.0
2006-01-05 14:00:00,32.45,32.49,32.25,32.27,266600.0,24.0577,24.0874,23.9094,23.9243,266600.0
2006-01-05 14:10:00,32.27,32.42,32.27,32.41,184000.0,23.9243,24.0355,23.9243,24.0281,184000.0
2006-01-05 14:20:00,32.42,32.44,32.29,32.36,172400.0,24.0355,24.0503,23.9391,23.991,172400.0
2006-01-05 14:30:00,32.36,32.37,32.3,32.31,142800.0,23.991,23.9984,23.9465,23.9539,142800.0
2006-01-05 14:40:00,32.32,32.38,32.29,32.3,145000.0,23.9613,24.0058,23.9391,23.9465,145000.0
2006-01-05 14:50:00,32.31,32.37,32.27,32.36,99600.0,23.9539,23.9984,23.9243,23.991,99600.0
2006-01-05 15:00:00,32.35,32.36,32.28,32.3,117600.0,23.9836,23.991,23.9317,23.9465,117600.0
2006-01-05 15:10:00,32.3,32.34,32.26,32.26,134800.0,23.9465,23.9762,23.9169,23.9169,134800.0
2006-01-05 15:20:00,32.26,32.3,32.23,32.3,320400.0,23.9169,23.9465,23.8946,23.9465,320400.0
2006-01-05 15:30:00,32.3,32.37,32.27,32.33,182800.0,23.9465,23.9984,23.9243,23.9688,182800.0
2006-01-05 15:40:00,32.33,32.35,32.26,32.26,300600.0,23.9688,23.9836,23.9169,23.9169,300600.0
2006-01-05 15:50:00,32.26,32.28,32.22,32.27,630800.0,23.9169,23.9317,23.8872,23.9243,630800.0
2006-01-06 09:30:00,32.74,32.77,32.62,32.63,487800.0,24.2727,24.295,24.1838,24.1912,487800.0
2006-01-06 09:40:00,32.63,32.7,32.52,32.63,426800.0,24.1912,24.2431,24.1096,24.1912,426800.0
2006-01-06 09:50:00,32.63,32.76,32.6,32.73,315800.0,24.1912,24.2875,24.1689,24.2653,315800.0
2006-01-06 10:00:00,32.74,32.74,32.59,32.72,345000.0,24.2727,24.2727,24.1615,24.2579,345000.0
2006-01-06 10:10:00,32.73,32.88,32.73,32.83,375600.0,24.2653,24.3765,24.2653,24.3394,375600.0
2006-01-06 10:20:00,32.83,32.87,32.74,32.81,310800.0,24.3394,24.3691,24.2727,24.3246,310800.0
2006-01-06 10:30:00,32.83,32.93,32.8,32.9,701200.0,24.3394,24.4136,24.3172,24.3913,701200.0
2006-01-06 10:40:00,32.9,32.96,32.81,32.95,293600.0,24.3913,24.4358,24.3246,24.4284,293600.0
2006-01-06 10:50:00,32.94,32.96,32.82,32.9,254800.0,24.421,24.4358,24.332,24.3913,254800.0
2006-01-06 11:00:00,32.9,32.92,32.84,32.89,184600.0,24.3913,24.4062,24.3469,24.3839,184600.0
2006-01-06 11:10:00,32.88,32.9,32.75,32.88,224800.0,24.3765,24.3913,24.2801,24.3765,224800.0
2006-01-06 11:20:00,32.88,33.05,32.87,33.04,199200.0,24.3765,24.5025,24.3691,24.4951,199200.0
2006-01-06 11:30:00,33.05,33.05,32.95,33.02,300400.0,24.5025,24.5025,24.4284,24.4803,300400.0
2006-01-06 11:40:00,33.02,33.06,33.01,33.02,260400.0,24.4803,24.51,24.4729,24.4803,260400.0
2006-01-06 11:50:00,33.02,33.05,32.98,33.05,182800.0,24.4803,24.5025,24.4507,24.5025,182800.0
2006-01-06 12:00:00,33.05,33.15,33.03,33.1,334600.0,24.5025,24.5767,24.4877,24.5396,334600.0
2006-01-06 12:10:00,33.1,33.18,33.09,33.1,229200.0,24.5396,24.5989,24.5322,24.5396,229200.0
2006-01-06 12:20:00,33.1,33.2,33.08,33.09,214800.0,24.5396,24.6138,24.5248,24.5322,214800.0
2006-01-06 12:30:00,33.08,33.13,32.99,33.02,268000.0,24.5248,24.5619,24.4581,24.4803,268000.0
2006-01-06 12:40:00,33.01,33.04,32.95,33.01,230400.0,24.4729,24.4951,24.4284,24.4729,230400.0
2006-01-06 12:50:00,33.01,33.04,32.95,32.99,158000.0,24.4729,24.4951,24.4284,24.4581,158000.0
2006-01-06 13:00:00,32.99,32.99,32.9,32.92,171000.0,24.4581,24.4581,24.3913,24.4062,171000.0
2006-01-06 13:10:00,32.94,32.99,32.89,32.99,134000.0,24.421,24.4581,24.3839,24.4581,134000.0
2006-01-06 13:20:00,32.98,33.03,32.97,32.99,228000.0,24.4507,24.4877,24.4432,24.4581,228000.0
2006-01-06 13:30:00,32.99,33.03,32.97,32.99,97000.0,24.4581,24.4877,24.4432,24.4581,97000.0
2006-01-06 13:40:00,32.99,33.1,32.97,33.07,167800.0,24.4581,24.5396,24.4432,24.5174,167800.0
2006-01-06 13:50:00,33.07,33.12,33.01,33.02,224000.0,24.5174,24.5544,24.4729,24.4803,224000.0
2006-01-06 14:00:00,33.02,33.05,32.95,32.95,198600.0,24.4803,24.5025,24.4284,24.4284,198600.0
2006-01-06 14:10:00,32.95,33.05,32.83,32.99,308800.0,24.4284,24.5025,24.3394,24.4581,308800.0
2006-01-06 14:20:00,33.0,33.02,32.98,33.02,330200.0,24.4655,24.4803,24.4507,24.4803,330200.0
2006-01-06 14:30:00,33.02,33.05,32.93,32.94,211400.0,24.4803,24.5025,24.4136,24.421,211400.0
2006-01-06 14:40:00,32.93,33.0,32.93,32.99,142200.0,24.4136,24.4655,24.4136,24.4581,142200.0
2006-01-06 14:50:00,32.99,33.02,32.99,33.01,178200.0,24.4581,24.4803,24.4581,24.4729,178200.0
2006-01-06 15:00:00,33.01,33.05,32.98,32.99,251400.0,24.4729,24.5025,24.4507,24.4581,251400.0
2006-01-06 15:10:00,32.99,33.0,32.97,32.97,231800.0,24.4581,24.4655,24.4432,24.4432,231800.0
2006-01-06 15:20:00,32.97,33.02,32.97,32.99,255200.0,24.4432,24.4803,24.4432,24.4581,255200.0
2006-01-06 15:30:00,32.99,33.02,32.98,32.98,291800.0,24.4581,24.4803,24.4507,24.4507,291800.0
2006-01-06 15:40:00,32.98,33.02,32.96,32.97,445200.0,24.4507,24.4803,24.4358,24.4432,445200.0
2006-01-06 15:50:00,32.97,33.04,32.97,33.02,575800.0,24.4432,24.4951,24.4432,24.4803,575800.0
2006-01-09 09:30:00,33.03,33.13,33.02,33.04,599200.0,24.4877,24.5619,24.4803,24.4951,599200.0
2006-01-09 09:40:00,33.04,33.14,33.02,33.03,498600.0,24.4951,24.5693,24.4803,24.4877,498600.0
2006-01-09 09:50:00,33.03,33.19,33.0,33.19,632000.0,24.4877,24.6063,24.4655,24.6063,632000.0
2006-01-09 10:00:00,33.17,33.35,33.1,33.3,351800.0,24.5915,24.725,24.5396,24.6879,351800.0
2006-01-09 10:10:00,33.3,33.35,33.23,33.32,369800.0,24.6879,24.725,24.636,24.7027,369800.0
2006-01-09 10:20:00,33.32,33.33,33.08,33.1,355400.0,24.7027,24.7101,24.5248,24.5396,355400.0
2006-01-09 10:30:00,33.1,33.31,33.09,33.15,501000.0,24.5396,24.6953,24.5322,24.5767,501000.0
2006-01-09 10:40:00,33.17,33.25,33.13,33.13,254200.0,24.5915,24.6508,24.5619,24.5619,254200.0
2006-01-09 10:50:00,33.13,33.13,32.99,33.09,406000.0,24.5619,24.5619,24.4581,24.5322,406000.0
2006-01-09 11:00:00,33.09,33.12,32.96,33.02,297200.0,24.5322,24.5544,24.4358,24.4803,297200.0
2006-01-09 11:10:00,33.02,33.12,32.98,32.98,250600.0,24.4803,24.5544,24.4507,24.4507,250600.0
2006-01-09 11:20:00,32.99,33.02,32.96,32.97,374200.0,24.4581,24.4803,24.4358,24.4432,374200.0
2006-01-09 11:30:00,32.97,33.01,32.81,32.81,227600.0,24.4432,24.4729,24.3246,24.3246,227600.0
2006-01-09 11:40:00,32.8,32.86,32.7,32.72,262400.0,24.3172,24.3617,24.2431,24.2579,262400.0
2006-01-09 11:50:00,32.72,32.82,32.6,32.82,285400.0,24.2579,24.332,24.1689,24.332,285400.0
2006-01-09 12:00:00,32.85,32.92,32.74,32.91,164200.0,24.3543,24.4062,24.2727,24.3988,164200.0
2006-01-09 12:10:00,32.9,32.92,32.79,32.88,347600.0,24.3913,24.4062,24.3098,24.3765,347600.0
2006-01-09 12:20:00,32.85,32.96,32.83,32.96,149200.0,24.3543,24.4358,24.3394,24.4358,149200.0
2006-01-09 12:30:00,32.95,32.97,32.91,32.95,155400.0,24.4284,24.4432,24.3988,24.4284,155400.0
2006-01-09 12:40:00,32.95,33.05,32.94,32.98,190200.0,24.4284,24.5025,24.421,24.4507,190200.0
2006-01-09 12:50:00,32.98,33.1,32.95,33.1,152200.0,24.4507,24.5396,24.4284,24.5396,152200.0
2006-01-09 13:00:00,33.1,33.17,33.07,33.13,375000.0,24.5396,24.5915,24.5174,24.5619,375000.0
2006-01-09 13:10:00,33.13,33.13,33.02,33.06,123600.0,24.5619,24.5619,24.4803,24.51,123600.0
2006-01-09 13:20:00,33.06,33.12,33.06,33.12,130800.0,24.51,24.5544,24.51,24.5544,130800.0
2006-01-09 13:30:00,33.12,33.25,33.1,33.24,162400.0,24.5544,24.6508,24.5396,24.6434,162400.0
2006-01-09 13:40:00,33.24,33.36,33.24,33.36,245400.0,24.6434,24.7324,24.6434,24.7324,245400.0
2006-01-09 13:50:00,33.36,33.41,33.25,33.34,252800.0,24.7324,24.7694,24.6508,24.7175,252800.0
2006-01-09 14:00:00,33.33,33.37,33.26,33.37,77800.0,24.7101,24.7398,24.6582,24.7398,77800.0
2006-01-09 14:10:00,33.36,33.39,33.3,33.32,120600.0,24.7324,24.7546,24.6879,24.7027,120600.0
2006-01-09 14:20:00,33.33,33.37,33.3,33.33,118000.0,24.7101,24.7398,24.6879,24.7101,118000.0
2006-01-09 14:30:00,33.33,33.34,33.19,33.26,175600.0,24.7101,24.7175,24.6063,24.6582,175600.0
2006-01-09 14:40:00,33.26,33.26,33.1,33.2,139200.0,24.6582,24.6582,24.5396,24.6138,139200.0
2006-01-09 14:50:00,33.2,33.31,33.18,33.31,121000.0,24.6138,24.6953,24.5989,24.6953,121000.0
2006-01-09 15:00:00,33.31,33.33,33.24,33.32,133000.0,24.6953,24.7101,24.6434,24.7027,133000.0
2006-01-09 15:10:00,33.33,33.33,33.2,33.2,153800.0,24.7101,24.7101,24.6138,24.6138,153800.0
2006-01-09 15:20:00,33.2,33.29,33.2,33.29,141600.0,24.6138,24.6805,24.6138,24.6805,141600.0
2006-01-09 15:30:00,33.29,33.4,33.27,33.35,237600.0,24.6805,24.762,24.6657,24.725,237600.0
2006-01-09 15:40:00,33.36,33.4,33.32,33.32,227800.0,24.7324,24.762,24.7027,24.7027,227800.0
2006-01-09 15:50:00,33.32,33.35,33.31,33.32,326000.0,24.7027,24.725,24.6953,24.7027,326000.0
2006-01-10 09:30:00,33.08,33.45,33.08,33.45,380800.0,24.5248,24.7991,24.5248,24.7991,380800.0
2006-01-10 09:40:00,33.43,33.73,33.43,33.69,370000.0,24.7843,25.0067,24.7843,24.977,370000.0
2006-01-10 09:50:00,33.69,33.76,33.6,33.71,401800.0,24.977,25.0289,24.9103,24.9919,401800.0
2006-01-10 10:00:00,33.72,34.04,33.69,33.94,716600.0,24.9993,25.2365,24.977,25.1624,716600.0
2006-01-10 10:10:00,33.94,34.1,33.94,33.99,544400.0,25.1624,25.281,25.1624,25.1994,544400.0
2006-01-10 10:20:00,33.99,34.08,33.92,34.07,363000.0,25.1994,25.2662,25.1475,25.2588,363000.0
2006-01-10 10:30:00,34.06,34.08,33.84,33.84,377600.0,25.2513,25.2662,25.0882,25.0882,377600.0
2006-01-10 10:40:00,33.84,33.87,33.71,33.76,237000.0,25.0882,25.1105,24.9919,25.0289,237000.0
2006-01-10 10:50:00,33.76,33.83,33.73,33.8,286800.0,25.0289,25.0808,25.0067,25.0586,286800.0
2006-01-10 11:00:00,33.8,33.87,33.69,33.78,442200.0,25.0586,25.1105,24.977,25.0438,442200.0
2006-01-10 11:10:00,33.78,33.85,33.69,33.71,253400.0,25.0438,25.0957,24.977,24.9919,253400.0
2006-01-10 11:20:00,33.71,33.77,33.67,33.77,259800.0,24.9919,25.0363,24.9622,25.0363,259800.0
2006-01-10 11:30:00,33.77,33.86,33.76,33.86,499200.0,25.0363,25.1031,25.0289,25.1031,499200.0
2006-01-10 11:40:00,33.85,33.95,33.84,33.9,219000.0,25.0957,25.1698,25.0882,25.1327,219000.0
2006-01-10 11:50:00,33.91,33.99,33.9,33.98,433400.0,25.1401,25.1994,25.1327,25.192,433400.0
2006-01-10 12:00:00,33.98,34.05,33.88,33.94,320000.0,25.192,25.2439,25.1179,25.1624,320000.0
2006-01-10 12:10:00,33.95,34.06,33.9,34.05,348400.0,25.1698,25.2513,25.1327,25.2439,348400.0
2006-01-10 12:20:00,34.05,34.05,33.94,33.99,158600.0,25.2439,25.2439,25.1624,25.1994,158600.0
2006-01-10 12:30:00,33.99,34.05,33.97,34.02,216600.0,25.1994,25.2439,25.1846,25.2217,216600.0
2006-01-10 12:40:00,34.02,34.04,33.92,33.94,172800.0,25.2217,25.2365,25.1475,25.1624,172800.0
2006-01-10 12:50:00,33.94,34.03,33.92,34.03,167400.0,25.1624,25.2291,25.1475,25.2291,167400.0
2006-01-10 13:00:00,34.01,34.05,33.99,33.99,73200.0,25.2143,25.2439,25.1994,25.1994,73200.0
2006-01-10 13:10:00,33.99,34.04,33.99,34.01,104000.0,25.1994,25.2365,25.1994,25.2143,104000.0
2006-01-10 13:20:00,34.01,34.06,33.95,33.98,213200.0,25.2143,25.2513,25.1698,25.192,213200.0
2006-01-10 13:30:00,33.98,34.02,33.92,33.99,184400.0,25.192,25.2217,25.1475,25.1994,184400.0
2006-01-10 13:40:00,34.01,34.02,33.98,34.01,150800.0,25.2143,25.2217,25.192,25.2143,150800.0
2006-01-10 13:50:00,34.0,34.03,33.98,34.02,177400.0,25.2069,25.2291,25.192,25.2217,177400.0
2006-01-10 14:00:00,34.02,34.05,33.97,34.03,397000.0,25.2217,25.2439,25.1846,25.2291,397000.0
2006-01-10 14:10:00,34.03,34.03,33.97,34.0,175000.0,25.2291,25.2291,25.1846,25.2069,175000.0
2006-01-10 14:20:00,34.0,34.07,33.99,34.02,279800.0,25.2069,25.2588,25.1994,25.2217,279800.0
2006-01-10 14:30:00,34.02,34.06,33.97,34.03,350400.0,25.2217,25.2513,25.1846,25.2291,350400.0
2006-01-10 14:40:00,34.04,34.08,34.02,34.07,170000.0,25.2365,25.2662,25.2217,25.2588,170000.0
2006-01-10 14:50:00,34.07,34.07,33.93,33.94,348600.0,25.2588,25.2588,25.155,25.1624,348600.0
2006-01-10 15:00:00,33.94,34.0,33.91,33.97,438000.0,25.1624,25.2069,25.1401,25.1846,438000.0
2006-01-10 15:10:00,33.97,34.01,33.94,34.0,290600.0,25.1846,25.2143,25.1624,25.2069,290600.0
2006-01-10 15:20:00,33.99,34.09,33.99,34.06,397200.0,25.1994,25.2736,25.1994,25.2513,397200.0
2006-01-10 15:30:00,34.05,34.23,34.05,34.22,630800.0,25.2439,25.3774,25.2439,25.37,630800.0
2006-01-10 15:40:00,34.22,34.26,34.18,34.21,575800.0,25.37,25.3996,25.3403,25.3625,575800.0
2006-01-10 15:50:00,34.21,34.35,34.2,34.3,996800.0,25.3625,25.4663,25.3551,25.4293,996800.0
2006-01-11 09:30:00,34.01,34.22,34.0,34.15,509800.0,25.2143,25.37,25.2069,25.3181,509800.0
2006-01-11 09:40:00,34.15,34.25,34.12,34.2,468400.0,25.3181,25.3922,25.2958,25.3551,468400.0
2006-01-11 09:50:00,34.22,34.38,34.19,34.34,670000.0,25.37,25.4886,25.3477,25.4589,670000.0
2006-01-11 10:00:00,34.35,34.43,34.24,34.33,665200.0,25.4663,25.5257,25.3848,25.4515,665200.0
2006-01-11 10:10:00,34.33,34.41,34.31,34.31,382800.0,25.4515,25.5108,25.4367,25.4367,382800.0
2006-01-11 10:20:00,34.31,34.38,34.27,34.27,493800.0,25.4367,25.4886,25.407,25.407,493800.0
2006-01-11 10:30:00,34.27,34.35,33.9,34.15,1171600.0,25.407,25.4663,25.1327,25.3181,1171600.0
2006-01-11 10:40:00,34.13,34.18,33.96,34.08,544800.0,25.3032,25.3403,25.1772,25.2662,544800.0
2006-01-11 10:50:00,34.1,34.35,34.06,34.35,518200.0,25.281,25.4663,25.2513,25.4663,518200.0
2006-01-11 11:00:00,34.34,34.38,34.25,34.38,355600.0,25.4589,25.4886,25.3922,25.4886,355600.0
2006-01-11 11:10:00,34.37,34.54,34.35,34.52,814600.0,25.4812,25.6072,25.4663,25.5924,814600.0
2006-01-11 11:20:00,34.54,34.72,34.52,34.69,647800.0,25.6072,25.7406,25.5924,25.7184,647800.0
2006-01-11 11:30:00,34.69,34.83,34.69,34.83,558600.0,25.7184,25.8222,25.7184,25.8222,558600.0
2006-01-11 11:40:00,34.83,35.0,34.82,34.97,806600.0,25.8222,25.9482,25.8148,25.926,806600.0
2006-01-11 11:50:00,34.96,34.99,34.92,34.96,532600.0,25.9186,25.9408,25.8889,25.9186,532600.0
2006-01-11 12:00:00,34.96,34.99,34.91,34.95,414400.0,25.9186,25.9408,25.8815,25.9112,414400.0
2006-01-11 12:10:00,34.94,35.02,34.94,34.97,739200.0,25.9038,25.9631,25.9038,25.926,739200.0
2006-01-11 12:20:00,34.98,35.1,34.98,35.0,518600.0,25.9334,26.0224,25.9334,25.9482,518600.0
2006-01-11 12:30:00,34.99,35.02,34.9,34.92,385000.0,25.9408,25.9631,25.8741,25.8889,385000.0
2006-01-11 12:40:00,34.92,34.93,34.8,34.92,327800.0,25.8889,25.8963,25.8,25.8889,327800.0
2006-01-11 12:50:00,34.92,35.1,34.92,35.07,403200.0,25.8889,26.0224,25.8889,26.0001,403200.0
2006-01-11 13:00:00,35.08,35.09,34.95,34.96,257400.0,26.0075,26.015,25.9112,25.9186,257400.0
2006-01-11 13:10:00,34.96,35.08,34.96,35.07,204000.0,25.9186,26.0075,25.9186,26.0001,204000.0
2006-01-11 13:20:00,35.06,35.19,35.06,35.1,346600.0,25.9927,26.0891,25.9927,26.0224,346600.0
2006-01-11 13:30:00,35.13,35.16,35.06,35.14,208800.0,26.0446,26.0669,25.9927,26.052,208800.0
2006-01-11 13:40:00,35.13,35.17,35.11,35.16,185400.0,26.0446,26.0743,26.0298,26.0669,185400.0
2006-01-11 13:50:00,35.16,35.2,35.05,35.13,217400.0,26.0669,26.0965,25.9853,26.0446,217400.0
2006-01-11 14:00:00,35.12,35.18,35.1,35.16,530800.0,26.0372,26.0817,26.0224,26.0669,530800.0
2006-01-11 14:10:00,35.17,35.25,35.11,35.13,256400.0,26.0743,26.1336,26.0298,26.0446,256400.0
2006-01-11 14:20:00,35.13,35.22,35.09,35.1,270400.0,26.0446,26.1113,26.015,26.0224,270400.0
2006-01-11 14:30:00,35.1,35.24,35.1,35.22,311400.0,26.0224,26.1262,26.0224,26.1113,311400.0
2006-01-11 14:40:00,35.22,35.27,35.19,35.19,271400.0,26.1113,26.1484,26.0891,26.0891,271400.0
2006-01-11 14:50:00,35.19,35.26,35.16,35.25,367400.0,26.0891,26.141,26.0669,26.1336,367400.0
2006-01-11 15:00:00,35.25,35.35,35.25,35.29,417400.0,26.1336,26.2077,26.1336,26.1632,417400.0
2006-01-11 15:10:00,35.28,35.51,35.28,35.46,629200.0,26.1558,26.3263,26.1558,26.2893,629200.0
2006-01-11 15:20:00,35.46,35.46,35.37,35.39,406200.0,26.2893,26.2893,26.2225,26.2374,406200.0
2006-01-11 15:30:00,35.39,35.39,35.22,35.23,485400.0,26.2374,26.2374,26.1113,26.1188,485400.0
2006-01-11 15:40:00,35.23,35.26,35.13,35.15,471200.0,26.1188,26.141,26.0446,26.0594,471200.0
2006-01-11 15:50:00,35.14,35.15,34.95,35.02,762200.0,26.052,26.0594,25.9112,25.9631,762200.0
2006-01-12 09:30:00,35.17,35.48,35.17,35.42,911400.0,26.0743,26.3041,26.0743,26.2596,911400.0
2006-01-12 09:40:00,35.42,35.73,35.41,35.6,801600.0,26.2596,26.4894,26.2522,26.3931,801600.0
2006-01-12 09:50:00,35.62,35.65,35.46,35.54,500200.0,26.4079,26.4301,26.2893,26.3486,500200.0
2006-01-12 10:00:00,35.53,35.54,35.35,35.38,642000.0,26.3412,26.3486,26.2077,26.23,642000.0
2006-01-12 10:10:00,35.38,35.44,35.35,35.38,382800.0,26.23,26.2744,26.2077,26.23,382800.0
2006-01-12 10:20:00,35.38,35.52,35.36,35.45,649800.0,26.23,26.3338,26.2151,26.2819,649800.0
2006-01-12 10:30:00,35.47,35.6,35.35,35.59,1186400.0,26.2967,26.3931,26.2077,26.3856,1186400.0
2006-01-12 10:40:00,35.58,35.58,35.43,35.43,433800.0,26.3782,26.3782,26.267,26.267,433800.0
2006-01-12 10:50:00,35.45,35.45,35.34,35.4,363200.0,26.2819,26.2819,26.2003,26.2448,363200.0
2006-01-12 11:00:00,35.41,35.43,35.34,35.37,708000.0,26.2522,26.267,26.2003,26.2225,708000.0
2006-01-12 11:10:00,35.38,35.54,35.38,35.51,306200.0,26.23,26.3486,26.23,26.3263,306200.0
2006-01-12 11:20:00,35.5,35.55,35.44,35.45,418800.0,26.3189,26.356,26.2744,26.2819,418800.0
2006-01-12 11:30:00,35.44,35.49,35.39,35.46,223000.0,26.2744,26.3115,26.2374,26.2893,223000.0
2006-01-12 11:40:00,35.46,35.5,35.46,35.47,358000.0,26.2893,26.3189,26.2893,26.2967,358000.0
2006-01-12 11:50:00,35.47,35.49,35.4,35.4,403800.0,26.2967,26.3115,26.2448,26.2448,403800.0
2006-01-12 12:00:00,35.41,35.46,35.37,35.4,447600.0,26.2522,26.2893,26.2225,26.2448,447600.0
2006-01-12 12:10:00,35.4,35.4,35.31,35.37,210200.0,26.2448,26.2448,26.1781,26.2225,210200.0
2006-01-12 12:20:00,35.37,35.38,35.33,35.37,223600.0,26.2225,26.23,26.1929,26.2225,223600.0
2006-01-12 12:30:00,35.37,35.39,35.33,35.34,166400.0,26.2225,26.2374,26.1929,26.2003,166400.0
2006-01-12 12:40:00,35.34,35.41,35.32,35.4,159800.0,26.2003,26.2522,26.1855,26.2448,159800.0
2006-01-12 12:50:00,35.41,35.41,35.25,35.26,212600.0,26.2522,26.2522,26.1336,26.141,212600.0
2006-01-12 13:00:00,35.27,35.35,35.2,35.2,327000.0,26.1484,26.2077,26.0965,26.0965,327000.0
2006-01-12 13:10:00,35.2,35.2,34.95,35.02,371400.0,26.0965,26.0965,25.9112,25.9631,371400.0
2006-01-12 13:20:00,35.01,35.05,34.95,34.99,400200.0,25.9556,25.9853,25.9112,25.9408,400200.0
2006-01-12 13:30:00,34.99,35.01,34.92,35.0,369800.0,25.9408,25.9556,25.8889,25.9482,369800.0
2006-01-12 13:40:00,34.98,34.98,34.73,34.81,375600.0,25.9334,25.9334,25.7481,25.8074,375600.0
2006-01-12 13:50:00,34.81,35.17,34.57,34.77,570000.0,25.8074,26.0743,25.6294,25.7777,570000.0
2006-01-12 14:00:00,34.77,34.9,34.76,34.77,385600.0,25.7777,25.8741,25.7703,25.7777,385600.0
2006-01-12 14:10:00,34.77,34.77,34.46,34.55,581800.0,25.7777,25.7777,25.5479,25.6146,581800.0
2006-01-12 14:20:00,34.55,34.71,34.45,34.59,476600.0,25.6146,25.7332,25.5405,25.6443,476600.0
2006-01-12 14:30:00,34.59,34.77,34.51,34.75,309600.0,25.6443,25.7777,25.585,25.7629,309600.0
2006-01-12 14:40:00,34.75,34.85,34.74,34.82,421600.0,25.7629,25.837,25.7555,25.8148,421600.0
2006-01-12 14:50:00,34.82,34.85,34.75,34.8,407000.0,25.8148,25.837,25.7629,25.8,407000.0
2006-01-12 15:00:00,34.81,34.81,34.68,34.74,304800.0,25.8074,25.8074,25.711,25.7555,304800.0
2006-01-12 15:10:00,34.73,34.81,34.65,34.7,267800.0,25.7481,25.8074,25.6888,25.7258,267800.0
2006-01-12 15:20:00,34.7,34.72,34.43,34.44,557000.0,25.7258,25.7406,25.5257,25.5331,557000.0
2006-01-12 15:30:00,34.43,34.59,34.4,34.59,403400.0,25.5257,25.6443,25.5034,25.6443,403400.0
2006-01-12 15:40:00,34.59,34.59,34.37,34.46,455000.0,25.6443,25.6443,25.4812,25.5479,455000.0
2006-01-12 15:50:00,34.46,34.48,34.37,34.47,556200.0,25.5479,25.5627,25.4812,25.5553,556200.0
2006-01-13 09:30:00,34.26,34.59,34.23,34.59,572000.0,25.3996,25.6443,25.3774,25.6443,572000.0
2006-01-13 09:40:00,34.5,34.77,34.49,34.77,471000.0,25.5775,25.7777,25.5701,25.7777,471000.0
2006-01-13 09:50:00,34.77,34.83,34.63,34.72,461400.0,25.7777,25.8222,25.6739,25.7406,461400.0
2006-01-13 10:00:00,34.72,34.73,34.54,34.63,426200.0,25.7406,25.7481,25.6072,25.6739,426200.0
2006-01-13 10:10:00,34.63,34.82,34.58,34.8,374200.0,25.6739,25.8148,25.6369,25.8,374200.0
2006-01-13 10:20:00,34.8,34.8,34.63,34.63,226200.0,25.8,25.8,25.6739,25.6739,226200.0
2006-01-13 10:30:00,34.64,34.79,34.63,34.79,234400.0,25.6813,25.7925,25.6739,25.7925,234400.0
2006-01-13 10:40:00,34.79,34.81,34.67,34.71,217000.0,25.7925,25.8074,25.7036,25.7332,217000.0
2006-01-13 10:50:00,34.71,34.74,34.65,34.72,267600.0,25.7332,25.7555,25.6888,25.7406,267600.0
2006-01-13 11:00:00,34.72,34.72,34.55,34.57,210200.0,25.7406,25.7406,25.6146,25.6294,210200.0
2006-01-13 11:10:00,34.58,34.65,34.57,34.63,211400.0,25.6369,25.6888,25.6294,25.6739,211400.0
2006-01-13 11:20:00,34.63,34.71,34.59,34.68,299800.0,25.6739,25.7332,25.6443,25.711,299800.0
2006-01-13 11:30:00,34.68,34.8,34.67,34.74,313000.0,25.711,25.8,25.7036,25.7555,313000.0
2006-01-13 11:40:00,34.74,34.75,34.67,34.72,272000.0,25.7555,25.7629,25.7036,25.7406,272000.0
2006-01-13 11:50:00,34.73,34.73,34.57,34.59,359800.0,25.7481,25.7481,25.6294,25.6443,359800.0
2006-01-13 12:00:00,34.59,34.68,34.47,34.5,221400.0,25.6443,25.711,25.5553,25.5775,221400.0
2006-01-13 12:10:00,34.5,34.63,34.48,34.6,145000.0,25.5775,25.6739,25.5627,25.6517,145000.0
2006-01-13 12:20:00,34.6,34.66,34.59,34.65,91400.0,25.6517,25.6962,25.6443,25.6888,91400.0
2006-01-13 12:30:00,34.66,34.69,34.63,34.67,579000.0,25.6962,25.7184,25.6739,25.7036,579000.0
2006-01-13 12:40:00,34.67,34.67,34.24,34.56,144600.0,25.7036,25.7036,25.3848,25.622,144600.0
2006-01-13 12:50:00,34.56,34.64,34.55,34.59,123000.0,25.622,25.6813,25.6146,25.6443,123000.0
2006-01-13 13:00:00,34.58,34.63,34.55,34.62,294800.0,25.6369,25.6739,25.6146,25.6665,294800.0
2006-01-13 13:10:00,34.6,34.63,34.52,34.6,164600.0,25.6517,25.6739,25.5924,25.6517,164600.0
2006-01-13 13:20:00,34.6,34.67,34.56,34.66,163400.0,25.6517,25.7036,25.622,25.6962,163400.0
2006-01-13 13:30:00,34.66,34.71,34.6,34.67,332000.0,25.6962,25.7332,25.6517,25.7036,332000.0
2006-01-13 13:40:00,34.67,34.71,34.67,34.71,169200.0,25.7036,25.7332,25.7036,25.7332,169200.0
2006-01-13 13:50:00,34.71,34.77,34.71,34.76,248800.0,25.7332,25.7777,25.7332,25.7703,248800.0
2006-01-13 14:00:00,34.76,34.8,34.73,34.73,282400.0,25.7703,25.8,25.7481,25.7481,282400.0
2006-01-13 14:10:00,34.73,34.76,34.63,34.74,223800.0,25.7481,25.7703,25.6739,25.7555,223800.0
2006-01-13 14:20:00,34.74,34.79,34.74,34.77,147400.0,25.7555,25.7925,25.7555,25.7777,147400.0
2006-01-13 14:30:00,34.77,34.8,34.72,34.8,140200.0,25.7777,25.8,25.7406,25.8,140200.0
2006-01-13 14:40:00,34.79,34.97,34.79,34.97,408600.0,25.7925,25.926,25.7925,25.926,408600.0
2006-01-13 14:50:00,34.97,34.97,34.88,34.93,330400.0,25.926,25.926,25.8593,25.8963,330400.0
2006-01-13 15:00:00,34.94,35.0,34.93,34.99,280800.0,25.9038,25.9482,25.8963,25.9408,280800.0
2006-01-13 15:10:00,34.99,35.03,34.87,34.9,398800.0,25.9408,25.9705,25.8519,25.8741,398800.0
2006-01-13 15:20:00,34.93,34.93,34.81,34.84,229800.0,25.8963,25.8963,25.8074,25.8296,229800.0
2006-01-13 15:30:00,34.84,34.84,34.63,34.72,382600.0,25.8296,25.8296,25.6739,25.7406,382600.0
2006-01-13 15:40:00,34.73,34.78,34.67,34.68,346600.0,25.7481,25.7851,25.7036,25.711,346600.0
2006-01-13 15:50:00,34.68,34.81,34.65,34.77,441600.0,25.711,25.8074,25.6888,25.7777,441600.0
2006-01-17 09:30:00,35.24,35.34,35.15,35.2,831600.0,26.1262,26.2003,26.0594,26.0965,831600.0
2006-01-17 09:40:00,35.21,35.29,35.07,35.2,740800.0,26.1039,26.1632,26.0001,26.0965,740800.0
2006-01-17 09:50:00,35.2,35.23,35.1,35.13,336200.0,26.0965,26.1188,26.0224,26.0446,336200.0
2006-01-17 10:00:00,35.12,35.19,35.12,35.16,365200.0,26.0372,26.0891,26.0372,26.0669,365200.0
2006-01-17 10:10:00,35.16,35.2,34.91,35.05,393000.0,26.0669,26.0965,25.8815,25.9853,393000.0
2006-01-17 10:20:00,35.04,35.12,34.97,35.1,253600.0,25.9779,26.0372,25.926,26.0224,253600.0
2006-01-17 10:30:00,35.1,35.15,35.04,35.05,414200.0,26.0224,26.0594,25.9779,25.9853,414200.0
2006-01-17 10:40:00,35.05,35.13,35.0,35.09,227200.0,25.9853,26.0446,25.9482,26.015,227200.0
2006-01-17 10:50:00,35.08,35.21,35.07,35.2,171800.0,26.0075,26.1039,26.0001,26.0965,171800.0
2006-01-17 11:00:00,35.21,35.22,35.13,35.19,290400.0,26.1039,26.1113,26.0446,26.0891,290400.0
2006-01-17 11:10:00,35.2,35.21,35.1,35.13,132800.0,26.0965,26.1039,26.0224,26.0446,132800.0
2006-01-17 11:20:00,35.13,35.21,35.13,35.16,373200.0,26.0446,26.1039,26.0446,26.0669,373200.0
2006-01-17 11:30:00,35.16,35.19,35.1,35.17,159400.0,26.0669,26.0891,26.0224,26.0743,159400.0
2006-01-17 11:40:00,35.17,35.27,35.17,35.26,295600.0,26.0743,26.1484,26.0743,26.141,295600.0
2006-01-17 11:50:00,35.26,35.29,35.2,35.21,183200.0,26.141,26.1632,26.0965,26.1039,183200.0
2006-01-17 12:00:00,35.21,35.23,35.18,35.23,126000.0,26.1039,26.1188,26.0817,26.1188,126000.0
2006-01-17 12:10:00,35.23,35.24,35.1,35.1,387600.0,26.1188,26.1262,26.0224,26.0224,387600.0
2006-01-17 12:20:00,35.1,35.18,35.09,35.13,115400.0,26.0224,26.0817,26.015,26.0446,115400.0
2006-01-17 12:30:00,35.12,35.15,35.09,35.15,269800.0,26.0372,26.0594,26.015,26.0594,269800.0
2006-01-17 12:40:00,35.15,35.21,35.14,35.2,241200.0,26.0594,26.1039,26.052,26.0965,241200.0
2006-01-17 12:50:00,35.19,35.2,35.17,35.19,134600.0,26.0891,26.0965,26.0743,26.0891,134600.0
2006-01-17 13:00:00,35.19,35.2,35.16,35.2,153200.0,26.0891,26.0965,26.0669,26.0965,153200.0
2006-01-17 13:10:00,35.2,35.21,35.13,35.15,61400.0,26.0965,26.1039,26.0446,26.0594,61400.0
2006-01-17 13:20:00,35.15,35.19,35.11,35.12,109600.0,26.0594,26.0891,26.0298,26.0372,109600.0
2006-01-17 13:30:00,35.13,35.13,35.09,35.11,120800.0,26.0446,26.0446,26.015,26.0298,120800.0
2006-01-17 13:40:00,35.12,35.15,35.05,35.09,124600.0,26.0372,26.0594,25.9853,26.015,124600.0
2006-01-17 13:50:00,35.09,35.13,35.07,35.08,184000.0,26.015,26.0446,26.0001,26.0075,184000.0
2006-01-17 14:00:00,35.08,35.16,35.07,35.1,288400.0,26.0075,26.0669,26.0001,26.0224,288400.0
2006-01-17 14:10:00,35.1,35.14,35.09,35.14,130600.0,26.0224,26.052,26.015,26.052,130600.0
2006-01-17 14:20:00,35.14,35.14,35.06,35.07,146800.0,26.052,26.052,25.9927,26.0001,146800.0
2006-01-17 14:30:00,35.07,35.08,35.0,35.04,235200.0,26.0001,26.0075,25.9482,25.9779,235200.0
2006-01-17 14:40:00,35.04,35.05,35.0,35.05,136200.0,25.9779,25.9853,25.9482,25.9853,136200.0
2006-01-17 14:50:00,35.04,35.08,35.01,35.05,187600.0,25.9779,26.0075,25.9556,25.9853,187600.0
2006-01-17 15:00:00,35.06,35.06,35.01,35.02,358600.0,25.9927,25.9927,25.9556,25.9631,358600.0
2006-01-17 15:10:00,35.02,35.02,34.94,34.97,310400.0,25.9631,25.9631,25.9038,25.926,310400.0
2006-01-17 15:20:00,34.96,34.97,34.9,34.93,372600.0,25.9186,25.926,25.8741,25.8963,372600.0
2006-01-17 15:30:00,34.92,34.98,34.92,34.94,226600.0,25.8889,25.9334,25.8889,25.9038,226600.0
2006-01-17 15:40:00,34.94,34.99,34.91,34.94,295600.0,25.9038,25.9408,25.8815,25.9038,295600.0
2006-01-17 15:50:00,34.94,34.96,34.93,34.96,406200.0,25.9038,25.9186,25.8963,25.9186,406200.0
2006-01-18 09:30:00,35.0,35.05,34.8,34.81,465600.0,25.9482,25.9853,25.8,25.8074,465600.0
2006-01-18 09:40:00,34.84,35.06,34.84,35.0,368800.0,25.8296,25.9927,25.8296,25.9482,368800.0
2006-01-18 09:50:00,35.01,35.15,34.94,35.02,455600.0,25.9556,26.0594,25.9038,25.9631,455600.0
2006-01-18 10:00:00,35.02,35.1,34.98,35.08,392000.0,25.9631,26.0224,25.9334,26.0075,392000.0
2006-01-18 10:10:00,35.08,35.1,34.99,35.03,441600.0,26.0075,26.0224,25.9408,25.9705,441600.0
2006-01-18 10:20:00,35.02,35.1,35.0,35.07,427400.0,25.9631,26.0224,25.9482,26.0001,427400.0
2006-01-18 10:30:00,35.06,35.2,35.02,35.17,467800.0,25.9927,26.0965,25.9631,26.0743,467800.0
2006-01-18 10:40:00,35.15,35.31,35.05,35.18,477000.0,26.0594,26.1781,25.9853,26.0817,477000.0
2006-01-18 10:50:00,35.18,35.25,35.1,35.12,190400.0,26.0817,26.1336,26.0224,26.0372,190400.0
2006-01-18 11:00:00,35.11,35.21,35.1,35.12,242800.0,26.0298,26.1039,26.0224,26.0372,242800.0
2006-01-18 11:10:00,35.12,35.17,35.06,35.08,154800.0,26.0372,26.0743,25.9927,26.0075,154800.0
2006-01-18 11:20:00,35.07,35.1,34.95,35.01,306600.0,26.0001,26.0224,25.9112,25.9556,306600.0
2006-01-18 11:30:00,35.01,35.01,34.88,34.98,246000.0,25.9556,25.9556,25.8593,25.9334,246000.0
2006-01-18 11:40:00,34.97,35.0,34.93,34.98,186600.0,25.926,25.9482,25.8963,25.9334,186600.0
2006-01-18 11:50:00,34.97,34.98,34.74,34.75,267000.0,25.926,25.9334,25.7555,25.7629,267000.0
2006-01-18 12:00:00,34.77,34.91,34.74,34.84,155400.0,25.7777,25.8815,25.7555,25.8296,155400.0
2006-01-18 12:10:00,34.84,34.88,34.65,34.7,240200.0,25.8296,25.8593,25.6888,25.7258,240200.0
2006-01-18 12:20:00,34.71,34.8,34.66,34.76,138200.0,25.7332,25.8,25.6962,25.7703,138200.0
2006-01-18 12:30:00,34.75,34.76,34.51,34.59,324000.0,25.7629,25.7703,25.585,25.6443,324000.0
2006-01-18 12:40:00,34.59,34.71,34.54,34.65,151800.0,25.6443,25.7332,25.6072,25.6888,151800.0
2006-01-18 12:50:00,34.65,34.65,34.39,34.43,331800.0,25.6888,25.6888,25.496,25.5257,331800.0
2006-01-18 13:00:00,34.44,34.47,34.38,34.44,267000.0,25.5331,25.5553,25.4886,25.5331,267000.0
2006-01-18 13:10:00,34.44,34.5,34.39,34.46,173800.0,25.5331,25.5775,25.496,25.5479,173800.0
2006-01-18 13:20:00,34.46,34.49,34.31,34.35,436800.0,25.5479,25.5701,25.4367,25.4663,436800.0
2006-01-18 13:30:00,34.35,34.4,34.27,34.36,199600.0,25.4663,25.5034,25.407,25.4738,199600.0
2006-01-18 13:40:00,34.37,34.47,34.31,34.47,132000.0,25.4812,25.5553,25.4367,25.5553,132000.0
2006-01-18 13:50:00,34.47,34.52,34.42,34.47,212800.0,25.5553,25.5924,25.5182,25.5553,212800.0
2006-01-18 14:00:00,34.47,34.58,34.45,34.54,608800.0,25.5553,25.6369,25.5405,25.6072,608800.0
2006-01-18 14:10:00,34.54,34.57,34.39,34.55,220000.0,25.6072,25.6294,25.496,25.6146,220000.0
2006-01-18 14:20:00,34.55,34.6,34.49,34.56,218600.0,25.6146,25.6517,25.5701,25.622,218600.0
2006-01-18 14:30:00,34.57,34.63,34.53,34.55,257200.0,25.6294,25.6739,25.5998,25.6146,257200.0
2006-01-18 14:40:00,34.55,34.61,34.47,34.57,153600.0,25.6146,25.6591,25.5553,25.6294,153600.0
2006-01-18 14:50:00,34.57,34.59,34.47,34.58,177800.0,25.6294,25.6443,25.5553,25.6369,177800.0
2006-01-18 15:00:00,34.58,34.69,34.53,34.62,192200.0,25.6369,25.7184,25.5998,25.6665,192200.0
2006-01-18 15:10:00,34.63,34.69,34.55,34.66,204800.0,25.6739,25.7184,25.6146,25.6962,204800.0
2006-01-18 15:20:00,34.66,34.66,34.54,34.65,207000.0,25.6962,25.6962,25.6072,25.6888,207000.0
2006-01-18 15:30:00,34.65,34.82,34.65,34.77,446400.0,25.6888,25.8148,25.6888,25.7777,446400.0
2006-01-18 15:40:00,34.77,34.87,34.72,34.77,286200.0,25.7777,25.8519,25.7406,25.7777,286200.0
2006-01-18 15:50:00,34.77,34.81,34.7,34.7,400400.0,25.7777,25.8074,25.7258,25.7258,400400.0
2006-01-19 09:30:00,35.34,35.34,34.93,35.19,632800.0,26.2003,26.2003,25.8963,26.0891,632800.0
2006-01-19 09:40:00,35.18,35.38,35.18,35.27,632800.0,26.0817,26.23,26.0817,26.1484,632800.0
2006-01-19 09:50:00,35.27,35.27,35.09,35.22,464600.0,26.1484,26.1484,26.015,26.1113,464600.0
2006-01-19 10:00:00,35.22,35.23,35.13,35.22,408800.0,26.1113,26.1188,26.0446,26.1113,408800.0
2006-01-19 10:10:00,35.22,35.23,35.12,35.2,275000.0,26.1113,26.1188,26.0372,26.0965,275000.0
2006-01-19 10:20:00,35.2,35.22,35.07,35.08,227600.0,26.0965,26.1113,26.0001,26.0075,227600.0
2006-01-19 10:30:00,35.08,35.4,34.97,35.38,729200.0,26.0075,26.2448,25.926,26.23,729200.0
2006-01-19 10:40:00,35.38,35.48,35.31,35.44,681000.0,26.23,26.3041,26.1781,26.2744,681000.0
2006-01-19 10:50:00,35.45,35.49,35.32,35.35,543000.0,26.2819,26.3115,26.1855,26.2077,543000.0
2006-01-19 11:00:00,35.34,35.39,35.33,35.34,425200.0,26.2003,26.2374,26.1929,26.2003,425200.0
2006-01-19 11:10:00,35.35,35.43,35.32,35.32,329200.0,26.2077,26.267,26.1855,26.1855,329200.0
2006-01-19 11:20:00,35.33,35.39,35.33,35.38,407800.0,26.1929,26.2374,26.1929,26.23,407800.0
2006-01-19 11:30:00,35.38,35.55,35.38,35.5,563600.0,26.23,26.356,26.23,26.3189,563600.0
2006-01-19 11:40:00,35.5,35.55,35.45,35.53,461200.0,26.3189,26.356,26.2819,26.3412,461200.0
2006-01-19 11:50:00,35.53,35.57,35.47,35.49,270200.0,26.3412,26.3708,26.2967,26.3115,270200.0
2006-01-19 12:00:00,35.49,35.49,35.37,35.4,269200.0,26.3115,26.3115,26.2225,26.2448,269200.0
2006-01-19 12:10:00,35.4,35.41,35.3,35.32,291200.0,26.2448,26.2522,26.1706,26.1855,291200.0
2006-01-19 12:20:00,35.33,35.4,35.31,35.38,242000.0,26.1929,26.2448,26.1781,26.23,242000.0
2006-01-19 12:30:00,35.37,35.44,35.34,35.41,177400.0,26.2225,26.2744,26.2003,26.2522,177400.0
2006-01-19 12:40:00,35.41,35.55,35.41,35.52,394800.0,26.2522,26.356,26.2522,26.3338,394800.0
2006-01-19 12:50:00,35.51,35.63,35.51,35.62,341200.0,26.3263,26.4153,26.3263,26.4079,341200.0
2006-01-19 13:00:00,35.62,35.76,35.61,35.74,753400.0,26.4079,26.5117,26.4005,26.4969,753400.0
2006-01-19 13:10:00,35.72,35.76,35.67,35.73,269600.0,26.482,26.5117,26.445,26.4894,269600.0
2006-01-19 13:20:00,35.72,35.79,35.68,35.72,311800.0,26.482,26.5339,26.4524,26.482,311800.0
2006-01-19 13:30:00,35.73,35.83,35.73,35.82,289400.0,26.4894,26.5636,26.4894,26.5562,289400.0
2006-01-19 13:40:00,35.82,35.95,35.81,35.93,382000.0,26.5562,26.6525,26.5488,26.6377,382000.0
2006-01-19 13:50:00,35.93,35.93,35.78,35.85,346000.0,26.6377,26.6377,26.5265,26.5784,346000.0
2006-01-19 14:00:00,35.85,35.88,35.8,35.85,244000.0,26.5784,26.6006,26.5413,26.5784,244000.0
2006-01-19 14:10:00,35.84,35.89,35.8,35.85,200600.0,26.571,26.6081,26.5413,26.5784,200600.0
2006-01-19 14:20:00,35.87,35.96,35.84,35.95,312800.0,26.5932,26.66,26.571,26.6525,312800.0
2006-01-19 14:30:00,35.94,35.96,35.87,35.94,312000.0,26.6451,26.66,26.5932,26.6451,312000.0
2006-01-19 14:40:00,35.94,35.95,35.9,35.92,238200.0,26.6451,26.6525,26.6155,26.6303,238200.0
2006-01-19 14:50:00,35.92,35.99,35.91,35.96,365000.0,26.6303,26.6822,26.6229,26.66,365000.0
2006-01-19 15:00:00,35.96,36.0,35.93,35.95,437600.0,26.66,26.6896,26.6377,26.6525,437600.0
2006-01-19 15:10:00,35.95,35.95,35.84,35.91,608400.0,26.6525,26.6525,26.571,26.6229,608400.0
2006-01-19 15:20:00,35.91,35.97,35.9,35.96,597400.0,26.6229,26.6674,26.6155,26.66,597400.0
2006-01-19 15:30:00,35.96,35.99,35.95,35.98,424200.0,26.66,26.6822,26.6525,26.6748,424200.0
2006-01-19 15:40:00,35.97,36.02,35.96,35.97,743600.0,26.6674,26.7044,26.66,26.6674,743600.0
2006-01-19 15:50:00,35.97,35.98,35.88,35.88,741000.0,26.6674,26.6748,26.6006,26.6006,741000.0
2006-01-20 09:30:00,36.75,37.5,36.5,37.45,2155600.0,27.2456,27.8017,27.0603,27.7646,2155600.0
2006-01-20 09:40:00,37.45,37.5,37.25,37.4,1402800.0,27.7646,27.8017,27.6163,27.7275,1402800.0
2006-01-20 09:50:00,37.4,37.75,37.4,37.68,1608200.0,27.7275,27.987,27.7275,27.9351,1608200.0
2006-01-20 10:00:00,37.66,37.76,37.53,37.54,1548000.0,27.9203,27.9944,27.8239,27.8313,1548000.0
2006-01-20 10:10:00,37.54,37.65,37.47,37.6,1744600.0,27.8313,27.9129,27.7794,27.8758,1744600.0
2006-01-20 10:20:00,37.6,37.67,37.45,37.46,987800.0,27.8758,27.9277,27.7646,27.772,987800.0
2006-01-20 10:30:00,37.46,37.58,37.41,37.54,824400.0,27.772,27.861,27.735,27.8313,824400.0
2006-01-20 10:40:00,37.54,37.96,37.46,37.58,827800.0,27.8313,28.1427,27.772,27.861,827800.0
2006-01-20 10:50:00,37.58,37.62,37.5,37.56,863600.0,27.861,27.8906,27.8017,27.8462,863600.0
2006-01-20 11:00:00,37.56,37.63,37.49,37.52,913200.0,27.8462,27.8981,27.7943,27.8165,913200.0
2006-01-20 11:10:00,37.52,37.57,37.5,37.54,573000.0,27.8165,27.8536,27.8017,27.8313,573000.0
2006-01-20 11:20:00,37.54,37.54,37.48,37.48,1145800.0,27.8313,27.8313,27.7869,27.7869,1145800.0
2006-01-20 11:30:00,37.48,37.53,37.25,37.26,1454000.0,27.7869,27.8239,27.6163,27.6238,1454000.0
2006-01-20 11:40:00,37.26,37.47,37.16,37.31,1295400.0,27.6238,27.7794,27.5496,27.6608,1295400.0
2006-01-20 11:50:00,37.31,37.35,37.13,37.31,1261200.0,27.6608,27.6905,27.5274,27.6608,1261200.0
2006-01-20 12:00:00,37.29,37.49,37.29,37.49,664600.0,27.646,27.7943,27.646,27.7943,664600.0
2006-01-20 12:10:00,37.49,37.71,37.47,37.68,733600.0,27.7943,27.9574,27.7794,27.9351,733600.0
2006-01-20 12:20:00,37.67,37.76,37.6,37.63,610600.0,27.9277,27.9944,27.8758,27.8981,610600.0
2006-01-20 12:30:00,37.63,37.66,37.52,37.57,844200.0,27.8981,27.9203,27.8165,27.8536,844200.0
2006-01-20 12:40:00,37.56,37.58,37.2,37.52,627000.0,27.8462,27.861,27.5793,27.8165,627000.0
2006-01-20 12:50:00,37.52,37.6,37.5,37.55,622000.0,27.8165,27.8758,27.8017,27.8387,622000.0
2006-01-20 13:00:00,37.55,37.62,37.49,37.59,403400.0,27.8387,27.8906,27.7943,27.8684,403400.0
2006-01-20 13:10:00,37.6,37.73,37.6,37.66,395800.0,27.8758,27.9722,27.8758,27.9203,395800.0
2006-01-20 13:20:00,37.66,37.66,37.55,37.57,289400.0,27.9203,27.9203,27.8387,27.8536,289400.0
2006-01-20 13:30:00,37.56,37.61,37.47,37.53,567400.0,27.8462,27.8832,27.7794,27.8239,567400.0
2006-01-20 13:40:00,37.53,37.6,37.49,37.55,242000.0,27.8239,27.8758,27.7943,27.8387,242000.0
2006-01-20 13:50:00,37.55,37.6,37.49,37.52,324400.0,27.8387,27.8758,27.7943,27.8165,324400.0
2006-01-20 14:00:00,37.52,37.8,37.49,37.63,389800.0,27.8165,28.0241,27.7943,27.8981,389800.0
2006-01-20 14:10:00,37.6,37.65,37.52,37.62,329000.0,27.8758,27.9129,27.8165,27.8906,329000.0
2006-01-20 14:20:00,37.62,37.7,37.6,37.69,282000.0,27.8906,27.95,27.8758,27.9425,282000.0
2006-01-20 14:30:00,37.69,37.73,37.62,37.71,722000.0,27.9425,27.9722,27.8906,27.9574,722000.0
2006-01-20 14:40:00,37.72,37.83,37.62,37.77,1317800.0,27.9648,28.0463,27.8906,28.0019,1317800.0
2006-01-20 14:50:00,37.77,37.77,37.6,37.69,427800.0,28.0019,28.0019,27.8758,27.9425,427800.0
2006-01-20 15:00:00,37.68,37.75,37.67,37.75,273600.0,27.9351,27.987,27.9277,27.987,273600.0
2006-01-20 15:10:00,37.75,37.76,37.68,37.7,557000.0,27.987,27.9944,27.9351,27.95,557000.0
2006-01-20 15:20:00,37.69,37.77,37.68,37.76,815200.0,27.9425,28.0019,27.9351,27.9944,815200.0
2006-01-20 15:30:00,37.77,37.91,37.76,37.82,627600.0,28.0019,28.1056,27.9944,28.0389,627600.0
2006-01-20 15:40:00,37.81,37.83,37.61,37.65,936000.0,28.0315,28.0463,27.8832,27.9129,936000.0
2006-01-20 15:50:00,37.66,37.75,37.66,37.75,1016000.0,27.9203,27.987,27.9203,27.987,1016000.0
2006-01-23 09:30:00,37.75,37.75,37.3,37.38,849200.0,27.987,27.987,27.6534,27.7127,849200.0
2006-01-23 09:40:00,37.38,37.42,37.27,37.4,540000.0,27.7127,27.7424,27.6312,27.7275,540000.0
2006-01-23 09:50:00,37.4,37.52,37.4,37.43,872600.0,27.7275,27.8165,27.7275,27.7498,872600.0
2006-01-23 10:00:00,37.42,37.49,37.31,37.4,435600.0,27.7424,27.7943,27.6608,27.7275,435600.0
2006-01-23 10:10:00,37.41,37.43,37.23,37.3,741200.0,27.735,27.7498,27.6015,27.6534,741200.0
2006-01-23 10:20:00,37.3,37.43,37.29,37.43,492400.0,27.6534,27.7498,27.646,27.7498,492400.0
2006-01-23 10:30:00,37.43,37.47,37.38,37.44,434400.0,27.7498,27.7794,27.7127,27.7572,434400.0
2006-01-23 10:40:00,37.44,37.75,37.42,37.74,639000.0,27.7572,27.987,27.7424,27.9796,639000.0
2006-01-23 10:50:00,37.74,37.88,37.73,37.79,759200.0,27.9796,28.0834,27.9722,28.0167,759200.0
2006-01-23 11:00:00,37.79,37.79,37.54,37.65,388600.0,28.0167,28.0167,27.8313,27.9129,388600.0
2006-01-23 11:10:00,37.65,37.76,37.65,37.73,415600.0,27.9129,27.9944,27.9129,27.9722,415600.0
2006-01-23 11:20:00,37.73,37.74,37.63,37.68,485800.0,27.9722,27.9796,27.8981,27.9351,485800.0
2006-01-23 11:30:00,37.69,37.77,37.66,37.7,670200.0,27.9425,28.0019,27.9203,27.95,670200.0
2006-01-23 11:40:00,37.69,37.74,37.68,37.73,373400.0,27.9425,27.9796,27.9351,27.9722,373400.0
2006-01-23 11:50:00,37.73,37.9,37.71,37.88,492000.0,27.9722,28.0982,27.9574,28.0834,492000.0
2006-01-23 12:00:00,37.87,38.06,37.85,38.04,602800.0,28.076,28.2169,28.0612,28.202,602800.0
2006-01-23 12:10:00,38.05,38.1,37.97,38.02,359800.0,28.2094,28.2465,28.1501,28.1872,359800.0
2006-01-23 12:20:00,38.03,38.12,38.02,38.11,432800.0,28.1946,28.2613,28.1872,28.2539,432800.0
2006-01-23 12:30:00,38.11,38.29,38.1,38.27,530600.0,28.2539,28.3874,28.2465,28.3725,530600.0
2006-01-23 12:40:00,38.27,38.3,38.13,38.24,412000.0,28.3725,28.3948,28.2687,28.3503,412000.0
2006-01-23 12:50:00,38.24,38.25,38.09,38.13,375400.0,28.3503,28.3577,28.2391,28.2687,375400.0
2006-01-23 13:00:00,38.13,38.22,38.1,38.18,255200.0,28.2687,28.3355,28.2465,28.3058,255200.0
2006-01-23 13:10:00,38.19,38.41,38.18,38.33,411200.0,28.3132,28.4763,28.3058,28.417,411200.0
2006-01-23 13:20:00,38.35,38.44,38.33,38.42,376600.0,28.4319,28.4986,28.417,28.4837,376600.0
2006-01-23 13:30:00,38.42,38.45,38.38,38.39,329000.0,28.4837,28.506,28.4541,28.4615,329000.0
2006-01-23 13:40:00,38.38,38.68,38.35,38.55,583400.0,28.4541,28.6765,28.4319,28.5801,583400.0
2006-01-23 13:50:00,38.57,38.59,38.43,38.54,583600.0,28.595,28.6098,28.4912,28.5727,583600.0
2006-01-23 14:00:00,38.54,38.58,38.47,38.5,749800.0,28.5727,28.6024,28.5208,28.5431,749800.0
2006-01-23 14:10:00,38.49,38.51,38.43,38.47,615200.0,28.5356,28.5505,28.4912,28.5208,615200.0
2006-01-23 14:20:00,38.47,38.47,38.35,38.35,475600.0,28.5208,28.5208,28.4319,28.4319,475600.0
2006-01-23 14:30:00,38.35,38.44,38.35,38.43,461200.0,28.4319,28.4986,28.4319,28.4912,461200.0
2006-01-23 14:40:00,38.43,38.52,38.41,38.5,513400.0,28.4912,28.5579,28.4763,28.5431,513400.0
2006-01-23 14:50:00,38.5,38.55,38.48,38.53,419200.0,28.5431,28.5801,28.5282,28.5653,419200.0
2006-01-23 15:00:00,38.53,38.56,38.47,38.51,423000.0,28.5653,28.5875,28.5208,28.5505,423000.0
2006-01-23 15:10:00,38.51,38.6,38.5,38.58,482200.0,28.5505,28.6172,28.5431,28.6024,482200.0
2006-01-23 15:20:00,38.58,38.6,38.48,38.52,323600.0,28.6024,28.6172,28.5282,28.5579,323600.0
2006-01-23 15:30:00,38.52,38.53,38.47,38.49,766800.0,28.5579,28.5653,28.5208,28.5356,766800.0
2006-01-23 15:40:00,38.5,38.5,38.43,38.49,610000.0,28.5431,28.5431,28.4912,28.5356,610000.0
2006-01-23 15:50:00,38.5,38.53,38.48,38.52,775200.0,28.5431,28.5653,28.5282,28.5579,775200.0
2006-01-24 09:30:00,38.5,38.51,38.22,38.3,1060000.0,28.5431,28.5505,28.3355,28.3948,1060000.0
2006-01-24 09:40:00,38.3,38.32,38.08,38.1,793800.0,28.3948,28.4096,28.2317,28.2465,793800.0
2006-01-24 09:50:00,38.1,38.18,38.02,38.1,901000.0,28.2465,28.3058,28.1872,28.2465,901000.0
2006-01-24 10:00:00,38.1,38.27,38.1,38.25,468400.0,28.2465,28.3725,28.2465,28.3577,468400.0
2006-01-24 10:10:00,38.25,38.34,38.2,38.33,530000.0,28.3577,28.4244,28.3206,28.417,530000.0
2006-01-24 10:20:00,38.33,38.46,38.28,38.29,656600.0,28.417,28.5134,28.38,28.3874,656600.0
2006-01-24 10:30:00,38.3,38.42,38.29,38.31,552600.0,28.3948,28.4837,28.3874,28.4022,552600.0
2006-01-24 10:40:00,38.31,38.47,38.31,38.46,459400.0,28.4022,28.5208,28.4022,28.5134,459400.0
2006-01-24 10:50:00,38.45,38.46,38.31,38.31,733200.0,28.506,28.5134,28.4022,28.4022,733200.0
2006-01-24 11:00:00,38.31,38.35,38.21,38.26,681000.0,28.4022,28.4319,28.3281,28.3651,681000.0
2006-01-24 11:10:00,38.26,38.28,38.1,38.1,712200.0,28.3651,28.38,28.2465,28.2465,712200.0
2006-01-24 11:20:00,38.1,38.23,38.07,38.19,526600.0,28.2465,28.3429,28.2243,28.3132,526600.0
2006-01-24 11:30:00,38.19,38.27,38.16,38.26,318600.0,28.3132,28.3725,28.291,28.3651,318600.0
2006-01-24 11:40:00,38.26,38.27,38.2,38.21,216800.0,28.3651,28.3725,28.3206,28.3281,216800.0
2006-01-24 11:50:00,38.21,38.35,38.16,38.34,456600.0,28.3281,28.4319,28.291,28.4244,456600.0
2006-01-24 12:00:00,38.35,38.35,38.22,38.27,328800.0,28.4319,28.4319,28.3355,28.3725,328800.0
2006-01-24 12:10:00,38.27,38.3,38.2,38.23,447000.0,28.3725,28.3948,28.3206,28.3429,447000.0
2006-01-24 12:20:00,38.24,38.3,38.23,38.28,380600.0,28.3503,28.3948,28.3429,28.38,380600.0
2006-01-24 12:30:00,38.3,38.3,38.2,38.22,297200.0,28.3948,28.3948,28.3206,28.3355,297200.0
2006-01-24 12:40:00,38.22,38.24,38.21,38.22,294400.0,28.3355,28.3503,28.3281,28.3355,294400.0
2006-01-24 12:50:00,38.22,38.27,38.19,38.24,293600.0,28.3355,28.3725,28.3132,28.3503,293600.0
2006-01-24 13:00:00,38.24,38.25,38.2,38.24,332600.0,28.3503,28.3577,28.3206,28.3503,332600.0
2006-01-24 13:10:00,38.24,38.26,38.22,38.25,284800.0,28.3503,28.3651,28.3355,28.3577,284800.0
2006-01-24 13:20:00,38.25,38.31,38.22,38.3,214800.0,28.3577,28.4022,28.3355,28.3948,214800.0
2006-01-24 13:30:00,38.3,38.36,38.2,38.25,430800.0,28.3948,28.4393,28.3206,28.3577,430800.0
2006-01-24 13:40:00,38.25,38.25,38.19,38.19,878200.0,28.3577,28.3577,28.3132,28.3132,878200.0
2006-01-24 13:50:00,38.19,38.25,38.13,38.22,468400.0,28.3132,28.3577,28.2687,28.3355,468400.0
2006-01-24 14:00:00,38.22,38.25,38.17,38.18,371000.0,28.3355,28.3577,28.2984,28.3058,371000.0
2006-01-24 14:10:00,38.19,38.23,38.13,38.13,612600.0,28.3132,28.3429,28.2687,28.2687,612600.0
2006-01-24 14:20:00,38.15,38.17,38.0,38.07,481000.0,28.2836,28.2984,28.1724,28.2243,481000.0
2006-01-24 14:30:00,38.06,38.08,37.94,37.95,372400.0,28.2169,28.2317,28.1279,28.1353,372400.0
2006-01-24 14:40:00,37.95,37.95,37.85,37.88,980600.0,28.1353,28.1353,28.0612,28.0834,980600.0
2006-01-24 14:50:00,37.88,37.98,37.88,37.95,269200.0,28.0834,28.1575,28.0834,28.1353,269200.0
2006-01-24 15:00:00,37.95,38.02,37.93,37.94,400800.0,28.1353,28.1872,28.1205,28.1279,400800.0
2006-01-24 15:10:00,37.94,37.96,37.88,37.91,486800.0,28.1279,28.1427,28.0834,28.1056,486800.0
2006-01-24 15:20:00,37.9,37.95,37.85,37.85,252600.0,28.0982,28.1353,28.0612,28.0612,252600.0
2006-01-24 15:30:00,37.84,37.85,37.61,37.67,661800.0,28.0537,28.0612,27.8832,27.9277,661800.0
2006-01-24 15:40:00,37.66,37.91,37.64,37.89,661000.0,27.9203,28.1056,27.9055,28.0908,661000.0
2006-01-24 15:50:00,37.9,37.98,37.8,37.95,688000.0,28.0982,28.1575,28.0241,28.1353,688000.0
2006-01-25 09:30:00,38.1,38.13,37.68,37.71,589600.0,28.2465,28.2687,27.9351,27.9574,589600.0
2006-01-25 09:40:00,37.71,37.85,37.63,37.84,477600.0,27.9574,28.0612,27.8981,28.0537,477600.0
2006-01-25 09:50:00,37.85,37.9,37.82,37.86,696600.0,28.0612,28.0982,28.0389,28.0686,696600.0
2006-01-25 10:00:00,37.88,37.88,37.73,37.73,673400.0,28.0834,28.0834,27.9722,27.9722,673400.0
2006-01-25 10:10:00,37.7,37.74,37.54,37.58,657400.0,27.95,27.9796,27.8313,27.861,657400.0
2006-01-25 10:20:00,37.58,37.58,37.26,37.36,536200.0,27.861,27.861,27.6238,27.6979,536200.0
2006-01-25 10:30:00,37.35,37.6,37.33,37.4,735600.0,27.6905,27.8758,27.6756,27.7275,735600.0
2006-01-25 10:40:00,37.4,37.42,37.12,37.29,802800.0,27.7275,27.7424,27.52,27.646,802800.0
2006-01-25 10:50:00,37.29,37.32,37.15,37.2,807000.0,27.646,27.6682,27.5422,27.5793,807000.0
2006-01-25 11:00:00,37.22,37.33,37.21,37.25,499600.0,27.5941,27.6756,27.5867,27.6163,499600.0
2006-01-25 11:10:00,37.26,37.3,37.09,37.1,469200.0,27.6238,27.6534,27.4977,27.5051,469200.0
2006-01-25 11:20:00,37.13,37.13,36.76,36.78,676200.0,27.5274,27.5274,27.2531,27.2679,676200.0
2006-01-25 11:30:00,36.77,36.9,36.71,36.87,602400.0,27.2605,27.3569,27.216,27.3346,602400.0
2006-01-25 11:40:00,36.87,36.96,36.8,36.8,942400.0,27.3346,27.4013,27.2827,27.2827,942400.0
2006-01-25 11:50:00,36.8,36.88,36.7,36.88,725200.0,27.2827,27.342,27.2086,27.342,725200.0
2006-01-25 12:00:00,36.87,36.88,36.76,36.77,388000.0,27.3346,27.342,27.2531,27.2605,388000.0
2006-01-25 12:10:00,36.77,36.82,36.5,36.5,427800.0,27.2605,27.2975,27.0603,27.0603,427800.0
2006-01-25 12:20:00,36.52,36.58,36.43,36.55,641600.0,27.0751,27.1196,27.0084,27.0974,641600.0
2006-01-25 12:30:00,36.54,36.97,36.51,36.97,680800.0,27.09,27.4088,27.0677,27.4088,680800.0
2006-01-25 12:40:00,36.97,37.0,36.77,36.77,449000.0,27.4088,27.431,27.2605,27.2605,449000.0
2006-01-25 12:50:00,36.8,36.9,36.68,36.88,479800.0,27.2827,27.3569,27.1938,27.342,479800.0
2006-01-25 13:00:00,36.88,36.97,36.76,36.95,399800.0,27.342,27.4088,27.2531,27.3939,399800.0
2006-01-25 13:10:00,36.95,37.02,36.74,36.82,437800.0,27.3939,27.4458,27.2382,27.2975,437800.0
2006-01-25 13:20:00,36.82,36.88,36.66,36.71,250800.0,27.2975,27.342,27.1789,27.216,250800.0
2006-01-25 13:30:00,36.71,36.79,36.66,36.67,155800.0,27.216,27.2753,27.1789,27.1863,155800.0
2006-01-25 13:40:00,36.66,36.8,36.62,36.76,232400.0,27.1789,27.2827,27.1493,27.2531,232400.0
2006-01-25 13:50:00,36.76,36.8,36.68,36.74,198200.0,27.2531,27.2827,27.1938,27.2382,198200.0
2006-01-25 14:00:00,36.73,36.77,36.53,36.76,374400.0,27.2308,27.2605,27.0825,27.2531,374400.0
2006-01-25 14:10:00,36.75,36.82,36.73,36.73,415000.0,27.2456,27.2975,27.2308,27.2308,415000.0
2006-01-25 14:20:00,36.74,36.78,36.56,36.64,325000.0,27.2382,27.2679,27.1048,27.1641,325000.0
2006-01-25 14:30:00,36.65,36.73,36.53,36.54,295200.0,27.1715,27.2308,27.0825,27.09,295200.0
2006-01-25 14:40:00,36.54,36.67,36.53,36.55,200800.0,27.09,27.1863,27.0825,27.0974,200800.0
2006-01-25 14:50:00,36.57,36.68,36.52,36.54,280400.0,27.1122,27.1938,27.0751,27.09,280400.0
2006-01-25 15:00:00,36.55,36.77,36.54,36.76,385800.0,27.0974,27.2605,27.09,27.2531,385800.0
2006-01-25 15:10:00,36.75,36.92,36.69,36.91,477800.0,27.2456,27.3717,27.2012,27.3643,477800.0
2006-01-25 15:20:00,36.9,37.02,36.84,37.02,563800.0,27.3569,27.4458,27.3124,27.4458,563800.0
2006-01-25 15:30:00,37.02,37.05,36.87,36.91,402600.0,27.4458,27.4681,27.3346,27.3643,402600.0
2006-01-25 15:40:00,36.91,37.02,36.91,36.99,467600.0,27.3643,27.4458,27.3643,27.4236,467600.0
2006-01-25 15:50:00,36.99,37.18,36.96,37.17,842600.0,27.4236,27.5644,27.4013,27.557,842600.0
2006-01-26 09:30:00,37.13,37.13,36.62,36.63,758000.0,27.5274,27.5274,27.1493,27.1567,758000.0
2006-01-26 09:40:00,36.61,36.63,36.45,36.48,813400.0,27.1419,27.1567,27.0232,27.0455,813400.0
2006-01-26 09:50:00,36.48,36.5,36.34,36.44,535600.0,27.0455,27.0603,26.9417,27.0158,535600.0
2006-01-26 10:00:00,36.44,36.48,36.14,36.3,583800.0,27.0158,27.0455,26.7934,26.912,583800.0
2006-01-26 10:10:00,36.3,36.35,36.2,36.3,515200.0,26.912,26.9491,26.8379,26.912,515200.0
2006-01-26 10:20:00,36.3,36.33,36.13,36.16,416600.0,26.912,26.9343,26.786,26.8082,416600.0
2006-01-26 10:30:00,36.16,36.43,36.15,36.18,673000.0,26.8082,27.0084,26.8008,26.8231,673000.0
2006-01-26 10:40:00,36.18,36.26,36.0,36.13,612600.0,26.8231,26.8824,26.6896,26.786,612600.0
2006-01-26 10:50:00,36.13,36.17,36.06,36.17,435600.0,26.786,26.8156,26.7341,26.8156,435600.0
2006-01-26 11:00:00,36.16,36.58,36.1,36.51,530200.0,26.8082,27.1196,26.7638,27.0677,530200.0
2006-01-26 11:10:00,36.51,36.51,36.22,36.24,437200.0,27.0677,27.0677,26.8527,26.8675,437200.0
2006-01-26 11:20:00,36.26,36.77,36.24,36.73,495600.0,26.8824,27.2605,26.8675,27.2308,495600.0
2006-01-26 11:30:00,36.7,36.73,36.42,36.43,520800.0,27.2086,27.2308,27.001,27.0084,520800.0
2006-01-26 11:40:00,36.43,36.6,36.43,36.55,620400.0,27.0084,27.1344,27.0084,27.0974,620400.0
2006-01-26 11:50:00,36.55,36.55,36.44,36.52,354800.0,27.0974,27.0974,27.0158,27.0751,354800.0
2006-01-26 12:00:00,36.53,36.63,36.52,36.56,1333200.0,27.0825,27.1567,27.0751,27.1048,1333200.0
2006-01-26 12:10:00,36.56,36.8,36.56,36.75,571400.0,27.1048,27.2827,27.1048,27.2456,571400.0
2006-01-26 12:20:00,36.76,36.96,36.7,36.88,463000.0,27.2531,27.4013,27.2086,27.342,463000.0
2006-01-26 12:30:00,36.9,36.99,36.83,36.95,482600.0,27.3569,27.4236,27.305,27.3939,482600.0
2006-01-26 12:40:00,36.95,37.12,36.91,37.01,541000.0,27.3939,27.52,27.3643,27.4384,541000.0
2006-01-26 12:50:00,37.01,37.1,36.99,37.08,569600.0,27.4384,27.5051,27.4236,27.4903,569600.0
2006-01-26 13:00:00,37.06,37.14,37.03,37.11,552400.0,27.4755,27.5348,27.4532,27.5125,552400.0
2006-01-26 13:10:00,37.11,37.23,37.09,37.13,248600.0,27.5125,27.6015,27.4977,27.5274,248600.0
2006-01-26 13:20:00,37.13,37.3,37.13,37.17,402400.0,27.5274,27.6534,27.5274,27.557,402400.0
2006-01-26 13:30:00,37.15,37.2,37.04,37.1,652800.0,27.5422,27.5793,27.4606,27.5051,652800.0
2006-01-26 13:40:00,37.09,37.13,37.04,37.08,221800.0,27.4977,27.5274,27.4606,27.4903,221800.0
2006-01-26 13:50:00,37.08,37.1,36.79,36.8,325600.0,27.4903,27.5051,27.2753,27.2827,325600.0
2006-01-26 14:00:00,36.79,36.87,36.73,36.84,417400.0,27.2753,27.3346,27.2308,27.3124,417400.0
2006-01-26 14:10:00,36.84,36.98,36.76,36.87,424800.0,27.3124,27.4162,27.2531,27.3346,424800.0
2006-01-26 14:20:00,36.87,36.99,36.86,36.95,253600.0,27.3346,27.4236,27.3272,27.3939,253600.0
2006-01-26 14:30:00,36.95,37.15,36.9,37.14,521200.0,27.3939,27.5422,27.3569,27.5348,521200.0
2006-01-26 14:40:00,37.14,37.37,37.14,37.3,532400.0,27.5348,27.7053,27.5348,27.6534,532400.0
2006-01-26 14:50:00,37.3,37.31,37.18,37.24,500600.0,27.6534,27.6608,27.5644,27.6089,500600.0
2006-01-26 15:00:00,37.24,37.32,37.16,37.28,521400.0,27.6089,27.6682,27.5496,27.6386,521400.0
2006-01-26 15:10:00,37.27,37.32,37.19,37.22,493400.0,27.6312,27.6682,27.5719,27.5941,493400.0
2006-01-26 15:20:00,37.22,37.28,37.16,37.25,649800.0,27.5941,27.6386,27.5496,27.6163,649800.0
2006-01-26 15:30:00,37.26,37.35,37.22,37.34,767600.0,27.6238,27.6905,27.5941,27.6831,767600.0
2006-01-26 15:40:00,37.34,37.42,37.31,37.4,795400.0,27.6831,27.7424,27.6608,27.7275,795400.0
2006-01-26 15:50:00,37.4,37.62,37.36,37.55,1399800.0,27.7275,27.8906,27.6979,27.8387,1399800.0
2006-01-27 09:30:00,38.98,39.0,38.55,38.77,1765800.0,28.8989,28.9137,28.5801,28.7432,1765800.0
2006-01-27 09:40:00,38.78,38.85,38.59,38.65,934400.0,28.7506,28.8025,28.6098,28.6543,934400.0
2006-01-27 09:50:00,38.65,38.7,38.45,38.49,999800.0,28.6543,28.6913,28.506,28.5356,999800.0
2006-01-27 10:00:00,38.51,38.81,38.48,38.8,969400.0,28.5505,28.7729,28.5282,28.7655,969400.0
2006-01-27 10:10:00,38.8,40.0,38.8,39.9,2733400.0,28.7655,29.6551,28.7655,29.581,2733400.0
2006-01-27 10:20:00,39.9,40.5,39.55,39.68,2884200.0,29.581,30.0258,29.3215,29.4179,2884200.0
2006-01-27 10:30:00,39.67,39.85,39.38,39.52,1626600.0,29.4105,29.5439,29.1955,29.2993,1626600.0
2006-01-27 10:40:00,39.54,39.84,39.43,39.74,4433000.0,29.3141,29.5365,29.2325,29.4624,4433000.0
2006-01-27 10:50:00,39.73,39.9,39.64,39.8,944000.0,29.455,29.581,29.3882,29.5069,944000.0
2006-01-27 11:00:00,39.76,39.97,39.76,39.94,923000.0,29.4772,29.6329,29.4772,29.6106,923000.0
2006-01-27 11:10:00,39.95,39.98,39.73,39.8,739400.0,29.6181,29.6403,29.455,29.5069,739400.0
2006-01-27 11:20:00,39.79,39.8,39.55,39.59,548400.0,29.4994,29.5069,29.3215,29.3512,548400.0
2006-01-27 11:30:00,39.59,39.62,39.45,39.58,521600.0,29.3512,29.3734,29.2474,29.3437,521600.0
2006-01-27 11:40:00,39.59,39.73,39.47,39.71,1658800.0,29.3512,29.455,29.2622,29.4401,1658800.0
2006-01-27 11:50:00,39.72,39.72,39.41,39.45,435000.0,29.4475,29.4475,29.2177,29.2474,435000.0
2006-01-27 12:00:00,39.46,39.58,39.35,39.39,1470400.0,29.2548,29.3437,29.1732,29.2029,1470400.0
2006-01-27 12:10:00,39.38,39.41,39.2,39.31,848800.0,29.1955,29.2177,29.062,29.1436,848800.0
2006-01-27 12:20:00,39.31,39.4,38.83,38.83,722600.0,29.1436,29.2103,28.7877,28.7877,722600.0
2006-01-27 12:30:00,38.8,39.04,38.8,38.97,844600.0,28.7655,28.9434,28.7655,28.8915,844600.0
2006-01-27 12:40:00,38.96,38.96,38.75,38.88,467200.0,28.8841,28.8841,28.7284,28.8248,467200.0
2006-01-27 12:50:00,38.88,39.04,38.8,39.02,431200.0,28.8248,28.9434,28.7655,28.9286,431200.0
2006-01-27 13:00:00,39.02,39.07,38.96,39.04,375800.0,28.9286,28.9656,28.8841,28.9434,375800.0
2006-01-27 13:10:00,39.04,39.35,39.04,39.21,519800.0,28.9434,29.1732,28.9434,29.0694,519800.0
2006-01-27 13:20:00,39.21,39.27,39.06,39.24,322400.0,29.0694,29.1139,28.9582,29.0917,322400.0
2006-01-27 13:30:00,39.25,39.32,39.2,39.29,377600.0,29.0991,29.151,29.062,29.1287,377600.0
2006-01-27 13:40:00,39.29,39.29,39.14,39.15,280600.0,29.1287,29.1287,29.0175,29.025,280600.0
2006-01-27 13:50:00,39.15,39.15,38.88,38.94,521600.0,29.025,29.025,28.8248,28.8693,521600.0
2006-01-27 14:00:00,38.94,39.05,38.93,39.0,300200.0,28.8693,28.9508,28.8619,28.9137,300200.0
2006-01-27 14:10:00,38.98,39.12,38.97,39.01,265400.0,28.8989,29.0027,28.8915,28.9212,265400.0
2006-01-27 14:20:00,39.01,39.07,38.97,38.98,653000.0,28.9212,28.9656,28.8915,28.8989,653000.0
2006-01-27 14:30:00,39.0,39.04,38.96,38.97,227600.0,28.9137,28.9434,28.8841,28.8915,227600.0
2006-01-27 14:40:00,39.02,39.05,38.97,38.99,210600.0,28.9286,28.9508,28.8915,28.9063,210600.0
2006-01-27 14:50:00,38.99,39.2,38.99,39.19,411200.0,28.9063,29.062,28.9063,29.0546,411200.0
2006-01-27 15:00:00,39.19,39.29,39.18,39.22,511600.0,29.0546,29.1287,29.0472,29.0769,511600.0
2006-01-27 15:10:00,39.22,39.32,39.19,39.31,476600.0,29.0769,29.151,29.0546,29.1436,476600.0
2006-01-27 15:20:00,39.31,39.52,39.29,39.4,823400.0,29.1436,29.2993,29.1287,29.2103,823400.0
2006-01-27 15:30:00,39.4,39.56,39.29,39.52,960000.0,29.2103,29.3289,29.1287,29.2993,960000.0
2006-01-27 15:40:00,39.51,39.57,39.25,39.35,757000.0,29.2919,29.3363,29.0991,29.1732,757000.0
2006-01-27 15:50:00,39.35,39.47,39.3,39.46,1204000.0,29.1732,29.2622,29.1362,29.2548,1204000.0
2006-01-30 09:30:00,40.32,40.63,40.29,40.58,1400000.0,29.8924,30.1222,29.8701,30.0851,1400000.0
2006-01-30 09:40:00,40.58,40.93,40.45,40.85,1089200.0,30.0851,30.3446,29.9887,30.2853,1089200.0
2006-01-30 09:50:00,40.87,40.96,40.65,40.65,921400.0,30.3001,30.3668,30.137,30.137,921400.0
2006-01-30 10:00:00,40.69,41.0,40.67,40.88,985400.0,30.1667,30.3965,30.1518,30.3075,985400.0
2006-01-30 10:10:00,40.88,41.13,40.88,41.05,956200.0,30.3075,30.4929,30.3075,30.4336,956200.0
2006-01-30 10:20:00,41.05,41.2,40.93,40.93,715800.0,30.4336,30.5448,30.3446,30.3446,715800.0
2006-01-30 10:30:00,40.94,41.05,40.69,40.77,811200.0,30.352,30.4336,30.1667,30.226,811200.0
2006-01-30 10:40:00,40.77,40.84,40.58,40.6,510400.0,30.226,30.2779,30.0851,30.1,510400.0
2006-01-30 10:50:00,40.6,40.79,40.58,40.73,434000.0,30.1,30.2408,30.0851,30.1963,434000.0
2006-01-30 11:00:00,40.71,40.75,40.56,40.58,340600.0,30.1815,30.2112,30.0703,30.0851,340600.0
2006-01-30 11:10:00,40.58,40.67,40.53,40.57,325800.0,30.0851,30.1518,30.0481,30.0777,325800.0
2006-01-30 11:20:00,40.57,40.7,40.55,40.63,607600.0,30.0777,30.1741,30.0629,30.1222,607600.0
2006-01-30 11:30:00,40.61,40.69,40.56,40.66,302200.0,30.1074,30.1667,30.0703,30.1444,302200.0
2006-01-30 11:40:00,40.68,40.77,40.66,40.74,428400.0,30.1593,30.226,30.1444,30.2037,428400.0
2006-01-30 11:50:00,40.74,40.85,40.66,40.84,334600.0,30.2037,30.2853,30.1444,30.2779,334600.0
2006-01-30 12:00:00,40.82,40.9,40.7,40.82,443000.0,30.2631,30.3224,30.1741,30.2631,443000.0
2006-01-30 12:10:00,40.8,40.82,40.75,40.8,224400.0,30.2482,30.2631,30.2112,30.2482,224400.0
2006-01-30 12:20:00,40.8,40.9,40.76,40.86,627600.0,30.2482,30.3224,30.2186,30.2927,627600.0
2006-01-30 12:30:00,40.86,40.89,40.8,40.83,339800.0,30.2927,30.315,30.2482,30.2705,339800.0
2006-01-30 12:40:00,40.83,40.84,40.75,40.77,415400.0,30.2705,30.2779,30.2112,30.226,415400.0
2006-01-30 12:50:00,40.77,40.79,40.65,40.66,416600.0,30.226,30.2408,30.137,30.1444,416600.0
2006-01-30 13:00:00,40.66,40.75,40.64,40.66,791600.0,30.1444,30.2112,30.1296,30.1444,791600.0
2006-01-30 13:10:00,40.67,40.74,40.63,40.73,254200.0,30.1518,30.2037,30.1222,30.1963,254200.0
2006-01-30 13:20:00,40.75,40.8,40.68,40.74,428000.0,30.2112,30.2482,30.1593,30.2037,428000.0
2006-01-30 13:30:00,40.74,40.77,40.67,40.73,183800.0,30.2037,30.226,30.1518,30.1963,183800.0
2006-01-30 13:40:00,40.73,40.81,40.68,40.77,189600.0,30.1963,30.2556,30.1593,30.226,189600.0
2006-01-30 13:50:00,40.79,40.79,40.71,40.73,307800.0,30.2408,30.2408,30.1815,30.1963,307800.0
2006-01-30 14:00:00,40.73,40.75,40.7,40.71,210600.0,30.1963,30.2112,30.1741,30.1815,210600.0
2006-01-30 14:10:00,40.7,40.73,40.58,40.58,281600.0,30.1741,30.1963,30.0851,30.0851,281600.0
2006-01-30 14:20:00,40.57,40.66,40.52,40.65,290000.0,30.0777,30.1444,30.0406,30.137,290000.0
2006-01-30 14:30:00,40.65,40.74,40.63,40.74,236600.0,30.137,30.2037,30.1222,30.2037,236600.0
2006-01-30 14:40:00,40.74,40.77,40.7,40.7,445000.0,30.2037,30.226,30.1741,30.1741,445000.0
2006-01-30 14:50:00,40.7,40.74,40.63,40.63,398600.0,30.1741,30.2037,30.1222,30.1222,398600.0
2006-01-30 15:00:00,40.63,40.68,40.58,40.63,425800.0,30.1222,30.1593,30.0851,30.1222,425800.0
2006-01-30 15:10:00,40.63,40.63,40.52,40.59,266200.0,30.1222,30.1222,30.0406,30.0925,266200.0
2006-01-30 15:20:00,40.59,40.6,40.39,40.41,494800.0,30.0925,30.1,29.9443,29.9591,494800.0
2006-01-30 15:30:00,40.4,40.5,40.33,40.33,534000.0,29.9517,30.0258,29.8998,29.8998,534000.0
2006-01-30 15:40:00,40.33,40.47,40.29,40.38,777800.0,29.8998,30.0036,29.8701,29.9369,777800.0
2006-01-30 15:50:00,40.38,40.53,40.37,40.44,1042600.0,29.9369,30.0481,29.9294,29.9813,1042600.0
2006-01-31 09:30:00,40.35,40.35,40.13,40.17,776000.0,29.9146,29.9146,29.7515,29.7812,776000.0
2006-01-31 09:40:00,40.16,40.22,40.12,40.13,871200.0,29.7737,29.8182,29.7441,29.7515,871200.0
2006-01-31 09:50:00,40.16,40.19,39.8,39.83,777000.0,29.7737,29.796,29.5069,29.5291,777000.0
2006-01-31 10:00:00,39.8,39.95,39.8,39.9,656800.0,29.5069,29.6181,29.5069,29.581,656800.0
2006-01-31 10:10:00,39.9,39.94,39.52,39.6,712800.0,29.581,29.6106,29.2993,29.3586,712800.0
2006-01-31 10:20:00,39.6,39.79,39.51,39.77,773000.0,29.3586,29.4994,29.2919,29.4846,773000.0
2006-01-31 10:30:00,39.79,40.0,39.77,39.99,597800.0,29.4994,29.6551,29.4846,29.6477,597800.0
2006-01-31 10:40:00,39.99,40.02,39.94,39.99,802800.0,29.6477,29.67,29.6106,29.6477,802800.0
2006-01-31 10:50:00,39.99,40.02,39.96,39.99,558000.0,29.6477,29.67,29.6255,29.6477,558000.0
2006-01-31 11:00:00,39.99,40.02,39.98,40.01,522200.0,29.6477,29.67,29.6403,29.6625,522200.0
2006-01-31 11:10:00,40.02,40.02,39.95,39.99,610400.0,29.67,29.67,29.6181,29.6477,610400.0
2006-01-31 11:20:00,40.0,40.02,39.98,40.0,389800.0,29.6551,29.67,29.6403,29.6551,389800.0
2006-01-31 11:30:00,40.0,40.13,40.0,40.11,555400.0,29.6551,29.7515,29.6551,29.7367,555400.0
2006-01-31 11:40:00,40.11,40.13,40.0,40.0,331600.0,29.7367,29.7515,29.6551,29.6551,331600.0
2006-01-31 11:50:00,40.0,40.08,39.95,40.02,272600.0,29.6551,29.7144,29.6181,29.67,272600.0
2006-01-31 12:00:00,40.01,40.09,39.98,39.98,232200.0,29.6625,29.7219,29.6403,29.6403,232200.0
2006-01-31 12:10:00,39.98,40.02,39.95,40.02,114000.0,29.6403,29.67,29.6181,29.67,114000.0
2006-01-31 12:20:00,40.02,40.02,39.98,39.99,176800.0,29.67,29.67,29.6403,29.6477,176800.0
2006-01-31 12:30:00,39.99,40.04,39.98,40.02,345400.0,29.6477,29.6848,29.6403,29.67,345400.0
2006-01-31 12:40:00,40.02,40.02,39.96,39.98,138400.0,29.67,29.67,29.6255,29.6403,138400.0
2006-01-31 12:50:00,39.97,40.02,39.92,39.94,130600.0,29.6329,29.67,29.5958,29.6106,130600.0
2006-01-31 13:00:00,39.93,40.0,39.0,39.9,215800.0,29.6032,29.6551,28.9137,29.581,215800.0
2006-01-31 13:10:00,39.9,39.95,39.9,39.93,172400.0,29.581,29.6181,29.581,29.6032,172400.0
2006-01-31 13:20:00,39.93,39.95,39.9,39.95,174800.0,29.6032,29.6181,29.581,29.6181,174800.0
2006-01-31 13:30:00,39.97,39.98,39.91,39.94,175000.0,29.6329,29.6403,29.5884,29.6106,175000.0
2006-01-31 13:40:00,39.93,40.01,39.92,39.99,285000.0,29.6032,29.6625,29.5958,29.6477,285000.0
2006-01-31 13:50:00,39.99,40.01,39.98,39.99,276800.0,29.6477,29.6625,29.6403,29.6477,276800.0
2006-01-31 14:00:00,39.99,40.0,39.93,39.95,182000.0,29.6477,29.6551,29.6032,29.6181,182000.0
2006-01-31 14:10:00,39.95,40.01,39.92,39.93,220800.0,29.6181,29.6625,29.5958,29.6032,220800.0
2006-01-31 14:20:00,39.92,40.02,39.85,39.98,340000.0,29.5958,29.67,29.5439,29.6403,340000.0
2006-01-31 14:30:00,39.98,40.0,39.93,39.99,313600.0,29.6403,29.6551,29.6032,29.6477,313600.0
2006-01-31 14:40:00,40.0,40.05,39.97,40.0,436400.0,29.6551,29.6922,29.6329,29.6551,436400.0
2006-01-31 14:50:00,40.0,40.05,39.94,40.02,403600.0,29.6551,29.6922,29.6106,29.67,403600.0
2006-01-31 15:00:00,40.02,40.09,39.97,39.99,555200.0,29.67,29.7219,29.6329,29.6477,555200.0
2006-01-31 15:10:00,39.99,40.05,39.99,40.02,439800.0,29.6477,29.6922,29.6477,29.67,439800.0
2006-01-31 15:20:00,40.01,40.02,39.99,40.02,485000.0,29.6625,29.67,29.6477,29.67,485000.0
2006-01-31 15:30:00,40.02,40.05,39.96,39.96,461400.0,29.67,29.6922,29.6255,29.6255,461400.0
2006-01-31 15:40:00,39.96,39.96,39.82,39.83,482000.0,29.6255,29.6255,29.5217,29.5291,482000.0
2006-01-31 15:50:00,39.83,39.84,39.76,39.81,558800.0,29.5291,29.5365,29.4772,29.5143,558800.0
2006-02-01 09:30:00,40.15,40.18,40.0,40.13,661200.0,29.7663,29.7886,29.6551,29.7515,661200.0
2006-02-01 09:40:00,40.13,40.14,39.63,39.74,878200.0,29.7515,29.7589,29.3808,29.4624,878200.0
2006-02-01 09:50:00,39.74,39.95,39.73,39.84,541000.0,29.4624,29.6181,29.455,29.5365,541000.0
2006-02-01 10:00:00,39.83,39.94,39.76,39.88,496200.0,29.5291,29.6106,29.4772,29.5662,496200.0
2006-02-01 10:10:00,39.88,40.12,39.87,39.97,489600.0,29.5662,29.7441,29.5587,29.6329,489600.0
2006-02-01 10:20:00,39.98,40.12,39.97,39.98,546200.0,29.6403,29.7441,29.6329,29.6403,546200.0
2006-02-01 10:30:00,39.99,39.99,39.74,39.81,1274200.0,29.6477,29.6477,29.4624,29.5143,1274200.0
2006-02-01 10:40:00,39.81,39.91,39.65,39.65,684200.0,29.5143,29.5884,29.3956,29.3956,684200.0
2006-02-01 10:50:00,39.65,39.8,39.55,39.75,584800.0,29.3956,29.5069,29.3215,29.4698,584800.0
2006-02-01 11:00:00,39.75,40.18,39.75,40.05,1600800.0,29.4698,29.7886,29.4698,29.6922,1600800.0
2006-02-01 11:10:00,40.04,40.06,39.9,39.97,302800.0,29.6848,29.6996,29.581,29.6329,302800.0
2006-02-01 11:20:00,39.96,40.25,39.94,40.24,508800.0,29.6255,29.8405,29.6106,29.8331,508800.0
2006-02-01 11:30:00,40.25,40.4,40.18,40.36,564200.0,29.8405,29.9517,29.7886,29.922,564200.0
2006-02-01 11:40:00,40.38,40.75,40.33,40.73,533000.0,29.9369,30.2112,29.8998,30.1963,533000.0
2006-02-01 11:50:00,40.71,40.85,40.65,40.67,806200.0,30.1815,30.2853,30.137,30.1518,806200.0
2006-02-01 12:00:00,40.68,40.72,40.57,40.66,468600.0,30.1593,30.1889,30.0777,30.1444,468600.0
2006-02-01 12:10:00,40.66,40.66,40.49,40.52,383600.0,30.1444,30.1444,30.0184,30.0406,383600.0
2006-02-01 12:20:00,40.52,40.64,40.51,40.6,333400.0,30.0406,30.1296,30.0332,30.1,333400.0
2006-02-01 12:30:00,40.6,40.7,40.58,40.61,284000.0,30.1,30.1741,30.0851,30.1074,284000.0
2006-02-01 12:40:00,40.6,40.69,40.6,40.65,207800.0,30.1,30.1667,30.1,30.137,207800.0
2006-02-01 12:50:00,40.65,40.69,40.6,40.67,151600.0,30.137,30.1667,30.1,30.1518,151600.0
2006-02-01 13:00:00,40.67,40.68,40.6,40.65,219800.0,30.1518,30.1593,30.1,30.137,219800.0
2006-02-01 13:10:00,40.64,40.67,40.52,40.58,315600.0,30.1296,30.1518,30.0406,30.0851,315600.0
2006-02-01 13:20:00,40.58,40.72,40.56,40.65,177200.0,30.0851,30.1889,30.0703,30.137,177200.0
2006-02-01 13:30:00,40.65,40.7,40.42,40.42,262600.0,30.137,30.1741,29.9665,29.9665,262600.0
2006-02-01 13:40:00,40.42,40.43,40.22,40.36,335800.0,29.9665,29.9739,29.8182,29.922,335800.0
2006-02-01 13:50:00,40.34,40.41,40.25,40.33,260600.0,29.9072,29.9591,29.8405,29.8998,260600.0
2006-02-01 14:00:00,40.33,40.65,40.1,40.13,412800.0,29.8998,30.137,29.7293,29.7515,412800.0
2006-02-01 14:10:00,40.15,40.22,40.12,40.14,317200.0,29.7663,29.8182,29.7441,29.7589,317200.0
2006-02-01 14:20:00,40.13,40.14,39.91,39.93,539800.0,29.7515,29.7589,29.5884,29.6032,539800.0
2006-02-01 14:30:00,39.94,40.1,39.8,39.8,504800.0,29.6106,29.7293,29.5069,29.5069,504800.0
2006-02-01 14:40:00,39.8,39.8,39.64,39.74,702000.0,29.5069,29.5069,29.3882,29.4624,702000.0
2006-02-01 14:50:00,39.74,39.8,39.65,39.65,532600.0,29.4624,29.5069,29.3956,29.3956,532600.0
2006-02-01 15:00:00,39.65,39.83,39.58,39.81,693800.0,29.3956,29.5291,29.3437,29.5143,693800.0
2006-02-01 15:10:00,39.81,39.94,39.74,39.74,482800.0,29.5143,29.6106,29.4624,29.4624,482800.0
2006-02-01 15:20:00,39.74,39.74,39.41,39.41,660600.0,29.4624,29.4624,29.2177,29.2177,660600.0
2006-02-01 15:30:00,39.41,39.44,39.2,39.41,651000.0,29.2177,29.24,29.062,29.2177,651000.0
2006-02-01 15:40:00,39.4,39.44,39.33,39.4,850000.0,29.2103,29.24,29.1584,29.2103,850000.0
2006-02-01 15:50:00,39.4,39.43,39.29,39.37,1261200.0,29.2103,29.2325,29.1287,29.1881,1261200.0
2006-02-02 09:30:00,39.2,39.75,39.17,39.57,1025400.0,29.062,29.4698,29.0398,29.3363,1025400.0
2006-02-02 09:40:00,39.57,39.62,39.25,39.48,634800.0,29.3363,29.3734,29.0991,29.2696,634800.0
2006-02-02 09:50:00,39.48,39.63,39.15,39.16,505200.0,29.2696,29.3808,29.025,29.0324,505200.0
2006-02-02 10:00:00,39.15,39.22,38.96,38.97,654400.0,29.025,29.0769,28.8841,28.8915,654400.0
2006-02-02 10:10:00,39.0,39.2,38.92,38.98,664200.0,28.9137,29.062,28.8544,28.8989,664200.0
2006-02-02 10:20:00,38.99,39.02,38.8,39.01,586400.0,28.9063,28.9286,28.7655,28.9212,586400.0
2006-02-02 10:30:00,39.01,39.2,38.87,39.12,590000.0,28.9212,29.062,28.8174,29.0027,590000.0
2006-02-02 10:40:00,39.12,39.3,38.9,38.9,642800.0,29.0027,29.1362,28.8396,28.8396,642800.0
2006-02-02 10:50:00,38.9,38.93,38.45,38.46,774000.0,28.8396,28.8619,28.506,28.5134,774000.0
2006-02-02 11:00:00,38.46,38.62,38.4,38.56,740400.0,28.5134,28.632,28.4689,28.5875,740400.0
2006-02-02 11:10:00,38.58,38.63,38.44,38.55,598800.0,28.6024,28.6394,28.4986,28.5801,598800.0
2006-02-02 11:20:00,38.52,38.55,38.09,38.09,882000.0,28.5579,28.5801,28.2391,28.2391,882000.0
2006-02-02 11:30:00,38.1,38.48,38.09,38.37,622400.0,28.2465,28.5282,28.2391,28.4467,622400.0
2006-02-02 11:40:00,38.37,38.54,38.24,38.46,627600.0,28.4467,28.5727,28.3503,28.5134,627600.0
2006-02-02 11:50:00,38.47,38.53,38.25,38.5,526600.0,28.5208,28.5653,28.3577,28.5431,526600.0
2006-02-02 12:00:00,38.48,38.71,38.38,38.63,930200.0,28.5282,28.6987,28.4541,28.6394,930200.0
2006-02-02 12:10:00,38.63,38.75,38.6,38.68,541800.0,28.6394,28.7284,28.6172,28.6765,541800.0
2006-02-02 12:20:00,38.69,38.69,38.52,38.59,462000.0,28.6839,28.6839,28.5579,28.6098,462000.0
2006-02-02 12:30:00,38.59,38.73,38.55,38.71,306400.0,28.6098,28.7136,28.5801,28.6987,306400.0
2006-02-02 12:40:00,38.71,38.76,38.49,38.52,273600.0,28.6987,28.7358,28.5356,28.5579,273600.0
2006-02-02 12:50:00,38.52,38.73,38.48,38.7,392600.0,28.5579,28.7136,28.5282,28.6913,392600.0
2006-02-02 13:00:00,38.7,38.7,38.45,38.46,282200.0,28.6913,28.6913,28.506,28.5134,282200.0
2006-02-02 13:10:00,38.46,38.57,38.35,38.37,261800.0,28.5134,28.595,28.4319,28.4467,261800.0
2006-02-02 13:20:00,38.36,38.41,38.18,38.19,485600.0,28.4393,28.4763,28.3058,28.3132,485600.0
2006-02-02 13:30:00,38.19,38.37,38.17,38.27,349800.0,28.3132,28.4467,28.2984,28.3725,349800.0
2006-02-02 13:40:00,38.28,38.41,38.2,38.38,321800.0,28.38,28.4763,28.3206,28.4541,321800.0
2006-02-02 13:50:00,38.38,38.41,38.27,38.27,218600.0,28.4541,28.4763,28.3725,28.3725,218600.0
2006-02-02 14:00:00,38.28,38.28,38.1,38.2,322200.0,28.38,28.38,28.2465,28.3206,322200.0
2006-02-02 14:10:00,38.2,38.38,38.14,38.37,347600.0,28.3206,28.4541,28.2762,28.4467,347600.0
2006-02-02 14:20:00,38.37,38.43,38.27,38.43,264800.0,28.4467,28.4912,28.3725,28.4912,264800.0
2006-02-02 14:30:00,38.44,38.75,38.44,38.51,638400.0,28.4986,28.7284,28.4986,28.5505,638400.0
2006-02-02 14:40:00,38.52,38.58,38.35,38.58,367000.0,28.5579,28.6024,28.4319,28.6024,367000.0
2006-02-02 14:50:00,38.56,38.63,38.44,38.5,357400.0,28.5875,28.6394,28.4986,28.5431,357400.0
2006-02-02 15:00:00,38.51,38.56,38.35,38.52,482800.0,28.5505,28.5875,28.4319,28.5579,482800.0
2006-02-02 15:10:00,38.54,38.71,38.51,38.68,541000.0,28.5727,28.6987,28.5505,28.6765,541000.0
2006-02-02 15:20:00,38.67,38.82,38.64,38.74,500400.0,28.6691,28.7803,28.6469,28.721,500400.0
2006-02-02 15:30:00,38.76,38.89,38.66,38.84,452400.0,28.7358,28.8322,28.6617,28.7951,452400.0
2006-02-02 15:40:00,38.84,38.99,38.83,38.91,625600.0,28.7951,28.9063,28.7877,28.847,625600.0
2006-02-02 15:50:00,38.91,38.94,38.84,38.87,713400.0,28.847,28.8693,28.7951,28.8174,713400.0
2006-02-03 09:30:00,39.0,39.0,38.65,38.66,444400.0,28.9137,28.9137,28.6543,28.6617,444400.0
2006-02-03 09:40:00,38.69,38.99,38.62,38.77,496000.0,28.6839,28.9063,28.632,28.7432,496000.0
2006-02-03 09:50:00,38.77,38.98,38.73,38.75,525800.0,28.7432,28.8989,28.7136,28.7284,525800.0
2006-02-03 10:00:00,38.73,38.77,38.29,38.35,939800.0,28.7136,28.7432,28.3874,28.4319,939800.0
2006-02-03 10:10:00,38.33,38.55,38.33,38.52,314200.0,28.417,28.5801,28.417,28.5579,314200.0
2006-02-03 10:20:00,38.52,38.58,38.31,38.47,340200.0,28.5579,28.6024,28.4022,28.5208,340200.0
2006-02-03 10:30:00,38.46,38.49,38.18,38.33,331200.0,28.5134,28.5356,28.3058,28.417,331200.0
2006-02-03 10:40:00,38.33,38.49,38.23,38.42,609800.0,28.417,28.5356,28.3429,28.4837,609800.0
2006-02-03 10:50:00,38.43,38.82,38.43,38.61,733400.0,28.4912,28.7803,28.4912,28.6246,733400.0
2006-02-03 11:00:00,38.61,38.72,38.41,38.49,543000.0,28.6246,28.7062,28.4763,28.5356,543000.0
2006-02-03 11:10:00,38.48,38.68,38.48,38.65,451200.0,28.5282,28.6765,28.5282,28.6543,451200.0
2006-02-03 11:20:00,38.63,38.85,38.54,38.85,682800.0,28.6394,28.8025,28.5727,28.8025,682800.0
2006-02-03 11:30:00,38.83,39.12,38.79,39.05,707400.0,28.7877,29.0027,28.7581,28.9508,707400.0
2006-02-03 11:40:00,39.05,39.08,38.88,38.9,890400.0,28.9508,28.9731,28.8248,28.8396,890400.0
2006-02-03 11:50:00,38.89,39.05,38.86,39.05,432800.0,28.8322,28.9508,28.81,28.9508,432800.0
2006-02-03 12:00:00,39.05,39.27,39.03,39.25,513400.0,28.9508,29.1139,28.936,29.0991,513400.0
2006-02-03 12:10:00,39.27,39.41,39.08,39.1,595600.0,29.1139,29.2177,28.9731,28.9879,595600.0
2006-02-03 12:20:00,39.1,39.11,38.92,38.93,624000.0,28.9879,28.9953,28.8544,28.8619,624000.0
2006-02-03 12:30:00,38.93,38.99,38.87,38.89,279000.0,28.8619,28.9063,28.8174,28.8322,279000.0
2006-02-03 12:40:00,38.9,39.02,38.87,38.92,271000.0,28.8396,28.9286,28.8174,28.8544,271000.0
2006-02-03 12:50:00,38.91,38.98,38.88,38.94,195200.0,28.847,28.8989,28.8248,28.8693,195200.0
2006-02-03 13:00:00,38.94,38.94,38.66,38.68,304400.0,28.8693,28.8693,28.6617,28.6765,304400.0
2006-02-03 13:10:00,38.66,38.66,38.43,38.63,527400.0,28.6617,28.6617,28.4912,28.6394,527400.0
2006-02-03 13:20:00,38.63,38.81,38.6,38.66,313200.0,28.6394,28.7729,28.6172,28.6617,313200.0
2006-02-03 13:30:00,38.65,38.84,38.57,38.83,186800.0,28.6543,28.7951,28.595,28.7877,186800.0
2006-02-03 13:40:00,38.83,38.85,38.73,38.84,128000.0,28.7877,28.8025,28.7136,28.7951,128000.0
2006-02-03 13:50:00,38.85,38.85,38.56,38.68,319000.0,28.8025,28.8025,28.5875,28.6765,319000.0
2006-02-03 14:00:00,38.67,38.9,38.67,38.88,289600.0,28.6691,28.8396,28.6691,28.8248,289600.0
2006-02-03 14:10:00,38.88,38.9,38.7,38.85,309400.0,28.8248,28.8396,28.6913,28.8025,309400.0
2006-02-03 14:20:00,38.83,38.83,38.7,38.77,211800.0,28.7877,28.7877,28.6913,28.7432,211800.0
2006-02-03 14:30:00,38.77,38.88,38.7,38.87,166600.0,28.7432,28.8248,28.6913,28.8174,166600.0
2006-02-03 14:40:00,38.88,38.96,38.82,38.96,321200.0,28.8248,28.8841,28.7803,28.8841,321200.0
2006-02-03 14:50:00,38.96,38.96,38.9,38.92,231600.0,28.8841,28.8841,28.8396,28.8544,231600.0
2006-02-03 15:00:00,38.93,39.04,38.92,39.02,313600.0,28.8619,28.9434,28.8544,28.9286,313600.0
2006-02-03 15:10:00,39.02,39.06,38.95,38.96,300400.0,28.9286,28.9582,28.8767,28.8841,300400.0
2006-02-03 15:20:00,38.95,38.97,38.88,38.91,273800.0,28.8767,28.8915,28.8248,28.847,273800.0
2006-02-03 15:30:00,38.89,38.91,38.68,38.69,386400.0,28.8322,28.847,28.6765,28.6839,386400.0
2006-02-03 15:40:00,38.69,38.7,38.57,38.62,314000.0,28.6839,28.6913,28.595,28.632,314000.0
2006-02-03 15:50:00,38.63,38.7,38.49,38.68,489000.0,28.6394,28.6913,28.5356,28.6765,489000.0
2006-02-06 09:30:00,39.4,39.58,39.38,39.56,694200.0,29.2103,29.3437,29.1955,29.3289,694200.0
2006-02-06 09:40:00,39.56,39.63,39.51,39.57,508600.0,29.3289,29.3808,29.2919,29.3363,508600.0
2006-02-06 09:50:00,39.57,39.73,39.56,39.66,470400.0,29.3363,29.455,29.3289,29.4031,470400.0
2006-02-06 10:00:00,39.66,39.66,39.38,39.4,519600.0,29.4031,29.4031,29.1955,29.2103,519600.0
2006-02-06 10:10:00,39.4,39.47,39.18,39.34,537600.0,29.2103,29.2622,29.0472,29.1658,537600.0
2006-02-06 10:20:00,39.34,39.39,39.15,39.24,417600.0,29.1658,29.2029,29.025,29.0917,417600.0
2006-02-06 10:30:00,39.26,39.29,39.08,39.15,400200.0,29.1065,29.1287,28.9731,29.025,400200.0
2006-02-06 10:40:00,39.14,39.38,39.14,39.38,418400.0,29.0175,29.1955,29.0175,29.1955,418400.0
2006-02-06 10:50:00,39.39,39.47,39.32,39.44,236200.0,29.2029,29.2622,29.151,29.24,236200.0
2006-02-06 11:00:00,39.43,39.56,39.37,39.42,376200.0,29.2325,29.3289,29.1881,29.2251,376200.0
2006-02-06 11:10:00,39.41,39.49,39.35,39.41,189000.0,29.2177,29.277,29.1732,29.2177,189000.0
2006-02-06 11:20:00,39.41,39.43,39.29,39.29,1656600.0,29.2177,29.2325,29.1287,29.1287,1656600.0
2006-02-06 11:30:00,39.28,39.43,39.27,39.41,208600.0,29.1213,29.2325,29.1139,29.2177,208600.0
2006-02-06 11:40:00,39.41,39.44,39.36,39.42,199000.0,29.2177,29.24,29.1806,29.2251,199000.0
2006-02-06 11:50:00,39.42,39.47,39.38,39.38,236200.0,29.2251,29.2622,29.1955,29.1955,236200.0
2006-02-06 12:00:00,39.38,39.43,39.13,39.18,213200.0,29.1955,29.2325,29.0101,29.0472,213200.0
2006-02-06 12:10:00,39.18,39.31,39.05,39.17,288200.0,29.0472,29.1436,28.9508,29.0398,288200.0
2006-02-06 12:20:00,39.17,39.17,39.06,39.09,143000.0,29.0398,29.0398,28.9582,28.9805,143000.0
2006-02-06 12:30:00,39.08,39.17,39.03,39.13,162400.0,28.9731,29.0398,28.936,29.0101,162400.0
2006-02-06 12:40:00,39.12,39.17,39.09,39.16,127600.0,29.0027,29.0398,28.9805,29.0324,127600.0
2006-02-06 12:50:00,39.17,39.18,39.13,39.13,116400.0,29.0398,29.0472,29.0101,29.0101,116400.0
2006-02-06 13:00:00,39.13,39.14,39.08,39.08,191800.0,29.0101,29.0175,28.9731,28.9731,191800.0
2006-02-06 13:10:00,39.08,39.12,39.05,39.06,186000.0,28.9731,29.0027,28.9508,28.9582,186000.0
2006-02-06 13:20:00,39.07,39.07,38.87,38.99,424400.0,28.9656,28.9656,28.8174,28.9063,424400.0
2006-02-06 13:30:00,38.99,39.03,38.89,38.9,302200.0,28.9063,28.936,28.8322,28.8396,302200.0
2006-02-06 13:40:00,38.89,38.92,38.75,38.79,233800.0,28.8322,28.8544,28.7284,28.7581,233800.0
2006-02-06 13:50:00,38.79,38.96,38.76,38.92,241000.0,28.7581,28.8841,28.7358,28.8544,241000.0
2006-02-06 14:00:00,38.94,38.94,38.65,38.71,518400.0,28.8693,28.8693,28.6543,28.6987,518400.0
2006-02-06 14:10:00,38.72,38.76,38.45,38.45,507200.0,28.7062,28.7358,28.506,28.506,507200.0
2006-02-06 14:20:00,38.45,38.55,38.34,38.35,466400.0,28.506,28.5801,28.4244,28.4319,466400.0
2006-02-06 14:30:00,38.39,38.54,38.35,38.43,473200.0,28.4615,28.5727,28.4319,28.4912,473200.0
2006-02-06 14:40:00,38.43,38.55,38.39,38.51,319400.0,28.4912,28.5801,28.4615,28.5505,319400.0
2006-02-06 14:50:00,38.51,38.7,38.49,38.69,314600.0,28.5505,28.6913,28.5356,28.6839,314600.0
2006-02-06 15:00:00,38.69,38.86,38.64,38.85,366000.0,28.6839,28.81,28.6469,28.8025,366000.0
2006-02-06 15:10:00,38.84,38.85,38.69,38.73,380400.0,28.7951,28.8025,28.6839,28.7136,380400.0
2006-02-06 15:20:00,38.74,38.81,38.71,38.76,249000.0,28.721,28.7729,28.6987,28.7358,249000.0
2006-02-06 15:30:00,38.77,38.77,38.69,38.72,464400.0,28.7432,28.7432,28.6839,28.7062,464400.0
2006-02-06 15:40:00,38.72,38.79,38.72,38.74,675800.0,28.7062,28.7581,28.7062,28.721,675800.0
2006-02-06 15:50:00,38.74,38.8,38.71,38.73,691200.0,28.721,28.7655,28.6987,28.7136,691200.0
2006-02-07 09:30:00,38.25,38.26,37.68,37.8,840400.0,28.3577,28.3651,27.9351,28.0241,840400.0
2006-02-07 09:40:00,37.83,37.96,37.77,37.87,737400.0,28.0463,28.1427,28.0019,28.076,737400.0
2006-02-07 09:50:00,37.87,37.88,37.54,37.67,837000.0,28.076,28.0834,27.8313,27.9277,837000.0
2006-02-07 10:00:00,37.7,37.87,37.63,37.87,748000.0,27.95,28.076,27.8981,28.076,748000.0
2006-02-07 10:10:00,37.87,37.9,37.63,37.63,443000.0,28.076,28.0982,27.8981,27.8981,443000.0
2006-02-07 10:20:00,37.63,37.88,37.6,37.77,454200.0,27.8981,28.0834,27.8758,28.0019,454200.0
2006-02-07 10:30:00,37.74,37.96,37.71,37.95,385000.0,27.9796,28.1427,27.9574,28.1353,385000.0
2006-02-07 10:40:00,37.95,37.95,37.76,37.85,491400.0,28.1353,28.1353,27.9944,28.0612,491400.0
2006-02-07 10:50:00,37.87,37.87,37.63,37.74,420200.0,28.076,28.076,27.8981,27.9796,420200.0
2006-02-07 11:00:00,37.75,38.06,37.73,38.01,417600.0,27.987,28.2169,27.9722,28.1798,417600.0
2006-02-07 11:10:00,38.03,38.07,37.96,37.98,556600.0,28.1946,28.2243,28.1427,28.1575,556600.0
2006-02-07 11:20:00,37.98,37.98,37.84,37.84,301600.0,28.1575,28.1575,28.0537,28.0537,301600.0
2006-02-07 11:30:00,37.84,37.99,37.83,37.9,253400.0,28.0537,28.165,28.0463,28.0982,253400.0
2006-02-07 11:40:00,37.9,37.93,37.72,37.8,278400.0,28.0982,28.1205,27.9648,28.0241,278400.0
2006-02-07 11:50:00,37.8,37.8,37.73,37.73,573400.0,28.0241,28.0241,27.9722,27.9722,573400.0
2006-02-07 12:00:00,37.73,37.8,37.71,37.75,159400.0,27.9722,28.0241,27.9574,27.987,159400.0
2006-02-07 12:10:00,37.74,37.79,37.65,37.69,191000.0,27.9796,28.0167,27.9129,27.9425,191000.0
2006-02-07 12:20:00,37.69,37.73,37.63,37.67,237000.0,27.9425,27.9722,27.8981,27.9277,237000.0
2006-02-07 12:30:00,37.67,37.67,37.57,37.6,215800.0,27.9277,27.9277,27.8536,27.8758,215800.0
2006-02-07 12:40:00,37.6,37.71,37.59,37.69,140600.0,27.8758,27.9574,27.8684,27.9425,140600.0
2006-02-07 12:50:00,37.7,37.7,37.56,37.56,134200.0,27.95,27.95,27.8462,27.8462,134200.0
2006-02-07 13:00:00,37.56,37.6,37.4,37.42,390400.0,27.8462,27.8758,27.7275,27.7424,390400.0
2006-02-07 13:10:00,37.42,37.51,37.38,37.43,287600.0,27.7424,27.8091,27.7127,27.7498,287600.0
2006-02-07 13:20:00,37.42,37.54,37.4,37.49,386800.0,27.7424,27.8313,27.7275,27.7943,386800.0
2006-02-07 13:30:00,37.5,37.57,37.44,37.55,247400.0,27.8017,27.8536,27.7572,27.8387,247400.0
2006-02-07 13:40:00,37.55,37.58,37.46,37.51,227400.0,27.8387,27.861,27.772,27.8091,227400.0
2006-02-07 13:50:00,37.51,37.56,37.38,37.42,265800.0,27.8091,27.8462,27.7127,27.7424,265800.0
2006-02-07 14:00:00,37.42,37.43,37.31,37.33,284000.0,27.7424,27.7498,27.6608,27.6756,284000.0
2006-02-07 14:10:00,37.34,37.37,37.21,37.26,394400.0,27.6831,27.7053,27.5867,27.6238,394400.0
2006-02-07 14:20:00,37.26,37.3,37.16,37.21,304400.0,27.6238,27.6534,27.5496,27.5867,304400.0
2006-02-07 14:30:00,37.2,37.23,36.94,36.94,753200.0,27.5793,27.6015,27.3865,27.3865,753200.0
2006-02-07 14:40:00,36.94,36.95,36.7,36.81,1022400.0,27.3865,27.3939,27.2086,27.2901,1022400.0
2006-02-07 14:50:00,36.81,36.82,36.58,36.63,710400.0,27.2901,27.2975,27.1196,27.1567,710400.0
2006-02-07 15:00:00,36.62,36.68,36.52,36.56,809000.0,27.1493,27.1938,27.0751,27.1048,809000.0
2006-02-07 15:10:00,36.55,36.56,36.4,36.46,1113000.0,27.0974,27.1048,26.9862,27.0306,1113000.0
2006-02-07 15:20:00,36.47,36.65,36.47,36.58,818000.0,27.0381,27.1715,27.0381,27.1196,818000.0
2006-02-07 15:30:00,36.57,36.59,36.4,36.54,553600.0,27.1122,27.127,26.9862,27.09,553600.0
2006-02-07 15:40:00,36.53,36.55,36.44,36.45,1141000.0,27.0825,27.0974,27.0158,27.0232,1141000.0
2006-02-07 15:50:00,36.44,36.58,36.44,36.49,1332800.0,27.0158,27.1196,27.0158,27.0529,1332800.0
2006-02-08 09:30:00,36.97,36.97,36.34,36.35,1080000.0,27.4088,27.4088,26.9417,26.9491,1080000.0
2006-02-08 09:40:00,36.35,36.41,36.02,36.05,1202600.0,26.9491,26.9936,26.7044,26.7267,1202600.0
2006-02-08 09:50:00,36.05,36.1,35.69,35.69,1347600.0,26.7267,26.7638,26.4598,26.4598,1347600.0
2006-02-08 10:00:00,35.69,35.92,35.52,35.82,1381400.0,26.4598,26.6303,26.3338,26.5562,1381400.0
2006-02-08 10:10:00,35.82,36.09,35.75,35.99,875400.0,26.5562,26.7563,26.5043,26.6822,875400.0
2006-02-08 10:20:00,35.97,36.19,35.88,36.1,830000.0,26.6674,26.8305,26.6006,26.7638,830000.0
2006-02-08 10:30:00,36.13,36.45,35.93,36.45,1109000.0,26.786,27.0232,26.6377,27.0232,1109000.0
2006-02-08 10:40:00,36.47,36.8,36.41,36.42,1056200.0,27.0381,27.2827,26.9936,27.001,1056200.0
2006-02-08 10:50:00,36.42,36.43,36.0,36.09,977600.0,27.001,27.0084,26.6896,26.7563,977600.0
2006-02-08 11:00:00,36.1,36.13,35.93,35.94,1152200.0,26.7638,26.786,26.6377,26.6451,1152200.0
2006-02-08 11:10:00,35.94,36.21,35.93,36.14,590400.0,26.6451,26.8453,26.6377,26.7934,590400.0
2006-02-08 11:20:00,36.15,36.49,36.11,36.49,434000.0,26.8008,27.0529,26.7712,27.0529,434000.0
2006-02-08 11:30:00,36.5,36.65,36.46,36.56,379800.0,27.0603,27.1715,27.0306,27.1048,379800.0
2006-02-08 11:40:00,36.55,36.57,36.25,36.34,427200.0,27.0974,27.1122,26.875,26.9417,427200.0
2006-02-08 11:50:00,36.37,36.42,36.2,36.4,353400.0,26.9639,27.001,26.8379,26.9862,353400.0
2006-02-08 12:00:00,36.38,36.72,36.37,36.7,457200.0,26.9713,27.2234,26.9639,27.2086,457200.0
2006-02-08 12:10:00,36.7,36.85,36.6,36.72,449600.0,27.2086,27.3198,27.1344,27.2234,449600.0
2006-02-08 12:20:00,36.72,36.72,36.5,36.54,342000.0,27.2234,27.2234,27.0603,27.09,342000.0
2006-02-08 12:30:00,36.58,36.8,36.52,36.8,242800.0,27.1196,27.2827,27.0751,27.2827,242800.0
2006-02-08 12:40:00,36.79,36.92,36.72,36.92,315000.0,27.2753,27.3717,27.2234,27.3717,315000.0
2006-02-08 12:50:00,36.92,36.98,36.82,36.96,346400.0,27.3717,27.4162,27.2975,27.4013,346400.0
2006-02-08 13:00:00,36.97,37.08,36.9,37.04,329400.0,27.4088,27.4903,27.3569,27.4606,329400.0
2006-02-08 13:10:00,37.04,37.3,37.04,37.2,421000.0,27.4606,27.6534,27.4606,27.5793,421000.0
2006-02-08 13:20:00,37.2,37.22,36.94,36.95,434200.0,27.5793,27.5941,27.3865,27.3939,434200.0
2006-02-08 13:30:00,36.95,37.08,36.91,36.92,256000.0,27.3939,27.4903,27.3643,27.3717,256000.0
2006-02-08 13:40:00,36.93,36.99,36.77,36.77,296600.0,27.3791,27.4236,27.2605,27.2605,296600.0
2006-02-08 13:50:00,36.77,36.83,36.65,36.77,317600.0,27.2605,27.305,27.1715,27.2605,317600.0
2006-02-08 14:00:00,36.76,36.93,36.74,36.77,225800.0,27.2531,27.3791,27.2382,27.2605,225800.0
2006-02-08 14:10:00,36.77,36.85,36.69,36.72,199400.0,27.2605,27.3198,27.2012,27.2234,199400.0
2006-02-08 14:20:00,36.71,36.85,36.65,36.83,239400.0,27.216,27.3198,27.1715,27.305,239400.0
2006-02-08 14:30:00,36.85,36.88,36.76,36.81,175000.0,27.3198,27.342,27.2531,27.2901,175000.0
2006-02-08 14:40:00,36.81,36.83,36.69,36.74,166600.0,27.2901,27.305,27.2012,27.2382,166600.0
2006-02-08 14:50:00,36.74,36.94,36.74,36.94,310800.0,27.2382,27.3865,27.2382,27.3865,310800.0
2006-02-08 15:00:00,36.95,37.09,36.87,37.07,348000.0,27.3939,27.4977,27.3346,27.4829,348000.0
2006-02-08 15:10:00,37.08,37.1,36.93,37.06,382400.0,27.4903,27.5051,27.3791,27.4755,382400.0
2006-02-08 15:20:00,37.06,37.23,37.05,37.17,552000.0,27.4755,27.6015,27.4681,27.557,552000.0
2006-02-08 15:30:00,37.17,37.48,37.13,37.38,601600.0,27.557,27.7869,27.5274,27.7127,601600.0
2006-02-08 15:40:00,37.38,37.39,37.2,37.27,616800.0,27.7127,27.7201,27.5793,27.6312,616800.0
2006-02-08 15:50:00,37.27,37.3,37.21,37.25,580600.0,27.6312,27.6534,27.5867,27.6163,580600.0
2006-02-09 09:30:00,37.83,37.83,37.42,37.55,792200.0,28.0463,28.0463,27.7424,27.8387,792200.0
2006-02-09 09:40:00,37.54,37.67,37.37,37.65,660600.0,27.8313,27.9277,27.7053,27.9129,660600.0
2006-02-09 09:50:00,37.65,37.83,37.49,37.63,541800.0,27.9129,28.0463,27.7943,27.8981,541800.0
2006-02-09 10:00:00,37.62,37.63,37.43,37.49,873400.0,27.8906,27.8981,27.7498,27.7943,873400.0
2006-02-09 10:10:00,37.49,37.5,37.27,37.45,458800.0,27.7943,27.8017,27.6312,27.7646,458800.0
2006-02-09 10:20:00,37.47,37.48,37.34,37.38,290400.0,27.7794,27.7869,27.6831,27.7127,290400.0
2006-02-09 10:30:00,37.38,37.38,36.83,36.93,981000.0,27.7127,27.7127,27.305,27.3791,981000.0
2006-02-09 10:40:00,36.94,37.35,36.93,37.05,498000.0,27.3865,27.6905,27.3791,27.4681,498000.0
2006-02-09 10:50:00,37.05,37.24,37.04,37.18,467600.0,27.4681,27.6089,27.4606,27.5644,467600.0
2006-02-09 11:00:00,37.19,37.35,37.06,37.06,336600.0,27.5719,27.6905,27.4755,27.4755,336600.0
2006-02-09 11:10:00,37.06,37.26,37.04,37.14,263400.0,27.4755,27.6238,27.4606,27.5348,263400.0
2006-02-09 11:20:00,37.14,37.26,37.07,37.08,176600.0,27.5348,27.6238,27.4829,27.4903,176600.0
2006-02-09 11:30:00,37.08,37.1,36.96,37.0,326600.0,27.4903,27.5051,27.4013,27.431,326600.0
2006-02-09 11:40:00,36.99,37.22,36.98,37.19,763200.0,27.4236,27.5941,27.4162,27.5719,763200.0
2006-02-09 11:50:00,37.2,37.27,37.17,37.22,312000.0,27.5793,27.6312,27.557,27.5941,312000.0
2006-02-09 12:00:00,37.21,37.25,37.05,37.05,355000.0,27.5867,27.6163,27.4681,27.4681,355000.0
2006-02-09 12:10:00,37.05,37.08,37.0,37.05,300400.0,27.4681,27.4903,27.431,27.4681,300400.0
2006-02-09 12:20:00,37.05,37.06,36.96,37.0,198200.0,27.4681,27.4755,27.4013,27.431,198200.0
2006-02-09 12:30:00,36.99,37.02,36.8,36.93,280600.0,27.4236,27.4458,27.2827,27.3791,280600.0
2006-02-09 12:40:00,36.92,36.98,36.87,36.92,382600.0,27.3717,27.4162,27.3346,27.3717,382600.0
2006-02-09 12:50:00,36.92,37.02,36.88,37.01,235000.0,27.3717,27.4458,27.342,27.4384,235000.0
2006-02-09 13:00:00,36.99,37.05,36.86,36.87,264400.0,27.4236,27.4681,27.3272,27.3346,264400.0
2006-02-09 13:10:00,36.85,36.92,36.65,36.68,321600.0,27.3198,27.3717,27.1715,27.1938,321600.0
2006-02-09 13:20:00,36.68,36.71,36.62,36.69,422400.0,27.1938,27.216,27.1493,27.2012,422400.0
2006-02-09 13:30:00,36.73,36.88,36.73,36.85,670000.0,27.2308,27.342,27.2308,27.3198,670000.0
2006-02-09 13:40:00,36.85,37.0,36.81,36.84,276400.0,27.3198,27.431,27.2901,27.3124,276400.0
2006-02-09 13:50:00,36.84,36.92,36.8,36.86,418800.0,27.3124,27.3717,27.2827,27.3272,418800.0
2006-02-09 14:00:00,36.88,36.88,36.68,36.74,540400.0,27.342,27.342,27.1938,27.2382,540400.0
2006-02-09 14:10:00,36.73,36.74,36.52,36.57,878600.0,27.2308,27.2382,27.0751,27.1122,878600.0
2006-02-09 14:20:00,36.58,36.72,36.58,36.7,289600.0,27.1196,27.2234,27.1196,27.2086,289600.0
2006-02-09 14:30:00,36.7,36.74,36.53,36.58,334800.0,27.2086,27.2382,27.0825,27.1196,334800.0
2006-02-09 14:40:00,36.57,36.63,36.46,36.58,642200.0,27.1122,27.1567,27.0306,27.1196,642200.0
2006-02-09 14:50:00,36.58,36.58,36.45,36.49,540600.0,27.1196,27.1196,27.0232,27.0529,540600.0
2006-02-09 15:00:00,36.49,36.52,36.27,36.4,956800.0,27.0529,27.0751,26.8898,26.9862,956800.0
2006-02-09 15:10:00,36.38,36.48,36.29,36.45,466200.0,26.9713,27.0455,26.9046,27.0232,466200.0
2006-02-09 15:20:00,36.43,36.55,36.38,36.42,486400.0,27.0084,27.0974,26.9713,27.001,486400.0
2006-02-09 15:30:00,36.42,36.42,36.13,36.16,633600.0,27.001,27.001,26.786,26.8082,633600.0
2006-02-09 15:40:00,36.16,36.32,36.13,36.32,483600.0,26.8082,26.9269,26.786,26.9269,483600.0
2006-02-09 15:50:00,36.33,36.33,36.24,36.24,623000.0,26.9343,26.9343,26.8675,26.8675,623000.0
2006-02-10 09:30:00,36.38,36.4,35.9,36.1,797800.0,26.9713,26.9862,26.6155,26.7638,797800.0
2006-02-10 09:40:00,36.1,36.45,36.09,36.44,896400.0,26.7638,27.0232,26.7563,27.0158,896400.0
2006-02-10 09:50:00,36.44,36.45,36.08,36.25,646800.0,27.0158,27.0232,26.7489,26.875,646800.0
2006-02-10 10:00:00,36.25,36.27,35.93,35.99,477400.0,26.875,26.8898,26.6377,26.6822,477400.0
2006-02-10 10:10:00,35.98,36.03,35.81,35.87,725000.0,26.6748,26.7119,26.5488,26.5932,725000.0
2006-02-10 10:20:00,35.87,35.92,35.63,35.69,668000.0,26.5932,26.6303,26.4153,26.4598,668000.0
2006-02-10 10:30:00,35.7,35.72,35.45,35.46,863400.0,26.4672,26.482,26.2819,26.2893,863400.0
2006-02-10 10:40:00,35.48,35.51,35.35,35.5,860000.0,26.3041,26.3263,26.2077,26.3189,860000.0
2006-02-10 10:50:00,35.49,35.6,35.41,35.44,650600.0,26.3115,26.3931,26.2522,26.2744,650600.0
2006-02-10 11:00:00,35.44,35.65,35.43,35.57,849600.0,26.2744,26.4301,26.267,26.3708,849600.0
2006-02-10 11:10:00,35.57,35.58,35.44,35.45,632800.0,26.3708,26.3782,26.2744,26.2819,632800.0
2006-02-10 11:20:00,35.45,35.55,35.43,35.49,531400.0,26.2819,26.356,26.267,26.3115,531400.0
2006-02-10 11:30:00,35.49,35.81,35.49,35.8,648200.0,26.3115,26.5488,26.3115,26.5413,648200.0
2006-02-10 11:40:00,35.79,35.88,35.67,35.77,743000.0,26.5339,26.6006,26.445,26.5191,743000.0
2006-02-10 11:50:00,35.77,35.85,35.65,35.69,468400.0,26.5191,26.5784,26.4301,26.4598,468400.0
2006-02-10 12:00:00,35.69,35.88,35.61,35.83,550000.0,26.4598,26.6006,26.4005,26.5636,550000.0
2006-02-10 12:10:00,35.83,35.91,35.74,35.8,488200.0,26.5636,26.6229,26.4969,26.5413,488200.0
2006-02-10 12:20:00,35.8,35.82,35.7,35.74,544200.0,26.5413,26.5562,26.4672,26.4969,544200.0
2006-02-10 12:30:00,35.74,35.9,35.68,35.9,517200.0,26.4969,26.6155,26.4524,26.6155,517200.0
2006-02-10 12:40:00,35.89,36.01,35.77,35.78,460800.0,26.6081,26.697,26.5191,26.5265,460800.0
2006-02-10 12:50:00,35.79,35.93,35.62,35.69,641800.0,26.5339,26.6377,26.4079,26.4598,641800.0
2006-02-10 13:00:00,35.68,35.77,35.6,35.62,478600.0,26.4524,26.5191,26.3931,26.4079,478600.0
2006-02-10 13:10:00,35.62,35.84,35.61,35.72,311200.0,26.4079,26.571,26.4005,26.482,311200.0
2006-02-10 13:20:00,35.73,35.82,35.68,35.8,410600.0,26.4894,26.5562,26.4524,26.5413,410600.0
2006-02-10 13:30:00,35.8,35.82,35.71,35.76,279800.0,26.5413,26.5562,26.4746,26.5117,279800.0
2006-02-10 13:40:00,35.76,35.8,35.7,35.77,287800.0,26.5117,26.5413,26.4672,26.5191,287800.0
2006-02-10 13:50:00,35.79,35.9,35.77,35.88,336400.0,26.5339,26.6155,26.5191,26.6006,336400.0
2006-02-10 14:00:00,35.88,36.08,35.88,36.08,439200.0,26.6006,26.7489,26.6006,26.7489,439200.0
2006-02-10 14:10:00,36.08,36.12,35.9,36.08,361200.0,26.7489,26.7786,26.6155,26.7489,361200.0
2006-02-10 14:20:00,36.08,36.12,35.94,36.06,295200.0,26.7489,26.7786,26.6451,26.7341,295200.0
2006-02-10 14:30:00,36.06,36.33,36.04,36.31,525200.0,26.7341,26.9343,26.7193,26.9194,525200.0
2006-02-10 14:40:00,36.31,36.33,36.15,36.33,353000.0,26.9194,26.9343,26.8008,26.9343,353000.0
2006-02-10 14:50:00,36.33,36.48,36.32,36.46,388600.0,26.9343,27.0455,26.9269,27.0306,388600.0
2006-02-10 15:00:00,36.46,36.63,36.37,36.57,451000.0,27.0306,27.1567,26.9639,27.1122,451000.0
2006-02-10 15:10:00,36.57,36.74,36.53,36.59,420000.0,27.1122,27.2382,27.0825,27.127,420000.0
2006-02-10 15:20:00,36.58,36.69,36.52,36.58,367400.0,27.1196,27.2012,27.0751,27.1196,367400.0
2006-02-10 15:30:00,36.58,36.65,36.5,36.57,503000.0,27.1196,27.1715,27.0603,27.1122,503000.0
2006-02-10 15:40:00,36.58,36.65,36.51,36.56,459200.0,27.1196,27.1715,27.0677,27.1048,459200.0
2006-02-10 15:50:00,36.56,36.65,36.54,36.62,964200.0,27.1048,27.1715,27.09,27.1493,964200.0
2006-02-13 09:30:00,36.65,36.8,36.43,36.55,575400.0,27.1715,27.2827,27.0084,27.0974,575400.0
2006-02-13 09:40:00,36.53,36.58,36.23,36.37,479800.0,27.0825,27.1196,26.8601,26.9639,479800.0
2006-02-13 09:50:00,36.37,36.47,36.24,36.45,606600.0,26.9639,27.0381,26.8675,27.0232,606600.0
2006-02-13 10:00:00,36.45,36.62,36.42,36.52,431800.0,27.0232,27.1493,27.001,27.0751,431800.0
2006-02-13 10:10:00,36.53,36.77,36.5,36.52,445800.0,27.0825,27.2605,27.0603,27.0751,445800.0
2006-02-13 10:20:00,36.51,36.7,36.49,36.6,416800.0,27.0677,27.2086,27.0529,27.1344,416800.0
2006-02-13 10:30:00,36.6,36.73,36.4,36.73,337200.0,27.1344,27.2308,26.9862,27.2308,337200.0
2006-02-13 10:40:00,36.73,36.88,36.63,36.85,364400.0,27.2308,27.342,27.1567,27.3198,364400.0
2006-02-13 10:50:00,36.85,36.99,36.79,36.84,393400.0,27.3198,27.4236,27.2753,27.3124,393400.0
2006-02-13 11:00:00,36.83,36.9,36.74,36.88,290200.0,27.305,27.3569,27.2382,27.342,290200.0
2006-02-13 11:10:00,36.88,36.94,36.71,36.71,241600.0,27.342,27.3865,27.216,27.216,241600.0
2006-02-13 11:20:00,36.71,36.76,36.55,36.65,290000.0,27.216,27.2531,27.0974,27.1715,290000.0
2006-02-13 11:30:00,36.64,36.67,36.48,36.63,381600.0,27.1641,27.1863,27.0455,27.1567,381600.0
2006-02-13 11:40:00,36.63,36.69,36.57,36.6,238800.0,27.1567,27.2012,27.1122,27.1344,238800.0
2006-02-13 11:50:00,36.6,36.67,36.6,36.66,182200.0,27.1344,27.1863,27.1344,27.1789,182200.0
2006-02-13 12:00:00,36.66,36.79,36.63,36.65,171600.0,27.1789,27.2753,27.1567,27.1715,171600.0
2006-02-13 12:10:00,36.66,36.76,36.66,36.72,139400.0,27.1789,27.2531,27.1789,27.2234,139400.0
2006-02-13 12:20:00,36.72,36.73,36.6,36.64,124000.0,27.2234,27.2308,27.1344,27.1641,124000.0
2006-02-13 12:30:00,36.63,36.66,36.52,36.52,316400.0,27.1567,27.1789,27.0751,27.0751,316400.0
2006-02-13 12:40:00,36.52,36.6,36.43,36.53,312200.0,27.0751,27.1344,27.0084,27.0825,312200.0
2006-02-13 12:50:00,36.54,36.59,36.35,36.35,208400.0,27.09,27.127,26.9491,26.9491,208400.0
2006-02-13 13:00:00,36.33,36.45,36.33,36.38,168800.0,26.9343,27.0232,26.9343,26.9713,168800.0
2006-02-13 13:10:00,36.38,36.39,36.23,36.24,401000.0,26.9713,26.9788,26.8601,26.8675,401000.0
2006-02-13 13:20:00,36.24,36.27,36.09,36.1,214600.0,26.8675,26.8898,26.7563,26.7638,214600.0
2006-02-13 13:30:00,36.1,36.25,36.06,36.06,261200.0,26.7638,26.875,26.7341,26.7341,261200.0
2006-02-13 13:40:00,36.06,36.24,36.0,36.22,384400.0,26.7341,26.8675,26.6896,26.8527,384400.0
2006-02-13 13:50:00,36.22,36.23,36.0,36.0,313600.0,26.8527,26.8601,26.6896,26.6896,313600.0
2006-02-13 14:00:00,36.0,36.07,35.88,35.98,403200.0,26.6896,26.7415,26.6006,26.6748,403200.0
2006-02-13 14:10:00,35.97,36.0,35.82,35.95,267400.0,26.6674,26.6896,26.5562,26.6525,267400.0
2006-02-13 14:20:00,35.96,36.0,35.83,35.88,192600.0,26.66,26.6896,26.5636,26.6006,192600.0
2006-02-13 14:30:00,35.88,36.05,35.83,36.02,1697400.0,26.6006,26.7267,26.5636,26.7044,1697400.0
2006-02-13 14:40:00,36.02,36.14,35.97,36.11,275800.0,26.7044,26.7934,26.6674,26.7712,275800.0
2006-02-13 14:50:00,36.11,36.14,36.04,36.12,203800.0,26.7712,26.7934,26.7193,26.7786,203800.0
2006-02-13 15:00:00,36.12,36.15,36.06,36.08,215000.0,26.7786,26.8008,26.7341,26.7489,215000.0
2006-02-13 15:10:00,36.08,36.1,35.99,36.02,206400.0,26.7489,26.7638,26.6822,26.7044,206400.0
2006-02-13 15:20:00,36.02,36.13,36.01,36.03,202400.0,26.7044,26.786,26.697,26.7119,202400.0
2006-02-13 15:30:00,36.03,36.29,36.03,36.25,440600.0,26.7119,26.9046,26.7119,26.875,440600.0
2006-02-13 15:40:00,36.25,36.25,36.13,36.2,445000.0,26.875,26.875,26.786,26.8379,445000.0
2006-02-13 15:50:00,36.2,36.24,36.17,36.19,525200.0,26.8379,26.8675,26.8156,26.8305,525200.0
2006-02-14 09:30:00,35.35,35.7,35.35,35.64,877200.0,26.2077,26.4672,26.2077,26.4227,877200.0
2006-02-14 09:40:00,35.54,35.66,35.46,35.61,1382600.0,26.3486,26.4375,26.2893,26.4005,1382600.0
2006-02-14 09:50:00,35.6,35.84,35.58,35.73,978800.0,26.3931,26.571,26.3782,26.4894,978800.0
2006-02-14 10:00:00,35.73,35.82,35.55,35.73,692600.0,26.4894,26.5562,26.356,26.4894,692600.0
2006-02-14 10:10:00,35.73,35.77,35.6,35.71,1237800.0,26.4894,26.5191,26.3931,26.4746,1237800.0
2006-02-14 10:20:00,35.7,35.76,35.62,35.7,521600.0,26.4672,26.5117,26.4079,26.4672,521600.0
2006-02-14 10:30:00,35.7,35.7,35.55,35.59,470400.0,26.4672,26.4672,26.356,26.3856,470400.0
2006-02-14 10:40:00,35.57,35.58,35.47,35.52,375600.0,26.3708,26.3782,26.2967,26.3338,375600.0
2006-02-14 10:50:00,35.52,35.6,35.49,35.58,270400.0,26.3338,26.3931,26.3115,26.3782,270400.0
2006-02-14 11:00:00,35.58,35.6,35.49,35.49,475800.0,26.3782,26.3931,26.3115,26.3115,475800.0
2006-02-14 11:10:00,35.52,35.65,35.49,35.62,544800.0,26.3338,26.4301,26.3115,26.4079,544800.0
2006-02-14 11:20:00,35.61,35.74,35.52,35.63,388000.0,26.4005,26.4969,26.3338,26.4153,388000.0
2006-02-14 11:30:00,35.65,35.7,35.59,35.7,381600.0,26.4301,26.4672,26.3856,26.4672,381600.0
2006-02-14 11:40:00,35.7,35.71,35.62,35.63,377200.0,26.4672,26.4746,26.4079,26.4153,377200.0
2006-02-14 11:50:00,35.62,35.85,35.61,35.83,391200.0,26.4079,26.5784,26.4005,26.5636,391200.0
2006-02-14 12:00:00,35.83,35.84,35.74,35.82,293600.0,26.5636,26.571,26.4969,26.5562,293600.0
2006-02-14 12:10:00,35.81,35.85,35.72,35.74,234200.0,26.5488,26.5784,26.482,26.4969,234200.0
2006-02-14 12:20:00,35.74,35.91,35.73,35.77,350800.0,26.4969,26.6229,26.4894,26.5191,350800.0
2006-02-14 12:30:00,35.77,35.79,35.62,35.65,309000.0,26.5191,26.5339,26.4079,26.4301,309000.0
2006-02-14 12:40:00,35.64,35.66,35.6,35.63,189800.0,26.4227,26.4375,26.3931,26.4153,189800.0
2006-02-14 12:50:00,35.63,35.65,35.59,35.65,325400.0,26.4153,26.4301,26.3856,26.4301,325400.0
2006-02-14 13:00:00,35.65,35.65,35.6,35.6,316400.0,26.4301,26.4301,26.3931,26.3931,316400.0
2006-02-14 13:10:00,35.6,35.62,35.5,35.5,509600.0,26.3931,26.4079,26.3189,26.3189,509600.0
2006-02-14 13:20:00,35.5,35.5,35.42,35.47,367200.0,26.3189,26.3189,26.2596,26.2967,367200.0
2006-02-14 13:30:00,35.47,35.55,35.45,35.52,293400.0,26.2967,26.356,26.2819,26.3338,293400.0
2006-02-14 13:40:00,35.53,35.71,35.53,35.71,464000.0,26.3412,26.4746,26.3412,26.4746,464000.0
2006-02-14 13:50:00,35.71,35.77,35.64,35.7,879000.0,26.4746,26.5191,26.4227,26.4672,879000.0
2006-02-14 14:00:00,35.7,35.79,35.7,35.72,571000.0,26.4672,26.5339,26.4672,26.482,571000.0
2006-02-14 14:10:00,35.71,35.75,35.57,35.62,511400.0,26.4746,26.5043,26.3708,26.4079,511400.0
2006-02-14 14:20:00,35.62,35.75,35.61,35.62,435600.0,26.4079,26.5043,26.4005,26.4079,435600.0
2006-02-14 14:30:00,35.61,35.76,35.5,35.54,385400.0,26.4005,26.5117,26.3189,26.3486,385400.0
2006-02-14 14:40:00,35.54,35.57,35.51,35.52,277400.0,26.3486,26.3708,26.3263,26.3338,277400.0
2006-02-14 14:50:00,35.52,35.59,35.51,35.59,191200.0,26.3338,26.3856,26.3263,26.3856,191200.0
2006-02-14 15:00:00,35.6,35.62,35.49,35.51,576600.0,26.3931,26.4079,26.3115,26.3263,576600.0
2006-02-14 15:10:00,35.51,35.54,35.48,35.52,336000.0,26.3263,26.3486,26.3041,26.3338,336000.0
2006-02-14 15:20:00,35.52,35.56,35.49,35.5,456000.0,26.3338,26.3634,26.3115,26.3189,456000.0
2006-02-14 15:30:00,35.49,35.5,35.41,35.42,519600.0,26.3115,26.3189,26.2522,26.2596,519600.0
2006-02-14 15:40:00,35.41,35.45,35.09,35.2,1415400.0,26.2522,26.2819,26.015,26.0965,1415400.0
2006-02-14 15:50:00,35.21,35.3,35.12,35.3,1166000.0,26.1039,26.1706,26.0372,26.1706,1166000.0
2006-02-15 09:30:00,35.48,35.6,35.36,35.4,766000.0,26.3041,26.3931,26.2151,26.2448,766000.0
2006-02-15 09:40:00,35.4,35.55,35.18,35.51,387600.0,26.2448,26.356,26.0817,26.3263,387600.0
2006-02-15 09:50:00,35.51,35.56,35.4,35.51,444800.0,26.3263,26.3634,26.2448,26.3263,444800.0
2006-02-15 10:00:00,35.5,35.52,35.36,35.44,385400.0,26.3189,26.3338,26.2151,26.2744,385400.0
2006-02-15 10:10:00,35.43,35.52,35.41,35.5,405400.0,26.267,26.3338,26.2522,26.3189,405400.0
2006-02-15 10:20:00,35.5,35.56,35.43,35.55,460400.0,26.3189,26.3634,26.267,26.356,460400.0
2006-02-15 10:30:00,35.55,35.57,35.08,35.3,828000.0,26.356,26.3708,26.0075,26.1706,828000.0
2006-02-15 10:40:00,35.3,35.46,35.13,35.22,500400.0,26.1706,26.2893,26.0446,26.1113,500400.0
2006-02-15 10:50:00,35.21,35.25,34.81,35.06,1021400.0,26.1039,26.1336,25.8074,25.9927,1021400.0
2006-02-15 11:00:00,35.05,35.32,34.91,34.98,870200.0,25.9853,26.1855,25.8815,25.9334,870200.0
2006-02-15 11:10:00,34.98,35.07,34.83,34.89,663400.0,25.9334,26.0001,25.8222,25.8667,663400.0
2006-02-15 11:20:00,34.9,34.9,34.72,34.83,699200.0,25.8741,25.8741,25.7406,25.8222,699200.0
2006-02-15 11:30:00,34.84,34.87,34.66,34.75,485200.0,25.8296,25.8519,25.6962,25.7629,485200.0
2006-02-15 11:40:00,34.75,34.91,34.67,34.89,333600.0,25.7629,25.8815,25.7036,25.8667,333600.0
2006-02-15 11:50:00,34.9,34.96,34.88,34.92,402600.0,25.8741,25.9186,25.8593,25.8889,402600.0
2006-02-15 12:00:00,34.92,34.93,34.77,34.78,213800.0,25.8889,25.8963,25.7777,25.7851,213800.0
2006-02-15 12:10:00,34.79,34.8,34.55,34.55,398400.0,25.7925,25.8,25.6146,25.6146,398400.0
2006-02-15 12:20:00,34.55,34.56,34.44,34.44,572800.0,25.6146,25.622,25.5331,25.5331,572800.0
2006-02-15 12:30:00,34.44,34.49,34.31,34.34,469200.0,25.5331,25.5701,25.4367,25.4589,469200.0
2006-02-15 12:40:00,34.34,34.45,34.3,34.36,397400.0,25.4589,25.5405,25.4293,25.4738,397400.0
2006-02-15 12:50:00,34.37,34.5,34.36,34.41,416400.0,25.4812,25.5775,25.4738,25.5108,416400.0
2006-02-15 13:00:00,34.41,34.47,34.35,34.39,285000.0,25.5108,25.5553,25.4663,25.496,285000.0
2006-02-15 13:10:00,34.39,34.57,34.39,34.45,439800.0,25.496,25.6294,25.496,25.5405,439800.0
2006-02-15 13:20:00,34.45,34.55,34.36,34.54,455600.0,25.5405,25.6146,25.4738,25.6072,455600.0
2006-02-15 13:30:00,34.54,34.6,34.51,34.52,299000.0,25.6072,25.6517,25.585,25.5924,299000.0
2006-02-15 13:40:00,34.52,34.58,34.46,34.58,359400.0,25.5924,25.6369,25.5479,25.6369,359400.0
2006-02-15 13:50:00,34.57,34.7,34.49,34.64,490200.0,25.6294,25.7258,25.5701,25.6813,490200.0
2006-02-15 14:00:00,34.63,34.64,34.45,34.5,311400.0,25.6739,25.6813,25.5405,25.5775,311400.0
2006-02-15 14:10:00,34.52,34.53,34.43,34.49,266800.0,25.5924,25.5998,25.5257,25.5701,266800.0
2006-02-15 14:20:00,34.49,34.5,34.24,34.27,624800.0,25.5701,25.5775,25.3848,25.407,624800.0
2006-02-15 14:30:00,34.28,34.34,34.2,34.21,556200.0,25.4144,25.4589,25.3551,25.3625,556200.0
2006-02-15 14:40:00,34.2,34.22,34.13,34.22,548200.0,25.3551,25.37,25.3032,25.37,548200.0
2006-02-15 14:50:00,34.21,34.22,34.15,34.2,430400.0,25.3625,25.37,25.3181,25.3551,430400.0
2006-02-15 15:00:00,34.22,34.26,34.0,34.02,617200.0,25.37,25.3996,25.2069,25.2217,617200.0
2006-02-15 15:10:00,34.01,34.06,33.87,33.9,955000.0,25.2143,25.2513,25.1105,25.1327,955000.0
2006-02-15 15:20:00,33.9,34.05,33.88,33.94,719000.0,25.1327,25.2439,25.1179,25.1624,719000.0
2006-02-15 15:30:00,33.93,34.05,33.93,34.05,705600.0,25.155,25.2439,25.155,25.2439,705600.0
2006-02-15 15:40:00,34.05,34.2,34.05,34.2,1065000.0,25.2439,25.3551,25.2439,25.3551,1065000.0
2006-02-15 15:50:00,34.18,34.4,34.15,34.31,1266400.0,25.3403,25.5034,25.3181,25.4367,1266400.0
2006-02-16 09:30:00,34.68,34.96,34.65,34.88,900800.0,25.711,25.9186,25.6888,25.8593,900800.0
2006-02-16 09:40:00,34.88,35.02,34.81,34.98,859400.0,25.8593,25.9631,25.8074,25.9334,859400.0
2006-02-16 09:50:00,34.99,35.1,34.88,35.04,624800.0,25.9408,26.0224,25.8593,25.9779,624800.0
2006-02-16 10:00:00,35.04,35.04,34.86,35.01,560600.0,25.9779,25.9779,25.8444,25.9556,560600.0
2006-02-16 10:10:00,35.03,35.27,34.96,35.15,642800.0,25.9705,26.1484,25.9186,26.0594,642800.0
2006-02-16 10:20:00,35.15,35.25,35.08,35.08,625800.0,26.0594,26.1336,26.0075,26.0075,625800.0
2006-02-16 10:30:00,35.08,35.1,34.93,34.96,678800.0,26.0075,26.0224,25.8963,25.9186,678800.0
2006-02-16 10:40:00,34.95,35.19,34.88,35.18,645200.0,25.9112,26.0891,25.8593,26.0817,645200.0
2006-02-16 10:50:00,35.18,35.21,34.94,34.96,520600.0,26.0817,26.1039,25.9038,25.9186,520600.0
2006-02-16 11:00:00,34.96,35.35,34.94,35.35,1963000.0,25.9186,26.2077,25.9038,26.2077,1963000.0
2006-02-16 11:10:00,35.35,35.42,35.19,35.27,1352000.0,26.2077,26.2596,26.0891,26.1484,1352000.0
2006-02-16 11:20:00,35.27,35.33,35.18,35.24,812200.0,26.1484,26.1929,26.0817,26.1262,812200.0
2006-02-16 11:30:00,35.25,35.48,35.25,35.48,1138000.0,26.1336,26.3041,26.1336,26.3041,1138000.0
2006-02-16 11:40:00,35.48,35.49,35.38,35.38,754000.0,26.3041,26.3115,26.23,26.23,754000.0
2006-02-16 11:50:00,35.4,35.47,35.34,35.43,526200.0,26.2448,26.2967,26.2003,26.267,526200.0
2006-02-16 12:00:00,35.42,35.44,35.34,35.39,368000.0,26.2596,26.2744,26.2003,26.2374,368000.0
2006-02-16 12:10:00,35.4,35.46,35.38,35.44,261000.0,26.2448,26.2893,26.23,26.2744,261000.0
2006-02-16 12:20:00,35.44,35.46,35.38,35.39,210200.0,26.2744,26.2893,26.23,26.2374,210200.0
2006-02-16 12:30:00,35.4,35.45,35.35,35.42,286000.0,26.2448,26.2819,26.2077,26.2596,286000.0
2006-02-16 12:40:00,35.42,35.49,35.4,35.49,394200.0,26.2596,26.3115,26.2448,26.3115,394200.0
2006-02-16 12:50:00,35.5,35.74,35.49,35.68,416400.0,26.3189,26.4969,26.3115,26.4524,416400.0
2006-02-16 13:00:00,35.66,35.7,35.59,35.6,371200.0,26.4375,26.4672,26.3856,26.3931,371200.0
2006-02-16 13:10:00,35.6,35.8,35.53,35.61,523800.0,26.3931,26.5413,26.3412,26.4005,523800.0
2006-02-16 13:20:00,35.61,35.63,35.36,35.37,447400.0,26.4005,26.4153,26.2151,26.2225,447400.0
2006-02-16 13:30:00,35.36,35.37,35.27,35.33,599200.0,26.2151,26.2225,26.1484,26.1929,599200.0
2006-02-16 13:40:00,35.34,35.35,35.24,35.3,1032400.0,26.2003,26.2077,26.1262,26.1706,1032400.0
2006-02-16 13:50:00,35.3,35.31,35.19,35.22,563200.0,26.1706,26.1781,26.0891,26.1113,563200.0
2006-02-16 14:00:00,35.21,35.21,35.08,35.1,732600.0,26.1039,26.1039,26.0075,26.0224,732600.0
2006-02-16 14:10:00,35.1,35.17,35.02,35.13,568600.0,26.0224,26.0743,25.9631,26.0446,568600.0
2006-02-16 14:20:00,35.09,35.28,35.07,35.26,513600.0,26.015,26.1558,26.0001,26.141,513600.0
2006-02-16 14:30:00,35.26,35.29,35.18,35.28,557800.0,26.141,26.1632,26.0817,26.1558,557800.0
2006-02-16 14:40:00,35.27,35.42,35.24,35.35,542000.0,26.1484,26.2596,26.1262,26.2077,542000.0
2006-02-16 14:50:00,35.35,35.46,35.34,35.43,516600.0,26.2077,26.2893,26.2003,26.267,516600.0
2006-02-16 15:00:00,35.43,35.53,35.43,35.47,456200.0,26.267,26.3412,26.267,26.2967,456200.0
2006-02-16 15:10:00,35.47,35.51,35.4,35.5,594000.0,26.2967,26.3263,26.2448,26.3189,594000.0
2006-02-16 15:20:00,35.51,35.6,35.48,35.55,607600.0,26.3263,26.3931,26.3041,26.356,607600.0
2006-02-16 15:30:00,35.55,35.58,35.52,35.58,611000.0,26.356,26.3782,26.3338,26.3782,611000.0
2006-02-16 15:40:00,35.57,35.65,35.49,35.49,650200.0,26.3708,26.4301,26.3115,26.3115,650200.0
2006-02-16 15:50:00,35.48,35.65,35.48,35.62,1070000.0,26.3041,26.4301,26.3041,26.4079,1070000.0
2006-02-17 09:30:00,36.0,36.43,36.0,36.31,2118000.0,26.6896,27.0084,26.6896,26.9194,2118000.0
2006-02-17 09:40:00,36.33,36.35,36.2,36.26,1157200.0,26.9343,26.9491,26.8379,26.8824,1157200.0
2006-02-17 09:50:00,36.26,36.29,36.17,36.22,671000.0,26.8824,26.9046,26.8156,26.8527,671000.0
2006-02-17 10:00:00,36.23,36.25,36.05,36.1,495200.0,26.8601,26.875,26.7267,26.7638,495200.0
2006-02-17 10:10:00,36.12,36.14,35.93,35.97,565800.0,26.7786,26.7934,26.6377,26.6674,565800.0
2006-02-17 10:20:00,35.96,35.98,35.83,35.94,506400.0,26.66,26.6748,26.5636,26.6451,506400.0
2006-02-17 10:30:00,35.94,35.94,35.7,35.72,433600.0,26.6451,26.6451,26.4672,26.482,433600.0
2006-02-17 10:40:00,35.7,35.72,35.46,35.49,673000.0,26.4672,26.482,26.2893,26.3115,673000.0
2006-02-17 10:50:00,35.49,35.56,35.23,35.24,682600.0,26.3115,26.3634,26.1188,26.1262,682600.0
2006-02-17 11:00:00,35.24,35.52,35.23,35.49,629000.0,26.1262,26.3338,26.1188,26.3115,629000.0
2006-02-17 11:10:00,35.49,35.55,35.44,35.48,778200.0,26.3115,26.356,26.2744,26.3041,778200.0
2006-02-17 11:20:00,35.48,35.55,35.41,35.44,467400.0,26.3041,26.356,26.2522,26.2744,467400.0
2006-02-17 11:30:00,35.45,35.48,35.31,35.34,270200.0,26.2819,26.3041,26.1781,26.2003,270200.0
2006-02-17 11:40:00,35.34,35.44,35.34,35.42,394200.0,26.2003,26.2744,26.2003,26.2596,394200.0
2006-02-17 11:50:00,35.42,35.49,35.4,35.41,484200.0,26.2596,26.3115,26.2448,26.2522,484200.0
2006-02-17 12:00:00,35.41,35.49,35.41,35.43,426600.0,26.2522,26.3115,26.2522,26.267,426600.0
2006-02-17 12:10:00,35.43,35.45,35.4,35.44,207200.0,26.267,26.2819,26.2448,26.2744,207200.0
2006-02-17 12:20:00,35.44,35.46,35.35,35.43,192200.0,26.2744,26.2893,26.2077,26.267,192200.0
2006-02-17 12:30:00,35.43,35.48,35.43,35.45,273400.0,26.267,26.3041,26.267,26.2819,273400.0
2006-02-17 12:40:00,35.45,35.49,35.43,35.47,354800.0,26.2819,26.3115,26.267,26.2967,354800.0
2006-02-17 12:50:00,35.49,35.56,35.48,35.55,637000.0,26.3115,26.3634,26.3041,26.356,637000.0
2006-02-17 13:00:00,35.55,35.65,35.54,35.57,319600.0,26.356,26.4301,26.3486,26.3708,319600.0
2006-02-17 13:10:00,35.59,35.59,35.48,35.52,134800.0,26.3856,26.3856,26.3041,26.3338,134800.0
2006-02-17 13:20:00,35.51,35.54,35.46,35.52,372600.0,26.3263,26.3486,26.2893,26.3338,372600.0
2006-02-17 13:30:00,35.52,35.52,35.45,35.49,434000.0,26.3338,26.3338,26.2819,26.3115,434000.0
2006-02-17 13:40:00,35.49,35.51,35.3,35.32,612200.0,26.3115,26.3263,26.1706,26.1855,612200.0
2006-02-17 13:50:00,35.31,35.43,35.3,35.36,496200.0,26.1781,26.267,26.1706,26.2151,496200.0
2006-02-17 14:00:00,35.36,35.48,35.36,35.41,400800.0,26.2151,26.3041,26.2151,26.2522,400800.0
2006-02-17 14:10:00,35.42,35.46,35.41,35.45,227400.0,26.2596,26.2893,26.2522,26.2819,227400.0
2006-02-17 14:20:00,35.45,35.47,35.43,35.44,276400.0,26.2819,26.2967,26.267,26.2744,276400.0
2006-02-17 14:30:00,35.43,35.44,35.32,35.35,275200.0,26.267,26.2744,26.1855,26.2077,275200.0
2006-02-17 14:40:00,35.35,35.37,35.29,35.29,292400.0,26.2077,26.2225,26.1632,26.1632,292400.0
2006-02-17 14:50:00,35.29,35.33,35.16,35.18,664800.0,26.1632,26.1929,26.0669,26.0817,664800.0
2006-02-17 15:00:00,35.18,35.22,35.13,35.13,506800.0,26.0817,26.1113,26.0446,26.0446,506800.0
2006-02-17 15:10:00,35.12,35.16,34.95,34.96,707800.0,26.0372,26.0669,25.9112,25.9186,707800.0
2006-02-17 15:20:00,34.95,35.02,34.94,34.99,686200.0,25.9112,25.9631,25.9038,25.9408,686200.0
2006-02-17 15:30:00,34.99,35.0,34.95,34.96,479000.0,25.9408,25.9482,25.9112,25.9186,479000.0
2006-02-17 15:40:00,34.97,35.01,34.96,35.0,502000.0,25.926,25.9556,25.9186,25.9482,502000.0
2006-02-17 15:50:00,34.99,35.04,34.98,35.02,876000.0,25.9408,25.9779,25.9334,25.9631,876000.0
2006-02-21 09:30:00,35.7,35.96,35.6,35.91,1311400.0,26.4672,26.66,26.3931,26.6229,1311400.0
2006-02-21 09:40:00,35.93,35.95,35.75,35.88,991800.0,26.6377,26.6525,26.5043,26.6006,991800.0
2006-02-21 09:50:00,35.89,35.99,35.81,35.87,1100200.0,26.6081,26.6822,26.5488,26.5932,1100200.0
2006-02-21 10:00:00,35.87,35.9,35.8,35.88,775000.0,26.5932,26.6155,26.5413,26.6006,775000.0
2006-02-21 10:10:00,35.87,35.88,35.6,35.65,613600.0,26.5932,26.6006,26.3931,26.4301,613600.0
2006-02-21 10:20:00,35.65,35.71,35.52,35.58,652600.0,26.4301,26.4746,26.3338,26.3782,652600.0
2006-02-21 10:30:00,35.58,35.58,35.43,35.43,614800.0,26.3782,26.3782,26.267,26.267,614800.0
2006-02-21 10:40:00,35.43,35.63,35.43,35.63,441800.0,26.267,26.4153,26.267,26.4153,441800.0
2006-02-21 10:50:00,35.63,35.75,35.63,35.74,597600.0,26.4153,26.5043,26.4153,26.4969,597600.0
2006-02-21 11:00:00,35.74,35.77,35.66,35.75,603400.0,26.4969,26.5191,26.4375,26.5043,603400.0
2006-02-21 11:10:00,35.75,35.79,35.71,35.71,541400.0,26.5043,26.5339,26.4746,26.4746,541400.0
2006-02-21 11:20:00,35.72,35.77,35.67,35.71,284600.0,26.482,26.5191,26.445,26.4746,284600.0
2006-02-21 11:30:00,35.71,35.72,35.68,35.68,208800.0,26.4746,26.482,26.4524,26.4524,208800.0
2006-02-21 11:40:00,35.68,35.7,35.61,35.64,319600.0,26.4524,26.4672,26.4005,26.4227,319600.0
2006-02-21 11:50:00,35.64,35.64,35.32,35.36,430200.0,26.4227,26.4227,26.1855,26.2151,430200.0
2006-02-21 12:00:00,35.36,35.5,35.3,35.49,436200.0,26.2151,26.3189,26.1706,26.3115,436200.0
2006-02-21 12:10:00,35.5,35.54,35.44,35.54,279400.0,26.3189,26.3486,26.2744,26.3486,279400.0
2006-02-21 12:20:00,35.54,35.7,35.5,35.67,201200.0,26.3486,26.4672,26.3189,26.445,201200.0
2006-02-21 12:30:00,35.66,35.72,35.56,35.71,182200.0,26.4375,26.482,26.3634,26.4746,182200.0
2006-02-21 12:40:00,35.72,35.73,35.63,35.67,184400.0,26.482,26.4894,26.4153,26.445,184400.0
2006-02-21 12:50:00,35.66,35.67,35.48,35.48,187800.0,26.4375,26.445,26.3041,26.3041,187800.0
2006-02-21 13:00:00,35.49,35.6,35.46,35.51,190000.0,26.3115,26.3931,26.2893,26.3263,190000.0
2006-02-21 13:10:00,35.52,35.62,35.49,35.6,121400.0,26.3338,26.4079,26.3115,26.3931,121400.0
2006-02-21 13:20:00,35.59,35.75,35.55,35.71,134800.0,26.3856,26.5043,26.356,26.4746,134800.0
2006-02-21 13:30:00,35.71,35.75,35.68,35.74,218600.0,26.4746,26.5043,26.4524,26.4969,218600.0
2006-02-21 13:40:00,35.75,35.77,35.69,35.7,170000.0,26.5043,26.5191,26.4598,26.4672,170000.0
2006-02-21 13:50:00,35.7,35.77,35.65,35.67,246000.0,26.4672,26.5191,26.4301,26.445,246000.0
2006-02-21 14:00:00,35.69,35.8,35.63,35.8,318600.0,26.4598,26.5413,26.4153,26.5413,318600.0
2006-02-21 14:10:00,35.8,36.02,35.79,35.99,960600.0,26.5413,26.7044,26.5339,26.6822,960600.0
2006-02-21 14:20:00,36.0,36.06,35.92,36.0,599200.0,26.6896,26.7341,26.6303,26.6896,599200.0
2006-02-21 14:30:00,36.0,36.1,35.96,36.06,459000.0,26.6896,26.7638,26.66,26.7341,459000.0
2006-02-21 14:40:00,36.06,36.1,36.0,36.02,420200.0,26.7341,26.7638,26.6896,26.7044,420200.0
2006-02-21 14:50:00,36.02,36.02,35.96,36.01,505000.0,26.7044,26.7044,26.66,26.697,505000.0
2006-02-21 15:00:00,36.01,36.02,35.95,35.99,379000.0,26.697,26.7044,26.6525,26.6822,379000.0
2006-02-21 15:10:00,36.0,36.03,35.98,36.0,379200.0,26.6896,26.7119,26.6748,26.6896,379200.0
2006-02-21 15:20:00,36.0,36.12,36.0,36.1,450200.0,26.6896,26.7786,26.6896,26.7638,450200.0
2006-02-21 15:30:00,36.09,36.21,36.09,36.15,497400.0,26.7563,26.8453,26.7563,26.8008,497400.0
2006-02-21 15:40:00,36.15,36.21,35.99,36.02,534200.0,26.8008,26.8453,26.6822,26.7044,534200.0
2006-02-21 15:50:00,36.02,36.11,35.99,36.08,718800.0,26.7044,26.7712,26.6822,26.7489,718800.0
2006-02-22 09:30:00,35.75,35.77,35.6,35.63,587400.0,26.5043,26.5191,26.3931,26.4153,587400.0
2006-02-22 09:40:00,35.67,35.71,35.56,35.6,661000.0,26.445,26.4746,26.3634,26.3931,661000.0
2006-02-22 09:50:00,35.6,35.76,35.57,35.71,685200.0,26.3931,26.5117,26.3708,26.4746,685200.0
2006-02-22 10:00:00,35.71,35.83,35.65,35.77,616200.0,26.4746,26.5636,26.4301,26.5191,616200.0
2006-02-22 10:10:00,35.77,35.83,35.64,35.74,631200.0,26.5191,26.5636,26.4227,26.4969,631200.0
2006-02-22 10:20:00,35.74,35.95,35.74,35.91,763000.0,26.4969,26.6525,26.4969,26.6229,763000.0
2006-02-22 10:30:00,35.91,35.94,35.73,35.74,417400.0,26.6229,26.6451,26.4894,26.4969,417400.0
2006-02-22 10:40:00,35.74,35.79,35.58,35.62,432600.0,26.4969,26.5339,26.3782,26.4079,432600.0
2006-02-22 10:50:00,35.63,35.65,35.5,35.53,381600.0,26.4153,26.4301,26.3189,26.3412,381600.0
2006-02-22 11:00:00,35.54,35.55,35.48,35.5,566000.0,26.3486,26.356,26.3041,26.3189,566000.0
2006-02-22 11:10:00,35.51,35.55,35.49,35.54,450200.0,26.3263,26.356,26.3115,26.3486,450200.0
2006-02-22 11:20:00,35.55,35.6,35.48,35.59,333400.0,26.356,26.3931,26.3041,26.3856,333400.0
2006-02-22 11:30:00,35.58,35.58,35.49,35.51,206200.0,26.3782,26.3782,26.3115,26.3263,206200.0
2006-02-22 11:40:00,35.51,35.55,35.48,35.53,259600.0,26.3263,26.356,26.3041,26.3412,259600.0
2006-02-22 11:50:00,35.55,35.6,35.52,35.52,218000.0,26.356,26.3931,26.3338,26.3338,218000.0
2006-02-22 12:00:00,35.51,35.6,35.5,35.58,231400.0,26.3263,26.3931,26.3189,26.3782,231400.0
2006-02-22 12:10:00,35.58,35.63,35.51,35.55,300200.0,26.3782,26.4153,26.3263,26.356,300200.0
2006-02-22 12:20:00,35.54,35.62,35.51,35.58,243600.0,26.3486,26.4079,26.3263,26.3782,243600.0
2006-02-22 12:30:00,35.58,35.59,35.51,35.53,131600.0,26.3782,26.3856,26.3263,26.3412,131600.0
2006-02-22 12:40:00,35.54,35.55,35.5,35.51,159600.0,26.3486,26.356,26.3189,26.3263,159600.0
2006-02-22 12:50:00,35.52,35.53,35.49,35.53,178200.0,26.3338,26.3412,26.3115,26.3412,178200.0
2006-02-22 13:00:00,35.53,35.56,35.52,35.56,144200.0,26.3412,26.3634,26.3338,26.3634,144200.0
2006-02-22 13:10:00,35.55,35.56,35.42,35.43,199600.0,26.356,26.3634,26.2596,26.267,199600.0
2006-02-22 13:20:00,35.43,35.48,35.4,35.42,156000.0,26.267,26.3041,26.2448,26.2596,156000.0
2006-02-22 13:30:00,35.41,35.42,35.34,35.34,316000.0,26.2522,26.2596,26.2003,26.2003,316000.0
2006-02-22 13:40:00,35.35,35.35,35.2,35.21,476400.0,26.2077,26.2077,26.0965,26.1039,476400.0
2006-02-22 13:50:00,35.21,35.3,35.18,35.27,303000.0,26.1039,26.1706,26.0817,26.1484,303000.0
2006-02-22 14:00:00,35.27,35.38,35.27,35.38,320800.0,26.1484,26.23,26.1484,26.23,320800.0
2006-02-22 14:10:00,35.38,35.38,35.23,35.29,222400.0,26.23,26.23,26.1188,26.1632,222400.0
2006-02-22 14:20:00,35.31,35.35,35.23,35.23,170600.0,26.1781,26.2077,26.1188,26.1188,170600.0
2006-02-22 14:30:00,35.23,35.34,35.22,35.29,238000.0,26.1188,26.2003,26.1113,26.1632,238000.0
2006-02-22 14:40:00,35.29,35.35,35.27,35.3,316200.0,26.1632,26.2077,26.1484,26.1706,316200.0
2006-02-22 14:50:00,35.29,35.35,35.23,35.35,241200.0,26.1632,26.2077,26.1188,26.2077,241200.0
2006-02-22 15:00:00,35.35,35.35,35.26,35.29,234800.0,26.2077,26.2077,26.141,26.1632,234800.0
2006-02-22 15:10:00,35.29,35.35,35.27,35.34,253800.0,26.1632,26.2077,26.1484,26.2003,253800.0
2006-02-22 15:20:00,35.34,35.43,35.32,35.38,346200.0,26.2003,26.267,26.1855,26.23,346200.0
2006-02-22 15:30:00,35.38,35.41,35.35,35.38,278800.0,26.23,26.2522,26.2077,26.23,278800.0
2006-02-22 15:40:00,35.38,35.45,35.34,35.37,307600.0,26.23,26.2819,26.2003,26.2225,307600.0
2006-02-22 15:50:00,35.37,35.41,35.34,35.38,367800.0,26.2225,26.2522,26.2003,26.23,367800.0
2006-02-23 09:30:00,35.11,35.16,34.85,34.96,774800.0,26.0298,26.0669,25.837,25.9186,774800.0
2006-02-23 09:40:00,34.96,35.06,34.88,34.91,529600.0,25.9186,25.9927,25.8593,25.8815,529600.0
2006-02-23 09:50:00,34.92,35.0,34.92,34.95,434000.0,25.8889,25.9482,25.8889,25.9112,434000.0
2006-02-23 10:00:00,34.95,34.99,34.88,34.98,467200.0,25.9112,25.9408,25.8593,25.9334,467200.0
2006-02-23 10:10:00,34.98,35.02,34.93,34.94,189000.0,25.9334,25.9631,25.8963,25.9038,189000.0
2006-02-23 10:20:00,34.94,35.05,34.93,34.96,371400.0,25.9038,25.9853,25.8963,25.9186,371400.0
2006-02-23 10:30:00,34.97,35.25,34.97,35.16,1010000.0,25.926,26.1336,25.926,26.0669,1010000.0
2006-02-23 10:40:00,35.16,35.52,35.16,35.48,1008000.0,26.0669,26.3338,26.0669,26.3041,1008000.0
2006-02-23 10:50:00,35.5,35.54,35.25,35.26,692800.0,26.3189,26.3486,26.1336,26.141,692800.0
2006-02-23 11:00:00,35.25,35.3,35.09,35.12,497400.0,26.1336,26.1706,26.015,26.0372,497400.0
2006-02-23 11:10:00,35.12,35.38,35.09,35.38,362800.0,26.0372,26.23,26.015,26.23,362800.0
2006-02-23 11:20:00,35.37,35.48,35.31,35.43,364800.0,26.2225,26.3041,26.1781,26.267,364800.0
2006-02-23 11:30:00,35.42,35.45,35.11,35.16,363800.0,26.2596,26.2819,26.0298,26.0669,363800.0
2006-02-23 11:40:00,35.16,35.17,35.04,35.09,475400.0,26.0669,26.0743,25.9779,26.015,475400.0
2006-02-23 11:50:00,35.09,35.24,35.06,35.19,278400.0,26.015,26.1262,25.9927,26.0891,278400.0
2006-02-23 12:00:00,35.19,35.19,35.05,35.07,316400.0,26.0891,26.0891,25.9853,26.0001,316400.0
2006-02-23 12:10:00,35.07,35.08,34.82,34.83,629600.0,26.0001,26.0075,25.8148,25.8222,629600.0
2006-02-23 12:20:00,34.83,34.84,34.63,34.83,682800.0,25.8222,25.8296,25.6739,25.8222,682800.0
2006-02-23 12:30:00,34.83,34.89,34.73,34.82,513000.0,25.8222,25.8667,25.7481,25.8148,513000.0
2006-02-23 12:40:00,34.8,34.97,34.78,34.88,407400.0,25.8,25.926,25.7851,25.8593,407400.0
2006-02-23 12:50:00,34.9,34.96,34.84,34.9,295200.0,25.8741,25.9186,25.8296,25.8741,295200.0
2006-02-23 13:00:00,34.91,34.93,34.8,34.9,262600.0,25.8815,25.8963,25.8,25.8741,262600.0
2006-02-23 13:10:00,34.9,34.93,34.85,34.85,207400.0,25.8741,25.8963,25.837,25.837,207400.0
2006-02-23 13:20:00,34.85,34.88,34.75,34.87,324400.0,25.837,25.8593,25.7629,25.8519,324400.0
2006-02-23 13:30:00,34.87,34.99,34.87,34.96,197000.0,25.8519,25.9408,25.8519,25.9186,197000.0
2006-02-23 13:40:00,34.96,34.99,34.91,34.98,179200.0,25.9186,25.9408,25.8815,25.9334,179200.0
2006-02-23 13:50:00,34.98,35.07,34.97,34.98,462200.0,25.9334,26.0001,25.926,25.9334,462200.0
2006-02-23 14:00:00,34.96,35.15,34.95,35.13,348800.0,25.9186,26.0594,25.9112,26.0446,348800.0
2006-02-23 14:10:00,35.15,35.32,35.15,35.32,434400.0,26.0594,26.1855,26.0594,26.1855,434400.0
2006-02-23 14:20:00,35.32,35.37,35.21,35.32,533600.0,26.1855,26.2225,26.1039,26.1855,533600.0
2006-02-23 14:30:00,35.33,35.5,35.31,35.5,416600.0,26.1929,26.3189,26.1781,26.3189,416600.0
2006-02-23 14:40:00,35.49,35.5,35.27,35.43,421000.0,26.3115,26.3189,26.1484,26.267,421000.0
2006-02-23 14:50:00,35.42,35.48,35.27,35.34,319200.0,26.2596,26.3041,26.1484,26.2003,319200.0
2006-02-23 15:00:00,35.35,35.45,35.27,35.42,264000.0,26.2077,26.2819,26.1484,26.2596,264000.0
2006-02-23 15:10:00,35.42,35.5,35.34,35.45,192000.0,26.2596,26.3189,26.2003,26.2819,192000.0
2006-02-23 15:20:00,35.44,35.49,35.33,35.34,402600.0,26.2744,26.3115,26.1929,26.2003,402600.0
2006-02-23 15:30:00,35.34,35.44,35.32,35.35,292800.0,26.2003,26.2744,26.1855,26.2077,292800.0
2006-02-23 15:40:00,35.35,35.46,35.29,35.44,463000.0,26.2077,26.2893,26.1632,26.2744,463000.0
2006-02-23 15:50:00,35.45,35.45,35.26,35.29,572400.0,26.2819,26.2819,26.141,26.1632,572400.0
2006-02-24 09:30:00,35.92,35.97,35.7,35.97,728600.0,26.6303,26.6674,26.4672,26.6674,728600.0
2006-02-24 09:40:00,35.98,35.98,35.75,35.8,527400.0,26.6748,26.6748,26.5043,26.5413,527400.0
2006-02-24 09:50:00,35.79,35.79,35.54,35.54,368400.0,26.5339,26.5339,26.3486,26.3486,368400.0
2006-02-24 10:00:00,35.54,35.8,35.54,35.77,337400.0,26.3486,26.5413,26.3486,26.5191,337400.0
2006-02-24 10:10:00,35.76,35.85,35.65,35.85,295000.0,26.5117,26.5784,26.4301,26.5784,295000.0
2006-02-24 10:20:00,35.85,35.94,35.81,35.9,514600.0,26.5784,26.6451,26.5488,26.6155,514600.0
2006-02-24 10:30:00,35.9,36.05,35.88,35.95,661800.0,26.6155,26.7267,26.6006,26.6525,661800.0
2006-02-24 10:40:00,35.95,36.04,35.9,35.98,492400.0,26.6525,26.7193,26.6155,26.6748,492400.0
2006-02-24 10:50:00,35.97,36.01,35.88,35.94,246200.0,26.6674,26.697,26.6006,26.6451,246200.0
2006-02-24 11:00:00,35.94,36.0,35.88,35.9,247400.0,26.6451,26.6896,26.6006,26.6155,247400.0
2006-02-24 11:10:00,35.93,35.94,35.82,35.92,231000.0,26.6377,26.6451,26.5562,26.6303,231000.0
2006-02-24 11:20:00,35.92,35.95,35.85,35.88,198200.0,26.6303,26.6525,26.5784,26.6006,198200.0
2006-02-24 11:30:00,35.88,35.9,35.82,35.88,141800.0,26.6006,26.6155,26.5562,26.6006,141800.0
2006-02-24 11:40:00,35.88,35.88,35.82,35.86,137600.0,26.6006,26.6006,26.5562,26.5858,137600.0
2006-02-24 11:50:00,35.88,35.92,35.85,35.88,137800.0,26.6006,26.6303,26.5784,26.6006,137800.0
2006-02-24 12:00:00,35.88,35.88,35.82,35.84,117600.0,26.6006,26.6006,26.5562,26.571,117600.0
2006-02-24 12:10:00,35.84,35.84,35.75,35.79,112600.0,26.571,26.571,26.5043,26.5339,112600.0
2006-02-24 12:20:00,35.79,35.83,35.77,35.82,118200.0,26.5339,26.5636,26.5191,26.5562,118200.0
2006-02-24 12:30:00,35.83,35.86,35.81,35.84,91000.0,26.5636,26.5858,26.5488,26.571,91000.0
2006-02-24 12:40:00,35.85,35.9,35.84,35.88,138600.0,26.5784,26.6155,26.571,26.6006,138600.0
2006-02-24 12:50:00,35.88,35.92,35.86,35.88,142000.0,26.6006,26.6303,26.5858,26.6006,142000.0
2006-02-24 13:00:00,35.89,35.91,35.85,35.88,103200.0,26.6081,26.6229,26.5784,26.6006,103200.0
2006-02-24 13:10:00,35.88,35.92,35.83,35.91,190600.0,26.6006,26.6303,26.5636,26.6229,190600.0
2006-02-24 13:20:00,35.91,35.99,35.91,35.96,174800.0,26.6229,26.6822,26.6229,26.66,174800.0
2006-02-24 13:30:00,35.96,35.99,35.93,35.95,149600.0,26.66,26.6822,26.6377,26.6525,149600.0
2006-02-24 13:40:00,35.95,35.95,35.88,35.93,160600.0,26.6525,26.6525,26.6006,26.6377,160600.0
2006-02-24 13:50:00,35.93,35.97,35.84,35.85,135000.0,26.6377,26.6674,26.571,26.5784,135000.0
2006-02-24 14:00:00,35.85,35.91,35.8,35.87,171200.0,26.5784,26.6229,26.5413,26.5932,171200.0
2006-02-24 14:10:00,35.87,35.88,35.8,35.82,172000.0,26.5932,26.6006,26.5413,26.5562,172000.0
2006-02-24 14:20:00,35.82,35.84,35.76,35.81,153800.0,26.5562,26.571,26.5117,26.5488,153800.0
2006-02-24 14:30:00,35.82,35.88,35.79,35.86,195400.0,26.5562,26.6006,26.5339,26.5858,195400.0
2006-02-24 14:40:00,35.85,35.88,35.64,35.65,149800.0,26.5784,26.6006,26.4227,26.4301,149800.0
2006-02-24 14:50:00,35.65,35.77,35.6,35.73,189800.0,26.4301,26.5191,26.3931,26.4894,189800.0
2006-02-24 15:00:00,35.72,35.81,35.68,35.73,178200.0,26.482,26.5488,26.4524,26.4894,178200.0
2006-02-24 15:10:00,35.74,35.81,35.7,35.77,154000.0,26.4969,26.5488,26.4672,26.5191,154000.0
2006-02-24 15:20:00,35.76,35.8,35.74,35.76,150800.0,26.5117,26.5413,26.4969,26.5117,150800.0
2006-02-24 15:30:00,35.76,35.76,35.64,35.66,245000.0,26.5117,26.5117,26.4227,26.4375,245000.0
2006-02-24 15:40:00,35.66,35.71,35.6,35.61,346000.0,26.4375,26.4746,26.3931,26.4005,346000.0
2006-02-24 15:50:00,35.61,35.63,35.55,35.6,409400.0,26.4005,26.4153,26.356,26.3931,409400.0
2006-02-27 09:30:00,35.61,35.61,35.35,35.35,501400.0,26.4005,26.4005,26.2077,26.2077,501400.0
2006-02-27 09:40:00,35.38,35.41,35.04,35.09,607800.0,26.23,26.2522,25.9779,26.015,607800.0
2006-02-27 09:50:00,35.09,35.25,35.07,35.24,375200.0,26.015,26.1336,26.0001,26.1262,375200.0
2006-02-27 10:00:00,35.21,35.33,35.15,35.15,264800.0,26.1039,26.1929,26.0594,26.0594,264800.0
2006-02-27 10:10:00,35.15,35.21,35.1,35.2,304000.0,26.0594,26.1039,26.0224,26.0965,304000.0
2006-02-27 10:20:00,35.2,35.23,35.07,35.14,253200.0,26.0965,26.1188,26.0001,26.052,253200.0
2006-02-27 10:30:00,35.16,35.2,35.05,35.05,171000.0,26.0669,26.0965,25.9853,25.9853,171000.0
2006-02-27 10:40:00,35.02,35.05,34.99,35.03,476800.0,25.9631,25.9853,25.9408,25.9705,476800.0
2006-02-27 10:50:00,35.03,35.09,34.93,34.94,297600.0,25.9705,26.015,25.8963,25.9038,297600.0
2006-02-27 11:00:00,34.94,35.0,34.91,34.98,271600.0,25.9038,25.9482,25.8815,25.9334,271600.0
2006-02-27 11:10:00,34.98,35.07,34.93,35.04,303000.0,25.9334,26.0001,25.8963,25.9779,303000.0
2006-02-27 11:20:00,35.03,35.04,34.9,34.94,363600.0,25.9705,25.9779,25.8741,25.9038,363600.0
2006-02-27 11:30:00,34.93,35.13,34.93,35.12,234200.0,25.8963,26.0446,25.8963,26.0372,234200.0
2006-02-27 11:40:00,35.12,35.12,34.97,34.97,96400.0,26.0372,26.0372,25.926,25.926,96400.0
2006-02-27 11:50:00,34.96,35.01,34.95,34.99,252600.0,25.9186,25.9556,25.9112,25.9408,252600.0
2006-02-27 12:00:00,34.99,35.02,34.95,34.95,224400.0,25.9408,25.9631,25.9112,25.9112,224400.0
2006-02-27 12:10:00,34.95,34.96,34.91,34.94,141200.0,25.9112,25.9186,25.8815,25.9038,141200.0
2006-02-27 12:20:00,34.94,34.99,34.93,34.96,120800.0,25.9038,25.9408,25.8963,25.9186,120800.0
2006-02-27 12:30:00,34.98,34.99,34.94,34.97,99400.0,25.9334,25.9408,25.9038,25.926,99400.0
2006-02-27 12:40:00,34.97,35.12,34.96,35.11,151600.0,25.926,26.0372,25.9186,26.0298,151600.0
2006-02-27 12:50:00,35.1,35.12,35.01,35.04,149600.0,26.0224,26.0372,25.9556,25.9779,149600.0
2006-02-27 13:00:00,35.03,35.07,35.0,35.05,117200.0,25.9705,26.0001,25.9482,25.9853,117200.0
2006-02-27 13:10:00,35.04,35.06,35.02,35.05,86800.0,25.9779,25.9927,25.9631,25.9853,86800.0
2006-02-27 13:20:00,35.04,35.06,35.02,35.05,146400.0,25.9779,25.9927,25.9631,25.9853,146400.0
2006-02-27 13:30:00,35.05,35.11,35.04,35.08,163600.0,25.9853,26.0298,25.9779,26.0075,163600.0
2006-02-27 13:40:00,35.07,35.07,34.96,35.01,212800.0,26.0001,26.0001,25.9186,25.9556,212800.0
2006-02-27 13:50:00,35.01,35.05,34.99,35.02,105400.0,25.9556,25.9853,25.9408,25.9631,105400.0
2006-02-27 14:00:00,35.01,35.05,34.95,34.96,157600.0,25.9556,25.9853,25.9112,25.9186,157600.0
2006-02-27 14:10:00,34.96,35.0,34.93,34.97,158200.0,25.9186,25.9482,25.8963,25.926,158200.0
2006-02-27 14:20:00,34.98,35.02,34.93,34.93,156000.0,25.9334,25.9631,25.8963,25.8963,156000.0
2006-02-27 14:30:00,34.93,34.96,34.92,34.93,149800.0,25.8963,25.9186,25.8889,25.8963,149800.0
2006-02-27 14:40:00,34.94,34.99,34.91,34.98,167400.0,25.9038,25.9408,25.8815,25.9334,167400.0
2006-02-27 14:50:00,34.98,34.99,34.93,34.94,150600.0,25.9334,25.9408,25.8963,25.9038,150600.0
2006-02-27 15:00:00,34.94,34.98,34.92,34.94,211000.0,25.9038,25.9334,25.8889,25.9038,211000.0
2006-02-27 15:10:00,34.96,34.97,34.83,34.84,396600.0,25.9186,25.926,25.8222,25.8296,396600.0
2006-02-27 15:20:00,34.83,34.84,34.66,34.68,566200.0,25.8222,25.8296,25.6962,25.711,566200.0
2006-02-27 15:30:00,34.68,34.71,34.58,34.58,645600.0,25.711,25.7332,25.6369,25.6369,645600.0
2006-02-27 15:40:00,34.59,34.62,34.51,34.58,988400.0,25.6443,25.6665,25.585,25.6369,988400.0
2006-02-27 15:50:00,34.57,34.58,34.41,34.49,1273600.0,25.6294,25.6369,25.5108,25.5701,1273600.0
2006-02-28 09:30:00,34.5,34.73,34.15,34.17,752600.0,25.634,25.8049,25.3739,25.3888,752600.0
2006-02-28 09:40:00,34.16,34.24,34.07,34.21,470200.0,25.3813,25.4408,25.3145,25.4185,470200.0
2006-02-28 09:50:00,34.21,34.24,34.02,34.05,684200.0,25.4185,25.4408,25.2773,25.2996,684200.0
2006-02-28 10:00:00,34.05,34.06,33.77,33.8,753600.0,25.2996,25.307,25.0916,25.1139,753600.0
2006-02-28 10:10:00,33.8,34.02,33.8,34.01,614200.0,25.1139,25.2773,25.1139,25.2699,614200.0
2006-02-28 10:20:00,33.99,34.13,33.99,34.08,377200.0,25.255,25.3591,25.255,25.3219,377200.0
2006-02-28 10:30:00,34.07,34.08,33.9,33.99,483000.0,25.3145,25.3219,25.1882,25.255,483000.0
2006-02-28 10:40:00,33.99,34.08,33.95,34.08,355400.0,25.255,25.3219,25.2253,25.3219,355400.0
2006-02-28 10:50:00,34.08,34.1,33.9,33.93,401200.0,25.3219,25.3368,25.1882,25.2104,401200.0
2006-02-28 11:00:00,33.9,34.17,33.85,34.17,569800.0,25.1882,25.3888,25.151,25.3888,569800.0
2006-02-28 11:10:00,34.19,34.24,34.06,34.09,410600.0,25.4036,25.4408,25.307,25.3293,410600.0
2006-02-28 11:20:00,34.09,34.35,34.09,34.34,476000.0,25.3293,25.5225,25.3293,25.5151,476000.0
2006-02-28 11:30:00,34.34,34.35,34.23,34.25,316000.0,25.5151,25.5225,25.4334,25.4482,316000.0
2006-02-28 11:40:00,34.24,34.26,34.1,34.13,279800.0,25.4408,25.4556,25.3368,25.3591,279800.0
2006-02-28 11:50:00,34.14,34.25,34.11,34.19,233000.0,25.3665,25.4482,25.3442,25.4036,233000.0
2006-02-28 12:00:00,34.19,34.24,34.16,34.17,183200.0,25.4036,25.4408,25.3813,25.3888,183200.0
2006-02-28 12:10:00,34.17,34.2,33.98,34.01,239400.0,25.3888,25.4111,25.2476,25.2699,239400.0
2006-02-28 12:20:00,34.02,34.04,33.9,33.93,404800.0,25.2773,25.2922,25.1882,25.2104,404800.0
2006-02-28 12:30:00,33.92,33.95,33.88,33.95,182000.0,25.203,25.2253,25.1733,25.2253,182000.0
2006-02-28 12:40:00,33.95,34.06,33.95,34.04,245000.0,25.2253,25.307,25.2253,25.2922,245000.0
2006-02-28 12:50:00,34.04,34.06,33.94,33.98,126200.0,25.2922,25.307,25.2179,25.2476,126200.0
2006-02-28 13:00:00,33.99,34.1,33.96,34.0,236200.0,25.255,25.3368,25.2327,25.2625,236200.0
2006-02-28 13:10:00,34.0,34.06,33.96,33.99,150600.0,25.2625,25.307,25.2327,25.255,150600.0
2006-02-28 13:20:00,33.99,34.09,33.96,33.96,334200.0,25.255,25.3293,25.2327,25.2327,334200.0
2006-02-28 13:30:00,33.95,34.05,33.94,34.02,250000.0,25.2253,25.2996,25.2179,25.2773,250000.0
2006-02-28 13:40:00,34.01,34.1,34.0,34.09,267800.0,25.2699,25.3368,25.2625,25.3293,267800.0
2006-02-28 13:50:00,34.09,34.1,33.98,33.99,202200.0,25.3293,25.3368,25.2476,25.255,202200.0
2006-02-28 14:00:00,33.99,34.04,33.93,34.0,759000.0,25.255,25.2922,25.2104,25.2625,759000.0
2006-02-28 14:10:00,34.0,34.05,33.94,34.01,189200.0,25.2625,25.2996,25.2179,25.2699,189200.0
2006-02-28 14:20:00,34.01,34.01,33.94,34.01,189000.0,25.2699,25.2699,25.2179,25.2699,189000.0
2006-02-28 14:30:00,34.02,34.06,33.99,34.06,161800.0,25.2773,25.307,25.255,25.307,161800.0
2006-02-28 14:40:00,34.06,34.12,34.03,34.03,162400.0,25.307,25.3516,25.2848,25.2848,162400.0
2006-02-28 14:50:00,34.03,34.08,33.99,34.01,223600.0,25.2848,25.3219,25.255,25.2699,223600.0
2006-02-28 15:00:00,34.01,34.03,33.92,33.94,338200.0,25.2699,25.2848,25.203,25.2179,338200.0
2006-02-28 15:10:00,33.93,34.01,33.9,34.01,356600.0,25.2104,25.2699,25.1882,25.2699,356600.0
2006-02-28 15:20:00,34.01,34.02,33.99,34.02,222600.0,25.2699,25.2773,25.255,25.2773,222600.0
2006-02-28 15:30:00,34.02,34.02,33.97,33.97,211000.0,25.2773,25.2773,25.2402,25.2402,211000.0
2006-02-28 15:40:00,33.98,34.0,33.95,33.96,378000.0,25.2476,25.2625,25.2253,25.2327,378000.0
2006-02-28 15:50:00,33.96,34.01,33.95,34.0,832200.0,25.2327,25.2699,25.2253,25.2625,832200.0
2006-03-01 09:30:00,34.18,34.26,34.1,34.15,360800.0,25.3962,25.4556,25.3368,25.3739,360800.0
2006-03-01 09:40:00,34.15,34.25,34.13,34.2,375000.0,25.3739,25.4482,25.3591,25.4111,375000.0
2006-03-01 09:50:00,34.2,34.27,34.16,34.27,272600.0,25.4111,25.4631,25.3813,25.4631,272600.0
2006-03-01 10:00:00,34.27,34.46,34.25,34.38,580000.0,25.4631,25.6042,25.4482,25.5448,580000.0
2006-03-01 10:10:00,34.38,34.4,34.27,34.35,289200.0,25.5448,25.5597,25.4631,25.5225,289200.0
2006-03-01 10:20:00,34.35,34.35,34.19,34.2,249400.0,25.5225,25.5225,25.4036,25.4111,249400.0
2006-03-01 10:30:00,34.22,34.34,34.1,34.31,631000.0,25.4259,25.5151,25.3368,25.4928,631000.0
2006-03-01 10:40:00,34.3,34.34,34.18,34.23,404800.0,25.4854,25.5151,25.3962,25.4334,404800.0
2006-03-01 10:50:00,34.23,34.24,34.08,34.17,469000.0,25.4334,25.4408,25.3219,25.3888,469000.0
2006-03-01 11:00:00,34.17,34.25,34.1,34.25,291200.0,25.3888,25.4482,25.3368,25.4482,291200.0
2006-03-01 11:10:00,34.24,34.34,34.24,34.27,265600.0,25.4408,25.5151,25.4408,25.4631,265600.0
2006-03-01 11:20:00,34.26,34.35,34.25,34.31,217200.0,25.4556,25.5225,25.4482,25.4928,217200.0
2006-03-01 11:30:00,34.3,34.44,34.3,34.39,428000.0,25.4854,25.5894,25.4854,25.5522,428000.0
2006-03-01 11:40:00,34.39,34.42,34.31,34.38,284600.0,25.5522,25.5745,25.4928,25.5448,284600.0
2006-03-01 11:50:00,34.37,34.37,34.22,34.33,220600.0,25.5374,25.5374,25.4259,25.5077,220600.0
2006-03-01 12:00:00,34.34,34.4,34.32,34.34,217600.0,25.5151,25.5597,25.5002,25.5151,217600.0
2006-03-01 12:10:00,34.35,34.37,34.29,34.33,144000.0,25.5225,25.5374,25.4779,25.5077,144000.0
2006-03-01 12:20:00,34.33,34.35,34.32,34.33,71200.0,25.5077,25.5225,25.5002,25.5077,71200.0
2006-03-01 12:30:00,34.34,34.36,34.33,34.35,130600.0,25.5151,25.5299,25.5077,25.5225,130600.0
2006-03-01 12:40:00,34.35,34.37,34.33,34.37,189200.0,25.5225,25.5374,25.5077,25.5374,189200.0
2006-03-01 12:50:00,34.37,34.39,34.36,34.38,104400.0,25.5374,25.5522,25.5299,25.5448,104400.0
2006-03-01 13:00:00,34.38,34.45,34.34,34.38,147600.0,25.5448,25.5968,25.5151,25.5448,147600.0
2006-03-01 13:10:00,34.38,34.4,34.3,34.36,123600.0,25.5448,25.5597,25.4854,25.5299,123600.0
2006-03-01 13:20:00,34.36,34.45,34.36,34.41,126600.0,25.5299,25.5968,25.5299,25.5671,126600.0
2006-03-01 13:30:00,34.41,34.5,34.41,34.48,164600.0,25.5671,25.634,25.5671,25.6191,164600.0
2006-03-01 13:40:00,34.48,34.49,34.38,34.42,118800.0,25.6191,25.6265,25.5448,25.5745,118800.0
2006-03-01 13:50:00,34.42,34.45,34.37,34.37,162200.0,25.5745,25.5968,25.5374,25.5374,162200.0
2006-03-01 14:00:00,34.36,34.47,34.36,34.45,203200.0,25.5299,25.6117,25.5299,25.5968,203200.0
2006-03-01 14:10:00,34.45,34.46,34.38,34.38,183000.0,25.5968,25.6042,25.5448,25.5448,183000.0
2006-03-01 14:20:00,34.38,34.41,34.36,34.39,225000.0,25.5448,25.5671,25.5299,25.5522,225000.0
2006-03-01 14:30:00,34.39,34.52,34.36,34.52,214600.0,25.5522,25.6488,25.5299,25.6488,214600.0
2006-03-01 14:40:00,34.52,34.57,34.49,34.51,202600.0,25.6488,25.686,25.6265,25.6414,202600.0
2006-03-01 14:50:00,34.5,34.55,34.5,34.53,229200.0,25.634,25.6711,25.634,25.6563,229200.0
2006-03-01 15:00:00,34.54,34.59,34.53,34.56,387800.0,25.6637,25.7008,25.6563,25.6785,387800.0
2006-03-01 15:10:00,34.55,34.58,34.52,34.58,150800.0,25.6711,25.6934,25.6488,25.6934,150800.0
2006-03-01 15:20:00,34.58,34.62,34.58,34.58,155800.0,25.6934,25.7231,25.6934,25.6934,155800.0
2006-03-01 15:30:00,34.57,34.67,34.54,34.62,284000.0,25.686,25.7603,25.6637,25.7231,284000.0
2006-03-01 15:40:00,34.63,34.73,34.63,34.69,419000.0,25.7306,25.8049,25.7306,25.7751,419000.0
2006-03-01 15:50:00,34.69,34.71,34.66,34.67,1049800.0,25.7751,25.79,25.7528,25.7603,1049800.0
2006-03-02 09:30:00,34.88,34.98,34.83,34.91,573200.0,25.9163,25.9906,25.8792,25.9386,573200.0
2006-03-02 09:40:00,34.91,35.18,34.91,35.13,638800.0,25.9386,26.1392,25.9386,26.1021,638800.0
2006-03-02 09:50:00,35.13,35.32,35.12,35.13,830800.0,26.1021,26.2432,26.0946,26.1021,830800.0
2006-03-02 10:00:00,35.13,35.24,35.07,35.11,408600.0,26.1021,26.1838,26.0575,26.0872,408600.0
2006-03-02 10:10:00,35.12,35.27,35.12,35.26,460200.0,26.0946,26.2061,26.0946,26.1987,460200.0
2006-03-02 10:20:00,35.26,35.41,35.23,35.41,455800.0,26.1987,26.3101,26.1764,26.3101,455800.0
2006-03-02 10:30:00,35.4,35.68,35.4,35.65,971000.0,26.3027,26.5107,26.3027,26.4884,971000.0
2006-03-02 10:40:00,35.64,36.0,35.63,35.91,719800.0,26.481,26.7485,26.4736,26.6816,719800.0
2006-03-02 10:50:00,35.91,35.92,35.73,35.83,559600.0,26.6816,26.689,26.5479,26.6222,559600.0
2006-03-02 11:00:00,35.83,36.17,35.82,36.15,799600.0,26.6222,26.8748,26.6147,26.8599,799600.0
2006-03-02 11:10:00,36.15,36.33,36.13,36.33,1192000.0,26.8599,26.9937,26.8451,26.9937,1192000.0
2006-03-02 11:20:00,36.32,36.34,35.93,35.95,825000.0,26.9863,27.0011,26.6965,26.7113,825000.0
2006-03-02 11:30:00,35.95,35.99,35.83,35.94,571400.0,26.7113,26.7411,26.6222,26.7039,571400.0
2006-03-02 11:40:00,35.95,35.96,35.77,35.77,304000.0,26.7113,26.7188,26.5776,26.5776,304000.0
2006-03-02 11:50:00,35.76,35.82,35.7,35.77,395600.0,26.5702,26.6147,26.5256,26.5776,395600.0
2006-03-02 12:00:00,35.77,35.79,35.55,35.58,342800.0,26.5776,26.5925,26.4141,26.4364,342800.0
2006-03-02 12:10:00,35.58,35.63,35.37,35.38,422400.0,26.4364,26.4736,26.2804,26.2878,422400.0
2006-03-02 12:20:00,35.39,35.48,35.16,35.16,420400.0,26.2952,26.3621,26.1244,26.1244,420400.0
2006-03-02 12:30:00,35.16,35.32,35.1,35.27,417400.0,26.1244,26.2432,26.0798,26.2061,417400.0
2006-03-02 12:40:00,35.25,35.38,35.23,35.34,305800.0,26.1912,26.2878,26.1764,26.2581,305800.0
2006-03-02 12:50:00,35.34,35.37,35.2,35.27,209000.0,26.2581,26.2804,26.1541,26.2061,209000.0
2006-03-02 13:00:00,35.26,35.4,35.24,35.34,197000.0,26.1987,26.3027,26.1838,26.2581,197000.0
2006-03-02 13:10:00,35.33,35.37,35.24,35.3,166400.0,26.2507,26.2804,26.1838,26.2284,166400.0
2006-03-02 13:20:00,35.3,35.32,35.19,35.23,143000.0,26.2284,26.2432,26.1466,26.1764,143000.0
2006-03-02 13:30:00,35.23,35.35,35.21,35.3,148800.0,26.1764,26.2655,26.1615,26.2284,148800.0
2006-03-02 13:40:00,35.3,35.4,35.27,35.38,243200.0,26.2284,26.3027,26.2061,26.2878,243200.0
2006-03-02 13:50:00,35.38,35.58,35.38,35.46,245000.0,26.2878,26.4364,26.2878,26.3473,245000.0
2006-03-02 14:00:00,35.44,35.52,35.42,35.5,155200.0,26.3324,26.3918,26.3175,26.377,155200.0
2006-03-02 14:10:00,35.49,35.68,35.48,35.62,245200.0,26.3696,26.5107,26.3621,26.4661,245200.0
2006-03-02 14:20:00,35.63,35.71,35.58,35.68,257800.0,26.4736,26.533,26.4364,26.5107,257800.0
2006-03-02 14:30:00,35.68,35.79,35.66,35.74,340000.0,26.5107,26.5925,26.4959,26.5553,340000.0
2006-03-02 14:40:00,35.76,35.81,35.67,35.8,373400.0,26.5702,26.6073,26.5033,26.5999,373400.0
2006-03-02 14:50:00,35.8,35.82,35.68,35.7,315200.0,26.5999,26.6147,26.5107,26.5256,315200.0
2006-03-02 15:00:00,35.73,35.82,35.6,35.65,218600.0,26.5479,26.6147,26.4513,26.4884,218600.0
2006-03-02 15:10:00,35.65,35.79,35.63,35.67,227400.0,26.4884,26.5925,26.4736,26.5033,227400.0
2006-03-02 15:20:00,35.67,35.74,35.63,35.69,267000.0,26.5033,26.5553,26.4736,26.5182,267000.0
2006-03-02 15:30:00,35.7,35.81,35.67,35.8,351200.0,26.5256,26.6073,26.5033,26.5999,351200.0
2006-03-02 15:40:00,35.81,35.85,35.79,35.81,623200.0,26.6073,26.637,26.5925,26.6073,623200.0
2006-03-02 15:50:00,35.8,35.93,35.79,35.93,2108800.0,26.5999,26.6965,26.5925,26.6965,2108800.0
2006-03-03 09:30:00,35.55,35.73,35.35,35.7,548000.0,26.4141,26.5479,26.2655,26.5256,548000.0
2006-03-03 09:40:00,35.68,35.83,35.57,35.83,449800.0,26.5107,26.6222,26.429,26.6222,449800.0
2006-03-03 09:50:00,35.83,36.01,35.74,36.01,564000.0,26.6222,26.7559,26.5553,26.7559,564000.0
2006-03-03 10:00:00,36.02,36.07,35.85,35.87,688200.0,26.7633,26.8005,26.637,26.6519,688200.0
2006-03-03 10:10:00,35.87,36.06,35.85,35.96,402200.0,26.6519,26.7931,26.637,26.7188,402200.0
2006-03-03 10:20:00,35.96,35.99,35.74,35.79,308400.0,26.7188,26.7411,26.5553,26.5925,308400.0
2006-03-03 10:30:00,35.79,35.86,35.63,35.76,350800.0,26.5925,26.6445,26.4736,26.5702,350800.0
2006-03-03 10:40:00,35.74,35.8,35.68,35.74,187400.0,26.5553,26.5999,26.5107,26.5553,187400.0
2006-03-03 10:50:00,35.74,35.79,35.62,35.79,213200.0,26.5553,26.5925,26.4661,26.5925,213200.0
2006-03-03 11:00:00,35.79,35.8,35.67,35.72,149200.0,26.5925,26.5999,26.5033,26.5404,149200.0
2006-03-03 11:10:00,35.74,35.85,35.71,35.79,187800.0,26.5553,26.637,26.533,26.5925,187800.0
2006-03-03 11:20:00,35.79,35.81,35.68,35.73,216600.0,26.5925,26.6073,26.5107,26.5479,216600.0
2006-03-03 11:30:00,35.73,35.79,35.7,35.78,114000.0,26.5479,26.5925,26.5256,26.585,114000.0
2006-03-03 11:40:00,35.79,35.84,35.74,35.77,86800.0,26.5925,26.6296,26.5553,26.5776,86800.0
2006-03-03 11:50:00,35.78,35.85,35.77,35.84,162600.0,26.585,26.637,26.5776,26.6296,162600.0
2006-03-03 12:00:00,35.85,35.95,35.84,35.9,232600.0,26.637,26.7113,26.6296,26.6742,232600.0
2006-03-03 12:10:00,35.9,35.95,35.88,35.94,258000.0,26.6742,26.7113,26.6593,26.7039,258000.0
2006-03-03 12:20:00,35.94,36.02,35.94,36.01,275800.0,26.7039,26.7633,26.7039,26.7559,275800.0
2006-03-03 12:30:00,36.02,36.02,35.91,35.92,91400.0,26.7633,26.7633,26.6816,26.689,91400.0
2006-03-03 12:40:00,35.93,36.02,35.93,36.02,150800.0,26.6965,26.7633,26.6965,26.7633,150800.0
2006-03-03 12:50:00,36.02,36.09,35.97,35.99,145600.0,26.7633,26.8154,26.7262,26.7411,145600.0
2006-03-03 13:00:00,35.99,36.12,35.97,36.12,126400.0,26.7411,26.8376,26.7262,26.8376,126400.0
2006-03-03 13:10:00,36.12,36.12,35.98,35.99,275800.0,26.8376,26.8376,26.7336,26.7411,275800.0
2006-03-03 13:20:00,35.99,36.06,35.95,36.05,226400.0,26.7411,26.7931,26.7113,26.7856,226400.0
2006-03-03 13:30:00,36.05,36.09,36.02,36.06,206600.0,26.7856,26.8154,26.7633,26.7931,206600.0
2006-03-03 13:40:00,36.04,36.07,35.99,36.02,443200.0,26.7782,26.8005,26.7411,26.7633,443200.0
2006-03-03 13:50:00,36.02,36.02,35.9,35.9,188800.0,26.7633,26.7633,26.6742,26.6742,188800.0
2006-03-03 14:00:00,35.9,35.95,35.77,35.87,234800.0,26.6742,26.7113,26.5776,26.6519,234800.0
2006-03-03 14:10:00,35.88,35.93,35.82,35.84,107200.0,26.6593,26.6965,26.6147,26.6296,107200.0
2006-03-03 14:20:00,35.85,35.96,35.85,35.93,97000.0,26.637,26.7188,26.637,26.6965,97000.0
2006-03-03 14:30:00,35.93,35.93,35.85,35.88,150200.0,26.6965,26.6965,26.637,26.6593,150200.0
2006-03-03 14:40:00,35.87,35.9,35.85,35.9,81200.0,26.6519,26.6742,26.637,26.6742,81200.0
2006-03-03 14:50:00,35.89,35.92,35.87,35.91,61200.0,26.6668,26.689,26.6519,26.6816,61200.0
2006-03-03 15:00:00,35.91,35.92,35.75,35.77,170800.0,26.6816,26.689,26.5627,26.5776,170800.0
2006-03-03 15:10:00,35.79,35.85,35.66,35.69,156600.0,26.5925,26.637,26.4959,26.5182,156600.0
2006-03-03 15:20:00,35.69,35.69,35.58,35.63,239400.0,26.5182,26.5182,26.4364,26.4736,239400.0
2006-03-03 15:30:00,35.63,35.71,35.6,35.63,196400.0,26.4736,26.533,26.4513,26.4736,196400.0
2006-03-03 15:40:00,35.63,35.65,35.54,35.6,217600.0,26.4736,26.4884,26.4067,26.4513,217600.0
2006-03-03 15:50:00,35.6,35.6,35.52,35.53,492800.0,26.4513,26.4513,26.3918,26.3993,492800.0
2006-03-06 09:30:00,35.45,35.48,35.3,35.31,401400.0,26.3398,26.3621,26.2284,26.2358,401400.0
2006-03-06 09:40:00,35.3,35.32,35.09,35.16,372800.0,26.2284,26.2432,26.0723,26.1244,372800.0
2006-03-06 09:50:00,35.17,35.29,35.15,35.27,245400.0,26.1318,26.2209,26.1169,26.2061,245400.0
2006-03-06 10:00:00,35.27,35.3,35.13,35.24,309200.0,26.2061,26.2284,26.1021,26.1838,309200.0
2006-03-06 10:10:00,35.25,35.3,35.03,35.07,398600.0,26.1912,26.2284,26.0278,26.0575,398600.0
2006-03-06 10:20:00,35.05,35.08,34.97,35.02,338600.0,26.0426,26.0649,25.9832,26.0203,338600.0
2006-03-06 10:30:00,35.02,35.09,34.99,35.05,347600.0,26.0203,26.0723,25.998,26.0426,347600.0
2006-03-06 10:40:00,35.05,35.05,34.9,34.95,415800.0,26.0426,26.0426,25.9312,25.9683,415800.0
2006-03-06 10:50:00,34.95,35.01,34.86,34.88,437600.0,25.9683,26.0129,25.9015,25.9163,437600.0
2006-03-06 11:00:00,34.88,34.97,34.88,34.91,344400.0,25.9163,25.9832,25.9163,25.9386,344400.0
2006-03-06 11:10:00,34.91,34.95,34.85,34.9,333200.0,25.9386,25.9683,25.894,25.9312,333200.0
2006-03-06 11:20:00,34.9,35.02,34.88,34.94,423000.0,25.9312,26.0203,25.9163,25.9609,423000.0
2006-03-06 11:30:00,34.94,35.0,34.88,34.89,234200.0,25.9609,26.0055,25.9163,25.9237,234200.0
2006-03-06 11:40:00,34.9,34.9,34.75,34.79,303000.0,25.9312,25.9312,25.8197,25.8494,303000.0
2006-03-06 11:50:00,34.79,34.83,34.66,34.74,295800.0,25.8494,25.8792,25.7528,25.8123,295800.0
2006-03-06 12:00:00,34.73,34.78,34.68,34.73,299800.0,25.8049,25.842,25.7677,25.8049,299800.0
2006-03-06 12:10:00,34.73,34.74,34.6,34.62,210800.0,25.8049,25.8123,25.7083,25.7231,210800.0
2006-03-06 12:20:00,34.62,34.75,34.58,34.75,251600.0,25.7231,25.8197,25.6934,25.8197,251600.0
2006-03-06 12:30:00,34.75,34.77,34.63,34.63,247000.0,25.8197,25.8346,25.7306,25.7306,247000.0
2006-03-06 12:40:00,34.63,34.68,34.5,34.54,279200.0,25.7306,25.7677,25.634,25.6637,279200.0
2006-03-06 12:50:00,34.55,34.63,34.52,34.55,234000.0,25.6711,25.7306,25.6488,25.6711,234000.0
2006-03-06 13:00:00,34.55,34.64,34.55,34.63,338000.0,25.6711,25.738,25.6711,25.7306,338000.0
2006-03-06 13:10:00,34.63,34.74,34.59,34.73,201600.0,25.7306,25.8123,25.7008,25.8049,201600.0
2006-03-06 13:20:00,34.74,34.81,34.62,34.63,227800.0,25.8123,25.8643,25.7231,25.7306,227800.0
2006-03-06 13:30:00,34.63,34.66,34.55,34.57,194000.0,25.7306,25.7528,25.6711,25.686,194000.0
2006-03-06 13:40:00,34.57,34.72,34.57,34.6,105800.0,25.686,25.7974,25.686,25.7083,105800.0
2006-03-06 13:50:00,34.6,34.67,34.58,34.64,153200.0,25.7083,25.7603,25.6934,25.738,153200.0
2006-03-06 14:00:00,34.64,34.64,34.52,34.6,205800.0,25.738,25.738,25.6488,25.7083,205800.0
2006-03-06 14:10:00,34.6,34.66,34.55,34.63,167000.0,25.7083,25.7528,25.6711,25.7306,167000.0
2006-03-06 14:20:00,34.63,34.7,34.51,34.68,273400.0,25.7306,25.7826,25.6414,25.7677,273400.0
2006-03-06 14:30:00,34.67,34.75,34.65,34.71,185000.0,25.7603,25.8197,25.7454,25.79,185000.0
2006-03-06 14:40:00,34.7,34.74,34.59,34.61,140000.0,25.7826,25.8123,25.7008,25.7157,140000.0
2006-03-06 14:50:00,34.6,34.7,34.56,34.56,193200.0,25.7083,25.7826,25.6785,25.6785,193200.0
2006-03-06 15:00:00,34.56,34.62,34.51,34.56,282400.0,25.6785,25.7231,25.6414,25.6785,282400.0
2006-03-06 15:10:00,34.55,34.62,34.51,34.52,309000.0,25.6711,25.7231,25.6414,25.6488,309000.0
2006-03-06 15:20:00,34.52,34.55,34.4,34.46,475400.0,25.6488,25.6711,25.5597,25.6042,475400.0
2006-03-06 15:30:00,34.46,34.48,34.38,34.38,383600.0,25.6042,25.6191,25.5448,25.5448,383600.0
2006-03-06 15:40:00,34.4,34.4,34.26,34.27,503000.0,25.5597,25.5597,25.4556,25.4631,503000.0
2006-03-06 15:50:00,34.27,34.28,34.23,34.23,616800.0,25.4631,25.4705,25.4334,25.4334,616800.0
2006-03-07 09:30:00,34.06,34.2,33.92,34.0,570800.0,25.307,25.4111,25.203,25.2625,570800.0
2006-03-07 09:40:00,34.01,34.15,33.79,33.79,685000.0,25.2699,25.3739,25.1064,25.1064,685000.0
2006-03-07 09:50:00,33.79,33.88,33.55,33.62,862800.0,25.1064,25.1733,24.9281,24.9801,862800.0
2006-03-07 10:00:00,33.6,33.8,33.6,33.73,696000.0,24.9653,25.1139,24.9653,25.0618,696000.0
2006-03-07 10:10:00,33.72,33.82,33.67,33.67,401400.0,25.0544,25.1287,25.0173,25.0173,401400.0
2006-03-07 10:20:00,33.69,33.74,33.55,33.57,351600.0,25.0321,25.0693,24.9281,24.943,351600.0
2006-03-07 10:30:00,33.57,33.65,33.53,33.53,302400.0,24.943,25.0024,24.9132,24.9132,302400.0
2006-03-07 10:40:00,33.54,33.61,33.49,33.5,372400.0,24.9207,24.9727,24.8835,24.891,372400.0
2006-03-07 10:50:00,33.5,33.74,33.45,33.72,343000.0,24.891,25.0693,24.8538,25.0544,343000.0
2006-03-07 11:00:00,33.72,33.98,33.72,33.9,430800.0,25.0544,25.2476,25.0544,25.1882,430800.0
2006-03-07 11:10:00,33.9,33.9,33.75,33.76,385600.0,25.1882,25.1882,25.0767,25.0841,385600.0
2006-03-07 11:20:00,33.74,33.79,33.63,33.79,354800.0,25.0693,25.1064,24.9875,25.1064,354800.0
2006-03-07 11:30:00,33.79,33.85,33.67,33.7,279600.0,25.1064,25.151,25.0173,25.0396,279600.0
2006-03-07 11:40:00,33.74,33.79,33.67,33.74,150200.0,25.0693,25.1064,25.0173,25.0693,150200.0
2006-03-07 11:50:00,33.74,33.74,33.62,33.63,166200.0,25.0693,25.0693,24.9801,24.9875,166200.0
2006-03-07 12:00:00,33.63,33.7,33.58,33.67,156400.0,24.9875,25.0396,24.9504,25.0173,156400.0
2006-03-07 12:10:00,33.67,33.67,33.56,33.56,250400.0,25.0173,25.0173,24.9355,24.9355,250400.0
2006-03-07 12:20:00,33.57,33.59,33.5,33.53,225200.0,24.943,24.9578,24.891,24.9132,225200.0
2006-03-07 12:30:00,33.53,33.57,33.52,33.55,119000.0,24.9132,24.943,24.9058,24.9281,119000.0
2006-03-07 12:40:00,33.54,33.57,33.5,33.51,134800.0,24.9207,24.943,24.891,24.8984,134800.0
2006-03-07 12:50:00,33.5,33.57,33.48,33.5,162800.0,24.891,24.943,24.8761,24.891,162800.0
2006-03-07 13:00:00,33.51,33.54,33.48,33.52,151000.0,24.8984,24.9207,24.8761,24.9058,151000.0
2006-03-07 13:10:00,33.52,33.56,33.46,33.49,118400.0,24.9058,24.9355,24.8612,24.8835,118400.0
2006-03-07 13:20:00,33.49,33.55,33.46,33.47,214400.0,24.8835,24.9281,24.8612,24.8687,214400.0
2006-03-07 13:30:00,33.47,33.62,33.46,33.55,214200.0,24.8687,24.9801,24.8612,24.9281,214200.0
2006-03-07 13:40:00,33.54,33.56,33.5,33.52,131800.0,24.9207,24.9355,24.891,24.9058,131800.0
2006-03-07 13:50:00,33.52,33.53,33.4,33.43,272600.0,24.9058,24.9132,24.8167,24.8389,272600.0
2006-03-07 14:00:00,33.42,33.43,33.23,33.23,353800.0,24.8315,24.8389,24.6903,24.6903,353800.0
2006-03-07 14:10:00,33.23,33.27,33.12,33.12,464600.0,24.6903,24.7201,24.6086,24.6086,464600.0
2006-03-07 14:20:00,33.12,33.27,33.09,33.21,483200.0,24.6086,24.7201,24.5863,24.6755,483200.0
2006-03-07 14:30:00,33.21,33.27,33.17,33.22,361400.0,24.6755,24.7201,24.6458,24.6829,361400.0
2006-03-07 14:40:00,33.23,33.27,33.17,33.17,254600.0,24.6903,24.7201,24.6458,24.6458,254600.0
2006-03-07 14:50:00,33.17,33.29,33.16,33.2,260200.0,24.6458,24.7349,24.6383,24.668,260200.0
2006-03-07 15:00:00,33.2,33.22,33.0,33.0,458800.0,24.668,24.6829,24.5194,24.5194,458800.0
2006-03-07 15:10:00,33.0,33.0,32.75,32.85,981800.0,24.5194,24.5194,24.3337,24.408,981800.0
2006-03-07 15:20:00,32.85,33.15,32.84,33.07,595600.0,24.408,24.6309,24.4006,24.5715,595600.0
2006-03-07 15:30:00,33.07,33.13,32.97,33.12,709800.0,24.5715,24.616,24.4972,24.6086,709800.0
2006-03-07 15:40:00,33.12,33.13,33.05,33.08,639400.0,24.6086,24.616,24.5566,24.5789,639400.0
2006-03-07 15:50:00,33.08,33.23,33.07,33.21,1122200.0,24.5789,24.6903,24.5715,24.6755,1122200.0
2006-03-08 09:30:00,32.87,32.91,32.63,32.63,736600.0,24.4229,24.4526,24.2445,24.2445,736600.0
2006-03-08 09:40:00,32.63,32.85,32.5,32.82,1083600.0,24.2445,24.408,24.1479,24.3857,1083600.0
2006-03-08 09:50:00,32.82,33.07,32.6,32.98,718200.0,24.3857,24.5715,24.2222,24.5046,718200.0
2006-03-08 10:00:00,32.98,33.24,32.95,33.11,619400.0,24.5046,24.6978,24.4823,24.6012,619400.0
2006-03-08 10:10:00,33.1,33.45,33.09,33.31,557800.0,24.5937,24.8538,24.5863,24.7498,557800.0
2006-03-08 10:20:00,33.31,33.33,33.1,33.2,362600.0,24.7498,24.7646,24.5937,24.668,362600.0
2006-03-08 10:30:00,33.21,33.4,32.97,33.4,1070400.0,24.6755,24.8167,24.4972,24.8167,1070400.0
2006-03-08 10:40:00,33.4,33.44,33.11,33.15,676600.0,24.8167,24.8464,24.6012,24.6309,676600.0
2006-03-08 10:50:00,33.14,33.34,33.06,33.25,401200.0,24.6235,24.7721,24.564,24.7052,401200.0
2006-03-08 11:00:00,33.27,33.38,33.21,33.24,348600.0,24.7201,24.8018,24.6755,24.6978,348600.0
2006-03-08 11:10:00,33.24,33.35,33.03,33.08,513800.0,24.6978,24.7795,24.5417,24.5789,513800.0
2006-03-08 11:20:00,33.08,33.23,33.07,33.08,183600.0,24.5789,24.6903,24.5715,24.5789,183600.0
2006-03-08 11:30:00,33.08,33.09,32.88,32.97,436200.0,24.5789,24.5863,24.4303,24.4972,436200.0
2006-03-08 11:40:00,32.98,33.03,32.75,32.76,316200.0,24.5046,24.5417,24.3337,24.3411,316200.0
2006-03-08 11:50:00,32.76,32.85,32.7,32.79,380600.0,24.3411,24.408,24.2965,24.3634,380600.0
2006-03-08 12:00:00,32.8,32.83,32.63,32.76,415000.0,24.3708,24.3931,24.2445,24.3411,415000.0
2006-03-08 12:10:00,32.76,32.83,32.47,32.48,508000.0,24.3411,24.3931,24.1257,24.1331,508000.0
2006-03-08 12:20:00,32.49,32.74,32.47,32.69,330800.0,24.1405,24.3263,24.1257,24.2891,330800.0
2006-03-08 12:30:00,32.69,32.71,32.49,32.63,316600.0,24.2891,24.304,24.1405,24.2445,316600.0
2006-03-08 12:40:00,32.63,32.74,32.63,32.73,294000.0,24.2445,24.3263,24.2445,24.3188,294000.0
2006-03-08 12:50:00,32.73,32.87,32.71,32.74,402400.0,24.3188,24.4229,24.304,24.3263,402400.0
2006-03-08 13:00:00,32.74,32.97,32.74,32.92,323600.0,24.3263,24.4972,24.3263,24.46,323600.0
2006-03-08 13:10:00,32.95,32.95,32.81,32.85,499200.0,24.4823,24.4823,24.3783,24.408,499200.0
2006-03-08 13:20:00,32.85,33.02,32.85,32.99,302000.0,24.408,24.5343,24.408,24.512,302000.0
2006-03-08 13:30:00,32.99,33.0,32.87,32.88,218600.0,24.512,24.5194,24.4229,24.4303,218600.0
2006-03-08 13:40:00,32.88,32.9,32.69,32.74,209800.0,24.4303,24.4451,24.2891,24.3263,209800.0
2006-03-08 13:50:00,32.74,32.77,32.63,32.77,267600.0,24.3263,24.3486,24.2445,24.3486,267600.0
2006-03-08 14:00:00,32.77,33.05,32.77,33.04,339800.0,24.3486,24.5566,24.3486,24.5492,339800.0
2006-03-08 14:10:00,33.04,33.08,32.9,33.07,279000.0,24.5492,24.5789,24.4451,24.5715,279000.0
2006-03-08 14:20:00,33.06,33.06,32.88,32.94,250200.0,24.564,24.564,24.4303,24.4749,250200.0
2006-03-08 14:30:00,32.99,33.16,32.93,33.11,252000.0,24.512,24.6383,24.4674,24.6012,252000.0
2006-03-08 14:40:00,33.13,33.34,33.1,33.29,349200.0,24.616,24.7721,24.5937,24.7349,349200.0
2006-03-08 14:50:00,33.28,33.5,33.26,33.38,728200.0,24.7275,24.891,24.7126,24.8018,728200.0
2006-03-08 15:00:00,33.39,33.51,33.34,33.35,476400.0,24.8092,24.8984,24.7721,24.7795,476400.0
2006-03-08 15:10:00,33.35,33.38,33.13,33.24,392000.0,24.7795,24.8018,24.616,24.6978,392000.0
2006-03-08 15:20:00,33.24,33.39,33.24,33.36,286400.0,24.6978,24.8092,24.6978,24.7869,286400.0
2006-03-08 15:30:00,33.36,33.36,33.23,33.32,414600.0,24.7869,24.7869,24.6903,24.7572,414600.0
2006-03-08 15:40:00,33.33,33.6,33.33,33.55,653400.0,24.7646,24.9653,24.7646,24.9281,653400.0
2006-03-08 15:50:00,33.55,33.57,33.42,33.45,521600.0,24.9281,24.943,24.8315,24.8538,521600.0
2006-03-09 09:30:00,33.8,33.96,33.77,33.96,537400.0,25.1139,25.2327,25.0916,25.2327,537400.0
2006-03-09 09:40:00,33.95,34.13,33.95,34.06,947600.0,25.2253,25.3591,25.2253,25.307,947600.0
2006-03-09 09:50:00,34.07,34.08,33.9,34.07,632600.0,25.3145,25.3219,25.1882,25.3145,632600.0
2006-03-09 10:00:00,34.08,34.1,33.97,34.04,480600.0,25.3219,25.3368,25.2402,25.2922,480600.0
2006-03-09 10:10:00,34.02,34.04,33.9,34.02,408600.0,25.2773,25.2922,25.1882,25.2773,408600.0
2006-03-09 10:20:00,34.01,34.01,33.9,33.94,237200.0,25.2699,25.2699,25.1882,25.2179,237200.0
2006-03-09 10:30:00,33.93,33.94,33.55,33.66,720600.0,25.2104,25.2179,24.9281,25.0098,720600.0
2006-03-09 10:40:00,33.66,33.82,33.62,33.68,499600.0,25.0098,25.1287,24.9801,25.0247,499600.0
2006-03-09 10:50:00,33.67,33.68,33.34,33.35,725400.0,25.0173,25.0247,24.7721,24.7795,725400.0
2006-03-09 11:00:00,33.35,33.41,33.24,33.33,681600.0,24.7795,24.8241,24.6978,24.7646,681600.0
2006-03-09 11:10:00,33.32,33.34,33.15,33.17,347600.0,24.7572,24.7721,24.6309,24.6458,347600.0
2006-03-09 11:20:00,33.18,33.43,33.17,33.35,435200.0,24.6532,24.8389,24.6458,24.7795,435200.0
2006-03-09 11:30:00,33.35,33.36,33.24,33.3,378200.0,24.7795,24.7869,24.6978,24.7424,378200.0
2006-03-09 11:40:00,33.29,33.5,33.25,33.39,671000.0,24.7349,24.891,24.7052,24.8092,671000.0
2006-03-09 11:50:00,33.39,33.52,33.38,33.47,268800.0,24.8092,24.9058,24.8018,24.8687,268800.0
2006-03-09 12:00:00,33.47,33.5,33.24,33.31,371600.0,24.8687,24.891,24.6978,24.7498,371600.0
2006-03-09 12:10:00,33.32,33.54,33.31,33.49,787800.0,24.7572,24.9207,24.7498,24.8835,787800.0
2006-03-09 12:20:00,33.48,33.53,33.33,33.35,230600.0,24.8761,24.9132,24.7646,24.7795,230600.0
2006-03-09 12:30:00,33.35,33.38,33.29,33.31,253000.0,24.7795,24.8018,24.7349,24.7498,253000.0
2006-03-09 12:40:00,33.31,33.41,33.3,33.3,158400.0,24.7498,24.8241,24.7424,24.7424,158400.0
2006-03-09 12:50:00,33.3,33.42,33.28,33.38,185000.0,24.7424,24.8315,24.7275,24.8018,185000.0
2006-03-09 13:00:00,33.37,33.52,33.34,33.48,452800.0,24.7944,24.9058,24.7721,24.8761,452800.0
2006-03-09 13:10:00,33.48,33.48,33.38,33.42,318200.0,24.8761,24.8761,24.8018,24.8315,318200.0
2006-03-09 13:20:00,33.42,33.51,33.38,33.41,163400.0,24.8315,24.8984,24.8018,24.8241,163400.0
2006-03-09 13:30:00,33.4,33.46,33.35,33.41,157400.0,24.8167,24.8612,24.7795,24.8241,157400.0
2006-03-09 13:40:00,33.41,33.41,33.32,33.34,220800.0,24.8241,24.8241,24.7572,24.7721,220800.0
2006-03-09 13:50:00,33.34,33.4,33.31,33.4,161800.0,24.7721,24.8167,24.7498,24.8167,161800.0
2006-03-09 14:00:00,33.4,33.52,33.39,33.43,371200.0,24.8167,24.9058,24.8092,24.8389,371200.0
2006-03-09 14:10:00,33.43,33.44,33.35,33.37,230600.0,24.8389,24.8464,24.7795,24.7944,230600.0
2006-03-09 14:20:00,33.37,33.38,33.25,33.33,422600.0,24.7944,24.8018,24.7052,24.7646,422600.0
2006-03-09 14:30:00,33.34,33.37,33.28,33.29,195600.0,24.7721,24.7944,24.7275,24.7349,195600.0
2006-03-09 14:40:00,33.29,33.31,33.15,33.26,260200.0,24.7349,24.7498,24.6309,24.7126,260200.0
2006-03-09 14:50:00,33.27,33.32,33.05,33.12,290200.0,24.7201,24.7572,24.5566,24.6086,290200.0
2006-03-09 15:00:00,33.12,33.17,33.01,33.1,318800.0,24.6086,24.6458,24.5269,24.5937,318800.0
2006-03-09 15:10:00,33.1,33.16,33.01,33.01,346600.0,24.5937,24.6383,24.5269,24.5269,346600.0
2006-03-09 15:20:00,33.01,33.08,32.96,33.03,275400.0,24.5269,24.5789,24.4897,24.5417,275400.0
2006-03-09 15:30:00,33.02,33.1,32.99,33.09,316000.0,24.5343,24.5937,24.512,24.5863,316000.0
2006-03-09 15:40:00,33.1,33.18,33.04,33.05,401600.0,24.5937,24.6532,24.5492,24.5566,401600.0
2006-03-09 15:50:00,33.03,33.07,33.0,33.04,763600.0,24.5417,24.5715,24.5194,24.5492,763600.0
2006-03-10 09:30:00,33.03,33.06,32.58,32.63,622800.0,24.5417,24.564,24.2074,24.2445,622800.0
2006-03-10 09:40:00,32.63,33.05,32.6,32.95,793800.0,24.2445,24.5566,24.2222,24.4823,793800.0
2006-03-10 09:50:00,32.95,33.19,32.94,33.19,373200.0,24.4823,24.6606,24.4749,24.6606,373200.0
2006-03-10 10:00:00,33.17,33.35,33.02,33.35,516800.0,24.6458,24.7795,24.5343,24.7795,516800.0
2006-03-10 10:10:00,33.34,33.38,33.14,33.2,546400.0,24.7721,24.8018,24.6235,24.668,546400.0
2006-03-10 10:20:00,33.21,33.27,33.07,33.2,601200.0,24.6755,24.7201,24.5715,24.668,601200.0
2006-03-10 10:30:00,33.2,33.35,33.2,33.31,588000.0,24.668,24.7795,24.668,24.7498,588000.0
2006-03-10 10:40:00,33.31,33.46,33.3,33.38,512400.0,24.7498,24.8612,24.7424,24.8018,512400.0
2006-03-10 10:50:00,33.38,33.67,33.37,33.64,551400.0,24.8018,25.0173,24.7944,24.995,551400.0
2006-03-10 11:00:00,33.65,33.95,33.6,33.85,686800.0,25.0024,25.2253,24.9653,25.151,686800.0
2006-03-10 11:10:00,33.85,33.86,33.75,33.79,433000.0,25.151,25.1584,25.0767,25.1064,433000.0
2006-03-10 11:20:00,33.79,33.82,33.72,33.79,570400.0,25.1064,25.1287,25.0544,25.1064,570400.0
2006-03-10 11:30:00,33.79,33.79,33.7,33.74,486400.0,25.1064,25.1064,25.0396,25.0693,486400.0
2006-03-10 11:40:00,33.75,33.85,33.74,33.81,302800.0,25.0767,25.151,25.0693,25.1213,302800.0
2006-03-10 11:50:00,33.81,33.83,33.76,33.76,317200.0,25.1213,25.1361,25.0841,25.0841,317200.0
2006-03-10 12:00:00,33.76,33.83,33.74,33.77,353200.0,25.0841,25.1361,25.0693,25.0916,353200.0
2006-03-10 12:10:00,33.8,33.83,33.75,33.78,249400.0,25.1139,25.1361,25.0767,25.099,249400.0
2006-03-10 12:20:00,33.79,33.83,33.75,33.81,474400.0,25.1064,25.1361,25.0767,25.1213,474400.0
2006-03-10 12:30:00,33.81,33.85,33.8,33.83,196400.0,25.1213,25.151,25.1139,25.1361,196400.0
2006-03-10 12:40:00,33.82,33.83,33.78,33.8,150400.0,25.1287,25.1361,25.099,25.1139,150400.0
2006-03-10 12:50:00,33.79,33.79,33.69,33.72,142000.0,25.1064,25.1064,25.0321,25.0544,142000.0
2006-03-10 13:00:00,33.72,33.73,33.61,33.65,248400.0,25.0544,25.0618,24.9727,25.0024,248400.0
2006-03-10 13:10:00,33.65,33.85,33.65,33.76,354000.0,25.0024,25.151,25.0024,25.0841,354000.0
2006-03-10 13:20:00,33.76,33.85,33.67,33.79,204600.0,25.0841,25.151,25.0173,25.1064,204600.0
2006-03-10 13:30:00,33.79,33.88,33.7,33.72,278400.0,25.1064,25.1733,25.0396,25.0544,278400.0
2006-03-10 13:40:00,33.71,33.74,33.63,33.74,283600.0,25.047,25.0693,24.9875,25.0693,283600.0
2006-03-10 13:50:00,33.74,33.77,33.66,33.71,95400.0,25.0693,25.0916,25.0098,25.047,95400.0
2006-03-10 14:00:00,33.71,33.73,33.58,33.59,257800.0,25.047,25.0618,24.9504,24.9578,257800.0
2006-03-10 14:10:00,33.59,33.67,33.57,33.63,175000.0,24.9578,25.0173,24.943,24.9875,175000.0
2006-03-10 14:20:00,33.63,33.69,33.59,33.59,159600.0,24.9875,25.0321,24.9578,24.9578,159600.0
2006-03-10 14:30:00,33.6,33.67,33.55,33.67,232400.0,24.9653,25.0173,24.9281,25.0173,232400.0
2006-03-10 14:40:00,33.67,33.67,33.55,33.56,186200.0,25.0173,25.0173,24.9281,24.9355,186200.0
2006-03-10 14:50:00,33.55,33.6,33.4,33.48,376400.0,24.9281,24.9653,24.8167,24.8761,376400.0
2006-03-10 15:00:00,33.49,33.6,33.45,33.52,453000.0,24.8835,24.9653,24.8538,24.9058,453000.0
2006-03-10 15:10:00,33.54,33.59,33.45,33.49,311400.0,24.9207,24.9578,24.8538,24.8835,311400.0
2006-03-10 15:20:00,33.49,33.62,33.48,33.54,405400.0,24.8835,24.9801,24.8761,24.9207,405400.0
2006-03-10 15:30:00,33.54,33.57,33.43,33.5,273400.0,24.9207,24.943,24.8389,24.891,273400.0
2006-03-10 15:40:00,33.5,33.5,33.43,33.44,239800.0,24.891,24.891,24.8389,24.8464,239800.0
2006-03-10 15:50:00,33.44,33.51,33.44,33.5,440400.0,24.8464,24.8984,24.8464,24.891,440400.0
2006-03-13 09:30:00,33.8,33.95,33.1,33.87,490800.0,25.1139,25.2253,24.5937,25.1659,490800.0
2006-03-13 09:40:00,33.86,34.01,33.78,33.94,628800.0,25.1584,25.2699,25.099,25.2179,628800.0
2006-03-13 09:50:00,33.94,33.99,33.77,33.88,538600.0,25.2179,25.255,25.0916,25.1733,538600.0
2006-03-13 10:00:00,33.88,33.96,33.79,33.83,503200.0,25.1733,25.2327,25.1064,25.1361,503200.0
2006-03-13 10:10:00,33.83,34.01,33.76,33.95,597000.0,25.1361,25.2699,25.0841,25.2253,597000.0
2006-03-13 10:20:00,33.95,34.15,33.92,34.12,595800.0,25.2253,25.3739,25.203,25.3516,595800.0
2006-03-13 10:30:00,34.12,34.3,34.11,34.23,566000.0,25.3516,25.4854,25.3442,25.4334,566000.0
2006-03-13 10:40:00,34.24,34.25,34.13,34.15,462200.0,25.4408,25.4482,25.3591,25.3739,462200.0
2006-03-13 10:50:00,34.15,34.21,34.08,34.09,456200.0,25.3739,25.4185,25.3219,25.3293,456200.0
2006-03-13 11:00:00,34.1,34.16,34.08,34.1,407800.0,25.3368,25.3813,25.3219,25.3368,407800.0
2006-03-13 11:10:00,34.1,34.19,34.1,34.17,341400.0,25.3368,25.4036,25.3368,25.3888,341400.0
2006-03-13 11:20:00,34.17,34.27,34.17,34.23,326800.0,25.3888,25.4631,25.3888,25.4334,326800.0
2006-03-13 11:30:00,34.23,34.25,34.08,34.13,280000.0,25.4334,25.4482,25.3219,25.3591,280000.0
2006-03-13 11:40:00,34.13,34.19,34.06,34.17,240000.0,25.3591,25.4036,25.307,25.3888,240000.0
2006-03-13 11:50:00,34.16,34.18,33.96,34.01,293400.0,25.3813,25.3962,25.2327,25.2699,293400.0
2006-03-13 12:00:00,34.01,34.09,33.98,33.99,205800.0,25.2699,25.3293,25.2476,25.255,205800.0
2006-03-13 12:10:00,33.98,34.01,33.9,33.99,251800.0,25.2476,25.2699,25.1882,25.255,251800.0
2006-03-13 12:20:00,33.99,34.0,33.93,33.98,137600.0,25.255,25.2625,25.2104,25.2476,137600.0
2006-03-13 12:30:00,33.98,33.99,33.96,33.98,135800.0,25.2476,25.255,25.2327,25.2476,135800.0
2006-03-13 12:40:00,33.98,34.0,33.96,34.0,159800.0,25.2476,25.2625,25.2327,25.2625,159800.0
2006-03-13 12:50:00,34.0,34.01,33.98,33.99,162400.0,25.2625,25.2699,25.2476,25.255,162400.0
2006-03-13 13:00:00,33.99,34.0,33.92,33.96,122400.0,25.255,25.2625,25.203,25.2327,122400.0
2006-03-13 13:10:00,33.96,33.96,33.87,33.89,148800.0,25.2327,25.2327,25.1659,25.1807,148800.0
2006-03-13 13:20:00,33.89,33.98,33.84,33.96,352200.0,25.1807,25.2476,25.1436,25.2327,352200.0
2006-03-13 13:30:00,33.97,33.97,33.93,33.95,136200.0,25.2402,25.2402,25.2104,25.2253,136200.0
2006-03-13 13:40:00,33.95,34.04,33.94,34.04,250400.0,25.2253,25.2922,25.2179,25.2922,250400.0
2006-03-13 13:50:00,34.04,34.2,34.02,34.19,264000.0,25.2922,25.4111,25.2773,25.4036,264000.0
2006-03-13 14:00:00,34.18,34.26,34.12,34.23,334000.0,25.3962,25.4556,25.3516,25.4334,334000.0
2006-03-13 14:10:00,34.24,34.29,34.17,34.23,213800.0,25.4408,25.4779,25.3888,25.4334,213800.0
2006-03-13 14:20:00,34.23,34.23,34.13,34.21,218000.0,25.4334,25.4334,25.3591,25.4185,218000.0
2006-03-13 14:30:00,34.21,34.26,34.15,34.24,227600.0,25.4185,25.4556,25.3739,25.4408,227600.0
2006-03-13 14:40:00,34.25,34.34,34.25,34.25,257000.0,25.4482,25.5151,25.4482,25.4482,257000.0
2006-03-13 14:50:00,34.26,34.3,34.21,34.26,218800.0,25.4556,25.4854,25.4185,25.4556,218800.0
2006-03-13 15:00:00,34.27,34.32,34.13,34.17,241400.0,25.4631,25.5002,25.3591,25.3888,241400.0
2006-03-13 15:10:00,34.16,34.29,34.16,34.29,285200.0,25.3813,25.4779,25.3813,25.4779,285200.0
2006-03-13 15:20:00,34.3,34.3,34.14,34.23,246400.0,25.4854,25.4854,25.3665,25.4334,246400.0
2006-03-13 15:30:00,34.24,34.28,34.22,34.23,485400.0,25.4408,25.4705,25.4259,25.4334,485400.0
2006-03-13 15:40:00,34.23,34.32,34.23,34.28,366000.0,25.4334,25.5002,25.4334,25.4705,366000.0
2006-03-13 15:50:00,34.29,34.35,34.28,34.34,496000.0,25.4779,25.5225,25.4705,25.5151,496000.0
2006-03-14 09:30:00,34.38,34.38,34.02,34.28,475000.0,25.5448,25.5448,25.2773,25.4705,475000.0
2006-03-14 09:40:00,34.28,34.45,34.15,34.41,363200.0,25.4705,25.5968,25.3739,25.5671,363200.0
2006-03-14 09:50:00,34.4,34.45,34.28,34.33,422400.0,25.5597,25.5968,25.4705,25.5077,422400.0
2006-03-14 10:00:00,34.33,34.35,34.22,34.24,373000.0,25.5077,25.5225,25.4259,25.4408,373000.0
2006-03-14 10:10:00,34.26,34.29,34.05,34.05,426800.0,25.4556,25.4779,25.2996,25.2996,426800.0
2006-03-14 10:20:00,34.06,34.06,33.72,33.89,650800.0,25.307,25.307,25.0544,25.1807,650800.0
2006-03-14 10:30:00,33.9,34.02,33.82,33.93,323600.0,25.1882,25.2773,25.1287,25.2104,323600.0
2006-03-14 10:40:00,33.92,33.97,33.75,33.77,366000.0,25.203,25.2402,25.0767,25.0916,366000.0
2006-03-14 10:50:00,33.79,33.95,33.76,33.82,246600.0,25.1064,25.2253,25.0841,25.1287,246600.0
2006-03-14 11:00:00,33.81,33.85,33.73,33.82,307800.0,25.1213,25.151,25.0618,25.1287,307800.0
2006-03-14 11:10:00,33.8,33.98,33.76,33.92,280000.0,25.1139,25.2476,25.0841,25.203,280000.0
2006-03-14 11:20:00,33.93,33.93,33.77,33.78,192000.0,25.2104,25.2104,25.0916,25.099,192000.0
2006-03-14 11:30:00,33.78,33.93,33.78,33.88,231400.0,25.099,25.2104,25.099,25.1733,231400.0
2006-03-14 11:40:00,33.87,34.01,33.87,33.99,295400.0,25.1659,25.2699,25.1659,25.255,295400.0
2006-03-14 11:50:00,33.99,34.18,33.97,33.98,547400.0,25.255,25.3962,25.2402,25.2476,547400.0
2006-03-14 12:00:00,33.98,34.13,33.96,34.08,196800.0,25.2476,25.3591,25.2327,25.3219,196800.0
2006-03-14 12:10:00,34.08,34.4,34.03,34.08,121000.0,25.3219,25.5597,25.2848,25.3219,121000.0
2006-03-14 12:20:00,34.08,34.23,34.02,34.21,218200.0,25.3219,25.4334,25.2773,25.4185,218200.0
2006-03-14 12:30:00,34.21,34.22,34.16,34.19,201600.0,25.4185,25.4259,25.3813,25.4036,201600.0
2006-03-14 12:40:00,34.19,34.21,34.17,34.18,145600.0,25.4036,25.4185,25.3888,25.3962,145600.0
2006-03-14 12:50:00,34.17,34.38,34.13,34.37,138400.0,25.3888,25.5448,25.3591,25.5374,138400.0
2006-03-14 13:00:00,34.37,34.55,34.2,34.46,416000.0,25.5374,25.6711,25.4111,25.6042,416000.0
2006-03-14 13:10:00,34.47,34.51,34.41,34.49,317400.0,25.6117,25.6414,25.5671,25.6265,317400.0
2006-03-14 13:20:00,34.49,34.52,34.47,34.5,344800.0,25.6265,25.6488,25.6117,25.634,344800.0
2006-03-14 13:30:00,34.5,34.59,34.5,34.58,228200.0,25.634,25.7008,25.634,25.6934,228200.0
2006-03-14 13:40:00,34.57,34.58,34.48,34.53,166600.0,25.686,25.6934,25.6191,25.6563,166600.0
2006-03-14 13:50:00,34.53,34.54,34.49,34.52,179600.0,25.6563,25.6637,25.6265,25.6488,179600.0
2006-03-14 14:00:00,34.53,34.59,34.49,34.59,226600.0,25.6563,25.7008,25.6265,25.7008,226600.0
2006-03-14 14:10:00,34.58,34.68,34.58,34.61,273200.0,25.6934,25.7677,25.6934,25.7157,273200.0
2006-03-14 14:20:00,34.61,34.77,34.61,34.75,291200.0,25.7157,25.8346,25.7157,25.8197,291200.0
2006-03-14 14:30:00,34.75,34.75,34.58,34.62,272000.0,25.8197,25.8197,25.6934,25.7231,272000.0
2006-03-14 14:40:00,34.62,34.68,34.59,34.68,263400.0,25.7231,25.7677,25.7008,25.7677,263400.0
2006-03-14 14:50:00,34.68,34.74,34.66,34.7,181800.0,25.7677,25.8123,25.7528,25.7826,181800.0
2006-03-14 15:00:00,34.69,34.81,34.66,34.81,239000.0,25.7751,25.8643,25.7528,25.8643,239000.0
2006-03-14 15:10:00,34.81,34.9,34.77,34.77,329400.0,25.8643,25.9312,25.8346,25.8346,329400.0
2006-03-14 15:20:00,34.78,34.84,34.76,34.8,290000.0,25.842,25.8866,25.8272,25.8569,290000.0
2006-03-14 15:30:00,34.76,34.82,34.76,34.8,288000.0,25.8272,25.8717,25.8272,25.8569,288000.0
2006-03-14 15:40:00,34.8,34.83,34.79,34.8,285400.0,25.8569,25.8792,25.8494,25.8569,285400.0
2006-03-14 15:50:00,34.8,34.81,34.71,34.78,462200.0,25.8569,25.8643,25.79,25.842,462200.0
2006-03-15 09:30:00,34.55,34.75,34.52,34.58,408400.0,25.6711,25.8197,25.6488,25.6934,408400.0
2006-03-15 09:40:00,34.58,34.65,34.44,34.63,412000.0,25.6934,25.7454,25.5894,25.7306,412000.0
2006-03-15 09:50:00,34.64,34.79,34.59,34.65,344800.0,25.738,25.8494,25.7008,25.7454,344800.0
2006-03-15 10:00:00,34.63,34.74,34.63,34.7,273800.0,25.7306,25.8123,25.7306,25.7826,273800.0
2006-03-15 10:10:00,34.69,34.75,34.66,34.74,186600.0,25.7751,25.8197,25.7528,25.8123,186600.0
2006-03-15 10:20:00,34.75,34.81,34.62,34.62,288000.0,25.8197,25.8643,25.7231,25.7231,288000.0
2006-03-15 10:30:00,34.62,34.84,34.5,34.63,526000.0,25.7231,25.8866,25.634,25.7306,526000.0
2006-03-15 10:40:00,34.62,34.64,34.39,34.62,493200.0,25.7231,25.738,25.5522,25.7231,493200.0
2006-03-15 10:50:00,34.61,34.74,34.45,34.65,490600.0,25.7157,25.8123,25.5968,25.7454,490600.0
2006-03-15 11:00:00,34.64,34.68,34.57,34.63,408600.0,25.738,25.7677,25.686,25.7306,408600.0
2006-03-15 11:10:00,34.63,34.66,34.54,34.56,203600.0,25.7306,25.7528,25.6637,25.6785,203600.0
2006-03-15 11:20:00,34.55,34.55,34.27,34.34,399400.0,25.6711,25.6711,25.4631,25.5151,399400.0
2006-03-15 11:30:00,34.34,34.37,34.21,34.29,317200.0,25.5151,25.5374,25.4185,25.4779,317200.0
2006-03-15 11:40:00,34.31,34.33,34.16,34.27,375600.0,25.4928,25.5077,25.3813,25.4631,375600.0
2006-03-15 11:50:00,34.26,34.34,34.21,34.32,193000.0,25.4556,25.5151,25.4185,25.5002,193000.0
2006-03-15 12:00:00,34.32,34.37,34.27,34.34,255200.0,25.5002,25.5374,25.4631,25.5151,255200.0
2006-03-15 12:10:00,34.35,34.42,34.33,34.34,178200.0,25.5225,25.5745,25.5077,25.5151,178200.0
2006-03-15 12:20:00,34.34,34.37,34.27,34.35,153800.0,25.5151,25.5374,25.4631,25.5225,153800.0
2006-03-15 12:30:00,34.35,34.4,34.3,34.32,143800.0,25.5225,25.5597,25.4854,25.5002,143800.0
2006-03-15 12:40:00,34.32,34.38,34.3,34.37,157600.0,25.5002,25.5448,25.4854,25.5374,157600.0
2006-03-15 12:50:00,34.38,34.44,34.32,34.34,172200.0,25.5448,25.5894,25.5002,25.5151,172200.0
2006-03-15 13:00:00,34.34,34.35,34.27,34.35,154600.0,25.5151,25.5225,25.4631,25.5225,154600.0
2006-03-15 13:10:00,34.35,34.47,34.35,34.46,195000.0,25.5225,25.6117,25.5225,25.6042,195000.0
2006-03-15 13:20:00,34.46,34.56,34.45,34.51,216800.0,25.6042,25.6785,25.5968,25.6414,216800.0
2006-03-15 13:30:00,34.52,34.59,34.48,34.53,160000.0,25.6488,25.7008,25.6191,25.6563,160000.0
2006-03-15 13:40:00,34.54,34.54,34.41,34.48,174600.0,25.6637,25.6637,25.5671,25.6191,174600.0
2006-03-15 13:50:00,34.47,34.61,34.45,34.57,143800.0,25.6117,25.7157,25.5968,25.686,143800.0
2006-03-15 14:00:00,34.59,34.71,34.51,34.71,239000.0,25.7008,25.79,25.6414,25.79,239000.0
2006-03-15 14:10:00,34.71,34.74,34.58,34.69,287600.0,25.79,25.8123,25.6934,25.7751,287600.0
2006-03-15 14:20:00,34.7,34.74,34.63,34.68,236000.0,25.7826,25.8123,25.7306,25.7677,236000.0
2006-03-15 14:30:00,34.68,34.74,34.63,34.66,163400.0,25.7677,25.8123,25.7306,25.7528,163400.0
2006-03-15 14:40:00,34.66,34.66,34.48,34.51,199200.0,25.7528,25.7528,25.6191,25.6414,199200.0
2006-03-15 14:50:00,34.52,34.57,34.48,34.53,123600.0,25.6488,25.686,25.6191,25.6563,123600.0
2006-03-15 15:00:00,34.52,34.59,34.5,34.51,138000.0,25.6488,25.7008,25.634,25.6414,138000.0
2006-03-15 15:10:00,34.51,34.52,34.45,34.48,215400.0,25.6414,25.6488,25.5968,25.6191,215400.0
2006-03-15 15:20:00,34.48,34.59,34.48,34.55,217600.0,25.6191,25.7008,25.6191,25.6711,217600.0
2006-03-15 15:30:00,34.54,34.7,34.54,34.7,306800.0,25.6637,25.7826,25.6637,25.7826,306800.0
2006-03-15 15:40:00,34.7,34.75,34.64,34.75,346400.0,25.7826,25.8197,25.738,25.8197,346400.0
2006-03-15 15:50:00,34.75,34.77,34.71,34.72,478800.0,25.8197,25.8346,25.79,25.7974,478800.0
2006-03-16 09:30:00,34.66,34.96,34.65,34.93,460200.0,25.7528,25.9758,25.7454,25.9535,460200.0
2006-03-16 09:40:00,34.95,35.09,34.92,34.96,658200.0,25.9683,26.0723,25.946,25.9758,658200.0
2006-03-16 09:50:00,34.95,35.05,34.88,34.89,268200.0,25.9683,26.0426,25.9163,25.9237,268200.0
2006-03-16 10:00:00,34.89,35.04,34.88,35.02,321800.0,25.9237,26.0352,25.9163,26.0203,321800.0
2006-03-16 10:10:00,35.02,35.05,34.96,34.99,296400.0,26.0203,26.0426,25.9758,25.998,296400.0
2006-03-16 10:20:00,34.98,35.0,34.89,34.98,246800.0,25.9906,26.0055,25.9237,25.9906,246800.0
2006-03-16 10:30:00,34.98,34.99,34.79,34.81,406800.0,25.9906,25.998,25.8494,25.8643,406800.0
2006-03-16 10:40:00,34.81,34.85,34.7,34.74,388200.0,25.8643,25.894,25.7826,25.8123,388200.0
2006-03-16 10:50:00,34.72,34.76,34.45,34.53,402600.0,25.7974,25.8272,25.5968,25.6563,402600.0
2006-03-16 11:00:00,34.53,34.66,34.48,34.54,269200.0,25.6563,25.7528,25.6191,25.6637,269200.0
2006-03-16 11:10:00,34.54,34.74,34.48,34.66,295400.0,25.6637,25.8123,25.6191,25.7528,295400.0
2006-03-16 11:20:00,34.67,34.77,34.61,34.66,210000.0,25.7603,25.8346,25.7157,25.7528,210000.0
2006-03-16 11:30:00,34.65,34.84,34.64,34.77,190000.0,25.7454,25.8866,25.738,25.8346,190000.0
2006-03-16 11:40:00,34.77,34.87,34.74,34.85,297600.0,25.8346,25.9089,25.8123,25.894,297600.0
2006-03-16 11:50:00,34.85,34.98,34.8,34.95,215800.0,25.894,25.9906,25.8569,25.9683,215800.0
2006-03-16 12:00:00,34.95,35.0,34.85,34.99,234600.0,25.9683,26.0055,25.894,25.998,234600.0
2006-03-16 12:10:00,34.99,35.13,34.97,35.1,513000.0,25.998,26.1021,25.9832,26.0798,513000.0
2006-03-16 12:20:00,35.1,35.38,35.1,35.31,492600.0,26.0798,26.2878,26.0798,26.2358,492600.0
2006-03-16 12:30:00,35.31,35.38,35.24,35.38,355400.0,26.2358,26.2878,26.1838,26.2878,355400.0
2006-03-16 12:40:00,35.38,35.38,35.18,35.22,239400.0,26.2878,26.2878,26.1392,26.1689,239400.0
2006-03-16 12:50:00,35.23,35.4,35.2,35.38,214400.0,26.1764,26.3027,26.1541,26.2878,214400.0
2006-03-16 13:00:00,35.38,35.38,35.18,35.2,235400.0,26.2878,26.2878,26.1392,26.1541,235400.0
2006-03-16 13:10:00,35.2,35.32,35.17,35.27,203600.0,26.1541,26.2432,26.1318,26.2061,203600.0
2006-03-16 13:20:00,35.27,35.37,35.22,35.37,179800.0,26.2061,26.2804,26.1689,26.2804,179800.0
2006-03-16 13:30:00,35.37,35.37,35.25,35.26,151200.0,26.2804,26.2804,26.1912,26.1987,151200.0
2006-03-16 13:40:00,35.25,35.31,35.21,35.27,170000.0,26.1912,26.2358,26.1615,26.2061,170000.0
2006-03-16 13:50:00,35.27,35.4,35.23,35.35,238400.0,26.2061,26.3027,26.1764,26.2655,238400.0
2006-03-16 14:00:00,35.35,35.45,35.34,35.4,241000.0,26.2655,26.3398,26.2581,26.3027,241000.0
2006-03-16 14:10:00,35.41,35.47,35.37,35.45,269400.0,26.3101,26.3547,26.2804,26.3398,269400.0
2006-03-16 14:20:00,35.45,35.5,35.43,35.49,318200.0,26.3398,26.377,26.325,26.3696,318200.0
2006-03-16 14:30:00,35.49,35.52,35.42,35.43,456800.0,26.3696,26.3918,26.3175,26.325,456800.0
2006-03-16 14:40:00,35.43,35.45,35.29,35.39,455600.0,26.325,26.3398,26.2209,26.2952,455600.0
2006-03-16 14:50:00,35.4,35.43,35.29,35.35,302200.0,26.3027,26.325,26.2209,26.2655,302200.0
2006-03-16 15:00:00,35.37,35.45,35.35,35.43,298600.0,26.2804,26.3398,26.2655,26.325,298600.0
2006-03-16 15:10:00,35.42,35.59,35.4,35.49,576800.0,26.3175,26.4439,26.3027,26.3696,576800.0
2006-03-16 15:20:00,35.49,35.51,35.41,35.41,385400.0,26.3696,26.3844,26.3101,26.3101,385400.0
2006-03-16 15:30:00,35.42,35.46,35.37,35.45,360000.0,26.3175,26.3473,26.2804,26.3398,360000.0
2006-03-16 15:40:00,35.46,35.46,35.27,35.29,390600.0,26.3473,26.3473,26.2061,26.2209,390600.0
2006-03-16 15:50:00,35.29,35.45,35.29,35.45,609000.0,26.2209,26.3398,26.2209,26.3398,609000.0
2006-03-17 09:30:00,35.69,35.7,35.4,35.46,1775200.0,26.5182,26.5256,26.3027,26.3473,1775200.0
2006-03-17 09:40:00,35.47,35.48,35.27,35.36,436800.0,26.3547,26.3621,26.2061,26.273,436800.0
2006-03-17 09:50:00,35.37,35.42,35.33,35.35,488800.0,26.2804,26.3175,26.2507,26.2655,488800.0
2006-03-17 10:00:00,35.33,35.45,35.27,35.3,500800.0,26.2507,26.3398,26.2061,26.2284,500800.0
2006-03-17 10:10:00,35.32,35.37,35.21,35.35,326600.0,26.2432,26.2804,26.1615,26.2655,326600.0
2006-03-17 10:20:00,35.34,35.48,35.34,35.4,315400.0,26.2581,26.3621,26.2581,26.3027,315400.0
2006-03-17 10:30:00,35.39,35.4,35.2,35.21,234400.0,26.2952,26.3027,26.1541,26.1615,234400.0
2006-03-17 10:40:00,35.23,35.27,35.13,35.19,281400.0,26.1764,26.2061,26.1021,26.1466,281400.0
2006-03-17 10:50:00,35.19,35.27,35.1,35.17,251800.0,26.1466,26.2061,26.0798,26.1318,251800.0
2006-03-17 11:00:00,35.17,35.32,35.13,35.19,264000.0,26.1318,26.2432,26.1021,26.1466,264000.0
2006-03-17 11:10:00,35.2,35.24,35.16,35.17,272000.0,26.1541,26.1838,26.1244,26.1318,272000.0
2006-03-17 11:20:00,35.17,35.18,35.08,35.13,193600.0,26.1318,26.1392,26.0649,26.1021,193600.0
2006-03-17 11:30:00,35.13,35.13,35.04,35.08,190600.0,26.1021,26.1021,26.0352,26.0649,190600.0
2006-03-17 11:40:00,35.08,35.14,34.98,34.99,272200.0,26.0649,26.1095,25.9906,25.998,272200.0
2006-03-17 11:50:00,34.99,35.04,34.92,34.93,219000.0,25.998,26.0352,25.946,25.9535,219000.0
2006-03-17 12:00:00,34.93,35.13,34.9,35.06,200800.0,25.9535,26.1021,25.9312,26.0501,200800.0
2006-03-17 12:10:00,35.05,35.1,35.02,35.04,76800.0,26.0426,26.0798,26.0203,26.0352,76800.0
2006-03-17 12:20:00,35.03,35.15,35.0,35.15,115600.0,26.0278,26.1169,26.0055,26.1169,115600.0
2006-03-17 12:30:00,35.15,35.24,35.11,35.16,155600.0,26.1169,26.1838,26.0872,26.1244,155600.0
2006-03-17 12:40:00,35.16,35.2,35.12,35.12,118200.0,26.1244,26.1541,26.0946,26.0946,118200.0
2006-03-17 12:50:00,35.12,35.2,35.12,35.17,63200.0,26.0946,26.1541,26.0946,26.1318,63200.0
2006-03-17 13:00:00,35.19,35.32,35.17,35.28,156800.0,26.1466,26.2432,26.1318,26.2135,156800.0
2006-03-17 13:10:00,35.26,35.28,35.22,35.24,103600.0,26.1987,26.2135,26.1689,26.1838,103600.0
2006-03-17 13:20:00,35.26,35.27,35.17,35.26,113200.0,26.1987,26.2061,26.1318,26.1987,113200.0
2006-03-17 13:30:00,35.27,35.28,35.19,35.27,114800.0,26.2061,26.2135,26.1466,26.2061,114800.0
2006-03-17 13:40:00,35.27,35.43,35.27,35.38,168000.0,26.2061,26.325,26.2061,26.2878,168000.0
2006-03-17 13:50:00,35.38,35.41,35.33,35.36,126000.0,26.2878,26.3101,26.2507,26.273,126000.0
2006-03-17 14:00:00,35.38,35.41,35.27,35.31,131600.0,26.2878,26.3101,26.2061,26.2358,131600.0
2006-03-17 14:10:00,35.3,35.35,35.27,35.31,84600.0,26.2284,26.2655,26.2061,26.2358,84600.0
2006-03-17 14:20:00,35.32,35.35,35.24,35.27,231200.0,26.2432,26.2655,26.1838,26.2061,231200.0
2006-03-17 14:30:00,35.27,35.29,35.16,35.25,135000.0,26.2061,26.2209,26.1244,26.1912,135000.0
2006-03-17 14:40:00,35.25,35.33,35.22,35.23,131800.0,26.1912,26.2507,26.1689,26.1764,131800.0
2006-03-17 14:50:00,35.23,35.23,35.08,35.19,223000.0,26.1764,26.1764,26.0649,26.1466,223000.0
2006-03-17 15:00:00,35.19,35.23,35.13,35.15,123000.0,26.1466,26.1764,26.1021,26.1169,123000.0
2006-03-17 15:10:00,35.14,35.17,35.09,35.09,169200.0,26.1095,26.1318,26.0723,26.0723,169200.0
2006-03-17 15:20:00,35.09,35.18,35.07,35.16,264000.0,26.0723,26.1392,26.0575,26.1244,264000.0
2006-03-17 15:30:00,35.17,35.27,35.16,35.24,257000.0,26.1318,26.2061,26.1244,26.1838,257000.0
2006-03-17 15:40:00,35.24,35.29,35.21,35.27,315000.0,26.1838,26.2209,26.1615,26.2061,315000.0
2006-03-17 15:50:00,35.27,35.28,35.15,35.23,526200.0,26.2061,26.2135,26.1169,26.1764,526200.0
2006-03-20 09:30:00,35.15,35.2,35.04,35.17,370400.0,26.1169,26.1541,26.0352,26.1318,370400.0
2006-03-20 09:40:00,35.15,35.2,35.01,35.12,359200.0,26.1169,26.1541,26.0129,26.0946,359200.0
2006-03-20 09:50:00,35.12,35.5,35.1,35.47,435000.0,26.0946,26.377,26.0798,26.3547,435000.0
2006-03-20 10:00:00,35.46,35.68,35.45,35.46,455200.0,26.3473,26.5107,26.3398,26.3473,455200.0
2006-03-20 10:10:00,35.45,35.52,35.3,35.41,324800.0,26.3398,26.3918,26.2284,26.3101,324800.0
2006-03-20 10:20:00,35.4,35.49,35.32,35.38,323400.0,26.3027,26.3696,26.2432,26.2878,323400.0
2006-03-20 10:30:00,35.37,35.42,35.05,35.05,402400.0,26.2804,26.3175,26.0426,26.0426,402400.0
2006-03-20 10:40:00,35.06,35.18,35.01,35.16,374800.0,26.0501,26.1392,26.0129,26.1244,374800.0
2006-03-20 10:50:00,35.17,35.27,35.09,35.16,275200.0,26.1318,26.2061,26.0723,26.1244,275200.0
2006-03-20 11:00:00,35.17,35.22,35.1,35.19,197000.0,26.1318,26.1689,26.0798,26.1466,197000.0
2006-03-20 11:10:00,35.18,35.37,35.18,35.32,389400.0,26.1392,26.2804,26.1392,26.2432,389400.0
2006-03-20 11:20:00,35.32,35.33,35.14,35.2,261400.0,26.2432,26.2507,26.1095,26.1541,261400.0
2006-03-20 11:30:00,35.2,35.25,35.13,35.13,167200.0,26.1541,26.1912,26.1021,26.1021,167200.0
2006-03-20 11:40:00,35.13,35.15,35.06,35.07,185400.0,26.1021,26.1169,26.0501,26.0575,185400.0
2006-03-20 11:50:00,35.08,35.1,34.94,34.99,267800.0,26.0649,26.0798,25.9609,25.998,267800.0
2006-03-20 12:00:00,34.98,35.08,34.93,35.01,206600.0,25.9906,26.0649,25.9535,26.0129,206600.0
2006-03-20 12:10:00,35.0,35.02,34.9,34.92,194800.0,26.0055,26.0203,25.9312,25.946,194800.0
2006-03-20 12:20:00,34.91,34.95,34.8,34.84,180400.0,25.9386,25.9683,25.8569,25.8866,180400.0
2006-03-20 12:30:00,34.87,34.92,34.79,34.84,185000.0,25.9089,25.946,25.8494,25.8866,185000.0
2006-03-20 12:40:00,34.84,34.92,34.78,34.9,173000.0,25.8866,25.946,25.842,25.9312,173000.0
2006-03-20 12:50:00,34.9,34.97,34.85,34.94,179800.0,25.9312,25.9832,25.894,25.9609,179800.0
2006-03-20 13:00:00,34.95,34.96,34.83,34.83,83200.0,25.9683,25.9758,25.8792,25.8792,83200.0
2006-03-20 13:10:00,34.84,34.85,34.8,34.83,111800.0,25.8866,25.894,25.8569,25.8792,111800.0
2006-03-20 13:20:00,34.83,34.9,34.81,34.88,121200.0,25.8792,25.9312,25.8643,25.9163,121200.0
2006-03-20 13:30:00,34.88,34.91,34.76,34.77,216200.0,25.9163,25.9386,25.8272,25.8346,216200.0
2006-03-20 13:40:00,34.77,34.85,34.7,34.82,269000.0,25.8346,25.894,25.7826,25.8717,269000.0
2006-03-20 13:50:00,34.82,34.83,34.71,34.73,123400.0,25.8717,25.8792,25.79,25.8049,123400.0
2006-03-20 14:00:00,34.73,34.77,34.65,34.67,176800.0,25.8049,25.8346,25.7454,25.7603,176800.0
2006-03-20 14:10:00,34.67,34.67,34.56,34.57,324600.0,25.7603,25.7603,25.6785,25.686,324600.0
2006-03-20 14:20:00,34.56,34.56,34.38,34.38,511200.0,25.6785,25.6785,25.5448,25.5448,511200.0
2006-03-20 14:30:00,34.38,34.54,34.31,34.51,412400.0,25.5448,25.6637,25.4928,25.6414,412400.0
2006-03-20 14:40:00,34.51,34.6,34.47,34.52,368000.0,25.6414,25.7083,25.6117,25.6488,368000.0
2006-03-20 14:50:00,34.51,34.52,34.42,34.5,230000.0,25.6414,25.6488,25.5745,25.634,230000.0
2006-03-20 15:00:00,34.5,34.52,34.41,34.41,305200.0,25.634,25.6488,25.5671,25.5671,305200.0
2006-03-20 15:10:00,34.4,34.41,34.26,34.39,376600.0,25.5597,25.5671,25.4556,25.5522,376600.0
2006-03-20 15:20:00,34.39,34.44,34.32,34.33,260600.0,25.5522,25.5894,25.5002,25.5077,260600.0
2006-03-20 15:30:00,34.35,34.37,34.29,34.35,488200.0,25.5225,25.5374,25.4779,25.5225,488200.0
2006-03-20 15:40:00,34.35,34.4,34.31,34.33,411800.0,25.5225,25.5597,25.4928,25.5077,411800.0
2006-03-20 15:50:00,34.33,34.36,34.25,34.25,739600.0,25.5077,25.5299,25.4482,25.4482,739600.0
2006-03-21 09:30:00,34.2,34.2,33.88,33.95,709200.0,25.4111,25.4111,25.1733,25.2253,709200.0
2006-03-21 09:40:00,33.96,34.0,33.81,33.96,631600.0,25.2327,25.2625,25.1213,25.2327,631600.0
2006-03-21 09:50:00,33.96,34.25,33.96,34.25,443200.0,25.2327,25.4482,25.2327,25.4482,443200.0
2006-03-21 10:00:00,34.24,34.28,34.02,34.07,454600.0,25.4408,25.4705,25.2773,25.3145,454600.0
2006-03-21 10:10:00,34.07,34.2,33.93,34.2,520000.0,25.3145,25.4111,25.2104,25.4111,520000.0
2006-03-21 10:20:00,34.15,34.39,34.12,34.31,735800.0,25.3739,25.5522,25.3516,25.4928,735800.0
2006-03-21 10:30:00,34.32,34.59,34.3,34.54,714000.0,25.5002,25.7008,25.4854,25.6637,714000.0
2006-03-21 10:40:00,34.54,34.59,34.4,34.48,431000.0,25.6637,25.7008,25.5597,25.6191,431000.0
2006-03-21 10:50:00,34.48,34.6,34.26,34.27,341200.0,25.6191,25.7083,25.4556,25.4631,341200.0
2006-03-21 11:00:00,34.27,34.41,34.23,34.31,366000.0,25.4631,25.5671,25.4334,25.4928,366000.0
2006-03-21 11:10:00,34.32,34.38,34.14,34.35,410600.0,25.5002,25.5448,25.3665,25.5225,410600.0
2006-03-21 11:20:00,34.35,34.49,34.35,34.38,259000.0,25.5225,25.6265,25.5225,25.5448,259000.0
2006-03-21 11:30:00,34.38,34.58,34.27,34.54,263600.0,25.5448,25.6934,25.4631,25.6637,263600.0
2006-03-21 11:40:00,34.53,34.63,34.49,34.49,295400.0,25.6563,25.7306,25.6265,25.6265,295400.0
2006-03-21 11:50:00,34.5,34.71,34.49,34.65,371800.0,25.634,25.79,25.6265,25.7454,371800.0
2006-03-21 12:00:00,34.63,34.87,34.63,34.85,299000.0,25.7306,25.9089,25.7306,25.894,299000.0
2006-03-21 12:10:00,34.85,34.94,34.78,34.89,177600.0,25.894,25.9609,25.842,25.9237,177600.0
2006-03-21 12:20:00,34.88,34.88,34.77,34.81,175000.0,25.9163,25.9163,25.8346,25.8643,175000.0
2006-03-21 12:30:00,34.83,34.87,34.65,34.66,95600.0,25.8792,25.9089,25.7454,25.7528,95600.0
2006-03-21 12:40:00,34.65,34.85,34.65,34.82,159200.0,25.7454,25.894,25.7454,25.8717,159200.0
2006-03-21 12:50:00,34.82,34.91,34.78,34.83,128200.0,25.8717,25.9386,25.842,25.8792,128200.0
2006-03-21 13:00:00,34.83,34.89,34.77,34.83,108800.0,25.8792,25.9237,25.8346,25.8792,108800.0
2006-03-21 13:10:00,34.83,34.85,34.77,34.82,62400.0,25.8792,25.894,25.8346,25.8717,62400.0
2006-03-21 13:20:00,34.82,34.84,34.76,34.76,89000.0,25.8717,25.8866,25.8272,25.8272,89000.0
2006-03-21 13:30:00,34.76,34.87,34.76,34.77,97200.0,25.8272,25.9089,25.8272,25.8346,97200.0
2006-03-21 13:40:00,34.77,34.77,34.51,34.52,172600.0,25.8346,25.8346,25.6414,25.6488,172600.0
2006-03-21 13:50:00,34.52,34.57,34.38,34.39,427000.0,25.6488,25.686,25.5448,25.5522,427000.0
2006-03-21 14:00:00,34.39,34.65,34.39,34.44,265000.0,25.5522,25.7454,25.5522,25.5894,265000.0
2006-03-21 14:10:00,34.44,34.51,34.27,34.32,250800.0,25.5894,25.6414,25.4631,25.5002,250800.0
2006-03-21 14:20:00,34.32,34.42,34.31,34.34,296800.0,25.5002,25.5745,25.4928,25.5151,296800.0
2006-03-21 14:30:00,34.34,34.34,34.26,34.27,180000.0,25.5151,25.5151,25.4556,25.4631,180000.0
2006-03-21 14:40:00,34.29,34.4,34.29,34.33,147600.0,25.4779,25.5597,25.4779,25.5077,147600.0
2006-03-21 14:50:00,34.34,34.4,34.27,34.32,146400.0,25.5151,25.5597,25.4631,25.5002,146400.0
2006-03-21 15:00:00,34.32,34.39,34.27,34.36,133400.0,25.5002,25.5522,25.4631,25.5299,133400.0
2006-03-21 15:10:00,34.35,34.39,34.26,34.28,194400.0,25.5225,25.5522,25.4556,25.4705,194400.0
2006-03-21 15:20:00,34.27,34.34,34.25,34.33,241800.0,25.4631,25.5151,25.4482,25.5077,241800.0
2006-03-21 15:30:00,34.33,34.35,34.22,34.26,338400.0,25.5077,25.5225,25.4259,25.4556,338400.0
2006-03-21 15:40:00,34.27,34.28,34.18,34.21,286000.0,25.4631,25.4705,25.3962,25.4185,286000.0
2006-03-21 15:50:00,34.19,34.23,34.15,34.21,311000.0,25.4036,25.4334,25.3739,25.4185,311000.0
2006-03-22 09:30:00,34.38,34.51,34.34,34.39,297000.0,25.5448,25.6414,25.5151,25.5522,297000.0
2006-03-22 09:40:00,34.38,34.44,34.25,34.26,307200.0,25.5448,25.5894,25.4482,25.4556,307200.0
2006-03-22 09:50:00,34.26,34.37,34.2,34.34,216600.0,25.4556,25.5374,25.4111,25.5151,216600.0
2006-03-22 10:00:00,34.36,34.45,34.3,34.41,231600.0,25.5299,25.5968,25.4854,25.5671,231600.0
2006-03-22 10:10:00,34.4,34.5,34.36,34.49,167600.0,25.5597,25.634,25.5299,25.6265,167600.0
2006-03-22 10:20:00,34.49,34.62,34.42,34.44,223800.0,25.6265,25.7231,25.5745,25.5894,223800.0
2006-03-22 10:30:00,34.43,34.94,34.42,34.76,745800.0,25.582,25.9609,25.5745,25.8272,745800.0
2006-03-22 10:40:00,34.76,34.85,34.66,34.77,492200.0,25.8272,25.894,25.7528,25.8346,492200.0
2006-03-22 10:50:00,34.77,34.9,34.69,34.9,403400.0,25.8346,25.9312,25.7751,25.9312,403400.0
2006-03-22 11:00:00,34.9,35.09,34.89,34.96,506600.0,25.9312,26.0723,25.9237,25.9758,506600.0
2006-03-22 11:10:00,34.96,35.02,34.88,34.98,344600.0,25.9758,26.0203,25.9163,25.9906,344600.0
2006-03-22 11:20:00,34.98,35.07,34.76,34.77,376400.0,25.9906,26.0575,25.8272,25.8346,376400.0
2006-03-22 11:30:00,34.76,34.95,34.76,34.87,244600.0,25.8272,25.9683,25.8272,25.9089,244600.0
2006-03-22 11:40:00,34.87,34.98,34.85,34.96,212000.0,25.9089,25.9906,25.894,25.9758,212000.0
2006-03-22 11:50:00,34.95,34.97,34.91,34.96,152800.0,25.9683,25.9832,25.9386,25.9758,152800.0
2006-03-22 12:00:00,34.96,35.06,34.88,34.91,267600.0,25.9758,26.0501,25.9163,25.9386,267600.0
2006-03-22 12:10:00,34.91,34.95,34.86,34.9,177600.0,25.9386,25.9683,25.9015,25.9312,177600.0
2006-03-22 12:20:00,34.9,34.91,34.84,34.89,83200.0,25.9312,25.9386,25.8866,25.9237,83200.0
2006-03-22 12:30:00,34.89,34.95,34.89,34.93,87200.0,25.9237,25.9683,25.9237,25.9535,87200.0
2006-03-22 12:40:00,34.94,34.95,34.85,34.94,136400.0,25.9609,25.9683,25.894,25.9609,136400.0
2006-03-22 12:50:00,34.94,35.03,34.93,34.97,129800.0,25.9609,26.0278,25.9535,25.9832,129800.0
2006-03-22 13:00:00,34.98,35.04,34.94,35.01,143200.0,25.9906,26.0352,25.9609,26.0129,143200.0
2006-03-22 13:10:00,35.0,35.01,34.88,34.9,90800.0,26.0055,26.0129,25.9163,25.9312,90800.0
2006-03-22 13:20:00,34.9,34.91,34.81,34.85,92400.0,25.9312,25.9386,25.8643,25.894,92400.0
2006-03-22 13:30:00,34.87,34.89,34.74,34.78,127800.0,25.9089,25.9237,25.8123,25.842,127800.0
2006-03-22 13:40:00,34.77,34.84,34.69,34.84,145600.0,25.8346,25.8866,25.7751,25.8866,145600.0
2006-03-22 13:50:00,34.84,34.87,34.63,34.65,182000.0,25.8866,25.9089,25.7306,25.7454,182000.0
2006-03-22 14:00:00,34.65,34.71,34.49,34.52,515800.0,25.7454,25.79,25.6265,25.6488,515800.0
2006-03-22 14:10:00,34.52,34.56,34.37,34.38,338800.0,25.6488,25.6785,25.5374,25.5448,338800.0
2006-03-22 14:20:00,34.39,34.48,34.27,34.31,344000.0,25.5522,25.6191,25.4631,25.4928,344000.0
2006-03-22 14:30:00,34.33,34.48,34.31,34.41,267800.0,25.5077,25.6191,25.4928,25.5671,267800.0
2006-03-22 14:40:00,34.4,34.4,34.25,34.27,476000.0,25.5597,25.5597,25.4482,25.4631,476000.0
2006-03-22 14:50:00,34.27,34.44,34.27,34.35,238800.0,25.4631,25.5894,25.4631,25.5225,238800.0
2006-03-22 15:00:00,34.34,34.41,34.3,34.35,216000.0,25.5151,25.5671,25.4854,25.5225,216000.0
2006-03-22 15:10:00,34.35,34.51,34.35,34.49,193800.0,25.5225,25.6414,25.5225,25.6265,193800.0
2006-03-22 15:20:00,34.49,34.57,34.46,34.56,209200.0,25.6265,25.686,25.6042,25.6785,209200.0
2006-03-22 15:30:00,34.55,34.55,34.47,34.54,230600.0,25.6711,25.6711,25.6117,25.6637,230600.0
2006-03-22 15:40:00,34.54,34.61,34.52,34.52,333600.0,25.6637,25.7157,25.6488,25.6488,333600.0
2006-03-22 15:50:00,34.52,34.53,34.49,34.51,444000.0,25.6488,25.6563,25.6265,25.6414,444000.0
2006-03-23 09:30:00,34.77,34.92,34.72,34.9,510400.0,25.8346,25.946,25.7974,25.9312,510400.0
2006-03-23 09:40:00,34.9,35.0,34.86,34.93,415200.0,25.9312,26.0055,25.9015,25.9535,415200.0
2006-03-23 09:50:00,34.94,34.96,34.68,34.95,508000.0,25.9609,25.9758,25.7677,25.9683,508000.0
2006-03-23 10:00:00,34.95,34.96,34.85,34.95,430600.0,25.9683,25.9758,25.894,25.9683,430600.0
2006-03-23 10:10:00,34.95,34.96,34.71,34.75,335600.0,25.9683,25.9758,25.79,25.8197,335600.0
2006-03-23 10:20:00,34.75,34.82,34.65,34.69,226200.0,25.8197,25.8717,25.7454,25.7751,226200.0
2006-03-23 10:30:00,34.69,34.87,34.56,34.75,415600.0,25.7751,25.9089,25.6785,25.8197,415600.0
2006-03-23 10:40:00,34.75,34.88,34.69,34.85,288400.0,25.8197,25.9163,25.7751,25.894,288400.0
2006-03-23 10:50:00,34.85,34.99,34.81,34.99,302600.0,25.894,25.998,25.8643,25.998,302600.0
2006-03-23 11:00:00,34.99,35.04,34.92,35.04,520000.0,25.998,26.0352,25.946,26.0352,520000.0
2006-03-23 11:10:00,35.04,35.05,34.98,34.99,411800.0,26.0352,26.0426,25.9906,25.998,411800.0
2006-03-23 11:20:00,34.99,35.15,34.97,35.13,321600.0,25.998,26.1169,25.9832,26.1021,321600.0
2006-03-23 11:30:00,35.13,35.2,35.1,35.12,300400.0,26.1021,26.1541,26.0798,26.0946,300400.0
2006-03-23 11:40:00,35.13,35.19,35.1,35.17,573800.0,26.1021,26.1466,26.0798,26.1318,573800.0
2006-03-23 11:50:00,35.17,35.19,35.12,35.14,147000.0,26.1318,26.1466,26.0946,26.1095,147000.0
2006-03-23 12:00:00,35.14,35.2,35.14,35.17,188600.0,26.1095,26.1541,26.1095,26.1318,188600.0
2006-03-23 12:10:00,35.17,35.17,35.12,35.16,329800.0,26.1318,26.1318,26.0946,26.1244,329800.0
2006-03-23 12:20:00,35.15,35.18,35.12,35.17,219400.0,26.1169,26.1392,26.0946,26.1318,219400.0
2006-03-23 12:30:00,35.17,35.25,35.17,35.23,170600.0,26.1318,26.1912,26.1318,26.1764,170600.0
2006-03-23 12:40:00,35.24,35.3,35.2,35.25,206600.0,26.1838,26.2284,26.1541,26.1912,206600.0
2006-03-23 12:50:00,35.25,35.27,35.23,35.24,131000.0,26.1912,26.2061,26.1764,26.1838,131000.0
2006-03-23 13:00:00,35.24,35.25,35.23,35.23,90000.0,26.1838,26.1912,26.1764,26.1764,90000.0
2006-03-23 13:10:00,35.23,35.25,35.21,35.23,201400.0,26.1764,26.1912,26.1615,26.1764,201400.0
2006-03-23 13:20:00,35.22,35.23,35.2,35.22,129200.0,26.1689,26.1764,26.1541,26.1689,129200.0
2006-03-23 13:30:00,35.21,35.23,35.2,35.22,123000.0,26.1615,26.1764,26.1541,26.1689,123000.0
2006-03-23 13:40:00,35.23,35.27,35.21,35.21,262000.0,26.1764,26.2061,26.1615,26.1615,262000.0
2006-03-23 13:50:00,35.22,35.22,35.13,35.13,229600.0,26.1689,26.1689,26.1021,26.1021,229600.0
2006-03-23 14:00:00,35.13,35.2,35.09,35.19,193200.0,26.1021,26.1541,26.0723,26.1466,193200.0
2006-03-23 14:10:00,35.19,35.31,35.17,35.31,211800.0,26.1466,26.2358,26.1318,26.2358,211800.0
2006-03-23 14:20:00,35.31,35.38,35.27,35.35,442200.0,26.2358,26.2878,26.2061,26.2655,442200.0
2006-03-23 14:30:00,35.35,35.38,35.3,35.33,143800.0,26.2655,26.2878,26.2284,26.2507,143800.0
2006-03-23 14:40:00,35.33,35.42,35.31,35.38,197600.0,26.2507,26.3175,26.2358,26.2878,197600.0
2006-03-23 14:50:00,35.39,35.39,35.27,35.32,190200.0,26.2952,26.2952,26.2061,26.2432,190200.0
2006-03-23 15:00:00,35.32,35.32,35.26,35.27,186200.0,26.2432,26.2432,26.1987,26.2061,186200.0
2006-03-23 15:10:00,35.27,35.28,35.18,35.21,222800.0,26.2061,26.2135,26.1392,26.1615,222800.0
2006-03-23 15:20:00,35.21,35.22,35.11,35.14,230400.0,26.1615,26.1689,26.0872,26.1095,230400.0
2006-03-23 15:30:00,35.15,35.2,35.1,35.2,302200.0,26.1169,26.1541,26.0798,26.1541,302200.0
2006-03-23 15:40:00,35.2,35.22,35.13,35.15,283200.0,26.1541,26.1689,26.1021,26.1169,283200.0
2006-03-23 15:50:00,35.15,35.24,35.15,35.2,441200.0,26.1169,26.1838,26.1169,26.1541,441200.0
2006-03-24 09:30:00,35.2,35.51,35.2,35.51,410000.0,26.1541,26.3844,26.1541,26.3844,410000.0
2006-03-24 09:40:00,35.52,35.58,35.34,35.37,339200.0,26.3918,26.4364,26.2581,26.2804,339200.0
2006-03-24 09:50:00,35.38,35.43,35.3,35.41,267400.0,26.2878,26.325,26.2284,26.3101,267400.0
2006-03-24 10:00:00,35.41,35.69,35.41,35.69,314600.0,26.3101,26.5182,26.3101,26.5182,314600.0
2006-03-24 10:10:00,35.69,35.89,35.69,35.77,578400.0,26.5182,26.6668,26.5182,26.5776,578400.0
2006-03-24 10:20:00,35.77,35.77,35.67,35.71,278600.0,26.5776,26.5776,26.5033,26.533,278600.0
2006-03-24 10:30:00,35.72,35.84,35.71,35.72,221000.0,26.5404,26.6296,26.533,26.5404,221000.0
2006-03-24 10:40:00,35.72,35.77,35.57,35.65,300800.0,26.5404,26.5776,26.429,26.4884,300800.0
2006-03-24 10:50:00,35.64,35.66,35.48,35.48,363000.0,26.481,26.4959,26.3621,26.3621,363000.0
2006-03-24 11:00:00,35.49,35.71,35.49,35.66,224400.0,26.3696,26.533,26.3696,26.4959,224400.0
2006-03-24 11:10:00,35.66,35.74,35.6,35.73,344000.0,26.4959,26.5553,26.4513,26.5479,344000.0
2006-03-24 11:20:00,35.73,35.73,35.6,35.61,383800.0,26.5479,26.5479,26.4513,26.4587,383800.0
2006-03-24 11:30:00,35.62,35.72,35.62,35.71,234200.0,26.4661,26.5404,26.4661,26.533,234200.0
2006-03-24 11:40:00,35.71,35.72,35.6,35.67,198600.0,26.533,26.5404,26.4513,26.5033,198600.0
2006-03-24 11:50:00,35.66,35.72,35.51,35.51,513800.0,26.4959,26.5404,26.3844,26.3844,513800.0
2006-03-24 12:00:00,35.51,35.51,35.4,35.43,462800.0,26.3844,26.3844,26.3027,26.325,462800.0
2006-03-24 12:10:00,35.43,35.47,35.38,35.38,186400.0,26.325,26.3547,26.2878,26.2878,186400.0
2006-03-24 12:20:00,35.38,35.42,35.26,35.37,233400.0,26.2878,26.3175,26.1987,26.2804,233400.0
2006-03-24 12:30:00,35.37,35.49,35.35,35.35,192600.0,26.2804,26.3696,26.2655,26.2655,192600.0
2006-03-24 12:40:00,35.35,35.37,35.25,35.29,218800.0,26.2655,26.2804,26.1912,26.2209,218800.0
2006-03-24 12:50:00,35.29,35.45,35.25,35.44,271600.0,26.2209,26.3398,26.1912,26.3324,271600.0
2006-03-24 13:00:00,35.44,35.51,35.41,35.41,205600.0,26.3324,26.3844,26.3101,26.3101,205600.0
2006-03-24 13:10:00,35.41,35.52,35.35,35.52,161000.0,26.3101,26.3918,26.2655,26.3918,161000.0
2006-03-24 13:20:00,35.52,35.52,35.41,35.48,98600.0,26.3918,26.3918,26.3101,26.3621,98600.0
2006-03-24 13:30:00,35.46,35.55,35.44,35.49,103400.0,26.3473,26.4141,26.3324,26.3696,103400.0
2006-03-24 13:40:00,35.49,35.52,35.45,35.48,80400.0,26.3696,26.3918,26.3398,26.3621,80400.0
2006-03-24 13:50:00,35.49,35.63,35.48,35.57,178200.0,26.3696,26.4736,26.3621,26.429,178200.0
2006-03-24 14:00:00,35.57,35.58,35.48,35.49,182600.0,26.429,26.4364,26.3621,26.3696,182600.0
2006-03-24 14:10:00,35.49,35.61,35.46,35.55,143800.0,26.3696,26.4587,26.3473,26.4141,143800.0
2006-03-24 14:20:00,35.55,35.63,35.55,35.6,135600.0,26.4141,26.4736,26.4141,26.4513,135600.0
2006-03-24 14:30:00,35.61,35.61,35.58,35.6,44800.0,26.4587,26.4587,26.4364,26.4513,44800.0
2006-03-24 14:40:00,35.6,35.63,35.57,35.6,76000.0,26.4513,26.4736,26.429,26.4513,76000.0
2006-03-24 14:50:00,35.59,35.6,35.57,35.57,46000.0,26.4439,26.4513,26.429,26.429,46000.0
2006-03-24 15:00:00,35.57,35.6,35.56,35.59,140800.0,26.429,26.4513,26.4216,26.4439,140800.0
2006-03-24 15:10:00,35.59,35.63,35.55,35.56,158800.0,26.4439,26.4736,26.4141,26.4216,158800.0
2006-03-24 15:20:00,35.56,35.59,35.55,35.56,112400.0,26.4216,26.4439,26.4141,26.4216,112400.0
2006-03-24 15:30:00,35.56,35.6,35.55,35.58,124000.0,26.4216,26.4513,26.4141,26.4364,124000.0
2006-03-24 15:40:00,35.58,35.6,35.54,35.54,188200.0,26.4364,26.4513,26.4067,26.4067,188200.0
2006-03-24 15:50:00,35.54,35.62,35.54,35.6,334000.0,26.4067,26.4661,26.4067,26.4513,334000.0
2006-03-27 09:30:00,35.51,35.51,35.21,35.4,319600.0,26.3844,26.3844,26.1615,26.3027,319600.0
2006-03-27 09:40:00,35.4,35.46,35.26,35.27,355800.0,26.3027,26.3473,26.1987,26.2061,355800.0
2006-03-27 09:50:00,35.27,35.37,35.27,35.32,214400.0,26.2061,26.2804,26.2061,26.2432,214400.0
2006-03-27 10:00:00,35.34,35.38,35.25,35.29,255800.0,26.2581,26.2878,26.1912,26.2209,255800.0
2006-03-27 10:10:00,35.29,35.32,35.23,35.3,338000.0,26.2209,26.2432,26.1764,26.2284,338000.0
2006-03-27 10:20:00,35.31,35.31,35.13,35.26,329600.0,26.2358,26.2358,26.1021,26.1987,329600.0
2006-03-27 10:30:00,35.26,35.3,35.22,35.29,288200.0,26.1987,26.2284,26.1689,26.2209,288200.0
2006-03-27 10:40:00,35.29,35.35,35.25,35.3,328000.0,26.2209,26.2655,26.1912,26.2284,328000.0
2006-03-27 10:50:00,35.3,35.56,35.29,35.52,408800.0,26.2284,26.4216,26.2209,26.3918,408800.0
2006-03-27 11:00:00,35.51,35.68,35.42,35.63,283000.0,26.3844,26.5107,26.3175,26.4736,283000.0
2006-03-27 11:10:00,35.6,35.65,35.54,35.65,319400.0,26.4513,26.4884,26.4067,26.4884,319400.0
2006-03-27 11:20:00,35.63,35.68,35.62,35.66,147200.0,26.4736,26.5107,26.4661,26.4959,147200.0
2006-03-27 11:30:00,35.67,35.68,35.52,35.54,224800.0,26.5033,26.5107,26.3918,26.4067,224800.0
2006-03-27 11:40:00,35.54,35.55,35.46,35.54,180200.0,26.4067,26.4141,26.3473,26.4067,180200.0
2006-03-27 11:50:00,35.54,35.65,35.54,35.6,174000.0,26.4067,26.4884,26.4067,26.4513,174000.0
2006-03-27 12:00:00,35.6,35.65,35.59,35.64,95400.0,26.4513,26.4884,26.4439,26.481,95400.0
2006-03-27 12:10:00,35.64,35.74,35.58,35.62,186400.0,26.481,26.5553,26.4364,26.4661,186400.0
2006-03-27 12:20:00,35.63,35.72,35.61,35.68,103600.0,26.4736,26.5404,26.4587,26.5107,103600.0
2006-03-27 12:30:00,35.67,35.69,35.63,35.66,95400.0,26.5033,26.5182,26.4736,26.4959,95400.0
2006-03-27 12:40:00,35.66,35.68,35.58,35.68,101800.0,26.4959,26.5107,26.4364,26.5107,101800.0
2006-03-27 12:50:00,35.69,35.8,35.69,35.8,146400.0,26.5182,26.5999,26.5182,26.5999,146400.0
2006-03-27 13:00:00,35.8,35.85,35.77,35.85,296200.0,26.5999,26.637,26.5776,26.637,296200.0
2006-03-27 13:10:00,35.85,36.04,35.85,35.98,375000.0,26.637,26.7782,26.637,26.7336,375000.0
2006-03-27 13:20:00,35.98,35.99,35.83,35.87,135400.0,26.7336,26.7411,26.6222,26.6519,135400.0
2006-03-27 13:30:00,35.86,35.97,35.85,35.92,151400.0,26.6445,26.7262,26.637,26.689,151400.0
2006-03-27 13:40:00,35.93,35.97,35.92,35.97,157400.0,26.6965,26.7262,26.689,26.7262,157400.0
2006-03-27 13:50:00,35.96,35.99,35.93,35.96,119400.0,26.7188,26.7411,26.6965,26.7188,119400.0
2006-03-27 14:00:00,35.95,35.96,35.84,35.86,159600.0,26.7113,26.7188,26.6296,26.6445,159600.0
2006-03-27 14:10:00,35.85,35.87,35.67,35.68,205000.0,26.637,26.6519,26.5033,26.5107,205000.0
2006-03-27 14:20:00,35.68,35.84,35.68,35.84,193200.0,26.5107,26.6296,26.5107,26.6296,193200.0
2006-03-27 14:30:00,35.84,35.85,35.8,35.8,137000.0,26.6296,26.637,26.5999,26.5999,137000.0
2006-03-27 14:40:00,35.8,35.81,35.75,35.77,93000.0,26.5999,26.6073,26.5627,26.5776,93000.0
2006-03-27 14:50:00,35.77,35.88,35.77,35.84,126800.0,26.5776,26.6593,26.5776,26.6296,126800.0
2006-03-27 15:00:00,35.84,35.88,35.79,35.88,148400.0,26.6296,26.6593,26.5925,26.6593,148400.0
2006-03-27 15:10:00,35.87,35.89,35.83,35.88,153200.0,26.6519,26.6668,26.6222,26.6593,153200.0
2006-03-27 15:20:00,35.88,35.89,35.74,35.79,141400.0,26.6593,26.6668,26.5553,26.5925,141400.0
2006-03-27 15:30:00,35.79,35.86,35.78,35.85,118800.0,26.5925,26.6445,26.585,26.637,118800.0
2006-03-27 15:40:00,35.85,35.85,35.73,35.74,181400.0,26.637,26.637,26.5479,26.5553,181400.0
2006-03-27 15:50:00,35.74,35.81,35.74,35.79,353600.0,26.5553,26.6073,26.5553,26.5925,353600.0
2006-03-28 09:30:00,36.13,36.38,35.92,36.32,725600.0,26.8451,27.0308,26.689,26.9863,725600.0
2006-03-28 09:40:00,36.29,36.48,36.27,36.35,528000.0,26.964,27.1051,26.9491,27.0085,528000.0
2006-03-28 09:50:00,36.35,36.45,36.3,36.35,416600.0,27.0085,27.0828,26.9714,27.0085,416600.0
2006-03-28 10:00:00,36.35,36.46,36.32,36.4,415400.0,27.0085,27.0903,26.9863,27.0457,415400.0
2006-03-28 10:10:00,36.4,36.55,36.39,36.51,625200.0,27.0457,27.1571,27.0383,27.1274,625200.0
2006-03-28 10:20:00,36.51,36.6,36.49,36.55,446000.0,27.1274,27.1943,27.1126,27.1571,446000.0
2006-03-28 10:30:00,36.56,36.56,36.49,36.49,372600.0,27.1646,27.1646,27.1126,27.1126,372600.0
2006-03-28 10:40:00,36.5,36.54,36.49,36.49,342600.0,27.12,27.1497,27.1126,27.1126,342600.0
2006-03-28 10:50:00,36.49,36.52,36.43,36.52,218800.0,27.1126,27.1349,27.068,27.1349,218800.0
2006-03-28 11:00:00,36.51,36.58,36.5,36.56,185800.0,27.1274,27.1794,27.12,27.1646,185800.0
2006-03-28 11:10:00,36.56,36.58,36.53,36.55,173800.0,27.1646,27.1794,27.1423,27.1571,173800.0
2006-03-28 11:20:00,36.55,36.57,36.49,36.52,460000.0,27.1571,27.172,27.1126,27.1349,460000.0
2006-03-28 11:30:00,36.52,36.55,36.51,36.54,104000.0,27.1349,27.1571,27.1274,27.1497,104000.0
2006-03-28 11:40:00,36.54,36.58,36.52,36.58,140200.0,27.1497,27.1794,27.1349,27.1794,140200.0
2006-03-28 11:50:00,36.58,36.62,36.56,36.6,211200.0,27.1794,27.2092,27.1646,27.1943,211200.0
2006-03-28 12:00:00,36.6,36.66,36.59,36.66,219600.0,27.1943,27.2389,27.1869,27.2389,219600.0
2006-03-28 12:10:00,36.66,36.72,36.61,36.72,235000.0,27.2389,27.2835,27.2017,27.2835,235000.0
2006-03-28 12:20:00,36.72,36.74,36.68,36.68,190000.0,27.2835,27.2983,27.2537,27.2537,190000.0
2006-03-28 12:30:00,36.68,36.72,36.67,36.71,210600.0,27.2537,27.2835,27.2463,27.276,210600.0
2006-03-28 12:40:00,36.71,36.77,36.71,36.73,233800.0,27.276,27.3206,27.276,27.2909,233800.0
2006-03-28 12:50:00,36.74,36.75,36.72,36.73,162200.0,27.2983,27.3057,27.2835,27.2909,162200.0
2006-03-28 13:00:00,36.74,36.74,36.72,36.74,162400.0,27.2983,27.2983,27.2835,27.2983,162400.0
2006-03-28 13:10:00,36.74,36.74,36.7,36.73,172000.0,27.2983,27.2983,27.2686,27.2909,172000.0
2006-03-28 13:20:00,36.73,36.77,36.73,36.74,195200.0,27.2909,27.3206,27.2909,27.2983,195200.0
2006-03-28 13:30:00,36.75,36.85,36.75,36.85,216200.0,27.3057,27.38,27.3057,27.38,216200.0
2006-03-28 13:40:00,36.85,36.97,36.73,36.76,681400.0,27.38,27.4692,27.2909,27.3132,681400.0
2006-03-28 13:50:00,36.75,36.79,36.72,36.73,352000.0,27.3057,27.3355,27.2835,27.2909,352000.0
2006-03-28 14:00:00,36.73,36.81,36.72,36.73,425000.0,27.2909,27.3503,27.2835,27.2909,425000.0
2006-03-28 14:10:00,36.73,36.74,36.63,36.65,454400.0,27.2909,27.2983,27.2166,27.2314,454400.0
2006-03-28 14:20:00,36.65,36.71,36.55,36.62,540000.0,27.2314,27.276,27.1571,27.2092,540000.0
2006-03-28 14:30:00,36.62,36.7,36.54,36.66,385600.0,27.2092,27.2686,27.1497,27.2389,385600.0
2006-03-28 14:40:00,36.67,36.69,36.55,36.56,316800.0,27.2463,27.2612,27.1571,27.1646,316800.0
2006-03-28 14:50:00,36.55,36.6,36.43,36.5,408600.0,27.1571,27.1943,27.068,27.12,408600.0
2006-03-28 15:00:00,36.5,36.6,36.46,36.6,277600.0,27.12,27.1943,27.0903,27.1943,277600.0
2006-03-28 15:10:00,36.6,36.61,36.43,36.55,341800.0,27.1943,27.2017,27.068,27.1571,341800.0
2006-03-28 15:20:00,36.54,36.63,36.53,36.63,324600.0,27.1497,27.2166,27.1423,27.2166,324600.0
2006-03-28 15:30:00,36.63,36.66,36.6,36.66,227800.0,27.2166,27.2389,27.1943,27.2389,227800.0
2006-03-28 15:40:00,36.66,36.68,36.55,36.6,408800.0,27.2389,27.2537,27.1571,27.1943,408800.0
2006-03-28 15:50:00,36.6,36.66,36.59,36.62,621200.0,27.1943,27.2389,27.1869,27.2092,621200.0
2006-03-29 09:30:00,36.58,36.77,36.47,36.7,534800.0,27.1794,27.3206,27.0977,27.2686,534800.0
2006-03-29 09:40:00,36.69,36.7,36.48,36.56,608000.0,27.2612,27.2686,27.1051,27.1646,608000.0
2006-03-29 09:50:00,36.56,36.74,36.55,36.68,362600.0,27.1646,27.2983,27.1571,27.2537,362600.0
2006-03-29 10:00:00,36.68,36.68,36.5,36.56,327000.0,27.2537,27.2537,27.12,27.1646,327000.0
2006-03-29 10:10:00,36.57,36.58,36.49,36.55,257600.0,27.172,27.1794,27.1126,27.1571,257600.0
2006-03-29 10:20:00,36.55,36.55,36.44,36.44,476000.0,27.1571,27.1571,27.0754,27.0754,476000.0
2006-03-29 10:30:00,36.43,36.93,36.4,36.75,831000.0,27.068,27.4395,27.0457,27.3057,831000.0
2006-03-29 10:40:00,36.75,36.77,36.5,36.6,407400.0,27.3057,27.3206,27.12,27.1943,407400.0
2006-03-29 10:50:00,36.6,36.8,36.6,36.77,343000.0,27.1943,27.3429,27.1943,27.3206,343000.0
2006-03-29 11:00:00,36.77,36.84,36.54,36.56,487200.0,27.3206,27.3726,27.1497,27.1646,487200.0
2006-03-29 11:10:00,36.56,36.6,36.33,36.38,457400.0,27.1646,27.1943,26.9937,27.0308,457400.0
2006-03-29 11:20:00,36.38,36.58,36.37,36.58,313000.0,27.0308,27.1794,27.0234,27.1794,313000.0
2006-03-29 11:30:00,36.55,36.77,36.55,36.76,310000.0,27.1571,27.3206,27.1571,27.3132,310000.0
2006-03-29 11:40:00,36.78,36.79,36.62,36.68,581800.0,27.328,27.3355,27.2092,27.2537,581800.0
2006-03-29 11:50:00,36.68,36.77,36.65,36.76,147600.0,27.2537,27.3206,27.2314,27.3132,147600.0
2006-03-29 12:00:00,36.77,36.92,36.77,36.9,373600.0,27.3206,27.4321,27.3206,27.4172,373600.0
2006-03-29 12:10:00,36.89,36.95,36.87,36.88,194800.0,27.4098,27.4544,27.3949,27.4023,194800.0
2006-03-29 12:20:00,36.88,36.98,36.88,36.94,208400.0,27.4023,27.4766,27.4023,27.4469,208400.0
2006-03-29 12:30:00,36.94,36.96,36.87,36.87,138400.0,27.4469,27.4618,27.3949,27.3949,138400.0
2006-03-29 12:40:00,36.87,36.89,36.82,36.88,112200.0,27.3949,27.4098,27.3578,27.4023,112200.0
2006-03-29 12:50:00,36.88,36.97,36.87,36.96,114400.0,27.4023,27.4692,27.3949,27.4618,114400.0
2006-03-29 13:00:00,36.96,36.98,36.76,36.96,159200.0,27.4618,27.4766,27.3132,27.4618,159200.0
2006-03-29 13:10:00,36.97,37.1,36.92,37.07,367800.0,27.4692,27.5658,27.4321,27.5435,367800.0
2006-03-29 13:20:00,37.08,37.12,36.9,36.9,266800.0,27.5509,27.5807,27.4172,27.4172,266800.0
2006-03-29 13:30:00,36.9,37.03,36.89,37.02,217600.0,27.4172,27.5138,27.4098,27.5064,217600.0
2006-03-29 13:40:00,37.03,37.05,36.99,36.99,177000.0,27.5138,27.5287,27.4841,27.4841,177000.0
2006-03-29 13:50:00,36.99,37.04,36.91,36.94,136400.0,27.4841,27.5212,27.4246,27.4469,136400.0
2006-03-29 14:00:00,36.94,36.96,36.83,36.93,203200.0,27.4469,27.4618,27.3652,27.4395,203200.0
2006-03-29 14:10:00,36.94,36.98,36.86,36.96,119200.0,27.4469,27.4766,27.3875,27.4618,119200.0
2006-03-29 14:20:00,36.96,36.96,36.75,36.77,203200.0,27.4618,27.4618,27.3057,27.3206,203200.0
2006-03-29 14:30:00,36.79,36.87,36.79,36.8,196800.0,27.3355,27.3949,27.3355,27.3429,196800.0
2006-03-29 14:40:00,36.8,36.86,36.75,36.76,183400.0,27.3429,27.3875,27.3057,27.3132,183400.0
2006-03-29 14:50:00,36.76,36.88,36.76,36.85,156000.0,27.3132,27.4023,27.3132,27.38,156000.0
2006-03-29 15:00:00,36.85,36.91,36.8,36.91,197800.0,27.38,27.4246,27.3429,27.4246,197800.0
2006-03-29 15:10:00,36.91,36.99,36.9,36.99,133200.0,27.4246,27.4841,27.4172,27.4841,133200.0
2006-03-29 15:20:00,36.99,37.04,36.95,37.02,296800.0,27.4841,27.5212,27.4544,27.5064,296800.0
2006-03-29 15:30:00,37.02,37.05,36.92,37.02,488800.0,27.5064,27.5287,27.4321,27.5064,488800.0
2006-03-29 15:40:00,36.99,37.09,36.99,37.09,406400.0,27.4841,27.5584,27.4841,27.5584,406400.0
2006-03-29 15:50:00,37.09,37.13,37.05,37.13,393000.0,27.5584,27.5881,27.5287,27.5881,393000.0
2006-03-30 09:30:00,37.24,37.49,37.23,37.42,562400.0,27.6698,27.8556,27.6624,27.8036,562400.0
2006-03-30 09:40:00,37.43,37.44,37.27,37.33,426000.0,27.811,27.8184,27.6921,27.7367,426000.0
2006-03-30 09:50:00,37.32,37.47,37.3,37.46,287000.0,27.7293,27.8407,27.7144,27.8333,287000.0
2006-03-30 10:00:00,37.45,37.49,37.42,37.45,269400.0,27.8259,27.8556,27.8036,27.8259,269400.0
2006-03-30 10:10:00,37.46,37.48,37.23,37.24,336400.0,27.8333,27.8481,27.6624,27.6698,336400.0
2006-03-30 10:20:00,37.24,37.33,37.06,37.19,399000.0,27.6698,27.7367,27.5361,27.6327,399000.0
2006-03-30 10:30:00,37.18,37.34,37.01,37.1,549800.0,27.6252,27.7441,27.4989,27.5658,549800.0
2006-03-30 10:40:00,37.1,37.2,37.07,37.13,309400.0,27.5658,27.6401,27.5435,27.5881,309400.0
2006-03-30 10:50:00,37.13,37.17,36.93,36.99,798400.0,27.5881,27.6178,27.4395,27.4841,798400.0
2006-03-30 11:00:00,37.0,37.13,36.93,36.94,269400.0,27.4915,27.5881,27.4395,27.4469,269400.0
2006-03-30 11:10:00,36.94,36.96,36.75,36.89,357800.0,27.4469,27.4618,27.3057,27.4098,357800.0
2006-03-30 11:20:00,36.9,37.02,36.87,36.95,267600.0,27.4172,27.5064,27.3949,27.4544,267600.0
2006-03-30 11:30:00,36.94,37.21,36.88,37.09,303400.0,27.4469,27.6475,27.4023,27.5584,303400.0
2006-03-30 11:40:00,37.09,37.3,37.09,37.2,290400.0,27.5584,27.7144,27.5584,27.6401,290400.0
2006-03-30 11:50:00,37.2,37.33,37.15,37.29,223800.0,27.6401,27.7367,27.603,27.707,223800.0
2006-03-30 12:00:00,37.29,37.31,37.23,37.29,161400.0,27.707,27.7218,27.6624,27.707,161400.0
2006-03-30 12:10:00,37.29,37.31,37.09,37.2,110400.0,27.707,27.7218,27.5584,27.6401,110400.0
2006-03-30 12:20:00,37.2,37.21,37.13,37.13,68800.0,27.6401,27.6475,27.5881,27.5881,68800.0
2006-03-30 12:30:00,37.14,37.23,37.07,37.2,149400.0,27.5955,27.6624,27.5435,27.6401,149400.0
2006-03-30 12:40:00,37.21,37.25,37.16,37.16,129400.0,27.6475,27.6773,27.6104,27.6104,129400.0
2006-03-30 12:50:00,37.16,37.22,37.12,37.21,132600.0,27.6104,27.655,27.5807,27.6475,132600.0
2006-03-30 13:00:00,37.22,37.23,37.11,37.12,66800.0,27.655,27.6624,27.5732,27.5807,66800.0
2006-03-30 13:10:00,37.12,37.12,36.95,37.02,178800.0,27.5807,27.5807,27.4544,27.5064,178800.0
2006-03-30 13:20:00,37.02,37.04,36.9,36.99,143600.0,27.5064,27.5212,27.4172,27.4841,143600.0
2006-03-30 13:30:00,36.97,36.99,36.9,36.91,167000.0,27.4692,27.4841,27.4172,27.4246,167000.0
2006-03-30 13:40:00,36.91,36.95,36.84,36.94,658600.0,27.4246,27.4544,27.3726,27.4469,658600.0
2006-03-30 13:50:00,36.95,36.99,36.92,36.96,136200.0,27.4544,27.4841,27.4321,27.4618,136200.0
2006-03-30 14:00:00,36.96,37.09,36.96,37.07,206400.0,27.4618,27.5584,27.4618,27.5435,206400.0
2006-03-30 14:10:00,37.07,37.13,37.02,37.07,189200.0,27.5435,27.5881,27.5064,27.5435,189200.0
2006-03-30 14:20:00,37.07,37.13,37.03,37.13,172000.0,27.5435,27.5881,27.5138,27.5881,172000.0
2006-03-30 14:30:00,37.13,37.18,37.1,37.14,201600.0,27.5881,27.6252,27.5658,27.5955,201600.0
2006-03-30 14:40:00,37.14,37.2,37.12,37.19,121000.0,27.5955,27.6401,27.5807,27.6327,121000.0
2006-03-30 14:50:00,37.19,37.19,37.08,37.09,82000.0,27.6327,27.6327,27.5509,27.5584,82000.0
2006-03-30 15:00:00,37.09,37.15,37.06,37.13,132200.0,27.5584,27.603,27.5361,27.5881,132200.0
2006-03-30 15:10:00,37.14,37.2,37.12,37.14,151600.0,27.5955,27.6401,27.5807,27.5955,151600.0
2006-03-30 15:20:00,37.13,37.2,37.12,37.14,163000.0,27.5881,27.6401,27.5807,27.5955,163000.0
2006-03-30 15:30:00,37.14,37.17,37.1,37.1,142800.0,27.5955,27.6178,27.5658,27.5658,142800.0
2006-03-30 15:40:00,37.1,37.13,37.09,37.13,170000.0,27.5658,27.5881,27.5584,27.5881,170000.0
2006-03-30 15:50:00,37.13,37.18,37.08,37.12,305000.0,27.5881,27.6252,27.5509,27.5807,305000.0
2006-03-31 09:30:00,36.79,36.9,36.5,36.6,649200.0,27.3355,27.4172,27.12,27.1943,649200.0
2006-03-31 09:40:00,36.6,36.8,36.58,36.62,348200.0,27.1943,27.3429,27.1794,27.2092,348200.0
2006-03-31 09:50:00,36.63,36.65,36.5,36.55,375000.0,27.2166,27.2314,27.12,27.1571,375000.0
2006-03-31 10:00:00,36.56,36.57,36.43,36.44,336800.0,27.1646,27.172,27.068,27.0754,336800.0
2006-03-31 10:10:00,36.45,36.49,36.35,36.49,345200.0,27.0828,27.1126,27.0085,27.1126,345200.0
2006-03-31 10:20:00,36.49,36.56,36.45,36.45,274200.0,27.1126,27.1646,27.0828,27.0828,274200.0
2006-03-31 10:30:00,36.45,36.6,36.44,36.56,183400.0,27.0828,27.1943,27.0754,27.1646,183400.0
2006-03-31 10:40:00,36.57,36.59,36.46,36.52,246800.0,27.172,27.1869,27.0903,27.1349,246800.0
2006-03-31 10:50:00,36.52,36.52,36.39,36.45,208000.0,27.1349,27.1349,27.0383,27.0828,208000.0
2006-03-31 11:00:00,36.45,36.53,36.4,36.41,132400.0,27.0828,27.1423,27.0457,27.0531,132400.0
2006-03-31 11:10:00,36.41,36.41,36.24,36.32,287200.0,27.0531,27.0531,26.9268,26.9863,287200.0
2006-03-31 11:20:00,36.31,36.33,36.23,36.27,175800.0,26.9788,26.9937,26.9194,26.9491,175800.0
2006-03-31 11:30:00,36.26,36.36,36.24,36.29,205600.0,26.9417,27.016,26.9268,26.964,205600.0
2006-03-31 11:40:00,36.27,36.33,36.25,36.26,143600.0,26.9491,26.9937,26.9342,26.9417,143600.0
2006-03-31 11:50:00,36.27,36.32,36.2,36.31,167400.0,26.9491,26.9863,26.8971,26.9788,167400.0
2006-03-31 12:00:00,36.32,36.37,36.27,36.28,107200.0,26.9863,27.0234,26.9491,26.9565,107200.0
2006-03-31 12:10:00,36.28,36.4,36.25,36.31,213200.0,26.9565,27.0457,26.9342,26.9788,213200.0
2006-03-31 12:20:00,36.32,36.48,36.3,36.43,132400.0,26.9863,27.1051,26.9714,27.068,132400.0
2006-03-31 12:30:00,36.41,36.45,36.34,36.38,114400.0,27.0531,27.0828,27.0011,27.0308,114400.0
2006-03-31 12:40:00,36.37,36.49,36.37,36.48,104600.0,27.0234,27.1126,27.0234,27.1051,104600.0
2006-03-31 12:50:00,36.48,36.57,36.47,36.5,153400.0,27.1051,27.172,27.0977,27.12,153400.0
2006-03-31 13:00:00,36.49,36.55,36.43,36.48,127200.0,27.1126,27.1571,27.068,27.1051,127200.0
2006-03-31 13:10:00,36.48,36.51,36.44,36.5,89400.0,27.1051,27.1274,27.0754,27.12,89400.0
2006-03-31 13:20:00,36.51,36.57,36.41,36.46,161000.0,27.1274,27.172,27.0531,27.0903,161000.0
2006-03-31 13:30:00,36.47,36.48,36.38,36.45,172600.0,27.0977,27.1051,27.0308,27.0828,172600.0
2006-03-31 13:40:00,36.45,36.54,36.41,36.54,122800.0,27.0828,27.1497,27.0531,27.1497,122800.0
2006-03-31 13:50:00,36.53,36.53,36.41,36.41,82800.0,27.1423,27.1423,27.0531,27.0531,82800.0
2006-03-31 14:00:00,36.41,36.59,36.39,36.55,207800.0,27.0531,27.1869,27.0383,27.1571,207800.0
2006-03-31 14:10:00,36.54,36.7,36.52,36.7,213000.0,27.1497,27.2686,27.1349,27.2686,213000.0
2006-03-31 14:20:00,36.69,36.77,36.58,36.63,610400.0,27.2612,27.3206,27.1794,27.2166,610400.0
2006-03-31 14:30:00,36.63,36.74,36.62,36.67,144000.0,27.2166,27.2983,27.2092,27.2463,144000.0
2006-03-31 14:40:00,36.67,36.8,36.64,36.79,152600.0,27.2463,27.3429,27.224,27.3355,152600.0
2006-03-31 14:50:00,36.8,36.85,36.73,36.76,185400.0,27.3429,27.38,27.2909,27.3132,185400.0
2006-03-31 15:00:00,36.75,36.77,36.68,36.68,136200.0,27.3057,27.3206,27.2537,27.2537,136200.0
2006-03-31 15:10:00,36.68,36.72,36.64,36.67,141000.0,27.2537,27.2835,27.224,27.2463,141000.0
2006-03-31 15:20:00,36.67,36.72,36.67,36.68,108000.0,27.2463,27.2835,27.2463,27.2537,108000.0
2006-03-31 15:30:00,36.67,36.69,36.63,36.66,149800.0,27.2463,27.2612,27.2166,27.2389,149800.0
2006-03-31 15:40:00,36.66,36.69,36.46,36.47,229200.0,27.2389,27.2612,27.0903,27.0977,229200.0
2006-03-31 15:50:00,36.46,36.55,36.46,36.51,360600.0,27.0903,27.1571,27.0903,27.1274,360600.0
2006-04-03 09:30:00,36.89,36.92,36.79,36.85,460600.0,27.4098,27.4321,27.3355,27.38,460600.0
2006-04-03 09:40:00,36.85,36.85,36.73,36.74,278000.0,27.38,27.38,27.2909,27.2983,278000.0
2006-04-03 09:50:00,36.74,36.85,36.7,36.84,253800.0,27.2983,27.38,27.2686,27.3726,253800.0
2006-04-03 10:00:00,36.85,37.1,36.75,37.01,474800.0,27.38,27.5658,27.3057,27.4989,474800.0
2006-04-03 10:10:00,37.01,37.22,36.99,37.1,477000.0,27.4989,27.655,27.4841,27.5658,477000.0
2006-04-03 10:20:00,37.09,37.24,37.07,37.19,405200.0,27.5584,27.6698,27.5435,27.6327,405200.0
2006-04-03 10:30:00,37.19,37.24,37.14,37.24,291400.0,27.6327,27.6698,27.5955,27.6698,291400.0
2006-04-03 10:40:00,37.24,37.45,37.23,37.43,445000.0,27.6698,27.8259,27.6624,27.811,445000.0
2006-04-03 10:50:00,37.44,37.49,37.37,37.49,466800.0,27.8184,27.8556,27.7664,27.8556,466800.0
2006-04-03 11:00:00,37.49,37.54,37.33,37.39,442200.0,27.8556,27.8927,27.7367,27.7813,442200.0
2006-04-03 11:10:00,37.38,37.45,37.32,37.45,344000.0,27.7738,27.8259,27.7293,27.8259,344000.0
2006-04-03 11:20:00,37.45,37.54,37.44,37.51,314200.0,27.8259,27.8927,27.8184,27.8704,314200.0
2006-04-03 11:30:00,37.5,37.52,37.34,37.34,282400.0,27.863,27.8779,27.7441,27.7441,282400.0
2006-04-03 11:40:00,37.34,37.37,37.29,37.35,182400.0,27.7441,27.7664,27.707,27.7516,182400.0
2006-04-03 11:50:00,37.35,37.38,37.3,37.32,216600.0,27.7516,27.7738,27.7144,27.7293,216600.0
2006-04-03 12:00:00,37.32,37.43,37.31,37.35,253000.0,27.7293,27.811,27.7218,27.7516,253000.0
2006-04-03 12:10:00,37.35,37.41,37.31,37.38,214400.0,27.7516,27.7961,27.7218,27.7738,214400.0
2006-04-03 12:20:00,37.39,37.47,37.38,37.4,207400.0,27.7813,27.8407,27.7738,27.7887,207400.0
2006-04-03 12:30:00,37.4,37.4,37.31,37.34,119400.0,27.7887,27.7887,27.7218,27.7441,119400.0
2006-04-03 12:40:00,37.34,37.37,37.32,37.35,188600.0,27.7441,27.7664,27.7293,27.7516,188600.0
2006-04-03 12:50:00,37.35,37.37,37.33,37.35,116400.0,27.7516,27.7664,27.7367,27.7516,116400.0
2006-04-03 13:00:00,37.34,37.35,37.21,37.26,234200.0,27.7441,27.7516,27.6475,27.6847,234200.0
2006-04-03 13:10:00,37.26,37.33,37.23,37.26,256200.0,27.6847,27.7367,27.6624,27.6847,256200.0
2006-04-03 13:20:00,37.27,37.38,37.26,37.32,157200.0,27.6921,27.7738,27.6847,27.7293,157200.0
2006-04-03 13:30:00,37.3,37.34,37.23,37.29,126000.0,27.7144,27.7441,27.6624,27.707,126000.0
2006-04-03 13:40:00,37.28,37.28,37.13,37.16,236000.0,27.6995,27.6995,27.5881,27.6104,236000.0
2006-04-03 13:50:00,37.16,37.2,37.13,37.17,144400.0,27.6104,27.6401,27.5881,27.6178,144400.0
2006-04-03 14:00:00,37.19,37.27,37.18,37.19,185400.0,27.6327,27.6921,27.6252,27.6327,185400.0
2006-04-03 14:10:00,37.19,37.19,36.9,37.02,439400.0,27.6327,27.6327,27.4172,27.5064,439400.0
2006-04-03 14:20:00,37.03,37.04,36.94,36.95,192000.0,27.5138,27.5212,27.4469,27.4544,192000.0
2006-04-03 14:30:00,36.93,36.94,36.77,36.77,270000.0,27.4395,27.4469,27.3206,27.3206,270000.0
2006-04-03 14:40:00,36.77,36.77,36.65,36.66,432200.0,27.3206,27.3206,27.2314,27.2389,432200.0
2006-04-03 14:50:00,36.66,36.72,36.56,36.67,256200.0,27.2389,27.2835,27.1646,27.2463,256200.0
2006-04-03 15:00:00,36.67,36.75,36.66,36.72,244000.0,27.2463,27.3057,27.2389,27.2835,244000.0
2006-04-03 15:10:00,36.71,36.77,36.63,36.7,247000.0,27.276,27.3206,27.2166,27.2686,247000.0
2006-04-03 15:20:00,36.7,36.71,36.59,36.71,207000.0,27.2686,27.276,27.1869,27.276,207000.0
2006-04-03 15:30:00,36.71,36.71,36.52,36.6,270400.0,27.276,27.276,27.1349,27.1943,270400.0
2006-04-03 15:40:00,36.6,36.6,36.35,36.51,709400.0,27.1943,27.1943,27.0085,27.1274,709400.0
2006-04-03 15:50:00,36.5,36.51,36.43,36.44,662000.0,27.12,27.1274,27.068,27.0754,662000.0
2006-04-04 09:30:00,36.44,36.44,36.23,36.24,426200.0,27.0754,27.0754,26.9194,26.9268,426200.0
2006-04-04 09:40:00,36.24,36.38,36.2,36.35,568600.0,26.9268,27.0308,26.8971,27.0085,568600.0
2006-04-04 09:50:00,36.35,36.7,36.3,36.69,343400.0,27.0085,27.2686,26.9714,27.2612,343400.0
2006-04-04 10:00:00,36.69,36.83,36.62,36.63,504200.0,27.2612,27.3652,27.2092,27.2166,504200.0
2006-04-04 10:10:00,36.64,36.72,36.53,36.62,292400.0,27.224,27.2835,27.1423,27.2092,292400.0
2006-04-04 10:20:00,36.59,36.6,36.37,36.59,326200.0,27.1869,27.1943,27.0234,27.1869,326200.0
2006-04-04 10:30:00,36.58,36.67,36.48,36.54,424200.0,27.1794,27.2463,27.1051,27.1497,424200.0
2006-04-04 10:40:00,36.54,36.59,36.41,36.41,224400.0,27.1497,27.1869,27.0531,27.0531,224400.0
2006-04-04 10:50:00,36.4,36.4,36.31,36.38,195400.0,27.0457,27.0457,26.9788,27.0308,195400.0
2006-04-04 11:00:00,36.36,36.55,36.26,36.31,236000.0,27.016,27.1571,26.9417,26.9788,236000.0
2006-04-04 11:10:00,36.34,36.48,36.3,36.42,225400.0,27.0011,27.1051,26.9714,27.0606,225400.0
2006-04-04 11:20:00,36.4,36.55,36.38,36.5,199800.0,27.0457,27.1571,27.0308,27.12,199800.0
2006-04-04 11:30:00,36.5,36.52,36.42,36.49,112400.0,27.12,27.1349,27.0606,27.1126,112400.0
2006-04-04 11:40:00,36.49,36.49,36.32,36.37,249800.0,27.1126,27.1126,26.9863,27.0234,249800.0
2006-04-04 11:50:00,36.38,36.47,36.38,36.39,178000.0,27.0308,27.0977,27.0308,27.0383,178000.0
2006-04-04 12:00:00,36.38,36.55,36.38,36.51,117000.0,27.0308,27.1571,27.0308,27.1274,117000.0
2006-04-04 12:10:00,36.49,36.52,36.4,36.48,105800.0,27.1126,27.1349,27.0457,27.1051,105800.0
2006-04-04 12:20:00,36.47,36.55,36.47,36.54,68600.0,27.0977,27.1571,27.0977,27.1497,68600.0
2006-04-04 12:30:00,36.54,36.65,36.54,36.64,114800.0,27.1497,27.2314,27.1497,27.224,114800.0
2006-04-04 12:40:00,36.64,36.72,36.6,36.64,126600.0,27.224,27.2835,27.1943,27.224,126600.0
2006-04-04 12:50:00,36.65,36.73,36.58,36.72,87400.0,27.2314,27.2909,27.1794,27.2835,87400.0
2006-04-04 13:00:00,36.71,36.84,36.69,36.82,142000.0,27.276,27.3726,27.2612,27.3578,142000.0
2006-04-04 13:10:00,36.82,36.84,36.71,36.74,166600.0,27.3578,27.3726,27.276,27.2983,166600.0
2006-04-04 13:20:00,36.74,36.83,36.71,36.77,162200.0,27.2983,27.3652,27.276,27.3206,162200.0
2006-04-04 13:30:00,36.77,36.87,36.73,36.82,114400.0,27.3206,27.3949,27.2909,27.3578,114400.0
2006-04-04 13:40:00,36.81,36.82,36.66,36.67,171600.0,27.3503,27.3578,27.2389,27.2463,171600.0
2006-04-04 13:50:00,36.68,36.85,36.67,36.84,133800.0,27.2537,27.38,27.2463,27.3726,133800.0
2006-04-04 14:00:00,36.83,36.87,36.73,36.82,200000.0,27.3652,27.3949,27.2909,27.3578,200000.0
2006-04-04 14:10:00,36.82,37.01,36.79,37.01,320000.0,27.3578,27.4989,27.3355,27.4989,320000.0
2006-04-04 14:20:00,37.01,37.18,37.01,37.13,349800.0,27.4989,27.6252,27.4989,27.5881,349800.0
2006-04-04 14:30:00,37.14,37.18,37.1,37.18,305600.0,27.5955,27.6252,27.5658,27.6252,305600.0
2006-04-04 14:40:00,37.18,37.23,37.12,37.16,186400.0,27.6252,27.6624,27.5807,27.6104,186400.0
2006-04-04 14:50:00,37.16,37.27,37.16,37.17,284200.0,27.6104,27.6921,27.6104,27.6178,284200.0
2006-04-04 15:00:00,37.17,37.25,37.16,37.21,210800.0,27.6178,27.6773,27.6104,27.6475,210800.0
2006-04-04 15:10:00,37.2,37.26,37.16,37.24,289400.0,27.6401,27.6847,27.6104,27.6698,289400.0
2006-04-04 15:20:00,37.24,37.4,37.24,37.37,504200.0,27.6698,27.7887,27.6698,27.7664,504200.0
2006-04-04 15:30:00,37.37,37.48,37.35,37.45,405200.0,27.7664,27.8481,27.7516,27.8259,405200.0
2006-04-04 15:40:00,37.46,37.55,37.46,37.54,691800.0,27.8333,27.9002,27.8333,27.8927,691800.0
2006-04-04 15:50:00,37.55,37.6,37.49,37.6,1860400.0,27.9002,27.9373,27.8556,27.9373,1860400.0
2006-04-05 09:30:00,37.99,37.99,37.75,37.8,557400.0,28.2271,28.2271,28.0488,28.0859,557400.0
2006-04-05 09:40:00,37.99,37.99,37.65,37.69,574200.0,28.2271,28.2271,27.9745,28.0042,574200.0
2006-04-05 09:50:00,37.69,37.69,37.6,37.63,497800.0,28.0042,28.0042,27.9373,27.9596,497800.0
2006-04-05 10:00:00,37.63,37.71,37.59,37.71,381000.0,27.9596,28.019,27.9299,28.019,381000.0
2006-04-05 10:10:00,37.7,37.73,37.65,37.69,254000.0,28.0116,28.0339,27.9745,28.0042,254000.0
2006-04-05 10:20:00,37.7,37.7,37.63,37.63,238400.0,28.0116,28.0116,27.9596,27.9596,238400.0
2006-04-05 10:30:00,37.63,37.99,37.57,37.99,611400.0,27.9596,28.2271,27.915,28.2271,611400.0
2006-04-05 10:40:00,37.99,37.99,37.74,37.85,355000.0,28.2271,28.2271,28.0413,28.1231,355000.0
2006-04-05 10:50:00,37.87,37.95,37.72,37.74,328000.0,28.1379,28.1974,28.0265,28.0413,328000.0
2006-04-05 11:00:00,37.73,37.8,37.65,37.72,293200.0,28.0339,28.0859,27.9745,28.0265,293200.0
2006-04-05 11:10:00,37.73,37.86,37.73,37.8,227000.0,28.0339,28.1305,28.0339,28.0859,227000.0
2006-04-05 11:20:00,37.81,37.84,37.76,37.77,162200.0,28.0933,28.1156,28.0562,28.0636,162200.0
2006-04-05 11:30:00,37.77,37.93,37.76,37.88,668800.0,28.0636,28.1825,28.0562,28.1454,668800.0
2006-04-05 11:40:00,37.87,37.9,37.83,37.9,192200.0,28.1379,28.1602,28.1082,28.1602,192200.0
2006-04-05 11:50:00,37.88,37.99,37.85,37.97,194600.0,28.1454,28.2271,28.1231,28.2122,194600.0
2006-04-05 12:00:00,37.96,38.07,37.95,38.07,350600.0,28.2048,28.2865,28.1974,28.2865,350600.0
2006-04-05 12:10:00,38.06,38.37,38.05,38.33,503800.0,28.2791,28.5094,28.2717,28.4797,503800.0
2006-04-05 12:20:00,38.33,38.37,38.21,38.27,296400.0,28.4797,28.5094,28.3905,28.4351,296400.0
2006-04-05 12:30:00,38.27,38.43,38.26,38.35,470000.0,28.4351,28.554,28.4277,28.4946,470000.0
2006-04-05 12:40:00,38.34,38.4,38.32,38.36,324000.0,28.4871,28.5317,28.4723,28.502,324000.0
2006-04-05 12:50:00,38.36,38.39,38.25,38.29,192800.0,28.502,28.5243,28.4203,28.45,192800.0
2006-04-05 13:00:00,38.29,38.35,38.24,38.24,144400.0,28.45,28.4946,28.4128,28.4128,144400.0
2006-04-05 13:10:00,38.24,38.4,38.23,38.38,134000.0,28.4128,28.5317,28.4054,28.5169,134000.0
2006-04-05 13:20:00,38.37,38.41,38.32,38.41,179600.0,28.5094,28.5392,28.4723,28.5392,179600.0
2006-04-05 13:30:00,38.4,38.47,38.35,38.45,325600.0,28.5317,28.5837,28.4946,28.5689,325600.0
2006-04-05 13:40:00,38.45,38.48,38.44,38.47,230600.0,28.5689,28.5912,28.5614,28.5837,230600.0
2006-04-05 13:50:00,38.47,38.54,38.45,38.46,515200.0,28.5837,28.6357,28.5689,28.5763,515200.0
2006-04-05 14:00:00,38.46,38.49,38.09,38.41,334200.0,28.5763,28.5986,28.3014,28.5392,334200.0
2006-04-05 14:10:00,38.43,38.54,38.39,38.54,236000.0,28.554,28.6357,28.5243,28.6357,236000.0
2006-04-05 14:20:00,38.54,38.62,38.5,38.57,410400.0,28.6357,28.6952,28.606,28.658,410400.0
2006-04-05 14:30:00,38.57,38.59,38.5,38.51,174200.0,28.658,28.6729,28.606,28.6135,174200.0
2006-04-05 14:40:00,38.52,38.54,38.5,38.52,140600.0,28.6209,28.6357,28.606,28.6209,140600.0
2006-04-05 14:50:00,38.52,38.55,38.5,38.52,277600.0,28.6209,28.6432,28.606,28.6209,277600.0
2006-04-05 15:00:00,38.52,38.52,38.42,38.42,397200.0,28.6209,28.6209,28.5466,28.5466,397200.0
2006-04-05 15:10:00,38.43,38.47,38.41,38.43,655600.0,28.554,28.5837,28.5392,28.554,655600.0
2006-04-05 15:20:00,38.43,38.5,38.43,38.49,392400.0,28.554,28.606,28.554,28.5986,392400.0
2006-04-05 15:30:00,38.5,38.57,38.49,38.52,434000.0,28.606,28.658,28.5986,28.6209,434000.0
2006-04-05 15:40:00,38.53,38.59,38.52,38.59,399000.0,28.6283,28.6729,28.6209,28.6729,399000.0
2006-04-05 15:50:00,38.59,38.68,38.58,38.66,630600.0,28.6729,28.7398,28.6655,28.7249,630600.0
2006-04-06 09:30:00,39.0,39.0,38.75,38.94,606400.0,28.9775,28.9775,28.7918,28.9329,606400.0
2006-04-06 09:40:00,38.94,39.25,38.9,39.22,535600.0,28.9329,29.1633,28.9032,29.141,535600.0
2006-04-06 09:50:00,39.23,39.24,39.08,39.13,727800.0,29.1484,29.1559,29.037,29.0741,727800.0
2006-04-06 10:00:00,39.12,39.12,39.0,39.01,593800.0,29.0667,29.0667,28.9775,28.985,593800.0
2006-04-06 10:10:00,39.01,39.13,38.96,39.0,634600.0,28.985,29.0741,28.9478,28.9775,634600.0
2006-04-06 10:20:00,38.99,39.06,38.93,38.98,398800.0,28.9701,29.0221,28.9255,28.9627,398800.0
2006-04-06 10:30:00,38.98,38.98,38.83,38.89,639800.0,28.9627,28.9627,28.8512,28.8958,639800.0
2006-04-06 10:40:00,38.89,39.24,38.88,39.24,671600.0,28.8958,29.1559,28.8884,29.1559,671600.0
2006-04-06 10:50:00,39.24,39.26,39.17,39.22,861400.0,29.1559,29.1707,29.1038,29.141,861400.0
2006-04-06 11:00:00,39.22,39.33,39.18,39.33,573400.0,29.141,29.2227,29.1113,29.2227,573400.0
2006-04-06 11:10:00,39.33,39.42,39.28,39.36,712600.0,29.2227,29.2896,29.1856,29.245,712600.0
2006-04-06 11:20:00,39.36,39.43,39.28,39.28,561600.0,29.245,29.297,29.1856,29.1856,561600.0
2006-04-06 11:30:00,39.28,39.28,38.97,39.02,753800.0,29.1856,29.1856,28.9552,28.9924,753800.0
2006-04-06 11:40:00,39.02,39.08,38.82,38.85,743400.0,28.9924,29.037,28.8438,28.8661,743400.0
2006-04-06 11:50:00,38.85,38.9,38.52,38.6,514200.0,28.8661,28.9032,28.6209,28.6803,514200.0
2006-04-06 12:00:00,38.6,38.94,38.6,38.94,464400.0,28.6803,28.9329,28.6803,28.9329,464400.0
2006-04-06 12:10:00,38.94,39.09,38.92,38.96,363600.0,28.9329,29.0444,28.9181,28.9478,363600.0
2006-04-06 12:20:00,38.96,39.02,38.77,38.88,311200.0,28.9478,28.9924,28.8066,28.8884,311200.0
2006-04-06 12:30:00,38.88,38.99,38.85,38.91,466800.0,28.8884,28.9701,28.8661,28.9107,466800.0
2006-04-06 12:40:00,38.91,39.12,38.9,39.09,196400.0,28.9107,29.0667,28.9032,29.0444,196400.0
2006-04-06 12:50:00,39.08,39.1,39.05,39.06,113800.0,29.037,29.0518,29.0147,29.0221,113800.0
2006-04-06 13:00:00,39.08,39.12,38.98,39.07,219800.0,29.037,29.0667,28.9627,29.0295,219800.0
2006-04-06 13:10:00,39.06,39.15,39.02,39.14,99400.0,29.0221,29.089,28.9924,29.0816,99400.0
2006-04-06 13:20:00,39.14,39.18,39.06,39.08,105400.0,29.0816,29.1113,29.0221,29.037,105400.0
2006-04-06 13:30:00,39.07,39.14,39.06,39.14,83000.0,29.0295,29.0816,29.0221,29.0816,83000.0
2006-04-06 13:40:00,39.14,39.19,39.08,39.1,118800.0,29.0816,29.1187,29.037,29.0518,118800.0
2006-04-06 13:50:00,39.1,39.21,39.06,39.15,139000.0,29.0518,29.1336,29.0221,29.089,139000.0
2006-04-06 14:00:00,39.13,39.17,39.1,39.15,115200.0,29.0741,29.1038,29.0518,29.089,115200.0
2006-04-06 14:10:00,39.16,39.25,39.13,39.13,894200.0,29.0964,29.1633,29.0741,29.0741,894200.0
2006-04-06 14:20:00,39.15,39.17,39.11,39.12,170600.0,29.089,29.1038,29.0593,29.0667,170600.0
2006-04-06 14:30:00,39.12,39.13,39.04,39.11,101000.0,29.0667,29.0741,29.0072,29.0593,101000.0
2006-04-06 14:40:00,39.1,39.18,39.1,39.11,121000.0,29.0518,29.1113,29.0518,29.0593,121000.0
2006-04-06 14:50:00,39.11,39.21,39.11,39.21,117600.0,29.0593,29.1336,29.0593,29.1336,117600.0
2006-04-06 15:00:00,39.22,39.34,39.22,39.34,298000.0,29.141,29.2302,29.141,29.2302,298000.0
2006-04-06 15:10:00,39.34,39.46,39.31,39.38,423800.0,29.2302,29.3193,29.2079,29.2599,423800.0
2006-04-06 15:20:00,39.39,39.43,39.34,39.38,208200.0,29.2673,29.297,29.2302,29.2599,208200.0
2006-04-06 15:30:00,39.38,39.38,39.26,39.26,339200.0,29.2599,29.2599,29.1707,29.1707,339200.0
2006-04-06 15:40:00,39.26,39.31,39.22,39.23,461800.0,29.1707,29.2079,29.141,29.1484,461800.0
2006-04-06 15:50:00,39.23,39.26,39.2,39.23,586000.0,29.1484,29.1707,29.1261,29.1484,586000.0
2006-04-07 09:30:00,39.26,39.33,39.07,39.3,768600.0,29.1707,29.2227,29.0295,29.2004,768600.0
2006-04-07 09:40:00,39.3,39.35,39.14,39.18,371600.0,29.2004,29.2376,29.0816,29.1113,371600.0
2006-04-07 09:50:00,39.18,39.23,38.88,38.88,365000.0,29.1113,29.1484,28.8884,28.8884,365000.0
2006-04-07 10:00:00,38.88,39.02,38.87,38.95,256000.0,28.8884,28.9924,28.8809,28.9404,256000.0
2006-04-07 10:10:00,38.94,38.98,38.75,38.81,386800.0,28.9329,28.9627,28.7918,28.8364,386800.0
2006-04-07 10:20:00,38.8,38.84,38.68,38.74,469800.0,28.8289,28.8586,28.7398,28.7843,469800.0
2006-04-07 10:30:00,38.7,38.8,38.6,38.79,424000.0,28.7546,28.8289,28.6803,28.8215,424000.0
2006-04-07 10:40:00,38.78,38.9,38.75,38.84,322600.0,28.8141,28.9032,28.7918,28.8586,322600.0
2006-04-07 10:50:00,38.84,38.84,38.76,38.8,278400.0,28.8586,28.8586,28.7992,28.8289,278400.0
2006-04-07 11:00:00,38.8,39.01,38.79,38.99,350200.0,28.8289,28.985,28.8215,28.9701,350200.0
2006-04-07 11:10:00,38.98,39.1,38.92,39.07,235400.0,28.9627,29.0518,28.9181,29.0295,235400.0
2006-04-07 11:20:00,39.07,39.13,38.96,38.99,225600.0,29.0295,29.0741,28.9478,28.9701,225600.0
2006-04-07 11:30:00,39.0,39.02,38.9,39.0,225600.0,28.9775,28.9924,28.9032,28.9775,225600.0
2006-04-07 11:40:00,39.0,39.0,38.82,38.84,214400.0,28.9775,28.9775,28.8438,28.8586,214400.0
2006-04-07 11:50:00,38.84,38.84,38.75,38.75,315200.0,28.8586,28.8586,28.7918,28.7918,315200.0
2006-04-07 12:00:00,38.75,38.76,38.6,38.62,254600.0,28.7918,28.7992,28.6803,28.6952,254600.0
2006-04-07 12:10:00,38.63,38.63,38.44,38.54,315800.0,28.7026,28.7026,28.5614,28.6357,315800.0
2006-04-07 12:20:00,38.53,38.72,38.53,38.72,283800.0,28.6283,28.7695,28.6283,28.7695,283800.0
2006-04-07 12:30:00,38.71,38.82,38.68,38.73,336000.0,28.7621,28.8438,28.7398,28.7769,336000.0
2006-04-07 12:40:00,38.75,38.8,38.68,38.8,188800.0,28.7918,28.8289,28.7398,28.8289,188800.0
2006-04-07 12:50:00,38.79,38.88,38.78,38.78,328600.0,28.8215,28.8884,28.8141,28.8141,328600.0
2006-04-07 13:00:00,38.78,38.9,38.7,38.88,246000.0,28.8141,28.9032,28.7546,28.8884,246000.0
2006-04-07 13:10:00,38.88,38.89,38.76,38.78,145800.0,28.8884,28.8958,28.7992,28.8141,145800.0
2006-04-07 13:20:00,38.77,38.89,38.73,38.88,282000.0,28.8066,28.8958,28.7769,28.8884,282000.0
2006-04-07 13:30:00,38.88,38.9,38.79,38.82,148000.0,28.8884,28.9032,28.8215,28.8438,148000.0
2006-04-07 13:40:00,38.82,38.82,38.65,38.65,165400.0,28.8438,28.8438,28.7175,28.7175,165400.0
2006-04-07 13:50:00,38.66,38.69,38.62,38.69,190400.0,28.7249,28.7472,28.6952,28.7472,190400.0
2006-04-07 14:00:00,38.69,38.82,38.66,38.77,172800.0,28.7472,28.8438,28.7249,28.8066,172800.0
2006-04-07 14:10:00,38.79,38.86,38.73,38.83,227600.0,28.8215,28.8735,28.7769,28.8512,227600.0
2006-04-07 14:20:00,38.82,38.85,38.71,38.74,244600.0,28.8438,28.8661,28.7621,28.7843,244600.0
2006-04-07 14:30:00,38.74,38.81,38.72,38.75,108600.0,28.7843,28.8364,28.7695,28.7918,108600.0
2006-04-07 14:40:00,38.74,38.85,38.74,38.85,164800.0,28.7843,28.8661,28.7843,28.8661,164800.0
2006-04-07 14:50:00,38.85,38.86,38.79,38.84,145200.0,28.8661,28.8735,28.8215,28.8586,145200.0
2006-04-07 15:00:00,38.85,38.85,38.73,38.74,213200.0,28.8661,28.8661,28.7769,28.7843,213200.0
2006-04-07 15:10:00,38.74,38.79,38.72,38.77,197200.0,28.7843,28.8215,28.7695,28.8066,197200.0
2006-04-07 15:20:00,38.77,38.77,38.65,38.65,201200.0,28.8066,28.8066,28.7175,28.7175,201200.0
2006-04-07 15:30:00,38.65,38.72,38.65,38.66,154000.0,28.7175,28.7695,28.7175,28.7249,154000.0
2006-04-07 15:40:00,38.66,38.68,38.6,38.63,262600.0,28.7249,28.7398,28.6803,28.7026,262600.0
2006-04-07 15:50:00,38.63,38.66,38.6,38.6,448000.0,28.7026,28.7249,28.6803,28.6803,448000.0
2006-04-10 09:30:00,39.44,39.5,39.3,39.43,726600.0,29.3045,29.349,29.2004,29.297,726600.0
2006-04-10 09:40:00,39.45,39.54,39.34,39.48,508400.0,29.3119,29.3788,29.2302,29.3342,508400.0
2006-04-10 09:50:00,39.49,39.6,39.4,39.4,391000.0,29.3416,29.4233,29.2747,29.2747,391000.0
2006-04-10 10:00:00,39.41,39.52,39.35,39.38,480000.0,29.2822,29.3639,29.2376,29.2599,480000.0
2006-04-10 10:10:00,39.38,39.46,39.27,39.27,328600.0,29.2599,29.3193,29.1781,29.1781,328600.0
2006-04-10 10:20:00,39.27,39.43,39.17,39.29,370000.0,29.1781,29.297,29.1038,29.193,370000.0
2006-04-10 10:30:00,39.27,39.48,39.19,39.45,309200.0,29.1781,29.3342,29.1187,29.3119,309200.0
2006-04-10 10:40:00,39.45,39.49,39.32,39.35,160600.0,29.3119,29.3416,29.2153,29.2376,160600.0
2006-04-10 10:50:00,39.34,39.34,39.13,39.19,574000.0,29.2302,29.2302,29.0741,29.1187,574000.0
2006-04-10 11:00:00,39.19,39.27,39.18,39.21,311400.0,29.1187,29.1781,29.1113,29.1336,311400.0
2006-04-10 11:10:00,39.21,39.38,39.19,39.37,236400.0,29.1336,29.2599,29.1187,29.2524,236400.0
2006-04-10 11:20:00,39.36,39.4,39.3,39.4,144000.0,29.245,29.2747,29.2004,29.2747,144000.0
2006-04-10 11:30:00,39.4,39.47,39.37,39.45,176000.0,29.2747,29.3267,29.2524,29.3119,176000.0
2006-04-10 11:40:00,39.46,39.48,39.4,39.41,182200.0,29.3193,29.3342,29.2747,29.2822,182200.0
2006-04-10 11:50:00,39.4,39.49,39.4,39.49,180000.0,29.2747,29.3416,29.2747,29.3416,180000.0
2006-04-10 12:00:00,39.49,39.49,39.44,39.49,110200.0,29.3416,29.3416,29.3045,29.3416,110200.0
2006-04-10 12:10:00,39.48,39.65,39.48,39.65,276000.0,29.3342,29.4605,29.3342,29.4605,276000.0
2006-04-10 12:20:00,39.64,39.71,39.55,39.55,208400.0,29.4531,29.5051,29.3862,29.3862,208400.0
2006-04-10 12:30:00,39.55,39.6,39.5,39.54,132400.0,29.3862,29.4233,29.349,29.3788,132400.0
2006-04-10 12:40:00,39.53,39.58,39.51,39.51,237800.0,29.3713,29.4085,29.3565,29.3565,237800.0
2006-04-10 12:50:00,39.52,39.52,39.4,39.42,284400.0,29.3639,29.3639,29.2747,29.2896,284400.0
2006-04-10 13:00:00,39.43,39.57,39.43,39.51,140600.0,29.297,29.401,29.297,29.3565,140600.0
2006-04-10 13:10:00,39.51,39.55,39.44,39.52,131000.0,29.3565,29.3862,29.3045,29.3639,131000.0
2006-04-10 13:20:00,39.52,39.63,39.49,39.63,139000.0,29.3639,29.4456,29.3416,29.4456,139000.0
2006-04-10 13:30:00,39.62,39.67,39.55,39.58,212800.0,29.4382,29.4753,29.3862,29.4085,212800.0
2006-04-10 13:40:00,39.58,39.62,39.47,39.54,173200.0,29.4085,29.4382,29.3267,29.3788,173200.0
2006-04-10 13:50:00,39.52,39.54,39.42,39.49,126200.0,29.3639,29.3788,29.2896,29.3416,126200.0
2006-04-10 14:00:00,39.49,39.54,39.47,39.51,166200.0,29.3416,29.3788,29.3267,29.3565,166200.0
2006-04-10 14:10:00,39.5,39.55,39.49,39.54,141400.0,29.349,29.3862,29.3416,29.3788,141400.0
2006-04-10 14:20:00,39.54,39.6,39.5,39.5,139400.0,29.3788,29.4233,29.349,29.349,139400.0
2006-04-10 14:30:00,39.51,39.52,39.44,39.48,192800.0,29.3565,29.3639,29.3045,29.3342,192800.0
2006-04-10 14:40:00,39.5,39.5,39.33,39.35,154800.0,29.349,29.349,29.2227,29.2376,154800.0
2006-04-10 14:50:00,39.38,39.43,39.34,39.36,202400.0,29.2599,29.297,29.2302,29.245,202400.0
2006-04-10 15:00:00,39.35,39.4,39.34,39.38,155200.0,29.2376,29.2747,29.2302,29.2599,155200.0
2006-04-10 15:10:00,39.39,39.42,39.37,39.37,128800.0,29.2673,29.2896,29.2524,29.2524,128800.0
2006-04-10 15:20:00,39.38,39.38,39.31,39.37,205600.0,29.2599,29.2599,29.2079,29.2524,205600.0
2006-04-10 15:30:00,39.37,39.44,39.37,39.41,177400.0,29.2524,29.3045,29.2524,29.2822,177400.0
2006-04-10 15:40:00,39.41,39.52,39.39,39.52,407800.0,29.2822,29.3639,29.2673,29.3639,407800.0
2006-04-10 15:50:00,39.52,39.52,39.5,39.52,372400.0,29.3639,29.3639,29.349,29.3639,372400.0
2006-04-11 09:30:00,39.8,39.99,39.8,39.97,688400.0,29.5719,29.7131,29.5719,29.6983,688400.0
2006-04-11 09:40:00,39.97,39.99,39.72,39.79,454200.0,29.6983,29.7131,29.5125,29.5645,454200.0
2006-04-11 09:50:00,39.77,39.89,39.73,39.84,378400.0,29.5496,29.6388,29.5199,29.6017,378400.0
2006-04-11 10:00:00,39.83,39.87,39.74,39.87,353800.0,29.5942,29.624,29.5274,29.624,353800.0
2006-04-11 10:10:00,39.87,39.93,39.82,39.84,240000.0,29.624,29.6685,29.5868,29.6017,240000.0
2006-04-11 10:20:00,39.83,39.85,39.52,39.52,451800.0,29.5942,29.6091,29.3639,29.3639,451800.0
2006-04-11 10:30:00,39.52,39.63,39.41,39.59,546200.0,29.3639,29.4456,29.2822,29.4159,546200.0
2006-04-11 10:40:00,39.59,39.59,39.41,39.49,487200.0,29.4159,29.4159,29.2822,29.3416,487200.0
2006-04-11 10:50:00,39.49,39.54,39.15,39.15,381400.0,29.3416,29.3788,29.089,29.089,381400.0
2006-04-11 11:00:00,39.15,39.27,39.07,39.09,433000.0,29.089,29.1781,29.0295,29.0444,433000.0
2006-04-11 11:10:00,39.09,39.19,38.93,38.93,436000.0,29.0444,29.1187,28.9255,28.9255,436000.0
2006-04-11 11:20:00,38.94,39.06,38.73,38.79,329800.0,28.9329,29.0221,28.7769,28.8215,329800.0
2006-04-11 11:30:00,38.79,38.88,38.71,38.81,552000.0,28.8215,28.8884,28.7621,28.8364,552000.0
2006-04-11 11:40:00,38.81,38.82,38.63,38.7,337600.0,28.8364,28.8438,28.7026,28.7546,337600.0
2006-04-11 11:50:00,38.7,38.85,38.66,38.81,346400.0,28.7546,28.8661,28.7249,28.8364,346400.0
2006-04-11 12:00:00,38.8,38.83,38.58,38.58,301000.0,28.8289,28.8512,28.6655,28.6655,301000.0
2006-04-11 12:10:00,38.58,38.76,38.53,38.66,261200.0,28.6655,28.7992,28.6283,28.7249,261200.0
2006-04-11 12:20:00,38.66,38.88,38.62,38.86,287400.0,28.7249,28.8884,28.6952,28.8735,287400.0
2006-04-11 12:30:00,38.87,39.0,38.77,38.95,388000.0,28.8809,28.9775,28.8066,28.9404,388000.0
2006-04-11 12:40:00,38.95,38.99,38.8,38.92,231200.0,28.9404,28.9701,28.8289,28.9181,231200.0
2006-04-11 12:50:00,38.92,39.02,38.91,38.97,321000.0,28.9181,28.9924,28.9107,28.9552,321000.0
2006-04-11 13:00:00,38.96,38.99,38.92,38.96,135000.0,28.9478,28.9701,28.9181,28.9478,135000.0
2006-04-11 13:10:00,38.96,39.02,38.83,38.83,172600.0,28.9478,28.9924,28.8512,28.8512,172600.0
2006-04-11 13:20:00,38.83,39.02,38.83,38.99,190400.0,28.8512,28.9924,28.8512,28.9701,190400.0
2006-04-11 13:30:00,38.99,38.99,38.73,38.73,191000.0,28.9701,28.9701,28.7769,28.7769,191000.0
2006-04-11 13:40:00,38.72,38.75,38.69,38.73,249800.0,28.7695,28.7918,28.7472,28.7769,249800.0
2006-04-11 13:50:00,38.73,38.79,38.7,38.74,108800.0,28.7769,28.8215,28.7546,28.7843,108800.0
2006-04-11 14:00:00,38.74,38.81,38.7,38.7,143600.0,28.7843,28.8364,28.7546,28.7546,143600.0
2006-04-11 14:10:00,38.71,38.71,38.6,38.71,163600.0,28.7621,28.7621,28.6803,28.7621,163600.0
2006-04-11 14:20:00,38.7,38.72,38.65,38.71,127200.0,28.7546,28.7695,28.7175,28.7621,127200.0
2006-04-11 14:30:00,38.71,38.92,38.7,38.75,191800.0,28.7621,28.9181,28.7546,28.7918,191800.0
2006-04-11 14:40:00,38.77,38.82,38.63,38.66,206000.0,28.8066,28.8438,28.7026,28.7249,206000.0
2006-04-11 14:50:00,38.66,38.7,38.49,38.49,391200.0,28.7249,28.7546,28.5986,28.5986,391200.0
2006-04-11 15:00:00,38.49,38.55,38.43,38.43,413400.0,28.5986,28.6432,28.554,28.554,413400.0
2006-04-11 15:10:00,38.43,38.44,38.25,38.31,477400.0,28.554,28.5614,28.4203,28.4648,477400.0
2006-04-11 15:20:00,38.31,38.8,38.19,38.21,515800.0,28.4648,28.8289,28.3757,28.3905,515800.0
2006-04-11 15:30:00,38.22,38.4,38.16,38.37,529200.0,28.398,28.5317,28.3534,28.5094,529200.0
2006-04-11 15:40:00,38.38,38.4,38.34,38.34,458800.0,28.5169,28.5317,28.4871,28.4871,458800.0
2006-04-11 15:50:00,38.34,38.42,38.31,38.42,641000.0,28.4871,28.5466,28.4648,28.5466,641000.0
2006-04-12 09:30:00,38.6,38.73,38.55,38.7,392400.0,28.6803,28.7769,28.6432,28.7546,392400.0
2006-04-12 09:40:00,38.72,38.72,38.31,38.36,344400.0,28.7695,28.7695,28.4648,28.502,344400.0
2006-04-12 09:50:00,38.38,38.5,38.27,38.42,316000.0,28.5169,28.606,28.4351,28.5466,316000.0
2006-04-12 10:00:00,38.42,38.6,38.4,38.55,204600.0,28.5466,28.6803,28.5317,28.6432,204600.0
2006-04-12 10:10:00,38.56,38.7,38.56,38.64,192800.0,28.6506,28.7546,28.6506,28.71,192800.0
2006-04-12 10:20:00,38.65,38.83,38.61,38.81,258600.0,28.7175,28.8512,28.6878,28.8364,258600.0
2006-04-12 10:30:00,38.81,38.9,38.7,38.79,556600.0,28.8364,28.9032,28.7546,28.8215,556600.0
2006-04-12 10:40:00,38.75,38.76,38.59,38.64,335800.0,28.7918,28.7992,28.6729,28.71,335800.0
2006-04-12 10:50:00,38.67,38.69,38.45,38.58,335200.0,28.7323,28.7472,28.5689,28.6655,335200.0
2006-04-12 11:00:00,38.58,38.6,38.3,38.31,288800.0,28.6655,28.6803,28.4574,28.4648,288800.0
2006-04-12 11:10:00,38.3,38.35,38.2,38.24,288400.0,28.4574,28.4946,28.3831,28.4128,288400.0
2006-04-12 11:20:00,38.25,38.5,38.24,38.49,242000.0,28.4203,28.606,28.4128,28.5986,242000.0
2006-04-12 11:30:00,38.47,38.49,38.33,38.35,170000.0,28.5837,28.5986,28.4797,28.4946,170000.0
2006-04-12 11:40:00,38.35,38.52,38.32,38.52,137000.0,28.4946,28.6209,28.4723,28.6209,137000.0
2006-04-12 11:50:00,38.53,38.65,38.44,38.45,166800.0,28.6283,28.7175,28.5614,28.5689,166800.0
2006-04-12 12:00:00,38.47,38.49,38.4,38.46,111000.0,28.5837,28.5986,28.5317,28.5763,111000.0
2006-04-12 12:10:00,38.47,38.54,38.38,38.4,143800.0,28.5837,28.6357,28.5169,28.5317,143800.0
2006-04-12 12:20:00,38.4,38.49,38.38,38.42,85200.0,28.5317,28.5986,28.5169,28.5466,85200.0
2006-04-12 12:30:00,38.43,38.44,38.33,38.4,179400.0,28.554,28.5614,28.4797,28.5317,179400.0
2006-04-12 12:40:00,38.4,38.47,38.31,38.32,110800.0,28.5317,28.5837,28.4648,28.4723,110800.0
2006-04-12 12:50:00,38.31,38.35,38.27,38.34,96800.0,28.4648,28.4946,28.4351,28.4871,96800.0
2006-04-12 13:00:00,38.33,38.47,38.33,38.45,119800.0,28.4797,28.5837,28.4797,28.5689,119800.0
2006-04-12 13:10:00,38.41,38.46,38.36,38.43,97600.0,28.5392,28.5763,28.502,28.554,97600.0
2006-04-12 13:20:00,38.42,38.43,38.31,38.43,110600.0,28.5466,28.554,28.4648,28.554,110600.0
2006-04-12 13:30:00,38.44,38.44,38.34,38.4,80400.0,28.5614,28.5614,28.4871,28.5317,80400.0
2006-04-12 13:40:00,38.41,38.44,38.37,38.39,73400.0,28.5392,28.5614,28.5094,28.5243,73400.0
2006-04-12 13:50:00,38.38,38.4,38.26,38.3,120600.0,28.5169,28.5317,28.4277,28.4574,120600.0
2006-04-12 14:00:00,38.31,38.41,38.3,38.33,122000.0,28.4648,28.5392,28.4574,28.4797,122000.0
2006-04-12 14:10:00,38.34,38.35,38.26,38.31,86200.0,28.4871,28.4946,28.4277,28.4648,86200.0
2006-04-12 14:20:00,38.3,38.33,38.26,38.28,85600.0,28.4574,28.4797,28.4277,28.4426,85600.0
2006-04-12 14:30:00,38.29,38.3,38.22,38.25,98600.0,28.45,28.4574,28.398,28.4203,98600.0
2006-04-12 14:40:00,38.25,38.27,38.2,38.24,95600.0,28.4203,28.4351,28.3831,28.4128,95600.0
2006-04-12 14:50:00,38.24,38.26,38.16,38.18,139600.0,28.4128,28.4277,28.3534,28.3683,139600.0
2006-04-12 15:00:00,38.18,38.32,38.14,38.31,147800.0,28.3683,28.4723,28.3385,28.4648,147800.0
2006-04-12 15:10:00,38.32,38.32,38.25,38.32,177600.0,28.4723,28.4723,28.4203,28.4723,177600.0
2006-04-12 15:20:00,38.32,38.33,38.28,38.3,90800.0,28.4723,28.4797,28.4426,28.4574,90800.0
2006-04-12 15:30:00,38.3,38.35,38.29,38.3,108400.0,28.4574,28.4946,28.45,28.4574,108400.0
2006-04-12 15:40:00,38.31,38.31,38.24,38.27,202400.0,28.4648,28.4648,28.4128,28.4351,202400.0
2006-04-12 15:50:00,38.27,38.32,38.22,38.32,285000.0,28.4351,28.4723,28.398,28.4723,285000.0
2006-04-13 09:30:00,37.89,38.0,37.7,37.82,643000.0,28.1528,28.2345,28.0116,28.1008,643000.0
2006-04-13 09:40:00,37.83,37.88,37.67,37.73,476800.0,28.1082,28.1454,27.9893,28.0339,476800.0
2006-04-13 09:50:00,37.71,37.76,37.59,37.61,338200.0,28.019,28.0562,27.9299,27.9447,338200.0
2006-04-13 10:00:00,37.62,37.77,37.61,37.74,309800.0,27.9522,28.0636,27.9447,28.0413,309800.0
2006-04-13 10:10:00,37.73,37.78,37.67,37.71,350600.0,28.0339,28.0711,27.9893,28.019,350600.0
2006-04-13 10:20:00,37.71,37.74,37.6,37.63,336200.0,28.019,28.0413,27.9373,27.9596,336200.0
2006-04-13 10:30:00,37.65,37.82,37.65,37.73,434000.0,27.9745,28.1008,27.9745,28.0339,434000.0
2006-04-13 10:40:00,37.72,37.88,37.65,37.88,360600.0,28.0265,28.1454,27.9745,28.1454,360600.0
2006-04-13 10:50:00,37.88,37.97,37.83,37.95,334200.0,28.1454,28.2122,28.1082,28.1974,334200.0
2006-04-13 11:00:00,37.95,38.1,37.85,38.04,324400.0,28.1974,28.3088,28.1231,28.2642,324400.0
2006-04-13 11:10:00,38.03,38.15,37.98,38.09,294600.0,28.2568,28.346,28.2197,28.3014,294600.0
2006-04-13 11:20:00,38.09,38.27,38.08,38.26,280000.0,28.3014,28.4351,28.294,28.4277,280000.0
2006-04-13 11:30:00,38.27,38.27,38.15,38.18,286600.0,28.4351,28.4351,28.346,28.3683,286600.0
2006-04-13 11:40:00,38.18,38.3,38.13,38.3,237200.0,28.3683,28.4574,28.3311,28.4574,237200.0
2006-04-13 11:50:00,38.3,38.38,38.21,38.34,210000.0,28.4574,28.5169,28.3905,28.4871,210000.0
2006-04-13 12:00:00,38.35,38.35,38.1,38.13,295000.0,28.4946,28.4946,28.3088,28.3311,295000.0
2006-04-13 12:10:00,38.13,38.17,38.05,38.13,154000.0,28.3311,28.3608,28.2717,28.3311,154000.0
2006-04-13 12:20:00,38.13,38.24,38.13,38.22,62400.0,28.3311,28.4128,28.3311,28.398,62400.0
2006-04-13 12:30:00,38.21,38.24,38.15,38.15,75200.0,28.3905,28.4128,28.346,28.346,75200.0
2006-04-13 12:40:00,38.15,38.19,38.06,38.08,84200.0,28.346,28.3757,28.2791,28.294,84200.0
2006-04-13 12:50:00,38.09,38.12,38.0,38.05,149600.0,28.3014,28.3237,28.2345,28.2717,149600.0
2006-04-13 13:00:00,38.05,38.05,37.9,37.97,155600.0,28.2717,28.2717,28.1602,28.2122,155600.0
2006-04-13 13:10:00,37.96,38.02,37.84,37.99,150800.0,28.2048,28.2494,28.1156,28.2271,150800.0
2006-04-13 13:20:00,37.99,38.17,37.99,38.07,203600.0,28.2271,28.3608,28.2271,28.2865,203600.0
2006-04-13 13:30:00,38.08,38.08,37.98,37.99,123800.0,28.294,28.294,28.2197,28.2271,123800.0
2006-04-13 13:40:00,38.0,38.15,37.99,38.13,158400.0,28.2345,28.346,28.2271,28.3311,158400.0
2006-04-13 13:50:00,38.13,38.19,38.13,38.14,93800.0,28.3311,28.3757,28.3311,28.3385,93800.0
2006-04-13 14:00:00,38.15,38.24,38.12,38.13,96000.0,28.346,28.4128,28.3237,28.3311,96000.0
2006-04-13 14:10:00,38.12,38.2,38.04,38.15,112400.0,28.3237,28.3831,28.2642,28.346,112400.0
2006-04-13 14:20:00,38.15,38.25,38.1,38.23,215000.0,28.346,28.4203,28.3088,28.4054,215000.0
2006-04-13 14:30:00,38.23,38.27,38.22,38.27,192400.0,28.4054,28.4351,28.398,28.4351,192400.0
2006-04-13 14:40:00,38.27,38.35,38.26,38.33,226000.0,28.4351,28.4946,28.4277,28.4797,226000.0
2006-04-13 14:50:00,38.33,38.36,38.27,38.27,245400.0,28.4797,28.502,28.4351,28.4351,245400.0
2006-04-13 15:00:00,38.27,38.38,38.27,38.34,180400.0,28.4351,28.5169,28.4351,28.4871,180400.0
2006-04-13 15:10:00,38.33,38.37,38.27,38.32,105800.0,28.4797,28.5094,28.4351,28.4723,105800.0
2006-04-13 15:20:00,38.31,38.33,38.24,38.26,127800.0,28.4648,28.4797,28.4128,28.4277,127800.0
2006-04-13 15:30:00,38.26,38.34,38.23,38.32,208600.0,28.4277,28.4871,28.4054,28.4723,208600.0
2006-04-13 15:40:00,38.32,38.43,38.31,38.42,320800.0,28.4723,28.554,28.4648,28.5466,320800.0
2006-04-13 15:50:00,38.42,38.58,38.41,38.54,494200.0,28.5466,28.6655,28.5392,28.6357,494200.0
2006-04-17 09:30:00,39.24,39.24,39.08,39.17,675600.0,29.1559,29.1559,29.037,29.1038,675600.0
2006-04-17 09:40:00,39.17,39.21,39.05,39.08,329200.0,29.1038,29.1336,29.0147,29.037,329200.0
2006-04-17 09:50:00,39.08,39.16,38.88,38.95,449200.0,29.037,29.0964,28.8884,28.9404,449200.0
2006-04-17 10:00:00,38.94,39.08,38.93,38.95,364400.0,28.9329,29.037,28.9255,28.9404,364400.0
2006-04-17 10:10:00,38.93,39.02,38.93,39.02,397400.0,28.9255,28.9924,28.9255,28.9924,397400.0
2006-04-17 10:20:00,39.01,39.03,38.93,38.93,183200.0,28.985,28.9998,28.9255,28.9255,183200.0
2006-04-17 10:30:00,38.94,39.14,38.92,39.14,285600.0,28.9329,29.0816,28.9181,29.0816,285600.0
2006-04-17 10:40:00,39.14,39.18,39.07,39.17,221200.0,29.0816,29.1113,29.0295,29.1038,221200.0
2006-04-17 10:50:00,39.17,39.23,39.13,39.19,260600.0,29.1038,29.1484,29.0741,29.1187,260600.0
2006-04-17 11:00:00,39.2,39.29,39.19,39.29,266400.0,29.1261,29.193,29.1187,29.193,266400.0
2006-04-17 11:10:00,39.29,39.36,39.29,39.31,259200.0,29.193,29.245,29.193,29.2079,259200.0
2006-04-17 11:20:00,39.33,39.33,39.27,39.29,190400.0,29.2227,29.2227,29.1781,29.193,190400.0
2006-04-17 11:30:00,39.3,39.38,39.3,39.35,196000.0,29.2004,29.2599,29.2004,29.2376,196000.0
2006-04-17 11:40:00,39.37,39.5,39.37,39.49,277000.0,29.2524,29.349,29.2524,29.3416,277000.0
2006-04-17 11:50:00,39.48,39.49,39.42,39.47,250400.0,29.3342,29.3416,29.2896,29.3267,250400.0
2006-04-17 12:00:00,39.46,39.5,39.43,39.49,291600.0,29.3193,29.349,29.297,29.3416,291600.0
2006-04-17 12:10:00,39.5,39.5,39.44,39.47,169600.0,29.349,29.349,29.3045,29.3267,169600.0
2006-04-17 12:20:00,39.47,39.48,39.35,39.35,155600.0,29.3267,29.3342,29.2376,29.2376,155600.0
2006-04-17 12:30:00,39.35,39.37,39.29,39.33,120200.0,29.2376,29.2524,29.193,29.2227,120200.0
2006-04-17 12:40:00,39.33,39.33,39.22,39.3,126600.0,29.2227,29.2227,29.141,29.2004,126600.0
2006-04-17 12:50:00,39.3,39.33,39.27,39.27,64200.0,29.2004,29.2227,29.1781,29.1781,64200.0
2006-04-17 13:00:00,39.27,39.29,39.13,39.22,211600.0,29.1781,29.193,29.0741,29.141,211600.0
2006-04-17 13:10:00,39.23,39.24,39.17,39.2,123200.0,29.1484,29.1559,29.1038,29.1261,123200.0
2006-04-17 13:20:00,39.2,39.2,39.14,39.17,111800.0,29.1261,29.1261,29.0816,29.1038,111800.0
2006-04-17 13:30:00,39.17,39.22,39.14,39.14,81800.0,29.1038,29.141,29.0816,29.0816,81800.0
2006-04-17 13:40:00,39.16,39.2,39.13,39.13,131200.0,29.0964,29.1261,29.0741,29.0741,131200.0
2006-04-17 13:50:00,39.14,39.22,39.09,39.2,211000.0,29.0816,29.141,29.0444,29.1261,211000.0
2006-04-17 14:00:00,39.21,39.22,39.13,39.17,160600.0,29.1336,29.141,29.0741,29.1038,160600.0
2006-04-17 14:10:00,39.16,39.21,39.11,39.17,60200.0,29.0964,29.1336,29.0593,29.1038,60200.0
2006-04-17 14:20:00,39.17,39.21,39.15,39.19,119800.0,29.1038,29.1336,29.089,29.1187,119800.0
2006-04-17 14:30:00,39.21,39.29,39.2,39.27,178600.0,29.1336,29.193,29.1261,29.1781,178600.0
2006-04-17 14:40:00,39.27,39.35,39.26,39.35,264400.0,29.1781,29.2376,29.1707,29.2376,264400.0
2006-04-17 14:50:00,39.35,39.36,39.33,39.34,157000.0,29.2376,29.245,29.2227,29.2302,157000.0
2006-04-17 15:00:00,39.34,39.45,39.34,39.45,125000.0,29.2302,29.3119,29.2302,29.3119,125000.0
2006-04-17 15:10:00,39.46,39.49,39.42,39.47,197400.0,29.3193,29.3416,29.2896,29.3267,197400.0
2006-04-17 15:20:00,39.47,39.49,39.44,39.44,188800.0,29.3267,29.3416,29.3045,29.3045,188800.0
2006-04-17 15:30:00,39.45,39.49,39.44,39.48,185000.0,29.3119,29.3416,29.3045,29.3342,185000.0
2006-04-17 15:40:00,39.48,39.55,39.48,39.51,325000.0,29.3342,29.3862,29.3342,29.3565,325000.0
2006-04-17 15:50:00,39.52,39.54,39.47,39.48,409200.0,29.3639,29.3788,29.3267,29.3342,409200.0
2006-04-18 09:30:00,39.7,39.99,39.65,39.98,1127800.0,29.4976,29.7131,29.4605,29.7057,1127800.0
2006-04-18 09:40:00,39.98,39.99,39.8,39.88,581000.0,29.7057,29.7131,29.5719,29.6314,581000.0
2006-04-18 09:50:00,39.88,39.91,39.71,39.91,499000.0,29.6314,29.6537,29.5051,29.6537,499000.0
2006-04-18 10:00:00,39.91,40.0,39.89,39.96,813600.0,29.6537,29.7205,29.6388,29.6908,813600.0
2006-04-18 10:10:00,39.97,40.03,39.9,39.92,673000.0,29.6983,29.7428,29.6462,29.6611,673000.0
2006-04-18 10:20:00,39.93,39.97,39.89,39.9,293000.0,29.6685,29.6983,29.6388,29.6462,293000.0
2006-04-18 10:30:00,39.9,39.98,39.84,39.98,222000.0,29.6462,29.7057,29.6017,29.7057,222000.0
2006-04-18 10:40:00,39.95,39.99,39.93,39.97,259600.0,29.6834,29.7131,29.6685,29.6983,259600.0
2006-04-18 10:50:00,39.97,39.98,39.9,39.9,283600.0,29.6983,29.7057,29.6462,29.6462,283600.0
2006-04-18 11:00:00,39.9,39.92,39.59,39.62,931800.0,29.6462,29.6611,29.4159,29.4382,931800.0
2006-04-18 11:10:00,39.61,39.74,39.58,39.73,1009000.0,29.4308,29.5274,29.4085,29.5199,1009000.0
2006-04-18 11:20:00,39.72,39.82,39.7,39.76,337000.0,29.5125,29.5868,29.4976,29.5422,337000.0
2006-04-18 11:30:00,39.77,39.87,39.76,39.84,309600.0,29.5496,29.624,29.5422,29.6017,309600.0
2006-04-18 11:40:00,39.84,39.88,39.82,39.85,140600.0,29.6017,29.6314,29.5868,29.6091,140600.0
2006-04-18 11:50:00,39.85,39.94,39.85,39.94,265000.0,29.6091,29.676,29.6091,29.676,265000.0
2006-04-18 12:00:00,39.94,39.95,39.87,39.88,489400.0,29.676,29.6834,29.624,29.6314,489400.0
2006-04-18 12:10:00,39.88,39.93,39.85,39.92,217600.0,29.6314,29.6685,29.6091,29.6611,217600.0
2006-04-18 12:20:00,39.92,40.1,39.92,40.1,397400.0,29.6611,29.7948,29.6611,29.7948,397400.0
2006-04-18 12:30:00,40.1,40.13,40.02,40.05,290400.0,29.7948,29.8171,29.7354,29.7577,290400.0
2006-04-18 12:40:00,40.04,40.13,40.03,40.1,230400.0,29.7503,29.8171,29.7428,29.7948,230400.0
2006-04-18 12:50:00,40.11,40.17,40.05,40.14,207000.0,29.8023,29.8469,29.7577,29.8246,207000.0
2006-04-18 13:00:00,40.14,40.25,40.12,40.24,272400.0,29.8246,29.9063,29.8097,29.8989,272400.0
2006-04-18 13:10:00,40.24,40.35,40.23,40.35,401200.0,29.8989,29.9806,29.8914,29.9806,401200.0
2006-04-18 13:20:00,40.35,40.35,40.27,40.29,267200.0,29.9806,29.9806,29.9212,29.936,267200.0
2006-04-18 13:30:00,40.29,40.3,40.21,40.28,209800.0,29.936,29.9434,29.8766,29.9286,209800.0
2006-04-18 13:40:00,40.28,40.29,40.19,40.23,223800.0,29.9286,29.936,29.8617,29.8914,223800.0
2006-04-18 13:50:00,40.23,40.25,40.17,40.2,296800.0,29.8914,29.9063,29.8469,29.8691,296800.0
2006-04-18 14:00:00,40.2,40.38,40.19,40.38,876400.0,29.8691,30.0029,29.8617,30.0029,876400.0
2006-04-18 14:10:00,40.38,40.4,40.31,40.37,393800.0,30.0029,30.0177,29.9509,29.9955,393800.0
2006-04-18 14:20:00,40.37,40.38,40.27,40.29,221200.0,29.9955,30.0029,29.9212,29.936,221200.0
2006-04-18 14:30:00,40.29,40.31,40.23,40.24,227600.0,29.936,29.9509,29.8914,29.8989,227600.0
2006-04-18 14:40:00,40.24,40.3,40.22,40.28,224800.0,29.8989,29.9434,29.884,29.9286,224800.0
2006-04-18 14:50:00,40.29,40.43,40.26,40.35,291200.0,29.936,30.04,29.9137,29.9806,291200.0
2006-04-18 15:00:00,40.35,40.36,40.27,40.29,314200.0,29.9806,29.988,29.9212,29.936,314200.0
2006-04-18 15:10:00,40.29,40.37,40.27,40.34,313800.0,29.936,29.9955,29.9212,29.9732,313800.0
2006-04-18 15:20:00,40.34,40.43,40.33,40.43,255200.0,29.9732,30.04,29.9657,30.04,255200.0
2006-04-18 15:30:00,40.43,40.57,40.43,40.54,512000.0,30.04,30.1441,30.04,30.1218,512000.0
2006-04-18 15:40:00,40.52,40.62,40.52,40.6,519600.0,30.1069,30.1812,30.1069,30.1664,519600.0
2006-04-18 15:50:00,40.6,40.6,40.47,40.53,551400.0,30.1664,30.1664,30.0698,30.1143,551400.0
2006-04-19 09:30:00,40.5,40.5,40.27,40.41,369800.0,30.092,30.092,29.9212,30.0252,369800.0
2006-04-19 09:40:00,40.4,40.45,40.08,40.13,397600.0,30.0177,30.0549,29.78,29.8171,397600.0
2006-04-19 09:50:00,40.13,40.55,40.12,40.48,400200.0,29.8171,30.1292,29.8097,30.0772,400200.0
2006-04-19 10:00:00,40.48,40.5,40.24,40.28,275000.0,30.0772,30.092,29.8989,29.9286,275000.0
2006-04-19 10:10:00,40.3,40.3,40.13,40.15,191200.0,29.9434,29.9434,29.8171,29.832,191200.0
2006-04-19 10:20:00,40.16,40.22,40.09,40.2,258200.0,29.8394,29.884,29.7874,29.8691,258200.0
2006-04-19 10:30:00,40.19,40.83,40.18,40.59,1069200.0,29.8617,30.3372,29.8543,30.1589,1069200.0
2006-04-19 10:40:00,40.58,40.64,40.34,40.43,522200.0,30.1515,30.1961,29.9732,30.04,522200.0
2006-04-19 10:50:00,40.44,40.75,40.41,40.75,327800.0,30.0475,30.2778,30.0252,30.2778,327800.0
2006-04-19 11:00:00,40.74,40.95,40.65,40.88,419000.0,30.2704,30.4264,30.2035,30.3744,419000.0
2006-04-19 11:10:00,40.89,41.05,40.88,41.05,832400.0,30.3818,30.5007,30.3744,30.5007,832400.0
2006-04-19 11:20:00,41.06,41.1,40.94,40.95,460600.0,30.5081,30.5379,30.419,30.4264,460600.0
2006-04-19 11:30:00,40.95,40.99,40.8,40.99,405600.0,30.4264,30.4561,30.315,30.4561,405600.0
2006-04-19 11:40:00,40.98,41.07,40.97,41.03,346200.0,30.4487,30.5156,30.4413,30.4858,346200.0
2006-04-19 11:50:00,41.03,41.04,40.9,40.92,291000.0,30.4858,30.4933,30.3893,30.4041,291000.0
2006-04-19 12:00:00,40.93,40.98,40.91,40.97,269400.0,30.4115,30.4487,30.3967,30.4413,269400.0
2006-04-19 12:10:00,40.98,40.99,40.86,40.88,264400.0,30.4487,30.4561,30.3595,30.3744,264400.0
2006-04-19 12:20:00,40.88,40.99,40.88,40.98,184400.0,30.3744,30.4561,30.3744,30.4487,184400.0
2006-04-19 12:30:00,40.98,41.13,40.98,41.13,257200.0,30.4487,30.5601,30.4487,30.5601,257200.0
2006-04-19 12:40:00,41.13,41.14,41.08,41.09,244000.0,30.5601,30.5676,30.523,30.5304,244000.0
2006-04-19 12:50:00,41.1,41.13,40.9,40.98,290200.0,30.5379,30.5601,30.3893,30.4487,290200.0
2006-04-19 13:00:00,40.98,41.05,40.98,41.03,355200.0,30.4487,30.5007,30.4487,30.4858,355200.0
2006-04-19 13:10:00,41.02,41.07,40.96,41.06,330200.0,30.4784,30.5156,30.4338,30.5081,330200.0
2006-04-19 13:20:00,41.05,41.06,41.0,41.06,178600.0,30.5007,30.5081,30.4636,30.5081,178600.0
2006-04-19 13:30:00,41.07,41.13,41.04,41.06,284600.0,30.5156,30.5601,30.4933,30.5081,284600.0
2006-04-19 13:40:00,41.06,41.17,41.06,41.13,211200.0,30.5081,30.5899,30.5081,30.5601,211200.0
2006-04-19 13:50:00,41.13,41.2,41.1,41.16,304800.0,30.5601,30.6122,30.5379,30.5824,304800.0
2006-04-19 14:00:00,41.16,41.22,41.15,41.19,213000.0,30.5824,30.627,30.575,30.6047,213000.0
2006-04-19 14:10:00,41.19,41.25,41.16,41.24,208200.0,30.6047,30.6493,30.5824,30.6419,208200.0
2006-04-19 14:20:00,41.24,41.37,41.23,41.34,305800.0,30.6419,30.7385,30.6344,30.7162,305800.0
2006-04-19 14:30:00,41.33,41.33,41.18,41.27,267200.0,30.7088,30.7088,30.5973,30.6642,267200.0
2006-04-19 14:40:00,41.27,41.33,41.24,41.29,256000.0,30.6642,30.7088,30.6419,30.679,256000.0
2006-04-19 14:50:00,41.27,41.33,41.26,41.32,362200.0,30.6642,30.7088,30.6567,30.7013,362200.0
2006-04-19 15:00:00,41.32,41.49,41.27,41.48,493800.0,30.7013,30.8276,30.6642,30.8202,493800.0
2006-04-19 15:10:00,41.47,41.49,41.4,41.41,264200.0,30.8128,30.8276,30.7608,30.7682,264200.0
2006-04-19 15:20:00,41.41,41.47,41.38,41.42,229800.0,30.7682,30.8128,30.7459,30.7756,229800.0
2006-04-19 15:30:00,41.42,41.44,41.34,41.42,241200.0,30.7756,30.7905,30.7162,30.7756,241200.0
2006-04-19 15:40:00,41.4,41.41,41.3,41.32,339000.0,30.7608,30.7682,30.6865,30.7013,339000.0
2006-04-19 15:50:00,41.31,41.32,41.24,41.26,616200.0,30.6939,30.7013,30.6419,30.6567,616200.0
2006-04-20 09:30:00,41.75,41.88,41.49,41.51,1588800.0,31.0208,31.1174,30.8276,30.8425,1588800.0
2006-04-20 09:40:00,41.5,41.58,41.33,41.56,955800.0,30.8351,30.8945,30.7088,30.8796,955800.0
2006-04-20 09:50:00,41.56,41.79,41.56,41.78,831000.0,30.8796,31.0505,30.8796,31.0431,831000.0
2006-04-20 10:00:00,41.79,41.99,41.71,41.72,921200.0,31.0505,31.1991,30.9911,30.9985,921200.0
2006-04-20 10:10:00,41.73,41.74,41.55,41.59,1162400.0,31.006,31.0134,30.8722,30.9019,1162400.0
2006-04-20 10:20:00,41.59,41.67,41.52,41.63,759600.0,30.9019,30.9614,30.8499,30.9317,759600.0
2006-04-20 10:30:00,41.62,41.66,41.22,41.23,1074000.0,30.9242,30.9539,30.627,30.6344,1074000.0
2006-04-20 10:40:00,41.23,41.42,41.1,41.38,1160200.0,30.6344,30.7756,30.5379,30.7459,1160200.0
2006-04-20 10:50:00,41.38,41.52,41.23,41.23,764200.0,30.7459,30.8499,30.6344,30.6344,764200.0
2006-04-20 11:00:00,41.25,41.27,41.01,41.02,800800.0,30.6493,30.6642,30.471,30.4784,800800.0
2006-04-20 11:10:00,41.02,41.06,40.76,40.87,961200.0,30.4784,30.5081,30.2852,30.367,961200.0
2006-04-20 11:20:00,40.87,41.08,40.83,41.08,617800.0,30.367,30.523,30.3372,30.523,617800.0
2006-04-20 11:30:00,41.07,41.23,41.06,41.16,677800.0,30.5156,30.6344,30.5081,30.5824,677800.0
2006-04-20 11:40:00,41.17,41.2,41.02,41.04,536600.0,30.5899,30.6122,30.4784,30.4933,536600.0
2006-04-20 11:50:00,41.05,41.22,41.0,41.22,341400.0,30.5007,30.627,30.4636,30.627,341400.0
2006-04-20 12:00:00,41.24,41.24,40.9,40.93,357600.0,30.6419,30.6419,30.3893,30.4115,357600.0
2006-04-20 12:10:00,40.92,41.09,40.91,41.06,413400.0,30.4041,30.5304,30.3967,30.5081,413400.0
2006-04-20 12:20:00,41.06,41.2,41.06,41.13,372800.0,30.5081,30.6122,30.5081,30.5601,372800.0
2006-04-20 12:30:00,41.13,41.24,41.1,41.21,565400.0,30.5601,30.6419,30.5379,30.6196,565400.0
2006-04-20 12:40:00,41.2,41.26,41.15,41.26,413600.0,30.6122,30.6567,30.575,30.6567,413600.0
2006-04-20 12:50:00,41.26,41.35,41.23,41.3,841000.0,30.6567,30.7236,30.6344,30.6865,841000.0
2006-04-20 13:00:00,41.31,41.46,41.25,41.43,690800.0,30.6939,30.8053,30.6493,30.7831,690800.0
2006-04-20 13:10:00,41.44,41.53,41.43,41.5,584000.0,30.7905,30.8574,30.7831,30.8351,584000.0
2006-04-20 13:20:00,41.5,41.88,41.25,41.27,547800.0,30.8351,31.1174,30.6493,30.6642,547800.0
2006-04-20 13:30:00,41.27,41.32,41.15,41.32,277600.0,30.6642,30.7013,30.575,30.7013,277600.0
2006-04-20 13:40:00,41.32,41.47,41.31,41.35,268200.0,30.7013,30.8128,30.6939,30.7236,268200.0
2006-04-20 13:50:00,41.35,41.45,41.33,41.34,228600.0,30.7236,30.7979,30.7088,30.7162,228600.0
2006-04-20 14:00:00,41.33,41.34,41.21,41.31,313200.0,30.7088,30.7162,30.6196,30.6939,313200.0
2006-04-20 14:10:00,41.31,41.35,41.18,41.2,188000.0,30.6939,30.7236,30.5973,30.6122,188000.0
2006-04-20 14:20:00,41.2,41.28,41.13,41.13,225200.0,30.6122,30.6716,30.5601,30.5601,225200.0
2006-04-20 14:30:00,41.13,41.24,41.12,41.17,282600.0,30.5601,30.6419,30.5527,30.5899,282600.0
2006-04-20 14:40:00,41.14,41.18,40.97,40.99,439400.0,30.5676,30.5973,30.4413,30.4561,439400.0
2006-04-20 14:50:00,40.99,41.19,40.9,41.09,331200.0,30.4561,30.6047,30.3893,30.5304,331200.0
2006-04-20 15:00:00,41.07,41.23,41.05,41.21,316400.0,30.5156,30.6344,30.5007,30.6196,316400.0
2006-04-20 15:10:00,41.2,41.28,41.17,41.25,373600.0,30.6122,30.6716,30.5899,30.6493,373600.0
2006-04-20 15:20:00,41.25,41.35,41.24,41.26,418200.0,30.6493,30.7236,30.6419,30.6567,418200.0
2006-04-20 15:30:00,41.27,41.34,41.19,41.32,474200.0,30.6642,30.7162,30.6047,30.7013,474200.0
2006-04-20 15:40:00,41.31,41.44,41.31,41.44,771600.0,30.6939,30.7905,30.6939,30.7905,771600.0
2006-04-20 15:50:00,41.43,41.48,41.38,41.43,852400.0,30.7831,30.8202,30.7459,30.7831,852400.0
2006-04-21 09:30:00,41.2,41.42,40.85,41.13,1503600.0,30.6122,30.7756,30.3521,30.5601,1503600.0
2006-04-21 09:40:00,41.13,41.18,40.94,41.02,644200.0,30.5601,30.5973,30.419,30.4784,644200.0
2006-04-21 09:50:00,41.02,41.03,40.77,40.77,783800.0,30.4784,30.4858,30.2927,30.2927,783800.0
2006-04-21 10:00:00,40.77,40.91,40.67,40.85,1199000.0,30.2927,30.3967,30.2184,30.3521,1199000.0
2006-04-21 10:10:00,40.85,41.21,40.84,41.05,781200.0,30.3521,30.6196,30.3447,30.5007,781200.0
2006-04-21 10:20:00,41.05,41.06,40.71,40.72,602600.0,30.5007,30.5081,30.2481,30.2555,602600.0
2006-04-21 10:30:00,40.72,40.96,40.67,40.95,697600.0,30.2555,30.4338,30.2184,30.4264,697600.0
2006-04-21 10:40:00,40.95,41.12,40.94,41.04,602600.0,30.4264,30.5527,30.419,30.4933,602600.0
2006-04-21 10:50:00,41.05,41.12,40.98,41.11,343400.0,30.5007,30.5527,30.4487,30.5453,343400.0
2006-04-21 11:00:00,41.11,41.13,41.0,41.02,411600.0,30.5453,30.5601,30.4636,30.4784,411600.0
2006-04-21 11:10:00,41.02,41.02,40.88,40.88,791200.0,30.4784,30.4784,30.3744,30.3744,791200.0
2006-04-21 11:20:00,40.88,40.9,40.73,40.84,592200.0,30.3744,30.3893,30.2629,30.3447,592200.0
2006-04-21 11:30:00,40.84,40.97,40.8,40.96,549800.0,30.3447,30.4413,30.315,30.4338,549800.0
2006-04-21 11:40:00,40.98,41.05,40.93,41.02,499800.0,30.4487,30.5007,30.4115,30.4784,499800.0
2006-04-21 11:50:00,41.02,41.2,40.9,41.2,797800.0,30.4784,30.6122,30.3893,30.6122,797800.0
2006-04-21 12:00:00,41.2,41.31,41.16,41.29,644800.0,30.6122,30.6939,30.5824,30.679,644800.0
2006-04-21 12:10:00,41.28,41.29,41.13,41.18,298200.0,30.6716,30.679,30.5601,30.5973,298200.0
2006-04-21 12:20:00,41.17,41.2,41.14,41.17,238000.0,30.5899,30.6122,30.5676,30.5899,238000.0
2006-04-21 12:30:00,41.17,41.19,41.08,41.1,183800.0,30.5899,30.6047,30.523,30.5379,183800.0
2006-04-21 12:40:00,41.09,41.1,41.02,41.05,192800.0,30.5304,30.5379,30.4784,30.5007,192800.0
2006-04-21 12:50:00,41.05,41.1,41.05,41.08,239200.0,30.5007,30.5379,30.5007,30.523,239200.0
2006-04-21 13:00:00,41.08,41.17,41.07,41.13,208600.0,30.523,30.5899,30.5156,30.5601,208600.0
2006-04-21 13:10:00,41.15,41.21,41.13,41.21,273200.0,30.575,30.6196,30.5601,30.6196,273200.0
2006-04-21 13:20:00,41.21,41.21,41.11,41.13,260200.0,30.6196,30.6196,30.5453,30.5601,260200.0
2006-04-21 13:30:00,41.13,41.32,41.1,41.3,404400.0,30.5601,30.7013,30.5379,30.6865,404400.0
2006-04-21 13:40:00,41.29,41.49,41.27,41.48,449400.0,30.679,30.8276,30.6642,30.8202,449400.0
2006-04-21 13:50:00,41.48,41.65,41.48,41.57,654200.0,30.8202,30.9465,30.8202,30.8871,654200.0
2006-04-21 14:00:00,41.57,41.6,41.35,41.37,410000.0,30.8871,30.9094,30.7236,30.7385,410000.0
2006-04-21 14:10:00,41.36,41.52,41.27,41.51,522800.0,30.731,30.8499,30.6642,30.8425,522800.0
2006-04-21 14:20:00,41.5,41.52,41.39,41.43,509000.0,30.8351,30.8499,30.7533,30.7831,509000.0
2006-04-21 14:30:00,41.43,41.43,41.25,41.37,1006800.0,30.7831,30.7831,30.6493,30.7385,1006800.0
2006-04-21 14:40:00,41.36,41.45,41.35,41.41,429200.0,30.731,30.7979,30.7236,30.7682,429200.0
2006-04-21 14:50:00,41.43,41.55,41.15,41.41,446400.0,30.7831,30.8722,30.575,30.7682,446400.0
2006-04-21 15:00:00,41.41,41.45,41.35,41.38,592400.0,30.7682,30.7979,30.7236,30.7459,592400.0
2006-04-21 15:10:00,41.39,41.39,41.33,41.37,411000.0,30.7533,30.7533,30.7088,30.7385,411000.0
2006-04-21 15:20:00,41.37,41.42,41.31,41.37,407800.0,30.7385,30.7756,30.6939,30.7385,407800.0
2006-04-21 15:30:00,41.37,41.48,41.37,41.47,492600.0,30.7385,30.8202,30.7385,30.8128,492600.0
2006-04-21 15:40:00,41.47,41.55,41.46,41.53,605200.0,30.8128,30.8722,30.8053,30.8574,605200.0
2006-04-21 15:50:00,41.52,41.68,41.45,41.67,568400.0,30.8499,30.9688,30.7979,30.9614,568400.0
2006-04-24 09:30:00,41.67,41.67,41.3,41.38,1004800.0,30.9614,30.9614,30.6865,30.7459,1004800.0
2006-04-24 09:40:00,41.41,41.44,41.0,41.09,722600.0,30.7682,30.7905,30.4636,30.5304,722600.0
2006-04-24 09:50:00,41.08,41.14,41.0,41.02,711400.0,30.523,30.5676,30.4636,30.4784,711400.0
2006-04-24 10:00:00,41.02,41.04,40.88,40.93,645200.0,30.4784,30.4933,30.3744,30.4115,645200.0
2006-04-24 10:10:00,40.93,41.15,40.91,41.06,579600.0,30.4115,30.575,30.3967,30.5081,579600.0
2006-04-24 10:20:00,41.04,41.12,40.98,40.98,788800.0,30.4933,30.5527,30.4487,30.4487,788800.0
2006-04-24 10:30:00,40.98,40.98,40.85,40.92,673600.0,30.4487,30.4487,30.3521,30.4041,673600.0
2006-04-24 10:40:00,40.92,40.96,40.87,40.92,628800.0,30.4041,30.4338,30.367,30.4041,628800.0
2006-04-24 10:50:00,40.92,40.93,40.75,40.75,509200.0,30.4041,30.4115,30.2778,30.2778,509200.0
2006-04-24 11:00:00,40.75,40.81,40.72,40.77,679000.0,30.2778,30.3224,30.2555,30.2927,679000.0
2006-04-24 11:10:00,40.76,40.86,40.74,40.83,589000.0,30.2852,30.3595,30.2704,30.3372,589000.0
2006-04-24 11:20:00,40.85,40.85,40.72,40.74,402600.0,30.3521,30.3521,30.2555,30.2704,402600.0
2006-04-24 11:30:00,40.74,40.77,40.7,40.72,427800.0,30.2704,30.2927,30.2407,30.2555,427800.0
2006-04-24 11:40:00,40.71,40.77,40.65,40.66,665400.0,30.2481,30.2927,30.2035,30.2109,665400.0
2006-04-24 11:50:00,40.66,40.69,40.54,40.6,601800.0,30.2109,30.2332,30.1218,30.1664,601800.0
2006-04-24 12:00:00,40.6,40.69,40.55,40.63,653400.0,30.1664,30.2332,30.1292,30.1886,653400.0
2006-04-24 12:10:00,40.63,40.63,40.49,40.51,542600.0,30.1886,30.1886,30.0846,30.0995,542600.0
2006-04-24 12:20:00,40.51,40.56,40.41,40.54,564800.0,30.0995,30.1366,30.0252,30.1218,564800.0
2006-04-24 12:30:00,40.54,40.65,40.53,40.61,414200.0,30.1218,30.2035,30.1143,30.1738,414200.0
2006-04-24 12:40:00,40.59,40.68,40.58,40.66,404600.0,30.1589,30.2258,30.1515,30.2109,404600.0
2006-04-24 12:50:00,40.66,40.72,40.63,40.69,298200.0,30.2109,30.2555,30.1886,30.2332,298200.0
2006-04-24 13:00:00,40.69,40.69,40.57,40.58,408200.0,30.2332,30.2332,30.1441,30.1515,408200.0
2006-04-24 13:10:00,40.58,40.59,40.48,40.54,424600.0,30.1515,30.1589,30.0772,30.1218,424600.0
2006-04-24 13:20:00,40.54,40.62,40.44,40.45,322600.0,30.1218,30.1812,30.0475,30.0549,322600.0
2006-04-24 13:30:00,40.46,40.5,40.38,40.43,377800.0,30.0623,30.092,30.0029,30.04,377800.0
2006-04-24 13:40:00,40.42,40.51,40.33,40.35,484800.0,30.0326,30.0995,29.9657,29.9806,484800.0
2006-04-24 13:50:00,40.34,40.45,40.26,40.35,394000.0,29.9732,30.0549,29.9137,29.9806,394000.0
2006-04-24 14:00:00,40.38,40.43,40.29,40.41,348400.0,30.0029,30.04,29.936,30.0252,348400.0
2006-04-24 14:10:00,40.41,40.43,40.33,40.41,418200.0,30.0252,30.04,29.9657,30.0252,418200.0
2006-04-24 14:20:00,40.41,40.45,40.35,40.37,432000.0,30.0252,30.0549,29.9806,29.9955,432000.0
2006-04-24 14:30:00,40.33,40.36,40.3,40.33,329000.0,29.9657,29.988,29.9434,29.9657,329000.0
2006-04-24 14:40:00,40.33,40.34,40.25,40.27,323800.0,29.9657,29.9732,29.9063,29.9212,323800.0
2006-04-24 14:50:00,40.28,40.32,40.23,40.25,281200.0,29.9286,29.9583,29.8914,29.9063,281200.0
2006-04-24 15:00:00,40.25,40.27,40.18,40.24,310200.0,29.9063,29.9212,29.8543,29.8989,310200.0
2006-04-24 15:10:00,40.24,40.35,40.24,40.28,281800.0,29.8989,29.9806,29.8989,29.9286,281800.0
2006-04-24 15:20:00,40.28,40.29,40.19,40.27,409200.0,29.9286,29.936,29.8617,29.9212,409200.0
2006-04-24 15:30:00,40.26,40.37,40.24,40.27,563800.0,29.9137,29.9955,29.8989,29.9212,563800.0
2006-04-24 15:40:00,40.25,40.32,40.25,40.26,881200.0,29.9063,29.9583,29.9063,29.9137,881200.0
2006-04-24 15:50:00,40.26,40.26,40.15,40.15,1094400.0,29.9137,29.9137,29.832,29.832,1094400.0
2006-04-25 09:30:00,40.63,40.66,40.52,40.54,630400.0,30.1886,30.2109,30.1069,30.1218,630400.0
2006-04-25 09:40:00,40.55,40.63,40.54,40.63,609800.0,30.1292,30.1886,30.1218,30.1886,609800.0
2006-04-25 09:50:00,40.62,40.63,40.41,40.45,525000.0,30.1812,30.1886,30.0252,30.0549,525000.0
2006-04-25 10:00:00,40.45,40.46,40.27,40.28,597800.0,30.0549,30.0623,29.9212,29.9286,597800.0
2006-04-25 10:10:00,40.28,40.35,40.13,40.24,630000.0,29.9286,29.9806,29.8171,29.8989,630000.0
2006-04-25 10:20:00,40.25,40.37,39.98,40.04,643200.0,29.9063,29.9955,29.7057,29.7503,643200.0
2006-04-25 10:30:00,40.04,40.05,39.67,39.77,723200.0,29.7503,29.7577,29.4753,29.5496,723200.0
2006-04-25 10:40:00,39.77,39.95,39.63,39.94,740600.0,29.5496,29.6834,29.4456,29.676,740600.0
2006-04-25 10:50:00,39.96,40.02,39.83,39.85,520800.0,29.6908,29.7354,29.5942,29.6091,520800.0
2006-04-25 11:00:00,39.85,40.0,39.82,39.82,446400.0,29.6091,29.7205,29.5868,29.5868,446400.0
2006-04-25 11:10:00,39.82,39.95,39.5,39.5,508600.0,29.5868,29.6834,29.349,29.349,508600.0
2006-04-25 11:20:00,39.49,39.52,39.4,39.46,555200.0,29.3416,29.3639,29.2747,29.3193,555200.0
2006-04-25 11:30:00,39.46,39.54,39.3,39.43,529000.0,29.3193,29.3788,29.2004,29.297,529000.0
2006-04-25 11:40:00,39.43,39.43,39.27,39.35,538400.0,29.297,29.297,29.1781,29.2376,538400.0
2006-04-25 11:50:00,39.35,39.35,39.06,39.21,665800.0,29.2376,29.2376,29.0221,29.1336,665800.0
2006-04-25 12:00:00,39.21,39.26,39.09,39.13,416200.0,29.1336,29.1707,29.0444,29.0741,416200.0
2006-04-25 12:10:00,39.13,39.23,38.92,38.95,751000.0,29.0741,29.1484,28.9181,28.9404,751000.0
2006-04-25 12:20:00,38.94,39.17,38.94,39.08,523800.0,28.9329,29.1038,28.9329,29.037,523800.0
2006-04-25 12:30:00,39.08,39.16,39.02,39.15,455400.0,29.037,29.0964,28.9924,29.089,455400.0
2006-04-25 12:40:00,39.15,39.31,39.15,39.23,497200.0,29.089,29.2079,29.089,29.1484,497200.0
2006-04-25 12:50:00,39.23,39.26,39.06,39.13,449800.0,29.1484,29.1707,29.0221,29.0741,449800.0
2006-04-25 13:00:00,39.11,39.16,39.02,39.02,415600.0,29.0593,29.0964,28.9924,28.9924,415600.0
2006-04-25 13:10:00,39.02,39.08,38.96,39.05,714800.0,28.9924,29.037,28.9478,29.0147,714800.0
2006-04-25 13:20:00,39.06,39.06,39.01,39.04,554800.0,29.0221,29.0221,28.985,29.0072,554800.0
2006-04-25 13:30:00,39.04,39.05,38.97,39.01,254600.0,29.0072,29.0147,28.9552,28.985,254600.0
2006-04-25 13:40:00,38.99,39.07,38.96,39.03,340600.0,28.9701,29.0295,28.9478,28.9998,340600.0
2006-04-25 13:50:00,39.02,39.18,39.0,39.02,374400.0,28.9924,29.1113,28.9775,28.9924,374400.0
2006-04-25 14:00:00,39.02,39.23,38.99,39.21,658000.0,28.9924,29.1484,28.9701,29.1336,658000.0
2006-04-25 14:10:00,39.21,39.29,39.15,39.27,332800.0,29.1336,29.193,29.089,29.1781,332800.0
2006-04-25 14:20:00,39.28,39.54,39.28,39.47,535000.0,29.1856,29.3788,29.1856,29.3267,535000.0
2006-04-25 14:30:00,39.47,39.52,39.42,39.45,401200.0,29.3267,29.3639,29.2896,29.3119,401200.0
2006-04-25 14:40:00,39.46,39.58,39.46,39.51,388200.0,29.3193,29.4085,29.3193,29.3565,388200.0
2006-04-25 14:50:00,39.51,39.6,39.43,39.6,361200.0,29.3565,29.4233,29.297,29.4233,361200.0
2006-04-25 15:00:00,39.6,39.63,39.5,39.54,614400.0,29.4233,29.4456,29.349,29.3788,614400.0
2006-04-25 15:10:00,39.54,39.56,39.46,39.5,440800.0,29.3788,29.3936,29.3193,29.349,440800.0
2006-04-25 15:20:00,39.51,39.57,39.38,39.47,323400.0,29.3565,29.401,29.2599,29.3267,323400.0
2006-04-25 15:30:00,39.46,39.54,39.43,39.43,303400.0,29.3193,29.3788,29.297,29.297,303400.0
2006-04-25 15:40:00,39.43,39.47,39.33,39.34,355600.0,29.297,29.3267,29.2227,29.2302,355600.0
2006-04-25 15:50:00,39.35,39.43,39.33,39.43,475000.0,29.2376,29.297,29.2227,29.297,475000.0
2006-04-26 09:30:00,39.51,39.88,39.5,39.81,497600.0,29.3565,29.6314,29.349,29.5794,497600.0
2006-04-26 09:40:00,39.81,39.88,39.77,39.85,419400.0,29.5794,29.6314,29.5496,29.6091,419400.0
2006-04-26 09:50:00,39.88,40.05,39.85,39.99,710600.0,29.6314,29.7577,29.6091,29.7131,710600.0
2006-04-26 10:00:00,39.99,40.05,39.9,40.02,543800.0,29.7131,29.7577,29.6462,29.7354,543800.0
2006-04-26 10:10:00,40.02,40.23,40.0,40.15,573000.0,29.7354,29.8914,29.7205,29.832,573000.0
2006-04-26 10:20:00,40.15,40.4,40.14,40.35,823600.0,29.832,30.0177,29.8246,29.9806,823600.0
2006-04-26 10:30:00,40.35,40.37,39.72,39.84,1047000.0,29.9806,29.9955,29.5125,29.6017,1047000.0
2006-04-26 10:40:00,39.83,40.09,39.8,39.96,712400.0,29.5942,29.7874,29.5719,29.6908,712400.0
2006-04-26 10:50:00,39.96,40.1,39.95,40.01,573400.0,29.6908,29.7948,29.6834,29.728,573400.0
2006-04-26 11:00:00,40.01,40.3,39.98,40.3,481600.0,29.728,29.9434,29.7057,29.9434,481600.0
2006-04-26 11:10:00,40.3,40.44,40.24,40.24,543400.0,29.9434,30.0475,29.8989,29.8989,543400.0
2006-04-26 11:20:00,40.23,40.4,40.23,40.27,360200.0,29.8914,30.0177,29.8914,29.9212,360200.0
2006-04-26 11:30:00,40.27,40.33,40.12,40.22,405200.0,29.9212,29.9657,29.8097,29.884,405200.0
2006-04-26 11:40:00,40.2,40.34,40.15,40.27,280400.0,29.8691,29.9732,29.832,29.9212,280400.0
2006-04-26 11:50:00,40.27,40.3,40.11,40.12,501200.0,29.9212,29.9434,29.8023,29.8097,501200.0
2006-04-26 12:00:00,40.12,40.15,40.03,40.06,339600.0,29.8097,29.832,29.7428,29.7651,339600.0
2006-04-26 12:10:00,40.08,40.23,40.06,40.14,268600.0,29.78,29.8914,29.7651,29.8246,268600.0
2006-04-26 12:20:00,40.16,40.26,40.09,40.12,302000.0,29.8394,29.9137,29.7874,29.8097,302000.0
2006-04-26 12:30:00,40.1,40.13,39.97,40.06,242600.0,29.7948,29.8171,29.6983,29.7651,242600.0
2006-04-26 12:40:00,40.05,40.12,40.01,40.01,179400.0,29.7577,29.8097,29.728,29.728,179400.0
2006-04-26 12:50:00,40.01,40.07,39.88,39.95,240000.0,29.728,29.7726,29.6314,29.6834,240000.0
2006-04-26 13:00:00,39.95,40.04,39.93,39.93,301000.0,29.6834,29.7503,29.6685,29.6685,301000.0
2006-04-26 13:10:00,39.93,40.01,39.9,39.99,217400.0,29.6685,29.728,29.6462,29.7131,217400.0
2006-04-26 13:20:00,39.99,39.99,39.9,39.94,188800.0,29.7131,29.7131,29.6462,29.676,188800.0
2006-04-26 13:30:00,39.93,39.98,39.9,39.98,297200.0,29.6685,29.7057,29.6462,29.7057,297200.0
2006-04-26 13:40:00,39.95,40.05,39.93,40.02,379000.0,29.6834,29.7577,29.6685,29.7354,379000.0
2006-04-26 13:50:00,40.02,40.12,39.99,39.99,482600.0,29.7354,29.8097,29.7131,29.7131,482600.0
2006-04-26 14:00:00,39.99,40.04,39.88,39.95,337400.0,29.7131,29.7503,29.6314,29.6834,337400.0
2006-04-26 14:10:00,39.95,40.04,39.94,39.97,197200.0,29.6834,29.7503,29.676,29.6983,197200.0
2006-04-26 14:20:00,39.96,39.96,39.77,39.78,373400.0,29.6908,29.6908,29.5496,29.5571,373400.0
2006-04-26 14:30:00,39.77,39.85,39.7,39.81,510400.0,29.5496,29.6091,29.4976,29.5794,510400.0
2006-04-26 14:40:00,39.81,39.9,39.75,39.88,345400.0,29.5794,29.6462,29.5348,29.6314,345400.0
2006-04-26 14:50:00,39.87,39.88,39.8,39.83,253000.0,29.624,29.6314,29.5719,29.5942,253000.0
2006-04-26 15:00:00,39.81,39.9,39.72,39.73,383600.0,29.5794,29.6462,29.5125,29.5199,383600.0
2006-04-26 15:10:00,39.73,39.74,39.45,39.45,442000.0,29.5199,29.5274,29.3119,29.3119,442000.0
2006-04-26 15:20:00,39.44,39.56,39.35,39.5,437600.0,29.3045,29.3936,29.2376,29.349,437600.0
2006-04-26 15:30:00,39.5,39.52,39.33,39.33,360600.0,29.349,29.3639,29.2227,29.2227,360600.0
2006-04-26 15:40:00,39.34,39.37,39.13,39.18,445000.0,29.2302,29.2524,29.0741,29.1113,445000.0
2006-04-26 15:50:00,39.18,39.24,39.13,39.23,577200.0,29.1113,29.1559,29.0741,29.1484,577200.0
2006-04-27 09:30:00,38.76,38.76,37.81,37.84,1199400.0,28.7992,28.7992,28.0933,28.1156,1199400.0
2006-04-27 09:40:00,37.84,38.37,37.76,38.35,928600.0,28.1156,28.5094,28.0562,28.4946,928600.0
2006-04-27 09:50:00,38.37,38.42,38.14,38.39,773000.0,28.5094,28.5466,28.3385,28.5243,773000.0
2006-04-27 10:00:00,38.39,38.62,38.37,38.52,864200.0,28.5243,28.6952,28.5094,28.6209,864200.0
2006-04-27 10:10:00,38.52,38.79,38.46,38.51,592000.0,28.6209,28.8215,28.5763,28.6135,592000.0
2006-04-27 10:20:00,38.52,38.85,38.49,38.74,622000.0,28.6209,28.8661,28.5986,28.7843,622000.0
2006-04-27 10:30:00,38.7,38.72,38.43,38.6,685400.0,28.7546,28.7695,28.554,28.6803,685400.0
2006-04-27 10:40:00,38.58,38.68,38.33,38.49,343600.0,28.6655,28.7398,28.4797,28.5986,343600.0
2006-04-27 10:50:00,38.49,38.84,38.48,38.82,386000.0,28.5986,28.8586,28.5912,28.8438,386000.0
2006-04-27 11:00:00,38.81,38.9,38.71,38.9,525600.0,28.8364,28.9032,28.7621,28.9032,525600.0
2006-04-27 11:10:00,38.9,39.2,38.88,38.97,792000.0,28.9032,29.1261,28.8884,28.9552,792000.0
2006-04-27 11:20:00,38.97,39.3,38.97,39.22,572800.0,28.9552,29.2004,28.9552,29.141,572800.0
2006-04-27 11:30:00,39.22,39.22,38.86,38.91,430000.0,29.141,29.141,28.8735,28.9107,430000.0
2006-04-27 11:40:00,38.89,39.08,38.73,38.87,435200.0,28.8958,29.037,28.7769,28.8809,435200.0
2006-04-27 11:50:00,38.87,39.03,38.83,38.9,282000.0,28.8809,28.9998,28.8512,28.9032,282000.0
2006-04-27 12:00:00,38.9,38.96,38.81,38.83,301200.0,28.9032,28.9478,28.8364,28.8512,301200.0
2006-04-27 12:10:00,38.83,39.15,38.83,39.12,340800.0,28.8512,29.089,28.8512,29.0667,340800.0
2006-04-27 12:20:00,39.12,39.14,39.04,39.12,166400.0,29.0667,29.0816,29.0072,29.0667,166400.0
2006-04-27 12:30:00,39.13,39.22,39.11,39.18,322800.0,29.0741,29.141,29.0593,29.1113,322800.0
2006-04-27 12:40:00,39.18,39.24,39.03,39.04,164000.0,29.1113,29.1559,28.9998,29.0072,164000.0
2006-04-27 12:50:00,39.04,39.04,38.92,38.92,405600.0,29.0072,29.0072,28.9181,28.9181,405600.0
2006-04-27 13:00:00,38.91,38.91,38.77,38.8,310000.0,28.9107,28.9107,28.8066,28.8289,310000.0
2006-04-27 13:10:00,38.8,38.91,38.77,38.77,201000.0,28.8289,28.9107,28.8066,28.8066,201000.0
2006-04-27 13:20:00,38.77,38.88,38.74,38.85,234600.0,28.8066,28.8884,28.7843,28.8661,234600.0
2006-04-27 13:30:00,38.83,38.85,38.6,38.63,217800.0,28.8512,28.8661,28.6803,28.7026,217800.0
2006-04-27 13:40:00,38.65,38.93,38.63,38.9,480400.0,28.7175,28.9255,28.7026,28.9032,480400.0
2006-04-27 13:50:00,38.91,38.97,38.79,38.79,330000.0,28.9107,28.9552,28.8215,28.8215,330000.0
2006-04-27 14:00:00,38.79,38.89,38.73,38.82,311600.0,28.8215,28.8958,28.7769,28.8438,311600.0
2006-04-27 14:10:00,38.83,38.84,38.66,38.76,238600.0,28.8512,28.8586,28.7249,28.7992,238600.0
2006-04-27 14:20:00,38.77,38.85,38.58,38.62,336800.0,28.8066,28.8661,28.6655,28.6952,336800.0
2006-04-27 14:30:00,38.62,38.63,38.45,38.48,474200.0,28.6952,28.7026,28.5689,28.5912,474200.0
2006-04-27 14:40:00,38.48,38.53,38.46,38.49,458800.0,28.5912,28.6283,28.5763,28.5986,458800.0
2006-04-27 14:50:00,38.49,38.52,38.37,38.38,546600.0,28.5986,28.6209,28.5094,28.5169,546600.0
2006-04-27 15:00:00,38.38,38.49,38.32,38.4,402800.0,28.5169,28.5986,28.4723,28.5317,402800.0
2006-04-27 15:10:00,38.39,38.4,38.27,38.31,495000.0,28.5243,28.5317,28.4351,28.4648,495000.0
2006-04-27 15:20:00,38.32,38.32,38.18,38.27,411600.0,28.4723,28.4723,28.3683,28.4351,411600.0
2006-04-27 15:30:00,38.26,38.33,38.23,38.33,271400.0,28.4277,28.4797,28.4054,28.4797,271400.0
2006-04-27 15:40:00,38.33,38.57,38.33,38.57,562000.0,28.4797,28.658,28.4797,28.658,562000.0
2006-04-27 15:50:00,38.57,38.58,38.45,38.45,486800.0,28.658,28.6655,28.5689,28.5689,486800.0
2006-04-28 09:30:00,38.68,39.05,38.68,39.02,666200.0,28.7398,29.0147,28.7398,28.9924,666200.0
2006-04-28 09:40:00,39.04,39.09,38.93,39.0,470200.0,29.0072,29.0444,28.9255,28.9775,470200.0
2006-04-28 09:50:00,39.0,39.12,38.94,39.06,425200.0,28.9775,29.0667,28.9329,29.0221,425200.0
2006-04-28 10:00:00,39.05,39.35,39.05,39.13,501800.0,29.0147,29.2376,29.0147,29.0741,501800.0
2006-04-28 10:10:00,39.15,39.35,39.12,39.22,554400.0,29.089,29.2376,29.0667,29.141,554400.0
2006-04-28 10:20:00,39.22,39.24,39.05,39.13,400000.0,29.141,29.1559,29.0147,29.0741,400000.0
2006-04-28 10:30:00,39.12,39.13,39.0,39.07,506200.0,29.0667,29.0741,28.9775,29.0295,506200.0
2006-04-28 10:40:00,39.07,39.18,39.04,39.1,335200.0,29.0295,29.1113,29.0072,29.0518,335200.0
2006-04-28 10:50:00,39.13,39.24,39.09,39.14,324200.0,29.0741,29.1559,29.0444,29.0816,324200.0
2006-04-28 11:00:00,39.14,39.15,39.05,39.06,196200.0,29.0816,29.089,29.0147,29.0221,196200.0
2006-04-28 11:10:00,39.08,39.19,39.06,39.16,202600.0,29.037,29.1187,29.0221,29.0964,202600.0
2006-04-28 11:20:00,39.14,39.19,39.08,39.17,149800.0,29.0816,29.1187,29.037,29.1038,149800.0
2006-04-28 11:30:00,39.18,39.27,39.1,39.26,311000.0,29.1113,29.1781,29.0518,29.1707,311000.0
2006-04-28 11:40:00,39.26,39.27,39.13,39.19,213400.0,29.1707,29.1781,29.0741,29.1187,213400.0
2006-04-28 11:50:00,39.19,39.24,39.12,39.24,110000.0,29.1187,29.1559,29.0667,29.1559,110000.0
2006-04-28 12:00:00,39.23,39.24,39.14,39.22,158200.0,29.1484,29.1559,29.0816,29.141,158200.0
2006-04-28 12:10:00,39.22,39.26,39.22,39.23,130000.0,29.141,29.1707,29.141,29.1484,130000.0
2006-04-28 12:20:00,39.22,39.27,39.2,39.21,118200.0,29.141,29.1781,29.1261,29.1336,118200.0
2006-04-28 12:30:00,39.22,39.24,39.21,39.23,161600.0,29.141,29.1559,29.1336,29.1484,161600.0
2006-04-28 12:40:00,39.23,39.24,39.19,39.23,166600.0,29.1484,29.1559,29.1187,29.1484,166600.0
2006-04-28 12:50:00,39.23,39.34,39.22,39.34,194200.0,29.1484,29.2302,29.141,29.2302,194200.0
2006-04-28 13:00:00,39.34,39.45,39.3,39.45,369400.0,29.2302,29.3119,29.2004,29.3119,369400.0
2006-04-28 13:10:00,39.45,39.52,39.44,39.52,185000.0,29.3119,29.3639,29.3045,29.3639,185000.0
2006-04-28 13:20:00,39.52,39.69,39.52,39.6,320600.0,29.3639,29.4902,29.3639,29.4233,320600.0
2006-04-28 13:30:00,39.6,39.62,39.5,39.52,234200.0,29.4233,29.4382,29.349,29.3639,234200.0
2006-04-28 13:40:00,39.54,39.54,39.35,39.35,160800.0,29.3788,29.3788,29.2376,29.2376,160800.0
2006-04-28 13:50:00,39.35,39.38,39.04,39.1,367200.0,29.2376,29.2599,29.0072,29.0518,367200.0
2006-04-28 14:00:00,39.1,39.25,39.06,39.1,382400.0,29.0518,29.1633,29.0221,29.0518,382400.0
2006-04-28 14:10:00,39.1,39.24,39.07,39.2,232600.0,29.0518,29.1559,29.0295,29.1261,232600.0
2006-04-28 14:20:00,39.2,39.27,39.08,39.08,199400.0,29.1261,29.1781,29.037,29.037,199400.0
2006-04-28 14:30:00,39.09,39.19,39.01,39.01,262200.0,29.0444,29.1187,28.985,28.985,262200.0
2006-04-28 14:40:00,39.02,39.07,38.9,38.9,301600.0,28.9924,29.0295,28.9032,28.9032,301600.0
2006-04-28 14:50:00,38.91,38.91,38.77,38.79,584400.0,28.9107,28.9107,28.8066,28.8215,584400.0
2006-04-28 15:00:00,38.8,38.91,38.76,38.91,311200.0,28.8289,28.9107,28.7992,28.9107,311200.0
2006-04-28 15:10:00,38.91,38.91,38.79,38.85,249000.0,28.9107,28.9107,28.8215,28.8661,249000.0
2006-04-28 15:20:00,38.85,39.02,38.83,38.98,436800.0,28.8661,28.9924,28.8512,28.9627,436800.0
2006-04-28 15:30:00,38.98,38.98,38.88,38.91,274800.0,28.9627,28.9627,28.8884,28.9107,274800.0
2006-04-28 15:40:00,38.9,39.05,38.89,39.04,339200.0,28.9032,29.0147,28.8958,29.0072,339200.0
2006-04-28 15:50:00,39.05,39.11,39.02,39.07,601400.0,29.0147,29.0593,28.9924,29.0295,601400.0
2006-05-01 09:30:00,39.39,39.46,39.3,39.46,529400.0,29.2673,29.3193,29.2004,29.3193,529400.0
2006-05-01 09:40:00,39.46,39.58,39.44,39.58,482600.0,29.3193,29.4085,29.3045,29.4085,482600.0
2006-05-01 09:50:00,39.57,39.7,39.49,39.57,536000.0,29.401,29.4976,29.3416,29.401,536000.0
2006-05-01 10:00:00,39.58,39.65,39.49,39.62,390600.0,29.4085,29.4605,29.3416,29.4382,390600.0
2006-05-01 10:10:00,39.62,39.64,39.55,39.58,456400.0,29.4382,29.4531,29.3862,29.4085,456400.0
2006-05-01 10:20:00,39.58,39.58,39.42,39.49,386000.0,29.4085,29.4085,29.2896,29.3416,386000.0
2006-05-01 10:30:00,39.5,39.73,39.5,39.7,438600.0,29.349,29.5199,29.349,29.4976,438600.0
2006-05-01 10:40:00,39.7,39.86,39.66,39.85,358400.0,29.4976,29.6165,29.4679,29.6091,358400.0
2006-05-01 10:50:00,39.87,39.88,39.68,39.72,298600.0,29.624,29.6314,29.4828,29.5125,298600.0
2006-05-01 11:00:00,39.72,39.8,39.66,39.7,169800.0,29.5125,29.5719,29.4679,29.4976,169800.0
2006-05-01 11:10:00,39.7,39.83,39.68,39.81,211400.0,29.4976,29.5942,29.4828,29.5794,211400.0
2006-05-01 11:20:00,39.81,39.84,39.79,39.8,129600.0,29.5794,29.6017,29.5645,29.5719,129600.0
2006-05-01 11:30:00,39.8,39.87,39.74,39.81,164800.0,29.5719,29.624,29.5274,29.5794,164800.0
2006-05-01 11:40:00,39.82,39.82,39.72,39.78,132000.0,29.5868,29.5868,29.5125,29.5571,132000.0
2006-05-01 11:50:00,39.78,39.8,39.73,39.75,98600.0,29.5571,29.5719,29.5199,29.5348,98600.0
2006-05-01 12:00:00,39.73,39.8,39.66,39.71,205000.0,29.5199,29.5719,29.4679,29.5051,205000.0
2006-05-01 12:10:00,39.73,39.82,39.73,39.79,189400.0,29.5199,29.5868,29.5199,29.5645,189400.0
2006-05-01 12:20:00,39.79,39.82,39.74,39.76,117800.0,29.5645,29.5868,29.5274,29.5422,117800.0
2006-05-01 12:30:00,39.76,39.79,39.69,39.71,165600.0,29.5422,29.5645,29.4902,29.5051,165600.0
2006-05-01 12:40:00,39.7,39.74,39.63,39.7,205800.0,29.4976,29.5274,29.4456,29.4976,205800.0
2006-05-01 12:50:00,39.7,39.7,39.65,39.68,76800.0,29.4976,29.4976,29.4605,29.4828,76800.0
2006-05-01 13:00:00,39.67,39.74,39.66,39.7,98800.0,29.4753,29.5274,29.4679,29.4976,98800.0
2006-05-01 13:10:00,39.7,39.74,39.65,39.71,119600.0,29.4976,29.5274,29.4605,29.5051,119600.0
2006-05-01 13:20:00,39.71,39.82,39.7,39.75,172800.0,29.5051,29.5868,29.4976,29.5348,172800.0
2006-05-01 13:30:00,39.76,39.9,39.76,39.9,400200.0,29.5422,29.6462,29.5422,29.6462,400200.0
2006-05-01 13:40:00,39.91,40.05,39.9,40.04,403400.0,29.6537,29.7577,29.6462,29.7503,403400.0
2006-05-01 13:50:00,40.04,40.05,39.97,39.97,426200.0,29.7503,29.7577,29.6983,29.6983,426200.0
2006-05-01 14:00:00,39.98,40.0,39.9,39.99,346800.0,29.7057,29.7205,29.6462,29.7131,346800.0
2006-05-01 14:10:00,39.99,40.08,39.93,39.99,296000.0,29.7131,29.78,29.6685,29.7131,296000.0
2006-05-01 14:20:00,39.99,40.05,39.99,40.01,206800.0,29.7131,29.7577,29.7131,29.728,206800.0
2006-05-01 14:30:00,40.0,40.08,39.94,40.08,356000.0,29.7205,29.78,29.676,29.78,356000.0
2006-05-01 14:40:00,40.08,40.12,40.06,40.08,369000.0,29.78,29.8097,29.7651,29.78,369000.0
2006-05-01 14:50:00,40.08,40.13,40.07,40.11,515200.0,29.78,29.8171,29.7726,29.8023,515200.0
2006-05-01 15:00:00,40.11,40.13,40.08,40.12,284800.0,29.8023,29.8171,29.78,29.8097,284800.0
2006-05-01 15:10:00,40.12,40.16,40.02,40.03,398400.0,29.8097,29.8394,29.7354,29.7428,398400.0
2006-05-01 15:20:00,40.02,40.1,39.81,39.95,571000.0,29.7354,29.7948,29.5794,29.6834,571000.0
2006-05-01 15:30:00,39.95,39.99,39.81,39.84,411200.0,29.6834,29.7131,29.5794,29.6017,411200.0
2006-05-01 15:40:00,39.83,39.85,39.74,39.75,395400.0,29.5942,29.6091,29.5274,29.5348,395400.0
2006-05-01 15:50:00,39.75,39.91,39.74,39.82,403200.0,29.5348,29.6537,29.5274,29.5868,403200.0
2006-05-02 09:30:00,40.08,40.22,40.05,40.22,552800.0,29.78,29.884,29.7577,29.884,552800.0
2006-05-02 09:40:00,40.21,40.29,40.18,40.23,745800.0,29.8766,29.936,29.8543,29.8914,745800.0
2006-05-02 09:50:00,40.26,40.27,40.05,40.27,424400.0,29.9137,29.9212,29.7577,29.9212,424400.0
2006-05-02 10:00:00,40.27,40.28,40.01,40.13,587000.0,29.9212,29.9286,29.728,29.8171,587000.0
2006-05-02 10:10:00,40.13,40.27,40.1,40.2,625400.0,29.8171,29.9212,29.7948,29.8691,625400.0
2006-05-02 10:20:00,40.21,40.34,40.2,40.34,520400.0,29.8766,29.9732,29.8691,29.9732,520400.0
2006-05-02 10:30:00,40.34,40.54,40.28,40.52,599600.0,29.9732,30.1218,29.9286,30.1069,599600.0
2006-05-02 10:40:00,40.54,40.54,40.27,40.31,504600.0,30.1218,30.1218,29.9212,29.9509,504600.0
2006-05-02 10:50:00,40.32,40.36,39.98,39.99,502200.0,29.9583,29.988,29.7057,29.7131,502200.0
2006-05-02 11:00:00,40.0,40.2,40.0,40.09,523400.0,29.7205,29.8691,29.7205,29.7874,523400.0
2006-05-02 11:10:00,40.1,40.2,39.96,40.19,513800.0,29.7948,29.8691,29.6908,29.8617,513800.0
2006-05-02 11:20:00,40.18,40.34,40.17,40.3,306800.0,29.8543,29.9732,29.8469,29.9434,306800.0
2006-05-02 11:30:00,40.3,40.34,40.1,40.13,314200.0,29.9434,29.9732,29.7948,29.8171,314200.0
2006-05-02 11:40:00,40.13,40.17,40.08,40.12,237800.0,29.8171,29.8469,29.78,29.8097,237800.0
2006-05-02 11:50:00,40.11,40.13,40.06,40.12,167200.0,29.8023,29.8171,29.7651,29.8097,167200.0
2006-05-02 12:00:00,40.1,40.13,40.09,40.09,348200.0,29.7948,29.8171,29.7874,29.7874,348200.0
2006-05-02 12:10:00,40.09,40.1,40.01,40.08,200800.0,29.7874,29.7948,29.728,29.78,200800.0
2006-05-02 12:20:00,40.08,40.12,40.06,40.07,430800.0,29.78,29.8097,29.7651,29.7726,430800.0
2006-05-02 12:30:00,40.09,40.22,40.08,40.19,377800.0,29.7874,29.884,29.78,29.8617,377800.0
2006-05-02 12:40:00,40.19,40.3,40.1,40.27,616400.0,29.8617,29.9434,29.7948,29.9212,616400.0
2006-05-02 12:50:00,40.27,40.3,40.21,40.22,237600.0,29.9212,29.9434,29.8766,29.884,237600.0
2006-05-02 13:00:00,40.21,40.28,40.19,40.25,354200.0,29.8766,29.9286,29.8617,29.9063,354200.0
2006-05-02 13:10:00,40.26,40.3,40.25,40.27,165400.0,29.9137,29.9434,29.9063,29.9212,165400.0
2006-05-02 13:20:00,40.26,40.29,40.23,40.27,140600.0,29.9137,29.936,29.8914,29.9212,140600.0
2006-05-02 13:30:00,40.27,40.34,40.24,40.24,570400.0,29.9212,29.9732,29.8989,29.8989,570400.0
2006-05-02 13:40:00,40.25,40.35,40.23,40.33,322400.0,29.9063,29.9806,29.8914,29.9657,322400.0
2006-05-02 13:50:00,40.32,40.32,40.24,40.24,148800.0,29.9583,29.9583,29.8989,29.8989,148800.0
2006-05-02 14:00:00,40.23,40.29,40.19,40.28,214400.0,29.8914,29.936,29.8617,29.9286,214400.0
2006-05-02 14:10:00,40.28,40.32,40.19,40.2,263800.0,29.9286,29.9583,29.8617,29.8691,263800.0
2006-05-02 14:20:00,40.2,40.21,40.13,40.15,242400.0,29.8691,29.8766,29.8171,29.832,242400.0
2006-05-02 14:30:00,40.15,40.16,40.07,40.11,262800.0,29.832,29.8394,29.7726,29.8023,262800.0
2006-05-02 14:40:00,40.12,40.16,40.07,40.16,191400.0,29.8097,29.8394,29.7726,29.8394,191400.0
2006-05-02 14:50:00,40.16,40.17,40.02,40.08,227800.0,29.8394,29.8469,29.7354,29.78,227800.0
2006-05-02 15:00:00,40.07,40.24,40.04,40.24,378800.0,29.7726,29.8989,29.7503,29.8989,378800.0
2006-05-02 15:10:00,40.24,40.3,40.18,40.22,351000.0,29.8989,29.9434,29.8543,29.884,351000.0
2006-05-02 15:20:00,40.23,40.3,40.22,40.27,361200.0,29.8914,29.9434,29.884,29.9212,361200.0
2006-05-02 15:30:00,40.26,40.46,40.25,40.45,487200.0,29.9137,30.0623,29.9063,30.0549,487200.0
2006-05-02 15:40:00,40.46,40.46,40.3,40.3,576000.0,30.0623,30.0623,29.9434,29.9434,576000.0
2006-05-02 15:50:00,40.3,40.46,40.29,40.45,837800.0,29.9434,30.0623,29.936,30.0549,837800.0
2006-05-03 09:30:00,40.45,40.47,40.05,40.18,517600.0,30.0549,30.0698,29.7577,29.8543,517600.0
2006-05-03 09:40:00,40.18,40.18,40.01,40.1,403600.0,29.8543,29.8543,29.728,29.7948,403600.0
2006-05-03 09:50:00,40.1,40.15,40.01,40.06,302600.0,29.7948,29.832,29.728,29.7651,302600.0
2006-05-03 10:00:00,40.05,40.06,39.88,39.9,545600.0,29.7577,29.7651,29.6314,29.6462,545600.0
2006-05-03 10:10:00,39.88,40.05,39.8,39.81,472600.0,29.6314,29.7577,29.5719,29.5794,472600.0
2006-05-03 10:20:00,39.81,40.02,39.77,39.93,423400.0,29.5794,29.7354,29.5496,29.6685,423400.0
2006-05-03 10:30:00,39.91,39.93,39.6,39.72,825200.0,29.6537,29.6685,29.4233,29.5125,825200.0
2006-05-03 10:40:00,39.74,39.85,39.6,39.6,503600.0,29.5274,29.6091,29.4233,29.4233,503600.0
2006-05-03 10:50:00,39.6,39.62,39.5,39.5,500400.0,29.4233,29.4382,29.349,29.349,500400.0
2006-05-03 11:00:00,39.5,39.58,39.46,39.54,554400.0,29.349,29.4085,29.3193,29.3788,554400.0
2006-05-03 11:10:00,39.54,39.6,39.49,39.56,378200.0,29.3788,29.4233,29.3416,29.3936,378200.0
2006-05-03 11:20:00,39.55,39.59,39.48,39.58,252000.0,29.3862,29.4159,29.3342,29.4085,252000.0
2006-05-03 11:30:00,39.57,39.57,39.43,39.47,333600.0,29.401,29.401,29.297,29.3267,333600.0
2006-05-03 11:40:00,39.47,39.7,39.46,39.63,352400.0,29.3267,29.4976,29.3193,29.4456,352400.0
2006-05-03 11:50:00,39.64,39.67,39.59,39.67,319000.0,29.4531,29.4753,29.4159,29.4753,319000.0
2006-05-03 12:00:00,39.67,39.79,39.59,39.59,463200.0,29.4753,29.5645,29.4159,29.4159,463200.0
2006-05-03 12:10:00,39.58,39.72,39.51,39.72,352200.0,29.4085,29.5125,29.3565,29.5125,352200.0
2006-05-03 12:20:00,39.73,39.73,39.57,39.62,226800.0,29.5199,29.5199,29.401,29.4382,226800.0
2006-05-03 12:30:00,39.6,39.67,39.47,39.49,224800.0,29.4233,29.4753,29.3267,29.3416,224800.0
2006-05-03 12:40:00,39.49,39.55,39.46,39.49,266600.0,29.3416,29.3862,29.3193,29.3416,266600.0
2006-05-03 12:50:00,39.49,39.56,39.47,39.5,170800.0,29.3416,29.3936,29.3267,29.349,170800.0
2006-05-03 13:00:00,39.5,39.56,39.42,39.52,257400.0,29.349,29.3936,29.2896,29.3639,257400.0
2006-05-03 13:10:00,39.52,39.62,39.51,39.62,166000.0,29.3639,29.4382,29.3565,29.4382,166000.0
2006-05-03 13:20:00,39.62,39.68,39.6,39.62,161400.0,29.4382,29.4828,29.4233,29.4382,161400.0
2006-05-03 13:30:00,39.62,39.65,39.5,39.51,187600.0,29.4382,29.4605,29.349,29.3565,187600.0
2006-05-03 13:40:00,39.51,39.54,39.41,39.42,398600.0,29.3565,29.3788,29.2822,29.2896,398600.0
2006-05-03 13:50:00,39.42,39.42,39.3,39.35,459200.0,29.2896,29.2896,29.2004,29.2376,459200.0
2006-05-03 14:00:00,39.35,39.38,39.27,39.34,385000.0,29.2376,29.2599,29.1781,29.2302,385000.0
2006-05-03 14:10:00,39.33,39.4,39.3,39.31,247800.0,29.2227,29.2747,29.2004,29.2079,247800.0
2006-05-03 14:20:00,39.31,39.35,39.26,39.3,289800.0,29.2079,29.2376,29.1707,29.2004,289800.0
2006-05-03 14:30:00,39.3,39.39,39.25,39.35,273400.0,29.2004,29.2673,29.1633,29.2376,273400.0
2006-05-03 14:40:00,39.35,39.39,39.29,39.33,241800.0,29.2376,29.2673,29.193,29.2227,241800.0
2006-05-03 14:50:00,39.33,39.38,39.28,39.33,433000.0,29.2227,29.2599,29.1856,29.2227,433000.0
2006-05-03 15:00:00,39.33,39.43,39.32,39.41,401400.0,29.2227,29.297,29.2153,29.2822,401400.0
2006-05-03 15:10:00,39.41,39.41,39.32,39.32,365000.0,29.2822,29.2822,29.2153,29.2153,365000.0
2006-05-03 15:20:00,39.32,39.35,39.27,39.35,404600.0,29.2153,29.2376,29.1781,29.2376,404600.0
2006-05-03 15:30:00,39.35,39.44,39.35,39.43,928400.0,29.2376,29.3045,29.2376,29.297,928400.0
2006-05-03 15:40:00,39.43,39.52,39.41,39.41,600400.0,29.297,29.3639,29.2822,29.2822,600400.0
2006-05-03 15:50:00,39.41,39.56,39.4,39.53,694600.0,29.2822,29.3936,29.2747,29.3713,694600.0
2006-05-04 09:30:00,39.0,39.13,38.93,38.99,509200.0,28.9775,29.0741,28.9255,28.9701,509200.0
2006-05-04 09:40:00,39.01,39.12,38.96,38.96,691200.0,28.985,29.0667,28.9478,28.9478,691200.0
2006-05-04 09:50:00,38.96,39.09,38.88,39.04,496600.0,28.9478,29.0444,28.8884,29.0072,496600.0
2006-05-04 10:00:00,39.01,39.24,39.01,39.08,785800.0,28.985,29.1559,28.985,29.037,785800.0
2006-05-04 10:10:00,39.08,39.35,39.05,39.23,766400.0,29.037,29.2376,29.0147,29.1484,766400.0
2006-05-04 10:20:00,39.22,39.3,39.15,39.24,474600.0,29.141,29.2004,29.089,29.1559,474600.0
2006-05-04 10:30:00,39.24,39.54,39.24,39.37,775200.0,29.1559,29.3788,29.1559,29.2524,775200.0
2006-05-04 10:40:00,39.38,39.44,39.24,39.42,387800.0,29.2599,29.3045,29.1559,29.2896,387800.0
2006-05-04 10:50:00,39.42,39.49,39.24,39.27,516800.0,29.2896,29.3416,29.1559,29.1781,516800.0
2006-05-04 11:00:00,39.27,39.35,39.07,39.07,436600.0,29.1781,29.2376,29.0295,29.0295,436600.0
2006-05-04 11:10:00,39.07,39.17,38.95,38.98,590000.0,29.0295,29.1038,28.9404,28.9627,590000.0
2006-05-04 11:20:00,38.96,39.14,38.91,39.06,400000.0,28.9478,29.0816,28.9107,29.0221,400000.0
2006-05-04 11:30:00,39.04,39.12,38.95,39.05,335600.0,29.0072,29.0667,28.9404,29.0147,335600.0
2006-05-04 11:40:00,39.04,39.04,38.92,38.94,474400.0,29.0072,29.0072,28.9181,28.9329,474400.0
2006-05-04 11:50:00,38.93,39.01,38.85,38.99,418800.0,28.9255,28.985,28.8661,28.9701,418800.0
2006-05-04 12:00:00,38.99,39.05,38.75,38.77,650800.0,28.9701,29.0147,28.7918,28.8066,650800.0
2006-05-04 12:10:00,38.77,38.85,38.67,38.7,599200.0,28.8066,28.8661,28.7323,28.7546,599200.0
2006-05-04 12:20:00,38.7,38.71,38.57,38.71,452800.0,28.7546,28.7621,28.658,28.7621,452800.0
2006-05-04 12:30:00,38.71,38.82,38.63,38.76,312600.0,28.7621,28.8438,28.7026,28.7992,312600.0
2006-05-04 12:40:00,38.76,38.93,38.76,38.92,306000.0,28.7992,28.9255,28.7992,28.9181,306000.0
2006-05-04 12:50:00,38.92,39.07,38.92,38.98,471600.0,28.9181,29.0295,28.9181,28.9627,471600.0
2006-05-04 13:00:00,38.98,39.1,38.95,38.96,226800.0,28.9627,29.0518,28.9404,28.9478,226800.0
2006-05-04 13:10:00,38.97,39.23,38.97,39.21,344200.0,28.9552,29.1484,28.9552,29.1336,344200.0
2006-05-04 13:20:00,39.21,39.3,39.17,39.24,340600.0,29.1336,29.2004,29.1038,29.1559,340600.0
2006-05-04 13:30:00,39.24,39.27,39.09,39.17,419200.0,29.1559,29.1781,29.0444,29.1038,419200.0
2006-05-04 13:40:00,39.16,39.42,39.13,39.35,323600.0,29.0964,29.2896,29.0741,29.2376,323600.0
2006-05-04 13:50:00,39.35,39.49,39.32,39.4,333400.0,29.2376,29.3416,29.2153,29.2747,333400.0
2006-05-04 14:00:00,39.4,39.43,39.27,39.37,273200.0,29.2747,29.297,29.1781,29.2524,273200.0
2006-05-04 14:10:00,39.35,39.55,39.35,39.55,385000.0,29.2376,29.3862,29.2376,29.3862,385000.0
2006-05-04 14:20:00,39.55,39.6,39.43,39.57,410800.0,29.3862,29.4233,29.297,29.401,410800.0
2006-05-04 14:30:00,39.58,39.65,39.49,39.65,442200.0,29.4085,29.4605,29.3416,29.4605,442200.0
2006-05-04 14:40:00,39.63,39.67,39.51,39.56,295600.0,29.4456,29.4753,29.3565,29.3936,295600.0
2006-05-04 14:50:00,39.54,39.6,39.5,39.57,214400.0,29.3788,29.4233,29.349,29.401,214400.0
2006-05-04 15:00:00,39.57,39.59,39.45,39.58,298200.0,29.401,29.4159,29.3119,29.4085,298200.0
2006-05-04 15:10:00,39.58,39.77,39.58,39.76,414400.0,29.4085,29.5496,29.4085,29.5422,414400.0
2006-05-04 15:20:00,39.76,39.93,39.75,39.93,425200.0,29.5422,29.6685,29.5348,29.6685,425200.0
2006-05-04 15:30:00,39.93,39.98,39.89,39.9,480800.0,29.6685,29.7057,29.6388,29.6462,480800.0
2006-05-04 15:40:00,39.89,40.04,39.88,39.98,520200.0,29.6388,29.7503,29.6314,29.7057,520200.0
2006-05-04 15:50:00,39.98,40.01,39.93,39.94,622400.0,29.7057,29.728,29.6685,29.676,622400.0
2006-05-05 09:30:00,40.1,40.35,40.1,40.35,716400.0,29.7948,29.9806,29.7948,29.9806,716400.0
2006-05-05 09:40:00,40.3,40.41,40.08,40.12,757200.0,29.9434,30.0252,29.78,29.8097,757200.0
2006-05-05 09:50:00,40.12,40.25,40.0,40.25,478800.0,29.8097,29.9063,29.7205,29.9063,478800.0
2006-05-05 10:00:00,40.25,40.26,39.87,39.9,834000.0,29.9063,29.9137,29.624,29.6462,834000.0
2006-05-05 10:10:00,39.9,40.05,39.87,39.96,606800.0,29.6462,29.7577,29.624,29.6908,606800.0
2006-05-05 10:20:00,39.98,40.05,39.8,39.85,731000.0,29.7057,29.7577,29.5719,29.6091,731000.0
2006-05-05 10:30:00,39.85,39.92,39.77,39.85,696200.0,29.6091,29.6611,29.5496,29.6091,696200.0
2006-05-05 10:40:00,39.85,39.94,39.73,39.85,432800.0,29.6091,29.676,29.5199,29.6091,432800.0
2006-05-05 10:50:00,39.86,40.02,39.79,39.8,360600.0,29.6165,29.7354,29.5645,29.5719,360600.0
2006-05-05 11:00:00,39.8,39.93,39.76,39.8,335200.0,29.5719,29.6685,29.5422,29.5719,335200.0
2006-05-05 11:10:00,39.81,40.0,39.79,39.98,255200.0,29.5794,29.7205,29.5645,29.7057,255200.0
2006-05-05 11:20:00,39.98,39.99,39.87,39.93,307800.0,29.7057,29.7131,29.624,29.6685,307800.0
2006-05-05 11:30:00,39.94,39.99,39.88,39.91,268200.0,29.676,29.7131,29.6314,29.6537,268200.0
2006-05-05 11:40:00,39.92,40.01,39.92,39.96,386800.0,29.6611,29.728,29.6611,29.6908,386800.0
2006-05-05 11:50:00,39.95,39.99,39.88,39.94,295400.0,29.6834,29.7131,29.6314,29.676,295400.0
2006-05-05 12:00:00,39.94,39.99,39.93,39.97,265000.0,29.676,29.7131,29.6685,29.6983,265000.0
2006-05-05 12:10:00,39.97,39.99,39.88,39.92,280800.0,29.6983,29.7131,29.6314,29.6611,280800.0
2006-05-05 12:20:00,39.91,39.92,39.73,39.74,317200.0,29.6537,29.6611,29.5199,29.5274,317200.0
2006-05-05 12:30:00,39.74,39.85,39.71,39.79,267400.0,29.5274,29.6091,29.5051,29.5645,267400.0
2006-05-05 12:40:00,39.79,39.79,39.55,39.56,219800.0,29.5645,29.5645,29.3862,29.3936,219800.0
2006-05-05 12:50:00,39.58,39.69,39.54,39.65,342000.0,29.4085,29.4902,29.3788,29.4605,342000.0
2006-05-05 13:00:00,39.66,39.72,39.63,39.64,150600.0,29.4679,29.5125,29.4456,29.4531,150600.0
2006-05-05 13:10:00,39.63,39.7,39.63,39.65,128600.0,29.4456,29.4976,29.4456,29.4605,128600.0
2006-05-05 13:20:00,39.64,39.68,39.6,39.62,77200.0,29.4531,29.4828,29.4233,29.4382,77200.0
2006-05-05 13:30:00,39.62,39.71,39.62,39.66,118000.0,29.4382,29.5051,29.4382,29.4679,118000.0
2006-05-05 13:40:00,39.66,39.71,39.64,39.69,102200.0,29.4679,29.5051,29.4531,29.4902,102200.0
2006-05-05 13:50:00,39.69,39.72,39.66,39.72,135400.0,29.4902,29.5125,29.4679,29.5125,135400.0
2006-05-05 14:00:00,39.73,39.81,39.66,39.8,192800.0,29.5199,29.5794,29.4679,29.5719,192800.0
2006-05-05 14:10:00,39.8,39.81,39.7,39.8,197400.0,29.5719,29.5794,29.4976,29.5719,197400.0
2006-05-05 14:20:00,39.8,39.85,39.75,39.85,192400.0,29.5719,29.6091,29.5348,29.6091,192400.0
2006-05-05 14:30:00,39.85,39.87,39.84,39.86,191400.0,29.6091,29.624,29.6017,29.6165,191400.0
2006-05-05 14:40:00,39.85,39.93,39.83,39.92,152400.0,29.6091,29.6685,29.5942,29.6611,152400.0
2006-05-05 14:50:00,39.92,39.92,39.86,39.87,107000.0,29.6611,29.6611,29.6165,29.624,107000.0
2006-05-05 15:00:00,39.86,39.87,39.79,39.85,111200.0,29.6165,29.624,29.5645,29.6091,111200.0
2006-05-05 15:10:00,39.84,39.93,39.83,39.92,225400.0,29.6017,29.6685,29.5942,29.6611,225400.0
2006-05-05 15:20:00,39.92,39.93,39.85,39.87,147600.0,29.6611,29.6685,29.6091,29.624,147600.0
2006-05-05 15:30:00,39.88,39.9,39.86,39.89,126600.0,29.6314,29.6462,29.6165,29.6388,126600.0
2006-05-05 15:40:00,39.88,39.95,39.88,39.94,242200.0,29.6314,29.6834,29.6314,29.676,242200.0
2006-05-05 15:50:00,39.94,39.96,39.89,39.9,364600.0,29.676,29.6908,29.6388,29.6462,364600.0
2006-05-08 09:30:00,39.63,39.63,39.26,39.31,591800.0,29.4456,29.4456,29.1707,29.2079,591800.0
2006-05-08 09:40:00,39.3,39.38,39.26,39.31,389200.0,29.2004,29.2599,29.1707,29.2079,389200.0
2006-05-08 09:50:00,39.3,39.57,39.3,39.34,441800.0,29.2004,29.401,29.2004,29.2302,441800.0
2006-05-08 10:00:00,39.35,39.6,39.35,39.54,472200.0,29.2376,29.4233,29.2376,29.3788,472200.0
2006-05-08 10:10:00,39.54,39.57,39.2,39.33,482000.0,29.3788,29.401,29.1261,29.2227,482000.0
2006-05-08 10:20:00,39.32,39.42,39.31,39.34,429800.0,29.2153,29.2896,29.2079,29.2302,429800.0
2006-05-08 10:30:00,39.34,39.43,39.33,39.43,360600.0,29.2302,29.297,29.2227,29.297,360600.0
2006-05-08 10:40:00,39.43,39.43,39.27,39.35,360600.0,29.297,29.297,29.1781,29.2376,360600.0
2006-05-08 10:50:00,39.35,39.39,39.31,39.34,230000.0,29.2376,29.2673,29.2079,29.2302,230000.0
2006-05-08 11:00:00,39.34,39.36,39.26,39.3,228400.0,29.2302,29.245,29.1707,29.2004,228400.0
2006-05-08 11:10:00,39.3,39.41,39.29,39.35,209600.0,29.2004,29.2822,29.193,29.2376,209600.0
2006-05-08 11:20:00,39.37,39.41,39.32,39.35,150600.0,29.2524,29.2822,29.2153,29.2376,150600.0
2006-05-08 11:30:00,39.36,39.55,39.35,39.44,326800.0,29.245,29.3862,29.2376,29.3045,326800.0
2006-05-08 11:40:00,39.45,39.53,39.41,39.48,225000.0,29.3119,29.3713,29.2822,29.3342,225000.0
2006-05-08 11:50:00,39.48,39.63,39.48,39.63,149800.0,29.3342,29.4456,29.3342,29.4456,149800.0
2006-05-08 12:00:00,39.63,39.73,39.62,39.62,230200.0,29.4456,29.5199,29.4382,29.4382,230200.0
2006-05-08 12:10:00,39.62,39.65,39.56,39.57,157000.0,29.4382,29.4605,29.3936,29.401,157000.0
2006-05-08 12:20:00,39.57,39.66,39.5,39.6,176600.0,29.401,29.4679,29.349,29.4233,176600.0
2006-05-08 12:30:00,39.61,39.79,39.61,39.79,184800.0,29.4308,29.5645,29.4308,29.5645,184800.0
2006-05-08 12:40:00,39.8,39.98,39.77,39.9,450200.0,29.5719,29.7057,29.5496,29.6462,450200.0
2006-05-08 12:50:00,39.92,39.98,39.45,39.94,219000.0,29.6611,29.7057,29.3119,29.676,219000.0
2006-05-08 13:00:00,39.94,39.94,39.88,39.91,168800.0,29.676,29.676,29.6314,29.6537,168800.0
2006-05-08 13:10:00,39.91,39.91,39.83,39.9,226000.0,29.6537,29.6537,29.5942,29.6462,226000.0
2006-05-08 13:20:00,39.9,39.92,39.8,39.81,238400.0,29.6462,29.6611,29.5719,29.5794,238400.0
2006-05-08 13:30:00,39.81,39.82,39.74,39.77,219000.0,29.5794,29.5868,29.5274,29.5496,219000.0
2006-05-08 13:40:00,39.77,39.78,39.69,39.69,168000.0,29.5496,29.5571,29.4902,29.4902,168000.0
2006-05-08 13:50:00,39.69,39.86,39.67,39.84,187200.0,29.4902,29.6165,29.4753,29.6017,187200.0
2006-05-08 14:00:00,39.85,39.94,39.82,39.9,194000.0,29.6091,29.676,29.5868,29.6462,194000.0
2006-05-08 14:10:00,39.91,39.98,39.91,39.94,221800.0,29.6537,29.7057,29.6537,29.676,221800.0
2006-05-08 14:20:00,39.94,40.02,39.91,40.01,419400.0,29.676,29.7354,29.6537,29.728,419400.0
2006-05-08 14:30:00,40.01,40.07,40.0,40.06,490800.0,29.728,29.7726,29.7205,29.7651,490800.0
2006-05-08 14:40:00,40.06,40.06,39.96,40.03,309000.0,29.7651,29.7651,29.6908,29.7428,309000.0
2006-05-08 14:50:00,40.03,40.03,39.97,39.98,238200.0,29.7428,29.7428,29.6983,29.7057,238200.0
2006-05-08 15:00:00,39.98,40.0,39.87,39.97,196600.0,29.7057,29.7205,29.624,29.6983,196600.0
2006-05-08 15:10:00,39.97,40.02,39.95,40.02,167200.0,29.6983,29.7354,29.6834,29.7354,167200.0
2006-05-08 15:20:00,40.01,40.04,39.99,40.01,375200.0,29.728,29.7503,29.7131,29.728,375200.0
2006-05-08 15:30:00,40.01,40.02,39.95,39.97,280400.0,29.728,29.7354,29.6834,29.6983,280400.0
2006-05-08 15:40:00,39.96,40.02,39.94,39.94,261000.0,29.6908,29.7354,29.676,29.676,261000.0
2006-05-08 15:50:00,39.94,40.03,39.94,40.0,527800.0,29.676,29.7428,29.676,29.7205,527800.0
2006-05-09 09:30:00,40.03,40.08,39.81,39.99,407000.0,29.7428,29.78,29.5794,29.7131,407000.0
2006-05-09 09:40:00,39.99,40.2,39.95,40.16,529600.0,29.7131,29.8691,29.6834,29.8394,529600.0
2006-05-09 09:50:00,40.17,40.35,40.13,40.24,498200.0,29.8469,29.9806,29.8171,29.8989,498200.0
2006-05-09 10:00:00,40.24,40.43,40.2,40.4,707000.0,29.8989,30.04,29.8691,30.0177,707000.0
2006-05-09 10:10:00,40.4,40.49,40.34,40.44,596800.0,30.0177,30.0846,29.9732,30.0475,596800.0
2006-05-09 10:20:00,40.43,40.62,40.4,40.59,582200.0,30.04,30.1812,30.0177,30.1589,582200.0
2006-05-09 10:30:00,40.58,40.88,40.57,40.88,888200.0,30.1515,30.3744,30.1441,30.3744,888200.0
2006-05-09 10:40:00,40.88,40.9,40.7,40.73,870000.0,30.3744,30.3893,30.2407,30.2629,870000.0
2006-05-09 10:50:00,40.73,40.83,40.72,40.81,459600.0,30.2629,30.3372,30.2555,30.3224,459600.0
2006-05-09 11:00:00,40.82,40.88,40.72,40.85,472400.0,30.3298,30.3744,30.2555,30.3521,472400.0
2006-05-09 11:10:00,40.85,40.91,40.79,40.83,332600.0,30.3521,30.3967,30.3075,30.3372,332600.0
2006-05-09 11:20:00,40.83,40.87,40.75,40.79,312200.0,30.3372,30.367,30.2778,30.3075,312200.0
2006-05-09 11:30:00,40.79,40.85,40.77,40.79,213800.0,30.3075,30.3521,30.2927,30.3075,213800.0
2006-05-09 11:40:00,40.79,40.85,40.77,40.84,219000.0,30.3075,30.3521,30.2927,30.3447,219000.0
2006-05-09 11:50:00,40.84,40.84,40.78,40.82,315400.0,30.3447,30.3447,30.3001,30.3298,315400.0
2006-05-09 12:00:00,40.82,40.85,40.74,40.74,251200.0,30.3298,30.3521,30.2704,30.2704,251200.0
2006-05-09 12:10:00,40.74,40.76,40.63,40.76,623600.0,30.2704,30.2852,30.1886,30.2852,623600.0
2006-05-09 12:20:00,40.76,40.82,40.69,40.69,194400.0,30.2852,30.3298,30.2332,30.2332,194400.0
2006-05-09 12:30:00,40.66,40.73,40.61,40.68,177000.0,30.2109,30.2629,30.1738,30.2258,177000.0
2006-05-09 12:40:00,40.68,40.75,40.65,40.73,164400.0,30.2258,30.2778,30.2035,30.2629,164400.0
2006-05-09 12:50:00,40.73,40.74,40.68,40.69,135800.0,30.2629,30.2704,30.2258,30.2332,135800.0
2006-05-09 13:00:00,40.69,40.71,40.64,40.64,121200.0,30.2332,30.2481,30.1961,30.1961,121200.0
2006-05-09 13:10:00,40.65,40.67,40.55,40.62,227000.0,30.2035,30.2184,30.1292,30.1812,227000.0
2006-05-09 13:20:00,40.62,40.75,40.6,40.74,197400.0,30.1812,30.2778,30.1664,30.2704,197400.0
2006-05-09 13:30:00,40.74,40.74,40.66,40.69,746000.0,30.2704,30.2704,30.2109,30.2332,746000.0
2006-05-09 13:40:00,40.7,40.74,40.59,40.68,233600.0,30.2407,30.2704,30.1589,30.2258,233600.0
2006-05-09 13:50:00,40.69,40.7,40.63,40.66,203800.0,30.2332,30.2407,30.1886,30.2109,203800.0
2006-05-09 14:00:00,40.66,40.77,40.62,40.77,191800.0,30.2109,30.2927,30.1812,30.2927,191800.0
2006-05-09 14:10:00,40.77,40.85,40.76,40.85,351000.0,30.2927,30.3521,30.2852,30.3521,351000.0
2006-05-09 14:20:00,40.85,40.87,40.82,40.83,225600.0,30.3521,30.367,30.3298,30.3372,225600.0
2006-05-09 14:30:00,40.82,40.83,40.74,40.81,303400.0,30.3298,30.3372,30.2704,30.3224,303400.0
2006-05-09 14:40:00,40.81,40.84,40.81,40.84,171400.0,30.3224,30.3447,30.3224,30.3447,171400.0
2006-05-09 14:50:00,40.84,40.93,40.84,40.92,271400.0,30.3447,30.4115,30.3447,30.4041,271400.0
2006-05-09 15:00:00,40.92,40.98,40.9,40.94,217600.0,30.4041,30.4487,30.3893,30.419,217600.0
2006-05-09 15:10:00,40.93,40.95,40.91,40.95,162400.0,30.4115,30.4264,30.3967,30.4264,162400.0
2006-05-09 15:20:00,40.94,40.95,40.87,40.88,206600.0,30.419,30.4264,30.367,30.3744,206600.0
2006-05-09 15:30:00,40.88,40.91,40.83,40.88,306600.0,30.3744,30.3967,30.3372,30.3744,306600.0
2006-05-09 15:40:00,40.87,40.91,40.87,40.89,260000.0,30.367,30.3967,30.367,30.3818,260000.0
2006-05-09 15:50:00,40.9,40.93,40.87,40.88,471400.0,30.3893,30.4115,30.367,30.3744,471400.0
2006-05-10 09:30:00,40.57,40.77,40.57,40.74,353200.0,30.1441,30.2927,30.1441,30.2704,353200.0
2006-05-10 09:40:00,40.74,40.88,40.74,40.81,241800.0,30.2704,30.3744,30.2704,30.3224,241800.0
2006-05-10 09:50:00,40.81,40.94,40.78,40.92,289400.0,30.3224,30.419,30.3001,30.4041,289400.0
2006-05-10 10:00:00,40.91,40.98,40.9,40.95,374800.0,30.3967,30.4487,30.3893,30.4264,374800.0
2006-05-10 10:10:00,40.95,40.98,40.88,40.9,450400.0,30.4264,30.4487,30.3744,30.3893,450400.0
2006-05-10 10:20:00,40.9,40.95,40.88,40.93,264000.0,30.3893,30.4264,30.3744,30.4115,264000.0
2006-05-10 10:30:00,40.93,40.93,40.6,40.61,910000.0,30.4115,30.4115,30.1664,30.1738,910000.0
2006-05-10 10:40:00,40.58,40.81,40.58,40.65,449400.0,30.1515,30.3224,30.1515,30.2035,449400.0
2006-05-10 10:50:00,40.66,40.97,40.65,40.95,563400.0,30.2109,30.4413,30.2035,30.4264,563400.0
2006-05-10 11:00:00,40.95,41.05,40.93,40.98,928200.0,30.4264,30.5007,30.4115,30.4487,928200.0
2006-05-10 11:10:00,40.98,41.02,40.83,40.89,332800.0,30.4487,30.4784,30.3372,30.3818,332800.0
2006-05-10 11:20:00,40.9,40.98,40.87,40.92,200400.0,30.3893,30.4487,30.367,30.4041,200400.0
2006-05-10 11:30:00,40.91,40.98,40.7,40.77,222600.0,30.3967,30.4487,30.2407,30.2927,222600.0
2006-05-10 11:40:00,40.77,40.77,40.61,40.74,280000.0,30.2927,30.2927,30.1738,30.2704,280000.0
2006-05-10 11:50:00,40.74,40.74,40.6,40.68,231000.0,30.2704,30.2704,30.1664,30.2258,231000.0
2006-05-10 12:00:00,40.68,40.81,40.66,40.79,122600.0,30.2258,30.3224,30.2109,30.3075,122600.0
2006-05-10 12:10:00,40.79,40.8,40.68,40.69,156000.0,30.3075,30.315,30.2258,30.2332,156000.0
2006-05-10 12:20:00,40.68,40.76,40.68,40.74,76200.0,30.2258,30.2852,30.2258,30.2704,76200.0
2006-05-10 12:30:00,40.75,40.75,40.65,40.68,173600.0,30.2778,30.2778,30.2035,30.2258,173600.0
2006-05-10 12:40:00,40.69,40.78,40.68,40.77,193000.0,30.2332,30.3001,30.2258,30.2927,193000.0
2006-05-10 12:50:00,40.77,40.85,40.77,40.84,207600.0,30.2927,30.3521,30.2927,30.3447,207600.0
2006-05-10 13:00:00,40.84,40.92,40.78,40.8,273400.0,30.3447,30.4041,30.3001,30.315,273400.0
2006-05-10 13:10:00,40.81,40.85,40.77,40.78,132000.0,30.3224,30.3521,30.2927,30.3001,132000.0
2006-05-10 13:20:00,40.79,40.84,40.75,40.78,141400.0,30.3075,30.3447,30.2778,30.3001,141400.0
2006-05-10 13:30:00,40.78,40.82,40.7,40.73,201600.0,30.3001,30.3298,30.2407,30.2629,201600.0
2006-05-10 13:40:00,40.74,40.82,40.73,40.74,116600.0,30.2704,30.3298,30.2629,30.2704,116600.0
2006-05-10 13:50:00,40.74,40.76,40.59,40.63,247000.0,30.2704,30.2852,30.1589,30.1886,247000.0
2006-05-10 14:00:00,40.63,40.67,40.58,40.64,180600.0,30.1886,30.2184,30.1515,30.1961,180600.0
2006-05-10 14:10:00,40.63,40.73,40.55,40.65,313000.0,30.1886,30.2629,30.1292,30.2035,313000.0
2006-05-10 14:20:00,40.65,40.82,40.62,40.71,371400.0,30.2035,30.3298,30.1812,30.2481,371400.0
2006-05-10 14:30:00,40.71,40.88,40.66,40.82,281000.0,30.2481,30.3744,30.2109,30.3298,281000.0
2006-05-10 14:40:00,40.82,40.98,40.77,40.95,293600.0,30.3298,30.4487,30.2927,30.4264,293600.0
2006-05-10 14:50:00,40.95,40.99,40.88,40.99,239200.0,30.4264,30.4561,30.3744,30.4561,239200.0
2006-05-10 15:00:00,40.99,41.05,40.95,41.01,337400.0,30.4561,30.5007,30.4264,30.471,337400.0
2006-05-10 15:10:00,41.01,41.02,40.96,41.02,300400.0,30.471,30.4784,30.4338,30.4784,300400.0
2006-05-10 15:20:00,41.02,41.05,40.95,40.97,208000.0,30.4784,30.5007,30.4264,30.4413,208000.0
2006-05-10 15:30:00,40.99,41.01,40.94,40.97,189400.0,30.4561,30.471,30.419,30.4413,189400.0
2006-05-10 15:40:00,40.97,41.02,40.96,41.02,217000.0,30.4413,30.4784,30.4338,30.4784,217000.0
2006-05-10 15:50:00,41.02,41.13,41.01,41.12,447600.0,30.4784,30.5601,30.471,30.5527,447600.0
2006-05-11 09:30:00,41.42,41.52,41.25,41.5,684400.0,30.7756,30.8499,30.6493,30.8351,684400.0
2006-05-11 09:40:00,41.5,41.58,41.3,41.34,392800.0,30.8351,30.8945,30.6865,30.7162,392800.0
2006-05-11 09:50:00,41.33,41.33,41.05,41.22,513200.0,30.7088,30.7088,30.5007,30.627,513200.0
2006-05-11 10:00:00,41.21,41.29,41.13,41.13,423400.0,30.6196,30.679,30.5601,30.5601,423400.0
2006-05-11 10:10:00,41.13,41.19,40.95,41.07,499200.0,30.5601,30.6047,30.4264,30.5156,499200.0
2006-05-11 10:20:00,41.07,41.13,41.01,41.04,329200.0,30.5156,30.5601,30.471,30.4933,329200.0
2006-05-11 10:30:00,41.04,41.05,40.78,40.79,644200.0,30.4933,30.5007,30.3001,30.3075,644200.0
2006-05-11 10:40:00,40.8,40.85,40.66,40.81,574400.0,30.315,30.3521,30.2109,30.3224,574400.0
2006-05-11 10:50:00,40.8,40.92,40.72,40.85,322200.0,30.315,30.4041,30.2555,30.3521,322200.0
2006-05-11 11:00:00,40.84,40.97,40.8,40.89,280000.0,30.3447,30.4413,30.315,30.3818,280000.0
2006-05-11 11:10:00,40.88,40.92,40.8,40.87,250800.0,30.3744,30.4041,30.315,30.367,250800.0
2006-05-11 11:20:00,40.88,40.88,40.63,40.63,298800.0,30.3744,30.3744,30.1886,30.1886,298800.0
2006-05-11 11:30:00,40.63,40.71,40.57,40.68,310000.0,30.1886,30.2481,30.1441,30.2258,310000.0
2006-05-11 11:40:00,40.68,40.82,40.68,40.71,189200.0,30.2258,30.3298,30.2258,30.2481,189200.0
2006-05-11 11:50:00,40.7,40.74,40.65,40.68,130400.0,30.2407,30.2704,30.2035,30.2258,130400.0
2006-05-11 12:00:00,40.68,40.72,40.52,40.52,185000.0,30.2258,30.2555,30.1069,30.1069,185000.0
2006-05-11 12:10:00,40.51,40.61,40.38,40.44,290600.0,30.0995,30.1738,30.0029,30.0475,290600.0
2006-05-11 12:20:00,40.43,40.44,40.27,40.29,323800.0,30.04,30.0475,29.9212,29.936,323800.0
2006-05-11 12:30:00,40.28,40.32,40.15,40.31,369000.0,29.9286,29.9583,29.832,29.9509,369000.0
2006-05-11 12:40:00,40.31,40.42,40.27,40.35,333600.0,29.9509,30.0326,29.9212,29.9806,333600.0
2006-05-11 12:50:00,40.34,40.52,40.27,40.44,247400.0,29.9732,30.1069,29.9212,30.0475,247400.0
2006-05-11 13:00:00,40.45,40.46,40.3,40.45,374400.0,30.0549,30.0623,29.9434,30.0549,374400.0
2006-05-11 13:10:00,40.45,40.55,40.38,40.52,329200.0,30.0549,30.1292,30.0029,30.1069,329200.0
2006-05-11 13:20:00,40.52,40.6,40.47,40.59,190600.0,30.1069,30.1664,30.0698,30.1589,190600.0
2006-05-11 13:30:00,40.6,40.67,40.54,40.54,228000.0,30.1664,30.2184,30.1218,30.1218,228000.0
2006-05-11 13:40:00,40.52,40.65,40.46,40.62,222600.0,30.1069,30.2035,30.0623,30.1812,222600.0
2006-05-11 13:50:00,40.62,40.74,40.61,40.71,210400.0,30.1812,30.2704,30.1738,30.2481,210400.0
2006-05-11 14:00:00,40.72,40.87,40.7,40.76,295800.0,30.2555,30.367,30.2407,30.2852,295800.0
2006-05-11 14:10:00,40.76,40.76,40.55,40.62,177200.0,30.2852,30.2852,30.1292,30.1812,177200.0
2006-05-11 14:20:00,40.62,40.69,40.58,40.58,129600.0,30.1812,30.2332,30.1515,30.1515,129600.0
2006-05-11 14:30:00,40.57,40.6,40.48,40.59,170400.0,30.1441,30.1664,30.0772,30.1589,170400.0
2006-05-11 14:40:00,40.59,40.59,40.45,40.45,153000.0,30.1589,30.1589,30.0549,30.0549,153000.0
2006-05-11 14:50:00,40.46,40.48,40.26,40.3,340400.0,30.0623,30.0772,29.9137,29.9434,340400.0
2006-05-11 15:00:00,40.3,40.34,40.16,40.24,303400.0,29.9434,29.9732,29.8394,29.8989,303400.0
2006-05-11 15:10:00,40.27,40.31,40.17,40.25,379000.0,29.9212,29.9509,29.8469,29.9063,379000.0
2006-05-11 15:20:00,40.26,40.27,40.12,40.12,272000.0,29.9137,29.9212,29.8097,29.8097,272000.0
2006-05-11 15:30:00,40.12,40.13,39.97,40.03,594200.0,29.8097,29.8171,29.6983,29.7428,594200.0
2006-05-11 15:40:00,40.03,40.07,40.0,40.01,405800.0,29.7428,29.7726,29.7205,29.728,405800.0
2006-05-11 15:50:00,40.0,40.05,39.98,40.02,390400.0,29.7205,29.7577,29.7057,29.7354,390400.0
2006-05-12 09:30:00,39.95,39.96,39.51,39.56,556400.0,29.6834,29.6908,29.3565,29.3936,556400.0
2006-05-12 09:40:00,39.56,39.68,39.38,39.4,464800.0,29.3936,29.4828,29.2599,29.2747,464800.0
2006-05-12 09:50:00,39.39,39.54,39.25,39.54,711800.0,29.2673,29.3788,29.1633,29.3788,711800.0
2006-05-12 10:00:00,39.51,39.66,39.32,39.44,599000.0,29.3565,29.4679,29.2153,29.3045,599000.0
2006-05-12 10:10:00,39.44,39.58,39.38,39.42,449400.0,29.3045,29.4085,29.2599,29.2896,449400.0
2006-05-12 10:20:00,39.44,39.46,39.16,39.2,595600.0,29.3045,29.3193,29.0964,29.1261,595600.0
2006-05-12 10:30:00,39.22,39.22,39.08,39.09,439600.0,29.141,29.141,29.037,29.0444,439600.0
2006-05-12 10:40:00,39.08,39.15,38.97,39.02,883000.0,29.037,29.089,28.9552,28.9924,883000.0
2006-05-12 10:50:00,39.02,39.24,39.01,39.22,382200.0,28.9924,29.1559,28.985,29.141,382200.0
2006-05-12 11:00:00,39.23,39.24,39.09,39.11,319800.0,29.1484,29.1559,29.0444,29.0593,319800.0
2006-05-12 11:10:00,39.11,39.13,38.73,38.73,500000.0,29.0593,29.0741,28.7769,28.7769,500000.0
2006-05-12 11:20:00,38.74,38.94,38.7,38.87,518400.0,28.7843,28.9329,28.7546,28.8809,518400.0
2006-05-12 11:30:00,38.87,39.02,38.78,38.84,386000.0,28.8809,28.9924,28.8141,28.8586,386000.0
2006-05-12 11:40:00,38.82,38.83,38.68,38.74,350800.0,28.8438,28.8512,28.7398,28.7843,350800.0
2006-05-12 11:50:00,38.74,38.77,38.68,38.71,435000.0,28.7843,28.8066,28.7398,28.7621,435000.0
2006-05-12 12:00:00,38.71,39.01,38.69,39.01,474800.0,28.7621,28.985,28.7472,28.985,474800.0
2006-05-12 12:10:00,39.01,39.01,38.86,38.86,343200.0,28.985,28.985,28.8735,28.8735,343200.0
2006-05-12 12:20:00,38.86,38.88,38.74,38.86,310200.0,28.8735,28.8884,28.7843,28.8735,310200.0
2006-05-12 12:30:00,38.86,38.87,38.74,38.85,254400.0,28.8735,28.8809,28.7843,28.8661,254400.0
2006-05-12 12:40:00,38.85,38.93,38.81,38.83,368200.0,28.8661,28.9255,28.8364,28.8512,368200.0
2006-05-12 12:50:00,38.86,38.9,38.76,38.85,256600.0,28.8735,28.9032,28.7992,28.8661,256600.0
2006-05-12 13:00:00,38.85,39.03,38.82,38.83,270000.0,28.8661,28.9998,28.8438,28.8512,270000.0
2006-05-12 13:10:00,38.81,38.95,38.75,38.88,202000.0,28.8364,28.9404,28.7918,28.8884,202000.0
2006-05-12 13:20:00,38.89,39.04,38.85,38.98,262800.0,28.8958,29.0072,28.8661,28.9627,262800.0
2006-05-12 13:30:00,38.98,39.13,38.96,39.09,435200.0,28.9627,29.0741,28.9478,29.0444,435200.0
2006-05-12 13:40:00,39.08,39.11,38.93,39.01,277400.0,29.037,29.0593,28.9255,28.985,277400.0
2006-05-12 13:50:00,39.01,39.08,38.9,38.91,252400.0,28.985,29.037,28.9032,28.9107,252400.0
2006-05-12 14:00:00,38.91,38.97,38.85,38.87,365400.0,28.9107,28.9552,28.8661,28.8809,365400.0
2006-05-12 14:10:00,38.87,38.96,38.86,38.93,449200.0,28.8809,28.9478,28.8735,28.9255,449200.0
2006-05-12 14:20:00,38.94,38.99,38.84,38.84,199600.0,28.9329,28.9701,28.8586,28.8586,199600.0
2006-05-12 14:30:00,38.85,38.88,38.79,38.84,290400.0,28.8661,28.8884,28.8215,28.8586,290400.0
2006-05-12 14:40:00,38.84,38.85,38.76,38.83,267600.0,28.8586,28.8661,28.7992,28.8512,267600.0
2006-05-12 14:50:00,38.84,38.84,38.73,38.73,343000.0,28.8586,28.8586,28.7769,28.7769,343000.0
2006-05-12 15:00:00,38.73,38.84,38.69,38.7,236400.0,28.7769,28.8586,28.7472,28.7546,236400.0
2006-05-12 15:10:00,38.69,38.7,38.63,38.68,272000.0,28.7472,28.7546,28.7026,28.7398,272000.0
2006-05-12 15:20:00,38.68,38.78,38.66,38.78,186600.0,28.7398,28.8141,28.7249,28.8141,186600.0
2006-05-12 15:30:00,38.78,38.78,38.64,38.65,302800.0,28.8141,28.8141,28.71,28.7175,302800.0
2006-05-12 15:40:00,38.65,38.67,38.52,38.52,442400.0,28.7175,28.7323,28.6209,28.6209,442400.0
2006-05-12 15:50:00,38.51,38.52,38.45,38.5,800200.0,28.6135,28.6209,28.5689,28.606,800200.0
2006-05-15 09:30:00,38.0,38.0,37.5,37.74,746800.0,28.2345,28.2345,27.863,28.0413,746800.0
2006-05-15 09:40:00,37.74,38.0,37.7,37.93,526800.0,28.0413,28.2345,28.0116,28.1825,526800.0
2006-05-15 09:50:00,37.93,37.94,37.74,37.88,391600.0,28.1825,28.1899,28.0413,28.1454,391600.0
2006-05-15 10:00:00,37.85,37.89,37.67,37.89,977600.0,28.1231,28.1528,27.9893,28.1528,977600.0
2006-05-15 10:10:00,37.89,37.91,37.76,37.83,629600.0,28.1528,28.1676,28.0562,28.1082,629600.0
2006-05-15 10:20:00,37.83,37.98,37.65,37.95,853200.0,28.1082,28.2197,27.9745,28.1974,853200.0
2006-05-15 10:30:00,37.95,38.06,37.8,37.82,666000.0,28.1974,28.2791,28.0859,28.1008,666000.0
2006-05-15 10:40:00,37.82,37.88,37.62,37.64,748200.0,28.1008,28.1454,27.9522,27.967,748200.0
2006-05-15 10:50:00,37.64,37.66,37.53,37.58,626800.0,27.967,27.9819,27.8853,27.9224,626800.0
2006-05-15 11:00:00,37.59,37.65,37.55,37.59,354600.0,27.9299,27.9745,27.9002,27.9299,354600.0
2006-05-15 11:10:00,37.6,37.65,37.38,37.4,570400.0,27.9373,27.9745,27.7738,27.7887,570400.0
2006-05-15 11:20:00,37.4,37.45,37.22,37.3,545600.0,27.7887,27.8259,27.655,27.7144,545600.0
2006-05-15 11:30:00,37.31,37.39,37.27,37.39,356600.0,27.7218,27.7813,27.6921,27.7813,356600.0
2006-05-15 11:40:00,37.39,37.49,37.35,37.48,331400.0,27.7813,27.8556,27.7516,27.8481,331400.0
2006-05-15 11:50:00,37.48,37.55,37.45,37.52,242600.0,27.8481,27.9002,27.8259,27.8779,242600.0
2006-05-15 12:00:00,37.51,37.59,37.43,37.43,295800.0,27.8704,27.9299,27.811,27.811,295800.0
2006-05-15 12:10:00,37.43,37.52,37.4,37.46,207600.0,27.811,27.8779,27.7887,27.8333,207600.0
2006-05-15 12:20:00,37.46,37.49,37.37,37.45,183000.0,27.8333,27.8556,27.7664,27.8259,183000.0
2006-05-15 12:30:00,37.46,37.54,37.4,37.49,206200.0,27.8333,27.8927,27.7887,27.8556,206200.0
2006-05-15 12:40:00,37.49,37.75,37.39,37.5,106800.0,27.8556,28.0488,27.7813,27.863,106800.0
2006-05-15 12:50:00,37.5,37.53,37.43,37.45,142600.0,27.863,27.8853,27.811,27.8259,142600.0
2006-05-15 13:00:00,37.45,37.5,37.41,37.43,243800.0,27.8259,27.863,27.7961,27.811,243800.0
2006-05-15 13:10:00,37.44,37.49,37.38,37.38,235200.0,27.8184,27.8556,27.7738,27.7738,235200.0
2006-05-15 13:20:00,37.38,37.4,37.26,37.31,222000.0,27.7738,27.7887,27.6847,27.7218,222000.0
2006-05-15 13:30:00,37.32,37.32,37.25,37.26,317200.0,27.7293,27.7293,27.6773,27.6847,317200.0
2006-05-15 13:40:00,37.25,37.32,37.16,37.21,313200.0,27.6773,27.7293,27.6104,27.6475,313200.0
2006-05-15 13:50:00,37.2,37.2,37.06,37.17,457400.0,27.6401,27.6401,27.5361,27.6178,457400.0
2006-05-15 14:00:00,37.16,37.24,37.1,37.24,591600.0,27.6104,27.6698,27.5658,27.6698,591600.0
2006-05-15 14:10:00,37.23,37.24,37.05,37.13,409000.0,27.6624,27.6698,27.5287,27.5881,409000.0
2006-05-15 14:20:00,37.13,37.19,37.06,37.19,285200.0,27.5881,27.6327,27.5361,27.6327,285200.0
2006-05-15 14:30:00,37.18,37.32,37.11,37.25,401800.0,27.6252,27.7293,27.5732,27.6773,401800.0
2006-05-15 14:40:00,37.25,37.26,37.13,37.15,244000.0,27.6773,27.6847,27.5881,27.603,244000.0
2006-05-15 14:50:00,37.14,37.17,37.05,37.05,369200.0,27.5955,27.6178,27.5287,27.5287,369200.0
2006-05-15 15:00:00,37.05,37.08,36.96,37.02,574000.0,27.5287,27.5509,27.4618,27.5064,574000.0
2006-05-15 15:10:00,37.03,37.23,37.02,37.22,435000.0,27.5138,27.6624,27.5064,27.655,435000.0
2006-05-15 15:20:00,37.23,37.23,37.09,37.13,293000.0,27.6624,27.6624,27.5584,27.5881,293000.0
2006-05-15 15:30:00,37.13,37.45,37.08,37.41,531800.0,27.5881,27.8259,27.5509,27.7961,531800.0
2006-05-15 15:40:00,37.41,37.63,37.4,37.6,555800.0,27.7961,27.9596,27.7887,27.9373,555800.0
2006-05-15 15:50:00,37.6,37.63,37.59,37.62,710000.0,27.9373,27.9596,27.9299,27.9522,710000.0
2006-05-16 09:30:00,37.87,38.15,37.82,38.08,545200.0,28.1379,28.346,28.1008,28.294,545200.0
2006-05-16 09:40:00,38.06,38.1,37.91,37.97,357400.0,28.2791,28.3088,28.1676,28.2122,357400.0
2006-05-16 09:50:00,37.98,38.1,37.76,37.77,308000.0,28.2197,28.3088,28.0562,28.0636,308000.0
2006-05-16 10:00:00,37.77,37.8,37.6,37.6,371800.0,28.0636,28.0859,27.9373,27.9373,371800.0
2006-05-16 10:10:00,37.6,37.6,37.44,37.51,408200.0,27.9373,27.9373,27.8184,27.8704,408200.0
2006-05-16 10:20:00,37.51,37.69,37.47,37.52,438800.0,27.8704,28.0042,27.8407,27.8779,438800.0
2006-05-16 10:30:00,37.5,37.73,37.5,37.57,377400.0,27.863,28.0339,27.863,27.915,377400.0
2006-05-16 10:40:00,37.57,37.63,37.41,37.46,321000.0,27.915,27.9596,27.7961,27.8333,321000.0
2006-05-16 10:50:00,37.44,37.48,37.29,37.34,276800.0,27.8184,27.8481,27.707,27.7441,276800.0
2006-05-16 11:00:00,37.35,37.38,37.24,37.25,286200.0,27.7516,27.7738,27.6698,27.6773,286200.0
2006-05-16 11:10:00,37.25,37.46,37.24,37.44,259200.0,27.6773,27.8333,27.6698,27.8184,259200.0
2006-05-16 11:20:00,37.44,37.55,37.37,37.54,320000.0,27.8184,27.9002,27.7664,27.8927,320000.0
2006-05-16 11:30:00,37.54,37.54,37.32,37.43,301800.0,27.8927,27.8927,27.7293,27.811,301800.0
2006-05-16 11:40:00,37.42,37.45,37.29,37.3,252800.0,27.8036,27.8259,27.707,27.7144,252800.0
2006-05-16 11:50:00,37.3,37.58,37.28,37.56,306600.0,27.7144,27.9224,27.6995,27.9076,306600.0
2006-05-16 12:00:00,37.56,37.7,37.52,37.65,440600.0,27.9076,28.0116,27.8779,27.9745,440600.0
2006-05-16 12:10:00,37.63,37.83,37.58,37.78,428400.0,27.9596,28.1082,27.9224,28.0711,428400.0
2006-05-16 12:20:00,37.77,37.8,37.55,37.63,288600.0,28.0636,28.0859,27.9002,27.9596,288600.0
2006-05-16 12:30:00,37.63,37.72,37.59,37.68,238400.0,27.9596,28.0265,27.9299,27.9968,238400.0
2006-05-16 12:40:00,37.68,37.69,37.58,37.63,127200.0,27.9968,28.0042,27.9224,27.9596,127200.0
2006-05-16 12:50:00,37.63,37.91,37.63,37.9,319800.0,27.9596,28.1676,27.9596,28.1602,319800.0
2006-05-16 13:00:00,37.88,37.88,37.69,37.87,272000.0,28.1454,28.1454,28.0042,28.1379,272000.0
2006-05-16 13:10:00,37.87,37.99,37.83,37.99,227200.0,28.1379,28.2271,28.1082,28.2271,227200.0
2006-05-16 13:20:00,37.99,38.07,37.98,38.05,278400.0,28.2271,28.2865,28.2197,28.2717,278400.0
2006-05-16 13:30:00,38.05,38.33,38.04,38.24,518600.0,28.2717,28.4797,28.2642,28.4128,518600.0
2006-05-16 13:40:00,38.24,38.24,37.96,37.96,349200.0,28.4128,28.4128,28.2048,28.2048,349200.0
2006-05-16 13:50:00,37.97,38.25,37.96,38.11,301400.0,28.2122,28.4203,28.2048,28.3162,301400.0
2006-05-16 14:00:00,38.12,38.18,38.05,38.11,252600.0,28.3237,28.3683,28.2717,28.3162,252600.0
2006-05-16 14:10:00,38.12,38.13,37.88,37.91,315400.0,28.3237,28.3311,28.1454,28.1676,315400.0
2006-05-16 14:20:00,37.91,37.96,37.66,37.71,312400.0,28.1676,28.2048,27.9819,28.019,312400.0
2006-05-16 14:30:00,37.73,37.87,37.72,37.8,222000.0,28.0339,28.1379,28.0265,28.0859,222000.0
2006-05-16 14:40:00,37.8,37.85,37.62,37.65,267600.0,28.0859,28.1231,27.9522,27.9745,267600.0
2006-05-16 14:50:00,37.65,37.72,37.57,37.59,249200.0,27.9745,28.0265,27.915,27.9299,249200.0
2006-05-16 15:00:00,37.59,37.73,37.59,37.63,267000.0,27.9299,28.0339,27.9299,27.9596,267000.0
2006-05-16 15:10:00,37.63,37.72,37.59,37.61,238600.0,27.9596,28.0265,27.9299,27.9447,238600.0
2006-05-16 15:20:00,37.61,37.63,37.55,37.56,184800.0,27.9447,27.9596,27.9002,27.9076,184800.0
2006-05-16 15:30:00,37.56,37.59,37.52,37.53,225600.0,27.9076,27.9299,27.8779,27.8853,225600.0
2006-05-16 15:40:00,37.52,37.66,37.52,37.59,329800.0,27.8779,27.9819,27.8779,27.9299,329800.0
2006-05-16 15:50:00,37.59,37.59,37.5,37.51,360800.0,27.9299,27.9299,27.863,27.8704,360800.0
2006-05-17 09:30:00,37.21,37.6,37.18,37.54,378000.0,27.6475,27.9373,27.6252,27.8927,378000.0
2006-05-17 09:40:00,37.52,37.66,37.44,37.63,409200.0,27.8779,27.9819,27.8184,27.9596,409200.0
2006-05-17 09:50:00,37.64,37.78,37.6,37.77,346000.0,27.967,28.0711,27.9373,28.0636,346000.0
2006-05-17 10:00:00,37.74,37.76,37.43,37.44,290400.0,28.0413,28.0562,27.811,27.8184,290400.0
2006-05-17 10:10:00,37.43,37.56,37.28,37.55,277200.0,27.811,27.9076,27.6995,27.9002,277200.0
2006-05-17 10:20:00,37.61,37.68,37.47,37.6,339400.0,27.9447,27.9968,27.8407,27.9373,339400.0
2006-05-17 10:30:00,37.57,37.74,37.31,37.4,661600.0,27.915,28.0413,27.7218,27.7887,661600.0
2006-05-17 10:40:00,37.38,37.49,37.29,37.45,335600.0,27.7738,27.8556,27.707,27.8259,335600.0
2006-05-17 10:50:00,37.43,37.73,37.38,37.6,355600.0,27.811,28.0339,27.7738,27.9373,355600.0
2006-05-17 11:00:00,37.59,37.6,37.31,37.31,336200.0,27.9299,27.9373,27.7218,27.7218,336200.0
2006-05-17 11:10:00,37.33,37.47,37.22,37.34,332000.0,27.7367,27.8407,27.655,27.7441,332000.0
2006-05-17 11:20:00,37.35,37.4,37.07,37.09,431400.0,27.7516,27.7887,27.5435,27.5584,431400.0
2006-05-17 11:30:00,37.08,37.12,36.84,37.01,785600.0,27.5509,27.5807,27.3726,27.4989,785600.0
2006-05-17 11:40:00,37.02,37.12,36.92,36.99,367400.0,27.5064,27.5807,27.4321,27.4841,367400.0
2006-05-17 11:50:00,37.01,37.07,36.88,36.91,294400.0,27.4989,27.5435,27.4023,27.4246,294400.0
2006-05-17 12:00:00,36.91,37.05,36.9,36.99,230400.0,27.4246,27.5287,27.4172,27.4841,230400.0
2006-05-17 12:10:00,36.99,37.1,36.98,37.1,203600.0,27.4841,27.5658,27.4766,27.5658,203600.0
2006-05-17 12:20:00,37.1,37.24,37.1,37.14,275000.0,27.5658,27.6698,27.5658,27.5955,275000.0
2006-05-17 12:30:00,37.17,37.26,37.15,37.15,169000.0,27.6178,27.6847,27.603,27.603,169000.0
2006-05-17 12:40:00,37.15,37.23,37.04,37.05,253400.0,27.603,27.6624,27.5212,27.5287,253400.0
2006-05-17 12:50:00,37.03,37.04,36.88,37.04,252800.0,27.5138,27.5212,27.4023,27.5212,252800.0
2006-05-17 13:00:00,37.04,37.08,36.95,36.96,240800.0,27.5212,27.5509,27.4544,27.4618,240800.0
2006-05-17 13:10:00,36.96,36.96,36.79,36.86,248000.0,27.4618,27.4618,27.3355,27.3875,248000.0
2006-05-17 13:20:00,36.83,36.86,36.55,36.56,458400.0,27.3652,27.3875,27.1571,27.1646,458400.0
2006-05-17 13:30:00,36.55,36.73,36.54,36.7,490000.0,27.1571,27.2909,27.1497,27.2686,490000.0
2006-05-17 13:40:00,36.7,36.7,36.58,36.65,367800.0,27.2686,27.2686,27.1794,27.2314,367800.0
2006-05-17 13:50:00,36.65,36.88,36.64,36.82,611200.0,27.2314,27.4023,27.224,27.3578,611200.0
2006-05-17 14:00:00,36.82,36.94,36.76,36.83,363200.0,27.3578,27.4469,27.3132,27.3652,363200.0
2006-05-17 14:10:00,36.82,36.99,36.73,36.79,318800.0,27.3578,27.4841,27.2909,27.3355,318800.0
2006-05-17 14:20:00,36.79,36.85,36.71,36.72,357000.0,27.3355,27.38,27.276,27.2835,357000.0
2006-05-17 14:30:00,36.72,36.74,36.59,36.62,579600.0,27.2835,27.2983,27.1869,27.2092,579600.0
2006-05-17 14:40:00,36.62,36.7,36.5,36.5,451800.0,27.2092,27.2686,27.12,27.12,451800.0
2006-05-17 14:50:00,36.51,36.6,36.44,36.51,514200.0,27.1274,27.1943,27.0754,27.1274,514200.0
2006-05-17 15:00:00,36.51,36.76,36.49,36.76,368000.0,27.1274,27.3132,27.1126,27.3132,368000.0
2006-05-17 15:10:00,36.75,36.86,36.7,36.82,522400.0,27.3057,27.3875,27.2686,27.3578,522400.0
2006-05-17 15:20:00,36.81,36.98,36.8,36.96,640200.0,27.3503,27.4766,27.3429,27.4618,640200.0
2006-05-17 15:30:00,36.94,37.01,36.93,36.99,538800.0,27.4469,27.4989,27.4395,27.4841,538800.0
2006-05-17 15:40:00,36.99,37.03,36.93,36.99,556000.0,27.4841,27.5138,27.4395,27.4841,556000.0
2006-05-17 15:50:00,36.99,36.99,36.87,36.88,574400.0,27.4841,27.4841,27.3949,27.4023,574400.0
2006-05-18 09:30:00,37.0,37.24,36.98,37.23,480800.0,27.4915,27.6698,27.4766,27.6624,480800.0
2006-05-18 09:40:00,37.23,37.35,37.09,37.26,527600.0,27.6624,27.7516,27.5584,27.6847,527600.0
2006-05-18 09:50:00,37.24,37.28,37.02,37.26,423400.0,27.6698,27.6995,27.5064,27.6847,423400.0
2006-05-18 10:00:00,37.26,37.28,37.05,37.07,442200.0,27.6847,27.6995,27.5287,27.5435,442200.0
2006-05-18 10:10:00,37.07,37.18,37.05,37.12,243600.0,27.5435,27.6252,27.5287,27.5807,243600.0
2006-05-18 10:20:00,37.13,37.21,37.12,37.16,275800.0,27.5881,27.6475,27.5807,27.6104,275800.0
2006-05-18 10:30:00,37.17,37.2,36.93,36.93,754200.0,27.6178,27.6401,27.4395,27.4395,754200.0
2006-05-18 10:40:00,36.93,36.96,36.75,36.77,807200.0,27.4395,27.4618,27.3057,27.3206,807200.0
2006-05-18 10:50:00,36.8,36.85,36.62,36.81,506600.0,27.3429,27.38,27.2092,27.3503,506600.0
2006-05-18 11:00:00,36.8,36.97,36.71,36.74,802800.0,27.3429,27.4692,27.276,27.2983,802800.0
2006-05-18 11:10:00,36.74,36.79,36.51,36.6,478600.0,27.2983,27.3355,27.1274,27.1943,478600.0
2006-05-18 11:20:00,36.6,36.63,36.51,36.56,488400.0,27.1943,27.2166,27.1274,27.1646,488400.0
2006-05-18 11:30:00,36.56,36.64,36.51,36.61,306000.0,27.1646,27.224,27.1274,27.2017,306000.0
2006-05-18 11:40:00,36.6,36.7,36.58,36.68,354400.0,27.1943,27.2686,27.1794,27.2537,354400.0
2006-05-18 11:50:00,36.69,36.7,36.56,36.59,474400.0,27.2612,27.2686,27.1646,27.1869,474400.0
2006-05-18 12:00:00,36.6,36.63,36.51,36.54,531800.0,27.1943,27.2166,27.1274,27.1497,531800.0
2006-05-18 12:10:00,36.54,36.55,36.44,36.49,361000.0,27.1497,27.1571,27.0754,27.1126,361000.0
2006-05-18 12:20:00,36.49,36.61,36.49,36.52,339800.0,27.1126,27.2017,27.1126,27.1349,339800.0
2006-05-18 12:30:00,36.52,36.53,36.43,36.46,279000.0,27.1349,27.1423,27.068,27.0903,279000.0
2006-05-18 12:40:00,36.47,36.54,36.44,36.52,325800.0,27.0977,27.1497,27.0754,27.1349,325800.0
2006-05-18 12:50:00,36.52,36.55,36.49,36.52,254600.0,27.1349,27.1571,27.1126,27.1349,254600.0
2006-05-18 13:00:00,36.52,36.63,36.52,36.59,374000.0,27.1349,27.2166,27.1349,27.1869,374000.0
2006-05-18 13:10:00,36.58,36.58,36.45,36.47,245000.0,27.1794,27.1794,27.0828,27.0977,245000.0
2006-05-18 13:20:00,36.47,36.5,36.39,36.4,225000.0,27.0977,27.12,27.0383,27.0457,225000.0
2006-05-18 13:30:00,36.4,36.48,36.35,36.47,350200.0,27.0457,27.1051,27.0085,27.0977,350200.0
2006-05-18 13:40:00,36.47,36.49,36.27,36.27,468600.0,27.0977,27.1126,26.9491,26.9491,468600.0
2006-05-18 13:50:00,36.27,36.35,36.25,36.33,458400.0,26.9491,27.0085,26.9342,26.9937,458400.0
2006-05-18 14:00:00,36.33,36.33,36.23,36.26,283800.0,26.9937,26.9937,26.9194,26.9417,283800.0
2006-05-18 14:10:00,36.27,36.29,36.19,36.19,280800.0,26.9491,26.964,26.8897,26.8897,280800.0
2006-05-18 14:20:00,36.2,36.2,36.07,36.07,516400.0,26.8971,26.8971,26.8005,26.8005,516400.0
2006-05-18 14:30:00,36.08,36.15,36.08,36.1,527000.0,26.8079,26.8599,26.8079,26.8228,527000.0
2006-05-18 14:40:00,36.1,36.1,35.98,36.09,748000.0,26.8228,26.8228,26.7336,26.8154,748000.0
2006-05-18 14:50:00,36.09,36.1,35.93,35.94,499200.0,26.8154,26.8228,26.6965,26.7039,499200.0
2006-05-18 15:00:00,35.94,36.05,35.92,36.02,506800.0,26.7039,26.7856,26.689,26.7633,506800.0
2006-05-18 15:10:00,36.03,36.04,35.93,35.93,474800.0,26.7708,26.7782,26.6965,26.6965,474800.0
2006-05-18 15:20:00,35.93,35.93,35.62,35.72,1044000.0,26.6965,26.6965,26.4661,26.5404,1044000.0
2006-05-18 15:30:00,35.71,35.77,35.64,35.66,622400.0,26.533,26.5776,26.481,26.4959,622400.0
2006-05-18 15:40:00,35.66,35.73,35.58,35.68,926200.0,26.4959,26.5479,26.4364,26.5107,926200.0
2006-05-18 15:50:00,35.68,35.75,35.48,35.55,1702800.0,26.5107,26.5627,26.3621,26.4141,1702800.0
2006-05-19 09:30:00,35.54,35.59,35.44,35.46,1336200.0,26.4067,26.4439,26.3324,26.3473,1336200.0
2006-05-19 09:40:00,35.47,35.75,35.43,35.75,1356200.0,26.3547,26.5627,26.325,26.5627,1356200.0
2006-05-19 09:50:00,35.75,35.83,35.54,35.66,852200.0,26.5627,26.6222,26.4067,26.4959,852200.0
2006-05-19 10:00:00,35.67,35.67,35.3,35.42,641200.0,26.5033,26.5033,26.2284,26.3175,641200.0
2006-05-19 10:10:00,35.42,35.67,35.37,35.38,734400.0,26.3175,26.5033,26.2804,26.2878,734400.0
2006-05-19 10:20:00,35.37,35.41,35.06,35.09,725600.0,26.2804,26.3101,26.0501,26.0723,725600.0
2006-05-19 10:30:00,35.09,35.16,34.89,34.9,887400.0,26.0723,26.1244,25.9237,25.9312,887400.0
2006-05-19 10:40:00,34.9,34.9,34.76,34.77,1006400.0,25.9312,25.9312,25.8272,25.8346,1006400.0
2006-05-19 10:50:00,34.77,34.99,34.77,34.91,561000.0,25.8346,25.998,25.8346,25.9386,561000.0
2006-05-19 11:00:00,34.9,34.95,34.76,34.77,525800.0,25.9312,25.9683,25.8272,25.8346,525800.0
2006-05-19 11:10:00,34.77,34.77,34.15,34.39,1330800.0,25.8346,25.8346,25.3739,25.5522,1330800.0
2006-05-19 11:20:00,34.39,34.59,34.37,34.55,1001800.0,25.5522,25.7008,25.5374,25.6711,1001800.0
2006-05-19 11:30:00,34.55,34.85,34.55,34.67,729400.0,25.6711,25.894,25.6711,25.7603,729400.0
2006-05-19 11:40:00,34.67,34.83,34.63,34.77,639000.0,25.7603,25.8792,25.7306,25.8346,639000.0
2006-05-19 11:50:00,34.77,34.84,34.67,34.83,1066400.0,25.8346,25.8866,25.7603,25.8792,1066400.0
2006-05-19 12:00:00,34.84,35.01,34.79,34.96,579400.0,25.8866,26.0129,25.8494,25.9758,579400.0
2006-05-19 12:10:00,34.96,35.02,34.93,34.94,478200.0,25.9758,26.0203,25.9535,25.9609,478200.0
2006-05-19 12:20:00,34.95,34.95,34.82,34.9,250200.0,25.9683,25.9683,25.8717,25.9312,250200.0
2006-05-19 12:30:00,34.9,35.33,34.9,35.31,576800.0,25.9312,26.2507,25.9312,26.2358,576800.0
2006-05-19 12:40:00,35.32,35.49,35.2,35.22,1072200.0,26.2432,26.3696,26.1541,26.1689,1072200.0
2006-05-19 12:50:00,35.22,35.38,35.22,35.35,544600.0,26.1689,26.2878,26.1689,26.2655,544600.0
2006-05-19 13:00:00,35.35,35.46,35.3,35.33,551400.0,26.2655,26.3473,26.2284,26.2507,551400.0
2006-05-19 13:10:00,35.34,35.55,35.31,35.54,352800.0,26.2581,26.4141,26.2358,26.4067,352800.0
2006-05-19 13:20:00,35.55,35.74,35.51,35.6,544400.0,26.4141,26.5553,26.3844,26.4513,544400.0
2006-05-19 13:30:00,35.6,35.6,35.44,35.52,591800.0,26.4513,26.4513,26.3324,26.3918,591800.0
2006-05-19 13:40:00,35.52,35.9,35.52,35.81,743400.0,26.3918,26.6742,26.3918,26.6073,743400.0
2006-05-19 13:50:00,35.81,35.88,35.75,35.77,959200.0,26.6073,26.6593,26.5627,26.5776,959200.0
2006-05-19 14:00:00,35.77,35.91,35.7,35.88,486000.0,26.5776,26.6816,26.5256,26.6593,486000.0
2006-05-19 14:10:00,35.88,35.9,35.73,35.76,322600.0,26.6593,26.6742,26.5479,26.5702,322600.0
2006-05-19 14:20:00,35.76,35.83,35.7,35.75,396200.0,26.5702,26.6222,26.5256,26.5627,396200.0
2006-05-19 14:30:00,35.75,35.76,35.43,35.54,686400.0,26.5627,26.5702,26.325,26.4067,686400.0
2006-05-19 14:40:00,35.54,35.65,35.54,35.64,322600.0,26.4067,26.4884,26.4067,26.481,322600.0
2006-05-19 14:50:00,35.63,35.67,35.45,35.54,392800.0,26.4736,26.5033,26.3398,26.4067,392800.0
2006-05-19 15:00:00,35.54,35.58,35.48,35.54,420200.0,26.4067,26.4364,26.3621,26.4067,420200.0
2006-05-19 15:10:00,35.54,35.57,35.34,35.37,415200.0,26.4067,26.429,26.2581,26.2804,415200.0
2006-05-19 15:20:00,35.37,35.47,35.29,35.43,233400.0,26.2804,26.3547,26.2209,26.325,233400.0
2006-05-19 15:30:00,35.43,35.47,35.3,35.4,218000.0,26.325,26.3547,26.2284,26.3027,218000.0
2006-05-19 15:40:00,35.4,35.63,35.38,35.54,381400.0,26.3027,26.4736,26.2878,26.4067,381400.0
2006-05-19 15:50:00,35.54,35.6,35.52,35.52,609400.0,26.4067,26.4513,26.3918,26.3918,609400.0
2006-05-22 09:30:00,35.15,35.25,34.99,35.0,741400.0,26.1169,26.1912,25.998,26.0055,741400.0
2006-05-22 09:40:00,35.0,35.0,34.58,34.63,636200.0,26.0055,26.0055,25.6934,25.7306,636200.0
2006-05-22 09:50:00,34.63,34.95,34.6,34.77,620000.0,25.7306,25.9683,25.7083,25.8346,620000.0
2006-05-22 10:00:00,34.76,34.78,34.54,34.76,546200.0,25.8272,25.842,25.6637,25.8272,546200.0
2006-05-22 10:10:00,34.76,34.8,34.68,34.79,478000.0,25.8272,25.8569,25.7677,25.8494,478000.0
2006-05-22 10:20:00,34.79,34.82,34.58,34.81,543400.0,25.8494,25.8717,25.6934,25.8643,543400.0
2006-05-22 10:30:00,34.81,34.86,34.74,34.83,709400.0,25.8643,25.9015,25.8123,25.8792,709400.0
2006-05-22 10:40:00,34.8,34.82,34.57,34.68,312600.0,25.8569,25.8717,25.686,25.7677,312600.0
2006-05-22 10:50:00,34.68,34.73,34.59,34.64,455800.0,25.7677,25.8049,25.7008,25.738,455800.0
2006-05-22 11:00:00,34.64,34.69,34.41,34.48,549200.0,25.738,25.7751,25.5671,25.6191,549200.0
2006-05-22 11:10:00,34.49,34.52,34.3,34.34,438600.0,25.6265,25.6488,25.4854,25.5151,438600.0
2006-05-22 11:20:00,34.34,34.48,34.34,34.48,459800.0,25.5151,25.6191,25.5151,25.6191,459800.0
2006-05-22 11:30:00,34.49,34.63,34.47,34.6,438200.0,25.6265,25.7306,25.6117,25.7083,438200.0
2006-05-22 11:40:00,34.59,34.8,34.59,34.71,319600.0,25.7008,25.8569,25.7008,25.79,319600.0
2006-05-22 11:50:00,34.69,34.7,34.58,34.65,298800.0,25.7751,25.7826,25.6934,25.7454,298800.0
2006-05-22 12:00:00,34.67,34.98,34.62,34.97,389400.0,25.7603,25.9906,25.7231,25.9832,389400.0
2006-05-22 12:10:00,34.96,35.0,34.84,34.94,445400.0,25.9758,26.0055,25.8866,25.9609,445400.0
2006-05-22 12:20:00,34.94,34.96,34.63,34.71,313200.0,25.9609,25.9758,25.7306,25.79,313200.0
2006-05-22 12:30:00,34.71,34.84,34.68,34.76,289000.0,25.79,25.8866,25.7677,25.8272,289000.0
2006-05-22 12:40:00,34.74,34.98,34.73,34.96,304800.0,25.8123,25.9906,25.8049,25.9758,304800.0
2006-05-22 12:50:00,34.96,35.0,34.85,34.9,433800.0,25.9758,26.0055,25.894,25.9312,433800.0
2006-05-22 13:00:00,34.91,34.93,34.75,34.84,196000.0,25.9386,25.9535,25.8197,25.8866,196000.0
2006-05-22 13:10:00,34.84,34.92,34.8,34.86,127200.0,25.8866,25.946,25.8569,25.9015,127200.0
2006-05-22 13:20:00,34.86,34.98,34.85,34.96,192200.0,25.9015,25.9906,25.894,25.9758,192200.0
2006-05-22 13:30:00,34.96,34.98,34.9,34.95,134800.0,25.9758,25.9906,25.9312,25.9683,134800.0
2006-05-22 13:40:00,34.95,35.01,34.91,34.99,366200.0,25.9683,26.0129,25.9386,25.998,366200.0
2006-05-22 13:50:00,34.96,34.99,34.9,34.94,182200.0,25.9758,25.998,25.9312,25.9609,182200.0
2006-05-22 14:00:00,34.94,34.95,34.67,34.77,363000.0,25.9609,25.9683,25.7603,25.8346,363000.0
2006-05-22 14:10:00,34.77,35.0,34.73,34.99,306200.0,25.8346,26.0055,25.8049,25.998,306200.0
2006-05-22 14:20:00,34.99,35.3,34.99,35.2,567800.0,25.998,26.2284,25.998,26.1541,567800.0
2006-05-22 14:30:00,35.2,35.25,35.06,35.16,595200.0,26.1541,26.1912,26.0501,26.1244,595200.0
2006-05-22 14:40:00,35.16,35.18,35.05,35.11,304400.0,26.1244,26.1392,26.0426,26.0872,304400.0
2006-05-22 14:50:00,35.1,35.26,35.1,35.26,333400.0,26.0798,26.1987,26.0798,26.1987,333400.0
2006-05-22 15:00:00,35.26,35.27,35.17,35.24,573400.0,26.1987,26.2061,26.1318,26.1838,573400.0
2006-05-22 15:10:00,35.25,35.49,35.24,35.49,761400.0,26.1912,26.3696,26.1838,26.3696,761400.0
2006-05-22 15:20:00,35.49,35.49,35.38,35.4,750400.0,26.3696,26.3696,26.2878,26.3027,750400.0
2006-05-22 15:30:00,35.4,35.51,35.4,35.46,980000.0,26.3027,26.3844,26.3027,26.3473,980000.0
2006-05-22 15:40:00,35.46,35.5,35.2,35.29,641000.0,26.3473,26.377,26.1541,26.2209,641000.0
2006-05-22 15:50:00,35.29,35.33,35.19,35.2,773200.0,26.2209,26.2507,26.1466,26.1541,773200.0
2006-05-23 09:30:00,35.54,35.96,35.54,35.82,1558000.0,26.4067,26.7188,26.4067,26.6147,1558000.0
2006-05-23 09:40:00,35.84,35.93,35.78,35.83,823200.0,26.6296,26.6965,26.585,26.6222,823200.0
2006-05-23 09:50:00,35.82,36.05,35.81,36.0,878000.0,26.6147,26.7856,26.6073,26.7485,878000.0
2006-05-23 10:00:00,36.02,36.24,36.0,36.21,745000.0,26.7633,26.9268,26.7485,26.9045,745000.0
2006-05-23 10:10:00,36.2,36.3,36.13,36.29,650000.0,26.8971,26.9714,26.8451,26.964,650000.0
2006-05-23 10:20:00,36.3,36.4,36.25,36.35,691400.0,26.9714,27.0457,26.9342,27.0085,691400.0
2006-05-23 10:30:00,36.35,36.57,36.31,36.45,728000.0,27.0085,27.172,26.9788,27.0828,728000.0
2006-05-23 10:40:00,36.45,36.5,36.33,36.38,606200.0,27.0828,27.12,26.9937,27.0308,606200.0
2006-05-23 10:50:00,36.38,36.42,36.32,36.4,369600.0,27.0308,27.0606,26.9863,27.0457,369600.0
2006-05-23 11:00:00,36.39,36.41,36.25,36.26,383200.0,27.0383,27.0531,26.9342,26.9417,383200.0
2006-05-23 11:10:00,36.26,36.38,36.22,36.38,449400.0,26.9417,27.0308,26.912,27.0308,449400.0
2006-05-23 11:20:00,36.38,36.38,36.15,36.15,368800.0,27.0308,27.0308,26.8599,26.8599,368800.0
2006-05-23 11:30:00,36.16,36.29,36.15,36.24,339000.0,26.8674,26.964,26.8599,26.9268,339000.0
2006-05-23 11:40:00,36.26,36.35,36.26,36.31,225600.0,26.9417,27.0085,26.9417,26.9788,225600.0
2006-05-23 11:50:00,36.32,36.36,36.21,36.23,310600.0,26.9863,27.016,26.9045,26.9194,310600.0
2006-05-23 12:00:00,36.23,36.27,36.18,36.19,252000.0,26.9194,26.9491,26.8822,26.8897,252000.0
2006-05-23 12:10:00,36.2,36.22,36.13,36.13,400000.0,26.8971,26.912,26.8451,26.8451,400000.0
2006-05-23 12:20:00,36.13,36.14,36.06,36.1,293200.0,26.8451,26.8525,26.7931,26.8228,293200.0
2006-05-23 12:30:00,36.1,36.23,36.04,36.23,231000.0,26.8228,26.9194,26.7782,26.9194,231000.0
2006-05-23 12:40:00,36.23,36.29,36.17,36.19,215600.0,26.9194,26.964,26.8748,26.8897,215600.0
2006-05-23 12:50:00,36.19,36.21,36.15,36.18,144200.0,26.8897,26.9045,26.8599,26.8822,144200.0
2006-05-23 13:00:00,36.18,36.27,36.18,36.26,234600.0,26.8822,26.9491,26.8822,26.9417,234600.0
2006-05-23 13:10:00,36.26,36.49,36.26,36.49,381600.0,26.9417,27.1126,26.9417,27.1126,381600.0
2006-05-23 13:20:00,36.49,36.52,36.39,36.52,321600.0,27.1126,27.1349,27.0383,27.1349,321600.0
2006-05-23 13:30:00,36.52,36.61,36.46,36.46,313000.0,27.1349,27.2017,27.0903,27.0903,313000.0
2006-05-23 13:40:00,36.46,36.58,36.45,36.56,284600.0,27.0903,27.1794,27.0828,27.1646,284600.0
2006-05-23 13:50:00,36.57,36.58,36.39,36.43,269800.0,27.172,27.1794,27.0383,27.068,269800.0
2006-05-23 14:00:00,36.42,36.55,36.42,36.53,285600.0,27.0606,27.1571,27.0606,27.1423,285600.0
2006-05-23 14:10:00,36.52,36.65,36.52,36.57,286000.0,27.1349,27.2314,27.1349,27.172,286000.0
2006-05-23 14:20:00,36.57,36.6,36.45,36.45,275600.0,27.172,27.1943,27.0828,27.0828,275600.0
2006-05-23 14:30:00,36.44,36.57,36.44,36.46,212600.0,27.0754,27.172,27.0754,27.0903,212600.0
2006-05-23 14:40:00,36.46,36.46,36.29,36.33,376400.0,27.0903,27.0903,26.964,26.9937,376400.0
2006-05-23 14:50:00,36.33,36.38,36.22,36.24,381000.0,26.9937,27.0308,26.912,26.9268,381000.0
2006-05-23 15:00:00,36.24,36.24,36.13,36.13,521800.0,26.9268,26.9268,26.8451,26.8451,521800.0
2006-05-23 15:10:00,36.13,36.27,36.1,36.19,497800.0,26.8451,26.9491,26.8228,26.8897,497800.0
2006-05-23 15:20:00,36.2,36.2,35.93,35.99,561400.0,26.8971,26.8971,26.6965,26.7411,561400.0
2006-05-23 15:30:00,35.99,36.02,35.88,35.92,600600.0,26.7411,26.7633,26.6593,26.689,600600.0
2006-05-23 15:40:00,35.92,36.18,35.6,35.63,640600.0,26.689,26.8822,26.4513,26.4736,640600.0
2006-05-23 15:50:00,35.63,35.63,35.45,35.52,1148400.0,26.4736,26.4736,26.3398,26.3918,1148400.0
2006-05-24 09:30:00,35.5,35.51,35.16,35.16,507200.0,26.377,26.3844,26.1244,26.1244,507200.0
2006-05-24 09:40:00,35.16,35.77,35.13,35.72,587800.0,26.1244,26.5776,26.1021,26.5404,587800.0
2006-05-24 09:50:00,35.73,35.77,35.6,35.63,481200.0,26.5479,26.5776,26.4513,26.4736,481200.0
2006-05-24 10:00:00,35.63,35.88,35.54,35.72,448200.0,26.4736,26.6593,26.4067,26.5404,448200.0
2006-05-24 10:10:00,35.72,35.73,35.43,35.55,459600.0,26.5404,26.5479,26.325,26.4141,459600.0
2006-05-24 10:20:00,35.53,35.55,35.18,35.3,611600.0,26.3993,26.4141,26.1392,26.2284,611600.0
2006-05-24 10:30:00,35.32,35.68,35.2,35.66,782400.0,26.2432,26.5107,26.1541,26.4959,782400.0
2006-05-24 10:40:00,35.66,35.68,35.38,35.61,559800.0,26.4959,26.5107,26.2878,26.4587,559800.0
2006-05-24 10:50:00,35.62,35.7,35.51,35.51,344400.0,26.4661,26.5256,26.3844,26.3844,344400.0
2006-05-24 11:00:00,35.51,35.52,35.26,35.33,487800.0,26.3844,26.3918,26.1987,26.2507,487800.0
2006-05-24 11:10:00,35.33,35.37,35.23,35.35,371000.0,26.2507,26.2804,26.1764,26.2655,371000.0
2006-05-24 11:20:00,35.35,35.4,35.15,35.19,417400.0,26.2655,26.3027,26.1169,26.1466,417400.0
2006-05-24 11:30:00,35.19,35.21,34.89,34.91,638600.0,26.1466,26.1615,25.9237,25.9386,638600.0
2006-05-24 11:40:00,34.91,34.98,34.83,34.96,548200.0,25.9386,25.9906,25.8792,25.9758,548200.0
2006-05-24 11:50:00,34.95,35.18,34.92,35.05,451600.0,25.9683,26.1392,25.946,26.0426,451600.0
2006-05-24 12:00:00,35.01,35.3,35.01,35.24,390800.0,26.0129,26.2284,26.0129,26.1838,390800.0
2006-05-24 12:10:00,35.23,35.3,35.16,35.17,259600.0,26.1764,26.2284,26.1244,26.1318,259600.0
2006-05-24 12:20:00,35.16,35.3,35.0,35.01,326800.0,26.1244,26.2284,26.0055,26.0129,326800.0
2006-05-24 12:30:00,35.01,35.17,34.99,34.99,273400.0,26.0129,26.1318,25.998,25.998,273400.0
2006-05-24 12:40:00,34.99,35.0,34.68,34.79,485800.0,25.998,26.0055,25.7677,25.8494,485800.0
2006-05-24 12:50:00,34.77,34.85,34.68,34.83,331800.0,25.8346,25.894,25.7677,25.8792,331800.0
2006-05-24 13:00:00,34.83,34.84,34.72,34.73,398600.0,25.8792,25.8866,25.7974,25.8049,398600.0
2006-05-24 13:10:00,34.74,34.79,34.65,34.65,308400.0,25.8123,25.8494,25.7454,25.7454,308400.0
2006-05-24 13:20:00,34.63,34.64,34.38,34.38,626800.0,25.7306,25.738,25.5448,25.5448,626800.0
2006-05-24 13:30:00,34.38,34.63,34.33,34.58,579800.0,25.5448,25.7306,25.5077,25.6934,579800.0
2006-05-24 13:40:00,34.57,34.63,34.33,34.52,493800.0,25.686,25.7306,25.5077,25.6488,493800.0
2006-05-24 13:50:00,34.51,34.71,34.44,34.66,463200.0,25.6414,25.79,25.5894,25.7528,463200.0
2006-05-24 14:00:00,34.67,34.77,34.62,34.66,470200.0,25.7603,25.8346,25.7231,25.7528,470200.0
2006-05-24 14:10:00,34.66,34.75,34.6,34.68,404800.0,25.7528,25.8197,25.7083,25.7677,404800.0
2006-05-24 14:20:00,34.68,34.69,34.5,34.57,408600.0,25.7677,25.7751,25.634,25.686,408600.0
2006-05-24 14:30:00,34.57,34.69,34.52,34.69,366600.0,25.686,25.7751,25.6488,25.7751,366600.0
2006-05-24 14:40:00,34.68,34.93,34.63,34.91,515600.0,25.7677,25.9535,25.7306,25.9386,515600.0
2006-05-24 14:50:00,34.91,35.08,34.9,35.08,723400.0,25.9386,26.0649,25.9312,26.0649,723400.0
2006-05-24 15:00:00,35.1,35.17,34.88,34.92,451200.0,26.0798,26.1318,25.9163,25.946,451200.0
2006-05-24 15:10:00,34.93,34.94,34.76,34.84,393200.0,25.9535,25.9609,25.8272,25.8866,393200.0
2006-05-24 15:20:00,34.84,34.91,34.74,34.91,386400.0,25.8866,25.9386,25.8123,25.9386,386400.0
2006-05-24 15:30:00,34.91,35.08,34.89,35.05,458400.0,25.9386,26.0649,25.9237,26.0426,458400.0
2006-05-24 15:40:00,35.05,35.13,34.98,35.12,547000.0,26.0426,26.1021,25.9906,26.0946,547000.0
2006-05-24 15:50:00,35.12,35.2,34.99,34.99,622800.0,26.0946,26.1541,25.998,25.998,622800.0
2006-05-25 09:30:00,35.63,35.7,35.54,35.57,550000.0,26.4736,26.5256,26.4067,26.429,550000.0
2006-05-25 09:40:00,35.57,35.73,35.48,35.73,441800.0,26.429,26.5479,26.3621,26.5479,441800.0
2006-05-25 09:50:00,35.72,35.75,35.59,35.7,407800.0,26.5404,26.5627,26.4439,26.5256,407800.0
2006-05-25 10:00:00,35.7,35.71,35.57,35.61,273000.0,26.5256,26.533,26.429,26.4587,273000.0
2006-05-25 10:10:00,35.61,35.62,35.43,35.48,418400.0,26.4587,26.4661,26.325,26.3621,418400.0
2006-05-25 10:20:00,35.48,35.49,35.24,35.44,441400.0,26.3621,26.3696,26.1838,26.3324,441400.0
2006-05-25 10:30:00,35.47,35.63,35.47,35.58,500200.0,26.3547,26.4736,26.3547,26.4364,500200.0
2006-05-25 10:40:00,35.58,35.63,35.48,35.48,323000.0,26.4364,26.4736,26.3621,26.3621,323000.0
2006-05-25 10:50:00,35.47,35.5,35.38,35.38,292800.0,26.3547,26.377,26.2878,26.2878,292800.0
2006-05-25 11:00:00,35.39,35.39,35.29,35.39,343000.0,26.2952,26.2952,26.2209,26.2952,343000.0
2006-05-25 11:10:00,35.39,35.49,35.39,35.43,310600.0,26.2952,26.3696,26.2952,26.325,310600.0
2006-05-25 11:20:00,35.43,35.59,35.42,35.59,298600.0,26.325,26.4439,26.3175,26.4439,298600.0
2006-05-25 11:30:00,35.58,35.67,35.56,35.66,387800.0,26.4364,26.5033,26.4216,26.4959,387800.0
2006-05-25 11:40:00,35.66,35.88,35.63,35.85,427000.0,26.4959,26.6593,26.4736,26.637,427000.0
2006-05-25 11:50:00,35.85,35.98,35.74,35.98,408200.0,26.637,26.7336,26.5553,26.7336,408200.0
2006-05-25 12:00:00,35.98,35.99,35.76,35.81,443400.0,26.7336,26.7411,26.5702,26.6073,443400.0
2006-05-25 12:10:00,35.81,35.83,35.72,35.79,292400.0,26.6073,26.6222,26.5404,26.5925,292400.0
2006-05-25 12:20:00,35.8,36.05,35.74,36.04,423200.0,26.5999,26.7856,26.5553,26.7782,423200.0
2006-05-25 12:30:00,36.05,36.23,36.04,36.15,740600.0,26.7856,26.9194,26.7782,26.8599,740600.0
2006-05-25 12:40:00,36.15,36.18,36.05,36.08,232800.0,26.8599,26.8822,26.7856,26.8079,232800.0
2006-05-25 12:50:00,36.08,36.22,36.02,36.22,327800.0,26.8079,26.912,26.7633,26.912,327800.0
2006-05-25 13:00:00,36.22,36.28,36.22,36.23,448400.0,26.912,26.9565,26.912,26.9194,448400.0
2006-05-25 13:10:00,36.24,36.38,36.2,36.37,349000.0,26.9268,27.0308,26.8971,27.0234,349000.0
2006-05-25 13:20:00,36.37,36.48,36.35,36.48,662200.0,27.0234,27.1051,27.0085,27.1051,662200.0
2006-05-25 13:30:00,36.48,36.7,36.48,36.7,713600.0,27.1051,27.2686,27.1051,27.2686,713600.0
2006-05-25 13:40:00,36.7,36.71,36.49,36.52,496800.0,27.2686,27.276,27.1126,27.1349,496800.0
2006-05-25 13:50:00,36.52,36.52,36.45,36.52,631200.0,27.1349,27.1349,27.0828,27.1349,631200.0
2006-05-25 14:00:00,36.51,36.63,36.47,36.63,392000.0,27.1274,27.2166,27.0977,27.2166,392000.0
2006-05-25 14:10:00,36.63,36.7,36.6,36.7,286400.0,27.2166,27.2686,27.1943,27.2686,286400.0
2006-05-25 14:20:00,36.7,36.8,36.69,36.73,575000.0,27.2686,27.3429,27.2612,27.2909,575000.0
2006-05-25 14:30:00,36.72,36.74,36.59,36.67,320400.0,27.2835,27.2983,27.1869,27.2463,320400.0
2006-05-25 14:40:00,36.68,36.9,36.66,36.88,421800.0,27.2537,27.4172,27.2389,27.4023,421800.0
2006-05-25 14:50:00,36.87,36.88,36.64,36.65,393000.0,27.3949,27.4023,27.224,27.2314,393000.0
2006-05-25 15:00:00,36.65,36.65,36.46,36.46,863200.0,27.2314,27.2314,27.0903,27.0903,863200.0
2006-05-25 15:10:00,36.46,36.56,36.43,36.5,524400.0,27.0903,27.1646,27.068,27.12,524400.0
2006-05-25 15:20:00,36.5,36.66,36.49,36.6,371200.0,27.12,27.2389,27.1126,27.1943,371200.0
2006-05-25 15:30:00,36.6,36.68,36.58,36.63,417600.0,27.1943,27.2537,27.1794,27.2166,417600.0
2006-05-25 15:40:00,36.63,36.7,36.56,36.6,534000.0,27.2166,27.2686,27.1646,27.1943,534000.0
2006-05-25 15:50:00,36.6,36.88,36.6,36.88,752000.0,27.1943,27.4023,27.1943,27.4023,752000.0
2006-05-26 09:30:00,36.98,36.99,36.67,36.71,479800.0,27.4766,27.4841,27.2463,27.276,479800.0
2006-05-26 09:40:00,36.69,36.85,36.58,36.7,434400.0,27.2612,27.38,27.1794,27.2686,434400.0
2006-05-26 09:50:00,36.7,36.73,36.64,36.65,375200.0,27.2686,27.2909,27.224,27.2314,375200.0
2006-05-26 10:00:00,36.67,36.74,36.66,36.69,414200.0,27.2463,27.2983,27.2389,27.2612,414200.0
2006-05-26 10:10:00,36.7,36.82,36.68,36.77,467800.0,27.2686,27.3578,27.2537,27.3206,467800.0
2006-05-26 10:20:00,36.77,37.12,36.77,37.04,402400.0,27.3206,27.5807,27.3206,27.5212,402400.0
2006-05-26 10:30:00,37.04,37.15,36.64,36.77,361200.0,27.5212,27.603,27.224,27.3206,361200.0
2006-05-26 10:40:00,36.76,36.84,36.67,36.68,306000.0,27.3132,27.3726,27.2463,27.2537,306000.0
2006-05-26 10:50:00,36.68,36.85,36.68,36.82,294400.0,27.2537,27.38,27.2537,27.3578,294400.0
2006-05-26 11:00:00,36.82,36.85,36.73,36.8,268800.0,27.3578,27.38,27.2909,27.3429,268800.0
2006-05-26 11:10:00,36.8,36.85,36.73,36.78,173000.0,27.3429,27.38,27.2909,27.328,173000.0
2006-05-26 11:20:00,36.78,37.02,36.78,37.02,323800.0,27.328,27.5064,27.328,27.5064,323800.0
2006-05-26 11:30:00,37.02,37.12,36.99,37.03,292000.0,27.5064,27.5807,27.4841,27.5138,292000.0
2006-05-26 11:40:00,37.01,37.08,36.99,37.0,214400.0,27.4989,27.5509,27.4841,27.4915,214400.0
2006-05-26 11:50:00,37.01,37.05,36.88,36.91,224200.0,27.4989,27.5287,27.4023,27.4246,224200.0
2006-05-26 12:00:00,36.91,36.93,36.72,36.83,300400.0,27.4246,27.4395,27.2835,27.3652,300400.0
2006-05-26 12:10:00,36.83,36.83,36.7,36.7,206200.0,27.3652,27.3652,27.2686,27.2686,206200.0
2006-05-26 12:20:00,36.71,36.74,36.61,36.66,533800.0,27.276,27.2983,27.2017,27.2389,533800.0
2006-05-26 12:30:00,36.67,36.84,36.66,36.84,171000.0,27.2463,27.3726,27.2389,27.3726,171000.0
2006-05-26 12:40:00,36.84,36.85,36.7,36.74,209200.0,27.3726,27.38,27.2686,27.2983,209200.0
2006-05-26 12:50:00,36.74,36.78,36.72,36.73,82200.0,27.2983,27.328,27.2835,27.2909,82200.0
2006-05-26 13:00:00,36.72,36.77,36.7,36.75,108200.0,27.2835,27.3206,27.2686,27.3057,108200.0
2006-05-26 13:10:00,36.75,36.77,36.71,36.73,84200.0,27.3057,27.3206,27.276,27.2909,84200.0
2006-05-26 13:20:00,36.72,36.76,36.72,36.75,65000.0,27.2835,27.3132,27.2835,27.3057,65000.0
2006-05-26 13:30:00,36.74,36.75,36.72,36.72,59800.0,27.2983,27.3057,27.2835,27.2835,59800.0
2006-05-26 13:40:00,36.72,36.73,36.66,36.72,94600.0,27.2835,27.2909,27.2389,27.2835,94600.0
2006-05-26 13:50:00,36.72,36.82,36.67,36.82,109400.0,27.2835,27.3578,27.2463,27.3578,109400.0
2006-05-26 14:00:00,36.82,36.85,36.79,36.81,101600.0,27.3578,27.38,27.3355,27.3503,101600.0
2006-05-26 14:10:00,36.82,36.85,36.8,36.85,120600.0,27.3578,27.38,27.3429,27.38,120600.0
2006-05-26 14:20:00,36.85,36.91,36.84,36.84,161600.0,27.38,27.4246,27.3726,27.3726,161600.0
2006-05-26 14:30:00,36.84,36.91,36.82,36.88,182000.0,27.3726,27.4246,27.3578,27.4023,182000.0
2006-05-26 14:40:00,36.88,36.95,36.88,36.95,151400.0,27.4023,27.4544,27.4023,27.4544,151400.0
2006-05-26 14:50:00,36.95,36.99,36.82,36.84,146600.0,27.4544,27.4841,27.3578,27.3726,146600.0
2006-05-26 15:00:00,36.84,36.93,36.81,36.88,134200.0,27.3726,27.4395,27.3503,27.4023,134200.0
2006-05-26 15:10:00,36.89,36.89,36.79,36.82,123800.0,27.4098,27.4098,27.3355,27.3578,123800.0
2006-05-26 15:20:00,36.83,36.89,36.82,36.85,131000.0,27.3652,27.4098,27.3578,27.38,131000.0
2006-05-26 15:30:00,36.84,36.85,36.75,36.77,184200.0,27.3726,27.38,27.3057,27.3206,184200.0
2006-05-26 15:40:00,36.77,36.77,36.67,36.69,213400.0,27.3206,27.3206,27.2463,27.2612,213400.0
2006-05-26 15:50:00,36.69,36.84,36.68,36.8,445600.0,27.2612,27.3726,27.2537,27.3429,445600.0
2006-05-30 09:30:00,37.3,37.38,37.0,37.29,850800.0,27.7722,27.8318,27.5488,27.7648,850800.0
2006-05-30 09:40:00,37.27,37.3,37.02,37.07,443000.0,27.7499,27.7722,27.5637,27.601,443000.0
2006-05-30 09:50:00,37.05,37.1,36.86,36.86,459600.0,27.5861,27.6233,27.4446,27.4446,459600.0
2006-05-30 10:00:00,36.88,36.93,36.65,36.85,713600.0,27.4595,27.4967,27.2882,27.4372,713600.0
2006-05-30 10:10:00,36.84,37.04,36.84,36.99,495200.0,27.4297,27.5786,27.4297,27.5414,495200.0
2006-05-30 10:20:00,37.0,37.11,36.98,37.02,317000.0,27.5488,27.6307,27.5339,27.5637,317000.0
2006-05-30 10:30:00,37.03,37.18,37.01,37.13,339000.0,27.5712,27.6829,27.5563,27.6456,339000.0
2006-05-30 10:40:00,37.14,37.17,36.98,36.99,339600.0,27.6531,27.6754,27.5339,27.5414,339600.0
2006-05-30 10:50:00,36.99,37.09,36.98,37.04,191200.0,27.5414,27.6158,27.5339,27.5786,191200.0
2006-05-30 11:00:00,37.04,37.04,36.9,36.97,173800.0,27.5786,27.5786,27.4744,27.5265,173800.0
2006-05-30 11:10:00,36.95,36.96,36.7,36.71,264400.0,27.5116,27.5191,27.3255,27.3329,264400.0
2006-05-30 11:20:00,36.71,36.73,36.5,36.5,546400.0,27.3329,27.3478,27.1766,27.1766,546400.0
2006-05-30 11:30:00,36.51,36.63,36.48,36.54,394400.0,27.184,27.2734,27.1617,27.2063,394400.0
2006-05-30 11:40:00,36.54,36.54,36.35,36.44,330600.0,27.2063,27.2063,27.0649,27.1319,330600.0
2006-05-30 11:50:00,36.44,36.74,36.38,36.68,349800.0,27.1319,27.3553,27.0872,27.3106,349800.0
2006-05-30 12:00:00,36.68,36.71,36.52,36.6,272800.0,27.3106,27.3329,27.1914,27.251,272800.0
2006-05-30 12:10:00,36.61,36.75,36.54,36.75,455800.0,27.2585,27.3627,27.2063,27.3627,455800.0
2006-05-30 12:20:00,36.75,36.85,36.66,36.8,256000.0,27.3627,27.4372,27.2957,27.3999,256000.0
2006-05-30 12:30:00,36.82,36.92,36.71,36.74,202000.0,27.4148,27.4893,27.3329,27.3553,202000.0
2006-05-30 12:40:00,36.74,36.77,36.63,36.69,130200.0,27.3553,27.3776,27.2734,27.318,130200.0
2006-05-30 12:50:00,36.7,36.75,36.6,36.63,123000.0,27.3255,27.3627,27.251,27.2734,123000.0
2006-05-30 13:00:00,36.64,36.71,36.52,36.68,146200.0,27.2808,27.3329,27.1914,27.3106,146200.0
2006-05-30 13:10:00,36.69,36.7,36.54,36.61,140400.0,27.318,27.3255,27.2063,27.2585,140400.0
2006-05-30 13:20:00,36.6,36.6,36.49,36.55,160200.0,27.251,27.251,27.1691,27.2138,160200.0
2006-05-30 13:30:00,36.55,36.57,36.47,36.5,150000.0,27.2138,27.2287,27.1542,27.1766,150000.0
2006-05-30 13:40:00,36.48,36.54,36.38,36.42,148400.0,27.1617,27.2063,27.0872,27.117,148400.0
2006-05-30 13:50:00,36.43,36.52,36.39,36.52,161600.0,27.1244,27.1914,27.0947,27.1914,161600.0
2006-05-30 14:00:00,36.52,36.52,36.43,36.49,81400.0,27.1914,27.1914,27.1244,27.1691,81400.0
2006-05-30 14:10:00,36.48,36.61,36.47,36.59,211800.0,27.1617,27.2585,27.1542,27.2436,211800.0
2006-05-30 14:20:00,36.6,36.6,36.44,36.52,381800.0,27.251,27.251,27.1319,27.1914,381800.0
2006-05-30 14:30:00,36.52,36.54,36.42,36.46,98400.0,27.1914,27.2063,27.117,27.1468,98400.0
2006-05-30 14:40:00,36.47,36.55,36.47,36.51,130200.0,27.1542,27.2138,27.1542,27.184,130200.0
2006-05-30 14:50:00,36.52,36.52,36.4,36.41,94400.0,27.1914,27.1914,27.1021,27.1095,94400.0
2006-05-30 15:00:00,36.41,36.42,36.24,36.25,359200.0,27.1095,27.117,26.983,26.9904,359200.0
2006-05-30 15:10:00,36.27,36.27,36.1,36.17,288400.0,27.0053,27.0053,26.8787,26.9309,288400.0
2006-05-30 15:20:00,36.17,36.24,36.05,36.06,373800.0,26.9309,26.983,26.8415,26.8489,373800.0
2006-05-30 15:30:00,36.07,36.2,36.04,36.17,393800.0,26.8564,26.9532,26.8341,26.9309,393800.0
2006-05-30 15:40:00,36.18,36.18,36.0,36.03,428800.0,26.9383,26.9383,26.8043,26.8266,428800.0
2006-05-30 15:50:00,36.02,36.07,35.99,36.04,496400.0,26.8192,26.8564,26.7968,26.8341,496400.0
2006-05-31 09:30:00,35.95,36.27,35.95,36.06,5800.0,26.767,27.0053,26.767,26.8489,5800.0
2006-05-31 09:40:00,36.21,36.55,36.13,36.55,1238200.0,26.9606,27.2138,26.9011,27.2138,1238200.0
2006-05-31 09:50:00,36.52,36.54,36.34,36.43,354600.0,27.1914,27.2063,27.0574,27.1244,354600.0
2006-05-31 10:00:00,36.44,36.52,36.07,36.07,665200.0,27.1319,27.1914,26.8564,26.8564,665200.0
2006-05-31 10:10:00,36.06,36.13,35.95,36.05,1118800.0,26.8489,26.9011,26.767,26.8415,1118800.0
2006-05-31 10:20:00,36.06,36.16,35.94,35.97,427200.0,26.8489,26.9234,26.7596,26.7819,427200.0
2006-05-31 10:30:00,35.97,35.99,35.77,35.99,472200.0,26.7819,26.7968,26.633,26.7968,472200.0
2006-05-31 10:40:00,35.98,36.16,35.82,36.16,399800.0,26.7894,26.9234,26.6703,26.9234,399800.0
2006-05-31 10:50:00,36.16,36.3,36.1,36.19,424800.0,26.9234,27.0276,26.8787,26.9457,424800.0
2006-05-31 11:00:00,36.19,36.24,36.0,36.05,387000.0,26.9457,26.983,26.8043,26.8415,387000.0
2006-05-31 11:10:00,36.05,36.21,35.99,36.17,305600.0,26.8415,26.9606,26.7968,26.9309,305600.0
2006-05-31 11:20:00,36.18,36.26,36.09,36.26,322200.0,26.9383,26.9979,26.8713,26.9979,322200.0
2006-05-31 11:30:00,36.26,36.3,36.15,36.23,389400.0,26.9979,27.0276,26.916,26.9755,389400.0
2006-05-31 11:40:00,36.23,36.27,36.2,36.23,184800.0,26.9755,27.0053,26.9532,26.9755,184800.0
2006-05-31 11:50:00,36.22,36.24,35.92,35.94,318200.0,26.9681,26.983,26.7447,26.7596,318200.0
2006-05-31 12:00:00,35.93,36.14,35.92,36.12,440600.0,26.7522,26.9085,26.7447,26.8936,440600.0
2006-05-31 12:10:00,36.13,36.18,36.1,36.13,188000.0,26.9011,26.9383,26.8787,26.9011,188000.0
2006-05-31 12:20:00,36.13,36.17,36.1,36.15,124000.0,26.9011,26.9309,26.8787,26.916,124000.0
2006-05-31 12:30:00,36.15,36.2,36.11,36.13,229200.0,26.916,26.9532,26.8862,26.9011,229200.0
2006-05-31 12:40:00,36.13,36.23,36.11,36.18,253800.0,26.9011,26.9755,26.8862,26.9383,253800.0
2006-05-31 12:50:00,36.2,36.2,36.12,36.12,120400.0,26.9532,26.9532,26.8936,26.8936,120400.0
2006-05-31 13:00:00,36.12,36.16,36.04,36.04,109800.0,26.8936,26.9234,26.8341,26.8341,109800.0
2006-05-31 13:10:00,36.04,36.17,36.04,36.13,125600.0,26.8341,26.9309,26.8341,26.9011,125600.0
2006-05-31 13:20:00,36.14,36.19,36.12,36.19,85200.0,26.9085,26.9457,26.8936,26.9457,85200.0
2006-05-31 13:30:00,36.19,36.26,36.12,36.23,206400.0,26.9457,26.9979,26.8936,26.9755,206400.0
2006-05-31 13:40:00,36.24,36.4,36.23,36.35,256800.0,26.983,27.1021,26.9755,27.0649,256800.0
2006-05-31 13:50:00,36.34,36.38,36.24,36.31,240000.0,27.0574,27.0872,26.983,27.0351,240000.0
2006-05-31 14:00:00,36.31,36.58,36.18,36.55,451800.0,27.0351,27.2361,26.9383,27.2138,451800.0
2006-05-31 14:10:00,36.57,36.7,36.41,36.56,644800.0,27.2287,27.3255,27.1095,27.2212,644800.0
2006-05-31 14:20:00,36.55,36.75,36.47,36.66,569400.0,27.2138,27.3627,27.1542,27.2957,569400.0
2006-05-31 14:30:00,36.66,36.84,36.66,36.78,434200.0,27.2957,27.4297,27.2957,27.385,434200.0
2006-05-31 14:40:00,36.78,36.81,36.63,36.67,384200.0,27.385,27.4074,27.2734,27.3031,384200.0
2006-05-31 14:50:00,36.66,36.74,36.55,36.6,367000.0,27.2957,27.3553,27.2138,27.251,367000.0
2006-05-31 15:00:00,36.6,36.72,36.6,36.65,311200.0,27.251,27.3404,27.251,27.2882,311200.0
2006-05-31 15:10:00,36.66,36.72,36.6,36.71,274000.0,27.2957,27.3404,27.251,27.3329,274000.0
2006-05-31 15:20:00,36.7,36.99,36.7,36.94,536200.0,27.3255,27.5414,27.3255,27.5042,536200.0
2006-05-31 15:30:00,36.94,36.99,36.85,36.95,338400.0,27.5042,27.5414,27.4372,27.5116,338400.0
2006-05-31 15:40:00,36.94,37.2,36.94,37.19,565000.0,27.5042,27.6978,27.5042,27.6903,565000.0
2006-05-31 15:50:00,37.18,37.33,37.17,37.29,985200.0,27.6829,27.7945,27.6754,27.7648,985200.0
2006-06-01 09:30:00,36.88,37.09,36.73,36.86,593400.0,27.4595,27.6158,27.3478,27.4446,593400.0
2006-06-01 09:40:00,36.85,36.85,36.58,36.77,468600.0,27.4372,27.4372,27.2361,27.3776,468600.0
2006-06-01 09:50:00,36.77,36.77,36.63,36.74,361400.0,27.3776,27.3776,27.2734,27.3553,361400.0
2006-06-01 10:00:00,36.75,36.88,36.63,36.8,363600.0,27.3627,27.4595,27.2734,27.3999,363600.0
2006-06-01 10:10:00,36.8,37.04,36.79,36.92,507000.0,27.3999,27.5786,27.3925,27.4893,507000.0
2006-06-01 10:20:00,36.91,36.99,36.86,36.93,430400.0,27.4818,27.5414,27.4446,27.4967,430400.0
2006-06-01 10:30:00,36.92,37.58,36.86,37.53,1025200.0,27.4893,27.9807,27.4446,27.9435,1025200.0
2006-06-01 10:40:00,37.53,37.54,37.29,37.33,760200.0,27.9435,27.9509,27.7648,27.7945,760200.0
2006-06-01 10:50:00,37.33,37.63,37.26,37.59,561600.0,27.7945,28.0179,27.7424,27.9881,561600.0
2006-06-01 11:00:00,37.6,37.6,37.33,37.43,603400.0,27.9956,27.9956,27.7945,27.869,603400.0
2006-06-01 11:10:00,37.43,37.65,37.39,37.63,405800.0,27.869,28.0328,27.8392,28.0179,405800.0
2006-06-01 11:20:00,37.63,37.7,37.45,37.48,380400.0,28.0179,28.07,27.8839,27.9062,380400.0
2006-06-01 11:30:00,37.47,37.52,37.38,37.38,305400.0,27.8988,27.936,27.8318,27.8318,305400.0
2006-06-01 11:40:00,37.39,37.42,37.26,37.38,332600.0,27.8392,27.8616,27.7424,27.8318,332600.0
2006-06-01 11:50:00,37.38,37.41,37.26,37.27,266200.0,27.8318,27.8541,27.7424,27.7499,266200.0
2006-06-01 12:00:00,37.27,37.29,37.21,37.23,484000.0,27.7499,27.7648,27.7052,27.7201,484000.0
2006-06-01 12:10:00,37.22,37.31,37.18,37.31,285800.0,27.7126,27.7797,27.6829,27.7797,285800.0
2006-06-01 12:20:00,37.31,37.33,37.16,37.3,195000.0,27.7797,27.7945,27.668,27.7722,195000.0
2006-06-01 12:30:00,37.3,37.41,37.3,37.37,250400.0,27.7722,27.8541,27.7722,27.8243,250400.0
2006-06-01 12:40:00,37.37,37.38,37.28,37.33,157000.0,27.8243,27.8318,27.7573,27.7945,157000.0
2006-06-01 12:50:00,37.33,37.45,37.31,37.4,175800.0,27.7945,27.8839,27.7797,27.8467,175800.0
2006-06-01 13:00:00,37.4,37.41,37.24,37.3,211800.0,27.8467,27.8541,27.7275,27.7722,211800.0
2006-06-01 13:10:00,37.3,37.36,37.27,37.34,144400.0,27.7722,27.8169,27.7499,27.802,144400.0
2006-06-01 13:20:00,37.33,37.38,37.29,37.38,401000.0,27.7945,27.8318,27.7648,27.8318,401000.0
2006-06-01 13:30:00,37.38,37.44,37.35,37.44,222400.0,27.8318,27.8764,27.8094,27.8764,222400.0
2006-06-01 13:40:00,37.44,37.46,37.4,37.42,190400.0,27.8764,27.8913,27.8467,27.8616,190400.0
2006-06-01 13:50:00,37.42,37.43,37.24,37.24,262800.0,27.8616,27.869,27.7275,27.7275,262800.0
2006-06-01 14:00:00,37.24,37.26,36.93,37.01,414600.0,27.7275,27.7424,27.4967,27.5563,414600.0
2006-06-01 14:10:00,37.02,37.1,36.94,37.09,383800.0,27.5637,27.6233,27.5042,27.6158,383800.0
2006-06-01 14:20:00,37.09,37.22,37.03,37.18,324000.0,27.6158,27.7126,27.5712,27.6829,324000.0
2006-06-01 14:30:00,37.19,37.21,37.08,37.1,248600.0,27.6903,27.7052,27.6084,27.6233,248600.0
2006-06-01 14:40:00,37.1,37.31,37.09,37.31,220800.0,27.6233,27.7797,27.6158,27.7797,220800.0
2006-06-01 14:50:00,37.31,37.37,37.23,37.34,197600.0,27.7797,27.8243,27.7201,27.802,197600.0
2006-06-01 15:00:00,37.34,37.35,37.18,37.18,181600.0,27.802,27.8094,27.6829,27.6829,181600.0
2006-06-01 15:10:00,37.19,37.32,37.17,37.31,222600.0,27.6903,27.7871,27.6754,27.7797,222600.0
2006-06-01 15:20:00,37.31,37.49,37.3,37.48,282400.0,27.7797,27.9137,27.7722,27.9062,282400.0
2006-06-01 15:30:00,37.48,37.48,37.37,37.42,256200.0,27.9062,27.9062,27.8243,27.8616,256200.0
2006-06-01 15:40:00,37.43,37.58,37.42,37.58,539000.0,27.869,27.9807,27.8616,27.9807,539000.0
2006-06-01 15:50:00,37.58,37.61,37.52,37.59,501600.0,27.9807,28.003,27.936,27.9881,501600.0
2006-06-02 09:30:00,38.04,38.15,38.0,38.05,620200.0,28.3232,28.4051,28.2934,28.3306,620200.0
2006-06-02 09:40:00,38.05,38.13,37.85,38.02,552800.0,28.3306,28.3902,28.1817,28.3083,552800.0
2006-06-02 09:50:00,38.02,38.15,37.85,37.95,653600.0,28.3083,28.4051,28.1817,28.2562,653600.0
2006-06-02 10:00:00,37.96,38.15,37.9,38.11,536400.0,28.2636,28.4051,28.2189,28.3753,536400.0
2006-06-02 10:10:00,38.11,38.26,38.08,38.17,533400.0,28.3753,28.487,28.353,28.42,533400.0
2006-06-02 10:20:00,38.16,38.21,38.02,38.02,320200.0,28.4125,28.4498,28.3083,28.3083,320200.0
2006-06-02 10:30:00,38.03,38.18,37.91,37.96,463400.0,28.3157,28.4274,28.2264,28.2636,463400.0
2006-06-02 10:40:00,37.97,38.13,37.87,38.05,513200.0,28.2711,28.3902,28.1966,28.3306,513200.0
2006-06-02 10:50:00,38.05,38.23,38.04,38.19,389800.0,28.3306,28.4647,28.3232,28.4349,389800.0
2006-06-02 11:00:00,38.2,38.25,37.94,38.12,416400.0,28.4423,28.4795,28.2487,28.3827,416400.0
2006-06-02 11:10:00,38.12,38.16,38.04,38.1,325000.0,28.3827,28.4125,28.3232,28.3679,325000.0
2006-06-02 11:20:00,38.09,38.11,37.97,38.01,390600.0,28.3604,28.3753,28.2711,28.3008,390600.0
2006-06-02 11:30:00,38.01,38.13,38.01,38.12,259400.0,28.3008,28.3902,28.3008,28.3827,259400.0
2006-06-02 11:40:00,38.13,38.17,38.0,38.17,355200.0,28.3902,28.42,28.2934,28.42,355200.0
2006-06-02 11:50:00,38.17,38.19,38.05,38.1,255400.0,28.42,28.4349,28.3306,28.3679,255400.0
2006-06-02 12:00:00,38.1,38.3,38.05,38.25,366000.0,28.3679,28.5168,28.3306,28.4795,366000.0
2006-06-02 12:10:00,38.25,38.33,38.16,38.17,269800.0,28.4795,28.5391,28.4125,28.42,269800.0
2006-06-02 12:20:00,38.17,38.27,38.14,38.21,185000.0,28.42,28.4944,28.3976,28.4498,185000.0
2006-06-02 12:30:00,38.2,38.26,38.15,38.19,212400.0,28.4423,28.487,28.4051,28.4349,212400.0
2006-06-02 12:40:00,38.19,38.22,38.13,38.2,186400.0,28.4349,28.4572,28.3902,28.4423,186400.0
2006-06-02 12:50:00,38.2,38.23,38.13,38.16,165800.0,28.4423,28.4647,28.3902,28.4125,165800.0
2006-06-02 13:00:00,38.16,38.25,38.14,38.23,145400.0,28.4125,28.4795,28.3976,28.4647,145400.0
2006-06-02 13:10:00,38.22,38.29,38.19,38.24,158200.0,28.4572,28.5093,28.4349,28.4721,158200.0
2006-06-02 13:20:00,38.24,38.26,38.17,38.23,266000.0,28.4721,28.487,28.42,28.4647,266000.0
2006-06-02 13:30:00,38.23,38.23,38.02,38.04,321600.0,28.4647,28.4647,28.3083,28.3232,321600.0
2006-06-02 13:40:00,38.03,38.11,37.99,38.1,262000.0,28.3157,28.3753,28.286,28.3679,262000.0
2006-06-02 13:50:00,38.1,38.12,38.02,38.07,296800.0,28.3679,28.3827,28.3083,28.3455,296800.0
2006-06-02 14:00:00,38.07,38.12,38.02,38.11,258400.0,28.3455,28.3827,28.3083,28.3753,258400.0
2006-06-02 14:10:00,38.11,38.12,38.05,38.09,254200.0,28.3753,28.3827,28.3306,28.3604,254200.0
2006-06-02 14:20:00,38.09,38.21,38.06,38.19,330400.0,28.3604,28.4498,28.3381,28.4349,330400.0
2006-06-02 14:30:00,38.19,38.24,38.13,38.21,416000.0,28.4349,28.4721,28.3902,28.4498,416000.0
2006-06-02 14:40:00,38.2,38.23,38.14,38.17,254200.0,28.4423,28.4647,28.3976,28.42,254200.0
2006-06-02 14:50:00,38.16,38.21,38.13,38.17,293000.0,28.4125,28.4498,28.3902,28.42,293000.0
2006-06-02 15:00:00,38.18,38.18,38.09,38.15,244200.0,28.4274,28.4274,28.3604,28.4051,244200.0
2006-06-02 15:10:00,38.15,38.23,38.15,38.2,254200.0,28.4051,28.4647,28.4051,28.4423,254200.0
2006-06-02 15:20:00,38.2,38.3,38.18,38.3,266200.0,28.4423,28.5168,28.4274,28.5168,266200.0
2006-06-02 15:30:00,38.3,38.39,38.29,38.35,348000.0,28.5168,28.5838,28.5093,28.554,348000.0
2006-06-02 15:40:00,38.36,38.45,38.33,38.33,464800.0,28.5614,28.6285,28.5391,28.5391,464800.0
2006-06-02 15:50:00,38.33,38.4,38.26,38.38,589600.0,28.5391,28.5912,28.487,28.5763,589600.0
2006-06-05 09:30:00,38.77,38.81,38.56,38.6,568600.0,28.8667,28.8965,28.7104,28.7401,568600.0
2006-06-05 09:40:00,38.6,38.67,38.58,38.63,427800.0,28.7401,28.7923,28.7252,28.7625,427800.0
2006-06-05 09:50:00,38.62,38.65,38.44,38.45,476800.0,28.755,28.7774,28.621,28.6285,476800.0
2006-06-05 10:00:00,38.44,38.57,38.39,38.43,439400.0,28.621,28.7178,28.5838,28.6136,439400.0
2006-06-05 10:10:00,38.43,38.48,38.18,38.33,546400.0,28.6136,28.6508,28.4274,28.5391,546400.0
2006-06-05 10:20:00,38.32,38.54,38.25,38.43,436000.0,28.5317,28.6955,28.4795,28.6136,436000.0
2006-06-05 10:30:00,38.43,38.68,38.43,38.57,433800.0,28.6136,28.7997,28.6136,28.7178,433800.0
2006-06-05 10:40:00,38.58,38.67,38.5,38.67,206000.0,28.7252,28.7923,28.6657,28.7923,206000.0
2006-06-05 10:50:00,38.67,38.71,38.57,38.6,217200.0,28.7923,28.822,28.7178,28.7401,217200.0
2006-06-05 11:00:00,38.6,38.63,38.48,38.5,252000.0,28.7401,28.7625,28.6508,28.6657,252000.0
2006-06-05 11:10:00,38.5,38.54,38.43,38.47,243200.0,28.6657,28.6955,28.6136,28.6433,243200.0
2006-06-05 11:20:00,38.47,38.47,38.29,38.32,367600.0,28.6433,28.6433,28.5093,28.5317,367600.0
2006-06-05 11:30:00,38.32,38.36,38.23,38.3,546000.0,28.5317,28.5614,28.4647,28.5168,546000.0
2006-06-05 11:40:00,38.3,38.44,38.3,38.41,2376200.0,28.5168,28.621,28.5168,28.5987,2376200.0
2006-06-05 11:50:00,38.41,38.43,38.35,38.4,227800.0,28.5987,28.6136,28.554,28.5912,227800.0
2006-06-05 12:00:00,38.38,38.45,38.31,38.41,276600.0,28.5763,28.6285,28.5242,28.5987,276600.0
2006-06-05 12:10:00,38.42,38.43,38.1,38.13,310400.0,28.6061,28.6136,28.3679,28.3902,310400.0
2006-06-05 12:20:00,38.13,38.17,38.01,38.07,295000.0,28.3902,28.42,28.3008,28.3455,295000.0
2006-06-05 12:30:00,38.07,38.1,37.96,37.99,280800.0,28.3455,28.3679,28.2636,28.286,280800.0
2006-06-05 12:40:00,37.99,38.09,37.92,38.09,267800.0,28.286,28.3604,28.2338,28.3604,267800.0
2006-06-05 12:50:00,38.09,38.12,37.98,38.02,155800.0,28.3604,28.3827,28.2785,28.3083,155800.0
2006-06-05 13:00:00,38.01,38.18,37.93,38.14,225400.0,28.3008,28.4274,28.2413,28.3976,225400.0
2006-06-05 13:10:00,38.14,38.18,38.06,38.18,213400.0,28.3976,28.4274,28.3381,28.4274,213400.0
2006-06-05 13:20:00,38.18,38.18,37.97,37.98,192400.0,28.4274,28.4274,28.2711,28.2785,192400.0
2006-06-05 13:30:00,37.99,38.02,37.74,37.83,353000.0,28.286,28.3083,28.0998,28.1668,353000.0
2006-06-05 13:40:00,37.84,37.88,37.68,37.68,221400.0,28.1743,28.2041,28.0551,28.0551,221400.0
2006-06-05 13:50:00,37.68,37.68,37.56,37.63,302400.0,28.0551,28.0551,27.9658,28.0179,302400.0
2006-06-05 14:00:00,37.63,37.67,37.51,37.57,235000.0,28.0179,28.0477,27.9286,27.9732,235000.0
2006-06-05 14:10:00,37.57,37.62,37.46,37.47,384400.0,27.9732,28.0105,27.8913,27.8988,384400.0
2006-06-05 14:20:00,37.47,37.7,37.4,37.7,487200.0,27.8988,28.07,27.8467,28.07,487200.0
2006-06-05 14:30:00,37.7,37.7,37.52,37.53,391400.0,28.07,28.07,27.936,27.9435,391400.0
2006-06-05 14:40:00,37.53,37.67,37.52,37.6,257800.0,27.9435,28.0477,27.936,27.9956,257800.0
2006-06-05 14:50:00,37.6,37.62,37.48,37.51,205000.0,27.9956,28.0105,27.9062,27.9286,205000.0
2006-06-05 15:00:00,37.51,37.51,37.25,37.32,405400.0,27.9286,27.9286,27.735,27.7871,405400.0
2006-06-05 15:10:00,37.33,37.45,37.19,37.38,558000.0,27.7945,27.8839,27.6903,27.8318,558000.0
2006-06-05 15:20:00,37.38,37.48,37.25,37.26,327000.0,27.8318,27.9062,27.735,27.7424,327000.0
2006-06-05 15:30:00,37.26,37.34,37.14,37.28,332000.0,27.7424,27.802,27.6531,27.7573,332000.0
2006-06-05 15:40:00,37.28,37.28,37.03,37.06,644200.0,27.7573,27.7573,27.5712,27.5935,644200.0
2006-06-05 15:50:00,37.05,37.18,37.05,37.13,700200.0,27.5861,27.6829,27.5861,27.6456,700200.0
2006-06-06 09:30:00,37.13,37.35,36.9,36.98,642600.0,27.6456,27.8094,27.4744,27.5339,642600.0
2006-06-06 09:40:00,36.99,37.31,36.93,36.93,748400.0,27.5414,27.7797,27.4967,27.4967,748400.0
2006-06-06 09:50:00,36.93,37.05,36.84,36.94,559800.0,27.4967,27.5861,27.4297,27.5042,559800.0
2006-06-06 10:00:00,36.93,37.08,36.87,37.01,399200.0,27.4967,27.6084,27.452,27.5563,399200.0
2006-06-06 10:10:00,37.02,37.07,36.91,36.96,530800.0,27.5637,27.601,27.4818,27.5191,530800.0
2006-06-06 10:20:00,36.96,37.13,36.96,37.11,428000.0,27.5191,27.6456,27.5191,27.6307,428000.0
2006-06-06 10:30:00,37.11,37.23,37.04,37.14,619200.0,27.6307,27.7201,27.5786,27.6531,619200.0
2006-06-06 10:40:00,37.13,37.13,36.91,36.97,412600.0,27.6456,27.6456,27.4818,27.5265,412600.0
2006-06-06 10:50:00,36.96,36.99,36.76,36.77,427000.0,27.5191,27.5414,27.3701,27.3776,427000.0
2006-06-06 11:00:00,36.77,36.86,36.6,36.72,518600.0,27.3776,27.4446,27.251,27.3404,518600.0
2006-06-06 11:10:00,36.72,36.83,36.6,36.74,867800.0,27.3404,27.4223,27.251,27.3553,867800.0
2006-06-06 11:20:00,36.74,36.9,36.74,36.89,292200.0,27.3553,27.4744,27.3553,27.4669,292200.0
2006-06-06 11:30:00,36.88,36.99,36.62,36.65,322600.0,27.4595,27.5414,27.2659,27.2882,322600.0
2006-06-06 11:40:00,36.66,36.72,36.37,36.38,766200.0,27.2957,27.3404,27.0798,27.0872,766200.0
2006-06-06 11:50:00,36.38,36.43,36.24,36.24,1172200.0,27.0872,27.1244,26.983,26.983,1172200.0
2006-06-06 12:00:00,36.25,36.42,36.17,36.38,599200.0,26.9904,27.117,26.9309,27.0872,599200.0
2006-06-06 12:10:00,36.39,36.6,36.39,36.55,590600.0,27.0947,27.251,27.0947,27.2138,590600.0
2006-06-06 12:20:00,36.52,36.56,36.45,36.5,249400.0,27.1914,27.2212,27.1393,27.1766,249400.0
2006-06-06 12:30:00,36.51,36.67,36.49,36.65,321400.0,27.184,27.3031,27.1691,27.2882,321400.0
2006-06-06 12:40:00,36.65,36.94,36.65,36.74,545800.0,27.2882,27.5042,27.2882,27.3553,545800.0
2006-06-06 12:50:00,36.74,37.0,36.69,36.96,540800.0,27.3553,27.5488,27.318,27.5191,540800.0
2006-06-06 13:00:00,36.95,36.98,36.76,36.92,586600.0,27.5116,27.5339,27.3701,27.4893,586600.0
2006-06-06 13:10:00,36.92,36.94,36.8,36.88,499800.0,27.4893,27.5042,27.3999,27.4595,499800.0
2006-06-06 13:20:00,36.88,36.98,36.85,36.95,606600.0,27.4595,27.5339,27.4372,27.5116,606600.0
2006-06-06 13:30:00,36.96,37.27,36.96,37.25,702200.0,27.5191,27.7499,27.5191,27.735,702200.0
2006-06-06 13:40:00,37.24,37.26,36.88,36.94,510800.0,27.7275,27.7424,27.4595,27.5042,510800.0
2006-06-06 13:50:00,36.94,37.07,36.85,37.06,329200.0,27.5042,27.601,27.4372,27.5935,329200.0
2006-06-06 14:00:00,37.07,37.12,36.93,37.02,328800.0,27.601,27.6382,27.4967,27.5637,328800.0
2006-06-06 14:10:00,37.02,37.05,36.69,36.73,434200.0,27.5637,27.5861,27.318,27.3478,434200.0
2006-06-06 14:20:00,36.72,36.87,36.7,36.73,327800.0,27.3404,27.452,27.3255,27.3478,327800.0
2006-06-06 14:30:00,36.73,36.82,36.68,36.69,422600.0,27.3478,27.4148,27.3106,27.318,422600.0
2006-06-06 14:40:00,36.69,36.72,36.47,36.62,516800.0,27.318,27.3404,27.1542,27.2659,516800.0
2006-06-06 14:50:00,36.62,36.67,36.52,36.57,352200.0,27.2659,27.3031,27.1914,27.2287,352200.0
2006-06-06 15:00:00,36.57,36.67,36.5,36.6,569800.0,27.2287,27.3031,27.1766,27.251,569800.0
2006-06-06 15:10:00,36.6,36.72,36.49,36.49,446000.0,27.251,27.3404,27.1691,27.1691,446000.0
2006-06-06 15:20:00,36.49,36.52,36.44,36.46,374200.0,27.1691,27.1914,27.1319,27.1468,374200.0
2006-06-06 15:30:00,36.47,36.64,36.42,36.58,459400.0,27.1542,27.2808,27.117,27.2361,459400.0
2006-06-06 15:40:00,36.58,36.75,36.56,36.74,481600.0,27.2361,27.3627,27.2212,27.3553,481600.0
2006-06-06 15:50:00,36.76,36.79,36.65,36.69,693200.0,27.3701,27.3925,27.2882,27.318,693200.0
2006-06-07 09:30:00,36.62,36.63,36.38,36.5,521600.0,27.2659,27.2734,27.0872,27.1766,521600.0
2006-06-07 09:40:00,36.5,36.57,36.32,36.46,500400.0,27.1766,27.2287,27.0425,27.1468,500400.0
2006-06-07 09:50:00,36.46,36.46,36.24,36.43,439800.0,27.1468,27.1468,26.983,27.1244,439800.0
2006-06-07 10:00:00,36.45,36.63,36.39,36.58,358400.0,27.1393,27.2734,27.0947,27.2361,358400.0
2006-06-07 10:10:00,36.58,36.74,36.56,36.6,428400.0,27.2361,27.3553,27.2212,27.251,428400.0
2006-06-07 10:20:00,36.59,36.59,36.33,36.51,733000.0,27.2436,27.2436,27.05,27.184,733000.0
2006-06-07 10:30:00,36.51,36.59,36.34,36.47,685000.0,27.184,27.2436,27.0574,27.1542,685000.0
2006-06-07 10:40:00,36.47,36.5,36.13,36.17,1387600.0,27.1542,27.1766,26.9011,26.9309,1387600.0
2006-06-07 10:50:00,36.17,36.24,36.08,36.13,575800.0,26.9309,26.983,26.8638,26.9011,575800.0
2006-06-07 11:00:00,36.13,36.13,35.88,35.96,573200.0,26.9011,26.9011,26.7149,26.7745,573200.0
2006-06-07 11:10:00,35.96,36.2,35.94,36.18,419600.0,26.7745,26.9532,26.7596,26.9383,419600.0
2006-06-07 11:20:00,36.18,36.32,36.13,36.28,326800.0,26.9383,27.0425,26.9011,27.0128,326800.0
2006-06-07 11:30:00,36.27,36.42,36.21,36.42,288200.0,27.0053,27.117,26.9606,27.117,288200.0
2006-06-07 11:40:00,36.42,36.49,36.33,36.37,555600.0,27.117,27.1691,27.05,27.0798,555600.0
2006-06-07 11:50:00,36.35,36.54,36.33,36.51,263800.0,27.0649,27.2063,27.05,27.184,263800.0
2006-06-07 12:00:00,36.51,36.73,36.5,36.67,366200.0,27.184,27.3478,27.1766,27.3031,366200.0
2006-06-07 12:10:00,36.67,36.83,36.63,36.74,329200.0,27.3031,27.4223,27.2734,27.3553,329200.0
2006-06-07 12:20:00,36.74,36.93,36.7,36.72,313200.0,27.3553,27.4967,27.3255,27.3404,313200.0
2006-06-07 12:30:00,36.73,36.74,36.58,36.61,219800.0,27.3478,27.3553,27.2361,27.2585,219800.0
2006-06-07 12:40:00,36.61,36.61,36.46,36.5,289800.0,27.2585,27.2585,27.1468,27.1766,289800.0
2006-06-07 12:50:00,36.5,36.5,36.33,36.4,282000.0,27.1766,27.1766,27.05,27.1021,282000.0
2006-06-07 13:00:00,36.4,36.46,36.33,36.41,278200.0,27.1021,27.1468,27.05,27.1095,278200.0
2006-06-07 13:10:00,36.43,36.47,36.38,36.38,313200.0,27.1244,27.1542,27.0872,27.0872,313200.0
2006-06-07 13:20:00,36.38,36.43,36.27,36.38,334800.0,27.0872,27.1244,27.0053,27.0872,334800.0
2006-06-07 13:30:00,36.37,36.4,36.09,36.16,333000.0,27.0798,27.1021,26.8713,26.9234,333000.0
2006-06-07 13:40:00,36.16,36.17,35.87,35.9,471200.0,26.9234,26.9309,26.7075,26.7298,471200.0
2006-06-07 13:50:00,35.9,36.02,35.88,35.95,548600.0,26.7298,26.8192,26.7149,26.767,548600.0
2006-06-07 14:00:00,35.95,35.95,35.77,35.78,596000.0,26.767,26.767,26.633,26.6405,596000.0
2006-06-07 14:10:00,35.8,35.87,35.72,35.85,752200.0,26.6554,26.7075,26.5958,26.6926,752200.0
2006-06-07 14:20:00,35.85,35.97,35.77,35.94,418200.0,26.6926,26.7819,26.633,26.7596,418200.0
2006-06-07 14:30:00,35.94,35.95,35.72,35.77,490400.0,26.7596,26.767,26.5958,26.633,490400.0
2006-06-07 14:40:00,35.76,35.79,35.56,35.61,481800.0,26.6256,26.6479,26.4767,26.5139,481800.0
2006-06-07 14:50:00,35.62,35.63,35.47,35.56,757200.0,26.5213,26.5288,26.4097,26.4767,757200.0
2006-06-07 15:00:00,35.56,35.71,35.5,35.68,480800.0,26.4767,26.5884,26.432,26.566,480800.0
2006-06-07 15:10:00,35.68,35.68,35.28,35.29,777600.0,26.566,26.566,26.2682,26.2756,777600.0
2006-06-07 15:20:00,35.29,35.39,35.2,35.26,879800.0,26.2756,26.3501,26.2086,26.2533,879800.0
2006-06-07 15:30:00,35.26,35.38,35.24,35.34,806200.0,26.2533,26.3426,26.2384,26.3129,806200.0
2006-06-07 15:40:00,35.34,35.41,35.29,35.3,1064400.0,26.3129,26.365,26.2756,26.2831,1064400.0
2006-06-07 15:50:00,35.3,35.3,35.17,35.17,1255200.0,26.2831,26.2831,26.1863,26.1863,1255200.0
2006-06-08 09:30:00,34.97,35.01,34.7,34.73,1122600.0,26.0374,26.0672,25.8363,25.8587,1122600.0
2006-06-08 09:40:00,34.72,34.99,34.68,34.95,1150600.0,25.8512,26.0523,25.8215,26.0225,1150600.0
2006-06-08 09:50:00,34.97,34.99,34.7,34.83,870200.0,26.0374,26.0523,25.8363,25.9331,870200.0
2006-06-08 10:00:00,34.83,34.99,34.71,34.96,981200.0,25.9331,26.0523,25.8438,26.0299,981200.0
2006-06-08 10:10:00,34.95,35.13,34.9,34.95,1712400.0,26.0225,26.1565,25.9853,26.0225,1712400.0
2006-06-08 10:20:00,34.96,34.96,34.71,34.72,1283800.0,26.0299,26.0299,25.8438,25.8512,1283800.0
2006-06-08 10:30:00,34.72,34.82,34.49,34.51,2591800.0,25.8512,25.9257,25.68,25.6949,2591800.0
2006-06-08 10:40:00,34.52,34.59,34.42,34.57,1055600.0,25.7023,25.7544,25.6279,25.7396,1055600.0
2006-06-08 10:50:00,34.57,34.62,34.45,34.53,875200.0,25.7396,25.7768,25.6502,25.7098,875200.0
2006-06-08 11:00:00,34.52,34.65,34.44,34.64,708000.0,25.7023,25.7991,25.6428,25.7917,708000.0
2006-06-08 11:10:00,34.63,34.69,34.47,34.47,693200.0,25.7842,25.8289,25.6651,25.6651,693200.0
2006-06-08 11:20:00,34.48,34.52,34.34,34.34,751000.0,25.6725,25.7023,25.5683,25.5683,751000.0
2006-06-08 11:30:00,34.34,34.34,34.08,34.1,592400.0,25.5683,25.5683,25.3747,25.3896,592400.0
2006-06-08 11:40:00,34.1,34.38,34.07,34.14,629400.0,25.3896,25.5981,25.3673,25.4194,629400.0
2006-06-08 11:50:00,34.14,34.16,33.95,34.08,713400.0,25.4194,25.4343,25.2779,25.3747,713400.0
2006-06-08 12:00:00,34.07,34.36,34.05,34.34,593600.0,25.3673,25.5832,25.3524,25.5683,593600.0
2006-06-08 12:10:00,34.34,34.35,34.0,34.33,865800.0,25.5683,25.5757,25.3151,25.5609,865800.0
2006-06-08 12:20:00,34.32,34.6,34.27,34.53,467000.0,25.5534,25.7619,25.5162,25.7098,467000.0
2006-06-08 12:30:00,34.53,34.53,34.2,34.42,831200.0,25.7098,25.7098,25.4641,25.6279,831200.0
2006-06-08 12:40:00,34.42,34.5,34.35,34.49,351200.0,25.6279,25.6874,25.5757,25.68,351200.0
2006-06-08 12:50:00,34.5,34.67,34.49,34.63,459000.0,25.6874,25.814,25.68,25.7842,459000.0
2006-06-08 13:00:00,34.63,34.68,34.51,34.54,512000.0,25.7842,25.8215,25.6949,25.7172,512000.0
2006-06-08 13:10:00,34.54,34.6,34.46,34.56,416800.0,25.7172,25.7619,25.6576,25.7321,416800.0
2006-06-08 13:20:00,34.56,34.66,34.47,34.66,298400.0,25.7321,25.8066,25.6651,25.8066,298400.0
2006-06-08 13:30:00,34.68,34.94,34.64,34.84,519200.0,25.8215,26.015,25.7917,25.9406,519200.0
2006-06-08 13:40:00,34.84,35.13,34.84,34.93,679400.0,25.9406,26.1565,25.9406,26.0076,679400.0
2006-06-08 13:50:00,34.93,35.05,34.9,35.05,614200.0,26.0076,26.0969,25.9853,26.0969,614200.0
2006-06-08 14:00:00,35.05,35.23,35.05,35.1,751400.0,26.0969,26.231,26.0969,26.1342,751400.0
2006-06-08 14:10:00,35.11,35.23,35.08,35.21,785600.0,26.1416,26.231,26.1193,26.2161,785600.0
2006-06-08 14:20:00,35.22,35.47,35.22,35.36,793200.0,26.2235,26.4097,26.2235,26.3278,793200.0
2006-06-08 14:30:00,35.36,35.7,35.35,35.65,1085200.0,26.3278,26.5809,26.3203,26.5437,1085200.0
2006-06-08 14:40:00,35.65,35.67,35.29,35.29,867000.0,26.5437,26.5586,26.2756,26.2756,867000.0
2006-06-08 14:50:00,35.28,35.35,35.19,35.21,740400.0,26.2682,26.3203,26.2012,26.2161,740400.0
2006-06-08 15:00:00,35.21,35.54,35.17,35.54,716400.0,26.2161,26.4618,26.1863,26.4618,716400.0
2006-06-08 15:10:00,35.58,35.8,35.53,35.55,1689000.0,26.4916,26.6554,26.4543,26.4692,1689000.0
2006-06-08 15:20:00,35.55,35.69,35.52,35.63,782600.0,26.4692,26.5735,26.4469,26.5288,782600.0
2006-06-08 15:30:00,35.62,35.93,35.61,35.93,607200.0,26.5213,26.7522,26.5139,26.7522,607200.0
2006-06-08 15:40:00,35.93,35.99,35.83,35.93,748000.0,26.7522,26.7968,26.6777,26.7522,748000.0
2006-06-08 15:50:00,35.93,36.05,35.91,36.02,1033800.0,26.7522,26.8415,26.7373,26.8192,1033800.0
2006-06-09 09:30:00,36.31,36.77,36.3,36.42,1216000.0,27.0351,27.3776,27.0276,27.117,1216000.0
2006-06-09 09:40:00,36.42,36.52,36.13,36.5,1393200.0,27.117,27.1914,26.9011,27.1766,1393200.0
2006-06-09 09:50:00,36.52,36.77,36.41,36.71,1320200.0,27.1914,27.3776,27.1095,27.3329,1320200.0
2006-06-09 10:00:00,36.71,36.94,36.6,36.94,1143000.0,27.3329,27.5042,27.251,27.5042,1143000.0
2006-06-09 10:10:00,36.94,36.99,36.72,36.72,1341800.0,27.5042,27.5414,27.3404,27.3404,1341800.0
2006-06-09 10:20:00,36.75,36.79,36.58,36.69,726000.0,27.3627,27.3925,27.2361,27.318,726000.0
2006-06-09 10:30:00,36.67,36.78,36.66,36.7,1283000.0,27.3031,27.385,27.2957,27.3255,1283000.0
2006-06-09 10:40:00,36.7,36.75,36.58,36.62,796800.0,27.3255,27.3627,27.2361,27.2659,796800.0
2006-06-09 10:50:00,36.63,36.63,36.35,36.36,493200.0,27.2734,27.2734,27.0649,27.0723,493200.0
2006-06-09 11:00:00,36.35,36.41,36.27,36.29,412200.0,27.0649,27.1095,27.0053,27.0202,412200.0
2006-06-09 11:10:00,36.29,36.35,36.18,36.35,503200.0,27.0202,27.0649,26.9383,27.0649,503200.0
2006-06-09 11:20:00,36.35,36.6,36.35,36.57,599600.0,27.0649,27.251,27.0649,27.2287,599600.0
2006-06-09 11:30:00,36.56,36.66,36.55,36.6,385800.0,27.2212,27.2957,27.2138,27.251,385800.0
2006-06-09 11:40:00,36.6,36.63,36.57,36.57,779800.0,27.251,27.2734,27.2287,27.2287,779800.0
2006-06-09 11:50:00,36.58,36.58,36.39,36.48,874800.0,27.2361,27.2361,27.0947,27.1617,874800.0
2006-06-09 12:00:00,36.48,36.59,36.43,36.49,333000.0,27.1617,27.2436,27.1244,27.1691,333000.0
2006-06-09 12:10:00,36.49,36.6,36.48,36.5,364000.0,27.1691,27.251,27.1617,27.1766,364000.0
2006-06-09 12:20:00,36.5,36.53,36.41,36.45,326400.0,27.1766,27.1989,27.1095,27.1393,326400.0
2006-06-09 12:30:00,36.44,36.5,36.43,36.46,359000.0,27.1319,27.1766,27.1244,27.1468,359000.0
2006-06-09 12:40:00,36.46,36.54,36.43,36.44,258400.0,27.1468,27.2063,27.1244,27.1319,258400.0
2006-06-09 12:50:00,36.44,36.45,36.17,36.23,361800.0,27.1319,27.1393,26.9309,26.9755,361800.0
2006-06-09 13:00:00,36.24,36.32,35.9,36.0,446200.0,26.983,27.0425,26.7298,26.8043,446200.0
2006-06-09 13:10:00,36.0,36.12,35.96,35.96,456200.0,26.8043,26.8936,26.7745,26.7745,456200.0
2006-06-09 13:20:00,35.96,36.0,35.8,35.81,348200.0,26.7745,26.8043,26.6554,26.6628,348200.0
2006-06-09 13:30:00,35.81,36.16,35.75,36.08,417000.0,26.6628,26.9234,26.6181,26.8638,417000.0
2006-06-09 13:40:00,36.08,36.25,36.02,36.18,299600.0,26.8638,26.9904,26.8192,26.9383,299600.0
2006-06-09 13:50:00,36.19,36.38,36.15,36.15,347200.0,26.9457,27.0872,26.916,26.916,347200.0
2006-06-09 14:00:00,36.15,36.19,36.03,36.12,336200.0,26.916,26.9457,26.8266,26.8936,336200.0
2006-06-09 14:10:00,36.12,36.35,36.12,36.33,399200.0,26.8936,27.0649,26.8936,27.05,399200.0
2006-06-09 14:20:00,36.33,36.55,36.33,36.55,614400.0,27.05,27.2138,27.05,27.2138,614400.0
2006-06-09 14:30:00,36.54,36.66,36.53,36.58,458200.0,27.2063,27.2957,27.1989,27.2361,458200.0
2006-06-09 14:40:00,36.56,36.79,36.53,36.72,417600.0,27.2212,27.3925,27.1989,27.3404,417600.0
2006-06-09 14:50:00,36.72,36.98,36.72,36.78,725200.0,27.3404,27.5339,27.3404,27.385,725200.0
2006-06-09 15:00:00,36.79,36.81,36.62,36.67,603200.0,27.3925,27.4074,27.2659,27.3031,603200.0
2006-06-09 15:10:00,36.67,36.75,36.63,36.63,372800.0,27.3031,27.3627,27.2734,27.2734,372800.0
2006-06-09 15:20:00,36.63,36.63,36.42,36.56,446800.0,27.2734,27.2734,27.117,27.2212,446800.0
2006-06-09 15:30:00,36.56,36.58,36.44,36.55,441400.0,27.2212,27.2361,27.1319,27.2138,441400.0
2006-06-09 15:40:00,36.56,36.6,36.44,36.48,421200.0,27.2212,27.251,27.1319,27.1617,421200.0
2006-06-09 15:50:00,36.48,36.48,36.3,36.3,588800.0,27.1617,27.1617,27.0276,27.0276,588800.0
2006-06-12 09:30:00,36.58,36.65,36.45,36.49,387400.0,27.2361,27.2882,27.1393,27.1691,387400.0
2006-06-12 09:40:00,36.5,36.8,36.46,36.67,492200.0,27.1766,27.3999,27.1468,27.3031,492200.0
2006-06-12 09:50:00,36.67,36.67,36.46,36.6,449600.0,27.3031,27.3031,27.1468,27.251,449600.0
2006-06-12 10:00:00,36.6,36.65,36.26,36.48,513200.0,27.251,27.2882,26.9979,27.1617,513200.0
2006-06-12 10:10:00,36.49,36.49,36.05,36.14,490600.0,27.1691,27.1691,26.8415,26.9085,490600.0
2006-06-12 10:20:00,36.13,36.27,36.1,36.16,437800.0,26.9011,27.0053,26.8787,26.9234,437800.0
2006-06-12 10:30:00,36.16,36.34,36.08,36.08,374400.0,26.9234,27.0574,26.8638,26.8638,374400.0
2006-06-12 10:40:00,36.07,36.13,35.93,35.95,471200.0,26.8564,26.9011,26.7522,26.767,471200.0
2006-06-12 10:50:00,35.96,36.12,35.95,35.98,327600.0,26.7745,26.8936,26.767,26.7894,327600.0
2006-06-12 11:00:00,35.98,35.98,35.81,35.87,403400.0,26.7894,26.7894,26.6628,26.7075,403400.0
2006-06-12 11:10:00,35.87,35.93,35.81,35.88,250600.0,26.7075,26.7522,26.6628,26.7149,250600.0
2006-06-12 11:20:00,35.88,35.88,35.66,35.66,423200.0,26.7149,26.7149,26.5511,26.5511,423200.0
2006-06-12 11:30:00,35.66,35.68,35.49,35.61,591800.0,26.5511,26.566,26.4245,26.5139,591800.0
2006-06-12 11:40:00,35.61,35.79,35.54,35.79,282400.0,26.5139,26.6479,26.4618,26.6479,282400.0
2006-06-12 11:50:00,35.79,35.91,35.67,35.83,392200.0,26.6479,26.7373,26.5586,26.6777,392200.0
2006-06-12 12:00:00,35.84,35.89,35.77,35.85,284000.0,26.6851,26.7224,26.633,26.6926,284000.0
2006-06-12 12:10:00,35.86,35.89,35.8,35.83,265800.0,26.7,26.7224,26.6554,26.6777,265800.0
2006-06-12 12:20:00,35.83,35.83,35.66,35.79,468400.0,26.6777,26.6777,26.5511,26.6479,468400.0
2006-06-12 12:30:00,35.79,35.81,35.6,35.62,254200.0,26.6479,26.6628,26.5065,26.5213,254200.0
2006-06-12 12:40:00,35.62,35.7,35.61,35.63,196400.0,26.5213,26.5809,26.5139,26.5288,196400.0
2006-06-12 12:50:00,35.63,35.75,35.63,35.7,182400.0,26.5288,26.6181,26.5288,26.5809,182400.0
2006-06-12 13:00:00,35.7,35.83,35.65,35.83,235600.0,26.5809,26.6777,26.5437,26.6777,235600.0
2006-06-12 13:10:00,35.83,35.83,35.68,35.68,95800.0,26.6777,26.6777,26.566,26.566,95800.0
2006-06-12 13:20:00,35.68,35.73,35.5,35.52,734800.0,26.566,26.6032,26.432,26.4469,734800.0
2006-06-12 13:30:00,35.5,35.54,35.48,35.52,298600.0,26.432,26.4618,26.4171,26.4469,298600.0
2006-06-12 13:40:00,35.52,35.74,35.51,35.7,290800.0,26.4469,26.6107,26.4394,26.5809,290800.0
2006-06-12 13:50:00,35.69,35.81,35.63,35.79,407200.0,26.5735,26.6628,26.5288,26.6479,407200.0
2006-06-12 14:00:00,35.79,35.81,35.62,35.62,258000.0,26.6479,26.6628,26.5213,26.5213,258000.0
2006-06-12 14:10:00,35.63,35.74,35.5,35.5,375000.0,26.5288,26.6107,26.432,26.432,375000.0
2006-06-12 14:20:00,35.51,35.57,35.38,35.55,460800.0,26.4394,26.4841,26.3426,26.4692,460800.0
2006-06-12 14:30:00,35.54,35.57,35.48,35.49,286000.0,26.4618,26.4841,26.4171,26.4245,286000.0
2006-06-12 14:40:00,35.49,35.5,35.33,35.38,280600.0,26.4245,26.432,26.3054,26.3426,280600.0
2006-06-12 14:50:00,35.38,35.49,35.37,35.45,307800.0,26.3426,26.4245,26.3352,26.3948,307800.0
2006-06-12 15:00:00,35.45,35.47,35.38,35.4,239000.0,26.3948,26.4097,26.3426,26.3575,239000.0
2006-06-12 15:10:00,35.4,35.54,35.34,35.38,367000.0,26.3575,26.4618,26.3129,26.3426,367000.0
2006-06-12 15:20:00,35.38,35.46,35.29,35.34,444200.0,26.3426,26.4022,26.2756,26.3129,444200.0
2006-06-12 15:30:00,35.34,35.35,35.17,35.2,559000.0,26.3129,26.3203,26.1863,26.2086,559000.0
2006-06-12 15:40:00,35.2,35.24,35.18,35.23,686800.0,26.2086,26.2384,26.1937,26.231,686800.0
2006-06-12 15:50:00,35.23,35.27,35.19,35.21,1051800.0,26.231,26.2607,26.2012,26.2161,1051800.0
2006-06-13 09:30:00,34.26,34.76,34.25,34.69,1025000.0,25.5087,25.881,25.5013,25.8289,1025000.0
2006-06-13 09:40:00,34.69,35.4,34.67,35.38,926600.0,25.8289,26.3575,25.814,26.3426,926600.0
2006-06-13 09:50:00,35.38,35.57,35.27,35.3,822000.0,26.3426,26.4841,26.2607,26.2831,822000.0
2006-06-13 10:00:00,35.29,35.44,35.21,35.31,681600.0,26.2756,26.3873,26.2161,26.2905,681600.0
2006-06-13 10:10:00,35.31,35.43,35.0,35.1,816800.0,26.2905,26.3799,26.0597,26.1342,816800.0
2006-06-13 10:20:00,35.12,35.22,34.99,35.22,866200.0,26.1491,26.2235,26.0523,26.2235,866200.0
2006-06-13 10:30:00,35.22,35.23,34.77,34.77,541400.0,26.2235,26.231,25.8885,25.8885,541400.0
2006-06-13 10:40:00,34.77,34.98,34.73,34.82,531800.0,25.8885,26.0448,25.8587,25.9257,531800.0
2006-06-13 10:50:00,34.83,34.87,34.75,34.82,425400.0,25.9331,25.9629,25.8736,25.9257,425400.0
2006-06-13 11:00:00,34.82,34.82,34.64,34.65,539800.0,25.9257,25.9257,25.7917,25.7991,539800.0
2006-06-13 11:10:00,34.65,34.73,34.55,34.68,522000.0,25.7991,25.8587,25.7247,25.8215,522000.0
2006-06-13 11:20:00,34.68,34.88,34.61,34.87,502800.0,25.8215,25.9704,25.7693,25.9629,502800.0
2006-06-13 11:30:00,34.86,35.24,34.86,35.21,596400.0,25.9555,26.2384,25.9555,26.2161,596400.0
2006-06-13 11:40:00,35.2,35.2,34.96,35.14,498000.0,26.2086,26.2086,26.0299,26.164,498000.0
2006-06-13 11:50:00,35.13,35.37,35.05,35.35,447800.0,26.1565,26.3352,26.0969,26.3203,447800.0
2006-06-13 12:00:00,35.36,35.36,35.02,35.04,415800.0,26.3278,26.3278,26.0746,26.0895,415800.0
2006-06-13 12:10:00,35.05,35.19,34.88,34.94,320800.0,26.0969,26.2012,25.9704,26.015,320800.0
2006-06-13 12:20:00,34.96,35.08,34.9,34.93,294800.0,26.0299,26.1193,25.9853,26.0076,294800.0
2006-06-13 12:30:00,34.93,35.0,34.83,34.84,285200.0,26.0076,26.0597,25.9331,25.9406,285200.0
2006-06-13 12:40:00,34.83,35.13,34.83,35.02,220200.0,25.9331,26.1565,25.9331,26.0746,220200.0
2006-06-13 12:50:00,35.02,35.07,34.93,34.97,181600.0,26.0746,26.1118,26.0076,26.0374,181600.0
2006-06-13 13:00:00,34.97,34.98,34.75,34.76,266200.0,26.0374,26.0448,25.8736,25.881,266200.0
2006-06-13 13:10:00,34.76,34.81,34.7,34.8,319600.0,25.881,25.9182,25.8363,25.9108,319600.0
2006-06-13 13:20:00,34.8,34.81,34.6,34.69,207600.0,25.9108,25.9182,25.7619,25.8289,207600.0
2006-06-13 13:30:00,34.69,34.69,34.56,34.65,269800.0,25.8289,25.8289,25.7321,25.7991,269800.0
2006-06-13 13:40:00,34.65,34.73,34.55,34.7,344000.0,25.7991,25.8587,25.7247,25.8363,344000.0
2006-06-13 13:50:00,34.69,34.85,34.69,34.78,317800.0,25.8289,25.948,25.8289,25.8959,317800.0
2006-06-13 14:00:00,34.77,34.78,34.52,34.57,288200.0,25.8885,25.8959,25.7023,25.7396,288200.0
2006-06-13 14:10:00,34.57,34.59,34.39,34.43,514800.0,25.7396,25.7544,25.6055,25.6353,514800.0
2006-06-13 14:20:00,34.42,34.48,34.26,34.45,674000.0,25.6279,25.6725,25.5087,25.6502,674000.0
2006-06-13 14:30:00,34.45,34.48,34.35,34.37,499600.0,25.6502,25.6725,25.5757,25.5906,499600.0
2006-06-13 14:40:00,34.37,34.45,34.25,34.26,567800.0,25.5906,25.6502,25.5013,25.5087,567800.0
2006-06-13 14:50:00,34.26,34.27,34.07,34.17,898000.0,25.5087,25.5162,25.3673,25.4417,898000.0
2006-06-13 15:00:00,34.16,34.17,33.95,33.96,1026000.0,25.4343,25.4417,25.2779,25.2854,1026000.0
2006-06-13 15:10:00,33.95,34.08,33.94,34.07,1581600.0,25.2779,25.3747,25.2705,25.3673,1581600.0
2006-06-13 15:20:00,34.09,34.33,34.05,34.3,1451200.0,25.3822,25.5609,25.3524,25.5385,1451200.0
2006-06-13 15:30:00,34.3,34.49,34.25,34.37,735200.0,25.5385,25.68,25.5013,25.5906,735200.0
2006-06-13 15:40:00,34.37,34.48,34.13,34.22,826000.0,25.5906,25.6725,25.4119,25.479,826000.0
2006-06-13 15:50:00,34.22,34.48,34.1,34.13,948400.0,25.479,25.6725,25.3896,25.4119,948400.0
2006-06-14 09:30:00,34.71,34.93,34.26,34.65,701200.0,25.8438,26.0076,25.5087,25.7991,701200.0
2006-06-14 09:40:00,34.66,34.9,34.52,34.87,749800.0,25.8066,25.9853,25.7023,25.9629,749800.0
2006-06-14 09:50:00,34.87,35.23,34.87,35.17,802800.0,25.9629,26.231,25.9629,26.1863,802800.0
2006-06-14 10:00:00,35.16,35.18,35.05,35.05,641600.0,26.1788,26.1937,26.0969,26.0969,641600.0
2006-06-14 10:10:00,35.05,35.11,34.97,34.99,533200.0,26.0969,26.1416,26.0374,26.0523,533200.0
2006-06-14 10:20:00,34.99,35.08,34.8,34.85,450600.0,26.0523,26.1193,25.9108,25.948,450600.0
2006-06-14 10:30:00,34.85,34.99,34.64,34.92,809400.0,25.948,26.0523,25.7917,26.0001,809400.0
2006-06-14 10:40:00,34.9,35.17,34.77,35.17,935800.0,25.9853,26.1863,25.8885,26.1863,935800.0
2006-06-14 10:50:00,35.17,35.22,35.08,35.09,487800.0,26.1863,26.2235,26.1193,26.1267,487800.0
2006-06-14 11:00:00,35.1,35.18,34.91,34.94,427800.0,26.1342,26.1937,25.9927,26.015,427800.0
2006-06-14 11:10:00,34.95,35.32,34.93,35.25,702800.0,26.0225,26.298,26.0076,26.2459,702800.0
2006-06-14 11:20:00,35.24,35.3,35.1,35.25,351600.0,26.2384,26.2831,26.1342,26.2459,351600.0
2006-06-14 11:30:00,35.25,35.37,35.2,35.24,577800.0,26.2459,26.3352,26.2086,26.2384,577800.0
2006-06-14 11:40:00,35.25,35.3,35.08,35.21,361200.0,26.2459,26.2831,26.1193,26.2161,361200.0
2006-06-14 11:50:00,35.19,35.23,35.08,35.15,275200.0,26.2012,26.231,26.1193,26.1714,275200.0
2006-06-14 12:00:00,35.15,35.19,35.01,35.12,337200.0,26.1714,26.2012,26.0672,26.1491,337200.0
2006-06-14 12:10:00,35.11,35.15,35.02,35.06,198400.0,26.1416,26.1714,26.0746,26.1044,198400.0
2006-06-14 12:20:00,35.07,35.1,34.97,34.99,191800.0,26.1118,26.1342,26.0374,26.0523,191800.0
2006-06-14 12:30:00,34.99,35.05,34.98,35.01,153400.0,26.0523,26.0969,26.0448,26.0672,153400.0
2006-06-14 12:40:00,34.99,35.07,34.98,35.02,220000.0,26.0523,26.1118,26.0448,26.0746,220000.0
2006-06-14 12:50:00,35.02,35.1,35.02,35.09,147400.0,26.0746,26.1342,26.0746,26.1267,147400.0
2006-06-14 13:00:00,35.07,35.09,34.95,34.98,223400.0,26.1118,26.1267,26.0225,26.0448,223400.0
2006-06-14 13:10:00,34.95,34.97,34.69,34.74,293400.0,26.0225,26.0374,25.8289,25.8661,293400.0
2006-06-14 13:20:00,34.74,34.77,34.56,34.59,503000.0,25.8661,25.8885,25.7321,25.7544,503000.0
2006-06-14 13:30:00,34.59,34.6,34.46,34.46,486000.0,25.7544,25.7619,25.6576,25.6576,486000.0
2006-06-14 13:40:00,34.46,34.72,34.45,34.67,456800.0,25.6576,25.8512,25.6502,25.814,456800.0
2006-06-14 13:50:00,34.66,34.73,34.54,34.7,384000.0,25.8066,25.8587,25.7172,25.8363,384000.0
2006-06-14 14:00:00,34.7,34.98,34.66,34.95,482400.0,25.8363,26.0448,25.8066,26.0225,482400.0
2006-06-14 14:10:00,34.95,35.04,34.9,35.02,484400.0,26.0225,26.0895,25.9853,26.0746,484400.0
2006-06-14 14:20:00,35.01,35.08,34.93,34.99,400800.0,26.0672,26.1193,26.0076,26.0523,400800.0
2006-06-14 14:30:00,34.99,35.02,34.78,34.84,388200.0,26.0523,26.0746,25.8959,25.9406,388200.0
2006-06-14 14:40:00,34.84,34.84,34.63,34.79,407600.0,25.9406,25.9406,25.7842,25.9034,407600.0
2006-06-14 14:50:00,34.78,35.05,34.72,34.95,428800.0,25.8959,26.0969,25.8512,26.0225,428800.0
2006-06-14 15:00:00,34.95,35.07,34.85,35.0,465000.0,26.0225,26.1118,25.948,26.0597,465000.0
2006-06-14 15:10:00,35.0,35.07,34.93,34.97,319600.0,26.0597,26.1118,26.0076,26.0374,319600.0
2006-06-14 15:20:00,34.98,35.01,34.9,34.93,287400.0,26.0448,26.0672,25.9853,26.0076,287400.0
2006-06-14 15:30:00,34.93,35.26,34.93,35.25,548200.0,26.0076,26.2533,26.0076,26.2459,548200.0
2006-06-14 15:40:00,35.26,35.42,35.21,35.37,683800.0,26.2533,26.3724,26.2161,26.3352,683800.0
2006-06-14 15:50:00,35.38,35.42,35.33,35.4,747800.0,26.3426,26.3724,26.3054,26.3575,747800.0
2006-06-15 09:30:00,35.88,36.05,35.75,35.98,751800.0,26.7149,26.8415,26.6181,26.7894,751800.0
2006-06-15 09:40:00,35.97,36.23,35.94,36.23,657000.0,26.7819,26.9755,26.7596,26.9755,657000.0
2006-06-15 09:50:00,36.22,36.42,36.22,36.37,995200.0,26.9681,27.117,26.9681,27.0798,995200.0
2006-06-15 10:00:00,36.35,36.4,36.2,36.23,1386800.0,27.0649,27.1021,26.9532,26.9755,1386800.0
2006-06-15 10:10:00,36.23,36.4,36.2,36.35,603600.0,26.9755,27.1021,26.9532,27.0649,603600.0
2006-06-15 10:20:00,36.35,36.49,36.18,36.25,837400.0,27.0649,27.1691,26.9383,26.9904,837400.0
2006-06-15 10:30:00,36.25,36.42,36.23,36.41,668800.0,26.9904,27.117,26.9755,27.1095,668800.0
2006-06-15 10:40:00,36.4,36.59,36.4,36.52,719600.0,27.1021,27.2436,27.1021,27.1914,719600.0
2006-06-15 10:50:00,36.52,36.59,36.51,36.59,553400.0,27.1914,27.2436,27.184,27.2436,553400.0
2006-06-15 11:00:00,36.59,36.6,36.52,36.57,276400.0,27.2436,27.251,27.1914,27.2287,276400.0
2006-06-15 11:10:00,36.56,36.6,36.52,36.57,328000.0,27.2212,27.251,27.1914,27.2287,328000.0
2006-06-15 11:20:00,36.57,36.59,36.44,36.47,377800.0,27.2287,27.2436,27.1319,27.1542,377800.0
2006-06-15 11:30:00,36.47,36.48,36.35,36.43,436800.0,27.1542,27.1617,27.0649,27.1244,436800.0
2006-06-15 11:40:00,36.43,36.48,36.3,36.34,259600.0,27.1244,27.1617,27.0276,27.0574,259600.0
2006-06-15 11:50:00,36.34,36.48,36.33,36.41,262800.0,27.0574,27.1617,27.05,27.1095,262800.0
2006-06-15 12:00:00,36.4,36.45,36.35,36.45,364000.0,27.1021,27.1393,27.0649,27.1393,364000.0
2006-06-15 12:10:00,36.45,36.54,36.45,36.49,257600.0,27.1393,27.2063,27.1393,27.1691,257600.0
2006-06-15 12:20:00,36.49,36.5,36.43,36.5,198800.0,27.1691,27.1766,27.1244,27.1766,198800.0
2006-06-15 12:30:00,36.5,36.58,36.49,36.58,181000.0,27.1766,27.2361,27.1691,27.2361,181000.0
2006-06-15 12:40:00,36.58,36.63,36.51,36.63,332600.0,27.2361,27.2734,27.184,27.2734,332600.0
2006-06-15 12:50:00,36.63,36.65,36.55,36.56,361800.0,27.2734,27.2882,27.2138,27.2212,361800.0
2006-06-15 13:00:00,36.56,36.57,36.41,36.49,295400.0,27.2212,27.2287,27.1095,27.1691,295400.0
2006-06-15 13:10:00,36.48,36.5,36.31,36.34,278600.0,27.1617,27.1766,27.0351,27.0574,278600.0
2006-06-15 13:20:00,36.33,36.42,36.32,36.34,262200.0,27.05,27.117,27.0425,27.0574,262200.0
2006-06-15 13:30:00,36.34,36.34,36.21,36.29,425800.0,27.0574,27.0574,26.9606,27.0202,425800.0
2006-06-15 13:40:00,36.3,36.55,36.29,36.54,561600.0,27.0276,27.2138,27.0202,27.2063,561600.0
2006-06-15 13:50:00,36.54,36.58,36.46,36.52,378200.0,27.2063,27.2361,27.1468,27.1914,378200.0
2006-06-15 14:00:00,36.53,36.68,36.51,36.51,481000.0,27.1989,27.3106,27.184,27.184,481000.0
2006-06-15 14:10:00,36.5,36.63,36.48,36.6,463400.0,27.1766,27.2734,27.1617,27.251,463400.0
2006-06-15 14:20:00,36.6,36.66,36.53,36.56,509200.0,27.251,27.2957,27.1989,27.2212,509200.0
2006-06-15 14:30:00,36.56,36.68,36.54,36.68,413800.0,27.2212,27.3106,27.2063,27.3106,413800.0
2006-06-15 14:40:00,36.67,36.75,36.6,36.72,1140600.0,27.3031,27.3627,27.251,27.3404,1140600.0
2006-06-15 14:50:00,36.73,36.95,36.66,36.95,631400.0,27.3478,27.5116,27.2957,27.5116,631400.0
2006-06-15 15:00:00,36.94,36.96,36.83,36.88,816600.0,27.5042,27.5191,27.4223,27.4595,816600.0
2006-06-15 15:10:00,36.88,36.98,36.87,36.94,508400.0,27.4595,27.5339,27.452,27.5042,508400.0
2006-06-15 15:20:00,36.94,37.1,36.9,37.08,679200.0,27.5042,27.6233,27.4744,27.6084,679200.0
2006-06-15 15:30:00,37.08,37.21,37.05,37.2,989600.0,27.6084,27.7052,27.5861,27.6978,989600.0
2006-06-15 15:40:00,37.21,37.33,37.17,37.27,1005200.0,27.7052,27.7945,27.6754,27.7499,1005200.0
2006-06-15 15:50:00,37.27,37.27,37.09,37.12,1288800.0,27.7499,27.7499,27.6158,27.6382,1288800.0
2006-06-16 09:30:00,36.85,36.88,36.73,36.78,1685400.0,27.4372,27.4595,27.3478,27.385,1685400.0
2006-06-16 09:40:00,36.78,36.88,36.55,36.56,748800.0,27.385,27.4595,27.2138,27.2212,748800.0
2006-06-16 09:50:00,36.55,36.75,36.45,36.54,668800.0,27.2138,27.3627,27.1393,27.2063,668800.0
2006-06-16 10:00:00,36.54,36.72,36.51,36.58,536600.0,27.2063,27.3404,27.184,27.2361,536600.0
2006-06-16 10:10:00,36.59,36.69,36.49,36.51,387400.0,27.2436,27.318,27.1691,27.184,387400.0
2006-06-16 10:20:00,36.51,36.68,36.47,36.61,364400.0,27.184,27.3106,27.1542,27.2585,364400.0
2006-06-16 10:30:00,36.6,36.85,36.58,36.82,540400.0,27.251,27.4372,27.2361,27.4148,540400.0
2006-06-16 10:40:00,36.82,36.87,36.66,36.68,640400.0,27.4148,27.452,27.2957,27.3106,640400.0
2006-06-16 10:50:00,36.67,36.68,36.45,36.49,455400.0,27.3031,27.3106,27.1393,27.1691,455400.0
2006-06-16 11:00:00,36.5,36.73,36.49,36.7,343600.0,27.1766,27.3478,27.1691,27.3255,343600.0
2006-06-16 11:10:00,36.7,36.8,36.62,36.64,342600.0,27.3255,27.3999,27.2659,27.2808,342600.0
2006-06-16 11:20:00,36.64,36.64,36.41,36.45,310400.0,27.2808,27.2808,27.1095,27.1393,310400.0
2006-06-16 11:30:00,36.45,36.53,36.38,36.47,273000.0,27.1393,27.1989,27.0872,27.1542,273000.0
2006-06-16 11:40:00,36.47,36.65,36.45,36.58,334000.0,27.1542,27.2882,27.1393,27.2361,334000.0
2006-06-16 11:50:00,36.58,36.71,36.52,36.7,289400.0,27.2361,27.3329,27.1914,27.3255,289400.0
2006-06-16 12:00:00,36.7,36.84,36.68,36.73,396800.0,27.3255,27.4297,27.3106,27.3478,396800.0
2006-06-16 12:10:00,36.71,36.77,36.52,36.6,275200.0,27.3329,27.3776,27.1914,27.251,275200.0
2006-06-16 12:20:00,36.6,36.64,36.48,36.53,334000.0,27.251,27.2808,27.1617,27.1989,334000.0
2006-06-16 12:30:00,36.52,36.56,36.49,36.55,327800.0,27.1914,27.2212,27.1691,27.2138,327800.0
2006-06-16 12:40:00,36.54,36.6,36.48,36.49,218000.0,27.2063,27.251,27.1617,27.1691,218000.0
2006-06-16 12:50:00,36.49,36.63,36.49,36.62,319200.0,27.1691,27.2734,27.1691,27.2659,319200.0
2006-06-16 13:00:00,36.62,36.73,36.62,36.71,273000.0,27.2659,27.3478,27.2659,27.3329,273000.0
2006-06-16 13:10:00,36.72,36.74,36.63,36.69,189200.0,27.3404,27.3553,27.2734,27.318,189200.0
2006-06-16 13:20:00,36.69,36.77,36.61,36.74,214600.0,27.318,27.3776,27.2585,27.3553,214600.0
2006-06-16 13:30:00,36.74,36.8,36.68,36.79,227000.0,27.3553,27.3999,27.3106,27.3925,227000.0
2006-06-16 13:40:00,36.78,36.84,36.77,36.83,219000.0,27.385,27.4297,27.3776,27.4223,219000.0
2006-06-16 13:50:00,36.83,36.91,36.8,36.81,306000.0,27.4223,27.4818,27.3999,27.4074,306000.0
2006-06-16 14:00:00,36.81,36.85,36.8,36.85,168000.0,27.4074,27.4372,27.3999,27.4372,168000.0
2006-06-16 14:10:00,36.85,37.01,36.84,36.91,287800.0,27.4372,27.5563,27.4297,27.4818,287800.0
2006-06-16 14:20:00,36.93,36.99,36.89,36.97,233800.0,27.4967,27.5414,27.4669,27.5265,233800.0
2006-06-16 14:30:00,36.97,37.02,36.92,36.94,176400.0,27.5265,27.5637,27.4893,27.5042,176400.0
2006-06-16 14:40:00,36.93,37.15,36.91,37.14,263800.0,27.4967,27.6605,27.4818,27.6531,263800.0
2006-06-16 14:50:00,37.15,37.18,37.1,37.12,321400.0,27.6605,27.6829,27.6233,27.6382,321400.0
2006-06-16 15:00:00,37.11,37.27,37.07,37.24,424000.0,27.6307,27.7499,27.601,27.7275,424000.0
2006-06-16 15:10:00,37.24,37.36,37.23,37.26,403800.0,27.7275,27.8169,27.7201,27.7424,403800.0
2006-06-16 15:20:00,37.26,37.42,37.23,37.38,416200.0,27.7424,27.8616,27.7201,27.8318,416200.0
2006-06-16 15:30:00,37.38,37.49,37.27,37.27,538600.0,27.8318,27.9137,27.7499,27.7499,538600.0
2006-06-16 15:40:00,37.3,37.3,37.19,37.19,671400.0,27.7722,27.7722,27.6903,27.6903,671400.0
2006-06-16 15:50:00,37.2,37.27,37.18,37.21,638200.0,27.6978,27.7499,27.6829,27.7052,638200.0
2006-06-19 09:30:00,37.22,37.22,36.78,36.8,492800.0,27.7126,27.7126,27.385,27.3999,492800.0
2006-06-19 09:40:00,36.76,36.9,36.65,36.7,425200.0,27.3701,27.4744,27.2882,27.3255,425200.0
2006-06-19 09:50:00,36.7,36.85,36.69,36.79,458200.0,27.3255,27.4372,27.318,27.3925,458200.0
2006-06-19 10:00:00,36.79,36.83,36.66,36.77,310000.0,27.3925,27.4223,27.2957,27.3776,310000.0
2006-06-19 10:10:00,36.79,36.8,36.51,36.52,335400.0,27.3925,27.3999,27.184,27.1914,335400.0
2006-06-19 10:20:00,36.55,36.55,36.13,36.21,567000.0,27.2138,27.2138,26.9011,26.9606,567000.0
2006-06-19 10:30:00,36.21,36.21,36.05,36.1,791600.0,26.9606,26.9606,26.8415,26.8787,791600.0
2006-06-19 10:40:00,36.1,36.26,36.07,36.22,421800.0,26.8787,26.9979,26.8564,26.9681,421800.0
2006-06-19 10:50:00,36.22,36.39,36.15,36.28,346200.0,26.9681,27.0947,26.916,27.0128,346200.0
2006-06-19 11:00:00,36.27,36.39,36.26,36.36,217400.0,27.0053,27.0947,26.9979,27.0723,217400.0
2006-06-19 11:10:00,36.37,36.43,36.26,36.35,294800.0,27.0798,27.1244,26.9979,27.0649,294800.0
2006-06-19 11:20:00,36.35,36.37,36.13,36.13,196600.0,27.0649,27.0798,26.9011,26.9011,196600.0
2006-06-19 11:30:00,36.1,36.19,35.91,35.95,669800.0,26.8787,26.9457,26.7373,26.767,669800.0
2006-06-19 11:40:00,35.96,36.01,35.77,35.78,545200.0,26.7745,26.8117,26.633,26.6405,545200.0
2006-06-19 11:50:00,35.77,35.84,35.71,35.79,595000.0,26.633,26.6851,26.5884,26.6479,595000.0
2006-06-19 12:00:00,35.8,36.16,35.78,36.02,475600.0,26.6554,26.9234,26.6405,26.8192,475600.0
2006-06-19 12:10:00,36.01,36.07,35.92,35.93,306400.0,26.8117,26.8564,26.7447,26.7522,306400.0
2006-06-19 12:20:00,35.93,36.06,35.93,36.04,224000.0,26.7522,26.8489,26.7522,26.8341,224000.0
2006-06-19 12:30:00,36.06,36.14,36.03,36.04,225600.0,26.8489,26.9085,26.8266,26.8341,225600.0
2006-06-19 12:40:00,36.05,36.13,36.04,36.06,257200.0,26.8415,26.9011,26.8341,26.8489,257200.0
2006-06-19 12:50:00,36.06,36.07,35.96,35.97,181000.0,26.8489,26.8564,26.7745,26.7819,181000.0
2006-06-19 13:00:00,35.96,35.96,35.74,35.77,249200.0,26.7745,26.7745,26.6107,26.633,249200.0
2006-06-19 13:10:00,35.78,35.78,35.63,35.64,432600.0,26.6405,26.6405,26.5288,26.5362,432600.0
2006-06-19 13:20:00,35.65,35.68,35.6,35.6,470000.0,26.5437,26.566,26.5065,26.5065,470000.0
2006-06-19 13:30:00,35.6,35.65,35.56,35.58,248000.0,26.5065,26.5437,26.4767,26.4916,248000.0
2006-06-19 13:40:00,35.58,35.62,35.51,35.6,424400.0,26.4916,26.5213,26.4394,26.5065,424400.0
2006-06-19 13:50:00,35.6,35.63,35.5,35.53,270600.0,26.5065,26.5288,26.432,26.4543,270600.0
2006-06-19 14:00:00,35.52,35.59,35.52,35.58,179200.0,26.4469,26.499,26.4469,26.4916,179200.0
2006-06-19 14:10:00,35.58,35.75,35.57,35.71,567000.0,26.4916,26.6181,26.4841,26.5884,567000.0
2006-06-19 14:20:00,35.71,35.85,35.68,35.85,382800.0,26.5884,26.6926,26.566,26.6926,382800.0
2006-06-19 14:30:00,35.85,35.85,35.68,35.68,286200.0,26.6926,26.6926,26.566,26.566,286200.0
2006-06-19 14:40:00,35.68,35.68,35.52,35.56,373400.0,26.566,26.566,26.4469,26.4767,373400.0
2006-06-19 14:50:00,35.56,35.63,35.45,35.46,380200.0,26.4767,26.5288,26.3948,26.4022,380200.0
2006-06-19 15:00:00,35.46,35.59,35.42,35.44,417800.0,26.4022,26.499,26.3724,26.3873,417800.0
2006-06-19 15:10:00,35.44,35.62,35.43,35.59,802800.0,26.3873,26.5213,26.3799,26.499,802800.0
2006-06-19 15:20:00,35.6,35.93,35.59,35.73,717600.0,26.5065,26.7522,26.499,26.6032,717600.0
2006-06-19 15:30:00,35.74,35.88,35.72,35.74,515400.0,26.6107,26.7149,26.5958,26.6107,515400.0
2006-06-19 15:40:00,35.73,35.74,35.55,35.61,470000.0,26.6032,26.6107,26.4692,26.5139,470000.0
2006-06-19 15:50:00,35.62,35.65,35.51,35.51,581200.0,26.5213,26.5437,26.4394,26.4394,581200.0
2006-06-20 09:30:00,36.02,36.13,35.88,35.99,691200.0,26.8192,26.9011,26.7149,26.7968,691200.0
2006-06-20 09:40:00,35.99,35.99,35.56,35.68,527400.0,26.7968,26.7968,26.4767,26.566,527400.0
2006-06-20 09:50:00,35.68,35.73,35.51,35.58,586000.0,26.566,26.6032,26.4394,26.4916,586000.0
2006-06-20 10:00:00,35.58,35.87,35.57,35.87,463400.0,26.4916,26.7075,26.4841,26.7075,463400.0
2006-06-20 10:10:00,35.87,36.05,35.83,35.88,615600.0,26.7075,26.8415,26.6777,26.7149,615600.0
2006-06-20 10:20:00,35.88,35.96,35.63,35.73,439000.0,26.7149,26.7745,26.5288,26.6032,439000.0
2006-06-20 10:30:00,35.73,35.99,35.68,35.97,463800.0,26.6032,26.7968,26.566,26.7819,463800.0
2006-06-20 10:40:00,35.98,36.08,35.88,35.99,569600.0,26.7894,26.8638,26.7149,26.7968,569600.0
2006-06-20 10:50:00,35.99,36.23,35.95,35.99,473200.0,26.7968,26.9755,26.767,26.7968,473200.0
2006-06-20 11:00:00,36.01,36.12,35.93,36.03,356000.0,26.8117,26.8936,26.7522,26.8266,356000.0
2006-06-20 11:10:00,36.02,36.02,35.8,35.88,352800.0,26.8192,26.8192,26.6554,26.7149,352800.0
2006-06-20 11:20:00,35.89,36.15,35.88,36.14,241400.0,26.7224,26.916,26.7149,26.9085,241400.0
2006-06-20 11:30:00,36.13,36.32,36.04,36.2,357800.0,26.9011,27.0425,26.8341,26.9532,357800.0
2006-06-20 11:40:00,36.21,36.27,36.1,36.13,220000.0,26.9606,27.0053,26.8787,26.9011,220000.0
2006-06-20 11:50:00,36.13,36.18,36.1,36.17,153200.0,26.9011,26.9383,26.8787,26.9309,153200.0
2006-06-20 12:00:00,36.18,36.21,36.1,36.12,182000.0,26.9383,26.9606,26.8787,26.8936,182000.0
2006-06-20 12:10:00,36.12,36.12,36.01,36.01,137400.0,26.8936,26.8936,26.8117,26.8117,137400.0
2006-06-20 12:20:00,36.01,36.01,35.71,35.72,372400.0,26.8117,26.8117,26.5884,26.5958,372400.0
2006-06-20 12:30:00,35.71,35.8,35.69,35.74,229000.0,26.5884,26.6554,26.5735,26.6107,229000.0
2006-06-20 12:40:00,35.73,35.77,35.69,35.76,164400.0,26.6032,26.633,26.5735,26.6256,164400.0
2006-06-20 12:50:00,35.74,35.75,35.54,35.62,236200.0,26.6107,26.6181,26.4618,26.5213,236200.0
2006-06-20 13:00:00,35.62,35.84,35.62,35.74,255200.0,26.5213,26.6851,26.5213,26.6107,255200.0
2006-06-20 13:10:00,35.74,35.88,35.73,35.81,199200.0,26.6107,26.7149,26.6032,26.6628,199200.0
2006-06-20 13:20:00,35.81,35.85,35.67,35.68,134400.0,26.6628,26.6926,26.5586,26.566,134400.0
2006-06-20 13:30:00,35.68,35.71,35.57,35.69,156200.0,26.566,26.5884,26.4841,26.5735,156200.0
2006-06-20 13:40:00,35.69,35.83,35.67,35.81,213400.0,26.5735,26.6777,26.5586,26.6628,213400.0
2006-06-20 13:50:00,35.82,35.84,35.73,35.79,159800.0,26.6703,26.6851,26.6032,26.6479,159800.0
2006-06-20 14:00:00,35.77,35.8,35.64,35.68,157400.0,26.633,26.6554,26.5362,26.566,157400.0
2006-06-20 14:10:00,35.68,35.73,35.54,35.57,251000.0,26.566,26.6032,26.4618,26.4841,251000.0
2006-06-20 14:20:00,35.58,35.62,35.37,35.49,392600.0,26.4916,26.5213,26.3352,26.4245,392600.0
2006-06-20 14:30:00,35.49,35.57,35.45,35.56,333400.0,26.4245,26.4841,26.3948,26.4767,333400.0
2006-06-20 14:40:00,35.56,35.59,35.5,35.52,171200.0,26.4767,26.499,26.432,26.4469,171200.0
2006-06-20 14:50:00,35.52,35.69,35.52,35.57,232800.0,26.4469,26.5735,26.4469,26.4841,232800.0
2006-06-20 15:00:00,35.56,35.6,35.29,35.33,295200.0,26.4767,26.5065,26.2756,26.3054,295200.0
2006-06-20 15:10:00,35.33,35.43,35.22,35.32,448600.0,26.3054,26.3799,26.2235,26.298,448600.0
2006-06-20 15:20:00,35.32,35.52,35.27,35.4,501000.0,26.298,26.4469,26.2607,26.3575,501000.0
2006-06-20 15:30:00,35.38,35.42,35.2,35.27,536400.0,26.3426,26.3724,26.2086,26.2607,536400.0
2006-06-20 15:40:00,35.27,35.32,35.21,35.22,542400.0,26.2607,26.298,26.2161,26.2235,542400.0
2006-06-20 15:50:00,35.22,35.22,35.1,35.18,625800.0,26.2235,26.2235,26.1342,26.1937,625800.0
2006-06-21 09:30:00,35.34,35.57,35.32,35.43,500600.0,26.3129,26.4841,26.298,26.3799,500600.0
2006-06-21 09:40:00,35.43,35.58,35.37,35.45,501800.0,26.3799,26.4916,26.3352,26.3948,501800.0
2006-06-21 09:50:00,35.45,35.6,35.31,35.58,569200.0,26.3948,26.5065,26.2905,26.4916,569200.0
2006-06-21 10:00:00,35.58,35.72,35.51,35.62,572200.0,26.4916,26.5958,26.4394,26.5213,572200.0
2006-06-21 10:10:00,35.62,35.69,35.5,35.52,331600.0,26.5213,26.5735,26.432,26.4469,331600.0
2006-06-21 10:20:00,35.52,35.57,35.43,35.49,390000.0,26.4469,26.4841,26.3799,26.4245,390000.0
2006-06-21 10:30:00,35.49,35.95,35.48,35.88,1103200.0,26.4245,26.767,26.4171,26.7149,1103200.0
2006-06-21 10:40:00,35.88,35.89,35.52,35.61,573200.0,26.7149,26.7224,26.4469,26.5139,573200.0
2006-06-21 10:50:00,35.61,35.63,35.21,35.29,648800.0,26.5139,26.5288,26.2161,26.2756,648800.0
2006-06-21 11:00:00,35.28,35.58,35.28,35.49,863200.0,26.2682,26.4916,26.2682,26.4245,863200.0
2006-06-21 11:10:00,35.49,35.57,35.39,35.56,408800.0,26.4245,26.4841,26.3501,26.4767,408800.0
2006-06-21 11:20:00,35.55,35.81,35.52,35.79,741200.0,26.4692,26.6628,26.4469,26.6479,741200.0
2006-06-21 11:30:00,35.79,36.09,35.79,36.06,538000.0,26.6479,26.8713,26.6479,26.8489,538000.0
2006-06-21 11:40:00,36.07,36.12,35.97,36.03,491400.0,26.8564,26.8936,26.7819,26.8266,491400.0
2006-06-21 11:50:00,36.03,36.16,36.02,36.09,400000.0,26.8266,26.9234,26.8192,26.8713,400000.0
2006-06-21 12:00:00,36.08,36.38,36.08,36.26,477800.0,26.8638,27.0872,26.8638,26.9979,477800.0
2006-06-21 12:10:00,36.26,36.39,36.23,36.37,342000.0,26.9979,27.0947,26.9755,27.0798,342000.0
2006-06-21 12:20:00,36.38,36.45,36.24,36.26,477000.0,27.0872,27.1393,26.983,26.9979,477000.0
2006-06-21 12:30:00,36.27,36.35,36.25,36.32,285800.0,27.0053,27.0649,26.9904,27.0425,285800.0
2006-06-21 12:40:00,36.32,36.34,36.19,36.33,330000.0,27.0425,27.0574,26.9457,27.05,330000.0
2006-06-21 12:50:00,36.3,36.34,36.21,36.24,272400.0,27.0276,27.0574,26.9606,26.983,272400.0
2006-06-21 13:00:00,36.24,36.35,36.22,36.35,260600.0,26.983,27.0649,26.9681,27.0649,260600.0
2006-06-21 13:10:00,36.35,36.35,36.25,36.34,248000.0,27.0649,27.0649,26.9904,27.0574,248000.0
2006-06-21 13:20:00,36.34,36.37,36.24,36.25,362200.0,27.0574,27.0798,26.983,26.9904,362200.0
2006-06-21 13:30:00,36.26,36.38,36.25,36.38,255800.0,26.9979,27.0872,26.9904,27.0872,255800.0
2006-06-21 13:40:00,36.38,36.47,36.29,36.45,291200.0,27.0872,27.1542,27.0202,27.1393,291200.0
2006-06-21 13:50:00,36.45,36.58,36.42,36.52,343400.0,27.1393,27.2361,27.117,27.1914,343400.0
2006-06-21 14:00:00,36.52,36.58,36.45,36.47,579400.0,27.1914,27.2361,27.1393,27.1542,579400.0
2006-06-21 14:10:00,36.47,36.54,36.42,36.51,226800.0,27.1542,27.2063,27.117,27.184,226800.0
2006-06-21 14:20:00,36.51,36.58,36.5,36.54,214000.0,27.184,27.2361,27.1766,27.2063,214000.0
2006-06-21 14:30:00,36.54,36.59,36.5,36.59,229400.0,27.2063,27.2436,27.1766,27.2436,229400.0
2006-06-21 14:40:00,36.6,36.61,36.52,36.53,404800.0,27.251,27.2585,27.1914,27.1989,404800.0
2006-06-21 14:50:00,36.53,36.62,36.51,36.56,284800.0,27.1989,27.2659,27.184,27.2212,284800.0
2006-06-21 15:00:00,36.56,36.59,36.35,36.45,453800.0,27.2212,27.2436,27.0649,27.1393,453800.0
2006-06-21 15:10:00,36.46,36.46,36.25,36.27,341400.0,27.1468,27.1468,26.9904,27.0053,341400.0
2006-06-21 15:20:00,36.27,36.35,36.18,36.18,471200.0,27.0053,27.0649,26.9383,26.9383,471200.0
2006-06-21 15:30:00,36.18,36.24,36.08,36.21,473000.0,26.9383,26.983,26.8638,26.9606,473000.0
2006-06-21 15:40:00,36.2,36.23,36.01,36.07,465400.0,26.9532,26.9755,26.8117,26.8564,465400.0
2006-06-21 15:50:00,36.06,36.11,36.0,36.04,646800.0,26.8489,26.8862,26.8043,26.8341,646800.0
2006-06-22 09:30:00,36.02,36.28,35.99,36.17,667800.0,26.8192,27.0128,26.7968,26.9309,667800.0
2006-06-22 09:40:00,36.17,36.33,36.01,36.1,542600.0,26.9309,27.05,26.8117,26.8787,542600.0
2006-06-22 09:50:00,36.1,36.27,36.1,36.27,649200.0,26.8787,27.0053,26.8787,27.0053,649200.0
2006-06-22 10:00:00,36.27,36.35,35.98,36.0,506000.0,27.0053,27.0649,26.7894,26.8043,506000.0
2006-06-22 10:10:00,36.01,36.01,35.59,35.74,602000.0,26.8117,26.8117,26.499,26.6107,602000.0
2006-06-22 10:20:00,35.72,35.74,35.6,35.69,362800.0,26.5958,26.6107,26.5065,26.5735,362800.0
2006-06-22 10:30:00,35.68,35.8,35.52,35.58,834000.0,26.566,26.6554,26.4469,26.4916,834000.0
2006-06-22 10:40:00,35.58,35.77,35.51,35.66,687800.0,26.4916,26.633,26.4394,26.5511,687800.0
2006-06-22 10:50:00,35.66,35.83,35.66,35.73,454400.0,26.5511,26.6777,26.5511,26.6032,454400.0
2006-06-22 11:00:00,35.73,35.97,35.69,35.95,436600.0,26.6032,26.7819,26.5735,26.767,436600.0
2006-06-22 11:10:00,35.95,36.1,35.89,36.08,548600.0,26.767,26.8787,26.7224,26.8638,548600.0
2006-06-22 11:20:00,36.06,36.15,36.01,36.12,476800.0,26.8489,26.916,26.8117,26.8936,476800.0
2006-06-22 11:30:00,36.12,36.2,35.93,36.0,354600.0,26.8936,26.9532,26.7522,26.8043,354600.0
2006-06-22 11:40:00,36.0,36.1,35.93,35.93,343800.0,26.8043,26.8787,26.7522,26.7522,343800.0
2006-06-22 11:50:00,35.93,35.95,35.79,35.95,240600.0,26.7522,26.767,26.6479,26.767,240600.0
2006-06-22 12:00:00,35.96,36.12,35.95,36.09,161400.0,26.7745,26.8936,26.767,26.8713,161400.0
2006-06-22 12:10:00,36.09,36.24,36.08,36.14,275000.0,26.8713,26.983,26.8638,26.9085,275000.0
2006-06-22 12:20:00,36.14,36.18,36.07,36.18,327800.0,26.9085,26.9383,26.8564,26.9383,327800.0
2006-06-22 12:30:00,36.16,36.19,36.01,36.02,183800.0,26.9234,26.9457,26.8117,26.8192,183800.0
2006-06-22 12:40:00,36.01,36.03,35.84,35.88,255000.0,26.8117,26.8266,26.6851,26.7149,255000.0
2006-06-22 12:50:00,35.88,35.94,35.8,35.88,219400.0,26.7149,26.7596,26.6554,26.7149,219400.0
2006-06-22 13:00:00,35.88,35.92,35.75,35.84,197800.0,26.7149,26.7447,26.6181,26.6851,197800.0
2006-06-22 13:10:00,35.84,35.98,35.82,35.85,148200.0,26.6851,26.7894,26.6703,26.6926,148200.0
2006-06-22 13:20:00,35.84,35.93,35.81,35.88,148600.0,26.6851,26.7522,26.6628,26.7149,148600.0
2006-06-22 13:30:00,35.88,35.88,35.76,35.79,201400.0,26.7149,26.7149,26.6256,26.6479,201400.0
2006-06-22 13:40:00,35.79,35.9,35.68,35.77,242400.0,26.6479,26.7298,26.566,26.633,242400.0
2006-06-22 13:50:00,35.77,35.86,35.69,35.84,155400.0,26.633,26.7,26.5735,26.6851,155400.0
2006-06-22 14:00:00,35.84,35.89,35.79,35.8,131800.0,26.6851,26.7224,26.6479,26.6554,131800.0
2006-06-22 14:10:00,35.8,35.87,35.76,35.81,163600.0,26.6554,26.7075,26.6256,26.6628,163600.0
2006-06-22 14:20:00,35.81,35.9,35.77,35.85,904200.0,26.6628,26.7298,26.633,26.6926,904200.0
2006-06-22 14:30:00,35.87,35.88,35.83,35.85,180200.0,26.7075,26.7149,26.6777,26.6926,180200.0
2006-06-22 14:40:00,35.86,35.86,35.73,35.75,289800.0,26.7,26.7,26.6032,26.6181,289800.0
2006-06-22 14:50:00,35.75,35.93,35.74,35.87,310800.0,26.6181,26.7522,26.6107,26.7075,310800.0
2006-06-22 15:00:00,35.88,35.91,35.8,35.81,208200.0,26.7149,26.7373,26.6554,26.6628,208200.0
2006-06-22 15:10:00,35.81,35.88,35.73,35.73,371600.0,26.6628,26.7149,26.6032,26.6032,371600.0
2006-06-22 15:20:00,35.73,35.83,35.72,35.81,329400.0,26.6032,26.6777,26.5958,26.6628,329400.0
2006-06-22 15:30:00,35.81,35.88,35.78,35.84,211800.0,26.6628,26.7149,26.6405,26.6851,211800.0
2006-06-22 15:40:00,35.85,35.85,35.77,35.77,453600.0,26.6926,26.6926,26.633,26.633,453600.0
2006-06-22 15:50:00,35.77,35.84,35.76,35.77,627000.0,26.633,26.6851,26.6256,26.633,627000.0
2006-06-23 09:30:00,35.99,36.21,35.91,36.05,624400.0,26.7968,26.9606,26.7373,26.8415,624400.0
2006-06-23 09:40:00,36.05,36.18,36.02,36.08,425000.0,26.8415,26.9383,26.8192,26.8638,425000.0
2006-06-23 09:50:00,36.08,36.34,36.08,36.34,484000.0,26.8638,27.0574,26.8638,27.0574,484000.0
2006-06-23 10:00:00,36.34,36.34,36.04,36.06,392800.0,27.0574,27.0574,26.8341,26.8489,392800.0
2006-06-23 10:10:00,36.06,36.19,36.06,36.19,604400.0,26.8489,26.9457,26.8489,26.9457,604400.0
2006-06-23 10:20:00,36.19,36.24,36.12,36.22,377800.0,26.9457,26.983,26.8936,26.9681,377800.0
2006-06-23 10:30:00,36.23,36.38,36.22,36.3,470400.0,26.9755,27.0872,26.9681,27.0276,470400.0
2006-06-23 10:40:00,36.3,36.3,36.14,36.22,344400.0,27.0276,27.0276,26.9085,26.9681,344400.0
2006-06-23 10:50:00,36.21,36.3,36.21,36.26,261200.0,26.9606,27.0276,26.9606,26.9979,261200.0
2006-06-23 11:00:00,36.26,36.32,36.24,36.3,257000.0,26.9979,27.0425,26.983,27.0276,257000.0
2006-06-23 11:10:00,36.3,36.38,36.26,36.36,300200.0,27.0276,27.0872,26.9979,27.0723,300200.0
2006-06-23 11:20:00,36.36,36.44,36.35,36.37,350000.0,27.0723,27.1319,27.0649,27.0798,350000.0
2006-06-23 11:30:00,36.37,36.4,36.31,36.33,278400.0,27.0798,27.1021,27.0351,27.05,278400.0
2006-06-23 11:40:00,36.34,36.34,36.2,36.26,348800.0,27.0574,27.0574,26.9532,26.9979,348800.0
2006-06-23 11:50:00,36.25,36.3,36.21,36.21,302000.0,26.9904,27.0276,26.9606,26.9606,302000.0
2006-06-23 12:00:00,36.21,36.27,36.18,36.27,212400.0,26.9606,27.0053,26.9383,27.0053,212400.0
2006-06-23 12:10:00,36.27,36.34,36.19,36.24,318800.0,27.0053,27.0574,26.9457,26.983,318800.0
2006-06-23 12:20:00,36.24,36.42,36.21,36.32,245800.0,26.983,27.117,26.9606,27.0425,245800.0
2006-06-23 12:30:00,36.34,36.35,36.26,36.3,232000.0,27.0574,27.0649,26.9979,27.0276,232000.0
2006-06-23 12:40:00,36.29,36.32,36.27,36.3,180600.0,27.0202,27.0425,27.0053,27.0276,180600.0
2006-06-23 12:50:00,36.3,36.32,36.25,36.28,240200.0,27.0276,27.0425,26.9904,27.0128,240200.0
2006-06-23 13:00:00,36.27,36.36,36.27,36.27,192800.0,27.0053,27.0723,27.0053,27.0053,192800.0
2006-06-23 13:10:00,36.27,36.33,36.23,36.29,164000.0,27.0053,27.05,26.9755,27.0202,164000.0
2006-06-23 13:20:00,36.29,36.34,36.25,36.32,146800.0,27.0202,27.0574,26.9904,27.0425,146800.0
2006-06-23 13:30:00,36.33,36.35,36.31,36.33,157000.0,27.05,27.0649,27.0351,27.05,157000.0
2006-06-23 13:40:00,36.34,36.35,36.25,36.3,193200.0,27.0574,27.0649,26.9904,27.0276,193200.0
2006-06-23 13:50:00,36.29,36.35,36.27,36.29,198000.0,27.0202,27.0649,27.0053,27.0202,198000.0
2006-06-23 14:00:00,36.28,36.29,36.23,36.24,187000.0,27.0128,27.0202,26.9755,26.983,187000.0
2006-06-23 14:10:00,36.24,36.24,36.21,36.22,177800.0,26.983,26.983,26.9606,26.9681,177800.0
2006-06-23 14:20:00,36.22,36.24,36.15,36.2,189600.0,26.9681,26.983,26.916,26.9532,189600.0
2006-06-23 14:30:00,36.2,36.24,36.18,36.2,251000.0,26.9532,26.983,26.9383,26.9532,251000.0
2006-06-23 14:40:00,36.21,36.22,36.09,36.1,161200.0,26.9606,26.9681,26.8713,26.8787,161200.0
2006-06-23 14:50:00,36.1,36.17,36.05,36.05,214600.0,26.8787,26.9309,26.8415,26.8415,214600.0
2006-06-23 15:00:00,36.05,36.1,36.01,36.08,231000.0,26.8415,26.8787,26.8117,26.8638,231000.0
2006-06-23 15:10:00,36.09,36.1,35.93,36.02,234400.0,26.8713,26.8787,26.7522,26.8192,234400.0
2006-06-23 15:20:00,36.01,36.05,35.94,36.04,261400.0,26.8117,26.8415,26.7596,26.8341,261400.0
2006-06-23 15:30:00,36.04,36.05,35.95,36.02,423000.0,26.8341,26.8415,26.767,26.8192,423000.0
2006-06-23 15:40:00,36.04,36.04,35.9,35.97,621000.0,26.8341,26.8341,26.7298,26.7819,621000.0
2006-06-23 15:50:00,35.97,35.97,35.9,35.91,642200.0,26.7819,26.7819,26.7298,26.7373,642200.0
2006-06-26 09:30:00,35.85,35.88,35.6,35.67,479400.0,26.6926,26.7149,26.5065,26.5586,479400.0
2006-06-26 09:40:00,35.68,35.74,35.55,35.6,388400.0,26.566,26.6107,26.4692,26.5065,388400.0
2006-06-26 09:50:00,35.6,35.65,35.44,35.56,525400.0,26.5065,26.5437,26.3873,26.4767,525400.0
2006-06-26 10:00:00,35.55,35.64,35.44,35.47,466400.0,26.4692,26.5362,26.3873,26.4097,466400.0
2006-06-26 10:10:00,35.48,35.56,35.41,35.56,458000.0,26.4171,26.4767,26.365,26.4767,458000.0
2006-06-26 10:20:00,35.56,35.7,35.53,35.68,427200.0,26.4767,26.5809,26.4543,26.566,427200.0
2006-06-26 10:30:00,35.67,35.75,35.59,35.6,310400.0,26.5586,26.6181,26.499,26.5065,310400.0
2006-06-26 10:40:00,35.6,35.61,35.46,35.47,273400.0,26.5065,26.5139,26.4022,26.4097,273400.0
2006-06-26 10:50:00,35.46,35.56,35.44,35.5,238600.0,26.4022,26.4767,26.3873,26.432,238600.0
2006-06-26 11:00:00,35.5,35.52,35.46,35.52,171400.0,26.432,26.4469,26.4022,26.4469,171400.0
2006-06-26 11:10:00,35.52,35.52,35.42,35.49,196000.0,26.4469,26.4469,26.3724,26.4245,196000.0
2006-06-26 11:20:00,35.49,35.58,35.47,35.54,237000.0,26.4245,26.4916,26.4097,26.4618,237000.0
2006-06-26 11:30:00,35.54,35.55,35.47,35.49,218200.0,26.4618,26.4692,26.4097,26.4245,218200.0
2006-06-26 11:40:00,35.49,35.5,35.42,35.49,121200.0,26.4245,26.432,26.3724,26.4245,121200.0
2006-06-26 11:50:00,35.47,35.6,35.44,35.6,174400.0,26.4097,26.5065,26.3873,26.5065,174400.0
2006-06-26 12:00:00,35.59,35.67,35.57,35.67,528600.0,26.499,26.5586,26.4841,26.5586,528600.0
2006-06-26 12:10:00,35.66,35.66,35.59,35.62,153000.0,26.5511,26.5511,26.499,26.5213,153000.0
2006-06-26 12:20:00,35.63,35.63,35.52,35.54,140600.0,26.5288,26.5288,26.4469,26.4618,140600.0
2006-06-26 12:30:00,35.53,35.63,35.49,35.63,468800.0,26.4543,26.5288,26.4245,26.5288,468800.0
2006-06-26 12:40:00,35.63,35.72,35.5,35.69,232000.0,26.5288,26.5958,26.432,26.5735,232000.0
2006-06-26 12:50:00,35.69,35.82,35.66,35.76,242600.0,26.5735,26.6703,26.5511,26.6256,242600.0
2006-06-26 13:00:00,35.76,35.84,35.76,35.82,297400.0,26.6256,26.6851,26.6256,26.6703,297400.0
2006-06-26 13:10:00,35.81,35.86,35.8,35.8,257600.0,26.6628,26.7,26.6554,26.6554,257600.0
2006-06-26 13:20:00,35.8,35.83,35.74,35.8,431200.0,26.6554,26.6777,26.6107,26.6554,431200.0
2006-06-26 13:30:00,35.8,35.85,35.78,35.81,207600.0,26.6554,26.6926,26.6405,26.6628,207600.0
2006-06-26 13:40:00,35.81,35.82,35.68,35.7,106000.0,26.6628,26.6703,26.566,26.5809,106000.0
2006-06-26 13:50:00,35.7,35.79,35.7,35.78,124000.0,26.5809,26.6479,26.5809,26.6405,124000.0
2006-06-26 14:00:00,35.79,35.91,35.79,35.87,240400.0,26.6479,26.7373,26.6479,26.7075,240400.0
2006-06-26 14:10:00,35.87,35.88,35.81,35.84,230600.0,26.7075,26.7149,26.6628,26.6851,230600.0
2006-06-26 14:20:00,35.84,35.87,35.77,35.85,270600.0,26.6851,26.7075,26.633,26.6926,270600.0
2006-06-26 14:30:00,35.85,35.93,35.81,35.91,227600.0,26.6926,26.7522,26.6628,26.7373,227600.0
2006-06-26 14:40:00,35.92,36.04,35.92,36.01,337000.0,26.7447,26.8341,26.7447,26.8117,337000.0
2006-06-26 14:50:00,36.01,36.08,35.99,36.02,262200.0,26.8117,26.8638,26.7968,26.8192,262200.0
2006-06-26 15:00:00,36.02,36.04,35.97,36.02,259400.0,26.8192,26.8341,26.7819,26.8192,259400.0
2006-06-26 15:10:00,36.02,36.03,35.93,36.02,167000.0,26.8192,26.8266,26.7522,26.8192,167000.0
2006-06-26 15:20:00,36.02,36.02,35.98,35.99,152600.0,26.8192,26.8192,26.7894,26.7968,152600.0
2006-06-26 15:30:00,35.99,36.02,35.94,36.02,370800.0,26.7968,26.8192,26.7596,26.8192,370800.0
2006-06-26 15:40:00,36.02,36.03,35.93,35.96,290400.0,26.8192,26.8266,26.7522,26.7745,290400.0
2006-06-26 15:50:00,35.96,36.05,35.96,36.04,441400.0,26.7745,26.8415,26.7745,26.8341,441400.0
2006-06-27 09:30:00,36.1,36.42,36.08,36.4,772400.0,26.8787,27.117,26.8638,27.1021,772400.0
2006-06-27 09:40:00,36.4,36.48,36.29,36.38,524200.0,27.1021,27.1617,27.0202,27.0872,524200.0
2006-06-27 09:50:00,36.39,36.44,36.31,36.35,351400.0,27.0947,27.1319,27.0351,27.0649,351400.0
2006-06-27 10:00:00,36.35,36.38,36.15,36.24,420000.0,27.0649,27.0872,26.916,26.983,420000.0
2006-06-27 10:10:00,36.24,36.31,36.17,36.21,428600.0,26.983,27.0351,26.9309,26.9606,428600.0
2006-06-27 10:20:00,36.2,36.22,36.11,36.15,365200.0,26.9532,26.9681,26.8862,26.916,365200.0
2006-06-27 10:30:00,36.14,36.19,36.1,36.17,296800.0,26.9085,26.9457,26.8787,26.9309,296800.0
2006-06-27 10:40:00,36.17,36.19,36.1,36.13,185400.0,26.9309,26.9457,26.8787,26.9011,185400.0
2006-06-27 10:50:00,36.13,36.18,36.04,36.07,495000.0,26.9011,26.9383,26.8341,26.8564,495000.0
2006-06-27 11:00:00,36.08,36.08,35.65,35.65,533400.0,26.8638,26.8638,26.5437,26.5437,533400.0
2006-06-27 11:10:00,35.65,35.73,35.52,35.52,711200.0,26.5437,26.6032,26.4469,26.4469,711200.0
2006-06-27 11:20:00,35.52,35.74,35.5,35.72,539600.0,26.4469,26.6107,26.432,26.5958,539600.0
2006-06-27 11:30:00,35.72,35.84,35.68,35.77,390200.0,26.5958,26.6851,26.566,26.633,390200.0
2006-06-27 11:40:00,35.77,35.77,35.68,35.7,231000.0,26.633,26.633,26.566,26.5809,231000.0
2006-06-27 11:50:00,35.7,35.7,35.6,35.6,294600.0,26.5809,26.5809,26.5065,26.5065,294600.0
2006-06-27 12:00:00,35.61,35.63,35.29,35.3,540200.0,26.5139,26.5288,26.2756,26.2831,540200.0
2006-06-27 12:10:00,35.3,35.42,35.3,35.32,538200.0,26.2831,26.3724,26.2831,26.298,538200.0
2006-06-27 12:20:00,35.32,35.35,35.19,35.2,400400.0,26.298,26.3203,26.2012,26.2086,400400.0
2006-06-27 12:30:00,35.19,35.22,35.05,35.09,469000.0,26.2012,26.2235,26.0969,26.1267,469000.0
2006-06-27 12:40:00,35.09,35.18,35.01,35.16,423000.0,26.1267,26.1937,26.0672,26.1788,423000.0
2006-06-27 12:50:00,35.16,35.24,35.12,35.2,402200.0,26.1788,26.2384,26.1491,26.2086,402200.0
2006-06-27 13:00:00,35.19,35.19,35.13,35.17,236000.0,26.2012,26.2012,26.1565,26.1863,236000.0
2006-06-27 13:10:00,35.17,35.17,35.08,35.12,273200.0,26.1863,26.1863,26.1193,26.1491,273200.0
2006-06-27 13:20:00,35.12,35.25,35.11,35.22,603800.0,26.1491,26.2459,26.1416,26.2235,603800.0
2006-06-27 13:30:00,35.21,35.21,35.1,35.13,518600.0,26.2161,26.2161,26.1342,26.1565,518600.0
2006-06-27 13:40:00,35.13,35.13,34.99,35.03,386000.0,26.1565,26.1565,26.0523,26.082,386000.0
2006-06-27 13:50:00,35.03,35.04,34.93,34.99,341000.0,26.082,26.0895,26.0076,26.0523,341000.0
2006-06-27 14:00:00,34.99,35.13,34.98,35.12,307600.0,26.0523,26.1565,26.0448,26.1491,307600.0
2006-06-27 14:10:00,35.11,35.15,35.09,35.13,206000.0,26.1416,26.1714,26.1267,26.1565,206000.0
2006-06-27 14:20:00,35.13,35.16,35.0,35.04,260800.0,26.1565,26.1788,26.0597,26.0895,260800.0
2006-06-27 14:30:00,35.04,35.07,35.0,35.06,281800.0,26.0895,26.1118,26.0597,26.1044,281800.0
2006-06-27 14:40:00,35.05,35.09,34.95,34.98,412800.0,26.0969,26.1267,26.0225,26.0448,412800.0
2006-06-27 14:50:00,34.98,35.02,34.86,34.87,415800.0,26.0448,26.0746,25.9555,25.9629,415800.0
2006-06-27 15:00:00,34.87,35.04,34.87,35.04,369600.0,25.9629,26.0895,25.9629,26.0895,369600.0
2006-06-27 15:10:00,35.04,35.25,35.02,35.24,441800.0,26.0895,26.2459,26.0746,26.2384,441800.0
2006-06-27 15:20:00,35.24,35.25,35.13,35.16,415800.0,26.2384,26.2459,26.1565,26.1788,415800.0
2006-06-27 15:30:00,35.16,35.18,35.02,35.02,410600.0,26.1788,26.1937,26.0746,26.0746,410600.0
2006-06-27 15:40:00,35.02,35.02,34.93,35.01,783600.0,26.0746,26.0746,26.0076,26.0672,783600.0
2006-06-27 15:50:00,35.01,35.01,34.92,34.95,671400.0,26.0672,26.0672,26.0001,26.0225,671400.0
2006-06-28 09:30:00,35.23,35.65,35.16,35.16,438800.0,26.231,26.5437,26.1788,26.1788,438800.0
2006-06-28 09:40:00,35.18,35.23,34.98,35.13,413400.0,26.1937,26.231,26.0448,26.1565,413400.0
2006-06-28 09:50:00,35.12,35.23,35.08,35.14,291400.0,26.1491,26.231,26.1193,26.164,291400.0
2006-06-28 10:00:00,35.15,35.25,35.12,35.15,223000.0,26.1714,26.2459,26.1491,26.1714,223000.0
2006-06-28 10:10:00,35.15,35.23,35.12,35.15,245800.0,26.1714,26.231,26.1491,26.1714,245800.0
2006-06-28 10:20:00,35.15,35.18,35.1,35.13,118400.0,26.1714,26.1937,26.1342,26.1565,118400.0
2006-06-28 10:30:00,35.12,35.54,35.12,35.34,1064200.0,26.1491,26.4618,26.1491,26.3129,1064200.0
2006-06-28 10:40:00,35.33,35.34,35.16,35.2,395400.0,26.3054,26.3129,26.1788,26.2086,395400.0
2006-06-28 10:50:00,35.19,35.25,35.09,35.2,348600.0,26.2012,26.2459,26.1267,26.2086,348600.0
2006-06-28 11:00:00,35.22,35.25,35.11,35.24,355800.0,26.2235,26.2459,26.1416,26.2384,355800.0
2006-06-28 11:10:00,35.23,35.33,35.17,35.31,330600.0,26.231,26.3054,26.1863,26.2905,330600.0
2006-06-28 11:20:00,35.3,35.33,35.06,35.11,463000.0,26.2831,26.3054,26.1044,26.1416,463000.0
2006-06-28 11:30:00,35.1,35.11,34.97,35.04,479000.0,26.1342,26.1416,26.0374,26.0895,479000.0
2006-06-28 11:40:00,35.02,35.09,34.93,34.96,265000.0,26.0746,26.1267,26.0076,26.0299,265000.0
2006-06-28 11:50:00,34.98,35.14,34.96,35.1,248200.0,26.0448,26.164,26.0299,26.1342,248200.0
2006-06-28 12:00:00,35.11,35.13,35.05,35.09,129200.0,26.1416,26.1565,26.0969,26.1267,129200.0
2006-06-28 12:10:00,35.09,35.17,35.03,35.12,162400.0,26.1267,26.1863,26.082,26.1491,162400.0
2006-06-28 12:20:00,35.12,35.18,35.08,35.08,173400.0,26.1491,26.1937,26.1193,26.1193,173400.0
2006-06-28 12:30:00,35.08,35.08,34.99,35.04,208200.0,26.1193,26.1193,26.0523,26.0895,208200.0
2006-06-28 12:40:00,35.05,35.05,34.97,34.98,165800.0,26.0969,26.0969,26.0374,26.0448,165800.0
2006-06-28 12:50:00,34.97,35.06,34.97,35.01,277200.0,26.0374,26.1044,26.0374,26.0672,277200.0
2006-06-28 13:00:00,35.02,35.04,34.98,35.02,86200.0,26.0746,26.0895,26.0448,26.0746,86200.0
2006-06-28 13:10:00,35.02,35.05,34.98,35.05,174400.0,26.0746,26.0969,26.0448,26.0969,174400.0
2006-06-28 13:20:00,35.06,35.07,34.88,34.89,173600.0,26.1044,26.1118,25.9704,25.9778,173600.0
2006-06-28 13:30:00,34.9,34.9,34.75,34.83,395800.0,25.9853,25.9853,25.8736,25.9331,395800.0
2006-06-28 13:40:00,34.83,34.84,34.75,34.79,219800.0,25.9331,25.9406,25.8736,25.9034,219800.0
2006-06-28 13:50:00,34.8,34.96,34.76,34.96,253000.0,25.9108,26.0299,25.881,26.0299,253000.0
2006-06-28 14:00:00,34.95,35.07,34.94,34.96,328600.0,26.0225,26.1118,26.015,26.0299,328600.0
2006-06-28 14:10:00,34.96,35.06,34.95,34.99,295200.0,26.0299,26.1044,26.0225,26.0523,295200.0
2006-06-28 14:20:00,34.99,35.12,34.99,35.12,212000.0,26.0523,26.1491,26.0523,26.1491,212000.0
2006-06-28 14:30:00,35.12,35.17,35.06,35.1,361000.0,26.1491,26.1863,26.1044,26.1342,361000.0
2006-06-28 14:40:00,35.09,35.2,35.07,35.1,277600.0,26.1267,26.2086,26.1118,26.1342,277600.0
2006-06-28 14:50:00,35.1,35.13,35.05,35.07,231200.0,26.1342,26.1565,26.0969,26.1118,231200.0
2006-06-28 15:00:00,35.07,35.12,35.02,35.06,247800.0,26.1118,26.1491,26.0746,26.1044,247800.0
2006-06-28 15:10:00,35.06,35.15,35.05,35.12,246800.0,26.1044,26.1714,26.0969,26.1491,246800.0
2006-06-28 15:20:00,35.12,35.3,35.12,35.27,399000.0,26.1491,26.2831,26.1491,26.2607,399000.0
2006-06-28 15:30:00,35.26,35.31,35.2,35.3,311400.0,26.2533,26.2905,26.2086,26.2831,311400.0
2006-06-28 15:40:00,35.3,35.33,35.19,35.19,280400.0,26.2831,26.3054,26.2012,26.2012,280400.0
2006-06-28 15:50:00,35.19,35.29,35.16,35.27,405600.0,26.2012,26.2756,26.1788,26.2607,405600.0
2006-06-29 09:30:00,35.64,35.64,35.45,35.51,570600.0,26.5362,26.5362,26.3948,26.4394,570600.0
2006-06-29 09:40:00,35.51,35.59,35.46,35.59,437000.0,26.4394,26.499,26.4022,26.499,437000.0
2006-06-29 09:50:00,35.58,35.65,35.56,35.6,375600.0,26.4916,26.5437,26.4767,26.5065,375600.0
2006-06-29 10:00:00,35.61,35.71,35.6,35.64,487800.0,26.5139,26.5884,26.5065,26.5362,487800.0
2006-06-29 10:10:00,35.63,35.71,35.57,35.67,557800.0,26.5288,26.5884,26.4841,26.5586,557800.0
2006-06-29 10:20:00,35.68,35.8,35.65,35.74,467800.0,26.566,26.6554,26.5437,26.6107,467800.0
2006-06-29 10:30:00,35.75,35.85,35.66,35.84,613800.0,26.6181,26.6926,26.5511,26.6851,613800.0
2006-06-29 10:40:00,35.85,35.95,35.76,35.81,373400.0,26.6926,26.767,26.6256,26.6628,373400.0
2006-06-29 10:50:00,35.81,35.88,35.76,35.88,303400.0,26.6628,26.7149,26.6256,26.7149,303400.0
2006-06-29 11:00:00,35.88,35.99,35.87,35.95,373000.0,26.7149,26.7968,26.7075,26.767,373000.0
2006-06-29 11:10:00,35.96,35.99,35.89,35.94,239800.0,26.7745,26.7968,26.7224,26.7596,239800.0
2006-06-29 11:20:00,35.94,35.99,35.81,35.83,430800.0,26.7596,26.7968,26.6628,26.6777,430800.0
2006-06-29 11:30:00,35.84,35.94,35.84,35.93,240600.0,26.6851,26.7596,26.6851,26.7522,240600.0
2006-06-29 11:40:00,35.93,36.01,35.93,36.01,365800.0,26.7522,26.8117,26.7522,26.8117,365800.0
2006-06-29 11:50:00,36.02,36.05,35.98,35.99,297800.0,26.8192,26.8415,26.7894,26.7968,297800.0
2006-06-29 12:00:00,35.99,36.0,35.9,35.99,305400.0,26.7968,26.8043,26.7298,26.7968,305400.0
2006-06-29 12:10:00,35.99,36.03,35.93,36.0,237000.0,26.7968,26.8266,26.7522,26.8043,237000.0
2006-06-29 12:20:00,35.99,36.01,35.94,35.96,119400.0,26.7968,26.8117,26.7596,26.7745,119400.0
2006-06-29 12:30:00,35.95,35.96,35.91,35.95,121600.0,26.767,26.7745,26.7373,26.767,121600.0
2006-06-29 12:40:00,35.95,36.0,35.9,35.9,106400.0,26.767,26.8043,26.7298,26.7298,106400.0
2006-06-29 12:50:00,35.9,35.97,35.9,35.91,213800.0,26.7298,26.7819,26.7298,26.7373,213800.0
2006-06-29 13:00:00,35.91,35.98,35.9,35.97,176200.0,26.7373,26.7894,26.7298,26.7819,176200.0
2006-06-29 13:10:00,35.97,36.01,35.92,35.94,137000.0,26.7819,26.8117,26.7447,26.7596,137000.0
2006-06-29 13:20:00,35.94,35.94,35.83,35.85,181400.0,26.7596,26.7596,26.6777,26.6926,181400.0
2006-06-29 13:30:00,35.86,35.89,35.85,35.87,118800.0,26.7,26.7224,26.6926,26.7075,118800.0
2006-06-29 13:40:00,35.87,35.88,35.82,35.84,154600.0,26.7075,26.7149,26.6703,26.6851,154600.0
2006-06-29 13:50:00,35.84,35.96,35.84,35.95,136600.0,26.6851,26.7745,26.6851,26.767,136600.0
2006-06-29 14:00:00,35.95,36.02,35.92,35.96,192200.0,26.767,26.8192,26.7447,26.7745,192200.0
2006-06-29 14:10:00,35.95,36.2,35.93,36.2,425600.0,26.767,26.9532,26.7522,26.9532,425600.0
2006-06-29 14:20:00,36.2,36.38,36.19,36.21,758800.0,26.9532,27.0872,26.9457,26.9606,758800.0
2006-06-29 14:30:00,36.21,36.22,36.01,36.22,573600.0,26.9606,26.9681,26.8117,26.9681,573600.0
2006-06-29 14:40:00,36.22,36.38,36.2,36.37,531600.0,26.9681,27.0872,26.9532,27.0798,531600.0
2006-06-29 14:50:00,36.37,36.49,36.36,36.46,576600.0,27.0798,27.1691,27.0723,27.1468,576600.0
2006-06-29 15:00:00,36.45,36.55,36.43,36.55,456800.0,27.1393,27.2138,27.1244,27.2138,456800.0
2006-06-29 15:10:00,36.55,36.62,36.46,36.6,653600.0,27.2138,27.2659,27.1468,27.251,653600.0
2006-06-29 15:20:00,36.59,36.69,36.52,36.67,765800.0,27.2436,27.318,27.1914,27.3031,765800.0
2006-06-29 15:30:00,36.67,36.73,36.58,36.73,592200.0,27.3031,27.3478,27.2361,27.3478,592200.0
2006-06-29 15:40:00,36.74,36.95,36.73,36.93,1019400.0,27.3553,27.5116,27.3478,27.4967,1019400.0
2006-06-29 15:50:00,36.93,36.96,36.83,36.85,1082800.0,27.4967,27.5191,27.4223,27.4372,1082800.0
2006-06-30 09:30:00,36.99,37.19,36.99,37.13,704800.0,27.5414,27.6903,27.5414,27.6456,704800.0
2006-06-30 09:40:00,37.13,37.13,36.81,36.92,680400.0,27.6456,27.6456,27.4074,27.4893,680400.0
2006-06-30 09:50:00,36.92,36.96,36.76,36.85,568000.0,27.4893,27.5191,27.3701,27.4372,568000.0
2006-06-30 10:00:00,36.85,36.85,36.66,36.71,523200.0,27.4372,27.4372,27.2957,27.3329,523200.0
2006-06-30 10:10:00,36.71,36.8,36.69,36.74,405400.0,27.3329,27.3999,27.318,27.3553,405400.0
2006-06-30 10:20:00,36.73,36.82,36.7,36.82,304800.0,27.3478,27.4148,27.3255,27.4148,304800.0
2006-06-30 10:30:00,36.82,36.96,36.8,36.96,267400.0,27.4148,27.5191,27.3999,27.5191,267400.0
2006-06-30 10:40:00,36.96,37.19,36.95,37.14,389600.0,27.5191,27.6903,27.5116,27.6531,389600.0
2006-06-30 10:50:00,37.14,37.15,37.03,37.12,506200.0,27.6531,27.6605,27.5712,27.6382,506200.0
2006-06-30 11:00:00,37.12,37.22,37.11,37.16,370600.0,27.6382,27.7126,27.6307,27.668,370600.0
2006-06-30 11:10:00,37.17,37.17,37.05,37.1,333600.0,27.6754,27.6754,27.5861,27.6233,333600.0
2006-06-30 11:20:00,37.11,37.12,36.96,36.96,315400.0,27.6307,27.6382,27.5191,27.5191,315400.0
2006-06-30 11:30:00,36.95,37.02,36.89,36.95,217200.0,27.5116,27.5637,27.4669,27.5116,217200.0
2006-06-30 11:40:00,36.94,37.08,36.92,37.08,168400.0,27.5042,27.6084,27.4893,27.6084,168400.0
2006-06-30 11:50:00,37.07,37.2,37.05,37.2,169600.0,27.601,27.6978,27.5861,27.6978,169600.0
2006-06-30 12:00:00,37.2,37.26,37.18,37.25,319000.0,27.6978,27.7424,27.6829,27.735,319000.0
2006-06-30 12:10:00,37.26,37.29,37.2,37.2,188800.0,27.7424,27.7648,27.6978,27.6978,188800.0
2006-06-30 12:20:00,37.2,37.25,37.1,37.12,490000.0,27.6978,27.735,27.6233,27.6382,490000.0
2006-06-30 12:30:00,37.12,37.2,37.1,37.18,185200.0,27.6382,27.6978,27.6233,27.6829,185200.0
2006-06-30 12:40:00,37.18,37.19,37.14,37.15,141600.0,27.6829,27.6903,27.6531,27.6605,141600.0
2006-06-30 12:50:00,37.15,37.18,37.1,37.13,157400.0,27.6605,27.6829,27.6233,27.6456,157400.0
2006-06-30 13:00:00,37.12,37.13,37.05,37.06,207000.0,27.6382,27.6456,27.5861,27.5935,207000.0
2006-06-30 13:10:00,37.05,37.06,36.95,36.95,288400.0,27.5861,27.5935,27.5116,27.5116,288400.0
2006-06-30 13:20:00,36.95,37.02,36.91,36.99,255600.0,27.5116,27.5637,27.4818,27.5414,255600.0
2006-06-30 13:30:00,37.01,37.05,36.99,37.0,158200.0,27.5563,27.5861,27.5414,27.5488,158200.0
2006-06-30 13:40:00,37.0,37.08,36.98,37.07,174400.0,27.5488,27.6084,27.5339,27.601,174400.0
2006-06-30 13:50:00,37.07,37.1,37.01,37.04,149600.0,27.601,27.6233,27.5563,27.5786,149600.0
2006-06-30 14:00:00,37.05,37.12,37.02,37.11,154600.0,27.5861,27.6382,27.5637,27.6307,154600.0
2006-06-30 14:10:00,37.12,37.14,37.11,37.12,183600.0,27.6382,27.6531,27.6307,27.6382,183600.0
2006-06-30 14:20:00,37.12,37.17,37.08,37.11,145400.0,27.6382,27.6754,27.6084,27.6307,145400.0
2006-06-30 14:30:00,37.11,37.23,37.09,37.22,195000.0,27.6307,27.7201,27.6158,27.7126,195000.0
2006-06-30 14:40:00,37.22,37.34,37.22,37.32,271000.0,27.7126,27.802,27.7126,27.7871,271000.0
2006-06-30 14:50:00,37.32,37.45,37.29,37.42,391600.0,27.7871,27.8839,27.7648,27.8616,391600.0
2006-06-30 15:00:00,37.41,37.42,37.3,37.41,304200.0,27.8541,27.8616,27.7722,27.8541,304200.0
2006-06-30 15:10:00,37.41,37.42,37.27,37.27,242000.0,27.8541,27.8616,27.7499,27.7499,242000.0
2006-06-30 15:20:00,37.27,37.29,37.0,37.18,286400.0,27.7499,27.7648,27.5488,27.6829,286400.0
2006-06-30 15:30:00,37.18,37.19,37.03,37.07,306600.0,27.6829,27.6903,27.5712,27.601,306600.0
2006-06-30 15:40:00,37.07,37.18,37.07,37.16,585000.0,27.601,27.6829,27.601,27.668,585000.0
2006-06-30 15:50:00,37.17,37.19,37.02,37.11,1047200.0,27.6754,27.6903,27.5637,27.6307,1047200.0
2006-07-03 09:30:00,37.49,37.49,37.24,37.32,313600.0,27.9137,27.9137,27.7275,27.7871,313600.0
2006-07-03 09:40:00,37.33,37.41,37.33,37.38,146000.0,27.7945,27.8541,27.7945,27.8318,146000.0
2006-07-03 09:50:00,37.38,37.43,37.38,37.41,175800.0,27.8318,27.869,27.8318,27.8541,175800.0
2006-07-03 10:00:00,37.41,37.41,37.36,37.38,183600.0,27.8541,27.8541,27.8169,27.8318,183600.0
2006-07-03 10:10:00,37.38,37.42,37.37,37.41,168400.0,27.8318,27.8616,27.8243,27.8541,168400.0
2006-07-03 10:20:00,37.4,37.5,37.38,37.5,172000.0,27.8467,27.9211,27.8318,27.9211,172000.0
2006-07-03 10:30:00,37.49,37.55,37.49,37.55,209600.0,27.9137,27.9583,27.9137,27.9583,209600.0
2006-07-03 10:40:00,37.54,37.6,37.54,37.57,144000.0,27.9509,27.9956,27.9509,27.9732,144000.0
2006-07-03 10:50:00,37.57,37.58,37.5,37.5,108000.0,27.9732,27.9807,27.9211,27.9211,108000.0
2006-07-03 11:00:00,37.51,37.56,37.51,37.53,81800.0,27.9286,27.9658,27.9286,27.9435,81800.0
2006-07-03 11:10:00,37.53,37.56,37.51,37.56,177000.0,27.9435,27.9658,27.9286,27.9658,177000.0
2006-07-03 11:20:00,37.55,37.56,37.51,37.55,128800.0,27.9583,27.9658,27.9286,27.9583,128800.0
2006-07-03 11:30:00,37.55,37.55,37.51,37.52,70800.0,27.9583,27.9583,27.9286,27.936,70800.0
2006-07-03 11:40:00,37.52,37.58,37.52,37.57,109600.0,27.936,27.9807,27.936,27.9732,109600.0
2006-07-03 11:50:00,37.57,37.6,37.56,37.6,99400.0,27.9732,27.9956,27.9658,27.9956,99400.0
2006-07-03 12:00:00,37.6,37.63,37.59,37.62,125800.0,27.9956,28.0179,27.9881,28.0105,125800.0
2006-07-03 12:10:00,37.62,37.63,37.59,37.63,151400.0,28.0105,28.0179,27.9881,28.0179,151400.0
2006-07-03 12:20:00,37.63,37.63,37.54,37.54,126400.0,28.0179,28.0179,27.9509,27.9509,126400.0
2006-07-03 12:30:00,37.54,37.56,37.51,37.54,102600.0,27.9509,27.9658,27.9286,27.9509,102600.0
2006-07-03 12:40:00,37.54,37.54,37.49,37.5,200600.0,27.9509,27.9509,27.9137,27.9211,200600.0
2006-07-03 12:50:00,37.5,37.53,37.48,37.53,204800.0,27.9211,27.9435,27.9062,27.9435,204800.0
2006-07-03 13:00:00,37.52,37.53,37.51,37.53,28200.0,27.936,27.9435,27.9286,27.9435,28200.0
2006-07-03 13:10:00,37.52,37.52,37.52,37.52,200.0,27.936,27.936,27.936,27.936,200.0
2006-07-03 13:20:00,37.52,37.52,37.52,37.52,0.0,27.936,27.936,27.936,27.936,0.0
2006-07-03 13:30:00,37.13,37.13,37.13,37.13,1000.0,27.6456,27.6456,27.6456,27.6456,1000.0
2006-07-03 13:40:00,37.13,37.13,37.13,37.13,0.0,27.6456,27.6456,27.6456,27.6456,0.0
2006-07-03 13:50:00,37.13,37.13,37.13,37.13,0.0,27.6456,27.6456,27.6456,27.6456,0.0
2006-07-03 14:00:00,37.13,37.13,37.13,37.13,0.0,27.6456,27.6456,27.6456,27.6456,0.0
2006-07-03 14:10:00,37.13,37.13,37.13,37.13,0.0,27.6456,27.6456,27.6456,27.6456,0.0
2006-07-03 14:20:00,37.13,37.13,37.13,37.13,0.0,27.6456,27.6456,27.6456,27.6456,0.0
2006-07-03 14:30:00,37.13,37.13,37.13,37.13,0.0,27.6456,27.6456,27.6456,27.6456,0.0
2006-07-03 14:40:00,37.13,37.13,37.13,37.13,0.0,27.6456,27.6456,27.6456,27.6456,0.0
2006-07-03 14:50:00,37.13,37.13,37.13,37.13,0.0,27.6456,27.6456,27.6456,27.6456,0.0
2006-07-03 15:00:00,37.13,37.13,37.13,37.13,0.0,27.6456,27.6456,27.6456,27.6456,0.0
2006-07-03 15:10:00,37.13,37.13,37.13,37.13,0.0,27.6456,27.6456,27.6456,27.6456,0.0
2006-07-03 15:20:00,37.13,37.13,37.13,37.13,0.0,27.6456,27.6456,27.6456,27.6456,0.0
2006-07-03 15:30:00,37.13,37.13,37.13,37.13,0.0,27.6456,27.6456,27.6456,27.6456,0.0
2006-07-03 15:40:00,37.13,37.13,37.13,37.13,0.0,27.6456,27.6456,27.6456,27.6456,0.0
2006-07-03 15:50:00,37.13,37.13,37.13,37.13,0.0,27.6456,27.6456,27.6456,27.6456,0.0
2006-07-05 09:30:00,37.3,37.3,36.99,37.01,483400.0,27.7722,27.7722,27.5414,27.5563,483400.0
2006-07-05 09:40:00,37.02,37.08,36.71,36.72,787600.0,27.5637,27.6084,27.3329,27.3404,787600.0
2006-07-05 09:50:00,36.71,36.88,36.65,36.74,462200.0,27.3329,27.4595,27.2882,27.3553,462200.0
2006-07-05 10:00:00,36.74,36.81,36.62,36.72,380200.0,27.3553,27.4074,27.2659,27.3404,380200.0
2006-07-05 10:10:00,36.72,36.81,36.67,36.78,383400.0,27.3404,27.4074,27.3031,27.385,383400.0
2006-07-05 10:20:00,36.79,36.95,36.76,36.88,390200.0,27.3925,27.5116,27.3701,27.4595,390200.0
2006-07-05 10:30:00,36.88,37.05,36.85,36.96,398200.0,27.4595,27.5861,27.4372,27.5191,398200.0
2006-07-05 10:40:00,36.96,36.97,36.81,36.81,311400.0,27.5191,27.5265,27.4074,27.4074,311400.0
2006-07-05 10:50:00,36.82,36.85,36.74,36.76,224400.0,27.4148,27.4372,27.3553,27.3701,224400.0
2006-07-05 11:00:00,36.76,36.77,36.61,36.63,512800.0,27.3701,27.3776,27.2585,27.2734,512800.0
2006-07-05 11:10:00,36.64,36.72,36.6,36.6,170800.0,27.2808,27.3404,27.251,27.251,170800.0
2006-07-05 11:20:00,36.6,36.68,36.54,36.55,305600.0,27.251,27.3106,27.2063,27.2138,305600.0
2006-07-05 11:30:00,36.55,36.79,36.55,36.77,437200.0,27.2138,27.3925,27.2138,27.3776,437200.0
2006-07-05 11:40:00,36.77,36.88,36.74,36.88,469800.0,27.3776,27.4595,27.3553,27.4595,469800.0
2006-07-05 11:50:00,36.88,37.0,36.84,36.92,315600.0,27.4595,27.5488,27.4297,27.4893,315600.0
2006-07-05 12:00:00,36.92,37.02,36.89,37.01,192000.0,27.4893,27.5637,27.4669,27.5563,192000.0
2006-07-05 12:10:00,37.0,37.19,36.99,37.12,313200.0,27.5488,27.6903,27.5414,27.6382,313200.0
2006-07-05 12:20:00,37.1,37.13,37.05,37.08,159200.0,27.6233,27.6456,27.5861,27.6084,159200.0
2006-07-05 12:30:00,37.09,37.12,37.01,37.02,228800.0,27.6158,27.6382,27.5563,27.5637,228800.0
2006-07-05 12:40:00,37.01,37.15,36.99,37.12,132200.0,27.5563,27.6605,27.5414,27.6382,132200.0
2006-07-05 12:50:00,37.12,37.19,37.08,37.16,171000.0,27.6382,27.6903,27.6084,27.668,171000.0
2006-07-05 13:00:00,37.16,37.24,37.13,37.2,298000.0,27.668,27.7275,27.6456,27.6978,298000.0
2006-07-05 13:10:00,37.2,37.47,37.2,37.46,295600.0,27.6978,27.8988,27.6978,27.8913,295600.0
2006-07-05 13:20:00,37.48,37.55,37.43,37.44,472000.0,27.9062,27.9583,27.869,27.8764,472000.0
2006-07-05 13:30:00,37.45,37.63,37.45,37.63,372400.0,27.8839,28.0179,27.8839,28.0179,372400.0
2006-07-05 13:40:00,37.63,37.71,37.47,37.52,364000.0,28.0179,28.0775,27.8988,27.936,364000.0
2006-07-05 13:50:00,37.52,37.53,37.48,37.49,208200.0,27.936,27.9435,27.9062,27.9137,208200.0
2006-07-05 14:00:00,37.5,37.57,37.48,37.56,253200.0,27.9211,27.9732,27.9062,27.9658,253200.0
2006-07-05 14:10:00,37.56,37.58,37.52,37.53,256200.0,27.9658,27.9807,27.936,27.9435,256200.0
2006-07-05 14:20:00,37.54,37.6,37.52,37.58,160000.0,27.9509,27.9956,27.936,27.9807,160000.0
2006-07-05 14:30:00,37.59,37.79,37.58,37.73,333600.0,27.9881,28.137,27.9807,28.0924,333600.0
2006-07-05 14:40:00,37.73,37.74,37.64,37.64,170400.0,28.0924,28.0998,28.0254,28.0254,170400.0
2006-07-05 14:50:00,37.63,37.72,37.63,37.72,205000.0,28.0179,28.0849,28.0179,28.0849,205000.0
2006-07-05 15:00:00,37.72,37.72,37.49,37.49,234800.0,28.0849,28.0849,27.9137,27.9137,234800.0
2006-07-05 15:10:00,37.49,37.6,37.49,37.57,245000.0,27.9137,27.9956,27.9137,27.9732,245000.0
2006-07-05 15:20:00,37.57,37.59,37.46,37.49,209400.0,27.9732,27.9881,27.8913,27.9137,209400.0
2006-07-05 15:30:00,37.48,37.49,37.34,37.39,249600.0,27.9062,27.9137,27.802,27.8392,249600.0
2006-07-05 15:40:00,37.4,37.6,37.34,37.58,357600.0,27.8467,27.9956,27.802,27.9807,357600.0
2006-07-05 15:50:00,37.58,37.63,37.55,37.56,375600.0,27.9807,28.0179,27.9583,27.9658,375600.0
2006-07-06 09:30:00,37.59,37.7,37.32,37.41,413400.0,27.9881,28.07,27.7871,27.8541,413400.0
2006-07-06 09:40:00,37.41,37.54,37.23,37.27,484400.0,27.8541,27.9509,27.7201,27.7499,484400.0
2006-07-06 09:50:00,37.27,37.45,37.24,37.4,349000.0,27.7499,27.8839,27.7275,27.8467,349000.0
2006-07-06 10:00:00,37.39,37.62,37.37,37.61,343200.0,27.8392,28.0105,27.8243,28.003,343200.0
2006-07-06 10:10:00,37.61,37.74,37.61,37.73,413000.0,28.003,28.0998,28.003,28.0924,413000.0
2006-07-06 10:20:00,37.73,37.86,37.71,37.75,302200.0,28.0924,28.1892,28.0775,28.1073,302200.0
2006-07-06 10:30:00,37.74,37.76,37.34,37.68,613600.0,28.0998,28.1147,27.802,28.0551,613600.0
2006-07-06 10:40:00,37.69,37.87,37.55,37.55,482000.0,28.0626,28.1966,27.9583,27.9583,482000.0
2006-07-06 10:50:00,37.55,37.6,37.38,37.47,373400.0,27.9583,27.9956,27.8318,27.8988,373400.0
2006-07-06 11:00:00,37.48,37.5,37.29,37.29,393000.0,27.9062,27.9211,27.7648,27.7648,393000.0
2006-07-06 11:10:00,37.29,37.42,37.25,37.29,272600.0,27.7648,27.8616,27.735,27.7648,272600.0
2006-07-06 11:20:00,37.29,37.4,37.28,37.4,193000.0,27.7648,27.8467,27.7573,27.8467,193000.0
2006-07-06 11:30:00,37.38,37.49,37.38,37.44,170200.0,27.8318,27.9137,27.8318,27.8764,170200.0
2006-07-06 11:40:00,37.43,37.52,37.42,37.49,193200.0,27.869,27.936,27.8616,27.9137,193200.0
2006-07-06 11:50:00,37.48,37.49,37.4,37.47,168600.0,27.9062,27.9137,27.8467,27.8988,168600.0
2006-07-06 12:00:00,37.46,37.54,37.45,37.49,180600.0,27.8913,27.9509,27.8839,27.9137,180600.0
2006-07-06 12:10:00,37.49,37.52,37.37,37.52,159800.0,27.9137,27.936,27.8243,27.936,159800.0
2006-07-06 12:20:00,37.52,37.63,37.42,37.55,201600.0,27.936,28.0179,27.8616,27.9583,201600.0
2006-07-06 12:30:00,37.55,37.55,37.3,37.31,202000.0,27.9583,27.9583,27.7722,27.7797,202000.0
2006-07-06 12:40:00,37.31,37.34,37.1,37.14,233800.0,27.7797,27.802,27.6233,27.6531,233800.0
2006-07-06 12:50:00,37.14,37.34,37.14,37.34,237800.0,27.6531,27.802,27.6531,27.802,237800.0
2006-07-06 13:00:00,37.34,37.39,37.27,37.33,162600.0,27.802,27.8392,27.7499,27.7945,162600.0
2006-07-06 13:10:00,37.33,37.38,37.27,37.37,134200.0,27.7945,27.8318,27.7499,27.8243,134200.0
2006-07-06 13:20:00,37.37,37.42,37.37,37.38,84000.0,27.8243,27.8616,27.8243,27.8318,84000.0
2006-07-06 13:30:00,37.38,37.38,37.29,37.36,99600.0,27.8318,27.8318,27.7648,27.8169,99600.0
2006-07-06 13:40:00,37.37,37.44,37.37,37.38,130800.0,27.8243,27.8764,27.8243,27.8318,130800.0
2006-07-06 13:50:00,37.38,37.42,37.33,37.34,74400.0,27.8318,27.8616,27.7945,27.802,74400.0
2006-07-06 14:00:00,37.33,37.33,37.29,37.31,79000.0,27.7945,27.7945,27.7648,27.7797,79000.0
2006-07-06 14:10:00,37.31,37.31,37.13,37.15,122200.0,27.7797,27.7797,27.6456,27.6605,122200.0
2006-07-06 14:20:00,37.14,37.19,37.1,37.13,215600.0,27.6531,27.6903,27.6233,27.6456,215600.0
2006-07-06 14:30:00,37.13,37.16,36.98,36.98,247600.0,27.6456,27.668,27.5339,27.5339,247600.0
2006-07-06 14:40:00,36.98,37.1,36.98,37.0,196800.0,27.5339,27.6233,27.5339,27.5488,196800.0
2006-07-06 14:50:00,37.0,37.08,36.98,37.03,123200.0,27.5488,27.6084,27.5339,27.5712,123200.0
2006-07-06 15:00:00,37.03,37.04,36.93,36.97,209600.0,27.5712,27.5786,27.4967,27.5265,209600.0
2006-07-06 15:10:00,36.97,36.99,36.88,36.97,198400.0,27.5265,27.5414,27.4595,27.5265,198400.0
2006-07-06 15:20:00,36.97,37.12,36.96,37.07,204800.0,27.5265,27.6382,27.5191,27.601,204800.0
2006-07-06 15:30:00,37.07,37.08,36.98,37.05,252000.0,27.601,27.6084,27.5339,27.5861,252000.0
2006-07-06 15:40:00,37.06,37.19,37.05,37.15,456200.0,27.5935,27.6903,27.5861,27.6605,456200.0
2006-07-06 15:50:00,37.15,37.18,37.11,37.13,346000.0,27.6605,27.6829,27.6307,27.6456,346000.0
2006-07-07 09:30:00,37.27,37.33,37.2,37.31,500200.0,27.7499,27.7945,27.6978,27.7797,500200.0
2006-07-07 09:40:00,37.31,37.4,37.24,37.36,480000.0,27.7797,27.8467,27.7275,27.8169,480000.0
2006-07-07 09:50:00,37.35,37.36,37.13,37.23,354800.0,27.8094,27.8169,27.6456,27.7201,354800.0
2006-07-07 10:00:00,37.21,37.22,37.06,37.18,354400.0,27.7052,27.7126,27.5935,27.6829,354400.0
2006-07-07 10:10:00,37.18,37.47,37.18,37.4,423800.0,27.6829,27.8988,27.6829,27.8467,423800.0
2006-07-07 10:20:00,37.38,37.4,37.12,37.27,332200.0,27.8318,27.8467,27.6382,27.7499,332200.0
2006-07-07 10:30:00,37.27,37.27,37.02,37.13,511800.0,27.7499,27.7499,27.5637,27.6456,511800.0
2006-07-07 10:40:00,37.15,37.27,37.06,37.26,279400.0,27.6605,27.7499,27.5935,27.7424,279400.0
2006-07-07 10:50:00,37.27,37.29,37.13,37.17,336000.0,27.7499,27.7648,27.6456,27.6754,336000.0
2006-07-07 11:00:00,37.18,37.27,37.1,37.13,147800.0,27.6829,27.7499,27.6233,27.6456,147800.0
2006-07-07 11:10:00,37.15,37.29,37.12,37.27,112200.0,27.6605,27.7648,27.6382,27.7499,112200.0
2006-07-07 11:20:00,37.27,37.33,37.24,37.26,159400.0,27.7499,27.7945,27.7275,27.7424,159400.0
2006-07-07 11:30:00,37.24,37.36,37.19,37.36,231800.0,27.7275,27.8169,27.6903,27.8169,231800.0
2006-07-07 11:40:00,37.37,37.42,37.26,37.3,194400.0,27.8243,27.8616,27.7424,27.7722,194400.0
2006-07-07 11:50:00,37.3,37.33,37.15,37.22,174400.0,27.7722,27.7945,27.6605,27.7126,174400.0
2006-07-07 12:00:00,37.21,37.26,37.15,37.15,149000.0,27.7052,27.7424,27.6605,27.6605,149000.0
2006-07-07 12:10:00,37.15,37.15,37.04,37.05,188800.0,27.6605,27.6605,27.5786,27.5861,188800.0
2006-07-07 12:20:00,37.06,37.1,37.0,37.08,192200.0,27.5935,27.6233,27.5488,27.6084,192200.0
2006-07-07 12:30:00,37.08,37.13,37.05,37.05,98600.0,27.6084,27.6456,27.5861,27.5861,98600.0
2006-07-07 12:40:00,37.05,37.05,36.99,36.99,140000.0,27.5861,27.5861,27.5414,27.5414,140000.0
2006-07-07 12:50:00,36.99,37.03,36.93,36.94,121600.0,27.5414,27.5712,27.4967,27.5042,121600.0
2006-07-07 13:00:00,36.93,36.94,36.81,36.82,217800.0,27.4967,27.5042,27.4074,27.4148,217800.0
2006-07-07 13:10:00,36.82,36.82,36.48,36.51,442000.0,27.4148,27.4148,27.1617,27.184,442000.0
2006-07-07 13:20:00,36.51,36.69,36.51,36.52,387200.0,27.184,27.318,27.184,27.1914,387200.0
2006-07-07 13:30:00,36.52,36.56,36.45,36.48,383400.0,27.1914,27.2212,27.1393,27.1617,383400.0
2006-07-07 13:40:00,36.48,36.54,36.38,36.54,248600.0,27.1617,27.2063,27.0872,27.2063,248600.0
2006-07-07 13:50:00,36.53,36.56,36.45,36.55,193200.0,27.1989,27.2212,27.1393,27.2138,193200.0
2006-07-07 14:00:00,36.54,36.66,36.48,36.51,209200.0,27.2063,27.2957,27.1617,27.184,209200.0
2006-07-07 14:10:00,36.51,36.57,36.49,36.51,206000.0,27.184,27.2287,27.1691,27.184,206000.0
2006-07-07 14:20:00,36.5,36.52,36.46,36.48,138000.0,27.1766,27.1914,27.1468,27.1617,138000.0
2006-07-07 14:30:00,36.48,36.52,36.33,36.37,264400.0,27.1617,27.1914,27.05,27.0798,264400.0
2006-07-07 14:40:00,36.35,36.36,36.28,36.32,246600.0,27.0649,27.0723,27.0128,27.0425,246600.0
2006-07-07 14:50:00,36.32,36.33,36.24,36.31,386800.0,27.0425,27.05,26.983,27.0351,386800.0
2006-07-07 15:00:00,36.31,36.37,36.29,36.33,298000.0,27.0351,27.0798,27.0202,27.05,298000.0
2006-07-07 15:10:00,36.33,36.45,36.29,36.4,274200.0,27.05,27.1393,27.0202,27.1021,274200.0
2006-07-07 15:20:00,36.4,36.41,36.26,36.28,352600.0,27.1021,27.1095,26.9979,27.0128,352600.0
2006-07-07 15:30:00,36.28,36.33,36.25,36.25,243000.0,27.0128,27.05,26.9904,26.9904,243000.0
2006-07-07 15:40:00,36.25,36.31,36.25,36.3,294200.0,26.9904,27.0351,26.9904,27.0276,294200.0
2006-07-07 15:50:00,36.3,36.33,36.29,36.31,473600.0,27.0276,27.05,27.0202,27.0351,473600.0
2006-07-10 09:30:00,36.54,36.55,36.36,36.52,483800.0,27.2063,27.2138,27.0723,27.1914,483800.0
2006-07-10 09:40:00,36.52,36.54,36.32,36.36,342200.0,27.1914,27.2063,27.0425,27.0723,342200.0
2006-07-10 09:50:00,36.35,36.43,36.22,36.36,338800.0,27.0649,27.1244,26.9681,27.0723,338800.0
2006-07-10 10:00:00,36.35,36.7,36.35,36.52,440600.0,27.0649,27.3255,27.0649,27.1914,440600.0
2006-07-10 10:10:00,36.52,36.77,36.51,36.7,402000.0,27.1914,27.3776,27.184,27.3255,402000.0
2006-07-10 10:20:00,36.69,36.88,36.63,36.78,388000.0,27.318,27.4595,27.2734,27.385,388000.0
2006-07-10 10:30:00,36.78,36.81,36.6,36.67,344800.0,27.385,27.4074,27.251,27.3031,344800.0
2006-07-10 10:40:00,36.66,36.81,36.66,36.81,340800.0,27.2957,27.4074,27.2957,27.4074,340800.0
2006-07-10 10:50:00,36.81,36.95,36.8,36.89,344600.0,27.4074,27.5116,27.3999,27.4669,344600.0
2006-07-10 11:00:00,36.89,36.97,36.8,36.81,358800.0,27.4669,27.5265,27.3999,27.4074,358800.0
2006-07-10 11:10:00,36.8,36.85,36.75,36.76,159600.0,27.3999,27.4372,27.3627,27.3701,159600.0
2006-07-10 11:20:00,36.75,36.8,36.64,36.64,214200.0,27.3627,27.3999,27.2808,27.2808,214200.0
2006-07-10 11:30:00,36.65,36.65,36.42,36.51,261200.0,27.2882,27.2882,27.117,27.184,261200.0
2006-07-10 11:40:00,36.5,36.6,36.41,36.58,451400.0,27.1766,27.251,27.1095,27.2361,451400.0
2006-07-10 11:50:00,36.57,36.66,36.52,36.61,120200.0,27.2287,27.2957,27.1914,27.2585,120200.0
2006-07-10 12:00:00,36.62,36.63,36.41,36.43,119400.0,27.2659,27.2734,27.1095,27.1244,119400.0
2006-07-10 12:10:00,36.45,36.49,36.38,36.42,149400.0,27.1393,27.1691,27.0872,27.117,149400.0
2006-07-10 12:20:00,36.41,36.46,36.34,36.44,309800.0,27.1095,27.1468,27.0574,27.1319,309800.0
2006-07-10 12:30:00,36.44,36.58,36.41,36.56,158400.0,27.1319,27.2361,27.1095,27.2212,158400.0
2006-07-10 12:40:00,36.55,36.55,36.43,36.48,84400.0,27.2138,27.2138,27.1244,27.1617,84400.0
2006-07-10 12:50:00,36.48,36.52,36.44,36.45,87600.0,27.1617,27.1914,27.1319,27.1393,87600.0
2006-07-10 13:00:00,36.45,36.45,36.31,36.33,124400.0,27.1393,27.1393,27.0351,27.05,124400.0
2006-07-10 13:10:00,36.32,36.32,36.27,36.27,143000.0,27.0425,27.0425,27.0053,27.0053,143000.0
2006-07-10 13:20:00,36.33,36.33,36.22,36.24,195600.0,27.05,27.05,26.9681,26.983,195600.0
2006-07-10 13:30:00,36.26,36.27,36.15,36.18,224200.0,26.9979,27.0053,26.916,26.9383,224200.0
2006-07-10 13:40:00,36.18,36.4,36.18,36.35,195800.0,26.9383,27.1021,26.9383,27.0649,195800.0
2006-07-10 13:50:00,36.36,36.45,36.31,36.31,155600.0,27.0723,27.1393,27.0351,27.0351,155600.0
2006-07-10 14:00:00,36.31,36.38,36.31,36.34,207400.0,27.0351,27.0872,27.0351,27.0574,207400.0
2006-07-10 14:10:00,36.34,36.41,36.26,36.4,158800.0,27.0574,27.1095,26.9979,27.1021,158800.0
2006-07-10 14:20:00,36.41,36.47,36.36,36.42,228000.0,27.1095,27.1542,27.0723,27.117,228000.0
2006-07-10 14:30:00,36.41,36.42,36.28,36.28,322800.0,27.1095,27.117,27.0128,27.0128,322800.0
2006-07-10 14:40:00,36.29,36.32,36.23,36.29,128400.0,27.0202,27.0425,26.9755,27.0202,128400.0
2006-07-10 14:50:00,36.3,36.31,36.17,36.22,210200.0,27.0276,27.0351,26.9309,26.9681,210200.0
2006-07-10 15:00:00,36.23,36.27,36.1,36.2,207000.0,26.9755,27.0053,26.8787,26.9532,207000.0
2006-07-10 15:10:00,36.2,36.39,36.18,36.39,140800.0,26.9532,27.0947,26.9383,27.0947,140800.0
2006-07-10 15:20:00,36.38,36.46,36.34,36.36,244800.0,27.0872,27.1468,27.0574,27.0723,244800.0
2006-07-10 15:30:00,36.36,36.38,36.32,36.35,143000.0,27.0723,27.0872,27.0425,27.0649,143000.0
2006-07-10 15:40:00,36.35,36.42,36.34,36.39,195200.0,27.0649,27.117,27.0574,27.0947,195200.0
2006-07-10 15:50:00,36.39,36.39,36.33,36.35,368200.0,27.0947,27.0947,27.05,27.0649,368200.0
2006-07-11 09:30:00,36.55,36.79,36.55,36.74,447600.0,27.2138,27.3925,27.2138,27.3553,447600.0
2006-07-11 09:40:00,36.75,36.75,36.58,36.69,461200.0,27.3627,27.3627,27.2361,27.318,461200.0
2006-07-11 09:50:00,36.69,36.75,36.6,36.74,321800.0,27.318,27.3627,27.251,27.3553,321800.0
2006-07-11 10:00:00,36.75,36.84,36.65,36.82,498600.0,27.3627,27.4297,27.2882,27.4148,498600.0
2006-07-11 10:10:00,36.8,37.02,36.77,37.01,510200.0,27.3999,27.5637,27.3776,27.5563,510200.0
2006-07-11 10:20:00,37.02,37.06,36.93,36.94,385200.0,27.5637,27.5935,27.4967,27.5042,385200.0
2006-07-11 10:30:00,36.94,36.95,36.82,36.86,416400.0,27.5042,27.5116,27.4148,27.4446,416400.0
2006-07-11 10:40:00,36.88,37.06,36.79,37.02,425200.0,27.4595,27.5935,27.3925,27.5637,425200.0
2006-07-11 10:50:00,37.01,37.06,36.92,36.95,295400.0,27.5563,27.5935,27.4893,27.5116,295400.0
2006-07-11 11:00:00,36.94,37.04,36.8,37.01,469200.0,27.5042,27.5786,27.3999,27.5563,469200.0
2006-07-11 11:10:00,37.01,37.02,36.92,37.02,196600.0,27.5563,27.5637,27.4893,27.5637,196600.0
2006-07-11 11:20:00,37.02,37.11,37.0,37.11,229800.0,27.5637,27.6307,27.5488,27.6307,229800.0
2006-07-11 11:30:00,37.11,37.13,37.01,37.01,304400.0,27.6307,27.6456,27.5563,27.5563,304400.0
2006-07-11 11:40:00,37.01,37.02,36.9,36.96,911200.0,27.5563,27.5637,27.4744,27.5191,911200.0
2006-07-11 11:50:00,36.96,37.06,36.93,37.02,353600.0,27.5191,27.5935,27.4967,27.5637,353600.0
2006-07-11 12:00:00,37.08,37.08,37.02,37.05,383000.0,27.6084,27.6084,27.5637,27.5861,383000.0
2006-07-11 12:10:00,37.04,37.15,37.03,37.12,185800.0,27.5786,27.6605,27.5712,27.6382,185800.0
2006-07-11 12:20:00,37.12,37.14,37.07,37.13,159400.0,27.6382,27.6531,27.601,27.6456,159400.0
2006-07-11 12:30:00,37.13,37.15,37.07,37.15,147000.0,27.6456,27.6605,27.601,27.6605,147000.0
2006-07-11 12:40:00,37.15,37.15,37.05,37.1,219400.0,27.6605,27.6605,27.5861,27.6233,219400.0
2006-07-11 12:50:00,37.09,37.1,36.97,36.97,196400.0,27.6158,27.6233,27.5265,27.5265,196400.0
2006-07-11 13:00:00,36.97,37.05,36.94,37.04,329200.0,27.5265,27.5861,27.5042,27.5786,329200.0
2006-07-11 13:10:00,37.04,37.1,36.98,37.1,143800.0,27.5786,27.6233,27.5339,27.6233,143800.0
2006-07-11 13:20:00,37.1,37.1,37.01,37.06,111600.0,27.6233,27.6233,27.5563,27.5935,111600.0
2006-07-11 13:30:00,37.06,37.13,37.02,37.04,184000.0,27.5935,27.6456,27.5637,27.5786,184000.0
2006-07-11 13:40:00,37.04,37.14,37.03,37.14,222200.0,27.5786,27.6531,27.5712,27.6531,222200.0
2006-07-11 13:50:00,37.14,37.24,37.11,37.2,460600.0,27.6531,27.7275,27.6307,27.6978,460600.0
2006-07-11 14:00:00,37.2,37.34,37.19,37.33,321000.0,27.6978,27.802,27.6903,27.7945,321000.0
2006-07-11 14:10:00,37.35,37.55,37.33,37.48,608800.0,27.8094,27.9583,27.7945,27.9062,608800.0
2006-07-11 14:20:00,37.48,37.52,37.34,37.34,476600.0,27.9062,27.936,27.802,27.802,476600.0
2006-07-11 14:30:00,37.34,37.45,37.29,37.45,257000.0,27.802,27.8839,27.7648,27.8839,257000.0
2006-07-11 14:40:00,37.46,37.49,37.39,37.48,368000.0,27.8913,27.9137,27.8392,27.9062,368000.0
2006-07-11 14:50:00,37.48,37.54,37.47,37.5,295400.0,27.9062,27.9509,27.8988,27.9211,295400.0
2006-07-11 15:00:00,37.49,37.51,37.4,37.48,309800.0,27.9137,27.9286,27.8467,27.9062,309800.0
2006-07-11 15:10:00,37.49,37.65,37.49,37.65,414600.0,27.9137,28.0328,27.9137,28.0328,414600.0
2006-07-11 15:20:00,37.65,37.81,37.63,37.77,505800.0,28.0328,28.1519,28.0179,28.1222,505800.0
2006-07-11 15:30:00,37.77,37.93,37.76,37.92,611200.0,28.1222,28.2413,28.1147,28.2338,611200.0
2006-07-11 15:40:00,37.93,37.93,37.66,37.68,667400.0,28.2413,28.2413,28.0403,28.0551,667400.0
2006-07-11 15:50:00,37.68,37.78,37.67,37.78,763600.0,28.0551,28.1296,28.0477,28.1296,763600.0
2006-07-12 09:30:00,37.31,37.63,37.25,37.56,2192800.0,27.7797,28.0179,27.735,27.9658,2192800.0
2006-07-12 09:40:00,37.56,37.82,37.45,37.63,1043200.0,27.9658,28.1594,27.8839,28.0179,1043200.0
2006-07-12 09:50:00,37.63,37.71,37.37,37.46,805200.0,28.0179,28.0775,27.8243,27.8913,805200.0
2006-07-12 10:00:00,37.44,37.46,37.21,37.43,1114800.0,27.8764,27.8913,27.7052,27.869,1114800.0
2006-07-12 10:10:00,37.42,37.63,37.42,37.47,740200.0,27.8616,28.0179,27.8616,27.8988,740200.0
2006-07-12 10:20:00,37.46,37.52,37.4,37.49,348200.0,27.8913,27.936,27.8467,27.9137,348200.0
2006-07-12 10:30:00,37.51,37.74,37.48,37.67,969200.0,27.9286,28.0998,27.9062,28.0477,969200.0
2006-07-12 10:40:00,37.67,37.7,37.34,37.35,619000.0,28.0477,28.07,27.802,27.8094,619000.0
2006-07-12 10:50:00,37.35,37.4,37.25,37.33,847200.0,27.8094,27.8467,27.735,27.7945,847200.0
2006-07-12 11:00:00,37.33,37.47,37.26,37.45,507400.0,27.7945,27.8988,27.7424,27.8839,507400.0
2006-07-12 11:10:00,37.46,37.46,37.31,37.41,292400.0,27.8913,27.8913,27.7797,27.8541,292400.0
2006-07-12 11:20:00,37.43,37.45,37.32,37.38,238200.0,27.869,27.8839,27.7871,27.8318,238200.0
2006-07-12 11:30:00,37.38,37.56,37.34,37.48,377800.0,27.8318,27.9658,27.802,27.9062,377800.0
2006-07-12 11:40:00,37.49,37.56,37.38,37.54,298200.0,27.9137,27.9658,27.8318,27.9509,298200.0
2006-07-12 11:50:00,37.55,37.62,37.47,37.52,341000.0,27.9583,28.0105,27.8988,27.936,341000.0
2006-07-12 12:00:00,37.52,37.6,37.43,37.5,228200.0,27.936,27.9956,27.869,27.9211,228200.0
2006-07-12 12:10:00,37.52,37.52,37.3,37.32,281000.0,27.936,27.936,27.7722,27.7871,281000.0
2006-07-12 12:20:00,37.32,37.4,37.22,37.27,256200.0,27.7871,27.8467,27.7126,27.7499,256200.0
2006-07-12 12:30:00,37.27,37.44,37.25,37.29,250400.0,27.7499,27.8764,27.735,27.7648,250400.0
2006-07-12 12:40:00,37.29,37.33,37.22,37.27,263200.0,27.7648,27.7945,27.7126,27.7499,263200.0
2006-07-12 12:50:00,37.27,37.4,37.27,37.37,155800.0,27.7499,27.8467,27.7499,27.8243,155800.0
2006-07-12 13:00:00,37.37,37.4,37.3,37.4,158600.0,27.8243,27.8467,27.7722,27.8467,158600.0
2006-07-12 13:10:00,37.4,37.47,37.36,37.44,225400.0,27.8467,27.8988,27.8169,27.8764,225400.0
2006-07-12 13:20:00,37.44,37.55,37.37,37.5,263200.0,27.8764,27.9583,27.8243,27.9211,263200.0
2006-07-12 13:30:00,37.51,37.56,37.42,37.42,326800.0,27.9286,27.9658,27.8616,27.8616,326800.0
2006-07-12 13:40:00,37.41,37.44,37.26,37.29,308800.0,27.8541,27.8764,27.7424,27.7648,308800.0
2006-07-12 13:50:00,37.3,37.3,37.2,37.24,345400.0,27.7722,27.7722,27.6978,27.7275,345400.0
2006-07-12 14:00:00,37.25,37.28,37.18,37.23,472600.0,27.735,27.7573,27.6829,27.7201,472600.0
2006-07-12 14:10:00,37.24,37.43,37.2,37.38,282200.0,27.7275,27.869,27.6978,27.8318,282200.0
2006-07-12 14:20:00,37.4,37.48,37.36,37.43,183800.0,27.8467,27.9062,27.8169,27.869,183800.0
2006-07-12 14:30:00,37.43,37.49,37.38,37.44,227400.0,27.869,27.9137,27.8318,27.8764,227400.0
2006-07-12 14:40:00,37.44,37.45,37.28,37.28,179600.0,27.8764,27.8839,27.7573,27.7573,179600.0
2006-07-12 14:50:00,37.28,37.34,37.16,37.24,315600.0,27.7573,27.802,27.668,27.7275,315600.0
2006-07-12 15:00:00,37.25,37.45,37.22,37.44,240600.0,27.735,27.8839,27.7126,27.8764,240600.0
2006-07-12 15:10:00,37.45,37.49,37.32,37.35,194800.0,27.8839,27.9137,27.7871,27.8094,194800.0
2006-07-12 15:20:00,37.35,37.48,37.31,37.35,205600.0,27.8094,27.9062,27.7797,27.8094,205600.0
2006-07-12 15:30:00,37.35,37.52,37.35,37.41,295600.0,27.8094,27.936,27.8094,27.8541,295600.0
2006-07-12 15:40:00,37.42,37.48,37.38,37.38,746000.0,27.8616,27.9062,27.8318,27.8318,746000.0
2006-07-12 15:50:00,37.39,37.45,37.39,37.44,493400.0,27.8392,27.8839,27.8392,27.8764,493400.0
2006-07-13 09:30:00,37.58,37.66,37.26,37.53,558200.0,27.9807,28.0403,27.7424,27.9435,558200.0
2006-07-13 09:40:00,37.53,37.63,37.2,37.26,475600.0,27.9435,28.0179,27.6978,27.7424,475600.0
2006-07-13 09:50:00,37.26,37.29,36.95,37.02,585200.0,27.7424,27.7648,27.5116,27.5637,585200.0
2006-07-13 10:00:00,37.02,37.37,37.02,37.37,348600.0,27.5637,27.8243,27.5637,27.8243,348600.0
2006-07-13 10:10:00,37.37,37.71,37.35,37.65,613000.0,27.8243,28.0775,27.8094,28.0328,613000.0
2006-07-13 10:20:00,37.65,37.69,37.38,37.54,517800.0,28.0328,28.0626,27.8318,27.9509,517800.0
2006-07-13 10:30:00,37.54,37.55,37.1,37.15,456200.0,27.9509,27.9583,27.6233,27.6605,456200.0
2006-07-13 10:40:00,37.15,37.32,37.14,37.21,489400.0,27.6605,27.7871,27.6531,27.7052,489400.0
2006-07-13 10:50:00,37.21,37.28,37.06,37.09,305000.0,27.7052,27.7573,27.5935,27.6158,305000.0
2006-07-13 11:00:00,37.09,37.15,37.0,37.0,307400.0,27.6158,27.6605,27.5488,27.5488,307400.0
2006-07-13 11:10:00,37.0,37.1,36.92,36.96,292800.0,27.5488,27.6233,27.4893,27.5191,292800.0
2006-07-13 11:20:00,36.96,37.1,36.9,37.08,288400.0,27.5191,27.6233,27.4744,27.6084,288400.0
2006-07-13 11:30:00,37.06,37.09,36.99,36.99,224200.0,27.5935,27.6158,27.5414,27.5414,224200.0
2006-07-13 11:40:00,36.99,37.06,36.94,37.0,299000.0,27.5414,27.5935,27.5042,27.5488,299000.0
2006-07-13 11:50:00,36.99,37.24,36.99,37.24,308600.0,27.5414,27.7275,27.5414,27.7275,308600.0
2006-07-13 12:00:00,37.23,37.31,37.2,37.3,302400.0,27.7201,27.7797,27.6978,27.7722,302400.0
2006-07-13 12:10:00,37.31,37.4,37.23,37.38,201200.0,27.7797,27.8467,27.7201,27.8318,201200.0
2006-07-13 12:20:00,37.36,37.37,37.2,37.24,176600.0,27.8169,27.8243,27.6978,27.7275,176600.0
2006-07-13 12:30:00,37.23,37.3,37.17,37.27,125000.0,27.7201,27.7722,27.6754,27.7499,125000.0
2006-07-13 12:40:00,37.27,37.47,37.27,37.41,172000.0,27.7499,27.8988,27.7499,27.8541,172000.0
2006-07-13 12:50:00,37.41,37.41,37.16,37.2,214200.0,27.8541,27.8541,27.668,27.6978,214200.0
2006-07-13 13:00:00,37.2,37.22,37.12,37.18,210800.0,27.6978,27.7126,27.6382,27.6829,210800.0
2006-07-13 13:10:00,37.18,37.31,37.13,37.14,172600.0,27.6829,27.7797,27.6456,27.6531,172600.0
2006-07-13 13:20:00,37.14,37.16,37.04,37.09,158400.0,27.6531,27.668,27.5786,27.6158,158400.0
2006-07-13 13:30:00,37.08,37.08,36.97,37.01,186600.0,27.6084,27.6084,27.5265,27.5563,186600.0
2006-07-13 13:40:00,37.01,37.13,36.96,37.07,159400.0,27.5563,27.6456,27.5191,27.601,159400.0
2006-07-13 13:50:00,37.05,37.08,36.95,36.97,261000.0,27.5861,27.6084,27.5116,27.5265,261000.0
2006-07-13 14:00:00,36.98,37.14,36.93,37.04,228800.0,27.5339,27.6531,27.4967,27.5786,228800.0
2006-07-13 14:10:00,37.03,37.18,37.02,37.12,254600.0,27.5712,27.6829,27.5637,27.6382,254600.0
2006-07-13 14:20:00,37.12,37.21,37.01,37.02,175200.0,27.6382,27.7052,27.5563,27.5637,175200.0
2006-07-13 14:30:00,37.01,37.08,36.98,37.07,281800.0,27.5563,27.6084,27.5339,27.601,281800.0
2006-07-13 14:40:00,37.08,37.12,36.99,37.02,171800.0,27.6084,27.6382,27.5414,27.5637,171800.0
2006-07-13 14:50:00,37.03,37.05,36.96,37.03,247400.0,27.5712,27.5861,27.5191,27.5712,247400.0
2006-07-13 15:00:00,37.02,37.03,36.81,36.94,408000.0,27.5637,27.5712,27.4074,27.5042,408000.0
2006-07-13 15:10:00,36.94,36.96,36.81,36.85,311400.0,27.5042,27.5191,27.4074,27.4372,311400.0
2006-07-13 15:20:00,36.85,36.93,36.77,36.85,288800.0,27.4372,27.4967,27.3776,27.4372,288800.0
2006-07-13 15:30:00,36.85,36.92,36.72,36.76,324200.0,27.4372,27.4893,27.3404,27.3701,324200.0
2006-07-13 15:40:00,36.74,36.87,36.74,36.85,273400.0,27.3553,27.452,27.3553,27.4372,273400.0
2006-07-13 15:50:00,36.85,36.91,36.83,36.84,449000.0,27.4372,27.4818,27.4223,27.4297,449000.0
2006-07-14 09:30:00,37.16,37.26,37.02,37.26,389000.0,27.668,27.7424,27.5637,27.7424,389000.0
2006-07-14 09:40:00,37.26,37.35,37.0,37.05,521200.0,27.7424,27.8094,27.5488,27.5861,521200.0
2006-07-14 09:50:00,37.05,37.12,36.88,37.01,382000.0,27.5861,27.6382,27.4595,27.5563,382000.0
2006-07-14 10:00:00,37.02,37.09,36.95,37.02,453600.0,27.5637,27.6158,27.5116,27.5637,453600.0
2006-07-14 10:10:00,37.01,37.11,36.89,36.9,373800.0,27.5563,27.6307,27.4669,27.4744,373800.0
2006-07-14 10:20:00,36.88,36.9,36.55,36.63,591400.0,27.4595,27.4744,27.2138,27.2734,591400.0
2006-07-14 10:30:00,36.63,36.9,36.62,36.75,531000.0,27.2734,27.4744,27.2659,27.3627,531000.0
2006-07-14 10:40:00,36.76,36.88,36.73,36.73,306000.0,27.3701,27.4595,27.3478,27.3478,306000.0
2006-07-14 10:50:00,36.73,36.73,36.52,36.53,244400.0,27.3478,27.3478,27.1914,27.1989,244400.0
2006-07-14 11:00:00,36.53,36.53,36.23,36.28,630800.0,27.1989,27.1989,26.9755,27.0128,630800.0
2006-07-14 11:10:00,36.28,36.31,36.2,36.23,403200.0,27.0128,27.0351,26.9532,26.9755,403200.0
2006-07-14 11:20:00,36.23,36.35,36.12,36.15,283400.0,26.9755,27.0649,26.8936,26.916,283400.0
2006-07-14 11:30:00,36.14,36.15,35.92,36.02,577800.0,26.9085,26.916,26.7447,26.8192,577800.0
2006-07-14 11:40:00,36.02,36.14,35.96,35.97,379200.0,26.8192,26.9085,26.7745,26.7819,379200.0
2006-07-14 11:50:00,35.97,36.22,35.96,36.13,294600.0,26.7819,26.9681,26.7745,26.9011,294600.0
2006-07-14 12:00:00,36.13,36.16,36.05,36.16,268000.0,26.9011,26.9234,26.8415,26.9234,268000.0
2006-07-14 12:10:00,36.15,36.24,36.06,36.24,178600.0,26.916,26.983,26.8489,26.983,178600.0
2006-07-14 12:20:00,36.24,36.35,36.12,36.16,237800.0,26.983,27.0649,26.8936,26.9234,237800.0
2006-07-14 12:30:00,36.16,36.23,36.1,36.23,151400.0,26.9234,26.9755,26.8787,26.9755,151400.0
2006-07-14 12:40:00,36.23,36.57,36.1,36.52,355800.0,26.9755,27.2287,26.8787,27.1914,355800.0
2006-07-14 12:50:00,36.54,36.54,36.38,36.45,188400.0,27.2063,27.2063,27.0872,27.1393,188400.0
2006-07-14 13:00:00,36.46,36.47,36.2,36.22,186800.0,27.1468,27.1542,26.9532,26.9681,186800.0
2006-07-14 13:10:00,36.23,36.44,36.2,36.42,187600.0,26.9755,27.1319,26.9532,27.117,187600.0
2006-07-14 13:20:00,36.42,36.55,36.38,36.47,164000.0,27.117,27.2138,27.0872,27.1542,164000.0
2006-07-14 13:30:00,36.46,36.59,36.46,36.58,268600.0,27.1468,27.2436,27.1468,27.2361,268600.0
2006-07-14 13:40:00,36.59,36.6,36.49,36.54,199000.0,27.2436,27.251,27.1691,27.2063,199000.0
2006-07-14 13:50:00,36.53,36.59,36.48,36.52,183200.0,27.1989,27.2436,27.1617,27.1914,183200.0
2006-07-14 14:00:00,36.52,36.55,36.35,36.38,226600.0,27.1914,27.2138,27.0649,27.0872,226600.0
2006-07-14 14:10:00,36.38,36.63,36.38,36.62,234400.0,27.0872,27.2734,27.0872,27.2659,234400.0
2006-07-14 14:20:00,36.62,36.63,36.52,36.6,192800.0,27.2659,27.2734,27.1914,27.251,192800.0
2006-07-14 14:30:00,36.6,36.78,36.57,36.77,289400.0,27.251,27.385,27.2287,27.3776,289400.0
2006-07-14 14:40:00,36.77,36.8,36.7,36.8,204800.0,27.3776,27.3999,27.3255,27.3999,204800.0
2006-07-14 14:50:00,36.8,36.8,36.64,36.79,198400.0,27.3999,27.3999,27.2808,27.3925,198400.0
2006-07-14 15:00:00,36.81,36.95,36.77,36.88,304000.0,27.4074,27.5116,27.3776,27.4595,304000.0
2006-07-14 15:10:00,36.88,36.99,36.87,36.96,327200.0,27.4595,27.5414,27.452,27.5191,327200.0
2006-07-14 15:20:00,36.94,36.97,36.83,36.88,289400.0,27.5042,27.5265,27.4223,27.4595,289400.0
2006-07-14 15:30:00,36.88,36.92,36.77,36.9,309000.0,27.4595,27.4893,27.3776,27.4744,309000.0
2006-07-14 15:40:00,36.9,36.94,36.83,36.93,250400.0,27.4744,27.5042,27.4223,27.4967,250400.0
2006-07-14 15:50:00,36.93,37.0,36.93,36.95,708800.0,27.4967,27.5488,27.4967,27.5116,708800.0
2006-07-17 09:30:00,36.5,36.81,36.24,36.46,395000.0,27.1766,27.4074,26.983,27.1468,395000.0
2006-07-17 09:40:00,36.47,36.48,36.11,36.32,380100.0,27.1542,27.1617,26.8862,27.0425,380100.0
2006-07-17 09:50:00,36.32,36.35,36.14,36.25,324900.0,27.0425,27.0649,26.9085,26.9904,324900.0
2006-07-17 10:00:00,36.25,36.4,36.19,36.27,374600.0,26.9904,27.1021,26.9457,27.0053,374600.0
2006-07-17 10:10:00,36.27,36.33,36.1,36.11,265300.0,27.0053,27.05,26.8787,26.8862,265300.0
2006-07-17 10:20:00,36.16,36.17,35.87,35.89,388900.0,26.9234,26.9309,26.7075,26.7224,388900.0
2006-07-17 10:30:00,35.89,35.9,35.69,35.69,512100.0,26.7224,26.7298,26.5735,26.5735,512100.0
2006-07-17 10:40:00,35.67,35.82,35.65,35.7,344400.0,26.5586,26.6703,26.5437,26.5809,344400.0
2006-07-17 10:50:00,35.7,35.84,35.61,35.84,305700.0,26.5809,26.6851,26.5139,26.6851,305700.0
2006-07-17 11:00:00,35.83,35.92,35.78,35.83,286000.0,26.6777,26.7447,26.6405,26.6777,286000.0
2006-07-17 11:10:00,35.83,36.1,35.82,36.05,277300.0,26.6777,26.8787,26.6703,26.8415,277300.0
2006-07-17 11:20:00,36.05,36.05,35.85,35.86,166800.0,26.8415,26.8415,26.6926,26.7,166800.0
2006-07-17 11:30:00,35.87,35.87,35.72,35.74,251800.0,26.7075,26.7075,26.5958,26.6107,251800.0
2006-07-17 11:40:00,35.74,35.77,35.66,35.7,243000.0,26.6107,26.633,26.5511,26.5809,243000.0
2006-07-17 11:50:00,35.7,35.73,35.51,35.53,294300.0,26.5809,26.6032,26.4394,26.4543,294300.0
2006-07-17 12:00:00,35.52,35.56,35.42,35.54,269000.0,26.4469,26.4767,26.3724,26.4618,269000.0
2006-07-17 12:10:00,35.53,35.65,35.44,35.62,330000.0,26.4543,26.5437,26.3873,26.5213,330000.0
2006-07-17 12:20:00,35.62,35.74,35.58,35.67,258700.0,26.5213,26.6107,26.4916,26.5586,258700.0
2006-07-17 12:30:00,35.66,35.67,35.57,35.63,184900.0,26.5511,26.5586,26.4841,26.5288,184900.0
2006-07-17 12:40:00,35.61,35.83,35.61,35.78,284800.0,26.5139,26.6777,26.5139,26.6405,284800.0
2006-07-17 12:50:00,35.79,35.8,35.5,35.5,319700.0,26.6479,26.6554,26.432,26.432,319700.0
2006-07-17 13:00:00,35.5,35.51,35.28,35.29,309300.0,26.432,26.4394,26.2682,26.2756,309300.0
2006-07-17 13:10:00,35.29,35.34,35.13,35.15,343600.0,26.2756,26.3129,26.1565,26.1714,343600.0
2006-07-17 13:20:00,35.15,35.18,35.09,35.12,377300.0,26.1714,26.1937,26.1267,26.1491,377300.0
2006-07-17 13:30:00,35.12,35.17,35.05,35.05,332300.0,26.1491,26.1863,26.0969,26.0969,332300.0
2006-07-17 13:40:00,35.05,35.24,35.04,35.1,373800.0,26.0969,26.2384,26.0895,26.1342,373800.0
2006-07-17 13:50:00,35.1,35.2,35.05,35.19,221900.0,26.1342,26.2086,26.0969,26.2012,221900.0
2006-07-17 14:00:00,35.19,35.28,35.18,35.2,282200.0,26.2012,26.2682,26.1937,26.2086,282200.0
2006-07-17 14:10:00,35.2,35.21,35.13,35.18,292200.0,26.2086,26.2161,26.1565,26.1937,292200.0
2006-07-17 14:20:00,35.18,35.19,35.06,35.08,340100.0,26.1937,26.2012,26.1044,26.1193,340100.0
2006-07-17 14:30:00,35.07,35.11,34.96,34.99,345400.0,26.1118,26.1416,26.0299,26.0523,345400.0
2006-07-17 14:40:00,34.99,35.05,34.98,34.98,1295400.0,26.0523,26.0969,26.0448,26.0448,1295400.0
2006-07-17 14:50:00,34.99,35.02,34.94,35.02,334200.0,26.0523,26.0746,26.015,26.0746,334200.0
2006-07-17 15:00:00,35.02,35.15,35.01,35.04,546100.0,26.0746,26.1714,26.0672,26.0895,546100.0
2006-07-17 15:10:00,35.04,35.13,35.03,35.07,661600.0,26.0895,26.1565,26.082,26.1118,661600.0
2006-07-17 15:20:00,35.07,35.13,35.03,35.12,390200.0,26.1118,26.1565,26.082,26.1491,390200.0
2006-07-17 15:30:00,35.11,35.11,35.0,35.06,458000.0,26.1416,26.1416,26.0597,26.1044,458000.0
2006-07-17 15:40:00,35.07,35.31,35.06,35.24,613700.0,26.1118,26.2905,26.1044,26.2384,613700.0
2006-07-17 15:50:00,35.24,35.35,35.2,35.21,954100.0,26.2384,26.3203,26.2086,26.2161,954100.0
2006-07-18 09:30:00,35.56,35.64,35.4,35.61,471700.0,26.4767,26.5362,26.3575,26.5139,471700.0
2006-07-18 09:40:00,35.58,35.73,35.53,35.61,425200.0,26.4916,26.6032,26.4543,26.5139,425200.0
2006-07-18 09:50:00,35.61,35.62,35.25,35.25,384200.0,26.5139,26.5213,26.2459,26.2459,384200.0
2006-07-18 10:00:00,35.25,35.31,34.9,34.9,514400.0,26.2459,26.2905,25.9853,25.9853,514400.0
2006-07-18 10:10:00,34.91,35.1,34.81,34.88,577700.0,25.9927,26.1342,25.9182,25.9704,577700.0
2006-07-18 10:20:00,34.88,35.18,34.85,34.98,425400.0,25.9704,26.1937,25.948,26.0448,425400.0
2006-07-18 10:30:00,34.95,35.01,34.71,34.75,410300.0,26.0225,26.0672,25.8438,25.8736,410300.0
2006-07-18 10:40:00,34.75,34.94,34.55,34.93,458700.0,25.8736,26.015,25.7247,26.0076,458700.0
2006-07-18 10:50:00,34.93,35.05,34.82,34.85,507500.0,26.0076,26.0969,25.9257,25.948,507500.0
2006-07-18 11:00:00,34.83,34.97,34.78,34.88,437000.0,25.9331,26.0374,25.8959,25.9704,437000.0
2006-07-18 11:10:00,34.89,34.89,34.65,34.73,340800.0,25.9778,25.9778,25.7991,25.8587,340800.0
2006-07-18 11:20:00,34.73,34.73,34.54,34.58,466600.0,25.8587,25.8587,25.7172,25.747,466600.0
2006-07-18 11:30:00,34.57,34.61,34.5,34.61,348500.0,25.7396,25.7693,25.6874,25.7693,348500.0
2006-07-18 11:40:00,34.61,34.66,34.5,34.56,245500.0,25.7693,25.8066,25.6874,25.7321,245500.0
2006-07-18 11:50:00,34.56,34.63,34.41,34.42,525100.0,25.7321,25.7842,25.6204,25.6279,525100.0
2006-07-18 12:00:00,34.41,34.5,34.32,34.36,371600.0,25.6204,25.6874,25.5534,25.5832,371600.0
2006-07-18 12:10:00,34.36,34.41,34.23,34.29,327600.0,25.5832,25.6204,25.4864,25.5311,327600.0
2006-07-18 12:20:00,34.29,34.36,34.21,34.35,307300.0,25.5311,25.5832,25.4715,25.5757,307300.0
2006-07-18 12:30:00,34.36,34.43,34.35,34.39,603700.0,25.5832,25.6353,25.5757,25.6055,603700.0
2006-07-18 12:40:00,34.38,34.4,34.31,34.32,427700.0,25.5981,25.613,25.546,25.5534,427700.0
2006-07-18 12:50:00,34.32,34.33,34.12,34.13,356400.0,25.5534,25.5609,25.4045,25.4119,356400.0
2006-07-18 13:00:00,34.13,34.13,34.03,34.09,269000.0,25.4119,25.4119,25.3375,25.3822,269000.0
2006-07-18 13:10:00,34.07,34.12,33.93,33.93,481800.0,25.3673,25.4045,25.263,25.263,481800.0
2006-07-18 13:20:00,33.93,33.94,33.73,33.83,581900.0,25.263,25.2705,25.1141,25.1886,581900.0
2006-07-18 13:30:00,33.83,33.88,33.66,33.82,435000.0,25.1886,25.2258,25.062,25.1811,435000.0
2006-07-18 13:40:00,33.81,33.83,33.59,33.62,343400.0,25.1737,25.1886,25.0099,25.0322,343400.0
2006-07-18 13:50:00,33.62,33.64,33.32,33.43,596300.0,25.0322,25.0471,24.8088,24.8907,596300.0
2006-07-18 14:00:00,33.44,33.66,33.37,33.64,540500.0,24.8982,25.062,24.8461,25.0471,540500.0
2006-07-18 14:10:00,33.64,33.7,33.41,33.7,424600.0,25.0471,25.0918,24.8759,25.0918,424600.0
2006-07-18 14:20:00,33.7,33.72,33.56,33.68,364300.0,25.0918,25.1067,24.9875,25.0769,364300.0
2006-07-18 14:30:00,33.68,33.96,33.64,33.96,859500.0,25.0769,25.2854,25.0471,25.2854,859500.0
2006-07-18 14:40:00,33.95,34.04,33.65,33.83,652500.0,25.2779,25.3449,25.0546,25.1886,652500.0
2006-07-18 14:50:00,33.84,33.84,33.65,33.76,346700.0,25.196,25.196,25.0546,25.1365,346700.0
2006-07-18 15:00:00,33.76,33.77,33.56,33.58,320600.0,25.1365,25.1439,24.9875,25.0024,320600.0
2006-07-18 15:10:00,33.58,33.7,33.55,33.66,324300.0,25.0024,25.0918,24.9801,25.062,324300.0
2006-07-18 15:20:00,33.66,33.66,33.55,33.56,358500.0,25.062,25.062,24.9801,24.9875,358500.0
2006-07-18 15:30:00,33.56,33.8,33.55,33.8,525300.0,24.9875,25.1662,24.9801,25.1662,525300.0
2006-07-18 15:40:00,33.81,34.13,33.81,34.09,1035500.0,25.1737,25.4119,25.1737,25.3822,1035500.0
2006-07-18 15:50:00,34.09,34.1,34.0,34.05,1567100.0,25.3822,25.3896,25.3151,25.3524,1567100.0
2006-07-19 09:30:00,33.83,34.2,33.8,34.07,421300.0,25.1886,25.4641,25.1662,25.3673,421300.0
2006-07-19 09:40:00,34.08,34.08,33.83,33.86,323100.0,25.3747,25.3747,25.1886,25.2109,323100.0
2006-07-19 09:50:00,33.84,34.0,33.8,33.96,288500.0,25.196,25.3151,25.1662,25.2854,288500.0
2006-07-19 10:00:00,33.95,34.28,33.94,34.21,545800.0,25.2779,25.5236,25.2705,25.4715,545800.0
2006-07-19 10:10:00,34.21,34.22,33.95,34.21,430300.0,25.4715,25.479,25.2779,25.4715,430300.0
2006-07-19 10:20:00,34.2,34.22,34.01,34.15,351100.0,25.4641,25.479,25.3226,25.4268,351100.0
2006-07-19 10:30:00,34.15,34.23,33.93,34.15,557300.0,25.4268,25.4864,25.263,25.4268,557300.0
2006-07-19 10:40:00,34.14,34.54,34.1,34.43,457000.0,25.4194,25.7172,25.3896,25.6353,457000.0
2006-07-19 10:50:00,34.41,34.49,34.3,34.38,446800.0,25.6204,25.68,25.5385,25.5981,446800.0
2006-07-19 11:00:00,34.38,34.39,34.07,34.11,357800.0,25.5981,25.6055,25.3673,25.3971,357800.0
2006-07-19 11:10:00,34.11,34.26,34.11,34.18,260000.0,25.3971,25.5087,25.3971,25.4492,260000.0
2006-07-19 11:20:00,34.18,34.22,34.09,34.14,165000.0,25.4492,25.479,25.3822,25.4194,165000.0
2006-07-19 11:30:00,34.13,34.14,33.85,33.96,352600.0,25.4119,25.4194,25.2035,25.2854,352600.0
2006-07-19 11:40:00,33.98,34.1,33.86,34.1,300400.0,25.3003,25.3896,25.2109,25.3896,300400.0
2006-07-19 11:50:00,34.09,34.19,33.95,34.06,200000.0,25.3822,25.4566,25.2779,25.3598,200000.0
2006-07-19 12:00:00,34.06,34.12,34.0,34.0,180600.0,25.3598,25.4045,25.3151,25.3151,180600.0
2006-07-19 12:10:00,33.99,33.99,33.81,33.82,436900.0,25.3077,25.3077,25.1737,25.1811,436900.0
2006-07-19 12:20:00,33.82,34.0,33.82,33.96,321900.0,25.1811,25.3151,25.1811,25.2854,321900.0
2006-07-19 12:30:00,33.96,34.08,33.95,34.06,746900.0,25.2854,25.3747,25.2779,25.3598,746900.0
2006-07-19 12:40:00,34.05,34.06,33.98,34.01,133600.0,25.3524,25.3598,25.3003,25.3226,133600.0
2006-07-19 12:50:00,34.0,34.02,33.93,33.98,114400.0,25.3151,25.33,25.263,25.3003,114400.0
2006-07-19 13:00:00,33.98,34.01,33.87,33.91,131500.0,25.3003,25.3226,25.2184,25.2481,131500.0
2006-07-19 13:10:00,33.92,33.94,33.87,33.91,124600.0,25.2556,25.2705,25.2184,25.2481,124600.0
2006-07-19 13:20:00,33.91,34.0,33.88,34.0,201000.0,25.2481,25.3151,25.2258,25.3151,201000.0
2006-07-19 13:30:00,34.0,34.01,33.94,33.97,129100.0,25.3151,25.3226,25.2705,25.2928,129100.0
2006-07-19 13:40:00,33.97,34.08,33.96,34.01,172100.0,25.2928,25.3747,25.2854,25.3226,172100.0
2006-07-19 13:50:00,34.02,34.07,34.01,34.02,217600.0,25.33,25.3673,25.3226,25.33,217600.0
2006-07-19 14:00:00,34.02,34.06,33.97,34.05,182300.0,25.33,25.3598,25.2928,25.3524,182300.0
2006-07-19 14:10:00,34.05,34.13,33.99,34.08,257500.0,25.3524,25.4119,25.3077,25.3747,257500.0
2006-07-19 14:20:00,34.08,34.19,34.07,34.18,271700.0,25.3747,25.4566,25.3673,25.4492,271700.0
2006-07-19 14:30:00,34.19,34.19,34.06,34.13,280400.0,25.4566,25.4566,25.3598,25.4119,280400.0
2006-07-19 14:40:00,34.13,34.25,34.12,34.17,362900.0,25.4119,25.5013,25.4045,25.4417,362900.0
2006-07-19 14:50:00,34.17,34.31,34.17,34.28,598300.0,25.4417,25.546,25.4417,25.5236,598300.0
2006-07-19 15:00:00,34.28,34.35,34.17,34.27,553200.0,25.5236,25.5757,25.4417,25.5162,553200.0
2006-07-19 15:10:00,34.27,34.37,34.27,34.33,395100.0,25.5162,25.5906,25.5162,25.5609,395100.0
2006-07-19 15:20:00,34.34,34.34,34.26,34.3,1634500.0,25.5683,25.5683,25.5087,25.5385,1634500.0
2006-07-19 15:30:00,34.29,34.32,34.25,34.28,265500.0,25.5311,25.5534,25.5013,25.5236,265500.0
2006-07-19 15:40:00,34.28,34.34,34.16,34.2,447400.0,25.5236,25.5683,25.4343,25.4641,447400.0
2006-07-19 15:50:00,34.2,34.22,34.11,34.13,695100.0,25.4641,25.479,25.3971,25.4119,695100.0
2006-07-20 09:30:00,34.47,34.67,34.36,34.45,466300.0,25.6651,25.814,25.5832,25.6502,466300.0
2006-07-20 09:40:00,34.45,34.45,34.21,34.23,393400.0,25.6502,25.6502,25.4715,25.4864,393400.0
2006-07-20 09:50:00,34.22,34.22,33.46,33.5,589500.0,25.479,25.479,24.9131,24.9429,589500.0
2006-07-20 10:00:00,33.5,33.85,33.5,33.72,476100.0,24.9429,25.2035,24.9429,25.1067,476100.0
2006-07-20 10:10:00,33.73,33.79,33.55,33.6,263300.0,25.1141,25.1588,24.9801,25.0173,263300.0
2006-07-20 10:20:00,33.59,33.63,33.43,33.45,514900.0,25.0099,25.0397,24.8907,24.9056,514900.0
2006-07-20 10:30:00,33.42,33.58,33.33,33.5,793500.0,24.8833,25.0024,24.8163,24.9429,793500.0
2006-07-20 10:40:00,33.51,33.53,33.39,33.47,402100.0,24.9503,24.9652,24.861,24.9205,402100.0
2006-07-20 10:50:00,33.49,33.72,33.45,33.68,353200.0,24.9354,25.1067,24.9056,25.0769,353200.0
2006-07-20 11:00:00,33.68,33.7,33.52,33.64,329400.0,25.0769,25.0918,24.9578,25.0471,329400.0
2006-07-20 11:10:00,33.65,33.7,33.51,33.52,643900.0,25.0546,25.0918,24.9503,24.9578,643900.0
2006-07-20 11:20:00,33.51,33.57,33.46,33.46,317600.0,24.9503,24.995,24.9131,24.9131,317600.0
2006-07-20 11:30:00,33.47,33.58,33.41,33.57,199300.0,24.9205,25.0024,24.8759,24.995,199300.0
2006-07-20 11:40:00,33.57,33.61,33.49,33.58,162200.0,24.995,25.0248,24.9354,25.0024,162200.0
2006-07-20 11:50:00,33.58,33.64,33.51,33.52,255700.0,25.0024,25.0471,24.9503,24.9578,255700.0
2006-07-20 12:00:00,33.52,33.54,33.37,33.52,202800.0,24.9578,24.9727,24.8461,24.9578,202800.0
2006-07-20 12:10:00,33.51,33.55,33.47,33.51,91300.0,24.9503,24.9801,24.9205,24.9503,91300.0
2006-07-20 12:20:00,33.5,33.55,33.46,33.47,157700.0,24.9429,24.9801,24.9131,24.9205,157700.0
2006-07-20 12:30:00,33.47,33.47,33.25,33.3,236200.0,24.9205,24.9205,24.7567,24.794,236200.0
2006-07-20 12:40:00,33.3,33.36,33.18,33.36,361200.0,24.794,24.8386,24.7046,24.8386,361200.0
2006-07-20 12:50:00,33.35,33.51,33.34,33.5,152500.0,24.8312,24.9503,24.8237,24.9429,152500.0
2006-07-20 13:00:00,33.5,33.59,33.35,33.37,260700.0,24.9429,25.0099,24.8312,24.8461,260700.0
2006-07-20 13:10:00,33.36,33.39,33.29,33.38,164500.0,24.8386,24.861,24.7865,24.8535,164500.0
2006-07-20 13:20:00,33.37,33.38,33.28,33.29,374100.0,24.8461,24.8535,24.7791,24.7865,374100.0
2006-07-20 13:30:00,33.28,33.32,33.17,33.17,196700.0,24.7791,24.8088,24.6972,24.6972,196700.0
2006-07-20 13:40:00,33.17,33.21,33.08,33.09,363000.0,24.6972,24.7269,24.6302,24.6376,363000.0
2006-07-20 13:50:00,33.08,33.18,33.03,33.08,273000.0,24.6302,24.7046,24.5929,24.6302,273000.0
2006-07-20 14:00:00,33.08,33.17,32.8,32.9,493900.0,24.6302,24.6972,24.4217,24.4961,493900.0
2006-07-20 14:10:00,32.9,33.07,32.87,32.94,560300.0,24.4961,24.6227,24.4738,24.5259,560300.0
2006-07-20 14:20:00,32.95,32.95,32.84,32.92,311700.0,24.5334,24.5334,24.4515,24.511,311700.0
2006-07-20 14:30:00,32.92,32.94,32.59,32.6,522400.0,24.511,24.5259,24.2653,24.2728,522400.0
2006-07-20 14:40:00,32.6,32.81,32.54,32.78,459400.0,24.2728,24.4291,24.2281,24.4068,459400.0
2006-07-20 14:50:00,32.79,32.9,32.73,32.85,277300.0,24.4142,24.4961,24.3696,24.4589,277300.0
2006-07-20 15:00:00,32.85,32.92,32.78,32.79,298100.0,24.4589,24.511,24.4068,24.4142,298100.0
2006-07-20 15:10:00,32.79,32.89,32.74,32.86,462100.0,24.4142,24.4887,24.377,24.4663,462100.0
2006-07-20 15:20:00,32.86,32.9,32.76,32.77,429100.0,24.4663,24.4961,24.3919,24.3993,429100.0
2006-07-20 15:30:00,32.78,32.78,32.6,32.6,704500.0,24.4068,24.4068,24.2728,24.2728,704500.0
2006-07-20 15:40:00,32.6,32.77,32.55,32.7,695300.0,24.2728,24.3993,24.2355,24.3472,695300.0
2006-07-20 15:50:00,32.7,32.81,32.64,32.8,1000100.0,24.3472,24.4291,24.3025,24.4217,1000100.0
2006-07-21 09:30:00,31.9,32.19,30.58,31.06,2564600.0,23.7516,23.9675,22.7687,23.1261,2564600.0
2006-07-21 09:40:00,31.06,31.45,31.0,31.13,2095700.0,23.1261,23.4165,23.0815,23.1783,2095700.0
2006-07-21 09:50:00,31.13,31.15,31.07,31.08,1754800.0,23.1783,23.1931,23.1336,23.141,1754800.0
2006-07-21 10:00:00,31.08,31.3,30.9,31.29,2266600.0,23.141,23.3048,23.007,23.2974,2266600.0
2006-07-21 10:10:00,31.27,31.32,31.1,31.26,1804500.0,23.2825,23.3197,23.1559,23.275,1804500.0
2006-07-21 10:20:00,31.26,31.4,31.2,31.3,1370100.0,23.275,23.3793,23.2304,23.3048,1370100.0
2006-07-21 10:30:00,31.28,31.38,31.25,31.36,791400.0,23.2899,23.3644,23.2676,23.3495,791400.0
2006-07-21 10:40:00,31.36,31.62,31.35,31.5,1130100.0,23.3495,23.5431,23.3421,23.4537,1130100.0
2006-07-21 10:50:00,31.51,31.55,31.36,31.47,1879500.0,23.4612,23.491,23.3495,23.4314,1879500.0
2006-07-21 11:00:00,31.46,31.51,31.28,31.3,802500.0,23.424,23.4612,23.2899,23.3048,802500.0
2006-07-21 11:10:00,31.3,31.38,31.11,31.13,1287900.0,23.3048,23.3644,23.1634,23.1783,1287900.0
2006-07-21 11:20:00,31.13,31.25,31.06,31.1,1545000.0,23.1783,23.2676,23.1261,23.1559,1545000.0
2006-07-21 11:30:00,31.1,31.15,30.97,31.0,1207000.0,23.1559,23.1931,23.0591,23.0815,1207000.0
2006-07-21 11:40:00,31.0,31.0,30.5,30.73,1378400.0,23.0815,23.0815,22.7092,22.8804,1378400.0
2006-07-21 11:50:00,30.73,30.81,30.5,30.79,946000.0,22.8804,22.94,22.7092,22.9251,946000.0
2006-07-21 12:00:00,30.78,30.91,30.62,30.83,1020600.0,22.9177,23.0144,22.7985,22.9549,1020600.0
2006-07-21 12:10:00,30.83,30.83,30.5,30.62,491400.0,22.9549,22.9549,22.7092,22.7985,491400.0
2006-07-21 12:20:00,30.62,30.72,30.57,30.57,706700.0,22.7985,22.873,22.7613,22.7613,706700.0
2006-07-21 12:30:00,30.57,30.61,30.37,30.45,547600.0,22.7613,22.7911,22.6124,22.672,547600.0
2006-07-21 12:40:00,30.44,30.46,30.25,30.32,2330300.0,22.6645,22.6794,22.523,22.5752,2330300.0
2006-07-21 12:50:00,30.37,30.37,30.08,30.13,1120200.0,22.6124,22.6124,22.3965,22.4337,1120200.0
2006-07-21 13:00:00,30.12,30.22,30.08,30.13,816600.0,22.4262,22.5007,22.3965,22.4337,816600.0
2006-07-21 13:10:00,30.14,30.29,30.13,30.2,751500.0,22.4411,22.5528,22.4337,22.4858,751500.0
2006-07-21 13:20:00,30.19,30.4,30.18,30.25,904000.0,22.4784,22.6347,22.4709,22.523,904000.0
2006-07-21 13:30:00,30.23,30.28,30.18,30.24,746700.0,22.5081,22.5454,22.4709,22.5156,746700.0
2006-07-21 13:40:00,30.25,30.36,30.2,30.29,514200.0,22.523,22.6049,22.4858,22.5528,514200.0
2006-07-21 13:50:00,30.29,30.3,30.1,30.14,462600.0,22.5528,22.5603,22.4114,22.4411,462600.0
2006-07-21 14:00:00,30.15,30.16,30.05,30.08,463500.0,22.4486,22.456,22.3741,22.3965,463500.0
2006-07-21 14:10:00,30.09,30.18,29.8,29.88,796100.0,22.4039,22.4709,22.188,22.2475,796100.0
2006-07-21 14:20:00,29.9,29.9,29.51,29.76,2993100.0,22.2624,22.2624,21.9721,22.1582,2993100.0
2006-07-21 14:30:00,29.76,30.01,29.66,29.99,982900.0,22.1582,22.3443,22.0837,22.3295,982900.0
2006-07-21 14:40:00,30.0,30.07,29.95,30.0,1109800.0,22.3369,22.389,22.2997,22.3369,1109800.0
2006-07-21 14:50:00,30.0,30.08,29.96,29.99,2393900.0,22.3369,22.3965,22.3071,22.3295,2393900.0
2006-07-21 15:00:00,29.99,30.02,29.86,29.98,1736200.0,22.3295,22.3518,22.2327,22.322,1736200.0
2006-07-21 15:10:00,29.98,30.08,29.95,29.98,1322700.0,22.322,22.3965,22.2997,22.322,1322700.0
2006-07-21 15:20:00,29.97,30.09,29.96,29.96,684000.0,22.3146,22.4039,22.3071,22.3071,684000.0
2006-07-21 15:30:00,29.96,30.03,29.85,29.96,1019400.0,22.3071,22.3592,22.2252,22.3071,1019400.0
2006-07-21 15:40:00,29.96,30.05,29.95,29.98,1035200.0,22.3071,22.3741,22.2997,22.322,1035200.0
2006-07-21 15:50:00,29.99,30.02,29.93,30.01,1440500.0,22.3295,22.3518,22.2848,22.3443,1440500.0
2006-07-24 09:30:00,29.9,30.25,29.5,30.0,1448800.0,22.2624,22.523,21.9646,22.3369,1448800.0
2006-07-24 09:40:00,30.0,30.33,29.86,30.21,1100400.0,22.3369,22.5826,22.2327,22.4933,1100400.0
2006-07-24 09:50:00,30.21,30.3,30.03,30.25,1431200.0,22.4933,22.5603,22.3592,22.523,1431200.0
2006-07-24 10:00:00,30.25,30.34,30.06,30.26,1066400.0,22.523,22.59,22.3816,22.5305,1066400.0
2006-07-24 10:10:00,30.32,30.39,30.24,30.25,960800.0,22.5752,22.6273,22.5156,22.523,960800.0
2006-07-24 10:20:00,30.26,30.67,30.24,30.53,1353100.0,22.5305,22.8358,22.5156,22.7315,1353100.0
2006-07-24 10:30:00,30.52,30.68,30.4,30.52,1146900.0,22.7241,22.8432,22.6347,22.7241,1146900.0
2006-07-24 10:40:00,30.52,30.57,30.41,30.56,669000.0,22.7241,22.7613,22.6422,22.7539,669000.0
2006-07-24 10:50:00,30.57,30.86,30.55,30.77,776600.0,22.7613,22.9772,22.7464,22.9102,776600.0
2006-07-24 11:00:00,30.78,30.89,30.74,30.87,634900.0,22.9177,22.9996,22.8879,22.9847,634900.0
2006-07-24 11:10:00,30.88,31.1,30.81,30.96,740800.0,22.9921,23.1559,22.94,23.0517,740800.0
2006-07-24 11:20:00,30.94,30.99,30.63,30.75,676500.0,23.0368,23.074,22.806,22.8953,676500.0
2006-07-24 11:30:00,30.75,31.0,30.69,31.0,610500.0,22.8953,23.0815,22.8506,23.0815,610500.0
2006-07-24 11:40:00,31.0,31.19,30.92,31.18,697900.0,23.0815,23.2229,23.0219,23.2155,697900.0
2006-07-24 11:50:00,31.18,31.18,30.99,31.13,668500.0,23.2155,23.2155,23.074,23.1783,668500.0
2006-07-24 12:00:00,31.15,31.17,30.95,30.98,398000.0,23.1931,23.208,23.0442,23.0666,398000.0
2006-07-24 12:10:00,30.99,31.16,30.97,31.07,348200.0,23.074,23.2006,23.0591,23.1336,348200.0
2006-07-24 12:20:00,31.06,31.25,31.04,31.21,400100.0,23.1261,23.2676,23.1112,23.2378,400100.0
2006-07-24 12:30:00,31.21,31.24,31.07,31.22,325400.0,23.2378,23.2602,23.1336,23.2453,325400.0
2006-07-24 12:40:00,31.2,31.25,31.18,31.21,206100.0,23.2304,23.2676,23.2155,23.2378,206100.0
2006-07-24 12:50:00,31.2,31.22,31.05,31.1,328100.0,23.2304,23.2453,23.1187,23.1559,328100.0
2006-07-24 13:00:00,31.09,31.12,31.0,31.1,303100.0,23.1485,23.1708,23.0815,23.1559,303100.0
2006-07-24 13:10:00,31.09,31.14,31.05,31.11,149700.0,23.1485,23.1857,23.1187,23.1634,149700.0
2006-07-24 13:20:00,31.11,31.2,31.08,31.19,190500.0,23.1634,23.2304,23.141,23.2229,190500.0
2006-07-24 13:30:00,31.2,31.25,31.11,31.18,317700.0,23.2304,23.2676,23.1634,23.2155,317700.0
2006-07-24 13:40:00,31.18,31.26,31.12,31.12,400600.0,23.2155,23.275,23.1708,23.1708,400600.0
2006-07-24 13:50:00,31.12,31.16,31.03,31.08,369500.0,23.1708,23.2006,23.1038,23.141,369500.0
2006-07-24 14:00:00,31.09,31.09,30.77,30.83,615900.0,23.1485,23.1485,22.9102,22.9549,615900.0
2006-07-24 14:10:00,30.84,30.85,30.65,30.7,560500.0,22.9623,22.9698,22.8209,22.8581,560500.0
2006-07-24 14:20:00,30.7,30.83,30.5,30.7,549000.0,22.8581,22.9549,22.7092,22.8581,549000.0
2006-07-24 14:30:00,30.7,30.94,30.69,30.85,540100.0,22.8581,23.0368,22.8506,22.9698,540100.0
2006-07-24 14:40:00,30.84,31.0,30.83,30.9,370600.0,22.9623,23.0815,22.9549,23.007,370600.0
2006-07-24 14:50:00,30.9,31.1,30.89,31.01,470600.0,23.007,23.1559,22.9996,23.0889,470600.0
2006-07-24 15:00:00,31.02,31.11,30.99,31.1,384800.0,23.0964,23.1634,23.074,23.1559,384800.0
2006-07-24 15:10:00,31.1,31.13,30.95,31.0,470200.0,23.1559,23.1783,23.0442,23.0815,470200.0
2006-07-24 15:20:00,31.0,31.12,30.97,31.06,628800.0,23.0815,23.1708,23.0591,23.1261,628800.0
2006-07-24 15:30:00,31.06,31.17,31.0,31.09,593400.0,23.1261,23.208,23.0815,23.1485,593400.0
2006-07-24 15:40:00,31.09,31.12,31.02,31.04,554200.0,23.1485,23.1708,23.0964,23.1112,554200.0
2006-07-24 15:50:00,31.04,31.1,31.04,31.05,745100.0,23.1112,23.1559,23.1112,23.1187,745100.0
2006-07-25 09:30:00,32.0,32.05,31.75,31.78,1259600.0,23.826,23.8633,23.6399,23.6622,1259600.0
2006-07-25 09:40:00,31.77,31.79,31.5,31.61,788000.0,23.6548,23.6697,23.4537,23.5356,788000.0
2006-07-25 09:50:00,31.62,31.67,31.28,31.55,750800.0,23.5431,23.5803,23.2899,23.491,750800.0
2006-07-25 10:00:00,31.55,31.72,31.54,31.65,644600.0,23.491,23.6175,23.4835,23.5654,644600.0
2006-07-25 10:10:00,31.65,31.66,31.4,31.56,501400.0,23.5654,23.5729,23.3793,23.4984,501400.0
2006-07-25 10:20:00,31.57,31.57,31.32,31.42,728000.0,23.5059,23.5059,23.3197,23.3942,728000.0
2006-07-25 10:30:00,31.41,31.41,31.1,31.15,615400.0,23.3867,23.3867,23.1559,23.1931,615400.0
2006-07-25 10:40:00,31.15,31.15,30.93,31.01,967400.0,23.1931,23.1931,23.0293,23.0889,967400.0
2006-07-25 10:50:00,31.01,31.2,30.94,31.13,853700.0,23.0889,23.2304,23.0368,23.1783,853700.0
2006-07-25 11:00:00,31.13,31.22,31.11,31.12,604000.0,23.1783,23.2453,23.1634,23.1708,604000.0
2006-07-25 11:10:00,31.13,31.19,30.96,31.05,333000.0,23.1783,23.2229,23.0517,23.1187,333000.0
2006-07-25 11:20:00,31.05,31.2,31.05,31.17,246400.0,23.1187,23.2304,23.1187,23.208,246400.0
2006-07-25 11:30:00,31.17,31.18,30.91,30.98,339600.0,23.208,23.2155,23.0144,23.0666,339600.0
2006-07-25 11:40:00,30.99,30.99,30.84,30.89,322100.0,23.074,23.074,22.9623,22.9996,322100.0
2006-07-25 11:50:00,30.88,30.99,30.86,30.98,296800.0,22.9921,23.074,22.9772,23.0666,296800.0
2006-07-25 12:00:00,30.98,30.99,30.83,30.89,286700.0,23.0666,23.074,22.9549,22.9996,286700.0
2006-07-25 12:10:00,30.89,30.97,30.89,30.96,138700.0,22.9996,23.0591,22.9996,23.0517,138700.0
2006-07-25 12:20:00,30.97,31.23,30.97,31.23,463600.0,23.0591,23.2527,23.0591,23.2527,463600.0
2006-07-25 12:30:00,31.22,31.23,31.1,31.12,183300.0,23.2453,23.2527,23.1559,23.1708,183300.0
2006-07-25 12:40:00,31.12,31.2,31.07,31.2,265600.0,23.1708,23.2304,23.1336,23.2304,265600.0
2006-07-25 12:50:00,31.2,31.21,31.08,31.15,197900.0,23.2304,23.2378,23.141,23.1931,197900.0
2006-07-25 13:00:00,31.14,31.15,30.9,31.0,203700.0,23.1857,23.1931,23.007,23.0815,203700.0
2006-07-25 13:10:00,31.0,31.03,30.95,31.02,300000.0,23.0815,23.1038,23.0442,23.0964,300000.0
2006-07-25 13:20:00,31.03,31.04,30.95,31.01,167000.0,23.1038,23.1112,23.0442,23.0889,167000.0
2006-07-25 13:30:00,31.01,31.03,30.95,30.96,235000.0,23.0889,23.1038,23.0442,23.0517,235000.0
2006-07-25 13:40:00,30.91,30.97,30.9,30.97,212600.0,23.0144,23.0591,23.007,23.0591,212600.0
2006-07-25 13:50:00,30.96,31.0,30.88,31.0,256000.0,23.0517,23.0815,22.9921,23.0815,256000.0
2006-07-25 14:00:00,31.0,31.0,30.91,30.92,200200.0,23.0815,23.0815,23.0144,23.0219,200200.0
2006-07-25 14:10:00,30.92,30.99,30.92,30.98,147900.0,23.0219,23.074,23.0219,23.0666,147900.0
2006-07-25 14:20:00,30.98,31.03,30.97,31.02,185200.0,23.0666,23.1038,23.0591,23.0964,185200.0
2006-07-25 14:30:00,31.02,31.11,31.01,31.09,344600.0,23.0964,23.1634,23.0889,23.1485,344600.0
2006-07-25 14:40:00,31.08,31.13,31.0,31.09,296600.0,23.141,23.1783,23.0815,23.1485,296600.0
2006-07-25 14:50:00,31.08,31.15,31.06,31.1,324000.0,23.141,23.1931,23.1261,23.1559,324000.0
2006-07-25 15:00:00,31.1,31.17,31.07,31.15,617000.0,23.1559,23.208,23.1336,23.1931,617000.0
2006-07-25 15:10:00,31.16,31.42,31.12,31.34,533700.0,23.2006,23.3942,23.1708,23.3346,533700.0
2006-07-25 15:20:00,31.35,31.42,31.18,31.28,442900.0,23.3421,23.3942,23.2155,23.2899,442900.0
2006-07-25 15:30:00,31.28,31.5,31.25,31.49,563900.0,23.2899,23.4537,23.2676,23.4463,563900.0
2006-07-25 15:40:00,31.49,31.57,31.4,31.4,720500.0,23.4463,23.5059,23.3793,23.3793,720500.0
2006-07-25 15:50:00,31.4,31.47,31.39,31.46,814200.0,23.3793,23.4314,23.3718,23.424,814200.0
2006-07-26 09:30:00,31.85,32.0,31.51,31.52,666800.0,23.7143,23.826,23.4612,23.4686,666800.0
2006-07-26 09:40:00,31.51,31.63,31.25,31.42,1294400.0,23.4612,23.5505,23.2676,23.3942,1294400.0
2006-07-26 09:50:00,31.43,31.64,31.36,31.44,637000.0,23.4016,23.558,23.3495,23.4091,637000.0
2006-07-26 10:00:00,31.44,31.46,31.05,31.11,701100.0,23.4091,23.424,23.1187,23.1634,701100.0
2006-07-26 10:10:00,31.12,31.31,31.09,31.23,723800.0,23.1708,23.3123,23.1485,23.2527,723800.0
2006-07-26 10:20:00,31.22,31.54,31.22,31.49,377100.0,23.2453,23.4835,23.2453,23.4463,377100.0
2006-07-26 10:30:00,31.49,31.73,31.36,31.52,710800.0,23.4463,23.625,23.3495,23.4686,710800.0
2006-07-26 10:40:00,31.5,31.71,31.46,31.59,605500.0,23.4537,23.6101,23.424,23.5208,605500.0
2006-07-26 10:50:00,31.6,31.64,31.45,31.46,633000.0,23.5282,23.558,23.4165,23.424,633000.0
2006-07-26 11:00:00,31.46,31.8,31.45,31.78,361200.0,23.424,23.6771,23.4165,23.6622,361200.0
2006-07-26 11:10:00,31.78,31.97,31.75,31.94,787300.0,23.6622,23.8037,23.6399,23.7813,787300.0
2006-07-26 11:20:00,31.94,32.01,31.8,31.85,684900.0,23.7813,23.8335,23.6771,23.7143,684900.0
2006-07-26 11:30:00,31.84,32.02,31.83,32.01,505900.0,23.7069,23.8409,23.6994,23.8335,505900.0
2006-07-26 11:40:00,32.0,32.02,31.92,31.97,403900.0,23.826,23.8409,23.7665,23.8037,403900.0
2006-07-26 11:50:00,31.97,32.02,31.92,31.97,313200.0,23.8037,23.8409,23.7665,23.8037,313200.0
2006-07-26 12:00:00,31.98,32.05,31.98,32.03,333700.0,23.8111,23.8633,23.8111,23.8484,333700.0
2006-07-26 12:10:00,32.04,32.11,32.03,32.08,468100.0,23.8558,23.9079,23.8484,23.8856,468100.0
2006-07-26 12:20:00,32.08,32.2,32.08,32.08,657900.0,23.8856,23.9749,23.8856,23.8856,657900.0
2006-07-26 12:30:00,32.1,32.1,32.02,32.02,460900.0,23.9005,23.9005,23.8409,23.8409,460900.0
2006-07-26 12:40:00,32.02,32.03,31.92,31.95,307900.0,23.8409,23.8484,23.7665,23.7888,307900.0
2006-07-26 12:50:00,31.96,32.01,31.95,32.0,504200.0,23.7962,23.8335,23.7888,23.826,504200.0
2006-07-26 13:00:00,32.0,32.02,31.99,32.01,210500.0,23.826,23.8409,23.8186,23.8335,210500.0
2006-07-26 13:10:00,32.01,32.01,31.93,31.94,290600.0,23.8335,23.8335,23.7739,23.7813,290600.0
2006-07-26 13:20:00,31.95,32.02,31.94,32.0,437900.0,23.7888,23.8409,23.7813,23.826,437900.0
2006-07-26 13:30:00,32.0,32.0,31.95,31.97,223200.0,23.826,23.826,23.7888,23.8037,223200.0
2006-07-26 13:40:00,31.98,32.0,31.96,31.96,358000.0,23.8111,23.826,23.7962,23.7962,358000.0
2006-07-26 13:50:00,31.97,32.01,31.88,31.89,620800.0,23.8037,23.8335,23.7367,23.7441,620800.0
2006-07-26 14:00:00,31.9,31.94,31.75,31.89,1008000.0,23.7516,23.7813,23.6399,23.7441,1008000.0
2006-07-26 14:10:00,31.89,32.04,31.87,31.96,869200.0,23.7441,23.8558,23.7292,23.7962,869200.0
2006-07-26 14:20:00,31.96,32.0,31.87,31.95,622100.0,23.7962,23.826,23.7292,23.7888,622100.0
2006-07-26 14:30:00,31.95,31.98,31.91,31.95,598800.0,23.7888,23.8111,23.759,23.7888,598800.0
2006-07-26 14:40:00,31.94,32.01,31.9,31.96,517900.0,23.7813,23.8335,23.7516,23.7962,517900.0
2006-07-26 14:50:00,31.96,32.1,31.94,32.0,426000.0,23.7962,23.9005,23.7813,23.826,426000.0
2006-07-26 15:00:00,32.0,32.1,32.0,32.08,535800.0,23.826,23.9005,23.826,23.8856,535800.0
2006-07-26 15:10:00,32.08,32.09,32.02,32.03,659600.0,23.8856,23.893,23.8409,23.8484,659600.0
2006-07-26 15:20:00,32.04,32.06,31.99,31.99,456600.0,23.8558,23.8707,23.8186,23.8186,456600.0
2006-07-26 15:30:00,32.0,32.12,31.99,32.1,536500.0,23.826,23.9154,23.8186,23.9005,536500.0
2006-07-26 15:40:00,32.1,32.2,32.1,32.14,1915300.0,23.9005,23.9749,23.9005,23.9303,1915300.0
2006-07-26 15:50:00,32.13,32.13,31.97,32.01,768500.0,23.9228,23.9228,23.8037,23.8335,768500.0
2006-07-27 09:30:00,32.5,32.5,32.29,32.3,616400.0,24.1983,24.1983,24.0419,24.0494,616400.0
2006-07-27 09:40:00,32.3,32.45,32.3,32.39,989200.0,24.0494,24.1611,24.0494,24.1164,989200.0
2006-07-27 09:50:00,32.39,32.41,32.02,32.03,1027200.0,24.1164,24.1313,23.8409,23.8484,1027200.0
2006-07-27 10:00:00,32.05,32.07,31.95,32.06,1317300.0,23.8633,23.8781,23.7888,23.8707,1317300.0
2006-07-27 10:10:00,32.05,32.15,32.05,32.12,553500.0,23.8633,23.9377,23.8633,23.9154,553500.0
2006-07-27 10:20:00,32.11,32.12,31.97,32.12,677300.0,23.9079,23.9154,23.8037,23.9154,677300.0
2006-07-27 10:30:00,32.12,32.89,32.06,32.4,1563600.0,23.9154,24.4887,23.8707,24.1238,1563600.0
2006-07-27 10:40:00,32.4,32.58,32.38,32.4,900700.0,24.1238,24.2579,24.109,24.1238,900700.0
2006-07-27 10:50:00,32.4,32.58,32.33,32.55,983000.0,24.1238,24.2579,24.0717,24.2355,983000.0
2006-07-27 11:00:00,32.56,32.61,32.42,32.53,645900.0,24.243,24.2802,24.1387,24.2206,645900.0
2006-07-27 11:10:00,32.51,32.53,32.42,32.45,562800.0,24.2058,24.2206,24.1387,24.1611,562800.0
2006-07-27 11:20:00,32.45,32.51,32.44,32.5,484400.0,24.1611,24.2058,24.1536,24.1983,484400.0
2006-07-27 11:30:00,32.5,32.51,32.46,32.49,688100.0,24.1983,24.2058,24.1685,24.1909,688100.0
2006-07-27 11:40:00,32.49,32.51,32.32,32.38,476400.0,24.1909,24.2058,24.0643,24.109,476400.0
2006-07-27 11:50:00,32.38,32.43,32.23,32.27,1010800.0,24.109,24.1462,23.9973,24.0271,1010800.0
2006-07-27 12:00:00,32.27,32.45,32.26,32.32,380700.0,24.0271,24.1611,24.0196,24.0643,380700.0
2006-07-27 12:10:00,32.31,32.33,32.27,32.31,340800.0,24.0568,24.0717,24.0271,24.0568,340800.0
2006-07-27 12:20:00,32.3,32.47,32.3,32.34,361700.0,24.0494,24.176,24.0494,24.0792,361700.0
2006-07-27 12:30:00,32.34,32.52,32.31,32.48,414900.0,24.0792,24.2132,24.0568,24.1834,414900.0
2006-07-27 12:40:00,32.48,32.54,32.44,32.54,423400.0,24.1834,24.2281,24.1536,24.2281,423400.0
2006-07-27 12:50:00,32.54,32.65,32.54,32.61,417200.0,24.2281,24.31,24.2281,24.2802,417200.0
2006-07-27 13:00:00,32.59,32.6,32.4,32.41,338300.0,24.2653,24.2728,24.1238,24.1313,338300.0
2006-07-27 13:10:00,32.41,32.43,32.32,32.41,341700.0,24.1313,24.1462,24.0643,24.1313,341700.0
2006-07-27 13:20:00,32.41,32.47,32.35,32.38,320700.0,24.1313,24.176,24.0866,24.109,320700.0
2006-07-27 13:30:00,32.38,32.39,32.18,32.2,682900.0,24.109,24.1164,23.96,23.9749,682900.0
2006-07-27 13:40:00,32.2,32.42,32.2,32.37,396400.0,23.9749,24.1387,23.9749,24.1015,396400.0
2006-07-27 13:50:00,32.37,32.37,32.25,32.29,347500.0,24.1015,24.1015,24.0122,24.0419,347500.0
2006-07-27 14:00:00,32.28,32.29,32.17,32.2,674700.0,24.0345,24.0419,23.9526,23.9749,674700.0
2006-07-27 14:10:00,32.18,32.3,32.15,32.29,493200.0,23.96,24.0494,23.9377,24.0419,493200.0
2006-07-27 14:20:00,32.3,32.4,32.25,32.36,530400.0,24.0494,24.1238,24.0122,24.0941,530400.0
2006-07-27 14:30:00,32.34,32.47,32.33,32.4,344200.0,24.0792,24.176,24.0717,24.1238,344200.0
2006-07-27 14:40:00,32.38,32.45,32.26,32.34,571600.0,24.109,24.1611,24.0196,24.0792,571600.0
2006-07-27 14:50:00,32.34,32.44,32.32,32.44,235900.0,24.0792,24.1536,24.0643,24.1536,235900.0
2006-07-27 15:00:00,32.43,32.49,32.36,32.43,1675700.0,24.1462,24.1909,24.0941,24.1462,1675700.0
2006-07-27 15:10:00,32.41,32.44,32.38,32.44,395900.0,24.1313,24.1536,24.109,24.1536,395900.0
2006-07-27 15:20:00,32.43,32.44,32.26,32.31,417000.0,24.1462,24.1536,24.0196,24.0568,417000.0
2006-07-27 15:30:00,32.31,32.43,32.31,32.42,286200.0,24.0568,24.1462,24.0568,24.1387,286200.0
2006-07-27 15:40:00,32.42,32.47,32.35,32.35,453800.0,24.1387,24.176,24.0866,24.0866,453800.0
2006-07-27 15:50:00,32.35,32.45,32.32,32.36,712100.0,24.0866,24.1611,24.0643,24.0941,712100.0
2006-07-28 09:30:00,32.5,32.7,32.41,32.44,618500.0,24.1983,24.3472,24.1313,24.1536,618500.0
2006-07-28 09:40:00,32.43,32.89,32.41,32.77,672400.0,24.1462,24.4887,24.1313,24.3993,672400.0
2006-07-28 09:50:00,32.77,32.87,32.47,32.62,541000.0,24.3993,24.4738,24.176,24.2877,541000.0
2006-07-28 10:00:00,32.64,32.74,32.52,32.65,457100.0,24.3025,24.377,24.2132,24.31,457100.0
2006-07-28 10:10:00,32.65,32.75,32.65,32.72,690400.0,24.31,24.3844,24.31,24.3621,690400.0
2006-07-28 10:20:00,32.73,32.73,32.46,32.46,601300.0,24.3696,24.3696,24.1685,24.1685,601300.0
2006-07-28 10:30:00,32.47,32.48,32.27,32.28,622500.0,24.176,24.1834,24.0271,24.0345,622500.0
2006-07-28 10:40:00,32.27,32.29,32.11,32.13,384300.0,24.0271,24.0419,23.9079,23.9228,384300.0
2006-07-28 10:50:00,32.14,32.38,32.13,32.32,404800.0,23.9303,24.109,23.9228,24.0643,404800.0
2006-07-28 11:00:00,32.32,32.42,32.29,32.36,469400.0,24.0643,24.1387,24.0419,24.0941,469400.0
2006-07-28 11:10:00,32.36,32.65,32.34,32.65,526500.0,24.0941,24.31,24.0792,24.31,526500.0
2006-07-28 11:20:00,32.65,32.77,32.62,32.69,621900.0,24.31,24.3993,24.2877,24.3398,621900.0
2006-07-28 11:30:00,32.69,32.85,32.56,32.61,359900.0,24.3398,24.4589,24.243,24.2802,359900.0
2006-07-28 11:40:00,32.59,32.61,32.45,32.54,182100.0,24.2653,24.2802,24.1611,24.2281,182100.0
2006-07-28 11:50:00,32.55,32.63,32.53,32.61,160700.0,24.2355,24.2951,24.2206,24.2802,160700.0
2006-07-28 12:00:00,32.6,32.64,32.57,32.64,167000.0,24.2728,24.3025,24.2504,24.3025,167000.0
2006-07-28 12:10:00,32.64,32.75,32.63,32.68,137700.0,24.3025,24.3844,24.2951,24.3323,137700.0
2006-07-28 12:20:00,32.69,32.69,32.65,32.65,92800.0,24.3398,24.3398,24.31,24.31,92800.0
2006-07-28 12:30:00,32.65,32.68,32.64,32.67,90100.0,24.31,24.3323,24.3025,24.3249,90100.0
2006-07-28 12:40:00,32.67,32.68,32.64,32.67,111800.0,24.3249,24.3323,24.3025,24.3249,111800.0
2006-07-28 12:50:00,32.66,32.67,32.63,32.64,201100.0,24.3174,24.3249,24.2951,24.3025,201100.0
2006-07-28 13:00:00,32.65,32.73,32.64,32.7,271800.0,24.31,24.3696,24.3025,24.3472,271800.0
2006-07-28 13:10:00,32.71,32.71,32.6,32.67,132600.0,24.3547,24.3547,24.2728,24.3249,132600.0
2006-07-28 13:20:00,32.68,32.75,32.66,32.73,122100.0,24.3323,24.3844,24.3174,24.3696,122100.0
2006-07-28 13:30:00,32.73,32.74,32.68,32.68,131800.0,24.3696,24.377,24.3323,24.3323,131800.0
2006-07-28 13:40:00,32.69,32.69,32.55,32.59,279200.0,24.3398,24.3398,24.2355,24.2653,279200.0
2006-07-28 13:50:00,32.56,32.59,32.49,32.5,306300.0,24.243,24.2653,24.1909,24.1983,306300.0
2006-07-28 14:00:00,32.5,32.61,32.5,32.59,133100.0,24.1983,24.2802,24.1983,24.2653,133100.0
2006-07-28 14:10:00,32.59,32.63,32.58,32.61,142500.0,24.2653,24.2951,24.2579,24.2802,142500.0
2006-07-28 14:20:00,32.62,32.69,32.6,32.61,145400.0,24.2877,24.3398,24.2728,24.2802,145400.0
2006-07-28 14:30:00,32.61,32.61,32.51,32.58,132000.0,24.2802,24.2802,24.2058,24.2579,132000.0
2006-07-28 14:40:00,32.58,32.65,32.54,32.64,258600.0,24.2579,24.31,24.2281,24.3025,258600.0
2006-07-28 14:50:00,32.64,32.76,32.62,32.76,272400.0,24.3025,24.3919,24.2877,24.3919,272400.0
2006-07-28 15:00:00,32.75,32.77,32.67,32.69,282900.0,24.3844,24.3993,24.3249,24.3398,282900.0
2006-07-28 15:10:00,32.69,32.71,32.63,32.71,237200.0,24.3398,24.3547,24.2951,24.3547,237200.0
2006-07-28 15:20:00,32.71,32.79,32.66,32.68,314700.0,24.3547,24.4142,24.3174,24.3323,314700.0
2006-07-28 15:30:00,32.67,32.76,32.66,32.67,197700.0,24.3249,24.3919,24.3174,24.3249,197700.0
2006-07-28 15:40:00,32.67,32.74,32.65,32.65,272900.0,24.3249,24.377,24.31,24.31,272900.0
2006-07-28 15:50:00,32.65,32.67,32.57,32.6,406700.0,24.31,24.3249,24.2504,24.2728,406700.0
2006-07-31 09:30:00,32.95,32.95,32.75,32.78,502900.0,24.5334,24.5334,24.3844,24.4068,502900.0
2006-07-31 09:40:00,32.78,32.83,32.62,32.69,499500.0,24.4068,24.444,24.2877,24.3398,499500.0
2006-07-31 09:50:00,32.69,32.88,32.62,32.82,514400.0,24.3398,24.4812,24.2877,24.4366,514400.0
2006-07-31 10:00:00,32.83,32.9,32.81,32.84,410300.0,24.444,24.4961,24.4291,24.4515,410300.0
2006-07-31 10:10:00,32.84,32.94,32.72,32.72,427300.0,24.4515,24.5259,24.3621,24.3621,427300.0
2006-07-31 10:20:00,32.76,32.88,32.66,32.8,316700.0,24.3919,24.4812,24.3174,24.4217,316700.0
2006-07-31 10:30:00,32.8,32.8,32.67,32.71,337200.0,24.4217,24.4217,24.3249,24.3547,337200.0
2006-07-31 10:40:00,32.7,32.74,32.68,32.69,222600.0,24.3472,24.377,24.3323,24.3398,222600.0
2006-07-31 10:50:00,32.68,32.82,32.68,32.74,230300.0,24.3323,24.4366,24.3323,24.377,230300.0
2006-07-31 11:00:00,32.75,32.86,32.74,32.86,235700.0,24.3844,24.4663,24.377,24.4663,235700.0
2006-07-31 11:10:00,32.86,32.94,32.82,32.88,156700.0,24.4663,24.5259,24.4366,24.4812,156700.0
2006-07-31 11:20:00,32.88,32.9,32.82,32.83,151500.0,24.4812,24.4961,24.4366,24.444,151500.0
2006-07-31 11:30:00,32.83,32.94,32.82,32.94,418900.0,24.444,24.5259,24.4366,24.5259,418900.0
2006-07-31 11:40:00,32.93,32.97,32.92,32.97,279200.0,24.5185,24.5482,24.511,24.5482,279200.0
2006-07-31 11:50:00,32.96,33.07,32.95,33.07,387200.0,24.5408,24.6227,24.5334,24.6227,387200.0
2006-07-31 12:00:00,33.06,33.14,33.04,33.13,404500.0,24.6153,24.6748,24.6004,24.6674,404500.0
2006-07-31 12:10:00,33.13,33.33,33.11,33.3,542300.0,24.6674,24.8163,24.6525,24.794,542300.0
2006-07-31 12:20:00,33.3,33.33,33.25,33.25,232600.0,24.794,24.8163,24.7567,24.7567,232600.0
2006-07-31 12:30:00,33.26,33.27,33.19,33.26,230000.0,24.7642,24.7716,24.7121,24.7642,230000.0
2006-07-31 12:40:00,33.26,33.29,33.2,33.26,162600.0,24.7642,24.7865,24.7195,24.7642,162600.0
2006-07-31 12:50:00,33.26,33.27,33.15,33.15,164200.0,24.7642,24.7716,24.6823,24.6823,164200.0
2006-07-31 13:00:00,33.15,33.22,33.15,33.21,117500.0,24.6823,24.7344,24.6823,24.7269,117500.0
2006-07-31 13:10:00,33.21,33.29,33.2,33.26,171200.0,24.7269,24.7865,24.7195,24.7642,171200.0
2006-07-31 13:20:00,33.26,33.28,33.25,33.26,115100.0,24.7642,24.7791,24.7567,24.7642,115100.0
2006-07-31 13:30:00,33.25,33.33,33.25,33.32,156300.0,24.7567,24.8163,24.7567,24.8088,156300.0
2006-07-31 13:40:00,33.32,33.46,33.3,33.46,354800.0,24.8088,24.9131,24.794,24.9131,354800.0
2006-07-31 13:50:00,33.45,33.55,33.44,33.53,307100.0,24.9056,24.9801,24.8982,24.9652,307100.0
2006-07-31 14:00:00,33.52,33.57,33.47,33.51,260400.0,24.9578,24.995,24.9205,24.9503,260400.0
2006-07-31 14:10:00,33.52,33.54,33.45,33.45,180400.0,24.9578,24.9727,24.9056,24.9056,180400.0
2006-07-31 14:20:00,33.46,33.59,33.46,33.57,245100.0,24.9131,25.0099,24.9131,24.995,245100.0
2006-07-31 14:30:00,33.57,33.58,33.4,33.41,258900.0,24.995,25.0024,24.8684,24.8759,258900.0
2006-07-31 14:40:00,33.41,33.48,33.33,33.45,356200.0,24.8759,24.928,24.8163,24.9056,356200.0
2006-07-31 14:50:00,33.45,33.55,33.44,33.51,413300.0,24.9056,24.9801,24.8982,24.9503,413300.0
2006-07-31 15:00:00,33.52,33.56,33.51,33.54,305900.0,24.9578,24.9875,24.9503,24.9727,305900.0
2006-07-31 15:10:00,33.54,33.64,33.51,33.6,381200.0,24.9727,25.0471,24.9503,25.0173,381200.0
2006-07-31 15:20:00,33.6,33.61,33.45,33.47,443000.0,25.0173,25.0248,24.9056,24.9205,443000.0
2006-07-31 15:30:00,33.47,33.48,33.33,33.38,360000.0,24.9205,24.928,24.8163,24.8535,360000.0
2006-07-31 15:40:00,33.37,33.4,33.34,33.37,469900.0,24.8461,24.8684,24.8237,24.8461,469900.0
2006-07-31 15:50:00,33.37,33.42,33.36,33.37,588100.0,24.8461,24.8833,24.8386,24.8461,588100.0
2006-08-01 09:30:00,33.4,33.52,33.36,33.39,411100.0,24.8684,24.9578,24.8386,24.861,411100.0
2006-08-01 09:40:00,33.37,33.4,33.04,33.16,588400.0,24.8461,24.8684,24.6004,24.6897,588400.0
2006-08-01 09:50:00,33.16,33.2,33.08,33.15,376200.0,24.6897,24.7195,24.6302,24.6823,376200.0
2006-08-01 10:00:00,33.14,33.17,32.86,32.88,606000.0,24.6748,24.6972,24.4663,24.4812,606000.0
2006-08-01 10:10:00,32.88,33.0,32.88,32.99,591600.0,24.4812,24.5706,24.4812,24.5631,591600.0
2006-08-01 10:20:00,32.98,33.0,32.85,32.85,373500.0,24.5557,24.5706,24.4589,24.4589,373500.0
2006-08-01 10:30:00,32.85,32.91,32.81,32.86,298900.0,24.4589,24.5036,24.4291,24.4663,298900.0
2006-08-01 10:40:00,32.87,33.02,32.86,32.97,276900.0,24.4738,24.5855,24.4663,24.5482,276900.0
2006-08-01 10:50:00,32.97,32.97,32.91,32.91,285200.0,24.5482,24.5482,24.5036,24.5036,285200.0
2006-08-01 11:00:00,32.91,32.95,32.88,32.92,256900.0,24.5036,24.5334,24.4812,24.511,256900.0
2006-08-01 11:10:00,32.92,32.94,32.89,32.91,185600.0,24.511,24.5259,24.4887,24.5036,185600.0
2006-08-01 11:20:00,32.92,32.92,32.89,32.89,168000.0,24.511,24.511,24.4887,24.4887,168000.0
2006-08-01 11:30:00,32.9,33.14,32.89,33.14,260000.0,24.4961,24.6748,24.4887,24.6748,260000.0
2006-08-01 11:40:00,33.14,33.16,33.06,33.09,348400.0,24.6748,24.6897,24.6153,24.6376,348400.0
2006-08-01 11:50:00,33.09,33.2,33.05,33.18,235200.0,24.6376,24.7195,24.6078,24.7046,235200.0
2006-08-01 12:00:00,33.18,33.39,33.18,33.35,524500.0,24.7046,24.861,24.7046,24.8312,524500.0
2006-08-01 12:10:00,33.35,33.42,33.3,33.34,374200.0,24.8312,24.8833,24.794,24.8237,374200.0
2006-08-01 12:20:00,33.35,33.36,33.18,33.22,259500.0,24.8312,24.8386,24.7046,24.7344,259500.0
2006-08-01 12:30:00,33.21,33.3,33.21,33.3,176300.0,24.7269,24.794,24.7269,24.794,176300.0
2006-08-01 12:40:00,33.3,33.3,33.24,33.25,150700.0,24.794,24.794,24.7493,24.7567,150700.0
2006-08-01 12:50:00,33.25,33.38,33.24,33.37,368800.0,24.7567,24.8535,24.7493,24.8461,368800.0
2006-08-01 13:00:00,33.39,33.4,33.31,33.32,198200.0,24.861,24.8684,24.8014,24.8088,198200.0
2006-08-01 13:10:00,33.32,33.39,33.31,33.37,273600.0,24.8088,24.861,24.8014,24.8461,273600.0
2006-08-01 13:20:00,33.37,33.4,33.34,33.36,275700.0,24.8461,24.8684,24.8237,24.8386,275700.0
2006-08-01 13:30:00,33.36,33.36,33.27,33.28,269400.0,24.8386,24.8386,24.7716,24.7791,269400.0
2006-08-01 13:40:00,33.29,33.42,33.27,33.39,168400.0,24.7865,24.8833,24.7716,24.861,168400.0
2006-08-01 13:50:00,33.4,33.4,33.34,33.37,191100.0,24.8684,24.8684,24.8237,24.8461,191100.0
2006-08-01 14:00:00,33.37,33.45,33.36,33.43,270200.0,24.8461,24.9056,24.8386,24.8907,270200.0
2006-08-01 14:10:00,33.44,33.54,33.43,33.53,297600.0,24.8982,24.9727,24.8907,24.9652,297600.0
2006-08-01 14:20:00,33.54,33.54,33.44,33.45,180700.0,24.9727,24.9727,24.8982,24.9056,180700.0
2006-08-01 14:30:00,33.45,33.46,33.34,33.36,210200.0,24.9056,24.9131,24.8237,24.8386,210200.0
2006-08-01 14:40:00,33.36,33.44,33.35,33.39,489600.0,24.8386,24.8982,24.8312,24.861,489600.0
2006-08-01 14:50:00,33.39,33.49,33.38,33.45,396400.0,24.861,24.9354,24.8535,24.9056,396400.0
2006-08-01 15:00:00,33.45,33.54,33.44,33.5,230400.0,24.9056,24.9727,24.8982,24.9429,230400.0
2006-08-01 15:10:00,33.49,33.5,33.41,33.42,157300.0,24.9354,24.9429,24.8759,24.8833,157300.0
2006-08-01 15:20:00,33.41,33.6,33.41,33.6,206200.0,24.8759,25.0173,24.8759,25.0173,206200.0
2006-08-01 15:30:00,33.58,33.73,33.57,33.71,603500.0,25.0024,25.1141,24.995,25.0992,603500.0
2006-08-01 15:40:00,33.7,33.77,33.69,33.77,534400.0,25.0918,25.1439,25.0843,25.1439,534400.0
2006-08-01 15:50:00,33.76,33.77,33.73,33.73,394700.0,25.1365,25.1439,25.1141,25.1141,394700.0
2006-08-02 09:30:00,34.1,34.19,34.1,34.18,592100.0,25.3896,25.4566,25.3896,25.4492,592100.0
2006-08-02 09:40:00,34.16,34.19,34.08,34.12,413000.0,25.4343,25.4566,25.3747,25.4045,413000.0
2006-08-02 09:50:00,34.12,34.49,34.11,34.43,647000.0,25.4045,25.68,25.3971,25.6353,647000.0
2006-08-02 10:00:00,34.43,34.54,34.25,34.3,712100.0,25.6353,25.7172,25.5013,25.5385,712100.0
2006-08-02 10:10:00,34.3,34.32,34.2,34.27,288700.0,25.5385,25.5534,25.4641,25.5162,288700.0
2006-08-02 10:20:00,34.25,34.4,34.22,34.36,433700.0,25.5013,25.613,25.479,25.5832,433700.0
2006-08-02 10:30:00,34.37,34.46,34.3,34.41,584600.0,25.5906,25.6576,25.5385,25.6204,584600.0
2006-08-02 10:40:00,34.41,34.54,34.38,34.45,415400.0,25.6204,25.7172,25.5981,25.6502,415400.0
2006-08-02 10:50:00,34.44,34.49,34.38,34.43,239500.0,25.6428,25.68,25.5981,25.6353,239500.0
2006-08-02 11:00:00,34.43,34.53,34.43,34.51,872500.0,25.6353,25.7098,25.6353,25.6949,872500.0
2006-08-02 11:10:00,34.52,34.65,34.52,34.63,386200.0,25.7023,25.7991,25.7023,25.7842,386200.0
2006-08-02 11:20:00,34.64,34.64,34.49,34.58,935200.0,25.7917,25.7917,25.68,25.747,935200.0
2006-08-02 11:30:00,34.6,34.63,34.58,34.59,531300.0,25.7619,25.7842,25.747,25.7544,531300.0
2006-08-02 11:40:00,34.6,34.68,34.59,34.62,521800.0,25.7619,25.8215,25.7544,25.7768,521800.0
2006-08-02 11:50:00,34.61,34.71,34.59,34.69,373800.0,25.7693,25.8438,25.7544,25.8289,373800.0
2006-08-02 12:00:00,34.69,34.7,34.51,34.6,476300.0,25.8289,25.8363,25.6949,25.7619,476300.0
2006-08-02 12:10:00,34.59,34.59,34.44,34.44,247700.0,25.7544,25.7544,25.6428,25.6428,247700.0
2006-08-02 12:20:00,34.44,34.52,34.42,34.5,492100.0,25.6428,25.7023,25.6279,25.6874,492100.0
2006-08-02 12:30:00,34.5,34.5,34.42,34.44,218000.0,25.6874,25.6874,25.6279,25.6428,218000.0
2006-08-02 12:40:00,34.44,34.46,34.43,34.44,239200.0,25.6428,25.6576,25.6353,25.6428,239200.0
2006-08-02 12:50:00,34.45,34.45,34.31,34.35,379500.0,25.6502,25.6502,25.546,25.5757,379500.0
2006-08-02 13:00:00,34.35,34.42,34.26,34.26,174300.0,25.5757,25.6279,25.5087,25.5087,174300.0
2006-08-02 13:10:00,34.26,34.38,34.25,34.26,139900.0,25.5087,25.5981,25.5013,25.5087,139900.0
2006-08-02 13:20:00,34.26,34.3,34.21,34.3,226600.0,25.5087,25.5385,25.4715,25.5385,226600.0
2006-08-02 13:30:00,34.3,34.34,34.26,34.27,127700.0,25.5385,25.5683,25.5087,25.5162,127700.0
2006-08-02 13:40:00,34.26,34.27,34.21,34.23,137800.0,25.5087,25.5162,25.4715,25.4864,137800.0
2006-08-02 13:50:00,34.23,34.24,34.15,34.16,156800.0,25.4864,25.4938,25.4268,25.4343,156800.0
2006-08-02 14:00:00,34.16,34.2,34.1,34.18,315500.0,25.4343,25.4641,25.3896,25.4492,315500.0
2006-08-02 14:10:00,34.18,34.23,34.04,34.05,304200.0,25.4492,25.4864,25.3449,25.3524,304200.0
2006-08-02 14:20:00,34.04,34.1,33.73,33.74,872700.0,25.3449,25.3896,25.1141,25.1216,872700.0
2006-08-02 14:30:00,33.75,33.97,33.71,33.75,500400.0,25.129,25.2928,25.0992,25.129,500400.0
2006-08-02 14:40:00,33.76,33.79,33.65,33.69,401000.0,25.1365,25.1588,25.0546,25.0843,401000.0
2006-08-02 14:50:00,33.68,33.69,33.41,33.51,640700.0,25.0769,25.0843,24.8759,24.9503,640700.0
2006-08-02 15:00:00,33.52,33.54,33.2,33.43,912600.0,24.9578,24.9727,24.7195,24.8907,912600.0
2006-08-02 15:10:00,33.43,33.5,33.26,33.45,625000.0,24.8907,24.9429,24.7642,24.9056,625000.0
2006-08-02 15:20:00,33.44,33.54,33.38,33.48,531800.0,24.8982,24.9727,24.8535,24.928,531800.0
2006-08-02 15:30:00,33.48,33.65,33.48,33.53,581500.0,24.928,25.0546,24.928,24.9652,581500.0
2006-08-02 15:40:00,33.52,33.68,33.52,33.67,413900.0,24.9578,25.0769,24.9578,25.0694,413900.0
2006-08-02 15:50:00,33.67,33.75,33.65,33.72,621200.0,25.0694,25.129,25.0546,25.1067,621200.0
2006-08-03 09:30:00,33.15,33.16,32.92,33.13,678000.0,24.6823,24.6897,24.511,24.6674,678000.0
2006-08-03 09:40:00,33.13,33.43,33.13,33.35,495200.0,24.6674,24.8907,24.6674,24.8312,495200.0
2006-08-03 09:50:00,33.35,33.5,33.34,33.38,304900.0,24.8312,24.9429,24.8237,24.8535,304900.0
2006-08-03 10:00:00,33.37,33.53,33.37,33.43,488200.0,24.8461,24.9652,24.8461,24.8907,488200.0
2006-08-03 10:10:00,33.43,33.7,33.38,33.65,302400.0,24.8907,25.0918,24.8535,25.0546,302400.0
2006-08-03 10:20:00,33.63,33.81,33.62,33.73,545800.0,25.0397,25.1737,25.0322,25.1141,545800.0
2006-08-03 10:30:00,33.73,33.74,33.41,33.43,604500.0,25.1141,25.1216,24.8759,24.8907,604500.0
2006-08-03 10:40:00,33.42,33.65,33.4,33.64,297000.0,24.8833,25.0546,24.8684,25.0471,297000.0
2006-08-03 10:50:00,33.63,33.72,33.57,33.64,343800.0,25.0397,25.1067,24.995,25.0471,343800.0
2006-08-03 11:00:00,33.63,33.7,33.42,33.5,403300.0,25.0397,25.0918,24.8833,24.9429,403300.0
2006-08-03 11:10:00,33.5,33.58,33.48,33.5,227900.0,24.9429,25.0024,24.928,24.9429,227900.0
2006-08-03 11:20:00,33.5,33.51,33.26,33.28,487100.0,24.9429,24.9503,24.7642,24.7791,487100.0
2006-08-03 11:30:00,33.27,33.32,33.23,33.23,382800.0,24.7716,24.8088,24.7418,24.7418,382800.0
2006-08-03 11:40:00,33.24,33.45,33.21,33.45,270000.0,24.7493,24.9056,24.7269,24.9056,270000.0
2006-08-03 11:50:00,33.45,33.48,33.43,33.43,121000.0,24.9056,24.928,24.8907,24.8907,121000.0
2006-08-03 12:00:00,33.43,33.5,33.39,33.4,163600.0,24.8907,24.9429,24.861,24.8684,163600.0
2006-08-03 12:10:00,33.4,33.51,33.39,33.5,193600.0,24.8684,24.9503,24.861,24.9429,193600.0
2006-08-03 12:20:00,33.5,33.51,33.44,33.45,123200.0,24.9429,24.9503,24.8982,24.9056,123200.0
2006-08-03 12:30:00,33.43,33.48,33.32,33.47,274500.0,24.8907,24.928,24.8088,24.9205,274500.0
2006-08-03 12:40:00,33.46,33.47,33.45,33.45,121900.0,24.9131,24.9205,24.9056,24.9056,121900.0
2006-08-03 12:50:00,33.46,33.49,33.44,33.47,124100.0,24.9131,24.9354,24.8982,24.9205,124100.0
2006-08-03 13:00:00,33.47,33.69,33.47,33.61,299600.0,24.9205,25.0843,24.9205,25.0248,299600.0
2006-08-03 13:10:00,33.62,33.66,33.61,33.64,127400.0,25.0322,25.062,25.0248,25.0471,127400.0
2006-08-03 13:20:00,33.64,33.85,33.64,33.77,288200.0,25.0471,25.2035,25.0471,25.1439,288200.0
2006-08-03 13:30:00,33.76,33.97,33.7,33.97,261000.0,25.1365,25.2928,25.0918,25.2928,261000.0
2006-08-03 13:40:00,33.96,34.0,33.88,33.92,354300.0,25.2854,25.3151,25.2258,25.2556,354300.0
2006-08-03 13:50:00,33.92,33.99,33.88,33.9,295400.0,25.2556,25.3077,25.2258,25.2407,295400.0
2006-08-03 14:00:00,33.89,34.02,33.89,33.98,469300.0,25.2332,25.33,25.2332,25.3003,469300.0
2006-08-03 14:10:00,33.97,34.08,33.95,33.97,341100.0,25.2928,25.3747,25.2779,25.2928,341100.0
2006-08-03 14:20:00,33.96,33.97,33.88,33.91,324100.0,25.2854,25.2928,25.2258,25.2481,324100.0
2006-08-03 14:30:00,33.91,33.97,33.9,33.96,282500.0,25.2481,25.2928,25.2407,25.2854,282500.0
2006-08-03 14:40:00,33.97,34.07,33.93,34.06,196300.0,25.2928,25.3673,25.263,25.3598,196300.0
2006-08-03 14:50:00,34.06,34.19,34.05,34.06,502800.0,25.3598,25.4566,25.3524,25.3598,502800.0
2006-08-03 15:00:00,34.07,34.09,33.97,33.97,265800.0,25.3673,25.3822,25.2928,25.2928,265800.0
2006-08-03 15:10:00,33.97,34.05,33.94,34.02,162100.0,25.2928,25.3524,25.2705,25.33,162100.0
2006-08-03 15:20:00,34.03,34.03,33.93,33.94,277900.0,25.3375,25.3375,25.263,25.2705,277900.0
2006-08-03 15:30:00,33.94,33.95,33.78,33.79,399400.0,25.2705,25.2779,25.1513,25.1588,399400.0
2006-08-03 15:40:00,33.79,33.83,33.68,33.71,433800.0,25.1588,25.1886,25.0769,25.0992,433800.0
2006-08-03 15:50:00,33.71,33.72,33.62,33.72,596200.0,25.0992,25.1067,25.0322,25.1067,596200.0
2006-08-04 09:30:00,34.1,34.1,33.7,33.82,415500.0,25.3896,25.3896,25.0918,25.1811,415500.0
2006-08-04 09:40:00,33.8,33.96,33.7,33.7,381300.0,25.1662,25.2854,25.0918,25.0918,381300.0
2006-08-04 09:50:00,33.7,33.7,33.17,33.41,729000.0,25.0918,25.0918,24.6972,24.8759,729000.0
2006-08-04 10:00:00,33.41,33.53,33.33,33.41,427700.0,24.8759,24.9652,24.8163,24.8759,427700.0
2006-08-04 10:10:00,33.41,33.42,32.9,32.96,1239300.0,24.8759,24.8833,24.4961,24.5408,1239300.0
2006-08-04 10:20:00,32.97,33.32,32.96,33.24,471300.0,24.5482,24.8088,24.5408,24.7493,471300.0
2006-08-04 10:30:00,33.25,33.34,33.15,33.15,375500.0,24.7567,24.8237,24.6823,24.6823,375500.0
2006-08-04 10:40:00,33.17,33.2,33.08,33.15,244000.0,24.6972,24.7195,24.6302,24.6823,244000.0
2006-08-04 10:50:00,33.15,33.22,33.11,33.2,259300.0,24.6823,24.7344,24.6525,24.7195,259300.0
2006-08-04 11:00:00,33.2,33.43,33.19,33.38,201100.0,24.7195,24.8907,24.7121,24.8535,201100.0
2006-08-04 11:10:00,33.38,33.4,33.33,33.39,151800.0,24.8535,24.8684,24.8163,24.861,151800.0
2006-08-04 11:20:00,33.4,33.52,33.4,33.5,191400.0,24.8684,24.9578,24.8684,24.9429,191400.0
2006-08-04 11:30:00,33.5,33.52,33.38,33.4,178800.0,24.9429,24.9578,24.8535,24.8684,178800.0
2006-08-04 11:40:00,33.4,33.4,33.23,33.4,296600.0,24.8684,24.8684,24.7418,24.8684,296600.0
2006-08-04 11:50:00,33.4,33.41,33.3,33.35,162400.0,24.8684,24.8759,24.794,24.8312,162400.0
2006-08-04 12:00:00,33.35,33.35,33.3,33.31,226000.0,24.8312,24.8312,24.794,24.8014,226000.0
2006-08-04 12:10:00,33.31,33.33,33.1,33.12,197600.0,24.8014,24.8163,24.645,24.6599,197600.0
2006-08-04 12:20:00,33.14,33.14,33.03,33.11,147200.0,24.6748,24.6748,24.5929,24.6525,147200.0
2006-08-04 12:30:00,33.11,33.2,33.05,33.05,196500.0,24.6525,24.7195,24.6078,24.6078,196500.0
2006-08-04 12:40:00,33.06,33.07,33.02,33.04,171600.0,24.6153,24.6227,24.5855,24.6004,171600.0
2006-08-04 12:50:00,33.04,33.11,33.04,33.09,94100.0,24.6004,24.6525,24.6004,24.6376,94100.0
2006-08-04 13:00:00,33.1,33.15,33.08,33.12,109500.0,24.645,24.6823,24.6302,24.6599,109500.0
2006-08-04 13:10:00,33.12,33.13,32.81,32.84,417200.0,24.6599,24.6674,24.4291,24.4515,417200.0
2006-08-04 13:20:00,32.84,32.88,32.57,32.67,641900.0,24.4515,24.4812,24.2504,24.3249,641900.0
2006-08-04 13:30:00,32.66,32.81,32.65,32.75,377000.0,24.3174,24.4291,24.31,24.3844,377000.0
2006-08-04 13:40:00,32.75,32.92,32.74,32.85,209200.0,24.3844,24.511,24.377,24.4589,209200.0
2006-08-04 13:50:00,32.85,32.89,32.75,32.84,322700.0,24.4589,24.4887,24.3844,24.4515,322700.0
2006-08-04 14:00:00,32.84,33.06,32.78,33.0,377100.0,24.4515,24.6153,24.4068,24.5706,377100.0
2006-08-04 14:10:00,33.0,33.02,32.81,32.87,228200.0,24.5706,24.5855,24.4291,24.4738,228200.0
2006-08-04 14:20:00,32.88,32.94,32.8,32.92,140600.0,24.4812,24.5259,24.4217,24.511,140600.0
2006-08-04 14:30:00,32.93,33.03,32.89,33.01,177300.0,24.5185,24.5929,24.4887,24.578,177300.0
2006-08-04 14:40:00,33.0,33.03,32.83,32.87,200100.0,24.5706,24.5929,24.444,24.4738,200100.0
2006-08-04 14:50:00,32.87,32.96,32.8,32.8,407700.0,24.4738,24.5408,24.4217,24.4217,407700.0
2006-08-04 15:00:00,32.81,32.91,32.81,32.91,264900.0,24.4291,24.5036,24.4291,24.5036,264900.0
2006-08-04 15:10:00,32.91,32.93,32.84,32.89,235600.0,24.5036,24.5185,24.4515,24.4887,235600.0
2006-08-04 15:20:00,32.88,33.01,32.87,33.0,269000.0,24.4812,24.578,24.4738,24.5706,269000.0
2006-08-04 15:30:00,33.01,33.07,32.96,33.04,318700.0,24.578,24.6227,24.5408,24.6004,318700.0
2006-08-04 15:40:00,33.03,33.05,32.96,32.98,317900.0,24.5929,24.6078,24.5408,24.5557,317900.0
2006-08-04 15:50:00,33.0,33.04,32.78,32.83,816200.0,24.5706,24.6004,24.4068,24.444,816200.0
2006-08-07 09:30:00,33.35,33.51,33.0,33.44,433000.0,24.8312,24.9503,24.5706,24.8982,433000.0
2006-08-07 09:40:00,33.43,33.46,33.11,33.12,443400.0,24.8907,24.9131,24.6525,24.6599,443400.0
2006-08-07 09:50:00,33.13,33.21,33.01,33.12,341000.0,24.6674,24.7269,24.578,24.6599,341000.0
2006-08-07 10:00:00,33.13,33.3,33.05,33.17,445000.0,24.6674,24.794,24.6078,24.6972,445000.0
2006-08-07 10:10:00,33.19,33.2,32.9,32.95,485200.0,24.7121,24.7195,24.4961,24.5334,485200.0
2006-08-07 10:20:00,32.96,33.17,32.94,33.11,276200.0,24.5408,24.6972,24.5259,24.6525,276200.0
2006-08-07 10:30:00,33.09,33.24,33.09,33.15,309900.0,24.6376,24.7493,24.6376,24.6823,309900.0
2006-08-07 10:40:00,33.15,33.19,33.08,33.11,179800.0,24.6823,24.7121,24.6302,24.6525,179800.0
2006-08-07 10:50:00,33.11,33.14,33.05,33.08,117100.0,24.6525,24.6748,24.6078,24.6302,117100.0
2006-08-07 11:00:00,33.08,33.17,33.04,33.17,152500.0,24.6302,24.6972,24.6004,24.6972,152500.0
2006-08-07 11:10:00,33.17,33.28,33.15,33.21,135600.0,24.6972,24.7791,24.6823,24.7269,135600.0
2006-08-07 11:20:00,33.21,33.33,33.18,33.31,141700.0,24.7269,24.8163,24.7046,24.8014,141700.0
2006-08-07 11:30:00,33.31,33.35,33.18,33.2,145500.0,24.8014,24.8312,24.7046,24.7195,145500.0
2006-08-07 11:40:00,33.2,33.33,33.17,33.32,112300.0,24.7195,24.8163,24.6972,24.8088,112300.0
2006-08-07 11:50:00,33.32,33.36,33.26,33.36,110200.0,24.8088,24.8386,24.7642,24.8386,110200.0
2006-08-07 12:00:00,33.36,33.45,33.34,33.35,187500.0,24.8386,24.9056,24.8237,24.8312,187500.0
2006-08-07 12:10:00,33.33,33.34,33.26,33.34,137800.0,24.8163,24.8237,24.7642,24.8237,137800.0
2006-08-07 12:20:00,33.34,33.65,33.34,33.59,439700.0,24.8237,25.0546,24.8237,25.0099,439700.0
2006-08-07 12:30:00,33.58,33.75,33.58,33.75,232100.0,25.0024,25.129,25.0024,25.129,232100.0
2006-08-07 12:40:00,33.77,33.8,33.67,33.69,238900.0,25.1439,25.1662,25.0694,25.0843,238900.0
2006-08-07 12:50:00,33.68,33.7,33.58,33.65,138400.0,25.0769,25.0918,25.0024,25.0546,138400.0
2006-08-07 13:00:00,33.65,33.68,33.59,33.62,144400.0,25.0546,25.0769,25.0099,25.0322,144400.0
2006-08-07 13:10:00,33.62,33.75,33.57,33.69,140900.0,25.0322,25.129,24.995,25.0843,140900.0
2006-08-07 13:20:00,33.69,33.75,33.63,33.69,128300.0,25.0843,25.129,25.0397,25.0843,128300.0
2006-08-07 13:30:00,33.69,33.81,33.65,33.79,254100.0,25.0843,25.1737,25.0546,25.1588,254100.0
2006-08-07 13:40:00,33.81,33.81,33.62,33.64,177900.0,25.1737,25.1737,25.0322,25.0471,177900.0
2006-08-07 13:50:00,33.64,33.69,33.63,33.64,115600.0,25.0471,25.0843,25.0397,25.0471,115600.0
2006-08-07 14:00:00,33.64,33.64,33.52,33.54,167000.0,25.0471,25.0471,24.9578,24.9727,167000.0
2006-08-07 14:10:00,33.54,33.6,33.46,33.59,132900.0,24.9727,25.0173,24.9131,25.0099,132900.0
2006-08-07 14:20:00,33.6,33.61,33.41,33.44,143100.0,25.0173,25.0248,24.8759,24.8982,143100.0
2006-08-07 14:30:00,33.44,33.56,33.43,33.5,147100.0,24.8982,24.9875,24.8907,24.9429,147100.0
2006-08-07 14:40:00,33.49,33.53,33.08,33.39,222700.0,24.9354,24.9652,24.6302,24.861,222700.0
2006-08-07 14:50:00,33.39,33.4,33.34,33.38,133100.0,24.861,24.8684,24.8237,24.8535,133100.0
2006-08-07 15:00:00,33.38,33.41,33.28,33.31,193700.0,24.8535,24.8759,24.7791,24.8014,193700.0
2006-08-07 15:10:00,33.32,33.42,33.26,33.42,148600.0,24.8088,24.8833,24.7642,24.8833,148600.0
2006-08-07 15:20:00,33.42,33.49,33.35,33.4,196000.0,24.8833,24.9354,24.8312,24.8684,196000.0
2006-08-07 15:30:00,33.39,33.45,33.38,33.45,172100.0,24.861,24.9056,24.8535,24.9056,172100.0
2006-08-07 15:40:00,33.45,33.45,33.38,33.41,223400.0,24.9056,24.9056,24.8535,24.8759,223400.0
2006-08-07 15:50:00,33.41,33.49,33.4,33.42,331900.0,24.8759,24.9354,24.8684,24.8833,331900.0
2006-08-08 09:30:00,33.41,33.5,33.13,33.3,576500.0,24.8759,24.9429,24.6674,24.794,576500.0
2006-08-08 09:40:00,33.32,33.33,33.02,33.03,745400.0,24.8088,24.8163,24.5855,24.5929,745400.0
2006-08-08 09:50:00,33.03,33.32,33.0,33.24,627500.0,24.5929,24.8088,24.5706,24.7493,627500.0
2006-08-08 10:00:00,33.24,33.26,33.05,33.13,427800.0,24.7493,24.7642,24.6078,24.6674,427800.0
2006-08-08 10:10:00,33.13,33.2,33.03,33.14,387700.0,24.6674,24.7195,24.5929,24.6748,387700.0
2006-08-08 10:20:00,33.14,33.16,33.0,33.08,348300.0,24.6748,24.6897,24.5706,24.6302,348300.0
2006-08-08 10:30:00,33.08,33.14,33.05,33.1,307200.0,24.6302,24.6748,24.6078,24.645,307200.0
2006-08-08 10:40:00,33.1,33.1,33.04,33.05,201900.0,24.645,24.645,24.6004,24.6078,201900.0
2006-08-08 10:50:00,33.05,33.14,33.01,33.1,128400.0,24.6078,24.6748,24.578,24.645,128400.0
2006-08-08 11:00:00,33.1,33.27,33.09,33.23,373100.0,24.645,24.7716,24.6376,24.7418,373100.0
2006-08-08 11:10:00,33.22,33.28,33.14,33.28,374200.0,24.7344,24.7791,24.6748,24.7791,374200.0
2006-08-08 11:20:00,33.27,33.43,33.26,33.42,388200.0,24.7716,24.8907,24.7642,24.8833,388200.0
2006-08-08 11:30:00,33.42,33.51,33.26,33.27,360000.0,24.8833,24.9503,24.7642,24.7716,360000.0
2006-08-08 11:40:00,33.26,33.39,33.26,33.38,256000.0,24.7642,24.861,24.7642,24.8535,256000.0
2006-08-08 11:50:00,33.37,33.47,33.32,33.39,192200.0,24.8461,24.9205,24.8088,24.861,192200.0
2006-08-08 12:00:00,33.39,33.39,33.26,33.27,136000.0,24.861,24.861,24.7642,24.7716,136000.0
2006-08-08 12:10:00,33.27,33.38,33.26,33.38,75900.0,24.7716,24.8535,24.7642,24.8535,75900.0
2006-08-08 12:20:00,33.38,33.44,33.35,33.35,149000.0,24.8535,24.8982,24.8312,24.8312,149000.0
2006-08-08 12:30:00,33.36,33.42,33.33,33.35,112800.0,24.8386,24.8833,24.8163,24.8312,112800.0
2006-08-08 12:40:00,33.35,33.44,33.34,33.44,107400.0,24.8312,24.8982,24.8237,24.8982,107400.0
2006-08-08 12:50:00,33.44,33.49,33.43,33.49,92800.0,24.8982,24.9354,24.8907,24.9354,92800.0
2006-08-08 13:00:00,33.49,33.52,32.06,33.52,110300.0,24.9354,24.9578,23.8707,24.9578,110300.0
2006-08-08 13:10:00,33.52,33.58,33.48,33.53,177300.0,24.9578,25.0024,24.928,24.9652,177300.0
2006-08-08 13:20:00,33.54,33.54,33.31,33.32,304300.0,24.9727,24.9727,24.8014,24.8088,304300.0
2006-08-08 13:30:00,33.31,33.33,33.2,33.25,233600.0,24.8014,24.8163,24.7195,24.7567,233600.0
2006-08-08 13:40:00,33.26,33.29,33.22,33.22,268800.0,24.7642,24.7865,24.7344,24.7344,268800.0
2006-08-08 13:50:00,33.23,33.34,33.22,33.33,112200.0,24.7418,24.8237,24.7344,24.8163,112200.0
2006-08-08 14:00:00,33.35,33.51,33.33,33.46,314100.0,24.8312,24.9503,24.8163,24.9131,314100.0
2006-08-08 14:10:00,33.47,33.66,33.28,33.64,526400.0,24.9205,25.062,24.7791,25.0471,526400.0
2006-08-08 14:20:00,33.63,33.66,33.2,33.33,589300.0,25.0397,25.062,24.7195,24.8163,589300.0
2006-08-08 14:30:00,33.32,33.35,33.11,33.17,677000.0,24.8088,24.8312,24.6525,24.6972,677000.0
2006-08-08 14:40:00,33.16,33.29,33.14,33.27,602500.0,24.6897,24.7865,24.6748,24.7716,602500.0
2006-08-08 14:50:00,33.27,33.35,33.17,33.19,681700.0,24.7716,24.8312,24.6972,24.7121,681700.0
2006-08-08 15:00:00,33.2,33.25,33.15,33.2,329900.0,24.7195,24.7567,24.6823,24.7195,329900.0
2006-08-08 15:10:00,33.2,33.2,33.06,33.06,478800.0,24.7195,24.7195,24.6153,24.6153,478800.0
2006-08-08 15:20:00,33.05,33.1,33.0,33.03,827900.0,24.6078,24.645,24.5706,24.5929,827900.0
2006-08-08 15:30:00,33.03,33.03,32.8,32.91,591800.0,24.5929,24.5929,24.4217,24.5036,591800.0
2006-08-08 15:40:00,32.91,33.09,32.87,33.09,545400.0,24.5036,24.6376,24.4738,24.6376,545400.0
2006-08-08 15:50:00,33.08,33.12,33.01,33.03,449200.0,24.6302,24.6599,24.578,24.5929,449200.0
2006-08-09 09:30:00,33.5,33.56,33.4,33.5,372300.0,24.9429,24.9875,24.8684,24.9429,372300.0
2006-08-09 09:40:00,33.5,33.88,33.49,33.83,573600.0,24.9429,25.2258,24.9354,25.1886,573600.0
2006-08-09 09:50:00,33.8,33.9,33.72,33.8,627500.0,25.1662,25.2407,25.1067,25.1662,627500.0
2006-08-09 10:00:00,33.8,33.85,33.68,33.84,395000.0,25.1662,25.2035,25.0769,25.196,395000.0
2006-08-09 10:10:00,33.83,33.84,33.7,33.79,357400.0,25.1886,25.196,25.0918,25.1588,357400.0
2006-08-09 10:20:00,33.8,33.82,33.74,33.81,270900.0,25.1662,25.1811,25.1216,25.1737,270900.0
2006-08-09 10:30:00,33.8,34.0,33.7,33.73,644000.0,25.1662,25.3151,25.0918,25.1141,644000.0
2006-08-09 10:40:00,33.71,33.8,33.63,33.77,512000.0,25.0992,25.1662,25.0397,25.1439,512000.0
2006-08-09 10:50:00,33.77,33.9,33.77,33.87,368400.0,25.1439,25.2407,25.1439,25.2184,368400.0
2006-08-09 11:00:00,33.87,34.05,33.86,34.02,413500.0,25.2184,25.3524,25.2109,25.33,413500.0
2006-08-09 11:10:00,34.02,34.08,33.99,34.06,446600.0,25.33,25.3747,25.3077,25.3598,446600.0
2006-08-09 11:20:00,34.07,34.07,33.96,34.04,323100.0,25.3673,25.3673,25.2854,25.3449,323100.0
2006-08-09 11:30:00,34.04,34.19,34.03,34.17,444900.0,25.3449,25.4566,25.3375,25.4417,444900.0
2006-08-09 11:40:00,34.18,34.25,34.09,34.2,447700.0,25.4492,25.5013,25.3822,25.4641,447700.0
2006-08-09 11:50:00,34.21,34.24,34.15,34.2,295800.0,25.4715,25.4938,25.4268,25.4641,295800.0
2006-08-09 12:00:00,34.21,34.22,34.14,34.21,331600.0,25.4715,25.479,25.4194,25.4715,331600.0
2006-08-09 12:10:00,34.21,34.3,34.2,34.29,262800.0,25.4715,25.5385,25.4641,25.5311,262800.0
2006-08-09 12:20:00,34.29,34.39,34.27,34.38,352500.0,25.5311,25.6055,25.5162,25.5981,352500.0
2006-08-09 12:30:00,34.38,34.39,34.35,34.36,185000.0,25.5981,25.6055,25.5757,25.5832,185000.0
2006-08-09 12:40:00,34.36,34.36,34.18,34.22,311400.0,25.5832,25.5832,25.4492,25.479,311400.0
2006-08-09 12:50:00,34.23,34.28,34.2,34.27,202000.0,25.4864,25.5236,25.4641,25.5162,202000.0
2006-08-09 13:00:00,34.26,34.31,34.2,34.29,263100.0,25.5087,25.546,25.4641,25.5311,263100.0
2006-08-09 13:10:00,34.29,34.35,34.28,34.32,390300.0,25.5311,25.5757,25.5236,25.5534,390300.0
2006-08-09 13:20:00,34.33,34.39,34.28,34.36,373500.0,25.5609,25.6055,25.5236,25.5832,373500.0
2006-08-09 13:30:00,34.35,34.42,34.32,34.41,324300.0,25.5757,25.6279,25.5534,25.6204,324300.0
2006-08-09 13:40:00,34.41,34.49,34.4,34.49,364000.0,25.6204,25.68,25.613,25.68,364000.0
2006-08-09 13:50:00,34.49,34.56,34.38,34.41,531700.0,25.68,25.7321,25.5981,25.6204,531700.0
2006-08-09 14:00:00,34.41,34.55,34.38,34.53,297600.0,25.6204,25.7247,25.5981,25.7098,297600.0
2006-08-09 14:10:00,34.52,34.54,34.38,34.4,598700.0,25.7023,25.7172,25.5981,25.613,598700.0
2006-08-09 14:20:00,34.4,34.47,34.29,34.33,564500.0,25.613,25.6651,25.5311,25.5609,564500.0
2006-08-09 14:30:00,34.33,34.34,34.15,34.21,674500.0,25.5609,25.5683,25.4268,25.4715,674500.0
2006-08-09 14:40:00,34.21,34.24,34.14,34.19,420800.0,25.4715,25.4938,25.4194,25.4566,420800.0
2006-08-09 14:50:00,34.19,34.26,34.13,34.24,295800.0,25.4566,25.5087,25.4119,25.4938,295800.0
2006-08-09 15:00:00,34.24,34.24,34.05,34.07,511500.0,25.4938,25.4938,25.3524,25.3673,511500.0
2006-08-09 15:10:00,34.07,34.1,33.99,34.03,576000.0,25.3673,25.3896,25.3077,25.3375,576000.0
2006-08-09 15:20:00,34.03,34.08,33.92,33.95,525100.0,25.3375,25.3747,25.2556,25.2779,525100.0
2006-08-09 15:30:00,33.95,33.99,33.89,33.96,929800.0,25.2779,25.3077,25.2332,25.2854,929800.0
2006-08-09 15:40:00,33.97,34.02,33.95,33.98,521400.0,25.2928,25.33,25.2779,25.3003,521400.0
2006-08-09 15:50:00,33.98,34.0,33.93,33.95,661400.0,25.3003,25.3151,25.263,25.2779,661400.0
2006-08-10 09:30:00,33.65,33.94,33.5,33.62,411600.0,25.0546,25.2705,24.9429,25.0322,411600.0
2006-08-10 09:40:00,33.59,33.86,33.51,33.59,372700.0,25.0099,25.2109,24.9503,25.0099,372700.0
2006-08-10 09:50:00,33.59,33.67,33.5,33.53,665200.0,25.0099,25.0694,24.9429,24.9652,665200.0
2006-08-10 10:00:00,33.53,33.63,33.51,33.52,519300.0,24.9652,25.0397,24.9503,24.9578,519300.0
2006-08-10 10:10:00,33.51,33.58,33.42,33.54,406400.0,24.9503,25.0024,24.8833,24.9727,406400.0
2006-08-10 10:20:00,33.53,33.62,33.52,33.59,311000.0,24.9652,25.0322,24.9578,25.0099,311000.0
2006-08-10 10:30:00,33.59,33.79,33.55,33.59,606600.0,25.0099,25.1588,24.9801,25.0099,606600.0
2006-08-10 10:40:00,33.59,33.65,33.48,33.49,384600.0,25.0099,25.0546,24.928,24.9354,384600.0
2006-08-10 10:50:00,33.49,33.59,33.48,33.58,401900.0,24.9354,25.0099,24.928,25.0024,401900.0
2006-08-10 11:00:00,33.58,33.7,33.58,33.69,478200.0,25.0024,25.0918,25.0024,25.0843,478200.0
2006-08-10 11:10:00,33.7,33.73,33.65,33.67,198700.0,25.0918,25.1141,25.0546,25.0694,198700.0
2006-08-10 11:20:00,33.66,33.71,33.64,33.69,170300.0,25.062,25.0992,25.0471,25.0843,170300.0
2006-08-10 11:30:00,33.68,33.69,33.57,33.6,187000.0,25.0769,25.0843,24.995,25.0173,187000.0
2006-08-10 11:40:00,33.6,33.64,33.57,33.57,190200.0,25.0173,25.0471,24.995,24.995,190200.0
2006-08-10 11:50:00,33.57,33.61,33.55,33.55,222000.0,24.995,25.0248,24.9801,24.9801,222000.0
2006-08-10 12:00:00,33.55,33.6,33.52,33.58,313500.0,24.9801,25.0173,24.9578,25.0024,313500.0
2006-08-10 12:10:00,33.58,33.61,33.56,33.6,181400.0,25.0024,25.0248,24.9875,25.0173,181400.0
2006-08-10 12:20:00,33.6,33.61,33.56,33.56,213400.0,25.0173,25.0248,24.9875,24.9875,213400.0
2006-08-10 12:30:00,33.57,33.6,33.52,33.6,182700.0,24.995,25.0173,24.9578,25.0173,182700.0
2006-08-10 12:40:00,33.6,33.65,33.59,33.63,122700.0,25.0173,25.0546,25.0099,25.0397,122700.0
2006-08-10 12:50:00,33.63,33.64,33.61,33.63,239400.0,25.0397,25.0471,25.0248,25.0397,239400.0
2006-08-10 13:00:00,33.63,33.64,33.55,33.56,229800.0,25.0397,25.0471,24.9801,24.9875,229800.0
2006-08-10 13:10:00,33.56,33.63,33.55,33.6,272400.0,24.9875,25.0397,24.9801,25.0173,272400.0
2006-08-10 13:20:00,33.61,33.69,33.6,33.68,168400.0,25.0248,25.0843,25.0173,25.0769,168400.0
2006-08-10 13:30:00,33.68,33.8,33.67,33.79,207400.0,25.0769,25.1662,25.0694,25.1588,207400.0
2006-08-10 13:40:00,33.8,33.86,33.74,33.83,198600.0,25.1662,25.2109,25.1216,25.1886,198600.0
2006-08-10 13:50:00,33.83,33.84,33.72,33.72,266300.0,25.1886,25.196,25.1067,25.1067,266300.0
2006-08-10 14:00:00,33.72,33.93,33.7,33.91,206600.0,25.1067,25.263,25.0918,25.2481,206600.0
2006-08-10 14:10:00,33.9,33.99,33.78,33.79,138000.0,25.2407,25.3077,25.1513,25.1588,138000.0
2006-08-10 14:20:00,33.78,33.88,33.76,33.83,209800.0,25.1513,25.2258,25.1365,25.1886,209800.0
2006-08-10 14:30:00,33.81,33.82,33.7,33.72,218700.0,25.1737,25.1811,25.0918,25.1067,218700.0
2006-08-10 14:40:00,33.72,33.77,33.7,33.75,263200.0,25.1067,25.1439,25.0918,25.129,263200.0
2006-08-10 14:50:00,33.75,33.79,33.74,33.77,187900.0,25.129,25.1588,25.1216,25.1439,187900.0
2006-08-10 15:00:00,33.77,33.81,33.73,33.77,207600.0,25.1439,25.1737,25.1141,25.1439,207600.0
2006-08-10 15:10:00,33.76,33.81,33.73,33.8,170300.0,25.1365,25.1737,25.1141,25.1662,170300.0
2006-08-10 15:20:00,33.79,33.87,33.78,33.79,324500.0,25.1588,25.2184,25.1513,25.1588,324500.0
2006-08-10 15:30:00,33.79,33.9,33.79,33.89,235100.0,25.1588,25.2407,25.1588,25.2332,235100.0
2006-08-10 15:40:00,33.89,34.05,33.87,34.04,385200.0,25.2332,25.3524,25.2184,25.3449,385200.0
2006-08-10 15:50:00,34.03,34.04,33.95,34.02,392200.0,25.3375,25.3449,25.2779,25.33,392200.0
2006-08-11 09:30:00,34.02,34.04,33.76,33.93,346800.0,25.33,25.3449,25.1365,25.263,346800.0
2006-08-11 09:40:00,33.93,34.29,33.93,34.27,337200.0,25.263,25.5311,25.263,25.5162,337200.0
2006-08-11 09:50:00,34.27,34.27,34.11,34.12,396100.0,25.5162,25.5162,25.3971,25.4045,396100.0
2006-08-11 10:00:00,34.12,34.17,34.06,34.12,411600.0,25.4045,25.4417,25.3598,25.4045,411600.0
2006-08-11 10:10:00,34.12,34.15,33.91,33.95,317400.0,25.4045,25.4268,25.2481,25.2779,317400.0
2006-08-11 10:20:00,33.95,34.01,33.82,33.87,255500.0,25.2779,25.3226,25.1811,25.2184,255500.0
2006-08-11 10:30:00,33.87,33.97,33.86,33.94,299800.0,25.2184,25.2928,25.2109,25.2705,299800.0
2006-08-11 10:40:00,33.93,33.98,33.87,33.89,245100.0,25.263,25.3003,25.2184,25.2332,245100.0
2006-08-11 10:50:00,33.89,33.89,33.81,33.86,238100.0,25.2332,25.2332,25.1737,25.2109,238100.0
2006-08-11 11:00:00,33.83,33.92,33.8,33.91,464500.0,25.1886,25.2556,25.1662,25.2481,464500.0
2006-08-11 11:10:00,33.91,33.95,33.89,33.95,149200.0,25.2481,25.2779,25.2332,25.2779,149200.0
2006-08-11 11:20:00,33.95,34.0,33.94,33.98,198400.0,25.2779,25.3151,25.2705,25.3003,198400.0
2006-08-11 11:30:00,33.97,34.0,33.88,33.93,168500.0,25.2928,25.3151,25.2258,25.263,168500.0
2006-08-11 11:40:00,33.92,33.97,33.89,33.9,207400.0,25.2556,25.2928,25.2332,25.2407,207400.0
2006-08-11 11:50:00,33.9,33.92,33.85,33.88,211500.0,25.2407,25.2556,25.2035,25.2258,211500.0
2006-08-11 12:00:00,33.88,33.91,33.83,33.9,156400.0,25.2258,25.2481,25.1886,25.2407,156400.0
2006-08-11 12:10:00,33.91,33.91,33.88,33.91,149600.0,25.2481,25.2481,25.2258,25.2481,149600.0
2006-08-11 12:20:00,33.91,33.95,33.9,33.95,102400.0,25.2481,25.2779,25.2407,25.2779,102400.0
2006-08-11 12:30:00,33.95,33.99,33.94,33.97,261300.0,25.2779,25.3077,25.2705,25.2928,261300.0
2006-08-11 12:40:00,33.97,33.98,33.91,33.92,210500.0,25.2928,25.3003,25.2481,25.2556,210500.0
2006-08-11 12:50:00,33.92,33.92,33.81,33.85,169500.0,25.2556,25.2556,25.1737,25.2035,169500.0
2006-08-11 13:00:00,33.84,33.86,33.81,33.83,139600.0,25.196,25.2109,25.1737,25.1886,139600.0
2006-08-11 13:10:00,33.83,33.85,33.75,33.76,432900.0,25.1886,25.2035,25.129,25.1365,432900.0
2006-08-11 13:20:00,33.76,33.77,33.71,33.73,164600.0,25.1365,25.1439,25.0992,25.1141,164600.0
2006-08-11 13:30:00,33.73,33.77,33.7,33.76,154800.0,25.1141,25.1439,25.0918,25.1365,154800.0
2006-08-11 13:40:00,33.76,33.85,33.75,33.83,157400.0,25.1365,25.2035,25.129,25.1886,157400.0
2006-08-11 13:50:00,33.83,33.91,33.82,33.85,183500.0,25.1886,25.2481,25.1811,25.2035,183500.0
2006-08-11 14:00:00,33.85,33.88,33.74,33.78,147400.0,25.2035,25.2258,25.1216,25.1513,147400.0
2006-08-11 14:10:00,33.78,33.79,33.71,33.75,159900.0,25.1513,25.1588,25.0992,25.129,159900.0
2006-08-11 14:20:00,33.75,33.76,33.63,33.65,161200.0,25.129,25.1365,25.0397,25.0546,161200.0
2006-08-11 14:30:00,33.65,33.78,33.64,33.75,147800.0,25.0546,25.1513,25.0471,25.129,147800.0
2006-08-11 14:40:00,33.75,33.78,33.64,33.67,126900.0,25.129,25.1513,25.0471,25.0694,126900.0
2006-08-11 14:50:00,33.65,33.72,33.65,33.67,83400.0,25.0546,25.1067,25.0546,25.0694,83400.0
2006-08-11 15:00:00,33.67,33.73,33.65,33.69,172900.0,25.0694,25.1141,25.0546,25.0843,172900.0
2006-08-11 15:10:00,33.68,33.77,33.63,33.64,225300.0,25.0769,25.1439,25.0397,25.0471,225300.0
2006-08-11 15:20:00,33.64,33.76,33.63,33.76,188300.0,25.0471,25.1365,25.0397,25.1365,188300.0
2006-08-11 15:30:00,33.76,33.88,33.76,33.85,193300.0,25.1365,25.2258,25.1365,25.2035,193300.0
2006-08-11 15:40:00,33.86,33.9,33.84,33.88,192400.0,25.2109,25.2407,25.196,25.2258,192400.0
2006-08-11 15:50:00,33.88,33.9,33.84,33.88,352700.0,25.2258,25.2407,25.196,25.2258,352700.0
2006-08-14 09:30:00,33.32,33.46,33.25,33.41,577500.0,24.8088,24.9131,24.7567,24.8759,577500.0
2006-08-14 09:40:00,33.42,33.54,33.31,33.37,411600.0,24.8833,24.9727,24.8014,24.8461,411600.0
2006-08-14 09:50:00,33.37,33.5,33.31,33.31,617100.0,24.8461,24.9429,24.8014,24.8014,617100.0
2006-08-14 10:00:00,33.31,33.31,33.15,33.16,1181500.0,24.8014,24.8014,24.6823,24.6897,1181500.0
2006-08-14 10:10:00,33.15,33.23,33.01,33.05,624700.0,24.6823,24.7418,24.578,24.6078,624700.0
2006-08-14 10:20:00,33.05,33.24,33.0,33.13,621900.0,24.6078,24.7493,24.5706,24.6674,621900.0
2006-08-14 10:30:00,33.14,33.22,33.1,33.14,310400.0,24.6748,24.7344,24.645,24.6748,310400.0
2006-08-14 10:40:00,33.13,33.17,33.08,33.12,221300.0,24.6674,24.6972,24.6302,24.6599,221300.0
2006-08-14 10:50:00,33.11,33.13,32.99,33.05,384800.0,24.6525,24.6674,24.5631,24.6078,384800.0
2006-08-14 11:00:00,33.03,33.05,32.91,32.92,303200.0,24.5929,24.6078,24.5036,24.511,303200.0
2006-08-14 11:10:00,32.92,33.11,32.91,33.07,284100.0,24.511,24.6525,24.5036,24.6227,284100.0
2006-08-14 11:20:00,33.08,33.12,33.0,33.1,576500.0,24.6302,24.6599,24.5706,24.645,576500.0
2006-08-14 11:30:00,33.09,33.25,33.09,33.22,222100.0,24.6376,24.7567,24.6376,24.7344,222100.0
2006-08-14 11:40:00,33.22,33.41,33.22,33.29,312100.0,24.7344,24.8759,24.7344,24.7865,312100.0
2006-08-14 11:50:00,33.3,33.34,33.26,33.3,202900.0,24.794,24.8237,24.7642,24.794,202900.0
2006-08-14 12:00:00,33.3,33.4,33.29,33.36,218100.0,24.794,24.8684,24.7865,24.8386,218100.0
2006-08-14 12:10:00,33.33,33.35,33.3,33.33,181200.0,24.8163,24.8312,24.794,24.8163,181200.0
2006-08-14 12:20:00,33.34,33.37,33.31,33.32,222800.0,24.8237,24.8461,24.8014,24.8088,222800.0
2006-08-14 12:30:00,33.32,33.37,33.3,33.34,201300.0,24.8088,24.8461,24.794,24.8237,201300.0
2006-08-14 12:40:00,33.34,33.34,33.27,33.33,214500.0,24.8237,24.8237,24.7716,24.8163,214500.0
2006-08-14 12:50:00,33.33,33.34,33.24,33.25,246500.0,24.8163,24.8237,24.7493,24.7567,246500.0
2006-08-14 13:00:00,33.24,33.29,33.22,33.24,248000.0,24.7493,24.7865,24.7344,24.7493,248000.0
2006-08-14 13:10:00,33.24,33.27,33.22,33.26,149500.0,24.7493,24.7716,24.7344,24.7642,149500.0
2006-08-14 13:20:00,33.26,33.3,33.24,33.28,250200.0,24.7642,24.794,24.7493,24.7791,250200.0
2006-08-14 13:30:00,33.28,33.34,33.25,33.28,184700.0,24.7791,24.8237,24.7567,24.7791,184700.0
2006-08-14 13:40:00,33.29,33.37,33.28,33.34,136600.0,24.7865,24.8461,24.7791,24.8237,136600.0
2006-08-14 13:50:00,33.35,33.42,33.3,33.42,246200.0,24.8312,24.8833,24.794,24.8833,246200.0
2006-08-14 14:00:00,33.41,33.44,33.32,33.33,283300.0,24.8759,24.8982,24.8088,24.8163,283300.0
2006-08-14 14:10:00,33.34,33.39,33.31,33.37,153200.0,24.8237,24.861,24.8014,24.8461,153200.0
2006-08-14 14:20:00,33.37,33.39,33.32,33.34,219700.0,24.8461,24.861,24.8088,24.8237,219700.0
2006-08-14 14:30:00,33.34,33.35,33.27,33.29,217700.0,24.8237,24.8312,24.7716,24.7865,217700.0
2006-08-14 14:40:00,33.29,33.32,33.25,33.26,183800.0,24.7865,24.8088,24.7567,24.7642,183800.0
2006-08-14 14:50:00,33.26,33.3,33.23,33.28,225200.0,24.7642,24.794,24.7418,24.7791,225200.0
2006-08-14 15:00:00,33.27,33.3,33.23,33.26,231700.0,24.7716,24.794,24.7418,24.7642,231700.0
2006-08-14 15:10:00,33.26,33.39,33.26,33.32,256700.0,24.7642,24.861,24.7642,24.8088,256700.0
2006-08-14 15:20:00,33.32,33.5,33.31,33.49,324600.0,24.8088,24.9429,24.8014,24.9354,324600.0
2006-08-14 15:30:00,33.49,33.49,33.37,33.44,476700.0,24.9354,24.9354,24.8461,24.8982,476700.0
2006-08-14 15:40:00,33.44,33.47,33.41,33.44,406200.0,24.8982,24.9205,24.8759,24.8982,406200.0
2006-08-14 15:50:00,33.45,33.53,33.44,33.5,536900.0,24.9056,24.9652,24.8982,24.9429,536900.0
2006-08-15 09:30:00,33.83,33.92,33.61,33.71,379900.0,25.1886,25.2556,25.0248,25.0992,379900.0
2006-08-15 09:40:00,33.7,33.73,33.32,33.5,473600.0,25.0918,25.1141,24.8088,24.9429,473600.0
2006-08-15 09:50:00,33.5,33.62,33.24,33.25,449200.0,24.9429,25.0322,24.7493,24.7567,449200.0
2006-08-15 10:00:00,33.25,33.37,33.11,33.37,531700.0,24.7567,24.8461,24.6525,24.8461,531700.0
2006-08-15 10:10:00,33.34,33.42,33.24,33.32,301600.0,24.8237,24.8833,24.7493,24.8088,301600.0
2006-08-15 10:20:00,33.32,33.39,33.21,33.27,260700.0,24.8088,24.861,24.7269,24.7716,260700.0
2006-08-15 10:30:00,33.26,33.35,33.2,33.35,331500.0,24.7642,24.8312,24.7195,24.8312,331500.0
2006-08-15 10:40:00,33.34,33.45,33.31,33.33,422100.0,24.8237,24.9056,24.8014,24.8163,422100.0
2006-08-15 10:50:00,33.33,33.34,33.23,33.25,332800.0,24.8163,24.8237,24.7418,24.7567,332800.0
2006-08-15 11:00:00,33.25,33.3,33.15,33.16,459700.0,24.7567,24.794,24.6823,24.6897,459700.0
2006-08-15 11:10:00,33.18,33.18,33.07,33.07,398200.0,24.7046,24.7046,24.6227,24.6227,398200.0
2006-08-15 11:20:00,33.08,33.18,33.06,33.17,290200.0,24.6302,24.7046,24.6153,24.6972,290200.0
2006-08-15 11:30:00,33.17,33.25,33.15,33.2,167800.0,24.6972,24.7567,24.6823,24.7195,167800.0
2006-08-15 11:40:00,33.21,33.26,33.16,33.16,143600.0,24.7269,24.7642,24.6897,24.6897,143600.0
2006-08-15 11:50:00,33.17,33.19,33.12,33.13,300000.0,24.6972,24.7121,24.6599,24.6674,300000.0
2006-08-15 12:00:00,33.13,33.16,33.1,33.1,132800.0,24.6674,24.6897,24.645,24.645,132800.0
2006-08-15 12:10:00,33.1,33.15,33.07,33.11,132200.0,24.645,24.6823,24.6227,24.6525,132200.0
2006-08-15 12:20:00,33.1,33.22,33.09,33.22,148500.0,24.645,24.7344,24.6376,24.7344,148500.0
2006-08-15 12:30:00,33.22,33.24,33.18,33.19,139000.0,24.7344,24.7493,24.7046,24.7121,139000.0
2006-08-15 12:40:00,33.19,33.2,33.15,33.2,256300.0,24.7121,24.7195,24.6823,24.7195,256300.0
2006-08-15 12:50:00,33.2,33.23,33.14,33.16,184000.0,24.7195,24.7418,24.6748,24.6897,184000.0
2006-08-15 13:00:00,33.16,33.17,33.1,33.11,153400.0,24.6897,24.6972,24.645,24.6525,153400.0
2006-08-15 13:10:00,33.1,33.13,33.05,33.07,151400.0,24.645,24.6674,24.6078,24.6227,151400.0
2006-08-15 13:20:00,33.08,33.17,33.07,33.17,136500.0,24.6302,24.6972,24.6227,24.6972,136500.0
2006-08-15 13:30:00,33.17,33.18,33.12,33.13,130900.0,24.6972,24.7046,24.6599,24.6674,130900.0
2006-08-15 13:40:00,33.13,33.18,33.12,33.16,126800.0,24.6674,24.7046,24.6599,24.6897,126800.0
2006-08-15 13:50:00,33.16,33.2,33.15,33.2,155100.0,24.6897,24.7195,24.6823,24.7195,155100.0
2006-08-15 14:00:00,33.2,33.22,33.16,33.21,157100.0,24.7195,24.7344,24.6897,24.7269,157100.0
2006-08-15 14:10:00,33.21,33.34,33.21,33.25,182000.0,24.7269,24.8237,24.7269,24.7567,182000.0
2006-08-15 14:20:00,33.23,33.32,33.23,33.28,311700.0,24.7418,24.8088,24.7418,24.7791,311700.0
2006-08-15 14:30:00,33.29,33.31,33.23,33.28,175000.0,24.7865,24.8014,24.7418,24.7791,175000.0
2006-08-15 14:40:00,33.28,33.9,33.26,33.36,280800.0,24.7791,25.2407,24.7642,24.8386,280800.0
2006-08-15 14:50:00,33.36,33.36,33.26,33.32,318800.0,24.8386,24.8386,24.7642,24.8088,318800.0
2006-08-15 15:00:00,33.32,33.35,33.27,33.34,127100.0,24.8088,24.8312,24.7716,24.8237,127100.0
2006-08-15 15:10:00,33.34,33.39,33.32,33.38,180800.0,24.8237,24.861,24.8088,24.8535,180800.0
2006-08-15 15:20:00,33.38,33.42,33.35,33.41,229200.0,24.8535,24.8833,24.8312,24.8759,229200.0
2006-08-15 15:30:00,33.41,33.51,33.41,33.5,275500.0,24.8759,24.9503,24.8759,24.9429,275500.0
2006-08-15 15:40:00,33.5,33.63,33.47,33.57,296300.0,24.9429,25.0397,24.9205,24.995,296300.0
2006-08-15 15:50:00,33.57,33.57,33.46,33.55,362600.0,24.995,24.995,24.9131,24.9801,362600.0
2006-08-16 09:30:00,33.81,33.81,33.55,33.78,266800.0,25.1737,25.1737,24.9801,25.1513,266800.0
2006-08-16 09:40:00,33.78,33.89,33.7,33.73,261500.0,25.1513,25.2332,25.0918,25.1141,261500.0
2006-08-16 09:50:00,33.73,33.99,33.71,33.98,491400.0,25.1141,25.3077,25.0992,25.3003,491400.0
2006-08-16 10:00:00,33.98,33.99,33.84,33.85,315600.0,25.3003,25.3077,25.196,25.2035,315600.0
2006-08-16 10:10:00,33.85,33.93,33.85,33.89,260700.0,25.2035,25.263,25.2035,25.2332,260700.0
2006-08-16 10:20:00,33.89,33.89,33.76,33.84,237600.0,25.2332,25.2332,25.1365,25.196,237600.0
2006-08-16 10:30:00,33.86,34.04,33.8,33.97,515900.0,25.2109,25.3449,25.1662,25.2928,515900.0
2006-08-16 10:40:00,33.96,33.97,33.81,33.92,357000.0,25.2854,25.2928,25.1737,25.2556,357000.0
2006-08-16 10:50:00,33.92,34.01,33.89,33.94,240400.0,25.2556,25.3226,25.2332,25.2705,240400.0
2006-08-16 11:00:00,33.94,33.98,33.85,33.96,198500.0,25.2705,25.3003,25.2035,25.2854,198500.0
2006-08-16 11:10:00,33.98,34.09,33.9,34.07,169700.0,25.3003,25.3822,25.2407,25.3673,169700.0
2006-08-16 11:20:00,34.06,34.07,33.94,33.97,151600.0,25.3598,25.3673,25.2705,25.2928,151600.0
2006-08-16 11:30:00,33.97,34.01,33.91,33.97,93800.0,25.2928,25.3226,25.2481,25.2928,93800.0
2006-08-16 11:40:00,33.97,34.05,33.95,34.04,92100.0,25.2928,25.3524,25.2779,25.3449,92100.0
2006-08-16 11:50:00,34.04,34.09,34.03,34.08,123100.0,25.3449,25.3822,25.3375,25.3747,123100.0
2006-08-16 12:00:00,34.08,34.11,34.04,34.1,161600.0,25.3747,25.3971,25.3449,25.3896,161600.0
2006-08-16 12:10:00,34.1,34.17,34.06,34.06,157000.0,25.3896,25.4417,25.3598,25.3598,157000.0
2006-08-16 12:20:00,34.06,34.1,34.0,34.02,109900.0,25.3598,25.3896,25.3151,25.33,109900.0
2006-08-16 12:30:00,34.01,34.03,33.91,33.94,122100.0,25.3226,25.3375,25.2481,25.2705,122100.0
2006-08-16 12:40:00,33.93,33.97,33.83,33.83,185700.0,25.263,25.2928,25.1886,25.1886,185700.0
2006-08-16 12:50:00,33.82,33.83,33.66,33.74,257500.0,25.1811,25.1886,25.062,25.1216,257500.0
2006-08-16 13:00:00,33.74,33.77,33.65,33.7,203900.0,25.1216,25.1439,25.0546,25.0918,203900.0
2006-08-16 13:10:00,33.69,33.72,33.55,33.55,300400.0,25.0843,25.1067,24.9801,24.9801,300400.0
2006-08-16 13:20:00,33.55,33.64,33.43,33.6,275200.0,24.9801,25.0471,24.8907,25.0173,275200.0
2006-08-16 13:30:00,33.6,33.68,33.54,33.6,171200.0,25.0173,25.0769,24.9727,25.0173,171200.0
2006-08-16 13:40:00,33.6,33.63,33.51,33.63,121700.0,25.0173,25.0397,24.9503,25.0397,121700.0
2006-08-16 13:50:00,33.65,33.75,33.6,33.67,143400.0,25.0546,25.129,25.0173,25.0694,143400.0
2006-08-16 14:00:00,33.67,33.77,33.55,33.61,130600.0,25.0694,25.1439,24.9801,25.0248,130600.0
2006-08-16 14:10:00,33.61,33.62,33.5,33.53,194500.0,25.0248,25.0322,24.9429,24.9652,194500.0
2006-08-16 14:20:00,33.54,33.68,33.49,33.51,196700.0,24.9727,25.0769,24.9354,24.9503,196700.0
2006-08-16 14:30:00,33.52,33.6,33.51,33.59,126600.0,24.9578,25.0173,24.9503,25.0099,126600.0
2006-08-16 14:40:00,33.59,33.62,33.5,33.51,126400.0,25.0099,25.0322,24.9429,24.9503,126400.0
2006-08-16 14:50:00,33.52,33.68,33.48,33.64,203000.0,24.9578,25.0769,24.928,25.0471,203000.0
2006-08-16 15:00:00,33.65,33.67,33.63,33.65,187700.0,25.0546,25.0694,25.0397,25.0546,187700.0
2006-08-16 15:10:00,33.65,33.85,33.61,33.83,214900.0,25.0546,25.2035,25.0248,25.1886,214900.0
2006-08-16 15:20:00,33.84,33.89,33.79,33.87,134100.0,25.196,25.2332,25.1588,25.2184,134100.0
2006-08-16 15:30:00,33.87,34.03,33.86,33.93,215900.0,25.2184,25.3375,25.2109,25.263,215900.0
2006-08-16 15:40:00,33.93,33.93,33.84,33.84,150500.0,25.263,25.263,25.196,25.196,150500.0
2006-08-16 15:50:00,33.84,33.84,33.75,33.78,374000.0,25.196,25.196,25.129,25.1513,374000.0
2006-08-17 09:30:00,33.45,33.56,33.29,33.51,436000.0,24.9056,24.9875,24.7865,24.9503,436000.0
2006-08-17 09:40:00,33.5,33.53,33.33,33.47,325700.0,24.9429,24.9652,24.8163,24.9205,325700.0
2006-08-17 09:50:00,33.47,33.47,33.09,33.09,401200.0,24.9205,24.9205,24.6376,24.6376,401200.0
2006-08-17 10:00:00,33.09,33.31,33.02,33.26,557400.0,24.6376,24.8014,24.5855,24.7642,557400.0
2006-08-17 10:10:00,33.25,33.32,33.17,33.27,317800.0,24.7567,24.8088,24.6972,24.7716,317800.0
2006-08-17 10:20:00,33.29,33.31,33.17,33.25,342200.0,24.7865,24.8014,24.6972,24.7567,342200.0
2006-08-17 10:30:00,33.24,33.34,33.12,33.31,687300.0,24.7493,24.8237,24.6599,24.8014,687300.0
2006-08-17 10:40:00,33.31,33.34,33.23,33.26,346400.0,24.8014,24.8237,24.7418,24.7642,346400.0
2006-08-17 10:50:00,33.26,33.29,33.21,33.27,375900.0,24.7642,24.7865,24.7269,24.7716,375900.0
2006-08-17 11:00:00,33.27,33.27,33.18,33.18,239300.0,24.7716,24.7716,24.7046,24.7046,239300.0
2006-08-17 11:10:00,33.19,33.35,33.17,33.35,345500.0,24.7121,24.8312,24.6972,24.8312,345500.0
2006-08-17 11:20:00,33.35,33.35,33.21,33.22,224200.0,24.8312,24.8312,24.7269,24.7344,224200.0
2006-08-17 11:30:00,33.22,33.29,33.22,33.28,335100.0,24.7344,24.7865,24.7344,24.7791,335100.0
2006-08-17 11:40:00,33.28,33.29,33.25,33.28,144000.0,24.7791,24.7865,24.7567,24.7791,144000.0
2006-08-17 11:50:00,33.27,33.33,33.25,33.29,195700.0,24.7716,24.8163,24.7567,24.7865,195700.0
2006-08-17 12:00:00,33.29,33.29,33.21,33.25,146400.0,24.7865,24.7865,24.7269,24.7567,146400.0
2006-08-17 12:10:00,33.24,33.26,33.21,33.25,138400.0,24.7493,24.7642,24.7269,24.7567,138400.0
2006-08-17 12:20:00,33.25,33.31,33.24,33.29,142900.0,24.7567,24.8014,24.7493,24.7865,142900.0
2006-08-17 12:30:00,33.29,33.29,33.24,33.27,104200.0,24.7865,24.7865,24.7493,24.7716,104200.0
2006-08-17 12:40:00,33.26,33.31,33.26,33.31,107800.0,24.7642,24.8014,24.7642,24.8014,107800.0
2006-08-17 12:50:00,33.31,33.35,33.3,33.35,118500.0,24.8014,24.8312,24.794,24.8312,118500.0
2006-08-17 13:00:00,33.34,33.41,33.31,33.41,109200.0,24.8237,24.8759,24.8014,24.8759,109200.0
2006-08-17 13:10:00,33.4,33.45,33.39,33.45,105300.0,24.8684,24.9056,24.861,24.9056,105300.0
2006-08-17 13:20:00,33.45,33.53,33.44,33.49,197300.0,24.9056,24.9652,24.8982,24.9354,197300.0
2006-08-17 13:30:00,33.49,33.49,33.35,33.43,156100.0,24.9354,24.9354,24.8312,24.8907,156100.0
2006-08-17 13:40:00,33.43,33.43,33.33,33.35,103900.0,24.8907,24.8907,24.8163,24.8312,103900.0
2006-08-17 13:50:00,33.35,33.35,33.2,33.22,298500.0,24.8312,24.8312,24.7195,24.7344,298500.0
2006-08-17 14:00:00,33.23,33.29,33.2,33.21,184800.0,24.7418,24.7865,24.7195,24.7269,184800.0
2006-08-17 14:10:00,33.21,33.22,33.08,33.09,317100.0,24.7269,24.7344,24.6302,24.6376,317100.0
2006-08-17 14:20:00,33.08,33.15,33.06,33.12,272300.0,24.6302,24.6823,24.6153,24.6599,272300.0
2006-08-17 14:30:00,33.12,33.2,33.08,33.2,179900.0,24.6599,24.7195,24.6302,24.7195,179900.0
2006-08-17 14:40:00,33.2,33.29,33.18,33.19,151100.0,24.7195,24.7865,24.7046,24.7121,151100.0
2006-08-17 14:50:00,33.19,33.25,33.14,33.18,215300.0,24.7121,24.7567,24.6748,24.7046,215300.0
2006-08-17 15:00:00,33.19,33.27,33.18,33.25,178100.0,24.7121,24.7716,24.7046,24.7567,178100.0
2006-08-17 15:10:00,33.25,33.38,33.23,33.29,252300.0,24.7567,24.8535,24.7418,24.7865,252300.0
2006-08-17 15:20:00,33.28,33.34,33.27,33.3,152300.0,24.7791,24.8237,24.7716,24.794,152300.0
2006-08-17 15:30:00,33.3,33.48,33.29,33.47,250000.0,24.794,24.928,24.7865,24.9205,250000.0
2006-08-17 15:40:00,33.47,33.58,33.46,33.55,386200.0,24.9205,25.0024,24.9131,24.9801,386200.0
2006-08-17 15:50:00,33.54,33.58,33.51,33.56,483500.0,24.9727,25.0024,24.9503,24.9875,483500.0
2006-08-18 09:30:00,33.9,33.96,33.84,33.86,1402200.0,25.2407,25.2854,25.196,25.2109,1402200.0
2006-08-18 09:40:00,33.86,33.89,33.69,33.75,292100.0,25.2109,25.2332,25.0843,25.129,292100.0
2006-08-18 09:50:00,33.75,33.76,33.53,33.62,408700.0,25.129,25.1365,24.9652,25.0322,408700.0
2006-08-18 10:00:00,33.64,33.65,33.5,33.53,226000.0,25.0471,25.0546,24.9429,24.9652,226000.0
2006-08-18 10:10:00,33.53,33.59,33.34,33.34,286900.0,24.9652,25.0099,24.8237,24.8237,286900.0
2006-08-18 10:20:00,33.34,33.42,33.25,33.4,333300.0,24.8237,24.8833,24.7567,24.8684,333300.0
2006-08-18 10:30:00,33.38,33.5,33.3,33.5,269700.0,24.8535,24.9429,24.794,24.9429,269700.0
2006-08-18 10:40:00,33.5,33.71,33.5,33.62,316500.0,24.9429,25.0992,24.9429,25.0322,316500.0
2006-08-18 10:50:00,33.64,33.64,33.48,33.48,159000.0,25.0471,25.0471,24.928,24.928,159000.0
2006-08-18 11:00:00,33.47,33.63,33.47,33.61,166500.0,24.9205,25.0397,24.9205,25.0248,166500.0
2006-08-18 11:10:00,33.6,33.62,33.55,33.6,127300.0,25.0173,25.0322,24.9801,25.0173,127300.0
2006-08-18 11:20:00,33.6,33.66,33.59,33.65,91100.0,25.0173,25.062,25.0099,25.0546,91100.0
2006-08-18 11:30:00,33.63,33.66,33.57,33.6,147000.0,25.0397,25.062,24.995,25.0173,147000.0
2006-08-18 11:40:00,33.6,33.62,33.57,33.57,49300.0,25.0173,25.0322,24.995,24.995,49300.0
2006-08-18 11:50:00,33.59,33.7,33.59,33.69,132600.0,25.0099,25.0918,25.0099,25.0843,132600.0
2006-08-18 12:00:00,33.69,33.73,33.65,33.71,157500.0,25.0843,25.1141,25.0546,25.0992,157500.0
2006-08-18 12:10:00,33.7,33.75,33.65,33.7,137400.0,25.0918,25.129,25.0546,25.0918,137400.0
2006-08-18 12:20:00,33.71,33.78,33.7,33.77,118800.0,25.0992,25.1513,25.0918,25.1439,118800.0
2006-08-18 12:30:00,33.77,33.78,33.73,33.75,321200.0,25.1439,25.1513,25.1141,25.129,321200.0
2006-08-18 12:40:00,33.74,33.8,33.71,33.78,161100.0,25.1216,25.1662,25.0992,25.1513,161100.0
2006-08-18 12:50:00,33.78,33.83,33.77,33.81,107600.0,25.1513,25.1886,25.1439,25.1737,107600.0
2006-08-18 13:00:00,33.81,33.85,33.79,33.84,254300.0,25.1737,25.2035,25.1588,25.196,254300.0
2006-08-18 13:10:00,33.83,33.85,33.8,33.83,77000.0,25.1886,25.2035,25.1662,25.1886,77000.0
2006-08-18 13:20:00,33.84,33.89,33.81,33.87,1136000.0,25.196,25.2332,25.1737,25.2184,1136000.0
2006-08-18 13:30:00,33.87,33.95,33.85,33.94,180500.0,25.2184,25.2779,25.2035,25.2705,180500.0
2006-08-18 13:40:00,33.94,34.0,33.92,33.98,284800.0,25.2705,25.3151,25.2556,25.3003,284800.0
2006-08-18 13:50:00,33.97,33.99,33.91,33.92,82800.0,25.2928,25.3077,25.2481,25.2556,82800.0
2006-08-18 14:00:00,33.93,33.93,33.86,33.9,128800.0,25.263,25.263,25.2109,25.2407,128800.0
2006-08-18 14:10:00,33.9,33.98,33.89,33.96,141100.0,25.2407,25.3003,25.2332,25.2854,141100.0
2006-08-18 14:20:00,33.95,34.05,33.95,34.05,233400.0,25.2779,25.3524,25.2779,25.3524,233400.0
2006-08-18 14:30:00,34.05,34.1,34.0,34.01,128400.0,25.3524,25.3896,25.3151,25.3226,128400.0
2006-08-18 14:40:00,34.0,34.02,33.95,34.0,138400.0,25.3151,25.33,25.2779,25.3151,138400.0
2006-08-18 14:50:00,34.0,34.01,33.92,33.97,131000.0,25.3151,25.3226,25.2556,25.2928,131000.0
2006-08-18 15:00:00,33.97,34.0,33.94,34.0,113000.0,25.2928,25.3151,25.2705,25.3151,113000.0
2006-08-18 15:10:00,34.0,34.03,33.98,34.01,150400.0,25.3151,25.3375,25.3003,25.3226,150400.0
2006-08-18 15:20:00,34.01,34.08,33.97,34.07,182600.0,25.3226,25.3747,25.2928,25.3673,182600.0
2006-08-18 15:30:00,34.07,34.1,34.06,34.08,183900.0,25.3673,25.3896,25.3598,25.3747,183900.0
2006-08-18 15:40:00,34.09,34.15,34.04,34.06,409300.0,25.3822,25.4268,25.3449,25.3598,409300.0
2006-08-18 15:50:00,34.06,34.1,34.02,34.06,618000.0,25.3598,25.3896,25.33,25.3598,618000.0
2006-08-21 09:30:00,34.33,34.48,34.3,34.42,336700.0,25.5609,25.6725,25.5385,25.6279,336700.0
2006-08-21 09:40:00,34.43,34.48,34.3,34.32,360800.0,25.6353,25.6725,25.5385,25.5534,360800.0
2006-08-21 09:50:00,34.32,34.53,34.32,34.41,293400.0,25.5534,25.7098,25.5534,25.6204,293400.0
2006-08-21 10:00:00,34.42,34.49,34.31,34.39,181500.0,25.6279,25.68,25.546,25.6055,181500.0
2006-08-21 10:10:00,34.38,34.39,34.2,34.24,333600.0,25.5981,25.6055,25.4641,25.4938,333600.0
2006-08-21 10:20:00,34.22,34.27,34.11,34.16,241100.0,25.479,25.5162,25.3971,25.4343,241100.0
2006-08-21 10:30:00,34.16,34.24,34.11,34.2,234300.0,25.4343,25.4938,25.3971,25.4641,234300.0
2006-08-21 10:40:00,34.2,34.28,34.2,34.25,387900.0,25.4641,25.5236,25.4641,25.5013,387900.0
2006-08-21 10:50:00,34.25,34.3,34.17,34.23,151200.0,25.5013,25.5385,25.4417,25.4864,151200.0
2006-08-21 11:00:00,34.23,34.27,34.16,34.19,159000.0,25.4864,25.5162,25.4343,25.4566,159000.0
2006-08-21 11:10:00,34.19,34.23,34.09,34.22,208000.0,25.4566,25.4864,25.3822,25.479,208000.0
2006-08-21 11:20:00,34.22,34.25,34.19,34.21,173300.0,25.479,25.5013,25.4566,25.4715,173300.0
2006-08-21 11:30:00,34.21,34.29,34.2,34.2,99000.0,25.4715,25.5311,25.4641,25.4641,99000.0
2006-08-21 11:40:00,34.2,34.21,34.12,34.12,116900.0,25.4641,25.4715,25.4045,25.4045,116900.0
2006-08-21 11:50:00,34.12,34.14,34.11,34.12,139500.0,25.4045,25.4194,25.3971,25.4045,139500.0
2006-08-21 12:00:00,34.12,34.15,34.11,34.12,117200.0,25.4045,25.4268,25.3971,25.4045,117200.0
2006-08-21 12:10:00,34.13,34.2,34.13,34.17,94000.0,25.4119,25.4641,25.4119,25.4417,94000.0
2006-08-21 12:20:00,34.18,34.2,34.11,34.13,112900.0,25.4492,25.4641,25.3971,25.4119,112900.0
2006-08-21 12:30:00,34.12,34.13,34.07,34.08,97300.0,25.4045,25.4119,25.3673,25.3747,97300.0
2006-08-21 12:40:00,34.08,34.12,34.05,34.09,133400.0,25.3747,25.4045,25.3524,25.3822,133400.0
2006-08-21 12:50:00,34.1,34.13,34.09,34.09,136900.0,25.3896,25.4119,25.3822,25.3822,136900.0
2006-08-21 13:00:00,34.09,34.2,34.09,34.13,121200.0,25.3822,25.4641,25.3822,25.4119,121200.0
2006-08-21 13:10:00,34.14,34.15,34.05,34.05,81900.0,25.4194,25.4268,25.3524,25.3524,81900.0
2006-08-21 13:20:00,34.06,34.09,34.04,34.05,71900.0,25.3598,25.3822,25.3449,25.3524,71900.0
2006-08-21 13:30:00,34.05,34.1,34.03,34.07,80500.0,25.3524,25.3896,25.3375,25.3673,80500.0
2006-08-21 13:40:00,34.07,34.08,34.04,34.06,71600.0,25.3673,25.3747,25.3449,25.3598,71600.0
2006-08-21 13:50:00,34.06,34.13,34.05,34.13,85400.0,25.3598,25.4119,25.3524,25.4119,85400.0
2006-08-21 14:00:00,34.13,34.17,34.12,34.13,100500.0,25.4119,25.4417,25.4045,25.4119,100500.0
2006-08-21 14:10:00,34.12,34.14,34.08,34.1,122300.0,25.4045,25.4194,25.3747,25.3896,122300.0
2006-08-21 14:20:00,34.1,34.14,34.09,34.11,113000.0,25.3896,25.4194,25.3822,25.3971,113000.0
2006-08-21 14:30:00,34.11,34.14,34.08,34.12,69600.0,25.3971,25.4194,25.3747,25.4045,69600.0
2006-08-21 14:40:00,34.12,34.12,34.03,34.04,111100.0,25.4045,25.4045,25.3375,25.3449,111100.0
2006-08-21 14:50:00,34.04,34.13,34.03,34.11,101100.0,25.3449,25.4119,25.3375,25.3971,101100.0
2006-08-21 15:00:00,34.11,34.12,34.05,34.07,132600.0,25.3971,25.4045,25.3524,25.3673,132600.0
2006-08-21 15:10:00,34.07,34.07,34.03,34.03,127300.0,25.3673,25.3673,25.3375,25.3375,127300.0
2006-08-21 15:20:00,34.04,34.08,34.03,34.07,125400.0,25.3449,25.3747,25.3375,25.3673,125400.0
2006-08-21 15:30:00,34.07,34.1,34.03,34.1,181300.0,25.3673,25.3896,25.3375,25.3896,181300.0
2006-08-21 15:40:00,34.1,34.14,34.08,34.13,170700.0,25.3896,25.4194,25.3747,25.4119,170700.0
2006-08-21 15:50:00,34.13,34.16,34.12,34.15,273500.0,25.4119,25.4343,25.4045,25.4268,273500.0
2006-08-22 09:30:00,34.2,34.2,34.05,34.13,257700.0,25.4641,25.4641,25.3524,25.4119,257700.0
2006-08-22 09:40:00,34.12,34.34,34.12,34.24,565600.0,25.4045,25.5683,25.4045,25.4938,565600.0
2006-08-22 09:50:00,34.24,34.28,34.12,34.16,205700.0,25.4938,25.5236,25.4045,25.4343,205700.0
2006-08-22 10:00:00,34.16,34.17,34.0,34.01,254700.0,25.4343,25.4417,25.3151,25.3226,254700.0
2006-08-22 10:10:00,34.02,34.11,34.0,34.05,249400.0,25.33,25.3971,25.3151,25.3524,249400.0
2006-08-22 10:20:00,34.05,34.08,34.0,34.0,213300.0,25.3524,25.3747,25.3151,25.3151,213300.0
2006-08-22 10:30:00,34.0,34.03,33.94,33.99,335800.0,25.3151,25.3375,25.2705,25.3077,335800.0
2006-08-22 10:40:00,33.99,34.0,33.81,33.86,300800.0,25.3077,25.3151,25.1737,25.2109,300800.0
2006-08-22 10:50:00,33.86,33.91,33.85,33.87,131000.0,25.2109,25.2481,25.2035,25.2184,131000.0
2006-08-22 11:00:00,33.88,33.93,33.85,33.89,129100.0,25.2258,25.263,25.2035,25.2332,129100.0
2006-08-22 11:10:00,33.89,33.94,33.88,33.88,141000.0,25.2332,25.2705,25.2258,25.2258,141000.0
2006-08-22 11:20:00,33.88,34.04,33.88,34.01,255300.0,25.2258,25.3449,25.2258,25.3226,255300.0
2006-08-22 11:30:00,34.01,34.05,33.96,33.96,103700.0,25.3226,25.3524,25.2854,25.2854,103700.0
2006-08-22 11:40:00,33.96,33.98,33.91,33.96,249500.0,25.2854,25.3003,25.2481,25.2854,249500.0
2006-08-22 11:50:00,33.96,34.02,33.95,33.95,374800.0,25.2854,25.33,25.2779,25.2779,374800.0
2006-08-22 12:00:00,33.94,34.0,33.94,33.98,88400.0,25.2705,25.3151,25.2705,25.3003,88400.0
2006-08-22 12:10:00,33.97,34.03,33.96,34.02,105900.0,25.2928,25.3375,25.2854,25.33,105900.0
2006-08-22 12:20:00,34.02,34.02,33.98,33.99,65600.0,25.33,25.33,25.3003,25.3077,65600.0
2006-08-22 12:30:00,34.0,34.03,33.98,34.03,85700.0,25.3151,25.3375,25.3003,25.3375,85700.0
2006-08-22 12:40:00,34.02,34.08,34.02,34.08,82500.0,25.33,25.3747,25.33,25.3747,82500.0
2006-08-22 12:50:00,34.08,34.1,34.06,34.1,70400.0,25.3747,25.3896,25.3598,25.3896,70400.0
2006-08-22 13:00:00,34.11,34.13,33.97,34.0,131400.0,25.3971,25.4119,25.2928,25.3151,131400.0
2006-08-22 13:10:00,34.0,34.07,33.97,34.02,82200.0,25.3151,25.3673,25.2928,25.33,82200.0
2006-08-22 13:20:00,34.01,34.02,33.95,33.99,93400.0,25.3226,25.33,25.2779,25.3077,93400.0
2006-08-22 13:30:00,34.0,34.03,33.95,34.01,73500.0,25.3151,25.3375,25.2779,25.3226,73500.0
2006-08-22 13:40:00,34.01,34.01,33.91,33.94,96100.0,25.3226,25.3226,25.2481,25.2705,96100.0
2006-08-22 13:50:00,33.94,33.99,33.9,33.95,78600.0,25.2705,25.3077,25.2407,25.2779,78600.0
2006-08-22 14:00:00,33.96,33.96,33.87,33.9,126600.0,25.2854,25.2854,25.2184,25.2407,126600.0
2006-08-22 14:10:00,33.9,33.9,33.85,33.88,118000.0,25.2407,25.2407,25.2035,25.2258,118000.0
2006-08-22 14:20:00,33.88,33.9,33.84,33.86,89700.0,25.2258,25.2407,25.196,25.2109,89700.0
2006-08-22 14:30:00,33.86,33.9,33.85,33.87,109500.0,25.2109,25.2407,25.2035,25.2184,109500.0
2006-08-22 14:40:00,33.87,33.92,33.86,33.88,98900.0,25.2184,25.2556,25.2109,25.2258,98900.0
2006-08-22 14:50:00,33.88,33.91,33.86,33.9,77300.0,25.2258,25.2481,25.2109,25.2407,77300.0
2006-08-22 15:00:00,33.91,33.98,33.9,33.97,102000.0,25.2481,25.3003,25.2407,25.2928,102000.0
2006-08-22 15:10:00,33.98,34.09,33.98,34.05,228700.0,25.3003,25.3822,25.3003,25.3524,228700.0
2006-08-22 15:20:00,34.05,34.06,34.01,34.01,144700.0,25.3524,25.3598,25.3226,25.3226,144700.0
2006-08-22 15:30:00,34.01,34.06,34.0,34.01,88400.0,25.3226,25.3598,25.3151,25.3226,88400.0
2006-08-22 15:40:00,34.01,34.1,34.01,34.09,215800.0,25.3226,25.3896,25.3226,25.3822,215800.0
2006-08-22 15:50:00,34.09,34.09,34.0,34.01,267000.0,25.3822,25.3822,25.3151,25.3226,267000.0
2006-08-23 09:30:00,34.01,34.02,33.87,33.91,189800.0,25.3226,25.33,25.2184,25.2481,189800.0
2006-08-23 09:40:00,33.9,33.98,33.86,33.88,128300.0,25.2407,25.3003,25.2109,25.2258,128300.0
2006-08-23 09:50:00,33.9,33.96,33.88,33.88,89900.0,25.2407,25.2854,25.2258,25.2258,89900.0
2006-08-23 10:00:00,33.88,33.95,33.86,33.91,92900.0,25.2258,25.2779,25.2109,25.2481,92900.0
2006-08-23 10:10:00,33.91,33.94,33.88,33.93,74300.0,25.2481,25.2705,25.2258,25.263,74300.0
2006-08-23 10:20:00,33.92,33.94,33.86,33.93,61000.0,25.2556,25.2705,25.2109,25.263,61000.0
2006-08-23 10:30:00,33.92,33.93,33.76,33.78,305900.0,25.2556,25.263,25.1365,25.1513,305900.0
2006-08-23 10:40:00,33.77,33.87,33.65,33.85,227900.0,25.1439,25.2184,25.0546,25.2035,227900.0
2006-08-23 10:50:00,33.85,33.88,33.79,33.84,122200.0,25.2035,25.2258,25.1588,25.196,122200.0
2006-08-23 11:00:00,33.85,33.93,33.8,33.84,101400.0,25.2035,25.263,25.1662,25.196,101400.0
2006-08-23 11:10:00,33.85,33.86,33.71,33.71,89200.0,25.2035,25.2109,25.0992,25.0992,89200.0
2006-08-23 11:20:00,33.71,33.8,33.68,33.8,163400.0,25.0992,25.1662,25.0769,25.1662,163400.0
2006-08-23 11:30:00,33.8,33.8,33.62,33.63,93800.0,25.1662,25.1662,25.0322,25.0397,93800.0
2006-08-23 11:40:00,33.65,33.8,33.65,33.71,82900.0,25.0546,25.1662,25.0546,25.0992,82900.0
2006-08-23 11:50:00,33.71,33.74,33.66,33.67,63300.0,25.0992,25.1216,25.062,25.0694,63300.0
2006-08-23 12:00:00,33.68,33.72,33.63,33.63,70000.0,25.0769,25.1067,25.0397,25.0397,70000.0
2006-08-23 12:10:00,33.63,33.71,33.62,33.7,99700.0,25.0397,25.0992,25.0322,25.0918,99700.0
2006-08-23 12:20:00,33.7,33.71,33.65,33.71,81300.0,25.0918,25.0992,25.0546,25.0992,81300.0
2006-08-23 12:30:00,33.71,33.74,33.68,33.68,55800.0,25.0992,25.1216,25.0769,25.0769,55800.0
2006-08-23 12:40:00,33.67,33.73,33.64,33.7,77800.0,25.0694,25.1141,25.0471,25.0918,77800.0
2006-08-23 12:50:00,33.71,33.76,33.7,33.75,65200.0,25.0992,25.1365,25.0918,25.129,65200.0
2006-08-23 13:00:00,33.74,33.75,33.68,33.69,42500.0,25.1216,25.129,25.0769,25.0843,42500.0
2006-08-23 13:10:00,33.68,33.7,33.61,33.61,118300.0,25.0769,25.0918,25.0248,25.0248,118300.0
2006-08-23 13:20:00,33.61,33.61,33.5,33.51,190800.0,25.0248,25.0248,24.9429,24.9503,190800.0
2006-08-23 13:30:00,33.52,33.56,33.5,33.5,119200.0,24.9578,24.9875,24.9429,24.9429,119200.0
2006-08-23 13:40:00,33.5,33.51,33.46,33.5,166400.0,24.9429,24.9503,24.9131,24.9429,166400.0
2006-08-23 13:50:00,33.5,33.62,33.5,33.6,122800.0,24.9429,25.0322,24.9429,25.0173,122800.0
2006-08-23 14:00:00,33.6,33.69,33.59,33.66,101900.0,25.0173,25.0843,25.0099,25.062,101900.0
2006-08-23 14:10:00,33.65,33.68,33.57,33.6,119400.0,25.0546,25.0769,24.995,25.0173,119400.0
2006-08-23 14:20:00,33.6,33.6,33.56,33.57,93100.0,25.0173,25.0173,24.9875,24.995,93100.0
2006-08-23 14:30:00,33.58,33.6,33.55,33.58,66400.0,25.0024,25.0173,24.9801,25.0024,66400.0
2006-08-23 14:40:00,33.57,33.57,33.51,33.51,73100.0,24.995,24.995,24.9503,24.9503,73100.0
2006-08-23 14:50:00,33.52,33.54,33.41,33.42,120000.0,24.9578,24.9727,24.8759,24.8833,120000.0
2006-08-23 15:00:00,33.43,33.5,33.41,33.44,102100.0,24.8907,24.9429,24.8759,24.8982,102100.0
2006-08-23 15:10:00,33.44,33.52,33.43,33.52,116900.0,24.8982,24.9578,24.8907,24.9578,116900.0
2006-08-23 15:20:00,33.52,33.53,33.48,33.53,134300.0,24.9578,24.9652,24.928,24.9652,134300.0
2006-08-23 15:30:00,33.51,33.62,33.5,33.53,330700.0,24.9503,25.0322,24.9429,24.9652,330700.0
2006-08-23 15:40:00,33.54,33.55,33.45,33.45,266800.0,24.9727,24.9801,24.9056,24.9056,266800.0
2006-08-23 15:50:00,33.45,33.47,33.4,33.42,470500.0,24.9056,24.9205,24.8684,24.8833,470500.0
2006-08-24 09:30:00,33.25,33.38,33.01,33.01,438200.0,24.7567,24.8535,24.578,24.578,438200.0
2006-08-24 09:40:00,33.02,33.25,33.01,33.13,541300.0,24.5855,24.7567,24.578,24.6674,541300.0
2006-08-24 09:50:00,33.12,33.33,33.11,33.23,370300.0,24.6599,24.8163,24.6525,24.7418,370300.0
2006-08-24 10:00:00,33.22,33.23,33.14,33.17,285700.0,24.7344,24.7418,24.6748,24.6972,285700.0
2006-08-24 10:10:00,33.17,33.32,33.16,33.26,246900.0,24.6972,24.8088,24.6897,24.7642,246900.0
2006-08-24 10:20:00,33.26,33.26,33.05,33.07,347800.0,24.7642,24.7642,24.6078,24.6227,347800.0
2006-08-24 10:30:00,33.08,33.16,33.05,33.08,385400.0,24.6302,24.6897,24.6078,24.6302,385400.0
2006-08-24 10:40:00,33.08,33.12,33.06,33.09,212300.0,24.6302,24.6599,24.6153,24.6376,212300.0
2006-08-24 10:50:00,33.08,33.14,33.08,33.1,767200.0,24.6302,24.6748,24.6302,24.645,767200.0
2006-08-24 11:00:00,33.09,33.16,33.08,33.13,300100.0,24.6376,24.6897,24.6302,24.6674,300100.0
2006-08-24 11:10:00,33.14,33.15,33.06,33.07,225700.0,24.6748,24.6823,24.6153,24.6227,225700.0
2006-08-24 11:20:00,33.07,33.15,33.06,33.13,247300.0,24.6227,24.6823,24.6153,24.6674,247300.0
2006-08-24 11:30:00,33.14,33.16,33.07,33.08,184800.0,24.6748,24.6897,24.6227,24.6302,184800.0
2006-08-24 11:40:00,33.08,33.09,33.02,33.04,132300.0,24.6302,24.6376,24.5855,24.6004,132300.0
2006-08-24 11:50:00,33.04,33.08,33.0,33.01,259000.0,24.6004,24.6302,24.5706,24.578,259000.0
2006-08-24 12:00:00,33.0,33.07,32.99,33.0,199500.0,24.5706,24.6227,24.5631,24.5706,199500.0
2006-08-24 12:10:00,32.99,33.01,32.98,32.98,157600.0,24.5631,24.578,24.5557,24.5557,157600.0
2006-08-24 12:20:00,32.98,33.0,32.9,32.95,363400.0,24.5557,24.5706,24.4961,24.5334,363400.0
2006-08-24 12:30:00,32.94,32.96,32.85,32.86,164200.0,24.5259,24.5408,24.4589,24.4663,164200.0
2006-08-24 12:40:00,32.86,32.94,32.85,32.93,342800.0,24.4663,24.5259,24.4589,24.5185,342800.0
2006-08-24 12:50:00,32.93,33.03,32.9,33.01,132600.0,24.5185,24.5929,24.4961,24.578,132600.0
2006-08-24 13:00:00,33.01,33.02,32.96,32.98,101300.0,24.578,24.5855,24.5408,24.5557,101300.0
2006-08-24 13:10:00,32.99,33.03,32.92,32.93,148200.0,24.5631,24.5929,24.511,24.5185,148200.0
2006-08-24 13:20:00,32.94,33.0,32.93,32.97,160200.0,24.5259,24.5706,24.5185,24.5482,160200.0
2006-08-24 13:30:00,32.97,33.0,32.91,32.95,172800.0,24.5482,24.5706,24.5036,24.5334,172800.0
2006-08-24 13:40:00,32.95,32.96,32.88,32.88,203400.0,24.5334,24.5408,24.4812,24.4812,203400.0
2006-08-24 13:50:00,32.89,32.91,32.86,32.9,237900.0,24.4887,24.5036,24.4663,24.4961,237900.0
2006-08-24 14:00:00,32.9,32.96,32.86,32.96,315600.0,24.4961,24.5408,24.4663,24.5408,315600.0
2006-08-24 14:10:00,32.96,33.04,32.95,32.99,201400.0,24.5408,24.6004,24.5334,24.5631,201400.0
2006-08-24 14:20:00,33.0,33.03,32.96,33.01,127000.0,24.5706,24.5929,24.5408,24.578,127000.0
2006-08-24 14:30:00,33.01,33.03,33.0,33.03,116200.0,24.578,24.5929,24.5706,24.5929,116200.0
2006-08-24 14:40:00,33.03,33.04,32.96,33.01,143300.0,24.5929,24.6004,24.5408,24.578,143300.0
2006-08-24 14:50:00,33.01,33.04,32.99,33.04,163800.0,24.578,24.6004,24.5631,24.6004,163800.0
2006-08-24 15:00:00,33.03,33.1,33.03,33.1,142800.0,24.5929,24.645,24.5929,24.645,142800.0
2006-08-24 15:10:00,33.1,33.12,33.02,33.03,147900.0,24.645,24.6599,24.5855,24.5929,147900.0
2006-08-24 15:20:00,33.03,33.1,32.98,33.09,283000.0,24.5929,24.645,24.5557,24.6376,283000.0
2006-08-24 15:30:00,33.09,33.15,33.09,33.15,347900.0,24.6376,24.6823,24.6376,24.6823,347900.0
2006-08-24 15:40:00,33.15,33.22,33.14,33.2,349500.0,24.6823,24.7344,24.6748,24.7195,349500.0
2006-08-24 15:50:00,33.2,33.25,33.19,33.2,488700.0,24.7195,24.7567,24.7121,24.7195,488700.0
2006-08-25 09:30:00,33.28,33.54,33.28,33.5,604300.0,24.7791,24.9727,24.7791,24.9429,604300.0
2006-08-25 09:40:00,33.49,33.89,33.46,33.87,349200.0,24.9354,25.2332,24.9131,25.2184,349200.0
2006-08-25 09:50:00,33.87,34.0,33.75,33.78,431100.0,25.2184,25.3151,25.129,25.1513,431100.0
2006-08-25 10:00:00,33.77,34.0,33.75,33.98,557400.0,25.1439,25.3151,25.129,25.3003,557400.0
2006-08-25 10:10:00,33.98,34.01,33.9,33.94,296600.0,25.3003,25.3226,25.2407,25.2705,296600.0
2006-08-25 10:20:00,33.94,33.97,33.79,33.84,164200.0,25.2705,25.2928,25.1588,25.196,164200.0
2006-08-25 10:30:00,33.85,33.91,33.85,33.89,121900.0,25.2035,25.2481,25.2035,25.2332,121900.0
2006-08-25 10:40:00,33.89,33.91,33.82,33.85,137900.0,25.2332,25.2481,25.1811,25.2035,137900.0
2006-08-25 10:50:00,33.86,33.87,33.75,33.78,120400.0,25.2109,25.2184,25.129,25.1513,120400.0
2006-08-25 11:00:00,33.78,33.78,33.68,33.7,110300.0,25.1513,25.1513,25.0769,25.0918,110300.0
2006-08-25 11:10:00,33.7,33.72,33.63,33.63,105000.0,25.0918,25.1067,25.0397,25.0397,105000.0
2006-08-25 11:20:00,33.64,33.77,33.6,33.75,100000.0,25.0471,25.1439,25.0173,25.129,100000.0
2006-08-25 11:30:00,33.76,33.76,33.59,33.62,197800.0,25.1365,25.1365,25.0099,25.0322,197800.0
2006-08-25 11:40:00,33.6,33.64,33.54,33.64,78900.0,25.0173,25.0471,24.9727,25.0471,78900.0
2006-08-25 11:50:00,33.64,33.64,33.58,33.6,72100.0,25.0471,25.0471,25.0024,25.0173,72100.0
2006-08-25 12:00:00,33.61,33.61,33.46,33.53,180600.0,25.0248,25.0248,24.9131,24.9652,180600.0
2006-08-25 12:10:00,33.53,33.61,33.52,33.58,82200.0,24.9652,25.0248,24.9578,25.0024,82200.0
2006-08-25 12:20:00,33.58,33.6,33.55,33.59,34600.0,25.0024,25.0173,24.9801,25.0099,34600.0
2006-08-25 12:30:00,33.58,33.67,33.58,33.6,96400.0,25.0024,25.0694,25.0024,25.0173,96400.0
2006-08-25 12:40:00,33.6,33.69,33.59,33.65,57300.0,25.0173,25.0843,25.0099,25.0546,57300.0
2006-08-25 12:50:00,33.65,33.69,33.65,33.69,51900.0,25.0546,25.0843,25.0546,25.0843,51900.0
2006-08-25 13:00:00,33.69,33.7,33.61,33.66,46000.0,25.0843,25.0918,25.0248,25.062,46000.0
2006-08-25 13:10:00,33.66,33.68,33.55,33.61,54400.0,25.062,25.0769,24.9801,25.0248,54400.0
2006-08-25 13:20:00,33.61,33.64,33.58,33.62,37100.0,25.0248,25.0471,25.0024,25.0322,37100.0
2006-08-25 13:30:00,33.62,33.72,33.62,33.72,89800.0,25.0322,25.1067,25.0322,25.1067,89800.0
2006-08-25 13:40:00,33.71,33.74,33.66,33.66,80200.0,25.0992,25.1216,25.062,25.062,80200.0
2006-08-25 13:50:00,33.65,33.68,33.65,33.67,40800.0,25.0546,25.0769,25.0546,25.0694,40800.0
2006-08-25 14:00:00,33.66,33.73,33.65,33.71,71100.0,25.062,25.1141,25.0546,25.0992,71100.0
2006-08-25 14:10:00,33.72,33.73,33.59,33.62,102400.0,25.1067,25.1141,25.0099,25.0322,102400.0
2006-08-25 14:20:00,33.63,33.69,33.61,33.66,80700.0,25.0397,25.0843,25.0248,25.062,80700.0
2006-08-25 14:30:00,33.67,33.76,33.67,33.74,153600.0,25.0694,25.1365,25.0694,25.1216,153600.0
2006-08-25 14:40:00,33.74,33.75,33.67,33.73,79000.0,25.1216,25.129,25.0694,25.1141,79000.0
2006-08-25 14:50:00,33.74,33.77,33.69,33.77,89300.0,25.1216,25.1439,25.0843,25.1439,89300.0
2006-08-25 15:00:00,33.75,33.81,33.75,33.8,223400.0,25.129,25.1737,25.129,25.1662,223400.0
2006-08-25 15:10:00,33.81,33.99,33.8,33.98,289100.0,25.1737,25.3077,25.1662,25.3003,289100.0
2006-08-25 15:20:00,33.97,34.0,33.95,34.0,559900.0,25.2928,25.3151,25.2779,25.3151,559900.0
2006-08-25 15:30:00,33.98,34.08,33.94,33.98,375800.0,25.3003,25.3747,25.2705,25.3003,375800.0
2006-08-25 15:40:00,33.98,34.05,33.9,34.0,804700.0,25.3003,25.3524,25.2407,25.3151,804700.0
2006-08-25 15:50:00,34.03,34.03,33.93,33.94,799500.0,25.3375,25.3375,25.263,25.2705,799500.0
2006-08-28 09:30:00,33.75,33.75,33.38,33.49,442100.0,25.129,25.129,24.8535,24.9354,442100.0
2006-08-28 09:40:00,33.49,33.65,33.4,33.65,341900.0,24.9354,25.0546,24.8684,25.0546,341900.0
2006-08-28 09:50:00,33.65,33.65,33.52,33.59,182700.0,25.0546,25.0546,24.9578,25.0099,182700.0
2006-08-28 10:00:00,33.58,33.67,33.52,33.56,183800.0,25.0024,25.0694,24.9578,24.9875,183800.0
2006-08-28 10:10:00,33.55,33.65,33.55,33.59,152900.0,24.9801,25.0546,24.9801,25.0099,152900.0
2006-08-28 10:20:00,33.6,33.85,33.57,33.81,179300.0,25.0173,25.2035,24.995,25.1737,179300.0
2006-08-28 10:30:00,33.82,33.87,33.69,33.71,179800.0,25.1811,25.2184,25.0843,25.0992,179800.0
2006-08-28 10:40:00,33.72,33.8,33.64,33.75,161600.0,25.1067,25.1662,25.0471,25.129,161600.0
2006-08-28 10:50:00,33.74,33.82,33.71,33.76,146500.0,25.1216,25.1811,25.0992,25.1365,146500.0
2006-08-28 11:00:00,33.76,33.81,33.69,33.7,103000.0,25.1365,25.1737,25.0843,25.0918,103000.0
2006-08-28 11:10:00,33.7,33.74,33.66,33.69,96200.0,25.0918,25.1216,25.062,25.0843,96200.0
2006-08-28 11:20:00,33.68,33.71,33.63,33.66,96800.0,25.0769,25.0992,25.0397,25.062,96800.0
2006-08-28 11:30:00,33.65,33.67,33.55,33.56,197900.0,25.0546,25.0694,24.9801,24.9875,197900.0
2006-08-28 11:40:00,33.56,33.57,33.32,33.39,313900.0,24.9875,24.995,24.8088,24.861,313900.0
2006-08-28 11:50:00,33.38,33.42,33.34,33.34,206600.0,24.8535,24.8833,24.8237,24.8237,206600.0
2006-08-28 12:00:00,33.33,33.5,33.3,33.35,266200.0,24.8163,24.9429,24.794,24.8312,266200.0
2006-08-28 12:10:00,33.35,33.39,33.34,33.37,146300.0,24.8312,24.861,24.8237,24.8461,146300.0
2006-08-28 12:20:00,33.38,33.42,33.35,33.37,166400.0,24.8535,24.8833,24.8312,24.8461,166400.0
2006-08-28 12:30:00,33.37,33.41,33.37,33.41,127700.0,24.8461,24.8759,24.8461,24.8759,127700.0
2006-08-28 12:40:00,33.39,33.48,33.39,33.43,118300.0,24.861,24.928,24.861,24.8907,118300.0
2006-08-28 12:50:00,33.43,33.44,33.4,33.41,59300.0,24.8907,24.8982,24.8684,24.8759,59300.0
2006-08-28 13:00:00,33.41,33.45,33.4,33.43,109400.0,24.8759,24.9056,24.8684,24.8907,109400.0
2006-08-28 13:10:00,33.42,33.45,33.42,33.44,66300.0,24.8833,24.9056,24.8833,24.8982,66300.0
2006-08-28 13:20:00,33.44,33.5,33.43,33.5,71600.0,24.8982,24.9429,24.8907,24.9429,71600.0
2006-08-28 13:30:00,33.49,33.51,33.46,33.48,91900.0,24.9354,24.9503,24.9131,24.928,91900.0
2006-08-28 13:40:00,33.48,33.55,33.45,33.54,93000.0,24.928,24.9801,24.9056,24.9727,93000.0
2006-08-28 13:50:00,33.54,33.58,33.52,33.53,126000.0,24.9727,25.0024,24.9578,24.9652,126000.0
2006-08-28 14:00:00,33.54,33.57,33.51,33.52,87600.0,24.9727,24.995,24.9503,24.9578,87600.0
2006-08-28 14:10:00,33.53,33.58,33.5,33.51,100500.0,24.9652,25.0024,24.9429,24.9503,100500.0
2006-08-28 14:20:00,33.51,33.55,33.46,33.48,98900.0,24.9503,24.9801,24.9131,24.928,98900.0
2006-08-28 14:30:00,33.49,33.49,33.44,33.47,97500.0,24.9354,24.9354,24.8982,24.9205,97500.0
2006-08-28 14:40:00,33.46,33.47,33.37,33.37,195500.0,24.9131,24.9205,24.8461,24.8461,195500.0
2006-08-28 14:50:00,33.37,33.41,33.37,33.4,136300.0,24.8461,24.8759,24.8461,24.8684,136300.0
2006-08-28 15:00:00,33.39,33.4,33.35,33.38,162200.0,24.861,24.8684,24.8312,24.8535,162200.0
2006-08-28 15:10:00,33.38,33.38,33.33,33.34,146700.0,24.8535,24.8535,24.8163,24.8237,146700.0
2006-08-28 15:20:00,33.35,33.35,33.31,33.32,135900.0,24.8312,24.8312,24.8014,24.8088,135900.0
2006-08-28 15:30:00,33.31,33.34,33.21,33.21,232700.0,24.8014,24.8237,24.7269,24.7269,232700.0
2006-08-28 15:40:00,33.21,33.25,33.17,33.24,398300.0,24.7269,24.7567,24.6972,24.7493,398300.0
2006-08-28 15:50:00,33.24,33.34,33.22,33.23,443000.0,24.7493,24.8237,24.7344,24.7418,443000.0
2006-08-29 09:30:00,33.22,33.23,32.95,32.99,442300.0,24.7344,24.7418,24.5334,24.5631,442300.0
2006-08-29 09:40:00,32.98,33.1,32.84,32.84,868900.0,24.5557,24.645,24.4515,24.4515,868900.0
2006-08-29 09:50:00,32.85,33.11,32.81,33.04,403700.0,24.4589,24.6525,24.4291,24.6004,403700.0
2006-08-29 10:00:00,33.03,33.13,32.85,32.89,699200.0,24.5929,24.6674,24.4589,24.4887,699200.0
2006-08-29 10:10:00,32.87,32.9,32.77,32.78,286200.0,24.4738,24.4961,24.3993,24.4068,286200.0
2006-08-29 10:20:00,32.77,32.88,32.72,32.85,378000.0,24.3993,24.4812,24.3621,24.4589,378000.0
2006-08-29 10:30:00,32.86,32.89,32.76,32.79,246400.0,24.4663,24.4887,24.3919,24.4142,246400.0
2006-08-29 10:40:00,32.78,32.93,32.77,32.92,218700.0,24.4068,24.5185,24.3993,24.511,218700.0
2006-08-29 10:50:00,32.93,32.98,32.89,32.96,301000.0,24.5185,24.5557,24.4887,24.5408,301000.0
2006-08-29 11:00:00,32.96,32.99,32.92,32.95,145900.0,24.5408,24.5631,24.511,24.5334,145900.0
2006-08-29 11:10:00,32.94,32.98,32.91,32.95,84100.0,24.5259,24.5557,24.5036,24.5334,84100.0
2006-08-29 11:20:00,32.95,33.03,32.94,33.03,137300.0,24.5334,24.5929,24.5259,24.5929,137300.0
2006-08-29 11:30:00,33.04,33.04,32.99,33.0,96100.0,24.6004,24.6004,24.5631,24.5706,96100.0
2006-08-29 11:40:00,33.0,33.05,32.93,33.04,148300.0,24.5706,24.6078,24.5185,24.6004,148300.0
2006-08-29 11:50:00,33.04,33.2,33.0,33.12,276800.0,24.6004,24.7195,24.5706,24.6599,276800.0
2006-08-29 12:00:00,33.12,33.23,33.11,33.2,186300.0,24.6599,24.7418,24.6525,24.7195,186300.0
2006-08-29 12:10:00,33.21,33.22,33.12,33.12,123500.0,24.7269,24.7344,24.6599,24.6599,123500.0
2006-08-29 12:20:00,33.12,33.19,33.11,33.19,87500.0,24.6599,24.7121,24.6525,24.7121,87500.0
2006-08-29 12:30:00,33.18,33.2,33.16,33.16,90800.0,24.7046,24.7195,24.6897,24.6897,90800.0
2006-08-29 12:40:00,33.17,33.19,33.1,33.12,115900.0,24.6972,24.7121,24.645,24.6599,115900.0
2006-08-29 12:50:00,33.13,33.18,33.12,33.16,47000.0,24.6674,24.7046,24.6599,24.6897,47000.0
2006-08-29 13:00:00,33.16,33.4,33.15,33.4,197600.0,24.6897,24.8684,24.6823,24.8684,197600.0
2006-08-29 13:10:00,33.4,33.42,33.3,33.32,132200.0,24.8684,24.8833,24.794,24.8088,132200.0
2006-08-29 13:20:00,33.32,33.34,33.25,33.32,78700.0,24.8088,24.8237,24.7567,24.8088,78700.0
2006-08-29 13:30:00,33.32,33.33,33.23,33.29,69900.0,24.8088,24.8163,24.7418,24.7865,69900.0
2006-08-29 13:40:00,33.28,33.38,33.25,33.35,68400.0,24.7791,24.8535,24.7567,24.8312,68400.0
2006-08-29 13:50:00,33.37,33.4,33.33,33.37,103600.0,24.8461,24.8684,24.8163,24.8461,103600.0
2006-08-29 14:00:00,33.37,33.55,33.29,33.52,428700.0,24.8461,24.9801,24.7865,24.9578,428700.0
2006-08-29 14:10:00,33.5,33.6,33.45,33.51,222700.0,24.9429,25.0173,24.9056,24.9503,222700.0
2006-08-29 14:20:00,33.51,33.52,33.31,33.33,147700.0,24.9503,24.9578,24.8014,24.8163,147700.0
2006-08-29 14:30:00,33.33,33.39,33.29,33.35,187300.0,24.8163,24.861,24.7865,24.8312,187300.0
2006-08-29 14:40:00,33.37,33.43,33.26,33.32,120700.0,24.8461,24.8907,24.7642,24.8088,120700.0
2006-08-29 14:50:00,33.32,33.35,33.24,33.32,136500.0,24.8088,24.8312,24.7493,24.8088,136500.0
2006-08-29 15:00:00,33.31,33.34,33.25,33.26,128300.0,24.8014,24.8237,24.7567,24.7642,128300.0
2006-08-29 15:10:00,33.26,33.4,33.24,33.37,109600.0,24.7642,24.8684,24.7493,24.8461,109600.0
2006-08-29 15:20:00,33.36,33.5,33.36,33.41,207700.0,24.8386,24.9429,24.8386,24.8759,207700.0
2006-08-29 15:30:00,33.41,33.59,33.4,33.57,245100.0,24.8759,25.0099,24.8684,24.995,245100.0
2006-08-29 15:40:00,33.56,33.65,33.55,33.61,321700.0,24.9875,25.0546,24.9801,25.0248,321700.0
2006-08-29 15:50:00,33.61,33.63,33.52,33.61,403900.0,25.0248,25.0397,24.9578,25.0248,403900.0
2006-08-30 09:30:00,33.65,33.66,33.41,33.5,310800.0,25.1115,25.119,24.9324,24.9996,310800.0
2006-08-30 09:40:00,33.5,33.59,33.37,33.39,347200.0,24.9996,25.0667,24.9026,24.9175,347200.0
2006-08-30 09:50:00,33.39,33.49,33.3,33.43,270100.0,24.9175,24.9921,24.8503,24.9473,270100.0
2006-08-30 10:00:00,33.45,33.53,33.35,33.52,221500.0,24.9623,25.022,24.8876,25.0145,221500.0
2006-08-30 10:10:00,33.51,33.55,33.41,33.44,244000.0,25.007,25.0369,24.9324,24.9548,244000.0
2006-08-30 10:20:00,33.45,33.51,33.43,33.46,248400.0,24.9623,25.007,24.9473,24.9697,248400.0
2006-08-30 10:30:00,33.47,33.48,33.09,33.21,667500.0,24.9772,24.9846,24.6936,24.7832,667500.0
2006-08-30 10:40:00,33.23,33.37,33.21,33.24,378500.0,24.7981,24.9026,24.7832,24.8055,378500.0
2006-08-30 10:50:00,33.23,33.32,33.14,33.15,370600.0,24.7981,24.8652,24.7309,24.7384,370600.0
2006-08-30 11:00:00,33.13,33.18,33.09,33.16,204200.0,24.7235,24.7608,24.6936,24.7458,204200.0
2006-08-30 11:10:00,33.15,33.19,33.12,33.13,92900.0,24.7384,24.7682,24.716,24.7235,92900.0
2006-08-30 11:20:00,33.13,33.13,33.03,33.12,181000.0,24.7235,24.7235,24.6488,24.716,181000.0
2006-08-30 11:30:00,33.12,33.19,33.07,33.1,162200.0,24.716,24.7682,24.6787,24.7011,162200.0
2006-08-30 11:40:00,33.1,33.12,33.05,33.09,224800.0,24.7011,24.716,24.6638,24.6936,224800.0
2006-08-30 11:50:00,33.11,33.13,33.01,33.02,158100.0,24.7085,24.7235,24.6339,24.6414,158100.0
2006-08-30 12:00:00,33.03,33.11,33.02,33.09,115100.0,24.6488,24.7085,24.6414,24.6936,115100.0
2006-08-30 12:10:00,33.09,33.09,32.99,32.99,236900.0,24.6936,24.6936,24.619,24.619,236900.0
2006-08-30 12:20:00,33.0,33.01,32.96,32.96,181500.0,24.6264,24.6339,24.5966,24.5966,181500.0
2006-08-30 12:30:00,32.96,33.03,32.96,32.99,239100.0,24.5966,24.6488,24.5966,24.619,239100.0
2006-08-30 12:40:00,32.99,32.99,32.86,32.91,166100.0,24.619,24.619,24.522,24.5593,166100.0
2006-08-30 12:50:00,32.9,33.01,32.88,33.0,137100.0,24.5518,24.6339,24.5369,24.6264,137100.0
2006-08-30 13:00:00,33.01,33.07,32.95,33.05,218200.0,24.6339,24.6787,24.5891,24.6638,218200.0
2006-08-30 13:10:00,33.06,33.09,33.0,33.01,106800.0,24.6712,24.6936,24.6264,24.6339,106800.0
2006-08-30 13:20:00,33.02,33.02,32.92,32.93,51100.0,24.6414,24.6414,24.5667,24.5742,51100.0
2006-08-30 13:30:00,32.93,33.08,32.91,33.05,230200.0,24.5742,24.6861,24.5593,24.6638,230200.0
2006-08-30 13:40:00,33.03,33.08,33.02,33.06,222200.0,24.6488,24.6861,24.6414,24.6712,222200.0
2006-08-30 13:50:00,33.06,33.1,33.02,33.04,189200.0,24.6712,24.7011,24.6414,24.6563,189200.0
2006-08-30 14:00:00,33.04,33.15,32.99,33.11,274300.0,24.6563,24.7384,24.619,24.7085,274300.0
2006-08-30 14:10:00,33.11,33.14,33.04,33.04,152000.0,24.7085,24.7309,24.6563,24.6563,152000.0
2006-08-30 14:20:00,33.05,33.05,32.95,32.99,140800.0,24.6638,24.6638,24.5891,24.619,140800.0
2006-08-30 14:30:00,33.0,33.04,32.9,32.9,160400.0,24.6264,24.6563,24.5518,24.5518,160400.0
2006-08-30 14:40:00,32.92,32.93,32.79,32.83,321900.0,24.5667,24.5742,24.4697,24.4996,321900.0
2006-08-30 14:50:00,32.83,32.87,32.78,32.85,218200.0,24.4996,24.5294,24.4623,24.5145,218200.0
2006-08-30 15:00:00,32.86,32.96,32.85,32.94,125800.0,24.522,24.5966,24.5145,24.5817,125800.0
2006-08-30 15:10:00,32.94,33.07,32.92,32.97,222200.0,24.5817,24.6787,24.5667,24.6041,222200.0
2006-08-30 15:20:00,32.97,33.05,32.95,32.98,226800.0,24.6041,24.6638,24.5891,24.6115,226800.0
2006-08-30 15:30:00,32.98,33.06,32.97,33.04,221500.0,24.6115,24.6712,24.6041,24.6563,221500.0
2006-08-30 15:40:00,33.04,33.11,32.99,33.1,271700.0,24.6563,24.7085,24.619,24.7011,271700.0
2006-08-30 15:50:00,33.1,33.1,32.97,32.98,406700.0,24.7011,24.7011,24.6041,24.6115,406700.0
2006-08-31 09:30:00,33.0,33.14,32.88,32.89,244000.0,24.6264,24.7309,24.5369,24.5444,244000.0
2006-08-31 09:40:00,32.91,33.16,32.91,33.11,177700.0,24.5593,24.7458,24.5593,24.7085,177700.0
2006-08-31 09:50:00,33.11,33.11,32.92,32.98,145300.0,24.7085,24.7085,24.5667,24.6115,145300.0
2006-08-31 10:00:00,32.98,32.98,32.82,32.86,223700.0,24.6115,24.6115,24.4921,24.522,223700.0
2006-08-31 10:10:00,32.87,32.9,32.75,32.86,229300.0,24.5294,24.5518,24.4399,24.522,229300.0
2006-08-31 10:20:00,32.87,32.94,32.75,32.75,192000.0,24.5294,24.5817,24.4399,24.4399,192000.0
2006-08-31 10:30:00,32.76,32.94,32.72,32.93,265800.0,24.4473,24.5817,24.4175,24.5742,265800.0
2006-08-31 10:40:00,32.94,33.07,32.91,33.02,290100.0,24.5817,24.6787,24.5593,24.6414,290100.0
2006-08-31 10:50:00,33.02,33.05,32.96,33.02,214700.0,24.6414,24.6638,24.5966,24.6414,214700.0
2006-08-31 11:00:00,33.02,33.06,32.94,32.96,169900.0,24.6414,24.6712,24.5817,24.5966,169900.0
2006-08-31 11:10:00,32.95,33.13,32.93,33.12,502700.0,24.5891,24.7235,24.5742,24.716,502700.0
2006-08-31 11:20:00,33.12,33.21,32.8,33.17,175100.0,24.716,24.7832,24.4772,24.7533,175100.0
2006-08-31 11:30:00,33.17,33.3,33.16,33.25,324300.0,24.7533,24.8503,24.7458,24.813,324300.0
2006-08-31 11:40:00,33.26,33.26,33.12,33.14,149400.0,24.8205,24.8205,24.716,24.7309,149400.0
2006-08-31 11:50:00,33.14,33.2,33.09,33.11,131900.0,24.7309,24.7757,24.6936,24.7085,131900.0
2006-08-31 12:00:00,33.11,33.19,33.1,33.18,145200.0,24.7085,24.7682,24.7011,24.7608,145200.0
2006-08-31 12:10:00,33.17,33.18,33.07,33.07,137300.0,24.7533,24.7608,24.6787,24.6787,137300.0
2006-08-31 12:20:00,33.07,33.09,32.97,32.97,114500.0,24.6787,24.6936,24.6041,24.6041,114500.0
2006-08-31 12:30:00,32.97,33.0,32.91,32.96,127600.0,24.6041,24.6264,24.5593,24.5966,127600.0
2006-08-31 12:40:00,32.95,33.04,32.95,33.02,138200.0,24.5891,24.6563,24.5891,24.6414,138200.0
2006-08-31 12:50:00,33.02,33.08,32.98,32.99,182500.0,24.6414,24.6861,24.6115,24.619,182500.0
2006-08-31 13:00:00,32.99,33.0,32.93,32.93,99900.0,24.619,24.6264,24.5742,24.5742,99900.0
2006-08-31 13:10:00,32.93,32.96,32.92,32.92,58700.0,24.5742,24.5966,24.5667,24.5667,58700.0
2006-08-31 13:20:00,32.92,32.94,32.86,32.87,85600.0,24.5667,24.5817,24.522,24.5294,85600.0
2006-08-31 13:30:00,32.87,32.93,32.8,32.92,106600.0,24.5294,24.5742,24.4772,24.5667,106600.0
2006-08-31 13:40:00,32.93,32.93,32.87,32.88,53700.0,24.5742,24.5742,24.5294,24.5369,53700.0
2006-08-31 13:50:00,32.89,32.89,32.8,32.83,86500.0,24.5444,24.5444,24.4772,24.4996,86500.0
2006-08-31 14:00:00,32.82,32.94,32.81,32.94,130400.0,24.4921,24.5817,24.4847,24.5817,130400.0
2006-08-31 14:10:00,32.93,33.03,32.93,32.99,195400.0,24.5742,24.6488,24.5742,24.619,195400.0
2006-08-31 14:20:00,32.98,32.99,32.97,32.97,74500.0,24.6115,24.619,24.6041,24.6041,74500.0
2006-08-31 14:30:00,32.97,32.97,32.92,32.94,163300.0,24.6041,24.6041,24.5667,24.5817,163300.0
2006-08-31 14:40:00,32.94,32.96,32.89,32.93,550100.0,24.5817,24.5966,24.5444,24.5742,550100.0
2006-08-31 14:50:00,32.93,32.97,32.93,32.94,144700.0,24.5742,24.6041,24.5742,24.5817,144700.0
2006-08-31 15:00:00,32.94,32.95,32.9,32.95,169100.0,24.5817,24.5891,24.5518,24.5891,169100.0
2006-08-31 15:10:00,32.95,33.01,32.94,33.0,944900.0,24.5891,24.6339,24.5817,24.6264,944900.0
2006-08-31 15:20:00,33.0,33.01,32.88,32.89,97600.0,24.6264,24.6339,24.5369,24.5444,97600.0
2006-08-31 15:30:00,32.89,32.9,32.78,32.79,332300.0,24.5444,24.5518,24.4623,24.4697,332300.0
2006-08-31 15:40:00,32.79,32.8,32.73,32.74,315300.0,24.4697,24.4772,24.425,24.4324,315300.0
2006-08-31 15:50:00,32.74,32.75,32.62,32.64,450600.0,24.4324,24.4399,24.3429,24.3578,450600.0
2006-09-01 09:30:00,32.82,32.97,32.8,32.94,448800.0,24.4921,24.6041,24.4772,24.5817,448800.0
2006-09-01 09:40:00,32.94,33.01,32.82,32.82,246700.0,24.5817,24.6339,24.4921,24.4921,246700.0
2006-09-01 09:50:00,32.83,32.95,32.83,32.86,159700.0,24.4996,24.5891,24.4996,24.522,159700.0
2006-09-01 10:00:00,32.87,32.89,32.75,32.76,219800.0,24.5294,24.5444,24.4399,24.4473,219800.0
2006-09-01 10:10:00,32.76,32.83,32.7,32.78,250300.0,24.4473,24.4996,24.4026,24.4623,250300.0
2006-09-01 10:20:00,32.78,32.92,32.78,32.91,131900.0,24.4623,24.5667,24.4623,24.5593,131900.0
2006-09-01 10:30:00,32.91,32.95,32.9,32.93,122400.0,24.5593,24.5891,24.5518,24.5742,122400.0
2006-09-01 10:40:00,32.93,32.94,32.85,32.94,118200.0,24.5742,24.5817,24.5145,24.5817,118200.0
2006-09-01 10:50:00,32.94,33.01,32.93,33.0,200500.0,24.5817,24.6339,24.5742,24.6264,200500.0
2006-09-01 11:00:00,32.99,33.0,32.81,32.87,141100.0,24.619,24.6264,24.4847,24.5294,141100.0
2006-09-01 11:10:00,32.87,32.93,32.85,32.87,121200.0,24.5294,24.5742,24.5145,24.5294,121200.0
2006-09-01 11:20:00,32.87,32.96,32.82,32.91,202000.0,24.5294,24.5966,24.4921,24.5593,202000.0
2006-09-01 11:30:00,32.93,32.93,32.85,32.89,105100.0,24.5742,24.5742,24.5145,24.5444,105100.0
2006-09-01 11:40:00,32.89,32.9,32.86,32.87,103800.0,24.5444,24.5518,24.522,24.5294,103800.0
2006-09-01 11:50:00,32.87,32.99,32.86,32.99,147500.0,24.5294,24.619,24.522,24.619,147500.0
2006-09-01 12:00:00,32.98,32.99,32.9,32.94,146900.0,24.6115,24.619,24.5518,24.5817,146900.0
2006-09-01 12:10:00,32.94,33.0,32.94,32.99,147600.0,24.5817,24.6264,24.5817,24.619,147600.0
2006-09-01 12:20:00,32.99,33.06,32.98,33.0,209200.0,24.619,24.6712,24.6115,24.6264,209200.0
2006-09-01 12:30:00,33.0,33.02,32.99,33.01,191300.0,24.6264,24.6414,24.619,24.6339,191300.0
2006-09-01 12:40:00,33.02,33.09,33.0,33.06,167600.0,24.6414,24.6936,24.6264,24.6712,167600.0
2006-09-01 12:50:00,33.06,33.07,33.0,33.01,108300.0,24.6712,24.6787,24.6264,24.6339,108300.0
2006-09-01 13:00:00,33.01,33.01,32.92,32.97,93800.0,24.6339,24.6339,24.5667,24.6041,93800.0
2006-09-01 13:10:00,32.97,32.97,32.9,32.92,84800.0,24.6041,24.6041,24.5518,24.5667,84800.0
2006-09-01 13:20:00,32.91,32.96,32.89,32.91,47900.0,24.5593,24.5966,24.5444,24.5593,47900.0
2006-09-01 13:30:00,32.91,32.94,32.88,32.93,85600.0,24.5593,24.5817,24.5369,24.5742,85600.0
2006-09-01 13:40:00,32.94,32.98,32.85,32.85,85100.0,24.5817,24.6115,24.5145,24.5145,85100.0
2006-09-01 13:50:00,32.85,32.89,32.85,32.89,48200.0,24.5145,24.5444,24.5145,24.5444,48200.0
2006-09-01 14:00:00,32.89,32.91,32.88,32.89,55600.0,24.5444,24.5593,24.5369,24.5444,55600.0
2006-09-01 14:10:00,32.9,32.9,32.8,32.86,38000.0,24.5518,24.5518,24.4772,24.522,38000.0
2006-09-01 14:20:00,32.86,32.93,32.85,32.91,102300.0,24.522,24.5742,24.5145,24.5593,102300.0
2006-09-01 14:30:00,32.9,32.95,32.85,32.88,100900.0,24.5518,24.5891,24.5145,24.5369,100900.0
2006-09-01 14:40:00,32.88,32.91,32.88,32.9,115300.0,24.5369,24.5593,24.5369,24.5518,115300.0
2006-09-01 14:50:00,32.9,32.98,32.9,32.97,108500.0,24.5518,24.6115,24.5518,24.6041,108500.0
2006-09-01 15:00:00,32.98,32.98,32.95,32.95,102200.0,24.6115,24.6115,24.5891,24.5891,102200.0
2006-09-01 15:10:00,32.95,32.98,32.93,32.94,123700.0,24.5891,24.6115,24.5742,24.5817,123700.0
2006-09-01 15:20:00,32.94,32.98,32.94,32.98,132500.0,24.5817,24.6115,24.5817,24.6115,132500.0
2006-09-01 15:30:00,32.98,32.99,32.96,32.96,144800.0,24.6115,24.619,24.5966,24.5966,144800.0
2006-09-01 15:40:00,32.96,32.97,32.93,32.94,152700.0,24.5966,24.6041,24.5742,24.5817,152700.0
2006-09-01 15:50:00,32.95,33.03,32.93,32.97,515000.0,24.5891,24.6488,24.5742,24.6041,515000.0
2006-09-05 09:30:00,32.88,32.88,32.55,32.73,409000.0,24.5369,24.5369,24.2906,24.425,409000.0
2006-09-05 09:40:00,32.72,32.89,32.65,32.83,588400.0,24.4175,24.5444,24.3653,24.4996,588400.0
2006-09-05 09:50:00,32.84,33.01,32.73,32.95,433600.0,24.507,24.6339,24.425,24.5891,433600.0
2006-09-05 10:00:00,32.93,33.03,32.89,32.93,470100.0,24.5742,24.6488,24.5444,24.5742,470100.0
2006-09-05 10:10:00,32.93,32.96,32.82,32.86,288500.0,24.5742,24.5966,24.4921,24.522,288500.0
2006-09-05 10:20:00,32.84,32.96,32.83,32.9,175500.0,24.507,24.5966,24.4996,24.5518,175500.0
2006-09-05 10:30:00,32.89,32.91,32.8,32.8,148700.0,24.5444,24.5593,24.4772,24.4772,148700.0
2006-09-05 10:40:00,32.79,32.88,32.77,32.87,159700.0,24.4697,24.5369,24.4548,24.5294,159700.0
2006-09-05 10:50:00,32.87,32.94,32.87,32.88,153600.0,24.5294,24.5817,24.5294,24.5369,153600.0
2006-09-05 11:00:00,32.89,32.92,32.85,32.87,223300.0,24.5444,24.5667,24.5145,24.5294,223300.0
2006-09-05 11:10:00,32.87,32.9,32.82,32.82,92000.0,24.5294,24.5518,24.4921,24.4921,92000.0
2006-09-05 11:20:00,32.81,32.9,32.81,32.9,164800.0,24.4847,24.5518,24.4847,24.5518,164800.0
2006-09-05 11:30:00,32.9,32.9,32.8,32.8,151900.0,24.5518,24.5518,24.4772,24.4772,151900.0
2006-09-05 11:40:00,32.8,32.84,32.75,32.82,193200.0,24.4772,24.507,24.4399,24.4921,193200.0
2006-09-05 11:50:00,32.82,32.91,32.81,32.9,225500.0,24.4921,24.5593,24.4847,24.5518,225500.0
2006-09-05 12:00:00,32.9,32.92,32.83,32.89,244900.0,24.5518,24.5667,24.4996,24.5444,244900.0
2006-09-05 12:10:00,32.9,32.91,32.85,32.9,157900.0,24.5518,24.5593,24.5145,24.5518,157900.0
2006-09-05 12:20:00,32.9,32.93,32.88,32.92,294400.0,24.5518,24.5742,24.5369,24.5667,294400.0
2006-09-05 12:30:00,32.92,32.93,32.89,32.9,207100.0,24.5667,24.5742,24.5444,24.5518,207100.0
2006-09-05 12:40:00,32.9,32.93,32.88,32.91,239300.0,24.5518,24.5742,24.5369,24.5593,239300.0
2006-09-05 12:50:00,32.91,32.91,32.85,32.87,151600.0,24.5593,24.5593,24.5145,24.5294,151600.0
2006-09-05 13:00:00,32.87,32.87,32.82,32.83,272300.0,24.5294,24.5294,24.4921,24.4996,272300.0
2006-09-05 13:10:00,32.83,32.89,32.81,32.88,140200.0,24.4996,24.5444,24.4847,24.5369,140200.0
2006-09-05 13:20:00,32.87,32.96,32.85,32.96,209200.0,24.5294,24.5966,24.5145,24.5966,209200.0
2006-09-05 13:30:00,32.95,33.0,32.94,32.97,174100.0,24.5891,24.6264,24.5817,24.6041,174100.0
2006-09-05 13:40:00,32.97,32.97,32.91,32.92,125200.0,24.6041,24.6041,24.5593,24.5667,125200.0
2006-09-05 13:50:00,32.92,32.94,32.88,32.88,141000.0,24.5667,24.5817,24.5369,24.5369,141000.0
2006-09-05 14:00:00,32.89,32.89,32.82,32.86,187000.0,24.5444,24.5444,24.4921,24.522,187000.0
2006-09-05 14:10:00,32.86,32.92,32.85,32.91,213100.0,24.522,24.5667,24.5145,24.5593,213100.0
2006-09-05 14:20:00,32.91,32.96,32.89,32.96,221100.0,24.5593,24.5966,24.5444,24.5966,221100.0
2006-09-05 14:30:00,32.95,32.95,32.9,32.92,346300.0,24.5891,24.5891,24.5518,24.5667,346300.0
2006-09-05 14:40:00,32.92,32.97,32.91,32.92,161000.0,24.5667,24.6041,24.5593,24.5667,161000.0
2006-09-05 14:50:00,32.94,32.99,32.93,32.97,161200.0,24.5817,24.619,24.5742,24.6041,161200.0
2006-09-05 15:00:00,32.96,32.96,32.93,32.95,155600.0,24.5966,24.5966,24.5742,24.5891,155600.0
2006-09-05 15:10:00,32.93,32.96,32.92,32.94,226500.0,24.5742,24.5966,24.5667,24.5817,226500.0
2006-09-05 15:20:00,32.95,32.95,32.89,32.91,392600.0,24.5891,24.5891,24.5444,24.5593,392600.0
2006-09-05 15:30:00,32.92,32.97,32.91,32.95,297300.0,24.5667,24.6041,24.5593,24.5891,297300.0
2006-09-05 15:40:00,32.95,32.95,32.89,32.92,319900.0,24.5891,24.5891,24.5444,24.5667,319900.0
2006-09-05 15:50:00,32.92,32.97,32.88,32.9,628700.0,24.5667,24.6041,24.5369,24.5518,628700.0
2006-09-06 09:30:00,32.61,33.26,32.2,32.25,612600.0,24.3354,24.8205,24.0294,24.0668,612600.0
2006-09-06 09:40:00,32.25,32.35,32.19,32.3,373900.0,24.0668,24.1414,24.022,24.1041,373900.0
2006-09-06 09:50:00,32.3,32.35,32.28,32.34,240300.0,24.1041,24.1414,24.0891,24.1339,240300.0
2006-09-06 10:00:00,32.33,33.35,32.31,32.35,552200.0,24.1265,24.8876,24.1115,24.1414,552200.0
2006-09-06 10:10:00,32.37,32.45,32.3,32.3,366700.0,24.1563,24.216,24.1041,24.1041,366700.0
2006-09-06 10:20:00,32.3,32.37,32.28,32.3,442500.0,24.1041,24.1563,24.0891,24.1041,442500.0
2006-09-06 10:30:00,32.31,32.34,32.28,32.3,274300.0,24.1115,24.1339,24.0891,24.1041,274300.0
2006-09-06 10:40:00,32.29,32.31,32.25,32.3,269000.0,24.0966,24.1115,24.0668,24.1041,269000.0
2006-09-06 10:50:00,32.3,32.39,32.29,32.35,195500.0,24.1041,24.1712,24.0966,24.1414,195500.0
2006-09-06 11:00:00,32.35,32.38,32.31,32.33,147800.0,24.1414,24.1638,24.1115,24.1265,147800.0
2006-09-06 11:10:00,32.32,32.33,32.27,32.3,178100.0,24.119,24.1265,24.0817,24.1041,178100.0
2006-09-06 11:20:00,32.3,32.3,32.21,32.21,245800.0,24.1041,24.1041,24.0369,24.0369,245800.0
2006-09-06 11:30:00,32.21,32.28,32.17,32.22,218800.0,24.0369,24.0891,24.0071,24.0444,218800.0
2006-09-06 11:40:00,32.22,32.24,32.11,32.16,255800.0,24.0444,24.0593,23.9623,23.9996,255800.0
2006-09-06 11:50:00,32.15,32.23,32.15,32.17,183000.0,23.9921,24.0518,23.9921,24.0071,183000.0
2006-09-06 12:00:00,32.17,32.23,32.15,32.21,108700.0,24.0071,24.0518,23.9921,24.0369,108700.0
2006-09-06 12:10:00,32.2,32.21,32.18,32.2,128100.0,24.0294,24.0369,24.0145,24.0294,128100.0
2006-09-06 12:20:00,32.19,32.21,32.18,32.2,88900.0,24.022,24.0369,24.0145,24.0294,88900.0
2006-09-06 12:30:00,32.2,32.21,32.09,32.09,173200.0,24.0294,24.0369,23.9474,23.9474,173200.0
2006-09-06 12:40:00,32.1,32.18,32.07,32.18,196100.0,23.9548,24.0145,23.9324,24.0145,196100.0
2006-09-06 12:50:00,32.17,32.22,32.14,32.2,72000.0,24.0071,24.0444,23.9847,24.0294,72000.0
2006-09-06 13:00:00,32.2,32.2,32.16,32.17,99400.0,24.0294,24.0294,23.9996,24.0071,99400.0
2006-09-06 13:10:00,32.17,32.21,32.15,32.18,138100.0,24.0071,24.0369,23.9921,24.0145,138100.0
2006-09-06 13:20:00,32.17,32.32,32.16,32.3,116500.0,24.0071,24.119,23.9996,24.1041,116500.0
2006-09-06 13:30:00,32.3,32.35,32.27,32.3,198900.0,24.1041,24.1414,24.0817,24.1041,198900.0
2006-09-06 13:40:00,32.3,32.38,32.3,32.34,202500.0,24.1041,24.1638,24.1041,24.1339,202500.0
2006-09-06 13:50:00,32.34,32.37,32.29,32.33,151400.0,24.1339,24.1563,24.0966,24.1265,151400.0
2006-09-06 14:00:00,32.33,32.36,32.2,32.21,200600.0,24.1265,24.1488,24.0294,24.0369,200600.0
2006-09-06 14:10:00,32.21,32.21,32.08,32.09,290400.0,24.0369,24.0369,23.9399,23.9474,290400.0
2006-09-06 14:20:00,32.09,32.12,32.0,32.01,214500.0,23.9474,23.9697,23.8802,23.8877,214500.0
2006-09-06 14:30:00,32.01,32.03,31.9,31.93,451900.0,23.8877,23.9026,23.8056,23.828,451900.0
2006-09-06 14:40:00,31.94,32.06,31.94,31.97,328300.0,23.8354,23.925,23.8354,23.8578,328300.0
2006-09-06 14:50:00,31.97,32.01,31.93,32.0,320600.0,23.8578,23.8877,23.828,23.8802,320600.0
2006-09-06 15:00:00,32.01,32.01,31.81,31.89,335400.0,23.8877,23.8877,23.7384,23.7981,335400.0
2006-09-06 15:10:00,31.9,31.97,31.86,31.9,160000.0,23.8056,23.8578,23.7757,23.8056,160000.0
2006-09-06 15:20:00,31.89,31.96,31.87,31.91,703700.0,23.7981,23.8503,23.7832,23.813,703700.0
2006-09-06 15:30:00,31.91,31.94,31.88,31.88,565500.0,23.813,23.8354,23.7906,23.7906,565500.0
2006-09-06 15:40:00,31.89,31.97,31.88,31.97,744500.0,23.7981,23.8578,23.7906,23.8578,744500.0
2006-09-06 15:50:00,31.97,32.01,31.91,31.93,752000.0,23.8578,23.8877,23.813,23.828,752000.0
2006-09-07 09:30:00,31.72,31.73,31.47,31.62,1408900.0,23.6712,23.6787,23.4847,23.5966,1408900.0
2006-09-07 09:40:00,31.62,31.96,31.61,31.8,640400.0,23.5966,23.8503,23.5891,23.7309,640400.0
2006-09-07 09:50:00,31.81,31.92,31.54,31.8,294300.0,23.7384,23.8205,23.5369,23.7309,294300.0
2006-09-07 10:00:00,31.8,31.83,31.55,31.55,321600.0,23.7309,23.7533,23.5444,23.5444,321600.0
2006-09-07 10:10:00,31.55,31.56,31.43,31.51,351400.0,23.5444,23.5518,23.4548,23.5145,351400.0
2006-09-07 10:20:00,31.51,31.6,31.5,31.55,200400.0,23.5145,23.5817,23.5071,23.5444,200400.0
2006-09-07 10:30:00,31.55,31.62,31.34,31.41,488500.0,23.5444,23.5966,23.3877,23.4399,488500.0
2006-09-07 10:40:00,31.42,31.57,31.35,31.46,369300.0,23.4474,23.5593,23.3951,23.4772,369300.0
2006-09-07 10:50:00,31.47,31.59,31.4,31.4,437100.0,23.4847,23.5742,23.4324,23.4324,437100.0
2006-09-07 11:00:00,31.38,31.52,31.29,31.45,263000.0,23.4175,23.522,23.3503,23.4697,263000.0
2006-09-07 11:10:00,31.45,31.53,31.43,31.47,248800.0,23.4697,23.5294,23.4548,23.4847,248800.0
2006-09-07 11:20:00,31.47,31.48,31.36,31.4,225900.0,23.4847,23.4921,23.4026,23.4324,225900.0
2006-09-07 11:30:00,31.4,31.43,31.39,31.43,372900.0,23.4324,23.4548,23.425,23.4548,372900.0
2006-09-07 11:40:00,31.43,31.46,31.41,31.43,276500.0,23.4548,23.4772,23.4399,23.4548,276500.0
2006-09-07 11:50:00,31.44,31.45,31.38,31.43,208300.0,23.4623,23.4697,23.4175,23.4548,208300.0
2006-09-07 12:00:00,31.43,31.55,31.42,31.53,321000.0,23.4548,23.5444,23.4474,23.5294,321000.0
2006-09-07 12:10:00,31.54,31.62,31.52,31.61,288500.0,23.5369,23.5966,23.522,23.5891,288500.0
2006-09-07 12:20:00,31.61,31.61,31.45,31.46,236200.0,23.5891,23.5891,23.4697,23.4772,236200.0
2006-09-07 12:30:00,31.46,31.49,31.33,31.37,202300.0,23.4772,23.4996,23.3802,23.41,202300.0
2006-09-07 12:40:00,31.36,31.36,31.25,31.25,194800.0,23.4026,23.4026,23.3205,23.3205,194800.0
2006-09-07 12:50:00,31.26,31.29,31.23,31.24,220100.0,23.328,23.3503,23.3056,23.313,220100.0
2006-09-07 13:00:00,31.25,31.34,31.23,31.28,103200.0,23.3205,23.3877,23.3056,23.3429,103200.0
2006-09-07 13:10:00,31.28,31.28,31.17,31.21,166100.0,23.3429,23.3429,23.2608,23.2906,166100.0
2006-09-07 13:20:00,31.21,31.29,31.19,31.24,124500.0,23.2906,23.3503,23.2757,23.313,124500.0
2006-09-07 13:30:00,31.23,31.53,31.23,31.53,285300.0,23.3056,23.5294,23.3056,23.5294,285300.0
2006-09-07 13:40:00,31.53,31.53,31.45,31.47,231500.0,23.5294,23.5294,23.4697,23.4847,231500.0
2006-09-07 13:50:00,31.47,31.64,31.47,31.58,265000.0,23.4847,23.6115,23.4847,23.5668,265000.0
2006-09-07 14:00:00,31.57,31.59,31.47,31.5,233500.0,23.5593,23.5742,23.4847,23.5071,233500.0
2006-09-07 14:10:00,31.5,31.6,31.49,31.53,185800.0,23.5071,23.5817,23.4996,23.5294,185800.0
2006-09-07 14:20:00,31.51,31.52,31.45,31.47,163700.0,23.5145,23.522,23.4697,23.4847,163700.0
2006-09-07 14:30:00,31.48,31.55,31.46,31.54,340300.0,23.4921,23.5444,23.4772,23.5369,340300.0
2006-09-07 14:40:00,31.54,31.54,31.46,31.48,307800.0,23.5369,23.5369,23.4772,23.4921,307800.0
2006-09-07 14:50:00,31.48,31.63,31.46,31.6,269800.0,23.4921,23.6041,23.4772,23.5817,269800.0
2006-09-07 15:00:00,31.61,31.61,31.47,31.48,252900.0,23.5891,23.5891,23.4847,23.4921,252900.0
2006-09-07 15:10:00,31.47,31.52,31.46,31.47,214900.0,23.4847,23.522,23.4772,23.4847,214900.0
2006-09-07 15:20:00,31.47,31.49,31.43,31.47,140900.0,23.4847,23.4996,23.4548,23.4847,140900.0
2006-09-07 15:30:00,31.49,31.5,31.38,31.38,399100.0,23.4996,23.5071,23.4175,23.4175,399100.0
2006-09-07 15:40:00,31.38,31.45,31.38,31.44,316200.0,23.4175,23.4697,23.4175,23.4623,316200.0
2006-09-07 15:50:00,31.44,31.52,31.43,31.46,462300.0,23.4623,23.522,23.4548,23.4772,462300.0
2006-09-08 09:30:00,31.7,31.9,31.64,31.72,327400.0,23.6563,23.8056,23.6115,23.6712,327400.0
2006-09-08 09:40:00,31.7,31.88,31.7,31.8,191200.0,23.6563,23.7906,23.6563,23.7309,191200.0
2006-09-08 09:50:00,31.81,31.85,31.58,31.6,209900.0,23.7384,23.7683,23.5668,23.5817,209900.0
2006-09-08 10:00:00,31.61,31.72,31.48,31.5,233100.0,23.5891,23.6712,23.4921,23.5071,233100.0
2006-09-08 10:10:00,31.5,31.69,31.49,31.65,185400.0,23.5071,23.6489,23.4996,23.619,185400.0
2006-09-08 10:20:00,31.65,31.67,31.55,31.65,110400.0,23.619,23.6339,23.5444,23.619,110400.0
2006-09-08 10:30:00,31.65,31.69,31.56,31.58,201600.0,23.619,23.6489,23.5518,23.5668,201600.0
2006-09-08 10:40:00,31.58,31.62,31.56,31.59,59600.0,23.5668,23.5966,23.5518,23.5742,59600.0
2006-09-08 10:50:00,31.59,31.64,31.48,31.52,116700.0,23.5742,23.6115,23.4921,23.522,116700.0
2006-09-08 11:00:00,31.52,31.53,31.42,31.45,187000.0,23.522,23.5294,23.4474,23.4697,187000.0
2006-09-08 11:10:00,31.45,31.49,31.39,31.47,137800.0,23.4697,23.4996,23.425,23.4847,137800.0
2006-09-08 11:20:00,31.48,31.52,31.45,31.48,179400.0,23.4921,23.522,23.4697,23.4921,179400.0
2006-09-08 11:30:00,31.47,31.49,31.37,31.38,90300.0,23.4847,23.4996,23.41,23.4175,90300.0
2006-09-08 11:40:00,31.37,31.46,31.32,31.39,193500.0,23.41,23.4772,23.3727,23.425,193500.0
2006-09-08 11:50:00,31.4,31.43,31.29,31.29,171600.0,23.4324,23.4548,23.3503,23.3503,171600.0
2006-09-08 12:00:00,31.29,31.31,31.03,31.05,203200.0,23.3503,23.3653,23.1563,23.1712,203200.0
2006-09-08 12:10:00,31.05,31.08,30.94,31.08,338900.0,23.1712,23.1936,23.0892,23.1936,338900.0
2006-09-08 12:20:00,31.06,31.17,31.06,31.13,161100.0,23.1787,23.2608,23.1787,23.2309,161100.0
2006-09-08 12:30:00,31.13,31.14,31.02,31.02,111000.0,23.2309,23.2384,23.1489,23.1489,111000.0
2006-09-08 12:40:00,31.0,31.1,30.91,31.09,192400.0,23.1339,23.2086,23.0668,23.2011,192400.0
2006-09-08 12:50:00,31.09,31.12,31.08,31.08,106800.0,23.2011,23.2235,23.1936,23.1936,106800.0
2006-09-08 13:00:00,31.09,31.12,31.0,31.06,178400.0,23.2011,23.2235,23.1339,23.1787,178400.0
2006-09-08 13:10:00,31.07,31.08,31.03,31.03,176600.0,23.1862,23.1936,23.1563,23.1563,176600.0
2006-09-08 13:20:00,31.02,31.07,31.01,31.03,121700.0,23.1489,23.1862,23.1414,23.1563,121700.0
2006-09-08 13:30:00,31.04,31.04,30.95,31.0,173400.0,23.1638,23.1638,23.0966,23.1339,173400.0
2006-09-08 13:40:00,31.01,31.1,30.97,31.04,166400.0,23.1414,23.2086,23.1115,23.1638,166400.0
2006-09-08 13:50:00,31.04,31.12,31.03,31.11,138900.0,23.1638,23.2235,23.1563,23.216,138900.0
2006-09-08 14:00:00,31.12,31.16,31.07,31.07,145200.0,23.2235,23.2533,23.1862,23.1862,145200.0
2006-09-08 14:10:00,31.08,31.2,31.05,31.13,137100.0,23.1936,23.2832,23.1712,23.2309,137100.0
2006-09-08 14:20:00,31.12,31.14,31.08,31.08,101700.0,23.2235,23.2384,23.1936,23.1936,101700.0
2006-09-08 14:30:00,31.08,31.08,31.03,31.05,94800.0,23.1936,23.1936,23.1563,23.1712,94800.0
2006-09-08 14:40:00,31.04,31.05,30.99,31.03,137300.0,23.1638,23.1712,23.1265,23.1563,137300.0
2006-09-08 14:50:00,31.03,31.04,30.97,30.97,267900.0,23.1563,23.1638,23.1115,23.1115,267900.0
2006-09-08 15:00:00,30.97,30.98,30.91,30.91,176100.0,23.1115,23.119,23.0668,23.0668,176100.0
2006-09-08 15:10:00,30.92,30.92,30.77,30.86,445100.0,23.0742,23.0742,22.9623,23.0295,445100.0
2006-09-08 15:20:00,30.87,30.87,30.83,30.87,194400.0,23.0369,23.0369,23.0071,23.0369,194400.0
2006-09-08 15:30:00,30.87,30.9,30.8,30.83,231000.0,23.0369,23.0593,22.9847,23.0071,231000.0
2006-09-08 15:40:00,30.83,30.87,30.78,30.8,525600.0,23.0071,23.0369,22.9698,22.9847,525600.0
2006-09-08 15:50:00,30.8,30.85,30.8,30.8,658100.0,22.9847,23.022,22.9847,22.9847,658100.0
2006-09-11 09:30:00,30.25,30.4,30.15,30.18,822000.0,22.5742,22.6862,22.4996,22.522,822000.0
2006-09-11 09:40:00,30.18,30.21,30.0,30.03,754100.0,22.522,22.5444,22.3877,22.4101,754100.0
2006-09-11 09:50:00,30.03,30.2,30.02,30.1,531900.0,22.4101,22.5369,22.4026,22.4623,531900.0
2006-09-11 10:00:00,30.1,30.25,30.01,30.22,466200.0,22.4623,22.5742,22.3951,22.5519,466200.0
2006-09-11 10:10:00,30.22,30.3,30.15,30.27,352000.0,22.5519,22.6116,22.4996,22.5892,352000.0
2006-09-11 10:20:00,30.28,33.06,30.05,30.09,628400.0,22.5966,24.6712,22.425,22.4548,628400.0
2006-09-11 10:30:00,30.09,30.17,30.03,30.12,796200.0,22.4548,22.5145,22.4101,22.4772,796200.0
2006-09-11 10:40:00,30.12,30.18,30.07,30.07,367900.0,22.4772,22.522,22.4399,22.4399,367900.0
2006-09-11 10:50:00,30.07,30.09,29.96,29.99,478700.0,22.4399,22.4548,22.3578,22.3802,478700.0
2006-09-11 11:00:00,29.98,30.04,29.95,29.97,405000.0,22.3728,22.4175,22.3504,22.3653,405000.0
2006-09-11 11:10:00,29.97,29.98,29.84,29.9,367500.0,22.3653,22.3728,22.2683,22.3131,367500.0
2006-09-11 11:20:00,29.9,29.99,29.89,29.92,331500.0,22.3131,22.3802,22.3056,22.328,331500.0
2006-09-11 11:30:00,29.93,30.0,29.92,29.94,424100.0,22.3354,22.3877,22.328,22.3429,424100.0
2006-09-11 11:40:00,29.94,29.98,29.85,29.86,286800.0,22.3429,22.3728,22.2757,22.2832,286800.0
2006-09-11 11:50:00,29.87,29.9,29.86,29.87,194900.0,22.2907,22.3131,22.2832,22.2907,194900.0
2006-09-11 12:00:00,29.88,30.04,29.87,30.0,342600.0,22.2981,22.4175,22.2907,22.3877,342600.0
2006-09-11 12:10:00,30.0,30.07,29.97,30.01,467800.0,22.3877,22.4399,22.3653,22.3951,467800.0
2006-09-11 12:20:00,30.01,30.1,30.0,30.06,463500.0,22.3951,22.4623,22.3877,22.4325,463500.0
2006-09-11 12:30:00,30.05,30.07,29.98,30.05,307400.0,22.425,22.4399,22.3728,22.425,307400.0
2006-09-11 12:40:00,30.05,30.1,30.0,30.06,461200.0,22.425,22.4623,22.3877,22.4325,461200.0
2006-09-11 12:50:00,30.06,30.3,30.06,30.3,463300.0,22.4325,22.6116,22.4325,22.6116,463300.0
2006-09-11 13:00:00,30.3,30.32,30.17,30.19,553200.0,22.6116,22.6265,22.5145,22.5295,553200.0
2006-09-11 13:10:00,30.19,30.22,30.09,30.14,1356100.0,22.5295,22.5519,22.4548,22.4922,1356100.0
2006-09-11 13:20:00,30.14,30.24,30.12,30.19,390400.0,22.4922,22.5668,22.4772,22.5295,390400.0
2006-09-11 13:30:00,30.19,30.19,30.05,30.09,183900.0,22.5295,22.5295,22.425,22.4548,183900.0
2006-09-11 13:40:00,30.09,30.2,30.08,30.2,200500.0,22.4548,22.5369,22.4474,22.5369,200500.0
2006-09-11 13:50:00,30.2,30.2,30.09,30.09,184300.0,22.5369,22.5369,22.4548,22.4548,184300.0
2006-09-11 14:00:00,30.09,30.12,30.0,30.04,213600.0,22.4548,22.4772,22.3877,22.4175,213600.0
2006-09-11 14:10:00,30.04,30.08,29.99,29.99,286200.0,22.4175,22.4474,22.3802,22.3802,286200.0
2006-09-11 14:20:00,29.99,30.01,29.85,29.89,240100.0,22.3802,22.3951,22.2757,22.3056,240100.0
2006-09-11 14:30:00,29.89,29.94,29.83,29.85,254700.0,22.3056,22.3429,22.2608,22.2757,254700.0
2006-09-11 14:40:00,29.85,29.88,29.8,29.87,164800.0,22.2757,22.2981,22.2384,22.2907,164800.0
2006-09-11 14:50:00,29.87,29.88,29.76,29.76,231200.0,22.2907,22.2981,22.2086,22.2086,231200.0
2006-09-11 15:00:00,29.76,29.82,29.65,29.67,349600.0,22.2086,22.2534,22.1265,22.1414,349600.0
2006-09-11 15:10:00,29.67,29.72,29.59,29.61,351200.0,22.1414,22.1787,22.0817,22.0966,351200.0
2006-09-11 15:20:00,29.61,29.65,29.58,29.59,389900.0,22.0966,22.1265,22.0743,22.0817,389900.0
2006-09-11 15:30:00,29.59,29.69,29.59,29.68,456800.0,22.0817,22.1563,22.0817,22.1489,456800.0
2006-09-11 15:40:00,29.68,29.69,29.56,29.58,723000.0,22.1489,22.1563,22.0593,22.0743,723000.0
2006-09-11 15:50:00,29.58,29.65,29.52,29.65,1141100.0,22.0743,22.1265,22.0295,22.1265,1141100.0
2006-09-12 09:30:00,29.59,30.0,29.59,29.9,823500.0,22.0817,22.3877,22.0817,22.3131,823500.0
2006-09-12 09:40:00,29.9,29.97,29.82,29.9,799300.0,22.3131,22.3653,22.2534,22.3131,799300.0
2006-09-12 09:50:00,29.91,29.91,29.65,29.68,469800.0,22.3205,22.3205,22.1265,22.1489,469800.0
2006-09-12 10:00:00,29.69,29.81,29.68,29.71,851000.0,22.1563,22.2459,22.1489,22.1713,851000.0
2006-09-12 10:10:00,29.7,29.9,29.69,29.86,965500.0,22.1638,22.3131,22.1563,22.2832,965500.0
2006-09-12 10:20:00,29.86,29.92,29.75,29.76,492800.0,22.2832,22.328,22.2011,22.2086,492800.0
2006-09-12 10:30:00,29.76,29.8,29.66,29.79,408500.0,22.2086,22.2384,22.134,22.231,408500.0
2006-09-12 10:40:00,29.8,29.83,29.73,29.74,616400.0,22.2384,22.2608,22.1862,22.1937,616400.0
2006-09-12 10:50:00,29.74,29.75,29.63,29.65,906900.0,22.1937,22.2011,22.1116,22.1265,906900.0
2006-09-12 11:00:00,29.65,29.72,29.65,29.7,159000.0,22.1265,22.1787,22.1265,22.1638,159000.0
2006-09-12 11:10:00,29.69,29.71,29.58,29.6,262900.0,22.1563,22.1713,22.0743,22.0892,262900.0
2006-09-12 11:20:00,29.59,29.6,29.3,29.35,415300.0,22.0817,22.0892,21.8653,21.9026,415300.0
2006-09-12 11:30:00,29.35,29.53,29.3,29.53,874000.0,21.9026,22.0369,21.8653,22.0369,874000.0
2006-09-12 11:40:00,29.52,29.54,29.41,29.41,208300.0,22.0295,22.0444,21.9474,21.9474,208300.0
2006-09-12 11:50:00,29.41,29.41,29.22,29.36,366600.0,21.9474,21.9474,21.8056,21.9101,366600.0
2006-09-12 12:00:00,29.35,29.41,29.32,29.32,269200.0,21.9026,21.9474,21.8802,21.8802,269200.0
2006-09-12 12:10:00,29.33,29.39,29.25,29.25,505900.0,21.8877,21.9325,21.828,21.828,505900.0
2006-09-12 12:20:00,29.26,29.32,29.21,29.23,240200.0,21.8354,21.8802,21.7981,21.8131,240200.0
2006-09-12 12:30:00,29.22,29.22,29.06,29.12,610900.0,21.8056,21.8056,21.6862,21.731,610900.0
2006-09-12 12:40:00,29.12,29.13,28.98,29.04,413000.0,21.731,21.7384,21.6265,21.6713,413000.0
2006-09-12 12:50:00,29.05,29.2,29.04,29.19,244200.0,21.6787,21.7907,21.6713,21.7832,244200.0
2006-09-12 13:00:00,29.19,29.2,29.1,29.15,264400.0,21.7832,21.7907,21.716,21.7534,264400.0
2006-09-12 13:10:00,29.15,29.19,29.09,29.13,240200.0,21.7534,21.7832,21.7086,21.7384,240200.0
2006-09-12 13:20:00,29.13,29.13,29.05,29.07,171500.0,21.7384,21.7384,21.6787,21.6937,171500.0
2006-09-12 13:30:00,29.08,29.12,29.05,29.07,197500.0,21.7011,21.731,21.6787,21.6937,197500.0
2006-09-12 13:40:00,29.07,29.14,29.05,29.05,334100.0,21.6937,21.7459,21.6787,21.6787,334100.0
2006-09-12 13:50:00,29.05,29.06,28.94,28.98,453000.0,21.6787,21.6862,21.5966,21.6265,453000.0
2006-09-12 14:00:00,28.98,29.02,28.95,28.98,261400.0,21.6265,21.6563,21.6041,21.6265,261400.0
2006-09-12 14:10:00,28.98,29.0,28.95,29.0,335000.0,21.6265,21.6414,21.6041,21.6414,335000.0
2006-09-12 14:20:00,28.99,29.0,28.95,28.98,1031400.0,21.634,21.6414,21.6041,21.6265,1031400.0
2006-09-12 14:30:00,28.97,29.1,28.97,29.1,619700.0,21.619,21.716,21.619,21.716,619700.0
2006-09-12 14:40:00,29.09,29.17,29.08,29.09,644300.0,21.7086,21.7683,21.7011,21.7086,644300.0
2006-09-12 14:50:00,29.08,29.25,29.08,29.23,997100.0,21.7011,21.828,21.7011,21.8131,997100.0
2006-09-12 15:00:00,29.25,29.3,29.2,29.26,600400.0,21.828,21.8653,21.7907,21.8354,600400.0
2006-09-12 15:10:00,29.27,29.27,29.08,29.11,579800.0,21.8429,21.8429,21.7011,21.7235,579800.0
2006-09-12 15:20:00,29.11,29.13,29.05,29.08,375900.0,21.7235,21.7384,21.6787,21.7011,375900.0
2006-09-12 15:30:00,29.08,29.09,28.98,28.99,680100.0,21.7011,21.7086,21.6265,21.634,680100.0
2006-09-12 15:40:00,28.99,29.1,28.98,29.07,539900.0,21.634,21.716,21.6265,21.6937,539900.0
2006-09-12 15:50:00,29.07,29.12,29.05,29.06,720900.0,21.6937,21.731,21.6787,21.6862,720900.0
2006-09-13 09:30:00,29.31,29.67,29.21,29.65,628800.0,21.8728,22.1414,21.7981,22.1265,628800.0
2006-09-13 09:40:00,29.64,29.76,29.59,29.64,501900.0,22.119,22.2086,22.0817,22.119,501900.0
2006-09-13 09:50:00,29.65,29.69,29.5,29.58,429300.0,22.1265,22.1563,22.0145,22.0743,429300.0
2006-09-13 10:00:00,29.59,29.6,29.46,29.59,820200.0,22.0817,22.0892,21.9847,22.0817,820200.0
2006-09-13 10:10:00,29.58,29.65,29.52,29.63,384300.0,22.0743,22.1265,22.0295,22.1116,384300.0
2006-09-13 10:20:00,29.63,29.74,29.6,29.7,426000.0,22.1116,22.1937,22.0892,22.1638,426000.0
2006-09-13 10:30:00,29.71,29.83,29.55,29.79,762100.0,22.1713,22.2608,22.0519,22.231,762100.0
2006-09-13 10:40:00,29.79,29.84,29.66,29.74,514200.0,22.231,22.2683,22.134,22.1937,514200.0
2006-09-13 10:50:00,29.75,29.81,29.73,29.77,275000.0,22.2011,22.2459,22.1862,22.216,275000.0
2006-09-13 11:00:00,29.77,29.78,29.66,29.77,251400.0,22.216,22.2235,22.134,22.216,251400.0
2006-09-13 11:10:00,29.77,29.87,29.71,29.87,276000.0,22.216,22.2907,22.1713,22.2907,276000.0
2006-09-13 11:20:00,29.87,29.99,29.82,29.95,360700.0,22.2907,22.3802,22.2534,22.3504,360700.0
2006-09-13 11:30:00,29.95,29.98,29.86,29.89,211900.0,22.3504,22.3728,22.2832,22.3056,211900.0
2006-09-13 11:40:00,29.89,29.91,29.83,29.88,250000.0,22.3056,22.3205,22.2608,22.2981,250000.0
2006-09-13 11:50:00,29.89,29.92,29.84,29.9,276700.0,22.3056,22.328,22.2683,22.3131,276700.0
2006-09-13 12:00:00,29.9,29.99,29.89,29.98,486200.0,22.3131,22.3802,22.3056,22.3728,486200.0
2006-09-13 12:10:00,29.98,30.03,29.95,29.96,828800.0,22.3728,22.4101,22.3504,22.3578,828800.0
2006-09-13 12:20:00,29.96,30.0,29.84,29.84,247500.0,22.3578,22.3877,22.2683,22.2683,247500.0
2006-09-13 12:30:00,29.84,29.93,29.78,29.79,184500.0,22.2683,22.3354,22.2235,22.231,184500.0
2006-09-13 12:40:00,29.79,29.91,29.79,29.82,97900.0,22.231,22.3205,22.231,22.2534,97900.0
2006-09-13 12:50:00,29.82,29.94,29.82,29.93,114400.0,22.2534,22.3429,22.2534,22.3354,114400.0
2006-09-13 13:00:00,29.94,30.01,29.93,29.99,266600.0,22.3429,22.3951,22.3354,22.3802,266600.0
2006-09-13 13:10:00,29.99,30.01,29.97,29.98,359700.0,22.3802,22.3951,22.3653,22.3728,359700.0
2006-09-13 13:20:00,29.98,30.01,29.92,30.0,246500.0,22.3728,22.3951,22.328,22.3877,246500.0
2006-09-13 13:30:00,30.0,30.06,29.99,30.02,267700.0,22.3877,22.4325,22.3802,22.4026,267700.0
2006-09-13 13:40:00,30.02,30.06,29.99,30.05,159800.0,22.4026,22.4325,22.3802,22.425,159800.0
2006-09-13 13:50:00,30.05,30.1,30.03,30.1,203200.0,22.425,22.4623,22.4101,22.4623,203200.0
2006-09-13 14:00:00,30.09,30.11,29.99,29.99,266700.0,22.4548,22.4698,22.3802,22.3802,266700.0
2006-09-13 14:10:00,29.99,30.0,29.75,29.75,348400.0,22.3802,22.3877,22.2011,22.2011,348400.0
2006-09-13 14:20:00,29.76,29.89,29.75,29.88,272900.0,22.2086,22.3056,22.2011,22.2981,272900.0
2006-09-13 14:30:00,29.89,29.94,29.86,29.93,209000.0,22.3056,22.3429,22.2832,22.3354,209000.0
2006-09-13 14:40:00,29.92,30.01,29.92,29.98,219100.0,22.328,22.3951,22.328,22.3728,219100.0
2006-09-13 14:50:00,29.98,30.0,29.91,29.92,155300.0,22.3728,22.3877,22.3205,22.328,155300.0
2006-09-13 15:00:00,29.92,29.97,29.84,29.85,267300.0,22.328,22.3653,22.2683,22.2757,267300.0
2006-09-13 15:10:00,29.85,29.89,29.8,29.87,221600.0,22.2757,22.3056,22.2384,22.2907,221600.0
2006-09-13 15:20:00,29.87,29.91,29.83,29.89,210600.0,22.2907,22.3205,22.2608,22.3056,210600.0
2006-09-13 15:30:00,29.89,29.89,29.76,29.8,338500.0,22.3056,22.3056,22.2086,22.2384,338500.0
2006-09-13 15:40:00,29.82,29.82,29.75,29.8,329000.0,22.2534,22.2534,22.2011,22.2384,329000.0
2006-09-13 15:50:00,29.8,29.87,29.75,29.82,660300.0,22.2384,22.2907,22.2011,22.2534,660300.0
2006-09-14 09:30:00,29.81,30.0,29.8,29.91,358700.0,22.2459,22.3877,22.2384,22.3205,358700.0
2006-09-14 09:40:00,29.91,29.99,29.86,29.96,301100.0,22.3205,22.3802,22.2832,22.3578,301100.0
2006-09-14 09:50:00,29.96,30.02,29.92,29.93,219300.0,22.3578,22.4026,22.328,22.3354,219300.0
2006-09-14 10:00:00,29.92,29.94,29.69,29.8,290900.0,22.328,22.3429,22.1563,22.2384,290900.0
2006-09-14 10:10:00,29.79,29.86,29.68,29.86,188800.0,22.231,22.2832,22.1489,22.2832,188800.0
2006-09-14 10:20:00,29.85,29.87,29.76,29.78,142000.0,22.2757,22.2907,22.2086,22.2235,142000.0
2006-09-14 10:30:00,29.78,29.78,29.39,29.39,564900.0,22.2235,22.2235,21.9325,21.9325,564900.0
2006-09-14 10:40:00,29.39,29.59,29.35,29.36,291900.0,21.9325,22.0817,21.9026,21.9101,291900.0
2006-09-14 10:50:00,29.35,29.58,29.3,29.57,261200.0,21.9026,22.0743,21.8653,22.0668,261200.0
2006-09-14 11:00:00,29.57,29.61,29.48,29.54,191700.0,22.0668,22.0966,21.9996,22.0444,191700.0
2006-09-14 11:10:00,29.54,29.61,29.47,29.57,105200.0,22.0444,22.0966,21.9922,22.0668,105200.0
2006-09-14 11:20:00,29.57,29.63,29.51,29.58,118000.0,22.0668,22.1116,22.022,22.0743,118000.0
2006-09-14 11:30:00,29.57,29.65,29.54,29.64,180000.0,22.0668,22.1265,22.0444,22.119,180000.0
2006-09-14 11:40:00,29.64,29.69,29.4,29.4,208200.0,22.119,22.1563,21.9399,21.9399,208200.0
2006-09-14 11:50:00,29.4,29.5,29.35,29.41,208600.0,21.9399,22.0145,21.9026,21.9474,208600.0
2006-09-14 12:00:00,29.41,29.45,29.3,29.4,212200.0,21.9474,21.9772,21.8653,21.9399,212200.0
2006-09-14 12:10:00,29.4,29.45,29.33,29.39,149400.0,21.9399,21.9772,21.8877,21.9325,149400.0
2006-09-14 12:20:00,29.39,29.46,29.31,29.46,144200.0,21.9325,21.9847,21.8728,21.9847,144200.0
2006-09-14 12:30:00,29.45,29.53,29.44,29.5,138700.0,21.9772,22.0369,21.9698,22.0145,138700.0
2006-09-14 12:40:00,29.51,29.52,29.47,29.5,178300.0,22.022,22.0295,21.9922,22.0145,178300.0
2006-09-14 12:50:00,29.51,29.52,29.41,29.45,106500.0,22.022,22.0295,21.9474,21.9772,106500.0
2006-09-14 13:00:00,29.45,29.53,29.43,29.48,107900.0,21.9772,22.0369,21.9623,21.9996,107900.0
2006-09-14 13:10:00,29.48,29.48,29.28,29.29,254500.0,21.9996,21.9996,21.8504,21.8578,254500.0
2006-09-14 13:20:00,29.28,29.29,29.22,29.26,303500.0,21.8504,21.8578,21.8056,21.8354,303500.0
2006-09-14 13:30:00,29.26,29.31,29.17,29.17,173200.0,21.8354,21.8728,21.7683,21.7683,173200.0
2006-09-14 13:40:00,29.17,29.22,29.15,29.18,174300.0,21.7683,21.8056,21.7534,21.7757,174300.0
2006-09-14 13:50:00,29.18,29.2,28.99,29.01,527000.0,21.7757,21.7907,21.634,21.6489,527000.0
2006-09-14 14:00:00,29.01,29.13,29.0,29.13,238100.0,21.6489,21.7384,21.6414,21.7384,238100.0
2006-09-14 14:10:00,29.12,29.16,29.01,29.03,177800.0,21.731,21.7608,21.6489,21.6638,177800.0
2006-09-14 14:20:00,29.03,29.09,29.01,29.09,182600.0,21.6638,21.7086,21.6489,21.7086,182600.0
2006-09-14 14:30:00,29.09,29.19,29.09,29.1,269700.0,21.7086,21.7832,21.7086,21.716,269700.0
2006-09-14 14:40:00,29.1,29.11,28.98,29.01,276600.0,21.716,21.7235,21.6265,21.6489,276600.0
2006-09-14 14:50:00,29.01,29.12,28.98,29.08,184600.0,21.6489,21.731,21.6265,21.7011,184600.0
2006-09-14 15:00:00,29.09,29.11,28.98,28.99,377200.0,21.7086,21.7235,21.6265,21.634,377200.0
2006-09-14 15:10:00,28.98,29.0,28.94,29.0,253300.0,21.6265,21.6414,21.5966,21.6414,253300.0
2006-09-14 15:20:00,28.99,29.03,28.9,28.99,420700.0,21.634,21.6638,21.5668,21.634,420700.0
2006-09-14 15:30:00,28.97,29.17,28.97,29.09,792400.0,21.619,21.7683,21.619,21.7086,792400.0
2006-09-14 15:40:00,29.09,29.13,29.07,29.12,365200.0,21.7086,21.7384,21.6937,21.731,365200.0
2006-09-14 15:50:00,29.12,29.13,29.06,29.07,691000.0,21.731,21.7384,21.6862,21.6937,691000.0
2006-09-15 09:30:00,29.07,29.12,28.91,29.05,1231600.0,21.6937,21.731,21.5743,21.6787,1231600.0
2006-09-15 09:40:00,29.06,29.09,28.95,28.98,496300.0,21.6862,21.7086,21.6041,21.6265,496300.0
2006-09-15 09:50:00,28.98,29.2,28.95,29.18,529900.0,21.6265,21.7907,21.6041,21.7757,529900.0
2006-09-15 10:00:00,29.18,29.27,28.95,28.99,446300.0,21.7757,21.8429,21.6041,21.634,446300.0
2006-09-15 10:10:00,28.99,29.06,28.86,28.88,499300.0,21.634,21.6862,21.5369,21.5519,499300.0
2006-09-15 10:20:00,28.88,29.08,28.8,29.05,454100.0,21.5519,21.7011,21.4922,21.6787,454100.0
2006-09-15 10:30:00,29.04,29.11,28.91,29.0,404200.0,21.6713,21.7235,21.5743,21.6414,404200.0
2006-09-15 10:40:00,28.99,29.1,28.97,29.03,369300.0,21.634,21.716,21.619,21.6638,369300.0
2006-09-15 10:50:00,29.01,29.02,28.87,28.91,268400.0,21.6489,21.6563,21.5444,21.5743,268400.0
2006-09-15 11:00:00,28.91,28.97,28.77,28.77,372100.0,21.5743,21.619,21.4698,21.4698,372100.0
2006-09-15 11:10:00,28.77,28.98,28.77,28.86,244600.0,21.4698,21.6265,21.4698,21.5369,244600.0
2006-09-15 11:20:00,28.85,28.92,28.83,28.87,204100.0,21.5295,21.5817,21.5146,21.5444,204100.0
2006-09-15 11:30:00,28.87,29.01,28.86,28.97,231600.0,21.5444,21.6489,21.5369,21.619,231600.0
2006-09-15 11:40:00,28.98,29.02,28.97,28.99,256000.0,21.6265,21.6563,21.619,21.634,256000.0
2006-09-15 11:50:00,29.0,29.0,28.89,28.89,166600.0,21.6414,21.6414,21.5593,21.5593,166600.0
2006-09-15 12:00:00,28.9,28.9,28.8,28.82,197800.0,21.5668,21.5668,21.4922,21.5071,197800.0
2006-09-15 12:10:00,28.82,28.89,28.81,28.83,152800.0,21.5071,21.5593,21.4996,21.5146,152800.0
2006-09-15 12:20:00,28.83,28.86,28.81,28.85,142300.0,21.5146,21.5369,21.4996,21.5295,142300.0
2006-09-15 12:30:00,28.85,28.95,28.85,28.92,196100.0,21.5295,21.6041,21.5295,21.5817,196100.0
2006-09-15 12:40:00,28.92,29.05,28.91,28.97,300000.0,21.5817,21.6787,21.5743,21.619,300000.0
2006-09-15 12:50:00,28.96,29.03,28.9,29.03,298600.0,21.6116,21.6638,21.5668,21.6638,298600.0
2006-09-15 13:00:00,29.02,29.06,28.99,29.01,369100.0,21.6563,21.6862,21.634,21.6489,369100.0
2006-09-15 13:10:00,29.0,29.11,29.0,29.05,601200.0,21.6414,21.7235,21.6414,21.6787,601200.0
2006-09-15 13:20:00,29.05,29.06,28.97,28.99,194600.0,21.6787,21.6862,21.619,21.634,194600.0
2006-09-15 13:30:00,28.99,29.11,28.98,29.08,233500.0,21.634,21.7235,21.6265,21.7011,233500.0
2006-09-15 13:40:00,29.1,29.12,29.02,29.1,252200.0,21.716,21.731,21.6563,21.716,252200.0
2006-09-15 13:50:00,29.1,29.13,29.08,29.11,128100.0,21.716,21.7384,21.7011,21.7235,128100.0
2006-09-15 14:00:00,29.1,29.2,29.09,29.18,237600.0,21.716,21.7907,21.7086,21.7757,237600.0
2006-09-15 14:10:00,29.18,29.19,29.12,29.14,152700.0,21.7757,21.7832,21.731,21.7459,152700.0
2006-09-15 14:20:00,29.15,29.17,29.13,29.15,219400.0,21.7534,21.7683,21.7384,21.7534,219400.0
2006-09-15 14:30:00,29.14,29.19,29.14,29.18,207900.0,21.7459,21.7832,21.7459,21.7757,207900.0
2006-09-15 14:40:00,29.19,29.21,29.04,29.04,230800.0,21.7832,21.7981,21.6713,21.6713,230800.0
2006-09-15 14:50:00,29.05,29.1,29.0,29.05,257100.0,21.6787,21.716,21.6414,21.6787,257100.0
2006-09-15 15:00:00,29.05,29.07,29.01,29.06,174400.0,21.6787,21.6937,21.6489,21.6862,174400.0
2006-09-15 15:10:00,29.06,29.06,29.03,29.05,164700.0,21.6862,21.6862,21.6638,21.6787,164700.0
2006-09-15 15:20:00,29.05,29.06,29.02,29.04,152400.0,21.6787,21.6862,21.6563,21.6713,152400.0
2006-09-15 15:30:00,29.04,29.05,28.96,28.98,236400.0,21.6713,21.6787,21.6116,21.6265,236400.0
2006-09-15 15:40:00,28.98,29.03,28.97,29.03,327700.0,21.6265,21.6638,21.619,21.6638,327700.0
2006-09-15 15:50:00,29.03,29.06,29.0,29.02,385200.0,21.6638,21.6862,21.6414,21.6563,385200.0
2006-09-18 09:30:00,29.2,29.5,29.16,29.4,499000.0,21.7907,22.0145,21.7608,21.9399,499000.0
2006-09-18 09:40:00,29.43,29.49,29.35,29.39,498700.0,21.9623,22.0071,21.9026,21.9325,498700.0
2006-09-18 09:50:00,29.39,29.55,29.35,29.5,516700.0,21.9325,22.0519,21.9026,22.0145,516700.0
2006-09-18 10:00:00,29.49,29.51,29.4,29.44,331000.0,22.0071,22.022,21.9399,21.9698,331000.0
2006-09-18 10:10:00,29.45,29.49,29.4,29.43,259900.0,21.9772,22.0071,21.9399,21.9623,259900.0
2006-09-18 10:20:00,29.43,29.49,29.32,29.34,393700.0,21.9623,22.0071,21.8802,21.8951,393700.0
2006-09-18 10:30:00,29.33,29.4,29.22,29.25,229100.0,21.8877,21.9399,21.8056,21.828,229100.0
2006-09-18 10:40:00,29.25,29.31,29.14,29.29,286700.0,21.828,21.8728,21.7459,21.8578,286700.0
2006-09-18 10:50:00,29.29,29.36,29.0,29.32,281100.0,21.8578,21.9101,21.6414,21.8802,281100.0
2006-09-18 11:00:00,29.3,29.35,29.29,29.33,253500.0,21.8653,21.9026,21.8578,21.8877,253500.0
2006-09-18 11:10:00,29.31,29.37,29.29,29.36,126700.0,21.8728,21.9175,21.8578,21.9101,126700.0
2006-09-18 11:20:00,29.35,29.4,29.33,29.4,145300.0,21.9026,21.9399,21.8877,21.9399,145300.0
2006-09-18 11:30:00,29.4,29.45,29.37,29.41,228900.0,21.9399,21.9772,21.9175,21.9474,228900.0
2006-09-18 11:40:00,29.42,29.57,29.41,29.54,433600.0,21.9548,22.0668,21.9474,22.0444,433600.0
2006-09-18 11:50:00,29.53,29.64,29.53,29.61,402800.0,22.0369,22.119,22.0369,22.0966,402800.0
2006-09-18 12:00:00,29.62,29.71,29.6,29.68,336600.0,22.1041,22.1713,22.0892,22.1489,336600.0
2006-09-18 12:10:00,29.68,29.76,29.62,29.75,380400.0,22.1489,22.2086,22.1041,22.2011,380400.0
2006-09-18 12:20:00,29.75,29.84,29.71,29.81,280700.0,22.2011,22.2683,22.1713,22.2459,280700.0
2006-09-18 12:30:00,29.8,29.83,29.69,29.69,305700.0,22.2384,22.2608,22.1563,22.1563,305700.0
2006-09-18 12:40:00,29.7,29.8,29.69,29.78,128900.0,22.1638,22.2384,22.1563,22.2235,128900.0
2006-09-18 12:50:00,29.77,29.79,29.73,29.78,97300.0,22.216,22.231,22.1862,22.2235,97300.0
2006-09-18 13:00:00,29.79,29.94,29.77,29.93,211200.0,22.231,22.3429,22.216,22.3354,211200.0
2006-09-18 13:10:00,29.94,30.01,29.5,29.98,566900.0,22.3429,22.3951,22.0145,22.3728,566900.0
2006-09-18 13:20:00,29.99,30.01,29.96,29.98,251400.0,22.3802,22.3951,22.3578,22.3728,251400.0
2006-09-18 13:30:00,29.98,30.01,29.97,29.99,387100.0,22.3728,22.3951,22.3653,22.3802,387100.0
2006-09-18 13:40:00,29.99,30.0,29.84,29.84,225500.0,22.3802,22.3877,22.2683,22.2683,225500.0
2006-09-18 13:50:00,29.84,29.86,29.76,29.82,192100.0,22.2683,22.2832,22.2086,22.2534,192100.0
2006-09-18 14:00:00,29.82,29.83,29.77,29.77,109100.0,22.2534,22.2608,22.216,22.216,109100.0
2006-09-18 14:10:00,29.77,29.85,29.76,29.79,184300.0,22.216,22.2757,22.2086,22.231,184300.0
2006-09-18 14:20:00,29.77,29.89,29.76,29.84,173200.0,22.216,22.3056,22.2086,22.2683,173200.0
2006-09-18 14:30:00,29.85,29.85,29.76,29.81,136800.0,22.2757,22.2757,22.2086,22.2459,136800.0
2006-09-18 14:40:00,29.81,29.92,29.8,29.92,172800.0,22.2459,22.328,22.2384,22.328,172800.0
2006-09-18 14:50:00,29.92,30.0,29.92,29.94,231600.0,22.328,22.3877,22.328,22.3429,231600.0
2006-09-18 15:00:00,29.94,29.96,29.88,29.9,179300.0,22.3429,22.3578,22.2981,22.3131,179300.0
2006-09-18 15:10:00,29.89,29.9,29.81,29.87,173700.0,22.3056,22.3131,22.2459,22.2907,173700.0
2006-09-18 15:20:00,29.88,30.0,29.88,29.99,263200.0,22.2981,22.3877,22.2981,22.3802,263200.0
2006-09-18 15:30:00,29.99,30.01,29.84,29.87,448300.0,22.3802,22.3951,22.2683,22.2907,448300.0
2006-09-18 15:40:00,29.87,29.9,29.77,29.77,623900.0,22.2907,22.3131,22.216,22.216,623900.0
2006-09-18 15:50:00,29.77,29.84,29.73,29.81,862100.0,22.216,22.2683,22.1862,22.2459,862100.0
2006-09-19 09:30:00,29.81,29.99,29.6,29.65,465400.0,22.2459,22.3802,22.0892,22.1265,465400.0
2006-09-19 09:40:00,29.64,29.71,29.51,29.67,439600.0,22.119,22.1713,22.022,22.1414,439600.0
2006-09-19 09:50:00,29.67,29.75,29.56,29.68,361800.0,22.1414,22.2011,22.0593,22.1489,361800.0
2006-09-19 10:00:00,29.67,29.78,29.62,29.7,303200.0,22.1414,22.2235,22.1041,22.1638,303200.0
2006-09-19 10:10:00,29.71,29.96,29.68,29.8,341100.0,22.1713,22.3578,22.1489,22.2384,341100.0
2006-09-19 10:20:00,29.81,29.85,29.73,29.78,348300.0,22.2459,22.2757,22.1862,22.2235,348300.0
2006-09-19 10:30:00,29.78,29.79,29.68,29.7,253000.0,22.2235,22.231,22.1489,22.1638,253000.0
2006-09-19 10:40:00,29.69,29.7,29.58,29.64,269500.0,22.1563,22.1638,22.0743,22.119,269500.0
2006-09-19 10:50:00,29.64,29.67,29.52,29.58,209600.0,22.119,22.1414,22.0295,22.0743,209600.0
2006-09-19 11:00:00,29.57,29.69,29.55,29.66,254800.0,22.0668,22.1563,22.0519,22.134,254800.0
2006-09-19 11:10:00,29.67,29.68,29.5,29.53,272400.0,22.1414,22.1489,22.0145,22.0369,272400.0
2006-09-19 11:20:00,29.54,29.54,29.34,29.36,439100.0,22.0444,22.0444,21.8951,21.9101,439100.0
2006-09-19 11:30:00,29.35,29.38,29.19,29.22,330800.0,21.9026,21.925,21.7832,21.8056,330800.0
2006-09-19 11:40:00,29.22,29.41,29.2,29.39,305300.0,21.8056,21.9474,21.7907,21.9325,305300.0
2006-09-19 11:50:00,29.4,29.4,29.3,29.33,163600.0,21.9399,21.9399,21.8653,21.8877,163600.0
2006-09-19 12:00:00,29.32,29.32,29.16,29.17,147100.0,21.8802,21.8802,21.7608,21.7683,147100.0
2006-09-19 12:10:00,29.18,29.23,29.16,29.19,219400.0,21.7757,21.8131,21.7608,21.7832,219400.0
2006-09-19 12:20:00,29.19,29.2,29.12,29.14,189500.0,21.7832,21.7907,21.731,21.7459,189500.0
2006-09-19 12:30:00,29.13,29.22,29.13,29.19,173700.0,21.7384,21.8056,21.7384,21.7832,173700.0
2006-09-19 12:40:00,29.19,29.2,29.08,29.08,197400.0,21.7832,21.7907,21.7011,21.7011,197400.0
2006-09-19 12:50:00,29.08,29.15,29.05,29.08,211100.0,21.7011,21.7534,21.6787,21.7011,211100.0
2006-09-19 13:00:00,29.07,29.08,28.95,29.03,307100.0,21.6937,21.7011,21.6041,21.6638,307100.0
2006-09-19 13:10:00,29.04,29.04,28.92,28.94,249500.0,21.6713,21.6713,21.5817,21.5966,249500.0
2006-09-19 13:20:00,28.94,29.11,28.94,29.1,220900.0,21.5966,21.7235,21.5966,21.716,220900.0
2006-09-19 13:30:00,29.09,29.11,28.99,29.0,200000.0,21.7086,21.7235,21.634,21.6414,200000.0
2006-09-19 13:40:00,29.0,29.04,28.9,28.96,185900.0,21.6414,21.6713,21.5668,21.6116,185900.0
2006-09-19 13:50:00,28.97,28.97,28.87,28.9,258600.0,21.619,21.619,21.5444,21.5668,258600.0
2006-09-19 14:00:00,28.9,28.99,28.89,28.91,209100.0,21.5668,21.634,21.5593,21.5743,209100.0
2006-09-19 14:10:00,28.91,29.87,28.85,28.87,366600.0,21.5743,22.2907,21.5295,21.5444,366600.0
2006-09-19 14:20:00,28.87,28.9,28.85,28.88,249500.0,21.5444,21.5668,21.5295,21.5519,249500.0
2006-09-19 14:30:00,28.88,29.02,28.86,28.94,459800.0,21.5519,21.6563,21.5369,21.5966,459800.0
2006-09-19 14:40:00,28.93,28.95,28.87,28.92,229900.0,21.5892,21.6041,21.5444,21.5817,229900.0
2006-09-19 14:50:00,28.92,29.02,28.91,28.98,195400.0,21.5817,21.6563,21.5743,21.6265,195400.0
2006-09-19 15:00:00,28.98,29.02,28.96,29.01,466300.0,21.6265,21.6563,21.6116,21.6489,466300.0
2006-09-19 15:10:00,29.01,29.02,28.94,28.98,299700.0,21.6489,21.6563,21.5966,21.6265,299700.0
2006-09-19 15:20:00,28.99,29.1,28.98,28.99,435100.0,21.634,21.716,21.6265,21.634,435100.0
2006-09-19 15:30:00,29.0,29.04,28.98,29.03,445600.0,21.6414,21.6713,21.6265,21.6638,445600.0
2006-09-19 15:40:00,29.03,29.13,28.97,29.11,585100.0,21.6638,21.7384,21.619,21.7235,585100.0
2006-09-19 15:50:00,29.11,29.18,29.08,29.1,553600.0,21.7235,21.7757,21.7011,21.716,553600.0
2006-09-20 09:30:00,28.97,29.02,28.75,28.81,566300.0,21.619,21.6563,21.4549,21.4996,566300.0
2006-09-20 09:40:00,28.81,29.14,28.76,29.01,686400.0,21.4996,21.7459,21.4623,21.6489,686400.0
2006-09-20 09:50:00,29.01,29.87,28.78,28.92,558700.0,21.6489,22.2907,21.4772,21.5817,558700.0
2006-09-20 10:00:00,28.92,28.93,28.59,28.65,799500.0,21.5817,21.5892,21.3355,21.3802,799500.0
2006-09-20 10:10:00,28.64,28.67,28.51,28.52,582700.0,21.3728,21.3952,21.2758,21.2832,582700.0
2006-09-20 10:20:00,28.52,28.58,28.46,28.53,570800.0,21.2832,21.328,21.2384,21.2907,570800.0
2006-09-20 10:30:00,28.54,28.67,28.4,28.49,796600.0,21.2981,21.3952,21.1937,21.2608,796600.0
2006-09-20 10:40:00,28.49,28.51,28.4,28.45,488400.0,21.2608,21.2758,21.1937,21.231,488400.0
2006-09-20 10:50:00,28.46,28.5,28.38,28.38,430500.0,21.2384,21.2683,21.1787,21.1787,430500.0
2006-09-20 11:00:00,28.38,28.4,28.2,28.21,579200.0,21.1787,21.1937,21.0444,21.0519,579200.0
2006-09-20 11:10:00,28.21,28.37,28.2,28.34,390000.0,21.0519,21.1713,21.0444,21.1489,390000.0
2006-09-20 11:20:00,28.32,28.35,28.24,28.3,1533100.0,21.134,21.1564,21.0743,21.119,1533100.0
2006-09-20 11:30:00,28.29,28.42,28.29,28.39,490700.0,21.1116,21.2086,21.1116,21.1862,490700.0
2006-09-20 11:40:00,28.38,28.38,28.29,28.3,349200.0,21.1787,21.1787,21.1116,21.119,349200.0
2006-09-20 11:50:00,28.3,28.33,28.24,28.28,440900.0,21.119,21.1414,21.0743,21.1041,440900.0
2006-09-20 12:00:00,28.28,28.39,28.24,28.37,306600.0,21.1041,21.1862,21.0743,21.1713,306600.0
2006-09-20 12:10:00,28.37,28.4,28.29,28.3,283900.0,21.1713,21.1937,21.1116,21.119,283900.0
2006-09-20 12:20:00,28.3,28.35,28.27,28.34,242000.0,21.119,21.1564,21.0967,21.1489,242000.0
2006-09-20 12:30:00,28.33,28.35,28.32,28.35,149300.0,21.1414,21.1564,21.134,21.1564,149300.0
2006-09-20 12:40:00,28.35,28.38,28.3,28.32,281600.0,21.1564,21.1787,21.119,21.134,281600.0
2006-09-20 12:50:00,28.32,28.51,28.3,28.43,1166200.0,21.134,21.2758,21.119,21.2161,1166200.0
2006-09-20 13:00:00,28.44,28.86,28.42,28.47,482400.0,21.2235,21.5369,21.2086,21.2459,482400.0
2006-09-20 13:10:00,28.47,28.51,28.34,28.34,369300.0,21.2459,21.2758,21.1489,21.1489,369300.0
2006-09-20 13:20:00,28.35,28.36,28.22,28.22,346600.0,21.1564,21.1638,21.0593,21.0593,346600.0
2006-09-20 13:30:00,28.22,28.27,28.17,28.2,335200.0,21.0593,21.0967,21.022,21.0444,335200.0
2006-09-20 13:40:00,28.2,28.25,28.12,28.21,422800.0,21.0444,21.0817,20.9847,21.0519,422800.0
2006-09-20 13:50:00,28.21,28.32,28.19,28.3,330600.0,21.0519,21.134,21.037,21.119,330600.0
2006-09-20 14:00:00,28.3,28.36,28.28,28.28,646400.0,21.119,21.1638,21.1041,21.1041,646400.0
2006-09-20 14:10:00,28.28,28.29,28.1,28.13,351900.0,21.1041,21.1116,20.9698,20.9922,351900.0
2006-09-20 14:20:00,28.12,28.16,27.99,28.01,586400.0,20.9847,21.0146,20.8877,20.9026,586400.0
2006-09-20 14:30:00,28.01,28.08,27.91,27.91,543600.0,20.9026,20.9549,20.828,20.828,543600.0
2006-09-20 14:40:00,27.91,27.94,27.82,27.84,670000.0,20.828,20.8504,20.7608,20.7758,670000.0
2006-09-20 14:50:00,27.84,27.96,27.82,27.96,532600.0,20.7758,20.8653,20.7608,20.8653,532600.0
2006-09-20 15:00:00,27.95,27.99,27.92,27.94,294800.0,20.8579,20.8877,20.8355,20.8504,294800.0
2006-09-20 15:10:00,27.92,27.99,27.83,27.83,461400.0,20.8355,20.8877,20.7683,20.7683,461400.0
2006-09-20 15:20:00,27.83,27.85,27.74,27.82,521600.0,20.7683,20.7832,20.7011,20.7608,521600.0
2006-09-20 15:30:00,27.8,27.98,27.8,27.95,604200.0,20.7459,20.8802,20.7459,20.8579,604200.0
2006-09-20 15:40:00,27.96,27.98,27.82,27.88,755200.0,20.8653,20.8802,20.7608,20.8056,755200.0
2006-09-20 15:50:00,27.88,27.89,27.82,27.85,1115500.0,20.8056,20.8131,20.7608,20.7832,1115500.0
2006-09-21 09:30:00,28.03,28.2,27.96,28.17,698200.0,20.9176,21.0444,20.8653,21.022,698200.0
2006-09-21 09:40:00,28.16,28.17,27.99,27.99,563100.0,21.0146,21.022,20.8877,20.8877,563100.0
2006-09-21 09:50:00,28.0,28.15,27.98,28.15,459300.0,20.8952,21.0071,20.8802,21.0071,459300.0
2006-09-21 10:00:00,28.14,28.25,28.09,28.24,560600.0,20.9996,21.0817,20.9623,21.0743,560600.0
2006-09-21 10:10:00,28.25,28.25,28.16,28.19,491300.0,21.0817,21.0817,21.0146,21.037,491300.0
2006-09-21 10:20:00,28.19,28.31,28.18,28.22,438000.0,21.037,21.1265,21.0295,21.0593,438000.0
2006-09-21 10:30:00,28.22,28.38,28.15,28.35,629400.0,21.0593,21.1787,21.0071,21.1564,629400.0
2006-09-21 10:40:00,28.37,28.4,28.29,28.39,380500.0,21.1713,21.1937,21.1116,21.1862,380500.0
2006-09-21 10:50:00,28.39,28.4,28.28,28.33,424100.0,21.1862,21.1937,21.1041,21.1414,424100.0
2006-09-21 11:00:00,28.33,28.48,28.31,28.44,395700.0,21.1414,21.2534,21.1265,21.2235,395700.0
2006-09-21 11:10:00,28.44,28.49,28.41,28.47,309200.0,21.2235,21.2608,21.2011,21.2459,309200.0
2006-09-21 11:20:00,28.47,28.58,28.46,28.54,394300.0,21.2459,21.328,21.2384,21.2981,394300.0
2006-09-21 11:30:00,28.55,28.56,28.4,28.46,335000.0,21.3056,21.3131,21.1937,21.2384,335000.0
2006-09-21 11:40:00,28.47,28.54,28.46,28.47,480900.0,21.2459,21.2981,21.2384,21.2459,480900.0
2006-09-21 11:50:00,28.47,28.47,28.4,28.46,273300.0,21.2459,21.2459,21.1937,21.2384,273300.0
2006-09-21 12:00:00,28.46,28.47,28.36,28.39,304600.0,21.2384,21.2459,21.1638,21.1862,304600.0
2006-09-21 12:10:00,28.39,28.46,28.31,28.46,251100.0,21.1862,21.2384,21.1265,21.2384,251100.0
2006-09-21 12:20:00,28.46,28.47,28.35,28.4,167600.0,21.2384,21.2459,21.1564,21.1937,167600.0
2006-09-21 12:30:00,28.4,28.45,28.39,28.39,112300.0,21.1937,21.231,21.1862,21.1862,112300.0
2006-09-21 12:40:00,28.39,28.4,28.25,28.28,210600.0,21.1862,21.1937,21.0817,21.1041,210600.0
2006-09-21 12:50:00,28.28,28.32,28.23,28.23,148100.0,21.1041,21.134,21.0668,21.0668,148100.0
2006-09-21 13:00:00,28.24,28.24,28.15,28.18,172600.0,21.0743,21.0743,21.0071,21.0295,172600.0
2006-09-21 13:10:00,28.18,28.21,28.12,28.17,194500.0,21.0295,21.0519,20.9847,21.022,194500.0
2006-09-21 13:20:00,28.17,28.27,28.16,28.24,125800.0,21.022,21.0967,21.0146,21.0743,125800.0
2006-09-21 13:30:00,28.25,28.27,27.86,28.23,209400.0,21.0817,21.0967,20.7907,21.0668,209400.0
2006-09-21 13:40:00,28.24,28.24,28.15,28.17,607200.0,21.0743,21.0743,21.0071,21.022,607200.0
2006-09-21 13:50:00,28.17,28.23,28.12,28.23,205900.0,21.022,21.0668,20.9847,21.0668,205900.0
2006-09-21 14:00:00,28.23,28.4,28.23,28.38,257600.0,21.0668,21.1937,21.0668,21.1787,257600.0
2006-09-21 14:10:00,28.37,28.41,28.28,28.29,550000.0,21.1713,21.2011,21.1041,21.1116,550000.0
2006-09-21 14:20:00,28.29,28.34,28.23,28.25,689200.0,21.1116,21.1489,21.0668,21.0817,689200.0
2006-09-21 14:30:00,28.24,28.41,28.23,28.4,316900.0,21.0743,21.2011,21.0668,21.1937,316900.0
2006-09-21 14:40:00,28.39,28.44,28.35,28.43,747200.0,21.1862,21.2235,21.1564,21.2161,747200.0
2006-09-21 14:50:00,28.43,28.43,28.33,28.34,287100.0,21.2161,21.2161,21.1414,21.1489,287100.0
2006-09-21 15:00:00,28.33,28.42,28.33,28.4,213500.0,21.1414,21.2086,21.1414,21.1937,213500.0
2006-09-21 15:10:00,28.39,28.41,28.18,28.18,304800.0,21.1862,21.2011,21.0295,21.0295,304800.0
2006-09-21 15:20:00,28.18,28.26,28.18,28.21,693800.0,21.0295,21.0892,21.0295,21.0519,693800.0
2006-09-21 15:30:00,28.21,28.29,28.2,28.23,235300.0,21.0519,21.1116,21.0444,21.0668,235300.0
2006-09-21 15:40:00,28.23,28.25,28.06,28.07,703700.0,21.0668,21.0817,20.9399,20.9474,703700.0
2006-09-21 15:50:00,28.08,28.18,28.07,28.13,594000.0,20.9549,21.0295,20.9474,20.9922,594000.0
2006-09-22 09:30:00,28.55,28.56,28.4,28.49,712400.0,21.3056,21.3131,21.1937,21.2608,712400.0
2006-09-22 09:40:00,28.48,28.52,28.4,28.44,987900.0,21.2534,21.2832,21.1937,21.2235,987900.0
2006-09-22 09:50:00,28.44,28.49,28.28,28.32,457700.0,21.2235,21.2608,21.1041,21.134,457700.0
2006-09-22 10:00:00,28.33,28.35,28.15,28.17,458700.0,21.1414,21.1564,21.0071,21.022,458700.0
2006-09-22 10:10:00,28.16,28.31,28.11,28.21,495900.0,21.0146,21.1265,20.9773,21.0519,495900.0
2006-09-22 10:20:00,28.21,28.26,28.06,28.21,1544400.0,21.0519,21.0892,20.9399,21.0519,1544400.0
2006-09-22 10:30:00,28.19,28.25,28.09,28.11,570400.0,21.037,21.0817,20.9623,20.9773,570400.0
2006-09-22 10:40:00,28.11,28.19,28.07,28.11,376500.0,20.9773,21.037,20.9474,20.9773,376500.0
2006-09-22 10:50:00,28.12,28.34,28.11,28.3,606700.0,20.9847,21.1489,20.9773,21.119,606700.0
2006-09-22 11:00:00,28.29,28.53,28.29,28.52,1455700.0,21.1116,21.2907,21.1116,21.2832,1455700.0
2006-09-22 11:10:00,28.53,28.55,28.4,28.42,875500.0,21.2907,21.3056,21.1937,21.2086,875500.0
2006-09-22 11:20:00,28.42,28.5,28.28,28.28,971400.0,21.2086,21.2683,21.1041,21.1041,971400.0
2006-09-22 11:30:00,28.28,28.36,28.28,28.33,491700.0,21.1041,21.1638,21.1041,21.1414,491700.0
2006-09-22 11:40:00,28.34,28.36,28.29,28.31,271500.0,21.1489,21.1638,21.1116,21.1265,271500.0
2006-09-22 11:50:00,28.31,28.41,28.3,28.4,202500.0,21.1265,21.2011,21.119,21.1937,202500.0
2006-09-22 12:00:00,28.4,28.41,28.3,28.33,275800.0,21.1937,21.2011,21.119,21.1414,275800.0
2006-09-22 12:10:00,28.33,28.37,28.31,28.33,167000.0,21.1414,21.1713,21.1265,21.1414,167000.0
2006-09-22 12:20:00,28.33,28.39,28.32,28.36,165400.0,21.1414,21.1862,21.134,21.1638,165400.0
2006-09-22 12:30:00,28.35,28.41,28.34,28.4,193000.0,21.1564,21.2011,21.1489,21.1937,193000.0
2006-09-22 12:40:00,28.4,28.44,28.37,28.43,188200.0,21.1937,21.2235,21.1713,21.2161,188200.0
2006-09-22 12:50:00,28.44,28.56,28.43,28.53,312600.0,21.2235,21.3131,21.2161,21.2907,312600.0
2006-09-22 13:00:00,28.52,28.55,28.43,28.48,251800.0,21.2832,21.3056,21.2161,21.2534,251800.0
2006-09-22 13:10:00,28.48,28.52,28.4,28.48,239200.0,21.2534,21.2832,21.1937,21.2534,239200.0
2006-09-22 13:20:00,28.48,28.51,28.46,28.49,117400.0,21.2534,21.2758,21.2384,21.2608,117400.0
2006-09-22 13:30:00,28.49,28.5,28.39,28.39,196000.0,21.2608,21.2683,21.1862,21.1862,196000.0
2006-09-22 13:40:00,28.39,28.4,28.25,28.29,449700.0,21.1862,21.1937,21.0817,21.1116,449700.0
2006-09-22 13:50:00,28.29,28.36,28.25,28.28,323000.0,21.1116,21.1638,21.0817,21.1041,323000.0
2006-09-22 14:00:00,28.28,28.33,28.25,28.27,219200.0,21.1041,21.1414,21.0817,21.0967,219200.0
2006-09-22 14:10:00,28.27,28.32,28.25,28.31,197200.0,21.0967,21.134,21.0817,21.1265,197200.0
2006-09-22 14:20:00,28.32,28.34,28.25,28.26,208900.0,21.134,21.1489,21.0817,21.0892,208900.0
2006-09-22 14:30:00,28.26,28.27,28.2,28.21,309400.0,21.0892,21.0967,21.0444,21.0519,309400.0
2006-09-22 14:40:00,28.2,28.29,28.2,28.27,301500.0,21.0444,21.1116,21.0444,21.0967,301500.0
2006-09-22 14:50:00,28.28,28.31,28.2,28.25,170500.0,21.1041,21.1265,21.0444,21.0817,170500.0
2006-09-22 15:00:00,28.24,28.26,28.22,28.25,240800.0,21.0743,21.0892,21.0593,21.0817,240800.0
2006-09-22 15:10:00,28.25,28.32,28.24,28.26,320800.0,21.0817,21.134,21.0743,21.0892,320800.0
2006-09-22 15:20:00,28.26,28.28,28.21,28.26,302100.0,21.0892,21.1041,21.0519,21.0892,302100.0
2006-09-22 15:30:00,28.26,28.31,28.18,28.2,299100.0,21.0892,21.1265,21.0295,21.0444,299100.0
2006-09-22 15:40:00,28.19,28.22,28.12,28.17,780600.0,21.037,21.0593,20.9847,21.022,780600.0
2006-09-22 15:50:00,28.16,28.25,28.16,28.23,1355200.0,21.0146,21.0817,21.0146,21.0668,1355200.0
2006-09-25 09:30:00,27.8,27.81,27.61,27.78,1029600.0,20.7459,20.7534,20.6041,20.731,1029600.0
2006-09-25 09:40:00,27.77,27.78,27.56,27.58,503700.0,20.7235,20.731,20.5668,20.5817,503700.0
2006-09-25 09:50:00,27.58,27.82,27.56,27.7,692100.0,20.5817,20.7608,20.5668,20.6713,692100.0
2006-09-25 10:00:00,27.69,27.86,27.61,27.81,488800.0,20.6638,20.7907,20.6041,20.7534,488800.0
2006-09-25 10:10:00,27.83,27.85,27.61,27.62,390700.0,20.7683,20.7832,20.6041,20.6116,390700.0
2006-09-25 10:20:00,27.62,27.65,27.52,27.53,394400.0,20.6116,20.634,20.537,20.5444,394400.0
2006-09-25 10:30:00,27.52,27.55,27.44,27.47,483100.0,20.537,20.5594,20.4773,20.4997,483100.0
2006-09-25 10:40:00,27.47,27.47,27.35,27.36,669200.0,20.4997,20.4997,20.4101,20.4176,669200.0
2006-09-25 10:50:00,27.36,27.45,27.35,27.38,961000.0,20.4176,20.4847,20.4101,20.4325,961000.0
2006-09-25 11:00:00,27.38,27.55,27.38,27.53,715400.0,20.4325,20.5594,20.4325,20.5444,715400.0
2006-09-25 11:10:00,27.53,27.58,27.5,27.58,422000.0,20.5444,20.5817,20.522,20.5817,422000.0
2006-09-25 11:20:00,27.57,27.64,27.44,27.45,593700.0,20.5743,20.6265,20.4773,20.4847,593700.0
2006-09-25 11:30:00,27.45,27.52,27.43,27.51,341900.0,20.4847,20.537,20.4698,20.5295,341900.0
2006-09-25 11:40:00,27.51,27.52,27.42,27.43,660300.0,20.5295,20.537,20.4623,20.4698,660300.0
2006-09-25 11:50:00,27.43,27.44,27.38,27.39,322300.0,20.4698,20.4773,20.4325,20.4399,322300.0
2006-09-25 12:00:00,27.39,27.52,27.38,27.52,262000.0,20.4399,20.537,20.4325,20.537,262000.0
2006-09-25 12:10:00,27.52,27.69,27.52,27.66,414700.0,20.537,20.6638,20.537,20.6414,414700.0
2006-09-25 12:20:00,27.67,27.67,27.6,27.65,327000.0,20.6489,20.6489,20.5967,20.634,327000.0
2006-09-25 12:30:00,27.65,27.7,27.61,27.66,266000.0,20.634,20.6713,20.6041,20.6414,266000.0
2006-09-25 12:40:00,27.66,27.8,27.6,27.79,372200.0,20.6414,20.7459,20.5967,20.7385,372200.0
2006-09-25 12:50:00,27.79,27.9,27.68,27.89,670200.0,20.7385,20.8205,20.6564,20.8131,670200.0
2006-09-25 13:00:00,27.89,27.94,27.85,27.9,1159100.0,20.8131,20.8504,20.7832,20.8205,1159100.0
2006-09-25 13:10:00,27.9,28.05,27.85,27.92,650200.0,20.8205,20.9325,20.7832,20.8355,650200.0
2006-09-25 13:20:00,27.92,28.04,27.88,27.98,346600.0,20.8355,20.925,20.8056,20.8802,346600.0
2006-09-25 13:30:00,27.98,28.05,27.93,27.99,351400.0,20.8802,20.9325,20.8429,20.8877,351400.0
2006-09-25 13:40:00,27.99,28.12,27.98,28.05,633600.0,20.8877,20.9847,20.8802,20.9325,633600.0
2006-09-25 13:50:00,28.05,28.1,28.0,28.07,281600.0,20.9325,20.9698,20.8952,20.9474,281600.0
2006-09-25 14:00:00,28.07,28.25,28.07,28.24,432400.0,20.9474,21.0817,20.9474,21.0743,432400.0
2006-09-25 14:10:00,28.22,28.34,28.11,28.13,470500.0,21.0593,21.1489,20.9773,20.9922,470500.0
2006-09-25 14:20:00,28.12,28.12,28.0,28.08,517200.0,20.9847,20.9847,20.8952,20.9549,517200.0
2006-09-25 14:30:00,28.08,28.2,28.04,28.15,188900.0,20.9549,21.0444,20.925,21.0071,188900.0
2006-09-25 14:40:00,28.15,28.27,28.15,28.24,282200.0,21.0071,21.0967,21.0071,21.0743,282200.0
2006-09-25 14:50:00,28.23,28.39,27.5,28.3,429100.0,21.0668,21.1862,20.522,21.119,429100.0
2006-09-25 15:00:00,28.31,28.33,28.24,28.24,270000.0,21.1265,21.1414,21.0743,21.0743,270000.0
2006-09-25 15:10:00,28.24,28.24,28.13,28.14,350900.0,21.0743,21.0743,20.9922,20.9996,350900.0
2006-09-25 15:20:00,28.15,28.16,28.01,28.07,503300.0,21.0071,21.0146,20.9026,20.9474,503300.0
2006-09-25 15:30:00,28.07,28.16,28.04,28.1,411300.0,20.9474,21.0146,20.925,20.9698,411300.0
2006-09-25 15:40:00,28.09,28.1,27.98,27.99,485900.0,20.9623,20.9698,20.8802,20.8877,485900.0
2006-09-25 15:50:00,28.0,28.07,27.98,27.98,680100.0,20.8952,20.9474,20.8802,20.8802,680100.0
2006-09-26 09:30:00,27.81,28.21,27.81,28.17,743000.0,20.7534,21.0519,20.7534,21.022,743000.0
2006-09-26 09:40:00,28.18,28.31,28.11,28.15,516900.0,21.0295,21.1265,20.9773,21.0071,516900.0
2006-09-26 09:50:00,28.16,28.24,28.0,28.08,353100.0,21.0146,21.0743,20.8952,20.9549,353100.0
2006-09-26 10:00:00,28.09,28.09,27.8,27.9,572500.0,20.9623,20.9623,20.7459,20.8205,572500.0
2006-09-26 10:10:00,27.89,28.18,27.89,28.15,511900.0,20.8131,21.0295,20.8131,21.0071,511900.0
2006-09-26 10:20:00,28.16,28.51,28.16,28.4,703200.0,21.0146,21.2758,21.0146,21.1937,703200.0
2006-09-26 10:30:00,28.4,28.45,28.26,28.39,386500.0,21.1937,21.231,21.0892,21.1862,386500.0
2006-09-26 10:40:00,28.38,28.51,28.35,28.46,488800.0,21.1787,21.2758,21.1564,21.2384,488800.0
2006-09-26 10:50:00,28.45,28.46,28.3,28.33,1432300.0,21.231,21.2384,21.119,21.1414,1432300.0
2006-09-26 11:00:00,28.33,28.46,28.31,28.44,271500.0,21.1414,21.2384,21.1265,21.2235,271500.0
2006-09-26 11:10:00,28.43,28.65,28.42,28.64,507400.0,21.2161,21.3802,21.2086,21.3728,507400.0
2006-09-26 11:20:00,28.65,28.81,28.62,28.81,565800.0,21.3802,21.4996,21.3578,21.4996,565800.0
2006-09-26 11:30:00,28.82,28.86,28.77,28.81,618200.0,21.5071,21.5369,21.4698,21.4996,618200.0
2006-09-26 11:40:00,28.8,28.86,28.74,28.75,636000.0,21.4922,21.5369,21.4474,21.4549,636000.0
2006-09-26 11:50:00,28.75,28.81,28.73,28.77,517700.0,21.4549,21.4996,21.4399,21.4698,517700.0
2006-09-26 12:00:00,28.76,28.78,28.71,28.75,380300.0,21.4623,21.4772,21.425,21.4549,380300.0
2006-09-26 12:10:00,28.75,28.79,28.73,28.76,470700.0,21.4549,21.4847,21.4399,21.4623,470700.0
2006-09-26 12:20:00,28.76,28.78,28.72,28.73,757200.0,21.4623,21.4772,21.4325,21.4399,757200.0
2006-09-26 12:30:00,28.73,28.74,28.67,28.67,245600.0,21.4399,21.4474,21.3952,21.3952,245600.0
2006-09-26 12:40:00,28.68,28.68,28.6,28.63,310700.0,21.4026,21.4026,21.3429,21.3653,310700.0
2006-09-26 12:50:00,28.63,28.73,28.62,28.71,222400.0,21.3653,21.4399,21.3578,21.425,222400.0
2006-09-26 13:00:00,28.72,28.78,28.7,28.7,381700.0,21.4325,21.4772,21.4175,21.4175,381700.0
2006-09-26 13:10:00,28.7,28.73,28.65,28.71,202700.0,21.4175,21.4399,21.3802,21.425,202700.0
2006-09-26 13:20:00,28.7,28.71,28.55,28.6,474200.0,21.4175,21.425,21.3056,21.3429,474200.0
2006-09-26 13:30:00,28.6,28.65,28.49,28.53,352200.0,21.3429,21.3802,21.2608,21.2907,352200.0
2006-09-26 13:40:00,28.53,28.54,28.4,28.45,303100.0,21.2907,21.2981,21.1937,21.231,303100.0
2006-09-26 13:50:00,28.44,28.57,28.42,28.54,326100.0,21.2235,21.3205,21.2086,21.2981,326100.0
2006-09-26 14:00:00,28.54,28.6,28.43,28.44,406300.0,21.2981,21.3429,21.2161,21.2235,406300.0
2006-09-26 14:10:00,28.44,28.49,28.38,28.39,371800.0,21.2235,21.2608,21.1787,21.1862,371800.0
2006-09-26 14:20:00,28.39,28.56,28.34,28.47,489500.0,21.1862,21.3131,21.1489,21.2459,489500.0
2006-09-26 14:30:00,28.46,28.52,28.43,28.5,422100.0,21.2384,21.2832,21.2161,21.2683,422100.0
2006-09-26 14:40:00,28.5,28.5,28.38,28.38,260200.0,21.2683,21.2683,21.1787,21.1787,260200.0
2006-09-26 14:50:00,28.38,28.39,28.3,28.33,305800.0,21.1787,21.1862,21.119,21.1414,305800.0
2006-09-26 15:00:00,28.33,28.36,28.26,28.35,302400.0,21.1414,21.1638,21.0892,21.1564,302400.0
2006-09-26 15:10:00,28.34,28.35,28.26,28.33,316800.0,21.1489,21.1564,21.0892,21.1414,316800.0
2006-09-26 15:20:00,28.32,28.34,28.28,28.32,384300.0,21.134,21.1489,21.1041,21.134,384300.0
2006-09-26 15:30:00,28.32,28.46,28.32,28.43,402000.0,21.134,21.2384,21.134,21.2161,402000.0
2006-09-26 15:40:00,28.43,28.45,28.37,28.39,399900.0,21.2161,21.231,21.1713,21.1862,399900.0
2006-09-26 15:50:00,28.39,28.47,28.38,28.46,535800.0,21.1862,21.2459,21.1787,21.2384,535800.0
2006-09-27 09:30:00,28.75,28.91,28.7,28.81,638900.0,21.4549,21.5743,21.4175,21.4996,638900.0
2006-09-27 09:40:00,28.81,29.02,28.76,28.95,735900.0,21.4996,21.6563,21.4623,21.6041,735900.0
2006-09-27 09:50:00,28.97,28.99,28.85,28.87,599900.0,21.619,21.634,21.5295,21.5444,599900.0
2006-09-27 10:00:00,28.87,28.96,28.86,28.87,1723600.0,21.5444,21.6116,21.5369,21.5444,1723600.0
2006-09-27 10:10:00,28.87,28.94,28.8,28.89,318100.0,21.5444,21.5966,21.4922,21.5593,318100.0
2006-09-27 10:20:00,28.88,28.92,28.82,28.88,349300.0,21.5519,21.5817,21.5071,21.5519,349300.0
2006-09-27 10:30:00,28.88,28.88,28.5,28.74,735600.0,21.5519,21.5519,21.2683,21.4474,735600.0
2006-09-27 10:40:00,28.74,28.74,28.53,28.53,645500.0,21.4474,21.4474,21.2907,21.2907,645500.0
2006-09-27 10:50:00,28.53,28.72,28.46,28.71,510200.0,21.2907,21.4325,21.2384,21.425,510200.0
2006-09-27 11:00:00,28.72,28.75,28.61,28.69,307200.0,21.4325,21.4549,21.3504,21.4101,307200.0
2006-09-27 11:10:00,28.69,28.94,28.68,28.92,496200.0,21.4101,21.5966,21.4026,21.5817,496200.0
2006-09-27 11:20:00,28.91,28.91,28.78,28.78,278200.0,21.5743,21.5743,21.4772,21.4772,278200.0
2006-09-27 11:30:00,28.79,28.9,28.78,28.83,289800.0,21.4847,21.5668,21.4772,21.5146,289800.0
2006-09-27 11:40:00,28.82,28.83,28.66,28.8,747800.0,21.5071,21.5146,21.3877,21.4922,747800.0
2006-09-27 11:50:00,28.8,28.85,28.73,28.81,165400.0,21.4922,21.5295,21.4399,21.4996,165400.0
2006-09-27 12:00:00,28.81,28.96,28.81,28.93,312600.0,21.4996,21.6116,21.4996,21.5892,312600.0
2006-09-27 12:10:00,28.92,28.98,28.89,28.93,208500.0,21.5817,21.6265,21.5593,21.5892,208500.0
2006-09-27 12:20:00,28.92,29.0,28.9,28.91,411700.0,21.5817,21.6414,21.5668,21.5743,411700.0
2006-09-27 12:30:00,28.91,29.0,28.91,28.97,833200.0,21.5743,21.6414,21.5743,21.619,833200.0
2006-09-27 12:40:00,28.97,29.02,28.91,28.97,474500.0,21.619,21.6563,21.5743,21.619,474500.0
2006-09-27 12:50:00,28.96,29.0,28.91,28.92,176000.0,21.6116,21.6414,21.5743,21.5817,176000.0
2006-09-27 13:00:00,28.93,29.0,28.91,29.0,309500.0,21.5892,21.6414,21.5743,21.6414,309500.0
2006-09-27 13:10:00,29.0,29.06,28.98,29.01,496500.0,21.6414,21.6862,21.6265,21.6489,496500.0
2006-09-27 13:20:00,29.01,29.02,28.89,28.97,197800.0,21.6489,21.6563,21.5593,21.619,197800.0
2006-09-27 13:30:00,28.98,28.98,28.87,28.89,271600.0,21.6265,21.6265,21.5444,21.5593,271600.0
2006-09-27 13:40:00,28.89,28.94,28.85,28.9,335000.0,21.5593,21.5966,21.5295,21.5668,335000.0
2006-09-27 13:50:00,28.9,28.97,28.89,28.96,257500.0,21.5668,21.619,21.5593,21.6116,257500.0
2006-09-27 14:00:00,28.96,29.11,28.96,29.1,662100.0,21.6116,21.7235,21.6116,21.716,662100.0
2006-09-27 14:10:00,29.1,29.23,29.1,29.12,612900.0,21.716,21.8131,21.716,21.731,612900.0
2006-09-27 14:20:00,29.12,29.2,29.1,29.11,469500.0,21.731,21.7907,21.716,21.7235,469500.0
2006-09-27 14:30:00,29.11,29.13,29.05,29.12,558200.0,21.7235,21.7384,21.6787,21.731,558200.0
2006-09-27 14:40:00,29.12,29.12,28.94,28.99,366400.0,21.731,21.731,21.5966,21.634,366400.0
2006-09-27 14:50:00,28.98,28.99,28.89,28.91,402000.0,21.6265,21.634,21.5593,21.5743,402000.0
2006-09-27 15:00:00,28.91,28.94,28.87,28.87,523200.0,21.5743,21.5966,21.5444,21.5444,523200.0
2006-09-27 15:10:00,28.87,28.92,28.81,28.89,503300.0,21.5444,21.5817,21.4996,21.5593,503300.0
2006-09-27 15:20:00,28.89,28.95,28.84,28.9,407200.0,21.5593,21.6041,21.522,21.5668,407200.0
2006-09-27 15:30:00,28.91,28.98,28.9,28.94,487000.0,21.5743,21.6265,21.5668,21.5966,487000.0
2006-09-27 15:40:00,28.94,28.99,28.91,28.98,599800.0,21.5966,21.634,21.5743,21.6265,599800.0
2006-09-27 15:50:00,28.98,28.99,28.86,28.87,1075200.0,21.6265,21.634,21.5369,21.5444,1075200.0
2006-09-28 09:30:00,29.06,29.26,29.05,29.1,565300.0,21.6862,21.8354,21.6787,21.716,565300.0
2006-09-28 09:40:00,29.1,29.1,28.84,28.88,562100.0,21.716,21.716,21.522,21.5519,562100.0
2006-09-28 09:50:00,28.87,28.9,28.76,28.79,434200.0,21.5444,21.5668,21.4623,21.4847,434200.0
2006-09-28 10:00:00,28.79,29.03,28.76,29.01,511600.0,21.4847,21.6638,21.4623,21.6489,511600.0
2006-09-28 10:10:00,29.01,29.12,28.95,28.97,910900.0,21.6489,21.731,21.6041,21.619,910900.0
2006-09-28 10:20:00,28.95,29.01,28.89,28.9,711200.0,21.6041,21.6489,21.5593,21.5668,711200.0
2006-09-28 10:30:00,28.9,29.03,28.88,29.01,879200.0,21.5668,21.6638,21.5519,21.6489,879200.0
2006-09-28 10:40:00,29.01,29.01,28.84,28.93,587000.0,21.6489,21.6489,21.522,21.5892,587000.0
2006-09-28 10:50:00,28.93,29.06,28.91,29.05,594500.0,21.5892,21.6862,21.5743,21.6787,594500.0
2006-09-28 11:00:00,29.05,29.17,29.0,29.14,662500.0,21.6787,21.7683,21.6414,21.7459,662500.0
2006-09-28 11:10:00,29.13,29.21,29.08,29.13,529500.0,21.7384,21.7981,21.7011,21.7384,529500.0
2006-09-28 11:20:00,29.13,29.15,29.05,29.05,438800.0,21.7384,21.7534,21.6787,21.6787,438800.0
2006-09-28 11:30:00,29.06,29.06,28.95,28.95,471000.0,21.6862,21.6862,21.6041,21.6041,471000.0
2006-09-28 11:40:00,28.95,29.15,28.92,29.13,801100.0,21.6041,21.7534,21.5817,21.7384,801100.0
2006-09-28 11:50:00,29.12,29.2,29.04,29.2,734400.0,21.731,21.7907,21.6713,21.7907,734400.0
2006-09-28 12:00:00,29.19,29.26,29.11,29.12,764400.0,21.7832,21.8354,21.7235,21.731,764400.0
2006-09-28 12:10:00,29.12,29.12,29.02,29.1,541600.0,21.731,21.731,21.6563,21.716,541600.0
2006-09-28 12:20:00,29.09,29.1,28.96,28.97,343000.0,21.7086,21.716,21.6116,21.619,343000.0
2006-09-28 12:30:00,28.98,29.03,28.9,28.95,346000.0,21.6265,21.6638,21.5668,21.6041,346000.0
2006-09-28 12:40:00,28.95,28.96,28.81,28.81,239500.0,21.6041,21.6116,21.4996,21.4996,239500.0
2006-09-28 12:50:00,28.81,28.85,28.76,28.84,520500.0,21.4996,21.5295,21.4623,21.522,520500.0
2006-09-28 13:00:00,28.83,28.87,28.8,28.81,317400.0,21.5146,21.5444,21.4922,21.4996,317400.0
2006-09-28 13:10:00,28.81,28.84,28.8,28.82,416200.0,21.4996,21.522,21.4922,21.5071,416200.0
2006-09-28 13:20:00,28.82,28.83,28.75,28.8,364000.0,21.5071,21.5146,21.4549,21.4922,364000.0
2006-09-28 13:30:00,28.79,28.82,28.78,28.82,273600.0,21.4847,21.5071,21.4772,21.5071,273600.0
2006-09-28 13:40:00,28.82,28.82,28.77,28.81,566700.0,21.5071,21.5071,21.4698,21.4996,566700.0
2006-09-28 13:50:00,28.81,28.85,28.78,28.79,917900.0,21.4996,21.5295,21.4772,21.4847,917900.0
2006-09-28 14:00:00,28.79,28.83,28.78,28.79,277400.0,21.4847,21.5146,21.4772,21.4847,277400.0
2006-09-28 14:10:00,28.79,28.8,28.78,28.78,479600.0,21.4847,21.4922,21.4772,21.4772,479600.0
2006-09-28 14:20:00,28.78,28.79,28.66,28.67,270100.0,21.4772,21.4847,21.3877,21.3952,270100.0
2006-09-28 14:30:00,28.67,28.73,28.64,28.72,812200.0,21.3952,21.4399,21.3728,21.4325,812200.0
2006-09-28 14:40:00,28.72,28.77,28.71,28.76,327900.0,21.4325,21.4698,21.425,21.4623,327900.0
2006-09-28 14:50:00,28.77,28.77,28.67,28.67,304500.0,21.4698,21.4698,21.3952,21.3952,304500.0
2006-09-28 15:00:00,28.67,28.69,28.58,28.59,436300.0,21.3952,21.4101,21.328,21.3355,436300.0
2006-09-28 15:10:00,28.59,28.63,28.56,28.56,1595100.0,21.3355,21.3653,21.3131,21.3131,1595100.0
2006-09-28 15:20:00,28.57,28.58,28.5,28.5,583600.0,21.3205,21.328,21.2683,21.2683,583600.0
2006-09-28 15:30:00,28.51,28.57,28.49,28.51,755400.0,21.2758,21.3205,21.2608,21.2758,755400.0
2006-09-28 15:40:00,28.52,28.73,28.51,28.67,776400.0,21.2832,21.4399,21.2758,21.3952,776400.0
2006-09-28 15:50:00,28.66,28.68,28.54,28.55,1634100.0,21.3877,21.4026,21.2981,21.3056,1634100.0
2006-09-29 09:30:00,28.5,28.53,28.31,28.49,603500.0,21.2683,21.2907,21.1265,21.2608,603500.0
2006-09-29 09:40:00,28.5,28.7,28.5,28.53,743900.0,21.2683,21.4175,21.2683,21.2907,743900.0
2006-09-29 09:50:00,28.52,28.61,28.4,28.46,576700.0,21.2832,21.3504,21.1937,21.2384,576700.0
2006-09-29 10:00:00,28.47,28.59,28.43,28.54,670900.0,21.2459,21.3355,21.2161,21.2981,670900.0
2006-09-29 10:10:00,28.54,28.61,28.49,28.53,534400.0,21.2981,21.3504,21.2608,21.2907,534400.0
2006-09-29 10:20:00,28.53,28.56,28.49,28.51,466800.0,21.2907,21.3131,21.2608,21.2758,466800.0
2006-09-29 10:30:00,28.51,28.53,28.48,28.48,860600.0,21.2758,21.2907,21.2534,21.2534,860600.0
2006-09-29 10:40:00,28.48,28.53,28.47,28.49,587200.0,21.2534,21.2907,21.2459,21.2608,587200.0
2006-09-29 10:50:00,28.49,28.49,28.4,28.41,281400.0,21.2608,21.2608,21.1937,21.2011,281400.0
2006-09-29 11:00:00,28.41,28.42,28.34,28.42,471800.0,21.2011,21.2086,21.1489,21.2086,471800.0
2006-09-29 11:10:00,28.42,28.43,28.37,28.39,506600.0,21.2086,21.2161,21.1713,21.1862,506600.0
2006-09-29 11:20:00,28.39,28.4,28.3,28.3,423500.0,21.1862,21.1937,21.119,21.119,423500.0
2006-09-29 11:30:00,28.3,28.3,28.26,28.29,587900.0,21.119,21.119,21.0892,21.1116,587900.0
2006-09-29 11:40:00,28.28,28.32,28.2,28.2,404200.0,21.1041,21.134,21.0444,21.0444,404200.0
2006-09-29 11:50:00,28.2,28.22,28.14,28.18,398800.0,21.0444,21.0593,20.9996,21.0295,398800.0
2006-09-29 12:00:00,28.19,28.27,28.17,28.2,602300.0,21.037,21.0967,21.022,21.0444,602300.0
2006-09-29 12:10:00,28.2,28.25,28.19,28.25,1013100.0,21.0444,21.0817,21.037,21.0817,1013100.0
2006-09-29 12:20:00,28.25,28.26,28.19,28.26,378600.0,21.0817,21.0892,21.037,21.0892,378600.0
2006-09-29 12:30:00,28.24,28.3,28.24,28.27,301400.0,21.0743,21.119,21.0743,21.0967,301400.0
2006-09-29 12:40:00,28.27,28.33,28.26,28.27,1105200.0,21.0967,21.1414,21.0892,21.0967,1105200.0
2006-09-29 12:50:00,28.27,28.3,28.26,28.27,439200.0,21.0967,21.119,21.0892,21.0967,439200.0
2006-09-29 13:00:00,28.27,28.33,28.27,28.33,166700.0,21.0967,21.1414,21.0967,21.1414,166700.0
2006-09-29 13:10:00,28.34,28.4,28.34,28.4,249400.0,21.1489,21.1937,21.1489,21.1937,249400.0
2006-09-29 13:20:00,28.4,28.42,28.39,28.39,698100.0,21.1937,21.2086,21.1862,21.1862,698100.0
2006-09-29 13:30:00,28.39,28.44,28.36,28.43,497000.0,21.1862,21.2235,21.1638,21.2161,497000.0
2006-09-29 13:40:00,28.44,28.47,28.41,28.47,517000.0,21.2235,21.2459,21.2011,21.2459,517000.0
2006-09-29 13:50:00,28.47,28.54,28.47,28.5,556100.0,21.2459,21.2981,21.2459,21.2683,556100.0
2006-09-29 14:00:00,28.51,28.55,28.45,28.48,317300.0,21.2758,21.3056,21.231,21.2534,317300.0
2006-09-29 14:10:00,28.48,28.51,28.44,28.44,428500.0,21.2534,21.2758,21.2235,21.2235,428500.0
2006-09-29 14:20:00,28.44,28.5,28.44,28.49,332500.0,21.2235,21.2683,21.2235,21.2608,332500.0
2006-09-29 14:30:00,28.5,28.53,28.48,28.53,265400.0,21.2683,21.2907,21.2534,21.2907,265400.0
2006-09-29 14:40:00,28.52,28.58,28.52,28.58,452100.0,21.2832,21.328,21.2832,21.328,452100.0
2006-09-29 14:50:00,28.57,28.6,28.54,28.55,368800.0,21.3205,21.3429,21.2981,21.3056,368800.0
2006-09-29 15:00:00,28.55,28.56,28.44,28.47,356000.0,21.3056,21.3131,21.2235,21.2459,356000.0
2006-09-29 15:10:00,28.47,28.48,28.42,28.44,536200.0,21.2459,21.2534,21.2086,21.2235,536200.0
2006-09-29 15:20:00,28.44,28.44,28.4,28.41,255500.0,21.2235,21.2235,21.1937,21.2011,255500.0
2006-09-29 15:30:00,28.41,28.48,28.4,28.47,379200.0,21.2011,21.2534,21.1937,21.2459,379200.0
2006-09-29 15:40:00,28.47,28.54,28.47,28.5,476600.0,21.2459,21.2981,21.2459,21.2683,476600.0
2006-09-29 15:50:00,28.49,28.5,28.43,28.45,697300.0,21.2608,21.2683,21.2161,21.231,697300.0
2006-10-02 09:30:00,28.3,28.68,28.3,28.37,571100.0,21.119,21.4026,21.119,21.1713,571100.0
2006-10-02 09:40:00,28.36,28.49,28.32,28.35,402100.0,21.1638,21.2608,21.134,21.1564,402100.0
2006-10-02 09:50:00,28.34,28.49,28.34,28.35,467200.0,21.1489,21.2608,21.1489,21.1564,467200.0
2006-10-02 10:00:00,28.35,28.45,28.3,28.38,528000.0,21.1564,21.231,21.119,21.1787,528000.0
2006-10-02 10:10:00,28.37,28.45,28.35,28.38,446400.0,21.1713,21.231,21.1564,21.1787,446400.0
2006-10-02 10:20:00,28.37,28.41,28.34,28.4,355500.0,21.1713,21.2011,21.1489,21.1937,355500.0
2006-10-02 10:30:00,28.4,28.41,28.29,28.31,2915200.0,21.1937,21.2011,21.1116,21.1265,2915200.0
2006-10-02 10:40:00,28.31,28.39,28.19,28.25,596400.0,21.1265,21.1862,21.037,21.0817,596400.0
2006-10-02 10:50:00,28.22,28.26,28.14,28.25,403500.0,21.0593,21.0892,20.9996,21.0817,403500.0
2006-10-02 11:00:00,28.25,28.26,28.18,28.22,301700.0,21.0817,21.0892,21.0295,21.0593,301700.0
2006-10-02 11:10:00,28.22,28.29,28.2,28.22,247200.0,21.0593,21.1116,21.0444,21.0593,247200.0
2006-10-02 11:20:00,28.22,28.27,28.18,28.25,232600.0,21.0593,21.0967,21.0295,21.0817,232600.0
2006-10-02 11:30:00,28.25,28.35,28.22,28.23,228000.0,21.0817,21.1564,21.0593,21.0668,228000.0
2006-10-02 11:40:00,28.23,28.28,28.2,28.24,190000.0,21.0668,21.1041,21.0444,21.0743,190000.0
2006-10-02 11:50:00,28.24,28.24,28.19,28.2,180300.0,21.0743,21.0743,21.037,21.0444,180300.0
2006-10-02 12:00:00,28.21,28.25,28.18,28.23,138900.0,21.0519,21.0817,21.0295,21.0668,138900.0
2006-10-02 12:10:00,28.22,28.26,28.22,28.25,208200.0,21.0593,21.0892,21.0593,21.0817,208200.0
2006-10-02 12:20:00,28.25,28.27,28.21,28.22,225300.0,21.0817,21.0967,21.0519,21.0593,225300.0
2006-10-02 12:30:00,28.22,28.23,28.18,28.21,123900.0,21.0593,21.0668,21.0295,21.0519,123900.0
2006-10-02 12:40:00,28.21,28.27,28.2,28.25,203200.0,21.0519,21.0967,21.0444,21.0817,203200.0
2006-10-02 12:50:00,28.25,28.28,28.19,28.23,193300.0,21.0817,21.1041,21.037,21.0668,193300.0
2006-10-02 13:00:00,28.23,28.27,28.22,28.23,146300.0,21.0668,21.0967,21.0593,21.0668,146300.0
2006-10-02 13:10:00,28.23,28.24,28.18,28.19,126200.0,21.0668,21.0743,21.0295,21.037,126200.0
2006-10-02 13:20:00,28.19,28.19,28.11,28.15,213400.0,21.037,21.037,20.9773,21.0071,213400.0
2006-10-02 13:30:00,28.16,28.19,28.13,28.14,154900.0,21.0146,21.037,20.9922,20.9996,154900.0
2006-10-02 13:40:00,28.14,28.17,28.09,28.1,326600.0,20.9996,21.022,20.9623,20.9698,326600.0
2006-10-02 13:50:00,28.1,28.17,28.02,28.16,301900.0,20.9698,21.022,20.9101,21.0146,301900.0
2006-10-02 14:00:00,28.16,28.16,28.01,28.01,158100.0,21.0146,21.0146,20.9026,20.9026,158100.0
2006-10-02 14:10:00,28.01,28.05,28.01,28.02,178500.0,20.9026,20.9325,20.9026,20.9101,178500.0
2006-10-02 14:20:00,28.01,28.03,27.97,27.97,293000.0,20.9026,20.9176,20.8728,20.8728,293000.0
2006-10-02 14:30:00,27.98,28.0,27.92,27.94,379400.0,20.8802,20.8952,20.8355,20.8504,379400.0
2006-10-02 14:40:00,27.94,27.94,27.8,27.83,557900.0,20.8504,20.8504,20.7459,20.7683,557900.0
2006-10-02 14:50:00,27.83,27.85,27.78,27.83,301200.0,20.7683,20.7832,20.731,20.7683,301200.0
2006-10-02 15:00:00,27.83,27.89,27.82,27.89,594800.0,20.7683,20.8131,20.7608,20.8131,594800.0
2006-10-02 15:10:00,27.88,27.92,27.86,27.92,471600.0,20.8056,20.8355,20.7907,20.8355,471600.0
2006-10-02 15:20:00,27.92,27.95,27.87,27.94,450900.0,20.8355,20.8579,20.7982,20.8504,450900.0
2006-10-02 15:30:00,27.95,28.01,27.93,27.93,206000.0,20.8579,20.9026,20.8429,20.8429,206000.0
2006-10-02 15:40:00,27.93,27.95,27.9,27.94,254500.0,20.8429,20.8579,20.8205,20.8504,254500.0
2006-10-02 15:50:00,27.93,27.94,27.87,27.87,474000.0,20.8429,20.8504,20.7982,20.7982,474000.0
2006-10-03 09:30:00,27.55,27.6,27.0,27.04,1564900.0,20.5594,20.5967,20.1489,20.1788,1564900.0
2006-10-03 09:40:00,27.08,27.12,26.91,26.92,1271100.0,20.2086,20.2385,20.0817,20.0892,1271100.0
2006-10-03 09:50:00,26.91,27.07,26.9,26.99,1067200.0,20.0817,20.2011,20.0743,20.1414,1067200.0
2006-10-03 10:00:00,26.98,27.02,26.94,26.99,1785700.0,20.134,20.1638,20.1041,20.1414,1785700.0
2006-10-03 10:10:00,26.99,27.07,26.99,27.01,692200.0,20.1414,20.2011,20.1414,20.1564,692200.0
2006-10-03 10:20:00,27.01,27.07,26.96,27.06,1230800.0,20.1564,20.2011,20.1191,20.1937,1230800.0
2006-10-03 10:30:00,27.06,27.17,27.02,27.14,938600.0,20.1937,20.2758,20.1638,20.2534,938600.0
2006-10-03 10:40:00,27.14,27.19,27.05,27.1,469900.0,20.2534,20.2907,20.1862,20.2235,469900.0
2006-10-03 10:50:00,27.1,27.11,27.05,27.06,569600.0,20.2235,20.231,20.1862,20.1937,569600.0
2006-10-03 11:00:00,27.05,27.07,26.97,26.97,847300.0,20.1862,20.2011,20.1265,20.1265,847300.0
2006-10-03 11:10:00,26.96,27.0,26.91,26.99,920300.0,20.1191,20.1489,20.0817,20.1414,920300.0
2006-10-03 11:20:00,26.98,27.0,26.96,26.98,421100.0,20.134,20.1489,20.1191,20.134,421100.0
2006-10-03 11:30:00,26.97,27.05,26.97,26.98,1440000.0,20.1265,20.1862,20.1265,20.134,1440000.0
2006-10-03 11:40:00,26.98,27.02,26.97,26.99,541300.0,20.134,20.1638,20.1265,20.1414,541300.0
2006-10-03 11:50:00,26.99,27.1,26.99,27.08,3136200.0,20.1414,20.2235,20.1414,20.2086,3136200.0
2006-10-03 12:00:00,27.07,27.1,27.05,27.1,521300.0,20.2011,20.2235,20.1862,20.2235,521300.0
2006-10-03 12:10:00,27.1,27.15,27.03,27.12,592100.0,20.2235,20.2608,20.1713,20.2385,592100.0
2006-10-03 12:20:00,27.12,27.2,27.08,27.12,385800.0,20.2385,20.2982,20.2086,20.2385,385800.0
2006-10-03 12:30:00,27.12,27.14,27.05,27.07,229300.0,20.2385,20.2534,20.1862,20.2011,229300.0
2006-10-03 12:40:00,27.08,27.09,26.97,27.03,350400.0,20.2086,20.2161,20.1265,20.1713,350400.0
2006-10-03 12:50:00,27.04,27.08,27.02,27.06,248300.0,20.1788,20.2086,20.1638,20.1937,248300.0
2006-10-03 13:00:00,27.06,27.07,26.97,26.99,190400.0,20.1937,20.2011,20.1265,20.1414,190400.0
2006-10-03 13:10:00,26.99,27.01,26.97,26.98,259300.0,20.1414,20.1564,20.1265,20.134,259300.0
2006-10-03 13:20:00,26.98,27.0,26.94,26.96,481800.0,20.134,20.1489,20.1041,20.1191,481800.0
2006-10-03 13:30:00,26.96,27.02,26.93,26.93,329900.0,20.1191,20.1638,20.0967,20.0967,329900.0
2006-10-03 13:40:00,26.94,26.99,26.92,26.98,210100.0,20.1041,20.1414,20.0892,20.134,210100.0
2006-10-03 13:50:00,26.97,26.98,26.91,26.92,160900.0,20.1265,20.134,20.0817,20.0892,160900.0
2006-10-03 14:00:00,26.93,26.95,26.88,26.89,330000.0,20.0967,20.1116,20.0594,20.0668,330000.0
2006-10-03 14:10:00,26.89,26.9,26.8,26.82,528900.0,20.0668,20.0743,19.9997,20.0146,528900.0
2006-10-03 14:20:00,26.82,26.84,26.77,26.82,343400.0,20.0146,20.0295,19.9773,20.0146,343400.0
2006-10-03 14:30:00,26.81,26.87,26.77,26.84,401800.0,20.0071,20.0519,19.9773,20.0295,401800.0
2006-10-03 14:40:00,26.84,26.88,26.81,26.84,355500.0,20.0295,20.0594,20.0071,20.0295,355500.0
2006-10-03 14:50:00,26.84,26.86,26.78,26.78,387700.0,20.0295,20.0444,19.9847,19.9847,387700.0
2006-10-03 15:00:00,26.78,26.78,26.71,26.74,629100.0,19.9847,19.9847,19.9325,19.9549,629100.0
2006-10-03 15:10:00,26.74,26.79,26.7,26.76,427200.0,19.9549,19.9922,19.925,19.9698,427200.0
2006-10-03 15:20:00,26.75,26.76,26.67,26.67,369500.0,19.9623,19.9698,19.9026,19.9026,369500.0
2006-10-03 15:30:00,26.67,26.69,26.55,26.57,921800.0,19.9026,19.9176,19.8131,19.828,921800.0
2006-10-03 15:40:00,26.57,26.64,26.48,26.59,1297200.0,19.828,19.8803,19.7609,19.8429,1297200.0
2006-10-03 15:50:00,26.59,26.6,26.53,26.59,912400.0,19.8429,19.8504,19.7982,19.8429,912400.0
2006-10-04 09:30:00,26.88,26.94,26.76,26.9,714400.0,20.0594,20.1041,19.9698,20.0743,714400.0
2006-10-04 09:40:00,26.9,26.95,26.82,26.84,474700.0,20.0743,20.1116,20.0146,20.0295,474700.0
2006-10-04 09:50:00,26.84,26.89,26.65,26.69,718000.0,20.0295,20.0668,19.8877,19.9176,718000.0
2006-10-04 10:00:00,26.69,26.75,26.65,26.7,546300.0,19.9176,19.9623,19.8877,19.925,546300.0
2006-10-04 10:10:00,26.7,26.74,26.63,26.73,513100.0,19.925,19.9549,19.8728,19.9474,513100.0
2006-10-04 10:20:00,26.72,26.8,26.71,26.79,339900.0,19.94,19.9997,19.9325,19.9922,339900.0
2006-10-04 10:30:00,26.78,26.82,26.66,26.75,929800.0,19.9847,20.0146,19.8952,19.9623,929800.0
2006-10-04 10:40:00,26.75,26.76,26.52,26.53,579300.0,19.9623,19.9698,19.7907,19.7982,579300.0
2006-10-04 10:50:00,26.53,26.58,26.43,26.46,620600.0,19.7982,19.8355,19.7235,19.7459,620600.0
2006-10-04 11:00:00,26.45,26.48,26.33,26.44,795200.0,19.7385,19.7609,19.6489,19.731,795200.0
2006-10-04 11:10:00,26.44,26.45,26.33,26.41,456800.0,19.731,19.7385,19.6489,19.7086,456800.0
2006-10-04 11:20:00,26.41,26.62,26.4,26.52,725500.0,19.7086,19.8653,19.7012,19.7907,725500.0
2006-10-04 11:30:00,26.52,26.64,26.49,26.6,597400.0,19.7907,19.8803,19.7683,19.8504,597400.0
2006-10-04 11:40:00,26.6,26.6,26.46,26.46,282300.0,19.8504,19.8504,19.7459,19.7459,282300.0
2006-10-04 11:50:00,26.46,26.58,26.42,26.58,597100.0,19.7459,19.8355,19.7161,19.8355,597100.0
2006-10-04 12:00:00,26.59,26.71,26.57,26.7,735600.0,19.8429,19.9325,19.828,19.925,735600.0
2006-10-04 12:10:00,26.71,26.71,26.56,26.58,543000.0,19.9325,19.9325,19.8206,19.8355,543000.0
2006-10-04 12:20:00,26.58,26.59,26.5,26.51,239700.0,19.8355,19.8429,19.7758,19.7832,239700.0
2006-10-04 12:30:00,26.5,26.51,26.37,26.38,301400.0,19.7758,19.7832,19.6788,19.6862,301400.0
2006-10-04 12:40:00,26.38,26.52,26.37,26.48,580300.0,19.6862,19.7907,19.6788,19.7609,580300.0
2006-10-04 12:50:00,26.47,26.52,26.43,26.47,278100.0,19.7534,19.7907,19.7235,19.7534,278100.0
2006-10-04 13:00:00,26.48,26.6,26.45,26.59,408400.0,19.7609,19.8504,19.7385,19.8429,408400.0
2006-10-04 13:10:00,26.59,26.6,26.52,26.53,536700.0,19.8429,19.8504,19.7907,19.7982,536700.0
2006-10-04 13:20:00,26.54,26.57,26.49,26.52,448900.0,19.8056,19.828,19.7683,19.7907,448900.0
2006-10-04 13:30:00,26.52,26.61,26.45,26.61,388200.0,19.7907,19.8579,19.7385,19.8579,388200.0
2006-10-04 13:40:00,26.61,26.65,26.55,26.65,440100.0,19.8579,19.8877,19.8131,19.8877,440100.0
2006-10-04 13:50:00,26.64,26.7,26.62,26.65,559600.0,19.8803,19.925,19.8653,19.8877,559600.0
2006-10-04 14:00:00,26.65,26.8,26.61,26.77,615100.0,19.8877,19.9997,19.8579,19.9773,615100.0
2006-10-04 14:10:00,26.77,26.85,26.76,26.81,426100.0,19.9773,20.037,19.9698,20.0071,426100.0
2006-10-04 14:20:00,26.81,26.94,26.8,26.8,608100.0,20.0071,20.1041,19.9997,19.9997,608100.0
2006-10-04 14:30:00,26.8,26.92,26.79,26.91,379700.0,19.9997,20.0892,19.9922,20.0817,379700.0
2006-10-04 14:40:00,26.89,26.9,26.84,26.86,363800.0,20.0668,20.0743,20.0295,20.0444,363800.0
2006-10-04 14:50:00,26.87,26.87,26.76,26.76,334600.0,20.0519,20.0519,19.9698,19.9698,334600.0
2006-10-04 15:00:00,26.76,26.8,26.7,26.71,299000.0,19.9698,19.9997,19.925,19.9325,299000.0
2006-10-04 15:10:00,26.71,26.72,26.62,26.7,310100.0,19.9325,19.94,19.8653,19.925,310100.0
2006-10-04 15:20:00,26.7,26.79,26.69,26.72,407600.0,19.925,19.9922,19.9176,19.94,407600.0
2006-10-04 15:30:00,26.72,26.8,26.68,26.79,316000.0,19.94,19.9997,19.9101,19.9922,316000.0
2006-10-04 15:40:00,26.79,26.9,26.79,26.88,409900.0,19.9922,20.0743,19.9922,20.0594,409900.0
2006-10-04 15:50:00,26.88,26.94,26.87,26.89,625200.0,20.0594,20.1041,20.0519,20.0668,625200.0
2006-10-05 09:30:00,27.35,27.43,27.29,27.42,826900.0,20.4101,20.4698,20.3653,20.4623,826900.0
2006-10-05 09:40:00,27.42,27.44,27.26,27.29,544800.0,20.4623,20.4773,20.3429,20.3653,544800.0
2006-10-05 09:50:00,27.3,27.39,27.21,27.32,485300.0,20.3728,20.4399,20.3056,20.3877,485300.0
2006-10-05 10:00:00,27.32,27.32,27.16,27.18,727300.0,20.3877,20.3877,20.2683,20.2832,727300.0
2006-10-05 10:10:00,27.18,27.29,27.12,27.27,360300.0,20.2832,20.3653,20.2385,20.3504,360300.0
2006-10-05 10:20:00,27.27,27.32,27.23,27.27,599000.0,20.3504,20.3877,20.3205,20.3504,599000.0
2006-10-05 10:30:00,27.27,27.49,27.25,27.49,740300.0,20.3504,20.5146,20.3355,20.5146,740300.0
2006-10-05 10:40:00,27.47,27.49,27.33,27.38,584000.0,20.4997,20.5146,20.3952,20.4325,584000.0
2006-10-05 10:50:00,27.38,27.38,27.25,27.35,596800.0,20.4325,20.4325,20.3355,20.4101,596800.0
2006-10-05 11:00:00,27.35,27.39,27.33,27.34,294100.0,20.4101,20.4399,20.3952,20.4026,294100.0
2006-10-05 11:10:00,27.35,27.47,27.34,27.34,257300.0,20.4101,20.4997,20.4026,20.4026,257300.0
2006-10-05 11:20:00,27.35,27.35,27.25,27.25,325100.0,20.4101,20.4101,20.3355,20.3355,325100.0
2006-10-05 11:30:00,27.25,27.28,27.15,27.24,356600.0,20.3355,20.3579,20.2608,20.328,356600.0
2006-10-05 11:40:00,27.23,27.45,27.22,27.43,512200.0,20.3205,20.4847,20.3131,20.4698,512200.0
2006-10-05 11:50:00,27.43,27.45,27.35,27.38,884200.0,20.4698,20.4847,20.4101,20.4325,884200.0
2006-10-05 12:00:00,27.36,27.44,27.33,27.4,235300.0,20.4176,20.4773,20.3952,20.4474,235300.0
2006-10-05 12:10:00,27.41,27.42,27.36,27.41,270500.0,20.4549,20.4623,20.4176,20.4549,270500.0
2006-10-05 12:20:00,27.4,27.45,27.39,27.4,219900.0,20.4474,20.4847,20.4399,20.4474,219900.0
2006-10-05 12:30:00,27.41,27.42,27.39,27.4,159200.0,20.4549,20.4623,20.4399,20.4474,159200.0
2006-10-05 12:40:00,27.39,27.43,27.39,27.4,263000.0,20.4399,20.4698,20.4399,20.4474,263000.0
2006-10-05 12:50:00,27.41,27.44,27.39,27.41,210400.0,20.4549,20.4773,20.4399,20.4549,210400.0
2006-10-05 13:00:00,27.41,27.41,27.23,27.28,406200.0,20.4549,20.4549,20.3205,20.3579,406200.0
2006-10-05 13:10:00,27.28,27.32,27.16,27.32,332500.0,20.3579,20.3877,20.2683,20.3877,332500.0
2006-10-05 13:20:00,27.32,27.33,27.22,27.27,475300.0,20.3877,20.3952,20.3131,20.3504,475300.0
2006-10-05 13:30:00,27.27,27.38,27.24,27.35,358600.0,20.3504,20.4325,20.328,20.4101,358600.0
2006-10-05 13:40:00,27.36,27.38,27.3,27.35,176300.0,20.4176,20.4325,20.3728,20.4101,176300.0
2006-10-05 13:50:00,27.35,27.44,27.35,27.43,314800.0,20.4101,20.4773,20.4101,20.4698,314800.0
2006-10-05 14:00:00,27.44,27.44,27.38,27.4,354000.0,20.4773,20.4773,20.4325,20.4474,354000.0
2006-10-05 14:10:00,27.4,27.43,27.35,27.4,195500.0,20.4474,20.4698,20.4101,20.4474,195500.0
2006-10-05 14:20:00,27.41,27.41,27.37,27.37,108900.0,20.4549,20.4549,20.425,20.425,108900.0
2006-10-05 14:30:00,27.37,27.42,27.36,27.41,122300.0,20.425,20.4623,20.4176,20.4549,122300.0
2006-10-05 14:40:00,27.42,27.54,27.41,27.53,337200.0,20.4623,20.5519,20.4549,20.5444,337200.0
2006-10-05 14:50:00,27.53,27.59,27.5,27.57,319900.0,20.5444,20.5892,20.522,20.5743,319900.0
2006-10-05 15:00:00,27.57,27.64,27.56,27.61,396500.0,20.5743,20.6265,20.5668,20.6041,396500.0
2006-10-05 15:10:00,27.61,27.7,27.6,27.7,426600.0,20.6041,20.6713,20.5967,20.6713,426600.0
2006-10-05 15:20:00,27.7,27.74,27.69,27.71,291000.0,20.6713,20.7011,20.6638,20.6788,291000.0
2006-10-05 15:30:00,27.71,27.74,27.61,27.64,451300.0,20.6788,20.7011,20.6041,20.6265,451300.0
2006-10-05 15:40:00,27.64,27.73,27.63,27.73,519100.0,20.6265,20.6937,20.6191,20.6937,519100.0
2006-10-05 15:50:00,27.73,27.73,27.61,27.66,763400.0,20.6937,20.6937,20.6041,20.6414,763400.0
2006-10-06 09:30:00,27.59,27.6,27.4,27.43,368100.0,20.5892,20.5967,20.4474,20.4698,368100.0
2006-10-06 09:40:00,27.42,27.43,27.16,27.28,502900.0,20.4623,20.4698,20.2683,20.3579,502900.0
2006-10-06 09:50:00,27.28,27.45,27.26,27.38,461400.0,20.3579,20.4847,20.3429,20.4325,461400.0
2006-10-06 10:00:00,27.38,27.45,27.28,27.29,363500.0,20.4325,20.4847,20.3579,20.3653,363500.0
2006-10-06 10:10:00,27.29,27.49,27.26,27.47,389500.0,20.3653,20.5146,20.3429,20.4997,389500.0
2006-10-06 10:20:00,27.46,27.7,27.45,27.68,443400.0,20.4922,20.6713,20.4847,20.6564,443400.0
2006-10-06 10:30:00,27.69,27.79,27.57,27.61,481100.0,20.6638,20.7385,20.5743,20.6041,481100.0
2006-10-06 10:40:00,27.61,27.61,27.5,27.55,294500.0,20.6041,20.6041,20.522,20.5594,294500.0
2006-10-06 10:50:00,27.54,27.6,27.32,27.41,431500.0,20.5519,20.5967,20.3877,20.4549,431500.0
2006-10-06 11:00:00,27.39,27.4,27.29,27.34,292900.0,20.4399,20.4474,20.3653,20.4026,292900.0
2006-10-06 11:10:00,27.33,27.38,27.31,27.36,167100.0,20.3952,20.4325,20.3802,20.4176,167100.0
2006-10-06 11:20:00,27.36,27.36,27.25,27.28,251300.0,20.4176,20.4176,20.3355,20.3579,251300.0
2006-10-06 11:30:00,27.27,27.28,27.15,27.18,321700.0,20.3504,20.3579,20.2608,20.2832,321700.0
2006-10-06 11:40:00,27.18,27.29,27.15,27.24,230200.0,20.2832,20.3653,20.2608,20.328,230200.0
2006-10-06 11:50:00,27.24,27.3,27.23,27.27,165400.0,20.328,20.3728,20.3205,20.3504,165400.0
2006-10-06 12:00:00,27.27,27.3,27.2,27.3,210500.0,20.3504,20.3728,20.2982,20.3728,210500.0
2006-10-06 12:10:00,27.3,27.33,27.26,27.32,153100.0,20.3728,20.3952,20.3429,20.3877,153100.0
2006-10-06 12:20:00,27.31,27.31,27.23,27.24,98800.0,20.3802,20.3802,20.3205,20.328,98800.0
2006-10-06 12:30:00,27.23,27.27,27.22,27.24,85100.0,20.3205,20.3504,20.3131,20.328,85100.0
2006-10-06 12:40:00,27.25,27.44,27.24,27.39,171000.0,20.3355,20.4773,20.328,20.4399,171000.0
2006-10-06 12:50:00,27.4,27.52,27.35,27.51,203400.0,20.4474,20.537,20.4101,20.5295,203400.0
2006-10-06 13:00:00,27.5,27.51,27.46,27.5,233200.0,20.522,20.5295,20.4922,20.522,233200.0
2006-10-06 13:10:00,27.5,27.59,27.45,27.57,232100.0,20.522,20.5892,20.4847,20.5743,232100.0
2006-10-06 13:20:00,27.57,27.6,27.47,27.48,204300.0,20.5743,20.5967,20.4997,20.5071,204300.0
2006-10-06 13:30:00,27.48,27.56,27.48,27.51,205700.0,20.5071,20.5668,20.5071,20.5295,205700.0
2006-10-06 13:40:00,27.5,27.5,27.38,27.46,182900.0,20.522,20.522,20.4325,20.4922,182900.0
2006-10-06 13:50:00,27.46,27.6,27.44,27.6,199900.0,20.4922,20.5967,20.4773,20.5967,199900.0
2006-10-06 14:00:00,27.6,27.68,27.59,27.63,302200.0,20.5967,20.6564,20.5892,20.6191,302200.0
2006-10-06 14:10:00,27.65,27.7,27.58,27.67,448600.0,20.634,20.6713,20.5817,20.6489,448600.0
2006-10-06 14:20:00,27.67,27.69,27.54,27.6,222300.0,20.6489,20.6638,20.5519,20.5967,222300.0
2006-10-06 14:30:00,27.6,27.69,27.5,27.68,178500.0,20.5967,20.6638,20.522,20.6564,178500.0
2006-10-06 14:40:00,27.69,27.69,27.58,27.63,215900.0,20.6638,20.6638,20.5817,20.6191,215900.0
2006-10-06 14:50:00,27.63,27.79,27.63,27.79,242700.0,20.6191,20.7385,20.6191,20.7385,242700.0
2006-10-06 15:00:00,27.8,27.8,27.72,27.73,238700.0,20.7459,20.7459,20.6862,20.6937,238700.0
2006-10-06 15:10:00,27.72,27.72,27.54,27.65,217100.0,20.6862,20.6862,20.5519,20.634,217100.0
2006-10-06 15:20:00,27.65,27.71,27.61,27.61,174900.0,20.634,20.6788,20.6041,20.6041,174900.0
2006-10-06 15:30:00,27.61,27.67,27.59,27.65,222000.0,20.6041,20.6489,20.5892,20.634,222000.0
2006-10-06 15:40:00,27.65,27.67,27.62,27.64,179100.0,20.634,20.6489,20.6116,20.6265,179100.0
2006-10-06 15:50:00,27.64,27.69,27.61,27.64,350700.0,20.6265,20.6638,20.6041,20.6265,350700.0
2006-10-09 09:30:00,27.85,27.95,27.77,27.87,484600.0,20.7832,20.8579,20.7235,20.7982,484600.0
2006-10-09 09:40:00,27.88,27.89,27.66,27.72,306800.0,20.8056,20.8131,20.6414,20.6862,306800.0
2006-10-09 09:50:00,27.72,27.9,27.68,27.7,399300.0,20.6862,20.8205,20.6564,20.6713,399300.0
2006-10-09 10:00:00,27.7,27.88,27.69,27.71,264000.0,20.6713,20.8056,20.6638,20.6788,264000.0
2006-10-09 10:10:00,27.71,27.74,27.58,27.58,278100.0,20.6788,20.7011,20.5817,20.5817,278100.0
2006-10-09 10:20:00,27.58,27.84,27.58,27.84,265100.0,20.5817,20.7758,20.5817,20.7758,265100.0
2006-10-09 10:30:00,27.84,27.9,27.81,27.89,234400.0,20.7758,20.8205,20.7534,20.8131,234400.0
2006-10-09 10:40:00,27.9,27.91,27.81,27.91,238700.0,20.8205,20.828,20.7534,20.828,238700.0
2006-10-09 10:50:00,27.91,27.93,27.8,27.81,273900.0,20.828,20.8429,20.7459,20.7534,273900.0
2006-10-09 11:00:00,27.81,27.88,27.8,27.86,177200.0,20.7534,20.8056,20.7459,20.7907,177200.0
2006-10-09 11:10:00,27.86,27.87,27.8,27.82,169000.0,20.7907,20.7982,20.7459,20.7608,169000.0
2006-10-09 11:20:00,27.82,27.82,27.69,27.71,173900.0,20.7608,20.7608,20.6638,20.6788,173900.0
2006-10-09 11:30:00,27.7,27.75,27.66,27.68,209600.0,20.6713,20.7086,20.6414,20.6564,209600.0
2006-10-09 11:40:00,27.66,27.69,27.6,27.67,226800.0,20.6414,20.6638,20.5967,20.6489,226800.0
2006-10-09 11:50:00,27.67,27.74,27.62,27.62,141500.0,20.6489,20.7011,20.6116,20.6116,141500.0
2006-10-09 12:00:00,27.62,27.7,27.62,27.64,164200.0,20.6116,20.6713,20.6116,20.6265,164200.0
2006-10-09 12:10:00,27.64,27.64,27.52,27.53,218400.0,20.6265,20.6265,20.537,20.5444,218400.0
2006-10-09 12:20:00,27.53,27.6,27.52,27.6,169800.0,20.5444,20.5967,20.537,20.5967,169800.0
2006-10-09 12:30:00,27.6,27.67,27.57,27.59,115500.0,20.5967,20.6489,20.5743,20.5892,115500.0
2006-10-09 12:40:00,27.6,27.66,27.57,27.66,162500.0,20.5967,20.6414,20.5743,20.6414,162500.0
2006-10-09 12:50:00,27.65,27.73,27.62,27.62,287800.0,20.634,20.6937,20.6116,20.6116,287800.0
2006-10-09 13:00:00,27.62,27.65,27.62,27.62,135800.0,20.6116,20.634,20.6116,20.6116,135800.0
2006-10-09 13:10:00,27.63,27.65,27.58,27.64,128300.0,20.6191,20.634,20.5817,20.6265,128300.0
2006-10-09 13:20:00,27.64,27.67,27.59,27.66,430600.0,20.6265,20.6489,20.5892,20.6414,430600.0
2006-10-09 13:30:00,27.65,27.65,27.55,27.56,167400.0,20.634,20.634,20.5594,20.5668,167400.0
2006-10-09 13:40:00,27.55,27.56,27.47,27.48,272000.0,20.5594,20.5668,20.4997,20.5071,272000.0
2006-10-09 13:50:00,27.48,27.49,27.4,27.41,256600.0,20.5071,20.5146,20.4474,20.4549,256600.0
2006-10-09 14:00:00,27.42,27.44,27.35,27.41,277000.0,20.4623,20.4773,20.4101,20.4549,277000.0
2006-10-09 14:10:00,27.41,27.45,27.4,27.42,209000.0,20.4549,20.4847,20.4474,20.4623,209000.0
2006-10-09 14:20:00,27.43,27.43,27.26,27.33,330300.0,20.4698,20.4698,20.3429,20.3952,330300.0
2006-10-09 14:30:00,27.33,27.34,27.26,27.28,219700.0,20.3952,20.4026,20.3429,20.3579,219700.0
2006-10-09 14:40:00,27.28,27.38,27.27,27.31,215900.0,20.3579,20.4325,20.3504,20.3802,215900.0
2006-10-09 14:50:00,27.32,27.32,27.22,27.22,194400.0,20.3877,20.3877,20.3131,20.3131,194400.0
2006-10-09 15:00:00,27.22,27.25,27.15,27.15,341400.0,20.3131,20.3355,20.2608,20.2608,341400.0
2006-10-09 15:10:00,27.15,27.2,27.15,27.15,300200.0,20.2608,20.2982,20.2608,20.2608,300200.0
2006-10-09 15:20:00,27.15,27.16,27.01,27.01,528200.0,20.2608,20.2683,20.1564,20.1564,528200.0
2006-10-09 15:30:00,27.01,27.06,27.0,27.03,636500.0,20.1564,20.1937,20.1489,20.1713,636500.0
2006-10-09 15:40:00,27.02,27.12,27.01,27.07,464600.0,20.1638,20.2385,20.1564,20.2011,464600.0
2006-10-09 15:50:00,27.07,27.14,27.06,27.08,659300.0,20.2011,20.2534,20.1937,20.2086,659300.0
2006-10-10 09:30:00,26.97,27.19,26.89,27.12,733000.0,20.1265,20.2907,20.0668,20.2385,733000.0
2006-10-10 09:40:00,27.12,27.17,26.98,27.12,594000.0,20.2385,20.2758,20.134,20.2385,594000.0
2006-10-10 09:50:00,27.12,27.2,27.01,27.02,608800.0,20.2385,20.2982,20.1564,20.1638,608800.0
2006-10-10 10:00:00,27.02,27.18,27.0,27.09,395200.0,20.1638,20.2832,20.1489,20.2161,395200.0
2006-10-10 10:10:00,27.08,27.13,27.02,27.13,376900.0,20.2086,20.2459,20.1638,20.2459,376900.0
2006-10-10 10:20:00,27.13,27.27,27.09,27.25,710500.0,20.2459,20.3504,20.2161,20.3355,710500.0
2006-10-10 10:30:00,27.26,27.27,27.1,27.25,777100.0,20.3429,20.3504,20.2235,20.3355,777100.0
2006-10-10 10:40:00,27.24,27.41,27.23,27.34,539300.0,20.328,20.4549,20.3205,20.4026,539300.0
2006-10-10 10:50:00,27.33,27.36,27.24,27.27,438700.0,20.3952,20.4176,20.328,20.3504,438700.0
2006-10-10 11:00:00,27.27,27.33,27.19,27.32,344700.0,20.3504,20.3952,20.2907,20.3877,344700.0
2006-10-10 11:10:00,27.32,27.33,27.15,27.24,555100.0,20.3877,20.3952,20.2608,20.328,555100.0
2006-10-10 11:20:00,27.24,27.27,27.18,27.21,689400.0,20.328,20.3504,20.2832,20.3056,689400.0
2006-10-10 11:30:00,27.21,27.26,27.17,27.2,562900.0,20.3056,20.3429,20.2758,20.2982,562900.0
2006-10-10 11:40:00,27.21,27.21,26.98,26.98,534200.0,20.3056,20.3056,20.134,20.134,534200.0
2006-10-10 11:50:00,26.98,27.11,26.98,27.09,505300.0,20.134,20.231,20.134,20.2161,505300.0
2006-10-10 12:00:00,27.09,27.2,27.08,27.16,584100.0,20.2161,20.2982,20.2086,20.2683,584100.0
2006-10-10 12:10:00,27.16,27.21,27.12,27.13,289900.0,20.2683,20.3056,20.2385,20.2459,289900.0
2006-10-10 12:20:00,27.13,27.18,27.08,27.08,224300.0,20.2459,20.2832,20.2086,20.2086,224300.0
2006-10-10 12:30:00,27.07,27.11,27.03,27.1,199900.0,20.2011,20.231,20.1713,20.2235,199900.0
2006-10-10 12:40:00,27.1,27.18,27.09,27.18,214400.0,20.2235,20.2832,20.2161,20.2832,214400.0
2006-10-10 12:50:00,27.17,27.2,27.13,27.2,123200.0,20.2758,20.2982,20.2459,20.2982,123200.0
2006-10-10 13:00:00,27.2,27.4,27.19,27.39,428100.0,20.2982,20.4474,20.2907,20.4399,428100.0
2006-10-10 13:10:00,27.39,27.5,27.34,27.41,494600.0,20.4399,20.522,20.4026,20.4549,494600.0
2006-10-10 13:20:00,27.4,27.45,27.34,27.4,240200.0,20.4474,20.4847,20.4026,20.4474,240200.0
2006-10-10 13:30:00,27.4,27.47,27.32,27.32,292200.0,20.4474,20.4997,20.3877,20.3877,292200.0
2006-10-10 13:40:00,27.32,27.34,27.25,27.3,306400.0,20.3877,20.4026,20.3355,20.3728,306400.0
2006-10-10 13:50:00,27.3,27.4,27.29,27.35,363900.0,20.3728,20.4474,20.3653,20.4101,363900.0
2006-10-10 14:00:00,27.35,27.52,27.35,27.52,295200.0,20.4101,20.537,20.4101,20.537,295200.0
2006-10-10 14:10:00,27.52,27.56,27.41,27.48,303100.0,20.537,20.5668,20.4549,20.5071,303100.0
2006-10-10 14:20:00,27.48,27.48,27.31,27.34,340200.0,20.5071,20.5071,20.3802,20.4026,340200.0
2006-10-10 14:30:00,27.33,27.56,27.31,27.41,323600.0,20.3952,20.5668,20.3802,20.4549,323600.0
2006-10-10 14:40:00,27.41,27.44,27.37,27.43,145900.0,20.4549,20.4773,20.425,20.4698,145900.0
2006-10-10 14:50:00,27.43,27.47,27.41,27.46,243900.0,20.4698,20.4997,20.4549,20.4922,243900.0
2006-10-10 15:00:00,27.46,27.5,27.43,27.44,362700.0,20.4922,20.522,20.4698,20.4773,362700.0
2006-10-10 15:10:00,27.43,27.49,27.41,27.43,228100.0,20.4698,20.5146,20.4549,20.4698,228100.0
2006-10-10 15:20:00,27.43,27.47,27.41,27.43,190700.0,20.4698,20.4997,20.4549,20.4698,190700.0
2006-10-10 15:30:00,27.44,27.44,27.31,27.32,234500.0,20.4773,20.4773,20.3802,20.3877,234500.0
2006-10-10 15:40:00,27.31,27.4,27.31,27.35,403300.0,20.3802,20.4474,20.3802,20.4101,403300.0
2006-10-10 15:50:00,27.36,27.39,27.27,27.39,442500.0,20.4176,20.4399,20.3504,20.4399,442500.0
2006-10-11 09:30:00,27.3,27.41,27.15,27.3,377800.0,20.3728,20.4549,20.2608,20.3728,377800.0
2006-10-11 09:40:00,27.29,27.37,27.15,27.36,423900.0,20.3653,20.425,20.2608,20.4176,423900.0
2006-10-11 09:50:00,27.36,27.37,27.19,27.32,261900.0,20.4176,20.425,20.2907,20.3877,261900.0
2006-10-11 10:00:00,27.33,27.39,27.06,27.13,444300.0,20.3952,20.4399,20.1937,20.2459,444300.0
2006-10-11 10:10:00,27.12,27.3,27.11,27.21,356300.0,20.2385,20.3728,20.231,20.3056,356300.0
2006-10-11 10:20:00,27.21,27.31,27.2,27.24,212000.0,20.3056,20.3802,20.2982,20.328,212000.0
2006-10-11 10:30:00,27.24,27.47,27.24,27.45,355400.0,20.328,20.4997,20.328,20.4847,355400.0
2006-10-11 10:40:00,27.45,27.51,27.34,27.42,298500.0,20.4847,20.5295,20.4026,20.4623,298500.0
2006-10-11 10:50:00,27.42,27.43,27.25,27.25,221300.0,20.4623,20.4698,20.3355,20.3355,221300.0
2006-10-11 11:00:00,27.25,27.31,27.16,27.19,337300.0,20.3355,20.3802,20.2683,20.2907,337300.0
2006-10-11 11:10:00,27.19,27.26,27.12,27.21,277200.0,20.2907,20.3429,20.2385,20.3056,277200.0
2006-10-11 11:20:00,27.21,27.24,27.1,27.19,509900.0,20.3056,20.328,20.2235,20.2907,509900.0
2006-10-11 11:30:00,27.19,27.25,27.09,27.25,233500.0,20.2907,20.3355,20.2161,20.3355,233500.0
2006-10-11 11:40:00,27.25,27.25,27.15,27.17,247300.0,20.3355,20.3355,20.2608,20.2758,247300.0
2006-10-11 11:50:00,27.17,27.22,27.06,27.11,346100.0,20.2758,20.3131,20.1937,20.231,346100.0
2006-10-11 12:00:00,27.12,27.17,27.1,27.14,136500.0,20.2385,20.2758,20.2235,20.2534,136500.0
2006-10-11 12:10:00,27.14,27.19,27.1,27.16,350200.0,20.2534,20.2907,20.2235,20.2683,350200.0
2006-10-11 12:20:00,27.16,27.23,27.12,27.16,1659800.0,20.2683,20.3205,20.2385,20.2683,1659800.0
2006-10-11 12:30:00,27.16,27.2,27.15,27.16,141300.0,20.2683,20.2982,20.2608,20.2683,141300.0
2006-10-11 12:40:00,27.16,27.16,27.1,27.11,168900.0,20.2683,20.2683,20.2235,20.231,168900.0
2006-10-11 12:50:00,27.11,27.14,27.1,27.1,224800.0,20.231,20.2534,20.2235,20.2235,224800.0
2006-10-11 13:00:00,27.11,27.14,27.1,27.12,210500.0,20.231,20.2534,20.2235,20.2385,210500.0
2006-10-11 13:10:00,27.12,27.19,27.11,27.16,820000.0,20.2385,20.2907,20.231,20.2683,820000.0
2006-10-11 13:20:00,27.16,27.19,27.11,27.18,365400.0,20.2683,20.2907,20.231,20.2832,365400.0
2006-10-11 13:30:00,27.19,27.21,27.12,27.12,160800.0,20.2907,20.3056,20.2385,20.2385,160800.0
2006-10-11 13:40:00,27.12,27.17,27.11,27.12,212600.0,20.2385,20.2758,20.231,20.2385,212600.0
2006-10-11 13:50:00,27.12,27.12,27.05,27.1,373100.0,20.2385,20.2385,20.1862,20.2235,373100.0
2006-10-11 14:00:00,27.1,27.14,27.06,27.12,294500.0,20.2235,20.2534,20.1937,20.2385,294500.0
2006-10-11 14:10:00,27.12,27.13,27.05,27.08,347900.0,20.2385,20.2459,20.1862,20.2086,347900.0
2006-10-11 14:20:00,27.08,27.08,26.95,26.99,626200.0,20.2086,20.2086,20.1116,20.1414,626200.0
2006-10-11 14:30:00,26.98,27.0,26.89,26.91,462300.0,20.134,20.1489,20.0668,20.0817,462300.0
2006-10-11 14:40:00,26.91,27.09,26.9,27.08,649900.0,20.0817,20.2161,20.0743,20.2086,649900.0
2006-10-11 14:50:00,27.08,27.08,26.91,27.03,358600.0,20.2086,20.2086,20.0817,20.1713,358600.0
2006-10-11 15:00:00,27.03,27.03,26.94,26.97,228900.0,20.1713,20.1713,20.1041,20.1265,228900.0
2006-10-11 15:10:00,26.97,27.02,26.96,27.01,303700.0,20.1265,20.1638,20.1191,20.1564,303700.0
2006-10-11 15:20:00,27.01,27.1,26.98,27.0,288500.0,20.1564,20.2235,20.134,20.1489,288500.0
2006-10-11 15:30:00,27.0,27.11,26.98,27.1,295000.0,20.1489,20.231,20.134,20.2235,295000.0
2006-10-11 15:40:00,27.1,27.13,27.07,27.12,371400.0,20.2235,20.2459,20.2011,20.2385,371400.0
2006-10-11 15:50:00,27.11,27.12,27.05,27.06,485500.0,20.231,20.2385,20.1862,20.1937,485500.0
2006-10-12 09:30:00,27.15,27.26,27.05,27.19,350100.0,20.2608,20.3429,20.1862,20.2907,350100.0
2006-10-12 09:40:00,27.2,27.34,27.11,27.29,389800.0,20.2982,20.4026,20.231,20.3653,389800.0
2006-10-12 09:50:00,27.28,27.3,27.18,27.25,198700.0,20.3579,20.3728,20.2832,20.3355,198700.0
2006-10-12 10:00:00,27.24,27.27,27.17,27.25,176500.0,20.328,20.3504,20.2758,20.3355,176500.0
2006-10-12 10:10:00,27.24,27.26,27.19,27.23,298900.0,20.328,20.3429,20.2907,20.3205,298900.0
2006-10-12 10:20:00,27.23,27.26,27.18,27.23,207400.0,20.3205,20.3429,20.2832,20.3205,207400.0
2006-10-12 10:30:00,27.23,27.34,27.22,27.33,806600.0,20.3205,20.4026,20.3131,20.3952,806600.0
2006-10-12 10:40:00,27.34,27.35,27.22,27.35,570700.0,20.4026,20.4101,20.3131,20.4101,570700.0
2006-10-12 10:50:00,27.34,27.42,27.27,27.34,558900.0,20.4026,20.4623,20.3504,20.4026,558900.0
2006-10-12 11:00:00,27.34,27.46,27.3,27.46,486300.0,20.4026,20.4922,20.3728,20.4922,486300.0
2006-10-12 11:10:00,27.46,27.65,27.43,27.57,731100.0,20.4922,20.634,20.4698,20.5743,731100.0
2006-10-12 11:20:00,27.57,27.67,27.57,27.61,446500.0,20.5743,20.6489,20.5743,20.6041,446500.0
2006-10-12 11:30:00,27.61,27.64,27.55,27.59,358600.0,20.6041,20.6265,20.5594,20.5892,358600.0
2006-10-12 11:40:00,27.58,27.65,27.56,27.62,308400.0,20.5817,20.634,20.5668,20.6116,308400.0
2006-10-12 11:50:00,27.62,27.64,27.58,27.64,281400.0,20.6116,20.6265,20.5817,20.6265,281400.0
2006-10-12 12:00:00,27.63,27.66,27.6,27.62,203400.0,20.6191,20.6414,20.5967,20.6116,203400.0
2006-10-12 12:10:00,27.62,27.62,27.57,27.58,223500.0,20.6116,20.6116,20.5743,20.5817,223500.0
2006-10-12 12:20:00,27.58,27.64,27.58,27.6,262800.0,20.5817,20.6265,20.5817,20.5967,262800.0
2006-10-12 12:30:00,27.6,27.69,27.6,27.6,286500.0,20.5967,20.6638,20.5967,20.5967,286500.0
2006-10-12 12:40:00,27.6,27.68,27.58,27.67,173900.0,20.5967,20.6564,20.5817,20.6489,173900.0
2006-10-12 12:50:00,27.68,27.76,27.67,27.75,275800.0,20.6564,20.7161,20.6489,20.7086,275800.0
2006-10-12 13:00:00,27.75,27.76,27.68,27.69,188300.0,20.7086,20.7161,20.6564,20.6638,188300.0
2006-10-12 13:10:00,27.69,27.7,27.57,27.57,183200.0,20.6638,20.6713,20.5743,20.5743,183200.0
2006-10-12 13:20:00,27.57,27.67,27.52,27.67,257600.0,20.5743,20.6489,20.537,20.6489,257600.0
2006-10-12 13:30:00,27.67,27.68,27.57,27.58,174900.0,20.6489,20.6564,20.5743,20.5817,174900.0
2006-10-12 13:40:00,27.58,27.63,27.57,27.57,175700.0,20.5817,20.6191,20.5743,20.5743,175700.0
2006-10-12 13:50:00,27.57,27.63,27.56,27.56,219800.0,20.5743,20.6191,20.5668,20.5668,219800.0
2006-10-12 14:00:00,27.57,27.59,27.48,27.53,407700.0,20.5743,20.5892,20.5071,20.5444,407700.0
2006-10-12 14:10:00,27.53,27.56,27.48,27.55,228700.0,20.5444,20.5668,20.5071,20.5594,228700.0
2006-10-12 14:20:00,27.56,27.6,27.55,27.57,217500.0,20.5668,20.5967,20.5594,20.5743,217500.0
2006-10-12 14:30:00,27.58,27.76,27.57,27.76,281000.0,20.5817,20.7161,20.5743,20.7161,281000.0
2006-10-12 14:40:00,27.76,27.78,27.67,27.75,201600.0,20.7161,20.731,20.6489,20.7086,201600.0
2006-10-12 14:50:00,27.75,27.8,27.72,27.73,161000.0,20.7086,20.7459,20.6862,20.6937,161000.0
2006-10-12 15:00:00,27.72,27.73,27.69,27.73,141400.0,20.6862,20.6937,20.6638,20.6937,141400.0
2006-10-12 15:10:00,27.73,27.78,27.71,27.75,163700.0,20.6937,20.731,20.6788,20.7086,163700.0
2006-10-12 15:20:00,27.75,27.78,27.7,27.7,231100.0,20.7086,20.731,20.6713,20.6713,231100.0
2006-10-12 15:30:00,27.7,27.73,27.67,27.73,257800.0,20.6713,20.6937,20.6489,20.6937,257800.0
2006-10-12 15:40:00,27.73,27.75,27.68,27.75,374900.0,20.6937,20.7086,20.6564,20.7086,374900.0
2006-10-12 15:50:00,27.75,27.77,27.69,27.74,570200.0,20.7086,20.7235,20.6638,20.7011,570200.0
2006-10-13 09:30:00,27.87,28.16,27.87,28.11,818700.0,20.7982,21.0146,20.7982,20.9773,818700.0
2006-10-13 09:40:00,28.11,28.18,28.06,28.12,1135000.0,20.9773,21.0295,20.9399,20.9847,1135000.0
2006-10-13 09:50:00,28.12,28.13,27.91,28.02,451800.0,20.9847,20.9922,20.828,20.9101,451800.0
2006-10-13 10:00:00,28.02,28.12,27.99,28.11,332600.0,20.9101,20.9847,20.8877,20.9773,332600.0
2006-10-13 10:10:00,28.11,28.29,28.11,28.28,485700.0,20.9773,21.1116,20.9773,21.1041,485700.0
2006-10-13 10:20:00,28.29,28.47,28.26,28.46,774100.0,21.1116,21.2459,21.0892,21.2384,774100.0
2006-10-13 10:30:00,28.46,28.47,28.39,28.43,463200.0,21.2384,21.2459,21.1862,21.2161,463200.0
2006-10-13 10:40:00,28.43,28.57,28.42,28.51,655700.0,21.2161,21.3205,21.2086,21.2758,655700.0
2006-10-13 10:50:00,28.52,28.52,28.31,28.36,522800.0,21.2832,21.2832,21.1265,21.1638,522800.0
2006-10-13 11:00:00,28.36,28.43,28.34,28.41,366900.0,21.1638,21.2161,21.1489,21.2011,366900.0
2006-10-13 11:10:00,28.43,28.52,28.4,28.47,439600.0,21.2161,21.2832,21.1937,21.2459,439600.0
2006-10-13 11:20:00,28.47,28.54,28.42,28.51,431100.0,21.2459,21.2981,21.2086,21.2758,431100.0
2006-10-13 11:30:00,28.51,28.52,28.45,28.48,278000.0,21.2758,21.2832,21.231,21.2534,278000.0
2006-10-13 11:40:00,28.48,28.59,28.47,28.59,307300.0,21.2534,21.3355,21.2459,21.3355,307300.0
2006-10-13 11:50:00,28.59,28.75,28.58,28.73,716800.0,21.3355,21.4549,21.328,21.4399,716800.0
2006-10-13 12:00:00,28.73,28.84,28.73,28.74,704300.0,21.4399,21.522,21.4399,21.4474,704300.0
2006-10-13 12:10:00,28.75,28.76,28.63,28.73,269600.0,21.4549,21.4623,21.3653,21.4399,269600.0
2006-10-13 12:20:00,28.73,28.75,28.7,28.71,345100.0,21.4399,21.4549,21.4175,21.425,345100.0
2006-10-13 12:30:00,28.71,28.75,28.66,28.66,292700.0,21.425,21.4549,21.3877,21.3877,292700.0
2006-10-13 12:40:00,28.66,28.74,28.62,28.74,347100.0,21.3877,21.4474,21.3578,21.4474,347100.0
2006-10-13 12:50:00,28.74,28.8,28.74,28.78,301500.0,21.4474,21.4922,21.4474,21.4772,301500.0
2006-10-13 13:00:00,28.78,28.88,28.78,28.82,461800.0,21.4772,21.5519,21.4772,21.5071,461800.0
2006-10-13 13:10:00,28.82,28.86,28.81,28.83,409300.0,21.5071,21.5369,21.4996,21.5146,409300.0
2006-10-13 13:20:00,28.83,29.01,28.83,29.01,841100.0,21.5146,21.6489,21.5146,21.6489,841100.0
2006-10-13 13:30:00,29.01,29.02,28.89,28.99,497200.0,21.6489,21.6563,21.5593,21.634,497200.0
2006-10-13 13:40:00,28.99,29.1,28.97,29.03,582200.0,21.634,21.716,21.619,21.6638,582200.0
2006-10-13 13:50:00,29.03,29.12,28.96,28.96,798100.0,21.6638,21.731,21.6116,21.6116,798100.0
2006-10-13 14:00:00,28.97,29.0,28.83,28.83,443300.0,21.619,21.6414,21.5146,21.5146,443300.0
2006-10-13 14:10:00,28.84,28.98,28.82,28.85,324000.0,21.522,21.6265,21.5071,21.5295,324000.0
2006-10-13 14:20:00,28.85,28.85,28.71,28.76,377400.0,21.5295,21.5295,21.425,21.4623,377400.0
2006-10-13 14:30:00,28.76,28.77,28.67,28.69,273700.0,21.4623,21.4698,21.3952,21.4101,273700.0
2006-10-13 14:40:00,28.68,28.73,28.62,28.72,354000.0,21.4026,21.4399,21.3578,21.4325,354000.0
2006-10-13 14:50:00,28.72,28.74,28.5,28.5,391700.0,21.4325,21.4474,21.2683,21.2683,391700.0
2006-10-13 15:00:00,28.5,28.65,28.5,28.65,322000.0,21.2683,21.3802,21.2683,21.3802,322000.0
2006-10-13 15:10:00,28.65,28.8,28.63,28.69,335800.0,21.3802,21.4922,21.3653,21.4101,335800.0
2006-10-13 15:20:00,28.69,28.77,28.69,28.71,344400.0,21.4101,21.4698,21.4101,21.425,344400.0
2006-10-13 15:30:00,28.72,28.74,28.68,28.68,261000.0,21.4325,21.4474,21.4026,21.4026,261000.0
2006-10-13 15:40:00,28.69,28.69,28.57,28.6,651700.0,21.4101,21.4101,21.3205,21.3429,651700.0
2006-10-13 15:50:00,28.6,28.73,28.6,28.72,877200.0,21.3429,21.4399,21.3429,21.4325,877200.0
2006-10-16 09:30:00,28.9,28.99,28.8,28.98,462100.0,21.5668,21.634,21.4922,21.6265,462100.0
2006-10-16 09:40:00,28.97,29.1,28.91,28.99,429500.0,21.619,21.716,21.5743,21.634,429500.0
2006-10-16 09:50:00,28.99,29.04,28.83,28.95,395600.0,21.634,21.6713,21.5146,21.6041,395600.0
2006-10-16 10:00:00,28.95,29.0,28.88,28.97,351100.0,21.6041,21.6414,21.5519,21.619,351100.0
2006-10-16 10:10:00,28.97,29.02,28.94,28.97,474900.0,21.619,21.6563,21.5966,21.619,474900.0
2006-10-16 10:20:00,28.97,29.06,28.96,29.06,334200.0,21.619,21.6862,21.6116,21.6862,334200.0
2006-10-16 10:30:00,29.06,29.19,29.05,29.17,481500.0,21.6862,21.7832,21.6787,21.7683,481500.0
2006-10-16 10:40:00,29.18,29.22,29.14,29.19,304700.0,21.7757,21.8056,21.7459,21.7832,304700.0
2006-10-16 10:50:00,29.2,29.21,29.02,29.02,367700.0,21.7907,21.7981,21.6563,21.6563,367700.0
2006-10-16 11:00:00,29.03,29.21,29.0,29.2,332000.0,21.6638,21.7981,21.6414,21.7907,332000.0
2006-10-16 11:10:00,29.2,29.21,29.11,29.11,218700.0,21.7907,21.7981,21.7235,21.7235,218700.0
2006-10-16 11:20:00,29.12,29.12,29.0,29.02,388700.0,21.731,21.731,21.6414,21.6563,388700.0
2006-10-16 11:30:00,29.02,29.11,29.0,29.07,376500.0,21.6563,21.7235,21.6414,21.6937,376500.0
2006-10-16 11:40:00,29.07,29.11,29.05,29.09,244600.0,21.6937,21.7235,21.6787,21.7086,244600.0
2006-10-16 11:50:00,29.1,29.1,29.01,29.06,302600.0,21.716,21.716,21.6489,21.6862,302600.0
2006-10-16 12:00:00,29.07,29.15,29.06,29.12,295800.0,21.6937,21.7534,21.6862,21.731,295800.0
2006-10-16 12:10:00,29.12,29.18,29.08,29.18,136100.0,21.731,21.7757,21.7011,21.7757,136100.0
2006-10-16 12:20:00,29.17,29.27,29.16,29.26,256300.0,21.7683,21.8429,21.7608,21.8354,256300.0
2006-10-16 12:30:00,29.26,29.31,28.26,29.3,529200.0,21.8354,21.8728,21.0892,21.8653,529200.0
2006-10-16 12:40:00,29.3,29.44,29.28,29.44,413800.0,21.8653,21.9698,21.8504,21.9698,413800.0
2006-10-16 12:50:00,29.44,29.45,29.23,29.24,361000.0,21.9698,21.9772,21.8131,21.8205,361000.0
2006-10-16 13:00:00,29.23,29.28,29.13,29.18,488600.0,21.8131,21.8504,21.7384,21.7757,488600.0
2006-10-16 13:10:00,29.18,29.3,29.17,29.28,358300.0,21.7757,21.8653,21.7683,21.8504,358300.0
2006-10-16 13:20:00,29.27,29.34,29.27,29.33,256500.0,21.8429,21.8951,21.8429,21.8877,256500.0
2006-10-16 13:30:00,29.32,29.41,29.31,29.33,314000.0,21.8802,21.9474,21.8728,21.8877,314000.0
2006-10-16 13:40:00,29.33,29.4,29.3,29.39,215200.0,21.8877,21.9399,21.8653,21.9325,215200.0
2006-10-16 13:50:00,29.39,29.41,29.35,29.4,228100.0,21.9325,21.9474,21.9026,21.9399,228100.0
2006-10-16 14:00:00,29.4,29.5,29.35,29.37,440700.0,21.9399,22.0145,21.9026,21.9175,440700.0
2006-10-16 14:10:00,29.37,29.45,29.37,29.42,382700.0,21.9175,21.9772,21.9175,21.9548,382700.0
2006-10-16 14:20:00,29.42,29.49,29.41,29.49,300000.0,21.9548,22.0071,21.9474,22.0071,300000.0
2006-10-16 14:30:00,29.49,29.5,29.39,29.4,249300.0,22.0071,22.0145,21.9325,21.9399,249300.0
2006-10-16 14:40:00,29.4,29.45,29.39,29.43,404300.0,21.9399,21.9772,21.9325,21.9623,404300.0
2006-10-16 14:50:00,29.43,29.46,29.43,29.44,191200.0,21.9623,21.9847,21.9623,21.9698,191200.0
2006-10-16 15:00:00,29.44,29.51,29.39,29.48,497500.0,21.9698,22.022,21.9325,21.9996,497500.0
2006-10-16 15:10:00,29.49,29.51,29.47,29.47,202900.0,22.0071,22.022,21.9922,21.9922,202900.0
2006-10-16 15:20:00,29.48,29.52,29.43,29.46,468300.0,21.9996,22.0295,21.9623,21.9847,468300.0
2006-10-16 15:30:00,29.45,29.51,29.43,29.48,447300.0,21.9772,22.022,21.9623,21.9996,447300.0
2006-10-16 15:40:00,29.49,29.5,29.44,29.45,503300.0,22.0071,22.0145,21.9698,21.9772,503300.0
2006-10-16 15:50:00,29.45,29.51,29.44,29.49,756600.0,21.9772,22.022,21.9698,22.0071,756600.0
2006-10-17 09:30:00,29.5,29.63,29.3,29.35,716400.0,22.0145,22.1116,21.8653,21.9026,716400.0
2006-10-17 09:40:00,29.34,29.37,29.11,29.11,413700.0,21.8951,21.9175,21.7235,21.7235,413700.0
2006-10-17 09:50:00,29.11,29.23,29.07,29.1,869100.0,21.7235,21.8131,21.6937,21.716,869100.0
2006-10-17 10:00:00,29.11,29.13,28.94,29.07,864400.0,21.7235,21.7384,21.5966,21.6937,864400.0
2006-10-17 10:10:00,29.08,29.21,29.03,29.09,696000.0,21.7011,21.7981,21.6638,21.7086,696000.0
2006-10-17 10:20:00,29.1,29.24,29.07,29.21,502600.0,21.716,21.8205,21.6937,21.7981,502600.0
2006-10-17 10:30:00,29.2,29.21,29.0,29.0,411500.0,21.7907,21.7981,21.6414,21.6414,411500.0
2006-10-17 10:40:00,29.0,29.02,28.87,28.93,603400.0,21.6414,21.6563,21.5444,21.5892,603400.0
2006-10-17 10:50:00,28.93,29.03,28.93,29.02,446800.0,21.5892,21.6638,21.5892,21.6563,446800.0
2006-10-17 11:00:00,29.01,29.02,28.85,28.86,509100.0,21.6489,21.6563,21.5295,21.5369,509100.0
2006-10-17 11:10:00,28.86,28.94,28.85,28.88,329000.0,21.5369,21.5966,21.5295,21.5519,329000.0
2006-10-17 11:20:00,28.89,29.02,28.88,29.0,409300.0,21.5593,21.6563,21.5519,21.6414,409300.0
2006-10-17 11:30:00,29.0,29.02,28.93,28.95,259100.0,21.6414,21.6563,21.5892,21.6041,259100.0
2006-10-17 11:40:00,28.95,29.03,28.91,29.0,223600.0,21.6041,21.6638,21.5743,21.6414,223600.0
2006-10-17 11:50:00,28.99,29.03,28.91,28.94,172100.0,21.634,21.6638,21.5743,21.5966,172100.0
2006-10-17 12:00:00,28.94,28.98,28.92,28.92,286900.0,21.5966,21.6265,21.5817,21.5817,286900.0
2006-10-17 12:10:00,28.92,28.97,28.9,28.93,219000.0,21.5817,21.619,21.5668,21.5892,219000.0
2006-10-17 12:20:00,28.93,29.0,28.92,28.97,166100.0,21.5892,21.6414,21.5817,21.619,166100.0
2006-10-17 12:30:00,28.98,29.06,28.98,29.03,187900.0,21.6265,21.6862,21.6265,21.6638,187900.0
2006-10-17 12:40:00,29.04,29.04,28.97,29.0,202300.0,21.6713,21.6713,21.619,21.6414,202300.0
2006-10-17 12:50:00,28.99,29.04,28.95,29.01,309000.0,21.634,21.6713,21.6041,21.6489,309000.0
2006-10-17 13:00:00,29.01,29.16,28.99,29.09,258200.0,21.6489,21.7608,21.634,21.7086,258200.0
2006-10-17 13:10:00,29.1,29.12,29.04,29.06,224900.0,21.716,21.731,21.6713,21.6862,224900.0
2006-10-17 13:20:00,29.05,29.05,28.98,29.02,195300.0,21.6787,21.6787,21.6265,21.6563,195300.0
2006-10-17 13:30:00,29.02,29.1,29.01,29.03,193400.0,21.6563,21.716,21.6489,21.6638,193400.0
2006-10-17 13:40:00,29.04,29.18,29.03,29.18,555900.0,21.6713,21.7757,21.6638,21.7757,555900.0
2006-10-17 13:50:00,29.18,29.33,29.1,29.22,478200.0,21.7757,21.8877,21.716,21.8056,478200.0
2006-10-17 14:00:00,29.22,29.27,29.15,29.22,161100.0,21.8056,21.8429,21.7534,21.8056,161100.0
2006-10-17 14:10:00,29.23,29.25,29.15,29.17,210400.0,21.8131,21.828,21.7534,21.7683,210400.0
2006-10-17 14:20:00,29.17,29.2,29.13,29.15,112400.0,21.7683,21.7907,21.7384,21.7534,112400.0
2006-10-17 14:30:00,29.15,29.19,29.14,29.16,90400.0,21.7534,21.7832,21.7459,21.7608,90400.0
2006-10-17 14:40:00,29.16,29.16,29.07,29.15,125400.0,21.7608,21.7608,21.6937,21.7534,125400.0
2006-10-17 14:50:00,29.15,29.22,29.13,29.22,164600.0,21.7534,21.8056,21.7384,21.8056,164600.0
2006-10-17 15:00:00,29.22,29.38,29.22,29.38,433900.0,21.8056,21.925,21.8056,21.925,433900.0
2006-10-17 15:10:00,29.37,29.38,29.28,29.31,159300.0,21.9175,21.925,21.8504,21.8728,159300.0
2006-10-17 15:20:00,29.32,29.42,29.31,29.42,283500.0,21.8802,21.9548,21.8728,21.9548,283500.0
2006-10-17 15:30:00,29.42,29.44,29.33,29.33,298700.0,21.9548,21.9698,21.8877,21.8877,298700.0
2006-10-17 15:40:00,29.34,29.34,29.22,29.23,338600.0,21.8951,21.8951,21.8056,21.8131,338600.0
2006-10-17 15:50:00,29.23,29.34,29.22,29.32,503500.0,21.8131,21.8951,21.8056,21.8802,503500.0
2006-10-18 09:30:00,29.33,29.51,29.31,29.51,481100.0,21.8877,22.022,21.8728,22.022,481100.0
2006-10-18 09:40:00,29.51,29.58,29.36,29.4,311400.0,22.022,22.0743,21.9101,21.9399,311400.0
2006-10-18 09:50:00,29.4,29.42,29.2,29.22,461400.0,21.9399,21.9548,21.7907,21.8056,461400.0
2006-10-18 10:00:00,29.22,29.22,28.95,28.99,489900.0,21.8056,21.8056,21.6041,21.634,489900.0
2006-10-18 10:10:00,28.99,29.05,28.88,29.01,464200.0,21.634,21.6787,21.5519,21.6489,464200.0
2006-10-18 10:20:00,29.01,29.04,28.91,28.98,326400.0,21.6489,21.6713,21.5743,21.6265,326400.0
2006-10-18 10:30:00,28.97,29.36,28.97,29.28,1013300.0,21.619,21.9101,21.619,21.8504,1013300.0
2006-10-18 10:40:00,29.27,29.32,29.1,29.23,453400.0,21.8429,21.8802,21.716,21.8131,453400.0
2006-10-18 10:50:00,29.23,29.36,29.16,29.18,378900.0,21.8131,21.9101,21.7608,21.7757,378900.0
2006-10-18 11:00:00,29.18,29.21,29.09,29.12,378600.0,21.7757,21.7981,21.7086,21.731,378600.0
2006-10-18 11:10:00,29.1,29.12,29.06,29.08,242900.0,21.716,21.731,21.6862,21.7011,242900.0
2006-10-18 11:20:00,29.07,29.08,28.95,28.96,358200.0,21.6937,21.7011,21.6041,21.6116,358200.0
2006-10-18 11:30:00,28.96,29.05,28.91,29.03,498200.0,21.6116,21.6787,21.5743,21.6638,498200.0
2006-10-18 11:40:00,29.02,29.15,28.98,29.15,238800.0,21.6563,21.7534,21.6265,21.7534,238800.0
2006-10-18 11:50:00,29.15,29.18,29.06,29.13,248600.0,21.7534,21.7757,21.6862,21.7384,248600.0
2006-10-18 12:00:00,29.12,29.18,29.11,29.15,308600.0,21.731,21.7757,21.7235,21.7534,308600.0
2006-10-18 12:10:00,29.14,29.14,29.03,29.06,364500.0,21.7459,21.7459,21.6638,21.6862,364500.0
2006-10-18 12:20:00,29.06,29.12,29.01,29.04,225600.0,21.6862,21.731,21.6489,21.6713,225600.0
2006-10-18 12:30:00,29.04,29.07,29.03,29.06,117800.0,21.6713,21.6937,21.6638,21.6862,117800.0
2006-10-18 12:40:00,29.07,29.07,28.9,28.91,422000.0,21.6937,21.6937,21.5668,21.5743,422000.0
2006-10-18 12:50:00,28.9,28.91,28.75,28.78,496100.0,21.5668,21.5743,21.4549,21.4772,496100.0
2006-10-18 13:00:00,28.78,28.86,28.77,28.85,308700.0,21.4772,21.5369,21.4698,21.5295,308700.0
2006-10-18 13:10:00,28.85,28.88,28.67,28.68,325800.0,21.5295,21.5519,21.3952,21.4026,325800.0
2006-10-18 13:20:00,28.69,28.74,28.57,28.58,314800.0,21.4101,21.4474,21.3205,21.328,314800.0
2006-10-18 13:30:00,28.57,28.74,28.52,28.71,350700.0,21.3205,21.4474,21.2832,21.425,350700.0
2006-10-18 13:40:00,28.71,28.74,28.5,28.52,326500.0,21.425,21.4474,21.2683,21.2832,326500.0
2006-10-18 13:50:00,28.52,28.57,28.38,28.53,511900.0,21.2832,21.3205,21.1787,21.2907,511900.0
2006-10-18 14:00:00,28.53,28.65,28.45,28.58,398700.0,21.2907,21.3802,21.231,21.328,398700.0
2006-10-18 14:10:00,28.58,28.62,28.53,28.55,295300.0,21.328,21.3578,21.2907,21.3056,295300.0
2006-10-18 14:20:00,28.55,28.77,28.54,28.68,329400.0,21.3056,21.4698,21.2981,21.4026,329400.0
2006-10-18 14:30:00,28.68,28.75,28.62,28.63,169500.0,21.4026,21.4549,21.3578,21.3653,169500.0
2006-10-18 14:40:00,28.63,28.7,28.5,28.57,297900.0,21.3653,21.4175,21.2683,21.3205,297900.0
2006-10-18 14:50:00,28.57,28.59,28.53,28.56,123900.0,21.3205,21.3355,21.2907,21.3131,123900.0
2006-10-18 15:00:00,28.55,28.6,28.53,28.59,176600.0,21.3056,21.3429,21.2907,21.3355,176600.0
2006-10-18 15:10:00,28.59,28.63,28.55,28.55,246900.0,21.3355,21.3653,21.3056,21.3056,246900.0
2006-10-18 15:20:00,28.55,28.58,28.51,28.55,302000.0,21.3056,21.328,21.2758,21.3056,302000.0
2006-10-18 15:30:00,28.55,28.67,28.54,28.62,289700.0,21.3056,21.3952,21.2981,21.3578,289700.0
2006-10-18 15:40:00,28.61,28.73,28.59,28.7,457100.0,21.3504,21.4399,21.3355,21.4175,457100.0
2006-10-18 15:50:00,28.71,28.72,28.65,28.65,507300.0,21.425,21.4325,21.3802,21.3802,507300.0
2006-10-19 09:30:00,28.95,28.95,28.75,28.83,585000.0,21.6041,21.6041,21.4549,21.5146,585000.0
2006-10-19 09:40:00,28.83,28.94,28.7,28.91,530000.0,21.5146,21.5966,21.4175,21.5743,530000.0
2006-10-19 09:50:00,28.91,29.04,28.88,28.94,441000.0,21.5743,21.6713,21.5519,21.5966,441000.0
2006-10-19 10:00:00,28.95,29.09,28.92,29.0,890900.0,21.6041,21.7086,21.5817,21.6414,890900.0
2006-10-19 10:10:00,28.99,29.01,28.92,28.96,611700.0,21.634,21.6489,21.5817,21.6116,611700.0
2006-10-19 10:20:00,28.96,29.01,28.93,28.96,294400.0,21.6116,21.6489,21.5892,21.6116,294400.0
2006-10-19 10:30:00,28.96,28.97,28.82,28.84,696700.0,21.6116,21.619,21.5071,21.522,696700.0
2006-10-19 10:40:00,28.85,28.93,28.76,28.93,341900.0,21.5295,21.5892,21.4623,21.5892,341900.0
2006-10-19 10:50:00,28.93,28.93,28.76,28.77,294100.0,21.5892,21.5892,21.4623,21.4698,294100.0
2006-10-19 11:00:00,28.77,28.78,28.56,28.57,411800.0,21.4698,21.4772,21.3131,21.3205,411800.0
2006-10-19 11:10:00,28.56,28.69,28.55,28.67,328900.0,21.3131,21.4101,21.3056,21.3952,328900.0
2006-10-19 11:20:00,28.68,28.76,28.66,28.76,227400.0,21.4026,21.4623,21.3877,21.4623,227400.0
2006-10-19 11:30:00,28.76,28.81,28.72,28.81,499100.0,21.4623,21.4996,21.4325,21.4996,499100.0
2006-10-19 11:40:00,28.81,28.85,28.71,28.74,356000.0,21.4996,21.5295,21.425,21.4474,356000.0
2006-10-19 11:50:00,28.73,28.8,28.7,28.72,173100.0,21.4399,21.4922,21.4175,21.4325,173100.0
2006-10-19 12:00:00,28.72,28.78,28.68,28.76,288200.0,21.4325,21.4772,21.4026,21.4623,288200.0
2006-10-19 12:10:00,28.76,28.94,28.75,28.94,356800.0,21.4623,21.5966,21.4549,21.5966,356800.0
2006-10-19 12:20:00,28.93,29.04,28.89,29.03,516800.0,21.5892,21.6713,21.5593,21.6638,516800.0
2006-10-19 12:30:00,29.04,29.1,29.0,29.1,419600.0,21.6713,21.716,21.6414,21.716,419600.0
2006-10-19 12:40:00,29.1,29.12,29.02,29.03,326700.0,21.716,21.731,21.6563,21.6638,326700.0
2006-10-19 12:50:00,29.02,29.03,28.96,28.97,314500.0,21.6563,21.6638,21.6116,21.619,314500.0
2006-10-19 13:00:00,28.97,29.13,28.96,29.11,356500.0,21.619,21.7384,21.6116,21.7235,356500.0
2006-10-19 13:10:00,29.11,29.13,29.06,29.11,288500.0,21.7235,21.7384,21.6862,21.7235,288500.0
2006-10-19 13:20:00,29.11,29.25,29.1,29.2,318100.0,21.7235,21.828,21.716,21.7907,318100.0
2006-10-19 13:30:00,29.19,29.3,29.19,29.26,477500.0,21.7832,21.8653,21.7832,21.8354,477500.0
2006-10-19 13:40:00,29.26,29.28,29.2,29.24,193200.0,21.8354,21.8504,21.7907,21.8205,193200.0
2006-10-19 13:50:00,29.24,29.29,29.24,29.26,367400.0,21.8205,21.8578,21.8205,21.8354,367400.0
2006-10-19 14:00:00,29.26,29.27,29.22,29.24,253900.0,21.8354,21.8429,21.8056,21.8205,253900.0
2006-10-19 14:10:00,29.22,29.31,29.22,29.26,294100.0,21.8056,21.8728,21.8056,21.8354,294100.0
2006-10-19 14:20:00,29.26,29.27,29.19,29.2,301600.0,21.8354,21.8429,21.7832,21.7907,301600.0
2006-10-19 14:30:00,29.2,29.21,29.15,29.16,409900.0,21.7907,21.7981,21.7534,21.7608,409900.0
2006-10-19 14:40:00,29.15,29.31,29.15,29.28,249300.0,21.7534,21.8728,21.7534,21.8504,249300.0
2006-10-19 14:50:00,29.28,29.3,29.25,29.28,279500.0,21.8504,21.8653,21.828,21.8504,279500.0
2006-10-19 15:00:00,29.28,29.4,29.27,29.38,317000.0,21.8504,21.9399,21.8429,21.925,317000.0
2006-10-19 15:10:00,29.38,29.38,29.31,29.32,187800.0,21.925,21.925,21.8728,21.8802,187800.0
2006-10-19 15:20:00,29.31,29.38,29.29,29.33,342500.0,21.8728,21.925,21.8578,21.8877,342500.0
2006-10-19 15:30:00,29.33,29.33,29.25,29.3,399200.0,21.8877,21.8877,21.828,21.8653,399200.0
2006-10-19 15:40:00,29.3,29.37,29.29,29.36,445900.0,21.8653,21.9175,21.8578,21.9101,445900.0
2006-10-19 15:50:00,29.37,29.39,29.33,29.38,1019300.0,21.9175,21.9325,21.8877,21.925,1019300.0
2006-10-20 09:30:00,29.38,29.38,28.94,29.0,1806800.0,21.925,21.925,21.5966,21.6414,1806800.0
2006-10-20 09:40:00,29.0,29.23,28.94,29.13,798300.0,21.6414,21.8131,21.5966,21.7384,798300.0
2006-10-20 09:50:00,29.13,29.15,28.9,29.06,621300.0,21.7384,21.7534,21.5668,21.6862,621300.0
2006-10-20 10:00:00,29.06,29.07,28.88,28.91,503300.0,21.6862,21.6937,21.5519,21.5743,503300.0
2006-10-20 10:10:00,28.91,28.93,28.84,28.86,671100.0,21.5743,21.5892,21.522,21.5369,671100.0
2006-10-20 10:20:00,28.86,28.99,28.8,28.9,404900.0,21.5369,21.634,21.4922,21.5668,404900.0
2006-10-20 10:30:00,28.9,28.9,28.76,28.76,404100.0,21.5668,21.5668,21.4623,21.4623,404100.0
2006-10-20 10:40:00,28.76,28.86,28.69,28.71,305200.0,21.4623,21.5369,21.4101,21.425,305200.0
2006-10-20 10:50:00,28.71,28.78,28.67,28.77,333500.0,21.425,21.4772,21.3952,21.4698,333500.0
2006-10-20 11:00:00,28.77,28.9,28.76,28.9,358600.0,21.4698,21.5668,21.4623,21.5668,358600.0
2006-10-20 11:10:00,28.9,28.92,28.88,28.89,232600.0,21.5668,21.5817,21.5519,21.5593,232600.0
2006-10-20 11:20:00,28.89,28.9,28.72,28.75,318700.0,21.5593,21.5668,21.4325,21.4549,318700.0
2006-10-20 11:30:00,28.75,28.79,28.64,28.72,510600.0,21.4549,21.4847,21.3728,21.4325,510600.0
2006-10-20 11:40:00,28.72,28.79,28.7,28.73,242200.0,21.4325,21.4847,21.4175,21.4399,242200.0
2006-10-20 11:50:00,28.73,28.75,28.66,28.72,216000.0,21.4399,21.4549,21.3877,21.4325,216000.0
2006-10-20 12:00:00,28.72,28.72,28.6,28.65,368300.0,21.4325,21.4325,21.3429,21.3802,368300.0
2006-10-20 12:10:00,28.65,28.67,28.6,28.63,245700.0,21.3802,21.3952,21.3429,21.3653,245700.0
2006-10-20 12:20:00,28.63,28.81,28.63,28.77,310900.0,21.3653,21.4996,21.3653,21.4698,310900.0
2006-10-20 12:30:00,28.77,28.9,28.76,28.82,354200.0,21.4698,21.5668,21.4623,21.5071,354200.0
2006-10-20 12:40:00,28.82,28.97,28.82,28.84,360200.0,21.5071,21.619,21.5071,21.522,360200.0
2006-10-20 12:50:00,28.84,28.94,28.82,28.84,143300.0,21.522,21.5966,21.5071,21.522,143300.0
2006-10-20 13:00:00,28.84,28.89,28.79,28.84,117300.0,21.522,21.5593,21.4847,21.522,117300.0
2006-10-20 13:10:00,28.85,28.89,28.83,28.86,210900.0,21.5295,21.5593,21.5146,21.5369,210900.0
2006-10-20 13:20:00,28.86,28.88,28.82,28.83,149800.0,21.5369,21.5519,21.5071,21.5146,149800.0
2006-10-20 13:30:00,28.83,28.84,28.73,28.76,322000.0,21.5146,21.522,21.4399,21.4623,322000.0
2006-10-20 13:40:00,28.75,28.78,28.73,28.77,144600.0,21.4549,21.4772,21.4399,21.4698,144600.0
2006-10-20 13:50:00,28.77,28.79,28.74,28.75,143000.0,21.4698,21.4847,21.4474,21.4549,143000.0
2006-10-20 14:00:00,28.76,28.77,28.7,28.73,292100.0,21.4623,21.4698,21.4175,21.4399,292100.0
2006-10-20 14:10:00,28.73,28.82,28.72,28.79,169100.0,21.4399,21.5071,21.4325,21.4847,169100.0
2006-10-20 14:20:00,28.79,28.81,28.75,28.8,166400.0,21.4847,21.4996,21.4549,21.4922,166400.0
2006-10-20 14:30:00,28.8,28.83,28.74,28.75,318600.0,21.4922,21.5146,21.4474,21.4549,318600.0
2006-10-20 14:40:00,28.75,28.77,28.74,28.76,235700.0,21.4549,21.4698,21.4474,21.4623,235700.0
2006-10-20 14:50:00,28.76,28.81,28.74,28.78,211300.0,21.4623,21.4996,21.4474,21.4772,211300.0
2006-10-20 15:00:00,28.78,28.83,28.71,28.71,245300.0,21.4772,21.5146,21.425,21.425,245300.0
2006-10-20 15:10:00,28.71,28.81,28.68,28.8,463800.0,21.425,21.4996,21.4026,21.4922,463800.0
2006-10-20 15:20:00,28.8,28.85,28.78,28.79,348800.0,21.4922,21.5295,21.4772,21.4847,348800.0
2006-10-20 15:30:00,28.79,28.82,28.75,28.81,393600.0,21.4847,21.5071,21.4549,21.4996,393600.0
2006-10-20 15:40:00,28.8,28.9,28.8,28.84,655400.0,21.4922,21.5668,21.4922,21.522,655400.0
2006-10-20 15:50:00,28.84,28.91,28.78,28.78,1127400.0,21.522,21.5743,21.4772,21.4772,1127400.0
2006-10-23 09:30:00,28.99,29.17,28.84,29.17,1826100.0,21.634,21.7683,21.522,21.7683,1826100.0
2006-10-23 09:40:00,29.17,29.29,29.03,29.11,1368400.0,21.7683,21.8578,21.6638,21.7235,1368400.0
2006-10-23 09:50:00,29.1,29.26,29.06,29.25,727700.0,21.716,21.8354,21.6862,21.828,727700.0
2006-10-23 10:00:00,29.25,29.3,29.13,29.22,1159300.0,21.828,21.8653,21.7384,21.8056,1159300.0
2006-10-23 10:10:00,29.21,29.68,29.21,29.65,1671100.0,21.7981,22.1489,21.7981,22.1265,1671100.0
2006-10-23 10:20:00,29.66,30.02,29.63,29.96,1519100.0,22.134,22.4026,22.1116,22.3578,1519100.0
2006-10-23 10:30:00,29.96,30.06,29.77,29.82,1150500.0,22.3578,22.4325,22.216,22.2534,1150500.0
2006-10-23 10:40:00,29.82,29.9,29.8,29.8,597700.0,22.2534,22.3131,22.2384,22.2384,597700.0
2006-10-23 10:50:00,29.8,29.81,29.64,29.7,827900.0,22.2384,22.2459,22.119,22.1638,827900.0
2006-10-23 11:00:00,29.71,29.71,29.56,29.71,811600.0,22.1713,22.1713,22.0593,22.1713,811600.0
2006-10-23 11:10:00,29.7,29.74,29.42,29.43,844600.0,22.1638,22.1937,21.9548,21.9623,844600.0
2006-10-23 11:20:00,29.43,29.53,29.36,29.38,958400.0,21.9623,22.0369,21.9101,21.925,958400.0
2006-10-23 11:30:00,29.38,29.45,29.19,29.24,920700.0,21.925,21.9772,21.7832,21.8205,920700.0
2006-10-23 11:40:00,29.24,29.37,29.24,29.32,447300.0,21.8205,21.9175,21.8205,21.8802,447300.0
2006-10-23 11:50:00,29.32,29.37,29.24,29.29,479000.0,21.8802,21.9175,21.8205,21.8578,479000.0
2006-10-23 12:00:00,29.28,29.38,29.26,29.3,516900.0,21.8504,21.925,21.8354,21.8653,516900.0
2006-10-23 12:10:00,29.3,29.31,29.27,29.29,405000.0,21.8653,21.8728,21.8429,21.8578,405000.0
2006-10-23 12:20:00,29.29,29.31,29.28,29.29,294800.0,21.8578,21.8728,21.8504,21.8578,294800.0
2006-10-23 12:30:00,29.29,29.34,29.15,29.18,797400.0,21.8578,21.8951,21.7534,21.7757,797400.0
2006-10-23 12:40:00,29.17,29.19,29.03,29.06,718500.0,21.7683,21.7832,21.6638,21.6862,718500.0
2006-10-23 12:50:00,29.06,29.12,29.03,29.05,602400.0,21.6862,21.731,21.6638,21.6787,602400.0
2006-10-23 13:00:00,29.05,29.13,28.99,29.0,379500.0,21.6787,21.7384,21.634,21.6414,379500.0
2006-10-23 13:10:00,29.0,29.13,28.94,28.99,643200.0,21.6414,21.7384,21.5966,21.634,643200.0
2006-10-23 13:20:00,28.99,29.03,28.94,29.01,424900.0,21.634,21.6638,21.5966,21.6489,424900.0
2006-10-23 13:30:00,29.01,29.01,28.87,28.94,558700.0,21.6489,21.6489,21.5444,21.5966,558700.0
2006-10-23 13:40:00,28.93,29.0,28.88,28.88,449000.0,21.5892,21.6414,21.5519,21.5519,449000.0
2006-10-23 13:50:00,28.88,28.9,28.83,28.86,425300.0,21.5519,21.5668,21.5146,21.5369,425300.0
2006-10-23 14:00:00,28.86,28.86,28.73,28.84,616200.0,21.5369,21.5369,21.4399,21.522,616200.0
2006-10-23 14:10:00,28.85,28.98,28.77,28.8,520700.0,21.5295,21.6265,21.4698,21.4922,520700.0
2006-10-23 14:20:00,28.8,28.91,28.76,28.9,395100.0,21.4922,21.5743,21.4623,21.5668,395100.0
2006-10-23 14:30:00,28.9,28.91,28.8,28.81,291800.0,21.5668,21.5743,21.4922,21.4996,291800.0
2006-10-23 14:40:00,28.82,29.04,28.82,29.01,368100.0,21.5071,21.6713,21.5071,21.6489,368100.0
2006-10-23 14:50:00,29.01,29.01,28.92,28.98,349600.0,21.6489,21.6489,21.5817,21.6265,349600.0
2006-10-23 15:00:00,28.98,29.11,28.94,29.11,400100.0,21.6265,21.7235,21.5966,21.7235,400100.0
2006-10-23 15:10:00,29.11,29.19,29.05,29.19,568700.0,21.7235,21.7832,21.6787,21.7832,568700.0
2006-10-23 15:20:00,29.18,29.23,29.18,29.2,480200.0,21.7757,21.8131,21.7757,21.7907,480200.0
2006-10-23 15:30:00,29.21,29.23,29.19,29.2,373000.0,21.7981,21.8131,21.7832,21.7907,373000.0
2006-10-23 15:40:00,29.2,29.5,29.19,29.29,552000.0,21.7907,22.0145,21.7832,21.8578,552000.0
2006-10-23 15:50:00,29.29,29.3,29.18,29.2,679000.0,21.8578,21.8653,21.7757,21.7907,679000.0
2006-10-24 09:30:00,29.7,29.72,29.49,29.7,902900.0,22.1638,22.1787,22.0071,22.1638,902900.0
2006-10-24 09:40:00,29.7,29.85,29.65,29.84,692200.0,22.1638,22.2757,22.1265,22.2683,692200.0
2006-10-24 09:50:00,29.84,29.85,29.59,29.6,578700.0,22.2683,22.2757,22.0817,22.0892,578700.0
2006-10-24 10:00:00,29.61,29.78,29.57,29.74,653100.0,22.0966,22.2235,22.0668,22.1937,653100.0
2006-10-24 10:10:00,29.74,29.85,29.74,29.81,760500.0,22.1937,22.2757,22.1937,22.2459,760500.0
2006-10-24 10:20:00,29.82,29.82,29.68,29.8,479400.0,22.2534,22.2534,22.1489,22.2384,479400.0
2006-10-24 10:30:00,29.81,29.98,29.78,29.96,1178500.0,22.2459,22.3728,22.2235,22.3578,1178500.0
2006-10-24 10:40:00,29.97,30.04,29.97,30.01,1149500.0,22.3653,22.4175,22.3653,22.3951,1149500.0
2006-10-24 10:50:00,30.02,30.12,29.99,30.08,802700.0,22.4026,22.4772,22.3802,22.4474,802700.0
2006-10-24 11:00:00,30.08,30.23,30.06,30.19,814900.0,22.4474,22.5593,22.4325,22.5295,814900.0
2006-10-24 11:10:00,30.19,30.24,30.17,30.19,458600.0,22.5295,22.5668,22.5145,22.5295,458600.0
2006-10-24 11:20:00,30.18,30.29,30.14,30.28,720300.0,22.522,22.6041,22.4922,22.5966,720300.0
2006-10-24 11:30:00,30.28,30.42,30.28,30.41,839700.0,22.5966,22.7011,22.5966,22.6936,839700.0
2006-10-24 11:40:00,30.41,30.42,30.35,30.41,1047800.0,22.6936,22.7011,22.6489,22.6936,1047800.0
2006-10-24 11:50:00,30.41,30.44,30.36,30.41,518000.0,22.6936,22.716,22.6563,22.6936,518000.0
2006-10-24 12:00:00,30.41,30.53,30.41,30.52,791100.0,22.6936,22.7832,22.6936,22.7757,791100.0
2006-10-24 12:10:00,30.51,30.52,30.44,30.49,802700.0,22.7683,22.7757,22.716,22.7533,802700.0
2006-10-24 12:20:00,30.5,30.65,30.49,30.61,499700.0,22.7608,22.8727,22.7533,22.8429,499700.0
2006-10-24 12:30:00,30.6,30.84,30.59,30.82,786700.0,22.8354,23.0145,22.828,22.9996,786700.0
2006-10-24 12:40:00,30.82,30.95,30.73,30.73,775200.0,22.9996,23.0966,22.9324,22.9324,775200.0
2006-10-24 12:50:00,30.74,30.75,30.56,30.6,795600.0,22.9399,22.9474,22.8056,22.8354,795600.0
2006-10-24 13:00:00,30.61,30.75,30.59,30.69,370700.0,22.8429,22.9474,22.828,22.9026,370700.0
2006-10-24 13:10:00,30.68,30.68,30.59,30.59,251500.0,22.8951,22.8951,22.828,22.828,251500.0
2006-10-24 13:20:00,30.6,30.68,30.54,30.66,283900.0,22.8354,22.8951,22.7907,22.8802,283900.0
2006-10-24 13:30:00,30.66,30.82,30.66,30.82,348000.0,22.8802,22.9996,22.8802,22.9996,348000.0
2006-10-24 13:40:00,30.82,30.89,30.76,30.76,574700.0,22.9996,23.0518,22.9548,22.9548,574700.0
2006-10-24 13:50:00,30.77,30.85,30.77,30.79,328800.0,22.9623,23.022,22.9623,22.9772,328800.0
2006-10-24 14:00:00,30.78,30.81,30.7,30.76,368100.0,22.9698,22.9921,22.9101,22.9548,368100.0
2006-10-24 14:10:00,30.76,30.83,30.76,30.82,351900.0,22.9548,23.0071,22.9548,22.9996,351900.0
2006-10-24 14:20:00,30.82,30.9,30.82,30.9,473300.0,22.9996,23.0593,22.9996,23.0593,473300.0
2006-10-24 14:30:00,30.9,30.92,30.86,30.91,339500.0,23.0593,23.0742,23.0295,23.0668,339500.0
2006-10-24 14:40:00,30.92,30.92,30.83,30.84,294300.0,23.0742,23.0742,23.0071,23.0145,294300.0
2006-10-24 14:50:00,30.83,30.95,30.8,30.92,557700.0,23.0071,23.0966,22.9847,23.0742,557700.0
2006-10-24 15:00:00,30.92,30.98,30.91,30.96,392500.0,23.0742,23.119,23.0668,23.1041,392500.0
2006-10-24 15:10:00,30.97,31.03,30.96,30.99,912700.0,23.1115,23.1563,23.1041,23.1265,912700.0
2006-10-24 15:20:00,30.99,31.17,30.99,31.09,1050200.0,23.1265,23.2608,23.1265,23.2011,1050200.0
2006-10-24 15:30:00,31.09,31.1,30.95,31.01,802500.0,23.2011,23.2086,23.0966,23.1414,802500.0
2006-10-24 15:40:00,31.0,31.02,30.92,30.94,923600.0,23.1339,23.1489,23.0742,23.0892,923600.0
2006-10-24 15:50:00,30.94,30.95,30.82,30.86,1077900.0,23.0892,23.0966,22.9996,23.0295,1077900.0
2006-10-25 09:30:00,31.0,31.22,30.94,31.22,1231600.0,23.1339,23.2981,23.0892,23.2981,1231600.0
2006-10-25 09:40:00,31.21,31.36,31.09,31.34,1098900.0,23.2906,23.4026,23.2011,23.3877,1098900.0
2006-10-25 09:50:00,31.34,31.72,31.32,31.64,1303500.0,23.3877,23.6712,23.3727,23.6115,1303500.0
2006-10-25 10:00:00,31.65,31.87,31.48,31.83,1553400.0,23.619,23.7832,23.4921,23.7533,1553400.0
2006-10-25 10:10:00,31.82,31.85,31.69,31.81,1381700.0,23.7459,23.7683,23.6489,23.7384,1381700.0
2006-10-25 10:20:00,31.8,31.88,31.75,31.85,657200.0,23.7309,23.7906,23.6936,23.7683,657200.0
2006-10-25 10:30:00,31.86,32.2,31.86,32.1,1967900.0,23.7757,24.0294,23.7757,23.9548,1967900.0
2006-10-25 10:40:00,32.1,32.15,31.93,32.1,1856800.0,23.9548,23.9921,23.828,23.9548,1856800.0
2006-10-25 10:50:00,32.09,32.5,32.03,32.47,1466000.0,23.9474,24.2533,23.9026,24.2309,1466000.0
2006-10-25 11:00:00,32.47,32.86,32.44,32.73,2152900.0,24.2309,24.522,24.2085,24.425,2152900.0
2006-10-25 11:10:00,32.73,32.74,32.43,32.44,1431400.0,24.425,24.4324,24.2011,24.2085,1431400.0
2006-10-25 11:20:00,32.43,32.44,32.25,32.4,1301700.0,24.2011,24.2085,24.0668,24.1787,1301700.0
2006-10-25 11:30:00,32.4,32.47,32.31,32.31,669800.0,24.1787,24.2309,24.1115,24.1115,669800.0
2006-10-25 11:40:00,32.31,32.56,32.3,32.5,915700.0,24.1115,24.2981,24.1041,24.2533,915700.0
2006-10-25 11:50:00,32.51,32.63,32.5,32.6,833100.0,24.2608,24.3503,24.2533,24.3279,833100.0
2006-10-25 12:00:00,32.6,32.72,32.55,32.62,1133100.0,24.3279,24.4175,24.2906,24.3429,1133100.0
2006-10-25 12:10:00,32.63,32.63,32.49,32.54,600000.0,24.3503,24.3503,24.2459,24.2832,600000.0
2006-10-25 12:20:00,32.54,32.64,32.36,32.55,760500.0,24.2832,24.3578,24.1488,24.2906,760500.0
2006-10-25 12:30:00,32.55,32.62,32.49,32.5,869400.0,24.2906,24.3429,24.2459,24.2533,869400.0
2006-10-25 12:40:00,32.5,32.56,32.49,32.55,332000.0,24.2533,24.2981,24.2459,24.2906,332000.0
2006-10-25 12:50:00,32.55,32.65,32.54,32.63,453100.0,24.2906,24.3653,24.2832,24.3503,453100.0
2006-10-25 13:00:00,32.63,32.7,32.59,32.68,491300.0,24.3503,24.4026,24.3205,24.3876,491300.0
2006-10-25 13:10:00,32.69,32.79,32.69,32.79,594900.0,24.3951,24.4697,24.3951,24.4697,594900.0
2006-10-25 13:20:00,32.79,32.96,32.78,32.91,779500.0,24.4697,24.5966,24.4623,24.5593,779500.0
2006-10-25 13:30:00,32.91,32.93,32.83,32.83,485800.0,24.5593,24.5742,24.4996,24.4996,485800.0
2006-10-25 13:40:00,32.84,32.9,32.72,32.76,446500.0,24.507,24.5518,24.4175,24.4473,446500.0
2006-10-25 13:50:00,32.76,32.8,32.72,32.74,487200.0,24.4473,24.4772,24.4175,24.4324,487200.0
2006-10-25 14:00:00,32.75,32.75,32.69,32.7,490100.0,24.4399,24.4399,24.3951,24.4026,490100.0
2006-10-25 14:10:00,32.71,32.8,32.67,32.79,470900.0,24.41,24.4772,24.3802,24.4697,470900.0
2006-10-25 14:20:00,32.78,32.88,32.78,32.83,579700.0,24.4623,24.5369,24.4623,24.4996,579700.0
2006-10-25 14:30:00,32.83,32.84,32.65,32.69,599500.0,24.4996,24.507,24.3653,24.3951,599500.0
2006-10-25 14:40:00,32.69,32.83,32.66,32.78,410500.0,24.3951,24.4996,24.3727,24.4623,410500.0
2006-10-25 14:50:00,32.79,32.92,32.77,32.9,444500.0,24.4697,24.5667,24.4548,24.5518,444500.0
2006-10-25 15:00:00,32.91,32.94,32.86,32.86,504200.0,24.5593,24.5817,24.522,24.522,504200.0
2006-10-25 15:10:00,32.86,32.97,32.85,32.94,594600.0,24.522,24.6041,24.5145,24.5817,594600.0
2006-10-25 15:20:00,32.94,33.0,32.87,32.87,685300.0,24.5817,24.6264,24.5294,24.5294,685300.0
2006-10-25 15:30:00,32.88,32.91,32.79,32.84,722600.0,24.5369,24.5593,24.4697,24.507,722600.0
2006-10-25 15:40:00,32.84,32.84,32.62,32.64,880400.0,24.507,24.507,24.3429,24.3578,880400.0
2006-10-25 15:50:00,32.64,32.65,32.47,32.63,1524100.0,24.3578,24.3653,24.2309,24.3503,1524100.0
2006-10-26 09:30:00,32.79,32.81,32.7,32.77,941700.0,24.4697,24.4847,24.4026,24.4548,941700.0
2006-10-26 09:40:00,32.77,32.89,32.59,32.59,759900.0,24.4548,24.5444,24.3205,24.3205,759900.0
2006-10-26 09:50:00,32.59,32.6,32.28,32.4,805500.0,24.3205,24.3279,24.0891,24.1787,805500.0
2006-10-26 10:00:00,32.39,32.5,32.32,32.47,579100.0,24.1712,24.2533,24.119,24.2309,579100.0
2006-10-26 10:10:00,32.48,32.56,32.45,32.45,615000.0,24.2384,24.2981,24.216,24.216,615000.0
2006-10-26 10:20:00,32.45,32.46,32.05,32.05,658900.0,24.216,24.2235,23.9175,23.9175,658900.0
2006-10-26 10:30:00,32.05,32.3,32.03,32.14,816800.0,23.9175,24.1041,23.9026,23.9847,816800.0
2006-10-26 10:40:00,32.14,32.14,31.86,31.92,1162000.0,23.9847,23.9847,23.7757,23.8205,1162000.0
2006-10-26 10:50:00,31.92,32.14,31.9,32.13,930400.0,23.8205,23.9847,23.8056,23.9772,930400.0
2006-10-26 11:00:00,32.14,32.15,32.02,32.04,432000.0,23.9847,23.9921,23.8951,23.91,432000.0
2006-10-26 11:10:00,32.04,32.13,32.02,32.1,479400.0,23.91,23.9772,23.8951,23.9548,479400.0
2006-10-26 11:20:00,32.1,32.22,32.08,32.2,379300.0,23.9548,24.0444,23.9399,24.0294,379300.0
2006-10-26 11:30:00,32.2,32.27,32.1,32.11,322100.0,24.0294,24.0817,23.9548,23.9623,322100.0
2006-10-26 11:40:00,32.11,32.16,32.0,32.16,370400.0,23.9623,23.9996,23.8802,23.9996,370400.0
2006-10-26 11:50:00,32.16,32.18,32.08,32.18,283100.0,23.9996,24.0145,23.9399,24.0145,283100.0
2006-10-26 12:00:00,32.18,32.28,32.15,32.18,300100.0,24.0145,24.0891,23.9921,24.0145,300100.0
2006-10-26 12:10:00,32.18,32.34,32.16,32.33,223900.0,24.0145,24.1339,23.9996,24.1265,223900.0
2006-10-26 12:20:00,32.33,32.37,32.22,32.31,199300.0,24.1265,24.1563,24.0444,24.1115,199300.0
2006-10-26 12:30:00,32.31,32.35,32.24,32.35,179900.0,24.1115,24.1414,24.0593,24.1414,179900.0
2006-10-26 12:40:00,32.34,32.42,32.32,32.37,348000.0,24.1339,24.1936,24.119,24.1563,348000.0
2006-10-26 12:50:00,32.37,32.42,32.31,32.36,315000.0,24.1563,24.1936,24.1115,24.1488,315000.0
2006-10-26 13:00:00,32.37,32.38,32.29,32.33,213100.0,24.1563,24.1638,24.0966,24.1265,213100.0
2006-10-26 13:10:00,32.33,32.35,32.23,32.32,178000.0,24.1265,24.1414,24.0518,24.119,178000.0
2006-10-26 13:20:00,32.31,32.34,32.26,32.3,194200.0,24.1115,24.1339,24.0742,24.1041,194200.0
2006-10-26 13:30:00,32.29,32.36,32.26,32.34,263300.0,24.0966,24.1488,24.0742,24.1339,263300.0
2006-10-26 13:40:00,32.33,32.36,32.29,32.36,160700.0,24.1265,24.1488,24.0966,24.1488,160700.0
2006-10-26 13:50:00,32.36,32.37,32.19,32.22,334400.0,24.1488,24.1563,24.022,24.0444,334400.0
2006-10-26 14:00:00,32.22,32.22,32.11,32.17,378700.0,24.0444,24.0444,23.9623,24.0071,378700.0
2006-10-26 14:10:00,32.17,32.29,32.16,32.23,295600.0,24.0071,24.0966,23.9996,24.0518,295600.0
2006-10-26 14:20:00,32.24,32.34,32.23,32.26,388000.0,24.0593,24.1339,24.0518,24.0742,388000.0
2006-10-26 14:30:00,32.26,32.28,32.12,32.14,356300.0,24.0742,24.0891,23.9697,23.9847,356300.0
2006-10-26 14:40:00,32.14,32.23,32.07,32.23,297700.0,23.9847,24.0518,23.9324,24.0518,297700.0
2006-10-26 14:50:00,32.22,32.35,32.22,32.35,329600.0,24.0444,24.1414,24.0444,24.1414,329600.0
2006-10-26 15:00:00,32.35,32.4,32.28,32.28,407300.0,24.1414,24.1787,24.0891,24.0891,407300.0
2006-10-26 15:10:00,32.29,32.39,32.24,32.31,431100.0,24.0966,24.1712,24.0593,24.1115,431100.0
2006-10-26 15:20:00,32.32,32.41,32.3,32.4,275500.0,24.119,24.1862,24.1041,24.1787,275500.0
2006-10-26 15:30:00,32.4,32.45,32.34,32.45,464700.0,24.1787,24.216,24.1339,24.216,464700.0
2006-10-26 15:40:00,32.45,32.47,32.39,32.4,382900.0,24.216,24.2309,24.1712,24.1787,382900.0
2006-10-26 15:50:00,32.4,32.47,32.39,32.39,552200.0,24.1787,24.2309,24.1712,24.1712,552200.0
2006-10-27 09:30:00,32.4,32.45,32.26,32.36,406000.0,24.1787,24.216,24.0742,24.1488,406000.0
2006-10-27 09:40:00,32.36,32.67,32.36,32.49,496100.0,24.1488,24.3802,24.1488,24.2459,496100.0
2006-10-27 09:50:00,32.49,32.49,32.3,32.4,318400.0,24.2459,24.2459,24.1041,24.1787,318400.0
2006-10-27 10:00:00,32.39,32.48,32.36,32.39,256500.0,24.1712,24.2384,24.1488,24.1712,256500.0
2006-10-27 10:10:00,32.4,32.4,32.16,32.2,473800.0,24.1787,24.1787,23.9996,24.0294,473800.0
2006-10-27 10:20:00,32.2,32.4,32.19,32.29,414300.0,24.0294,24.1787,24.022,24.0966,414300.0
2006-10-27 10:30:00,32.28,32.45,32.26,32.43,329300.0,24.0891,24.216,24.0742,24.2011,329300.0
2006-10-27 10:40:00,32.44,32.47,32.36,32.39,275300.0,24.2085,24.2309,24.1488,24.1712,275300.0
2006-10-27 10:50:00,32.39,32.48,32.36,32.48,191500.0,24.1712,24.2384,24.1488,24.2384,191500.0
2006-10-27 11:00:00,32.48,32.6,32.46,32.6,421600.0,24.2384,24.3279,24.2235,24.3279,421600.0
2006-10-27 11:10:00,32.59,32.7,32.59,32.68,377700.0,24.3205,24.4026,24.3205,24.3876,377700.0
2006-10-27 11:20:00,32.68,32.68,32.59,32.59,420900.0,24.3876,24.3876,24.3205,24.3205,420900.0
2006-10-27 11:30:00,32.58,32.66,32.55,32.59,279400.0,24.313,24.3727,24.2906,24.3205,279400.0
2006-10-27 11:40:00,32.6,32.63,32.54,32.58,269700.0,24.3279,24.3503,24.2832,24.313,269700.0
2006-10-27 11:50:00,32.58,32.65,32.57,32.63,242500.0,24.313,24.3653,24.3056,24.3503,242500.0
2006-10-27 12:00:00,32.61,32.66,32.56,32.61,443200.0,24.3354,24.3727,24.2981,24.3354,443200.0
2006-10-27 12:10:00,32.6,32.63,32.55,32.56,232300.0,24.3279,24.3503,24.2906,24.2981,232300.0
2006-10-27 12:20:00,32.56,32.64,32.55,32.63,222200.0,24.2981,24.3578,24.2906,24.3503,222200.0
2006-10-27 12:30:00,32.64,32.67,32.6,32.62,316200.0,24.3578,24.3802,24.3279,24.3429,316200.0
2006-10-27 12:40:00,32.62,32.68,32.61,32.65,154100.0,24.3429,24.3876,24.3354,24.3653,154100.0
2006-10-27 12:50:00,32.65,32.66,32.62,32.63,96300.0,24.3653,24.3727,24.3429,24.3503,96300.0
2006-10-27 13:00:00,32.64,32.65,32.6,32.63,146800.0,24.3578,24.3653,24.3279,24.3503,146800.0
2006-10-27 13:10:00,32.63,32.68,32.63,32.64,222100.0,24.3503,24.3876,24.3503,24.3578,222100.0
2006-10-27 13:20:00,32.64,32.65,32.6,32.64,357000.0,24.3578,24.3653,24.3279,24.3578,357000.0
2006-10-27 13:30:00,32.63,32.64,32.54,32.62,264500.0,24.3503,24.3578,24.2832,24.3429,264500.0
2006-10-27 13:40:00,32.61,32.78,32.61,32.73,461700.0,24.3354,24.4623,24.3354,24.425,461700.0
2006-10-27 13:50:00,32.73,32.73,32.66,32.67,276000.0,24.425,24.425,24.3727,24.3802,276000.0
2006-10-27 14:00:00,32.68,32.7,32.51,32.51,320600.0,24.3876,24.4026,24.2608,24.2608,320600.0
2006-10-27 14:10:00,32.52,32.6,32.5,32.55,487300.0,24.2682,24.3279,24.2533,24.2906,487300.0
2006-10-27 14:20:00,32.56,32.64,32.45,32.48,544100.0,24.2981,24.3578,24.216,24.2384,544100.0
2006-10-27 14:30:00,32.48,32.54,32.38,32.39,309300.0,24.2384,24.2832,24.1638,24.1712,309300.0
2006-10-27 14:40:00,32.38,32.42,32.28,32.31,474400.0,24.1638,24.1936,24.0891,24.1115,474400.0
2006-10-27 14:50:00,32.31,32.34,32.23,32.29,380000.0,24.1115,24.1339,24.0518,24.0966,380000.0
2006-10-27 15:00:00,32.3,32.33,32.25,32.29,327100.0,24.1041,24.1265,24.0668,24.0966,327100.0
2006-10-27 15:10:00,32.29,32.32,32.22,32.22,355700.0,24.0966,24.119,24.0444,24.0444,355700.0
2006-10-27 15:20:00,32.22,32.22,32.04,32.04,672800.0,24.0444,24.0444,23.91,23.91,672800.0
2006-10-27 15:30:00,32.04,32.17,32.03,32.16,427600.0,23.91,24.0071,23.9026,23.9996,427600.0
2006-10-27 15:40:00,32.15,32.16,32.08,32.1,393700.0,23.9921,23.9996,23.9399,23.9548,393700.0
2006-10-27 15:50:00,32.11,32.16,32.05,32.15,616000.0,23.9623,23.9996,23.9175,23.9921,616000.0
2006-10-30 09:30:00,31.51,31.89,31.45,31.88,682100.0,23.5145,23.7981,23.4697,23.7906,682100.0
2006-10-30 09:40:00,31.89,31.99,31.66,31.73,390900.0,23.7981,23.8727,23.6265,23.6787,390900.0
2006-10-30 09:50:00,31.71,31.82,31.63,31.66,494100.0,23.6638,23.7459,23.6041,23.6265,494100.0
2006-10-30 10:00:00,31.66,31.71,31.5,31.51,490500.0,23.6265,23.6638,23.5071,23.5145,490500.0
2006-10-30 10:10:00,31.51,31.57,31.41,31.45,530400.0,23.5145,23.5593,23.4399,23.4697,530400.0
2006-10-30 10:20:00,31.45,31.6,31.45,31.52,421900.0,23.4697,23.5817,23.4697,23.522,421900.0
2006-10-30 10:30:00,31.52,31.66,31.49,31.6,529000.0,23.522,23.6265,23.4996,23.5817,529000.0
2006-10-30 10:40:00,31.61,31.75,31.6,31.64,299000.0,23.5891,23.6936,23.5817,23.6115,299000.0
2006-10-30 10:50:00,31.64,31.72,31.63,31.69,227600.0,23.6115,23.6712,23.6041,23.6489,227600.0
2006-10-30 11:00:00,31.68,31.83,31.66,31.71,351400.0,23.6414,23.7533,23.6265,23.6638,351400.0
2006-10-30 11:10:00,31.71,31.77,31.62,31.68,249200.0,23.6638,23.7086,23.5966,23.6414,249200.0
2006-10-30 11:20:00,31.69,31.69,31.6,31.65,197500.0,23.6489,23.6489,23.5817,23.619,197500.0
2006-10-30 11:30:00,31.65,31.69,31.64,31.69,159400.0,23.619,23.6489,23.6115,23.6489,159400.0
2006-10-30 11:40:00,31.68,31.78,31.67,31.73,196700.0,23.6414,23.716,23.6339,23.6787,196700.0
2006-10-30 11:50:00,31.73,31.83,31.72,31.81,170800.0,23.6787,23.7533,23.6712,23.7384,170800.0
2006-10-30 12:00:00,31.82,31.84,31.72,31.73,154600.0,23.7459,23.7608,23.6712,23.6787,154600.0
2006-10-30 12:10:00,31.73,31.79,31.73,31.78,158000.0,23.6787,23.7235,23.6787,23.716,158000.0
2006-10-30 12:20:00,31.78,31.81,31.73,31.8,141600.0,23.716,23.7384,23.6787,23.7309,141600.0
2006-10-30 12:30:00,31.81,31.88,31.79,31.84,206500.0,23.7384,23.7906,23.7235,23.7608,206500.0
2006-10-30 12:40:00,31.85,31.86,31.78,31.81,140400.0,23.7683,23.7757,23.716,23.7384,140400.0
2006-10-30 12:50:00,31.81,31.85,31.78,31.82,224800.0,23.7384,23.7683,23.716,23.7459,224800.0
2006-10-30 13:00:00,31.83,31.83,31.74,31.81,198600.0,23.7533,23.7533,23.6862,23.7384,198600.0
2006-10-30 13:10:00,31.81,31.92,31.8,31.92,280400.0,23.7384,23.8205,23.7309,23.8205,280400.0
2006-10-30 13:20:00,31.92,31.96,31.81,31.84,238000.0,23.8205,23.8503,23.7384,23.7608,238000.0
2006-10-30 13:30:00,31.84,31.88,31.82,31.87,110600.0,23.7608,23.7906,23.7459,23.7832,110600.0
2006-10-30 13:40:00,31.86,31.91,31.83,31.9,118800.0,23.7757,23.813,23.7533,23.8056,118800.0
2006-10-30 13:50:00,31.9,31.91,31.8,31.8,191900.0,23.8056,23.813,23.7309,23.7309,191900.0
2006-10-30 14:00:00,31.81,31.84,31.77,31.83,220500.0,23.7384,23.7608,23.7086,23.7533,220500.0
2006-10-30 14:10:00,31.83,31.86,31.75,31.78,213800.0,23.7533,23.7757,23.6936,23.716,213800.0
2006-10-30 14:20:00,31.78,31.83,31.73,31.8,188400.0,23.716,23.7533,23.6787,23.7309,188400.0
2006-10-30 14:30:00,31.8,31.89,31.78,31.88,139200.0,23.7309,23.7981,23.716,23.7906,139200.0
2006-10-30 14:40:00,31.89,31.91,31.8,31.8,146500.0,23.7981,23.813,23.7309,23.7309,146500.0
2006-10-30 14:50:00,31.81,31.85,31.8,31.83,157700.0,23.7384,23.7683,23.7309,23.7533,157700.0
2006-10-30 15:00:00,31.83,31.87,31.82,31.86,140700.0,23.7533,23.7832,23.7459,23.7757,140700.0
2006-10-30 15:10:00,31.86,31.91,31.81,31.83,167700.0,23.7757,23.813,23.7384,23.7533,167700.0
2006-10-30 15:20:00,31.82,31.83,31.69,31.72,394200.0,23.7459,23.7533,23.6489,23.6712,394200.0
2006-10-30 15:30:00,31.72,31.72,31.59,31.68,451800.0,23.6712,23.6712,23.5742,23.6414,451800.0
2006-10-30 15:40:00,31.68,31.82,31.67,31.8,599300.0,23.6414,23.7459,23.6339,23.7309,599300.0
2006-10-30 15:50:00,31.8,31.82,31.73,31.74,503100.0,23.7309,23.7459,23.6787,23.6862,503100.0
2006-10-31 09:30:00,31.66,31.97,31.62,31.96,645200.0,23.6265,23.8578,23.5966,23.8503,645200.0
2006-10-31 09:40:00,31.95,31.97,31.6,31.67,719600.0,23.8429,23.8578,23.5817,23.6339,719600.0
2006-10-31 09:50:00,31.67,31.84,31.6,31.82,477600.0,23.6339,23.7608,23.5817,23.7459,477600.0
2006-10-31 10:00:00,31.81,32.08,31.8,31.99,679700.0,23.7384,23.9399,23.7309,23.8727,679700.0
2006-10-31 10:10:00,31.99,32.1,31.88,32.01,514700.0,23.8727,23.9548,23.7906,23.8877,514700.0
2006-10-31 10:20:00,32.01,32.06,31.91,32.04,342000.0,23.8877,23.925,23.813,23.91,342000.0
2006-10-31 10:30:00,32.03,32.08,31.97,32.03,326600.0,23.9026,23.9399,23.8578,23.9026,326600.0
2006-10-31 10:40:00,32.03,32.16,32.01,32.05,408900.0,23.9026,23.9996,23.8877,23.9175,408900.0
2006-10-31 10:50:00,32.05,32.07,31.96,31.98,331700.0,23.9175,23.9324,23.8503,23.8653,331700.0
2006-10-31 11:00:00,31.97,32.06,31.93,32.06,323400.0,23.8578,23.925,23.828,23.925,323400.0
2006-10-31 11:10:00,32.06,32.09,31.97,31.98,295300.0,23.925,23.9474,23.8578,23.8653,295300.0
2006-10-31 11:20:00,31.98,32.1,31.98,32.06,359800.0,23.8653,23.9548,23.8653,23.925,359800.0
2006-10-31 11:30:00,32.06,32.07,31.85,31.89,288600.0,23.925,23.9324,23.7683,23.7981,288600.0
2006-10-31 11:40:00,31.89,31.95,31.71,31.74,234900.0,23.7981,23.8429,23.6638,23.6862,234900.0
2006-10-31 11:50:00,31.74,31.85,31.7,31.75,309400.0,23.6862,23.7683,23.6563,23.6936,309400.0
2006-10-31 12:00:00,31.76,31.83,31.66,31.67,197800.0,23.7011,23.7533,23.6265,23.6339,197800.0
2006-10-31 12:10:00,31.67,31.71,31.5,31.53,409900.0,23.6339,23.6638,23.5071,23.5294,409900.0
2006-10-31 12:20:00,31.52,31.67,31.52,31.63,353700.0,23.522,23.6339,23.522,23.6041,353700.0
2006-10-31 12:30:00,31.63,31.78,31.6,31.72,333500.0,23.6041,23.716,23.5817,23.6712,333500.0
2006-10-31 12:40:00,31.72,31.74,31.63,31.69,157500.0,23.6712,23.6862,23.6041,23.6489,157500.0
2006-10-31 12:50:00,31.69,31.7,31.63,31.64,195500.0,23.6489,23.6563,23.6041,23.6115,195500.0
2006-10-31 13:00:00,31.65,31.81,31.59,31.79,370100.0,23.619,23.7384,23.5742,23.7235,370100.0
2006-10-31 13:10:00,31.78,31.79,31.64,31.69,230900.0,23.716,23.7235,23.6115,23.6489,230900.0
2006-10-31 13:20:00,31.69,31.69,31.64,31.65,242500.0,23.6489,23.6489,23.6115,23.619,242500.0
2006-10-31 13:30:00,31.66,31.66,31.62,31.62,257700.0,23.6265,23.6265,23.5966,23.5966,257700.0
2006-10-31 13:40:00,31.63,31.73,31.62,31.72,287600.0,23.6041,23.6787,23.5966,23.6712,287600.0
2006-10-31 13:50:00,31.72,31.73,31.67,31.72,167800.0,23.6712,23.6787,23.6339,23.6712,167800.0
2006-10-31 14:00:00,31.72,31.96,31.72,31.93,359800.0,23.6712,23.8503,23.6712,23.828,359800.0
2006-10-31 14:10:00,31.93,32.11,31.9,32.04,511600.0,23.828,23.9623,23.8056,23.91,511600.0
2006-10-31 14:20:00,32.03,32.06,31.93,32.04,371400.0,23.9026,23.925,23.828,23.91,371400.0
2006-10-31 14:30:00,32.04,32.09,32.0,32.05,256800.0,23.91,23.9474,23.8802,23.9175,256800.0
2006-10-31 14:40:00,32.04,32.22,32.04,32.16,330400.0,23.91,24.0444,23.91,23.9996,330400.0
2006-10-31 14:50:00,32.16,32.18,32.08,32.12,246000.0,23.9996,24.0145,23.9399,23.9697,246000.0
2006-10-31 15:00:00,32.12,32.16,32.07,32.1,232300.0,23.9697,23.9996,23.9324,23.9548,232300.0
2006-10-31 15:10:00,32.11,32.18,32.07,32.16,236400.0,23.9623,24.0145,23.9324,23.9996,236400.0
2006-10-31 15:20:00,32.16,32.29,32.15,32.24,344700.0,23.9996,24.0966,23.9921,24.0593,344700.0
2006-10-31 15:30:00,32.24,32.34,32.24,32.32,383300.0,24.0593,24.1339,24.0593,24.119,383300.0
2006-10-31 15:40:00,32.32,32.45,32.31,32.31,702200.0,24.119,24.216,24.1115,24.1115,702200.0
2006-10-31 15:50:00,32.31,32.36,32.2,32.32,918200.0,24.1115,24.1488,24.0294,24.119,918200.0
2006-11-01 09:30:00,32.13,32.28,32.03,32.14,399500.0,23.9772,24.0891,23.9026,23.9847,399500.0
2006-11-01 09:40:00,32.15,32.3,32.01,32.01,373700.0,23.9921,24.1041,23.8877,23.8877,373700.0
2006-11-01 09:50:00,32.0,32.07,31.92,31.96,391300.0,23.8802,23.9324,23.8205,23.8503,391300.0
2006-11-01 10:00:00,31.96,32.07,31.92,31.93,436400.0,23.8503,23.9324,23.8205,23.828,436400.0
2006-11-01 10:10:00,31.92,31.93,31.7,31.74,620300.0,23.8205,23.828,23.6563,23.6862,620300.0
2006-11-01 10:20:00,31.75,31.84,31.72,31.79,355900.0,23.6936,23.7608,23.6712,23.7235,355900.0
2006-11-01 10:30:00,31.78,32.19,31.78,31.96,1209100.0,23.716,24.022,23.716,23.8503,1209100.0
2006-11-01 10:40:00,31.95,32.05,31.88,31.94,610400.0,23.8429,23.9175,23.7906,23.8354,610400.0
2006-11-01 10:50:00,31.93,32.05,31.74,31.74,429200.0,23.828,23.9175,23.6862,23.6862,429200.0
2006-11-01 11:00:00,31.74,31.88,31.54,31.58,571900.0,23.6862,23.7906,23.5369,23.5668,571900.0
2006-11-01 11:10:00,31.59,31.63,31.51,31.56,379600.0,23.5742,23.6041,23.5145,23.5518,379600.0
2006-11-01 11:20:00,31.55,31.63,31.51,31.57,478200.0,23.5444,23.6041,23.5145,23.5593,478200.0
2006-11-01 11:30:00,31.57,31.58,31.5,31.53,324300.0,23.5593,23.5668,23.5071,23.5294,324300.0
2006-11-01 11:40:00,31.53,31.64,31.51,31.56,519700.0,23.5294,23.6115,23.5145,23.5518,519700.0
2006-11-01 11:50:00,31.57,31.62,31.5,31.5,382600.0,23.5593,23.5966,23.5071,23.5071,382600.0
2006-11-01 12:00:00,31.5,31.56,31.48,31.51,313700.0,23.5071,23.5518,23.4921,23.5145,313700.0
2006-11-01 12:10:00,31.5,31.62,31.48,31.51,322800.0,23.5071,23.5966,23.4921,23.5145,322800.0
2006-11-01 12:20:00,31.51,31.55,31.28,31.28,336900.0,23.5145,23.5444,23.3429,23.3429,336900.0
2006-11-01 12:30:00,31.28,31.43,31.25,31.29,285600.0,23.3429,23.4548,23.3205,23.3503,285600.0
2006-11-01 12:40:00,31.29,31.47,31.28,31.46,712900.0,23.3503,23.4847,23.3429,23.4772,712900.0
2006-11-01 12:50:00,31.47,31.77,31.47,31.65,678500.0,23.4847,23.7086,23.4847,23.619,678500.0
2006-11-01 13:00:00,31.64,31.71,31.56,31.65,268900.0,23.6115,23.6638,23.5518,23.619,268900.0
2006-11-01 13:10:00,31.65,31.65,31.53,31.59,155400.0,23.619,23.619,23.5294,23.5742,155400.0
2006-11-01 13:20:00,31.59,31.69,31.54,31.66,285800.0,23.5742,23.6489,23.5369,23.6265,285800.0
2006-11-01 13:30:00,31.65,31.7,31.57,31.64,380300.0,23.619,23.6563,23.5593,23.6115,380300.0
2006-11-01 13:40:00,31.64,31.76,31.59,31.69,450000.0,23.6115,23.7011,23.5742,23.6489,450000.0
2006-11-01 13:50:00,31.7,31.83,31.66,31.75,396700.0,23.6563,23.7533,23.6265,23.6936,396700.0
2006-11-01 14:00:00,31.73,31.81,31.68,31.81,268400.0,23.6787,23.7384,23.6414,23.7384,268400.0
2006-11-01 14:10:00,31.82,31.82,31.66,31.66,240700.0,23.7459,23.7459,23.6265,23.6265,240700.0
2006-11-01 14:20:00,31.66,31.68,31.49,31.55,255600.0,23.6265,23.6414,23.4996,23.5444,255600.0
2006-11-01 14:30:00,31.55,31.62,31.49,31.61,138700.0,23.5444,23.5966,23.4996,23.5891,138700.0
2006-11-01 14:40:00,31.62,31.64,31.55,31.59,122000.0,23.5966,23.6115,23.5444,23.5742,122000.0
2006-11-01 14:50:00,31.59,31.6,31.5,31.5,151100.0,23.5742,23.5817,23.5071,23.5071,151100.0
2006-11-01 15:00:00,31.5,31.52,31.47,31.5,264200.0,23.5071,23.522,23.4847,23.5071,264200.0
2006-11-01 15:10:00,31.5,31.56,31.47,31.48,214700.0,23.5071,23.5518,23.4847,23.4921,214700.0
2006-11-01 15:20:00,31.47,31.51,31.41,31.5,181700.0,23.4847,23.5145,23.4399,23.5071,181700.0
2006-11-01 15:30:00,31.5,31.52,31.45,31.48,200700.0,23.5071,23.522,23.4697,23.4921,200700.0
2006-11-01 15:40:00,31.47,31.54,31.46,31.54,480700.0,23.4847,23.5369,23.4772,23.5369,480700.0
2006-11-01 15:50:00,31.55,31.59,31.51,31.52,757400.0,23.5444,23.5742,23.5145,23.522,757400.0
2006-11-02 09:30:00,31.4,31.49,31.35,31.44,429000.0,23.4324,23.4996,23.3951,23.4623,429000.0
2006-11-02 09:40:00,31.45,31.62,31.4,31.5,392100.0,23.4697,23.5966,23.4324,23.5071,392100.0
2006-11-02 09:50:00,31.5,31.54,31.45,31.5,336600.0,23.5071,23.5369,23.4697,23.5071,336600.0
2006-11-02 10:00:00,31.5,31.55,31.27,31.35,713400.0,23.5071,23.5444,23.3354,23.3951,713400.0
2006-11-02 10:10:00,31.35,31.37,31.16,31.23,657700.0,23.3951,23.41,23.2533,23.3056,657700.0
2006-11-02 10:20:00,31.24,31.38,31.19,31.28,276700.0,23.313,23.4175,23.2757,23.3429,276700.0
2006-11-02 10:30:00,31.29,31.45,31.11,31.17,577600.0,23.3503,23.4697,23.216,23.2608,577600.0
2006-11-02 10:40:00,31.17,31.17,30.96,31.0,588800.0,23.2608,23.2608,23.1041,23.1339,588800.0
2006-11-02 10:50:00,31.01,31.09,30.98,31.02,358600.0,23.1414,23.2011,23.119,23.1489,358600.0
2006-11-02 11:00:00,31.02,31.08,30.97,31.08,298800.0,23.1489,23.1936,23.1115,23.1936,298800.0
2006-11-02 11:10:00,31.08,31.18,31.05,31.16,335700.0,23.1936,23.2683,23.1712,23.2533,335700.0
2006-11-02 11:20:00,31.15,31.28,31.13,31.23,598600.0,23.2459,23.3429,23.2309,23.3056,598600.0
2006-11-02 11:30:00,31.24,31.39,31.22,31.27,287000.0,23.313,23.425,23.2981,23.3354,287000.0
2006-11-02 11:40:00,31.27,31.35,31.16,31.27,365800.0,23.3354,23.3951,23.2533,23.3354,365800.0
2006-11-02 11:50:00,31.27,31.3,31.16,31.17,302600.0,23.3354,23.3578,23.2533,23.2608,302600.0
2006-11-02 12:00:00,31.16,31.25,31.16,31.22,243600.0,23.2533,23.3205,23.2533,23.2981,243600.0
2006-11-02 12:10:00,31.22,31.28,31.22,31.26,154400.0,23.2981,23.3429,23.2981,23.328,154400.0
2006-11-02 12:20:00,31.27,31.32,31.19,31.22,252600.0,23.3354,23.3727,23.2757,23.2981,252600.0
2006-11-02 12:30:00,31.22,31.39,31.2,31.37,317300.0,23.2981,23.425,23.2832,23.41,317300.0
2006-11-02 12:40:00,31.38,31.41,31.28,31.33,269600.0,23.4175,23.4399,23.3429,23.3802,269600.0
2006-11-02 12:50:00,31.33,31.35,31.24,31.29,142500.0,23.3802,23.3951,23.313,23.3503,142500.0
2006-11-02 13:00:00,31.28,31.29,31.18,31.26,214700.0,23.3429,23.3503,23.2683,23.328,214700.0
2006-11-02 13:10:00,31.26,31.35,31.22,31.33,224300.0,23.328,23.3951,23.2981,23.3802,224300.0
2006-11-02 13:20:00,31.33,31.47,31.32,31.45,473100.0,23.3802,23.4847,23.3727,23.4697,473100.0
2006-11-02 13:30:00,31.45,31.47,31.41,31.41,279100.0,23.4697,23.4847,23.4399,23.4399,279100.0
2006-11-02 13:40:00,31.41,31.42,31.28,31.29,216400.0,23.4399,23.4474,23.3429,23.3503,216400.0
2006-11-02 13:50:00,31.28,31.31,31.19,31.29,211200.0,23.3429,23.3653,23.2757,23.3503,211200.0
2006-11-02 14:00:00,31.3,31.3,31.2,31.27,198200.0,23.3578,23.3578,23.2832,23.3354,198200.0
2006-11-02 14:10:00,31.28,31.34,31.26,31.26,167100.0,23.3429,23.3877,23.328,23.328,167100.0
2006-11-02 14:20:00,31.26,31.26,31.05,31.06,476800.0,23.328,23.328,23.1712,23.1787,476800.0
2006-11-02 14:30:00,31.06,31.14,31.0,31.0,253500.0,23.1787,23.2384,23.1339,23.1339,253500.0
2006-11-02 14:40:00,31.0,31.03,30.99,31.0,197900.0,23.1339,23.1563,23.1265,23.1339,197900.0
2006-11-02 14:50:00,30.99,31.0,30.91,30.93,247400.0,23.1265,23.1339,23.0668,23.0817,247400.0
2006-11-02 15:00:00,30.93,31.0,30.9,30.98,239900.0,23.0817,23.1339,23.0593,23.119,239900.0
2006-11-02 15:10:00,30.99,31.05,30.96,31.03,236500.0,23.1265,23.1712,23.1041,23.1563,236500.0
2006-11-02 15:20:00,31.03,31.04,30.97,30.99,136500.0,23.1563,23.1638,23.1115,23.1265,136500.0
2006-11-02 15:30:00,31.0,31.07,30.99,31.04,181500.0,23.1339,23.1862,23.1265,23.1638,181500.0
2006-11-02 15:40:00,31.04,31.25,31.04,31.24,415900.0,23.1638,23.3205,23.1638,23.313,415900.0
2006-11-02 15:50:00,31.24,31.26,31.16,31.17,516700.0,23.313,23.328,23.2533,23.2608,516700.0
2006-11-03 09:30:00,31.48,31.67,31.48,31.52,452600.0,23.4921,23.6339,23.4921,23.522,452600.0
2006-11-03 09:40:00,31.51,31.61,31.42,31.53,595900.0,23.5145,23.5891,23.4474,23.5294,595900.0
2006-11-03 09:50:00,31.53,31.58,31.48,31.5,598900.0,23.5294,23.5668,23.4921,23.5071,598900.0
2006-11-03 10:00:00,31.51,31.61,31.51,31.59,591800.0,23.5145,23.5891,23.5145,23.5742,591800.0
2006-11-03 10:10:00,31.58,31.68,31.57,31.6,595600.0,23.5668,23.6414,23.5593,23.5817,595600.0
2006-11-03 10:20:00,31.6,31.64,31.57,31.59,474000.0,23.5817,23.6115,23.5593,23.5742,474000.0
2006-11-03 10:30:00,31.59,31.6,31.43,31.53,369900.0,23.5742,23.5817,23.4548,23.5294,369900.0
2006-11-03 10:40:00,31.53,31.54,31.46,31.5,260900.0,23.5294,23.5369,23.4772,23.5071,260900.0
2006-11-03 10:50:00,31.5,31.53,31.47,31.49,469300.0,23.5071,23.5294,23.4847,23.4996,469300.0
2006-11-03 11:00:00,31.49,31.54,31.46,31.49,264800.0,23.4996,23.5369,23.4772,23.4996,264800.0
2006-11-03 11:10:00,31.49,31.51,31.46,31.5,250000.0,23.4996,23.5145,23.4772,23.5071,250000.0
2006-11-03 11:20:00,31.49,31.5,31.47,31.49,199000.0,23.4996,23.5071,23.4847,23.4996,199000.0
2006-11-03 11:30:00,31.49,31.5,31.48,31.48,137800.0,23.4996,23.5071,23.4921,23.4921,137800.0
2006-11-03 11:40:00,31.49,31.5,31.47,31.5,248200.0,23.4996,23.5071,23.4847,23.5071,248200.0
2006-11-03 11:50:00,31.5,31.6,31.48,31.56,418000.0,23.5071,23.5817,23.4921,23.5518,418000.0
2006-11-03 12:00:00,31.55,31.63,31.55,31.59,290500.0,23.5444,23.6041,23.5444,23.5742,290500.0
2006-11-03 12:10:00,31.6,31.61,31.56,31.6,225900.0,23.5817,23.5891,23.5518,23.5817,225900.0
2006-11-03 12:20:00,31.61,31.81,31.6,31.81,550500.0,23.5891,23.7384,23.5817,23.7384,550500.0
2006-11-03 12:30:00,31.81,32.0,31.8,31.95,967900.0,23.7384,23.8802,23.7309,23.8429,967900.0
2006-11-03 12:40:00,31.96,31.99,31.87,31.87,536300.0,23.8503,23.8727,23.7832,23.7832,536300.0
2006-11-03 12:50:00,31.88,31.9,31.84,31.87,195300.0,23.7906,23.8056,23.7608,23.7832,195300.0
2006-11-03 13:00:00,31.87,31.89,31.69,31.89,277000.0,23.7832,23.7981,23.6489,23.7981,277000.0
2006-11-03 13:10:00,31.88,31.9,31.82,31.85,224600.0,23.7906,23.8056,23.7459,23.7683,224600.0
2006-11-03 13:20:00,31.85,31.86,31.74,31.8,199500.0,23.7683,23.7757,23.6862,23.7309,199500.0
2006-11-03 13:30:00,31.8,31.92,31.8,31.88,166800.0,23.7309,23.8205,23.7309,23.7906,166800.0
2006-11-03 13:40:00,31.88,31.93,31.84,31.92,117400.0,23.7906,23.828,23.7608,23.8205,117400.0
2006-11-03 13:50:00,31.92,31.95,31.86,31.86,135500.0,23.8205,23.8429,23.7757,23.7757,135500.0
2006-11-03 14:00:00,31.86,31.87,31.77,31.86,233100.0,23.7757,23.7832,23.7086,23.7757,233100.0
2006-11-03 14:10:00,31.86,31.88,31.8,31.81,196500.0,23.7757,23.7906,23.7309,23.7384,196500.0
2006-11-03 14:20:00,31.81,31.9,31.76,31.9,215900.0,23.7384,23.8056,23.7011,23.8056,215900.0
2006-11-03 14:30:00,31.89,31.95,31.88,31.91,165800.0,23.7981,23.8429,23.7906,23.813,165800.0
2006-11-03 14:40:00,31.91,31.96,31.88,31.93,125600.0,23.813,23.8503,23.7906,23.828,125600.0
2006-11-03 14:50:00,31.93,32.08,31.93,31.94,304500.0,23.828,23.9399,23.828,23.8354,304500.0
2006-11-03 15:00:00,31.93,32.1,31.93,32.09,300100.0,23.828,23.9548,23.828,23.9474,300100.0
2006-11-03 15:10:00,32.1,32.1,31.96,32.06,261000.0,23.9548,23.9548,23.8503,23.925,261000.0
2006-11-03 15:20:00,32.05,32.06,31.98,32.01,233700.0,23.9175,23.925,23.8653,23.8877,233700.0
2006-11-03 15:30:00,32.0,32.07,31.96,31.97,297600.0,23.8802,23.9324,23.8503,23.8578,297600.0
2006-11-03 15:40:00,31.97,31.97,31.84,31.85,375400.0,23.8578,23.8578,23.7608,23.7683,375400.0
2006-11-03 15:50:00,31.85,31.86,31.77,31.77,986200.0,23.7683,23.7757,23.7086,23.7086,986200.0
2006-11-06 09:30:00,31.58,31.72,31.44,31.65,379800.0,23.5668,23.6712,23.4623,23.619,379800.0
2006-11-06 09:40:00,31.67,31.81,31.59,31.73,346900.0,23.6339,23.7384,23.5742,23.6787,346900.0
2006-11-06 09:50:00,31.72,31.96,31.68,31.82,360800.0,23.6712,23.8503,23.6414,23.7459,360800.0
2006-11-06 10:00:00,31.82,31.92,31.8,31.8,268900.0,23.7459,23.8205,23.7309,23.7309,268900.0
2006-11-06 10:10:00,31.81,32.06,31.77,32.02,356500.0,23.7384,23.925,23.7086,23.8951,356500.0
2006-11-06 10:20:00,32.01,32.04,31.92,31.96,346200.0,23.8877,23.91,23.8205,23.8503,346200.0
2006-11-06 10:30:00,31.96,31.96,31.82,31.83,199600.0,23.8503,23.8503,23.7459,23.7533,199600.0
2006-11-06 10:40:00,31.83,31.98,31.83,31.96,134400.0,23.7533,23.8653,23.7533,23.8503,134400.0
2006-11-06 10:50:00,31.96,32.01,31.91,31.98,193400.0,23.8503,23.8877,23.813,23.8653,193400.0
2006-11-06 11:00:00,31.97,31.99,31.86,31.86,88500.0,23.8578,23.8727,23.7757,23.7757,88500.0
2006-11-06 11:10:00,31.85,31.9,31.81,31.87,106600.0,23.7683,23.8056,23.7384,23.7832,106600.0
2006-11-06 11:20:00,31.87,31.87,31.68,31.72,223900.0,23.7832,23.7832,23.6414,23.6712,223900.0
2006-11-06 11:30:00,31.72,31.75,31.6,31.61,281400.0,23.6712,23.6936,23.5817,23.5891,281400.0
2006-11-06 11:40:00,31.61,31.7,31.6,31.67,186500.0,23.5891,23.6563,23.5817,23.6339,186500.0
2006-11-06 11:50:00,31.67,31.7,31.65,31.68,123500.0,23.6339,23.6563,23.619,23.6414,123500.0
2006-11-06 12:00:00,31.68,31.9,31.67,31.84,257100.0,23.6414,23.8056,23.6339,23.7608,257100.0
2006-11-06 12:10:00,31.84,31.98,31.83,31.97,211700.0,23.7608,23.8653,23.7533,23.8578,211700.0
2006-11-06 12:20:00,31.97,31.99,31.94,31.97,137600.0,23.8578,23.8727,23.8354,23.8578,137600.0
2006-11-06 12:30:00,31.97,32.12,31.96,32.1,296300.0,23.8578,23.9697,23.8503,23.9548,296300.0
2006-11-06 12:40:00,32.11,32.12,32.03,32.05,209800.0,23.9623,23.9697,23.9026,23.9175,209800.0
2006-11-06 12:50:00,32.06,32.08,32.03,32.03,103100.0,23.925,23.9399,23.9026,23.9026,103100.0
2006-11-06 13:00:00,32.03,32.05,31.98,32.0,129300.0,23.9026,23.9175,23.8653,23.8802,129300.0
2006-11-06 13:10:00,31.99,32.08,31.99,32.06,100500.0,23.8727,23.9399,23.8727,23.925,100500.0
2006-11-06 13:20:00,32.07,32.07,32.0,32.02,106700.0,23.9324,23.9324,23.8802,23.8951,106700.0
2006-11-06 13:30:00,32.02,32.12,32.01,32.02,226600.0,23.8951,23.9697,23.8877,23.8951,226600.0
2006-11-06 13:40:00,32.02,32.06,31.97,32.06,161400.0,23.8951,23.925,23.8578,23.925,161400.0
2006-11-06 13:50:00,32.06,32.09,31.96,32.02,152100.0,23.925,23.9474,23.8503,23.8951,152100.0
2006-11-06 14:00:00,32.01,32.05,31.98,31.99,193100.0,23.8877,23.9175,23.8653,23.8727,193100.0
2006-11-06 14:10:00,31.99,32.04,31.98,32.04,110700.0,23.8727,23.91,23.8653,23.91,110700.0
2006-11-06 14:20:00,32.03,32.1,31.99,32.1,165100.0,23.9026,23.9548,23.8727,23.9548,165100.0
2006-11-06 14:30:00,32.09,32.24,32.05,32.22,212400.0,23.9474,24.0593,23.9175,24.0444,212400.0
2006-11-06 14:40:00,32.22,32.28,32.19,32.23,282400.0,24.0444,24.0891,24.022,24.0518,282400.0
2006-11-06 14:50:00,32.23,32.28,32.21,32.28,318500.0,24.0518,24.0891,24.0369,24.0891,318500.0
2006-11-06 15:00:00,32.28,32.4,32.26,32.38,380100.0,24.0891,24.1787,24.0742,24.1638,380100.0
2006-11-06 15:10:00,32.38,32.41,32.37,32.38,392200.0,24.1638,24.1862,24.1563,24.1638,392200.0
2006-11-06 15:20:00,32.39,32.47,32.38,32.44,455400.0,24.1712,24.2309,24.1638,24.2085,455400.0
2006-11-06 15:30:00,32.44,32.5,32.41,32.48,465400.0,24.2085,24.2533,24.1862,24.2384,465400.0
2006-11-06 15:40:00,32.48,32.51,32.42,32.42,720000.0,24.2384,24.2608,24.1936,24.1936,720000.0
2006-11-06 15:50:00,32.42,32.53,32.36,32.49,945300.0,24.1936,24.2757,24.1488,24.2459,945300.0
2006-11-07 09:30:00,32.65,32.65,32.25,32.3,492400.0,24.3653,24.3653,24.0668,24.1041,492400.0
2006-11-07 09:40:00,32.3,32.33,32.02,32.03,623900.0,24.1041,24.1265,23.8951,23.9026,623900.0
2006-11-07 09:50:00,32.04,32.06,31.94,31.98,601500.0,23.91,23.925,23.8354,23.8653,601500.0
2006-11-07 10:00:00,31.98,31.98,31.78,31.81,609500.0,23.8653,23.8653,23.716,23.7384,609500.0
2006-11-07 10:10:00,31.81,31.98,31.75,31.9,550800.0,23.7384,23.8653,23.6936,23.8056,550800.0
2006-11-07 10:20:00,31.9,31.9,31.77,31.88,353000.0,23.8056,23.8056,23.7086,23.7906,353000.0
2006-11-07 10:30:00,31.87,31.92,31.74,31.75,348400.0,23.7832,23.8205,23.6862,23.6936,348400.0
2006-11-07 10:40:00,31.74,31.81,31.62,31.76,407200.0,23.6862,23.7384,23.5966,23.7011,407200.0
2006-11-07 10:50:00,31.76,31.81,31.7,31.73,312900.0,23.7011,23.7384,23.6563,23.6787,312900.0
2006-11-07 11:00:00,31.72,31.87,31.69,31.86,322600.0,23.6712,23.7832,23.6489,23.7757,322600.0
2006-11-07 11:10:00,31.85,31.99,31.83,31.95,340200.0,23.7683,23.8727,23.7533,23.8429,340200.0
2006-11-07 11:20:00,31.95,31.96,31.89,31.94,218500.0,23.8429,23.8503,23.7981,23.8354,218500.0
2006-11-07 11:30:00,31.95,31.97,31.86,31.93,362800.0,23.8429,23.8578,23.7757,23.828,362800.0
2006-11-07 11:40:00,31.93,32.0,31.87,31.99,294500.0,23.828,23.8802,23.7832,23.8727,294500.0
2006-11-07 11:50:00,32.0,32.02,31.86,31.9,447000.0,23.8802,23.8951,23.7757,23.8056,447000.0
2006-11-07 12:00:00,31.9,32.0,31.85,31.87,328000.0,23.8056,23.8802,23.7683,23.7832,328000.0
2006-11-07 12:10:00,31.87,31.92,31.8,31.81,296700.0,23.7832,23.8205,23.7309,23.7384,296700.0
2006-11-07 12:20:00,31.82,31.9,31.75,31.75,273200.0,23.7459,23.8056,23.6936,23.6936,273200.0
2006-11-07 12:30:00,31.75,31.8,31.73,31.77,182100.0,23.6936,23.7309,23.6787,23.7086,182100.0
2006-11-07 12:40:00,31.77,31.89,31.77,31.85,226900.0,23.7086,23.7981,23.7086,23.7683,226900.0
2006-11-07 12:50:00,31.85,31.95,31.83,31.9,204900.0,23.7683,23.8429,23.7533,23.8056,204900.0
2006-11-07 13:00:00,31.9,31.93,31.8,31.81,177200.0,23.8056,23.828,23.7309,23.7384,177200.0
2006-11-07 13:10:00,31.8,31.81,31.68,31.68,201000.0,23.7309,23.7384,23.6414,23.6414,201000.0
2006-11-07 13:20:00,31.68,31.7,31.37,31.47,719600.0,23.6414,23.6563,23.41,23.4847,719600.0
2006-11-07 13:30:00,31.47,31.53,31.35,31.49,837600.0,23.4847,23.5294,23.3951,23.4996,837600.0
2006-11-07 13:40:00,31.49,31.63,31.49,31.58,404500.0,23.4996,23.6041,23.4996,23.5668,404500.0
2006-11-07 13:50:00,31.58,31.68,31.57,31.6,264300.0,23.5668,23.6414,23.5593,23.5817,264300.0
2006-11-07 14:00:00,31.6,31.64,31.46,31.5,307400.0,23.5817,23.6115,23.4772,23.5071,307400.0
2006-11-07 14:10:00,31.5,31.59,31.48,31.49,236100.0,23.5071,23.5742,23.4921,23.4996,236100.0
2006-11-07 14:20:00,31.5,31.52,31.4,31.43,283600.0,23.5071,23.522,23.4324,23.4548,283600.0
2006-11-07 14:30:00,31.43,31.48,31.4,31.48,250500.0,23.4548,23.4921,23.4324,23.4921,250500.0
2006-11-07 14:40:00,31.47,31.63,31.46,31.59,349100.0,23.4847,23.6041,23.4772,23.5742,349100.0
2006-11-07 14:50:00,31.59,31.64,31.56,31.59,213400.0,23.5742,23.6115,23.5518,23.5742,213400.0
2006-11-07 15:00:00,31.58,31.65,31.58,31.64,289600.0,23.5668,23.619,23.5668,23.6115,289600.0
2006-11-07 15:10:00,31.65,31.66,31.6,31.62,396100.0,23.619,23.6265,23.5817,23.5966,396100.0
2006-11-07 15:20:00,31.62,31.67,31.54,31.62,371800.0,23.5966,23.6339,23.5369,23.5966,371800.0
2006-11-07 15:30:00,31.62,31.77,31.61,31.77,365700.0,23.5966,23.7086,23.5891,23.7086,365700.0
2006-11-07 15:40:00,31.77,31.82,31.69,31.71,585800.0,23.7086,23.7459,23.6489,23.6638,585800.0
2006-11-07 15:50:00,31.71,31.72,31.65,31.67,609200.0,23.6638,23.6712,23.619,23.6339,609200.0
2006-11-08 09:30:00,31.1,31.31,30.97,31.02,1216700.0,23.2086,23.3653,23.1115,23.1489,1216700.0
2006-11-08 09:40:00,31.01,31.48,31.0,31.41,1150200.0,23.1414,23.4921,23.1339,23.4399,1150200.0
2006-11-08 09:50:00,31.41,31.63,31.4,31.4,946400.0,23.4399,23.6041,23.4324,23.4324,946400.0
2006-11-08 10:00:00,31.4,31.81,31.33,31.72,624000.0,23.4324,23.7384,23.3802,23.6712,624000.0
2006-11-08 10:10:00,31.72,31.95,31.68,31.89,712100.0,23.6712,23.8429,23.6414,23.7981,712100.0
2006-11-08 10:20:00,31.89,31.94,31.8,31.94,483700.0,23.7981,23.8354,23.7309,23.8354,483700.0
2006-11-08 10:30:00,31.94,32.12,31.82,31.85,882000.0,23.8354,23.9697,23.7459,23.7683,882000.0
2006-11-08 10:40:00,31.86,32.03,31.82,31.96,485100.0,23.7757,23.9026,23.7459,23.8503,485100.0
2006-11-08 10:50:00,31.96,31.97,31.78,31.88,527500.0,23.8503,23.8578,23.716,23.7906,527500.0
2006-11-08 11:00:00,31.9,31.92,31.71,31.73,569400.0,23.8056,23.8205,23.6638,23.6787,569400.0
2006-11-08 11:10:00,31.73,31.75,31.6,31.66,657300.0,23.6787,23.6936,23.5817,23.6265,657300.0
2006-11-08 11:20:00,31.66,31.87,31.65,31.82,370500.0,23.6265,23.7832,23.619,23.7459,370500.0
2006-11-08 11:30:00,31.81,31.85,31.72,31.74,263500.0,23.7384,23.7683,23.6712,23.6862,263500.0
2006-11-08 11:40:00,31.75,31.87,31.74,31.81,238300.0,23.6936,23.7832,23.6862,23.7384,238300.0
2006-11-08 11:50:00,31.81,31.84,31.76,31.83,311400.0,23.7384,23.7608,23.7011,23.7533,311400.0
2006-11-08 12:00:00,31.84,31.99,31.84,31.95,329300.0,23.7608,23.8727,23.7608,23.8429,329300.0
2006-11-08 12:10:00,31.94,31.97,31.88,31.94,256300.0,23.8354,23.8578,23.7906,23.8354,256300.0
2006-11-08 12:20:00,31.93,31.96,31.85,31.88,203700.0,23.828,23.8503,23.7683,23.7906,203700.0
2006-11-08 12:30:00,31.88,31.95,31.71,31.71,278000.0,23.7906,23.8429,23.6638,23.6638,278000.0
2006-11-08 12:40:00,31.71,31.72,31.58,31.71,411300.0,23.6638,23.6712,23.5668,23.6638,411300.0
2006-11-08 12:50:00,31.71,31.75,31.51,31.54,523400.0,23.6638,23.6936,23.5145,23.5369,523400.0
2006-11-08 13:00:00,31.54,31.58,31.35,31.38,554100.0,23.5369,23.5668,23.3951,23.4175,554100.0
2006-11-08 13:10:00,31.38,31.63,31.37,31.59,489400.0,23.4175,23.6041,23.41,23.5742,489400.0
2006-11-08 13:20:00,31.58,31.61,31.45,31.47,252700.0,23.5668,23.5891,23.4697,23.4847,252700.0
2006-11-08 13:30:00,31.46,31.62,31.46,31.61,284700.0,23.4772,23.5966,23.4772,23.5891,284700.0
2006-11-08 13:40:00,31.6,31.63,31.55,31.56,651500.0,23.5817,23.6041,23.5444,23.5518,651500.0
2006-11-08 13:50:00,31.56,31.57,31.44,31.45,479900.0,23.5518,23.5593,23.4623,23.4697,479900.0
2006-11-08 14:00:00,31.45,31.46,31.32,31.39,679500.0,23.4697,23.4772,23.3727,23.425,679500.0
2006-11-08 14:10:00,31.39,31.48,31.36,31.41,590500.0,23.425,23.4921,23.4026,23.4399,590500.0
2006-11-08 14:20:00,31.41,31.51,31.41,31.43,545400.0,23.4399,23.5145,23.4399,23.4548,545400.0
2006-11-08 14:30:00,31.43,31.53,31.41,31.45,878800.0,23.4548,23.5294,23.4399,23.4697,878800.0
2006-11-08 14:40:00,31.44,31.51,31.42,31.45,550300.0,23.4623,23.5145,23.4474,23.4697,550300.0
2006-11-08 14:50:00,31.47,31.48,31.43,31.47,508400.0,23.4847,23.4921,23.4548,23.4847,508400.0
2006-11-08 15:00:00,31.47,31.68,31.46,31.65,595600.0,23.4847,23.6414,23.4772,23.619,595600.0
2006-11-08 15:10:00,31.66,31.68,31.57,31.68,493900.0,23.6265,23.6414,23.5593,23.6414,493900.0
2006-11-08 15:20:00,31.68,31.72,31.65,31.7,427400.0,23.6414,23.6712,23.619,23.6563,427400.0
2006-11-08 15:30:00,31.7,31.83,31.69,31.79,546400.0,23.6563,23.7533,23.6489,23.7235,546400.0
2006-11-08 15:40:00,31.8,31.86,31.77,31.85,575100.0,23.7309,23.7757,23.7086,23.7683,575100.0
2006-11-08 15:50:00,31.85,31.91,31.84,31.88,978200.0,23.7683,23.813,23.7608,23.7906,978200.0
2006-11-09 09:30:00,32.14,32.2,31.97,31.99,659800.0,23.9847,24.0294,23.8578,23.8727,659800.0
2006-11-09 09:40:00,31.99,32.3,31.92,32.28,727900.0,23.8727,24.1041,23.8205,24.0891,727900.0
2006-11-09 09:50:00,32.29,32.41,32.22,32.39,704300.0,24.0966,24.1862,24.0444,24.1712,704300.0
2006-11-09 10:00:00,32.39,32.4,32.13,32.16,463500.0,24.1712,24.1787,23.9772,23.9996,463500.0
2006-11-09 10:10:00,32.17,32.21,32.08,32.1,406700.0,24.0071,24.0369,23.9399,23.9548,406700.0
2006-11-09 10:20:00,32.11,32.23,32.06,32.18,342600.0,23.9623,24.0518,23.925,24.0145,342600.0
2006-11-09 10:30:00,32.17,32.43,32.16,32.39,559500.0,24.0071,24.2011,23.9996,24.1712,559500.0
2006-11-09 10:40:00,32.39,32.6,32.33,32.57,807000.0,24.1712,24.3279,24.1265,24.3056,807000.0
2006-11-09 10:50:00,32.57,32.64,32.5,32.61,376600.0,24.3056,24.3578,24.2533,24.3354,376600.0
2006-11-09 11:00:00,32.62,32.67,32.44,32.5,548800.0,24.3429,24.3802,24.2085,24.2533,548800.0
2006-11-09 11:10:00,32.5,32.8,32.49,32.8,819400.0,24.2533,24.4772,24.2459,24.4772,819400.0
2006-11-09 11:20:00,32.8,32.8,32.66,32.69,299200.0,24.4772,24.4772,24.3727,24.3951,299200.0
2006-11-09 11:30:00,32.69,32.84,32.66,32.76,351300.0,24.3951,24.507,24.3727,24.4473,351300.0
2006-11-09 11:40:00,32.77,32.8,32.68,32.77,495800.0,24.4548,24.4772,24.3876,24.4548,495800.0
2006-11-09 11:50:00,32.76,32.78,32.67,32.72,346600.0,24.4473,24.4623,24.3802,24.4175,346600.0
2006-11-09 12:00:00,32.71,32.82,32.69,32.81,523600.0,24.41,24.4921,24.3951,24.4847,523600.0
2006-11-09 12:10:00,32.81,32.83,32.72,32.75,307100.0,24.4847,24.4996,24.4175,24.4399,307100.0
2006-11-09 12:20:00,32.75,32.94,32.74,32.91,522500.0,24.4399,24.5817,24.4324,24.5593,522500.0
2006-11-09 12:30:00,32.9,32.97,32.88,32.9,332000.0,24.5518,24.6041,24.5369,24.5518,332000.0
2006-11-09 12:40:00,32.9,32.9,32.82,32.82,205200.0,24.5518,24.5518,24.4921,24.4921,205200.0
2006-11-09 12:50:00,32.82,32.84,32.76,32.81,262200.0,24.4921,24.507,24.4473,24.4847,262200.0
2006-11-09 13:00:00,32.82,32.84,32.68,32.68,301700.0,24.4921,24.507,24.3876,24.3876,301700.0
2006-11-09 13:10:00,32.69,32.69,32.59,32.67,217400.0,24.3951,24.3951,24.3205,24.3802,217400.0
2006-11-09 13:20:00,32.67,32.73,32.53,32.53,679600.0,24.3802,24.425,24.2757,24.2757,679600.0
2006-11-09 13:30:00,32.53,32.58,32.51,32.51,309500.0,24.2757,24.313,24.2608,24.2608,309500.0
2006-11-09 13:40:00,32.52,32.67,32.45,32.57,365300.0,24.2682,24.3802,24.216,24.3056,365300.0
2006-11-09 13:50:00,32.58,32.66,32.56,32.6,176500.0,24.313,24.3727,24.2981,24.3279,176500.0
2006-11-09 14:00:00,32.6,32.61,32.49,32.49,235400.0,24.3279,24.3354,24.2459,24.2459,235400.0
2006-11-09 14:10:00,32.5,32.5,32.33,32.35,309700.0,24.2533,24.2533,24.1265,24.1414,309700.0
2006-11-09 14:20:00,32.35,32.52,32.35,32.51,374200.0,24.1414,24.2682,24.1414,24.2608,374200.0
2006-11-09 14:30:00,32.51,32.62,32.47,32.47,338800.0,24.2608,24.3429,24.2309,24.2309,338800.0
2006-11-09 14:40:00,32.47,32.48,32.23,32.25,370900.0,24.2309,24.2384,24.0518,24.0668,370900.0
2006-11-09 14:50:00,32.25,32.34,32.21,32.34,523000.0,24.0668,24.1339,24.0369,24.1339,523000.0
2006-11-09 15:00:00,32.34,32.34,32.12,32.23,506600.0,24.1339,24.1339,23.9697,24.0518,506600.0
2006-11-09 15:10:00,32.23,32.24,31.96,32.0,573200.0,24.0518,24.0593,23.8503,23.8802,573200.0
2006-11-09 15:20:00,32.0,32.19,31.99,32.18,576600.0,23.8802,24.022,23.8727,24.0145,576600.0
2006-11-09 15:30:00,32.19,32.27,32.09,32.14,348900.0,24.022,24.0817,23.9474,23.9847,348900.0
2006-11-09 15:40:00,32.14,32.16,32.08,32.14,321400.0,23.9847,23.9996,23.9399,23.9847,321400.0
2006-11-09 15:50:00,32.14,32.14,32.05,32.09,473500.0,23.9847,23.9847,23.9175,23.9474,473500.0
2006-11-10 09:30:00,32.0,32.12,31.89,32.03,513900.0,23.8802,23.9697,23.7981,23.9026,513900.0
2006-11-10 09:40:00,32.03,32.09,31.84,32.02,567300.0,23.9026,23.9474,23.7608,23.8951,567300.0
2006-11-10 09:50:00,32.02,32.27,31.95,32.26,451500.0,23.8951,24.0817,23.8429,24.0742,451500.0
2006-11-10 10:00:00,32.27,32.31,32.08,32.09,465200.0,24.0817,24.1115,23.9399,23.9474,465200.0
2006-11-10 10:10:00,32.09,32.11,31.96,32.04,350700.0,23.9474,23.9623,23.8503,23.91,350700.0
2006-11-10 10:20:00,32.03,32.08,31.94,32.06,256200.0,23.9026,23.9399,23.8354,23.925,256200.0
2006-11-10 10:30:00,32.05,32.06,31.8,31.8,276200.0,23.9175,23.925,23.7309,23.7309,276200.0
2006-11-10 10:40:00,31.81,31.93,31.75,31.82,288000.0,23.7384,23.828,23.6936,23.7459,288000.0
2006-11-10 10:50:00,31.82,32.01,31.81,31.93,211500.0,23.7459,23.8877,23.7384,23.828,211500.0
2006-11-10 11:00:00,31.93,31.93,31.83,31.85,211700.0,23.828,23.828,23.7533,23.7683,211700.0
2006-11-10 11:10:00,31.86,31.86,31.78,31.83,198000.0,23.7757,23.7757,23.716,23.7533,198000.0
2006-11-10 11:20:00,31.83,31.97,31.83,31.92,130900.0,23.7533,23.8578,23.7533,23.8205,130900.0
2006-11-10 11:30:00,31.91,32.0,31.91,31.92,233200.0,23.813,23.8802,23.813,23.8205,233200.0
2006-11-10 11:40:00,31.91,31.94,31.88,31.91,142200.0,23.813,23.8354,23.7906,23.813,142200.0
2006-11-10 11:50:00,31.92,31.96,31.89,31.94,126900.0,23.8205,23.8503,23.7981,23.8354,126900.0
2006-11-10 12:00:00,31.94,31.98,31.93,31.97,228400.0,23.8354,23.8653,23.828,23.8578,228400.0
2006-11-10 12:10:00,31.97,32.07,31.97,31.98,150200.0,23.8578,23.9324,23.8578,23.8653,150200.0
2006-11-10 12:20:00,31.99,31.99,31.95,31.96,58700.0,23.8727,23.8727,23.8429,23.8503,58700.0
2006-11-10 12:30:00,31.97,31.99,31.96,31.98,105900.0,23.8578,23.8727,23.8503,23.8653,105900.0
2006-11-10 12:40:00,31.98,32.02,31.91,31.91,92800.0,23.8653,23.8951,23.813,23.813,92800.0
2006-11-10 12:50:00,31.91,31.94,31.88,31.91,149500.0,23.813,23.8354,23.7906,23.813,149500.0
2006-11-10 13:00:00,31.9,31.9,31.8,31.8,84400.0,23.8056,23.8056,23.7309,23.7309,84400.0
2006-11-10 13:10:00,31.8,31.81,31.74,31.74,129300.0,23.7309,23.7384,23.6862,23.6862,129300.0
2006-11-10 13:20:00,31.74,31.76,31.61,31.62,247300.0,23.6862,23.7011,23.5891,23.5966,247300.0
2006-11-10 13:30:00,31.62,31.67,31.57,31.65,318700.0,23.5966,23.6339,23.5593,23.619,318700.0
2006-11-10 13:40:00,31.65,31.66,31.56,31.62,299100.0,23.619,23.6265,23.5518,23.5966,299100.0
2006-11-10 13:50:00,31.63,31.7,31.55,31.55,315600.0,23.6041,23.6563,23.5444,23.5444,315600.0
2006-11-10 14:00:00,31.56,31.58,31.5,31.53,216800.0,23.5518,23.5668,23.5071,23.5294,216800.0
2006-11-10 14:10:00,31.54,31.59,31.5,31.53,175500.0,23.5369,23.5742,23.5071,23.5294,175500.0
2006-11-10 14:20:00,31.53,31.57,31.47,31.51,182200.0,23.5294,23.5593,23.4847,23.5145,182200.0
2006-11-10 14:30:00,31.52,31.56,31.49,31.53,141000.0,23.522,23.5518,23.4996,23.5294,141000.0
2006-11-10 14:40:00,31.52,31.58,31.49,31.49,207000.0,23.522,23.5668,23.4996,23.4996,207000.0
2006-11-10 14:50:00,31.5,31.61,31.49,31.56,262800.0,23.5071,23.5891,23.4996,23.5518,262800.0
2006-11-10 15:00:00,31.55,31.61,31.53,31.56,132600.0,23.5444,23.5891,23.5294,23.5518,132600.0
2006-11-10 15:10:00,31.56,31.56,31.47,31.52,227400.0,23.5518,23.5518,23.4847,23.522,227400.0
2006-11-10 15:20:00,31.5,31.55,31.49,31.51,199700.0,23.5071,23.5444,23.4996,23.5145,199700.0
2006-11-10 15:30:00,31.51,31.78,31.51,31.69,506200.0,23.5145,23.716,23.5145,23.6489,506200.0
2006-11-10 15:40:00,31.7,31.77,31.7,31.76,380100.0,23.6563,23.7086,23.6563,23.7011,380100.0
2006-11-10 15:50:00,31.76,31.81,31.74,31.79,507700.0,23.7011,23.7384,23.6862,23.7235,507700.0
2006-11-13 09:30:00,31.79,31.91,31.52,31.85,647600.0,23.7235,23.813,23.522,23.7683,647600.0
2006-11-13 09:40:00,31.85,32.2,31.78,31.89,501800.0,23.7683,24.0294,23.716,23.7981,501800.0
2006-11-13 09:50:00,31.88,32.18,31.81,32.14,426100.0,23.7906,24.0145,23.7384,23.9847,426100.0
2006-11-13 10:00:00,32.14,32.15,31.86,31.93,384700.0,23.9847,23.9921,23.7757,23.828,384700.0
2006-11-13 10:10:00,31.94,31.96,31.81,31.84,336300.0,23.8354,23.8503,23.7384,23.7608,336300.0
2006-11-13 10:20:00,31.84,32.0,31.81,32.0,377200.0,23.7608,23.8802,23.7384,23.8802,377200.0
2006-11-13 10:30:00,32.0,32.06,31.86,32.0,585200.0,23.8802,23.925,23.7757,23.8802,585200.0
2006-11-13 10:40:00,32.0,32.05,31.86,31.9,329500.0,23.8802,23.9175,23.7757,23.8056,329500.0
2006-11-13 10:50:00,31.89,32.08,31.88,31.99,370900.0,23.7981,23.9399,23.7906,23.8727,370900.0
2006-11-13 11:00:00,31.99,32.02,31.93,31.93,372800.0,23.8727,23.8951,23.828,23.828,372800.0
2006-11-13 11:10:00,31.94,32.03,31.94,31.98,954200.0,23.8354,23.9026,23.8354,23.8653,954200.0
2006-11-13 11:20:00,31.98,32.02,31.94,31.97,405800.0,23.8653,23.8951,23.8354,23.8578,405800.0
2006-11-13 11:30:00,31.98,32.1,31.96,32.1,227900.0,23.8653,23.9548,23.8503,23.9548,227900.0
2006-11-13 11:40:00,32.1,32.28,32.07,32.16,529600.0,23.9548,24.0891,23.9324,23.9996,529600.0
2006-11-13 11:50:00,32.2,32.2,32.14,32.16,196000.0,24.0294,24.0294,23.9847,23.9996,196000.0
2006-11-13 12:00:00,32.16,32.16,32.08,32.15,168500.0,23.9996,23.9996,23.9399,23.9921,168500.0
2006-11-13 12:10:00,32.16,32.25,32.14,32.25,211700.0,23.9996,24.0668,23.9847,24.0668,211700.0
2006-11-13 12:20:00,32.24,32.34,32.24,32.31,287500.0,24.0593,24.1339,24.0593,24.1115,287500.0
2006-11-13 12:30:00,32.31,32.32,32.2,32.23,152400.0,24.1115,24.119,24.0294,24.0518,152400.0
2006-11-13 12:40:00,32.24,32.26,32.1,32.12,175100.0,24.0593,24.0742,23.9548,23.9697,175100.0
2006-11-13 12:50:00,32.12,32.14,32.09,32.1,246800.0,23.9697,23.9847,23.9474,23.9548,246800.0
2006-11-13 13:00:00,32.09,32.1,31.96,32.01,268200.0,23.9474,23.9548,23.8503,23.8877,268200.0
2006-11-13 13:10:00,32.02,32.11,32.0,32.11,212500.0,23.8951,23.9623,23.8802,23.9623,212500.0
2006-11-13 13:20:00,32.11,32.11,31.99,32.0,155100.0,23.9623,23.9623,23.8727,23.8802,155100.0
2006-11-13 13:30:00,31.99,32.04,31.99,32.02,189100.0,23.8727,23.91,23.8727,23.8951,189100.0
2006-11-13 13:40:00,32.01,32.02,31.98,32.01,250700.0,23.8877,23.8951,23.8653,23.8877,250700.0
2006-11-13 13:50:00,32.01,32.1,32.01,32.03,176500.0,23.8877,23.9548,23.8877,23.9026,176500.0
2006-11-13 14:00:00,32.04,32.2,32.04,32.18,326900.0,23.91,24.0294,23.91,24.0145,326900.0
2006-11-13 14:10:00,32.17,32.25,32.12,32.15,306900.0,24.0071,24.0668,23.9697,23.9921,306900.0
2006-11-13 14:20:00,32.15,32.17,32.05,32.09,210200.0,23.9921,24.0071,23.9175,23.9474,210200.0
2006-11-13 14:30:00,32.09,32.14,32.06,32.1,138000.0,23.9474,23.9847,23.925,23.9548,138000.0
2006-11-13 14:40:00,32.09,32.14,32.05,32.07,218900.0,23.9474,23.9847,23.9175,23.9324,218900.0
2006-11-13 14:50:00,32.07,32.12,32.06,32.09,65400.0,23.9324,23.9697,23.925,23.9474,65400.0
2006-11-13 15:00:00,32.09,32.1,32.02,32.03,384200.0,23.9474,23.9548,23.8951,23.9026,384200.0
2006-11-13 15:10:00,32.03,32.04,32.0,32.01,197000.0,23.9026,23.91,23.8802,23.8877,197000.0
2006-11-13 15:20:00,32.01,32.04,31.97,32.03,285400.0,23.8877,23.91,23.8578,23.9026,285400.0
2006-11-13 15:30:00,32.03,32.04,32.0,32.01,361800.0,23.9026,23.91,23.8802,23.8877,361800.0
2006-11-13 15:40:00,32.01,32.02,31.94,32.0,546700.0,23.8877,23.8951,23.8354,23.8802,546700.0
2006-11-13 15:50:00,32.0,32.11,31.98,31.99,804400.0,23.8802,23.9623,23.8653,23.8727,804400.0
2006-11-14 09:30:00,32.3,32.35,32.12,32.12,440500.0,24.1041,24.1414,23.9697,23.9697,440500.0
2006-11-14 09:40:00,32.13,32.29,32.02,32.29,427500.0,23.9772,24.0966,23.8951,24.0966,427500.0
2006-11-14 09:50:00,32.29,32.48,32.21,32.48,467100.0,24.0966,24.2384,24.0369,24.2384,467100.0
2006-11-14 10:00:00,32.48,32.52,32.36,32.38,429400.0,24.2384,24.2682,24.1488,24.1638,429400.0
2006-11-14 10:10:00,32.38,32.39,32.2,32.26,290200.0,24.1638,24.1712,24.0294,24.0742,290200.0
2006-11-14 10:20:00,32.26,32.34,32.19,32.28,374600.0,24.0742,24.1339,24.022,24.0891,374600.0
2006-11-14 10:30:00,32.28,32.48,32.27,32.43,343700.0,24.0891,24.2384,24.0817,24.2011,343700.0
2006-11-14 10:40:00,32.43,32.43,32.26,32.32,242700.0,24.2011,24.2011,24.0742,24.119,242700.0
2006-11-14 10:50:00,32.33,32.42,32.33,32.42,203700.0,24.1265,24.1936,24.1265,24.1936,203700.0
2006-11-14 11:00:00,32.41,32.42,32.27,32.28,250000.0,24.1862,24.1936,24.0817,24.0891,250000.0
2006-11-14 11:10:00,32.29,32.47,32.28,32.46,281200.0,24.0966,24.2309,24.0891,24.2235,281200.0
2006-11-14 11:20:00,32.46,32.62,32.43,32.62,459400.0,24.2235,24.3429,24.2011,24.3429,459400.0
2006-11-14 11:30:00,32.62,32.66,32.52,32.54,352100.0,24.3429,24.3727,24.2682,24.2832,352100.0
2006-11-14 11:40:00,32.54,32.57,32.44,32.45,175100.0,24.2832,24.3056,24.2085,24.216,175100.0
2006-11-14 11:50:00,32.45,32.46,32.31,32.36,209900.0,24.216,24.2235,24.1115,24.1488,209900.0
2006-11-14 12:00:00,32.36,32.39,32.29,32.34,230400.0,24.1488,24.1712,24.0966,24.1339,230400.0
2006-11-14 12:10:00,32.34,32.4,32.3,32.3,412900.0,24.1339,24.1787,24.1041,24.1041,412900.0
2006-11-14 12:20:00,32.3,32.33,32.18,32.19,599200.0,24.1041,24.1265,24.0145,24.022,599200.0
2006-11-14 12:30:00,32.18,32.3,32.18,32.25,401100.0,24.0145,24.1041,24.0145,24.0668,401100.0
2006-11-14 12:40:00,32.25,32.28,32.21,32.25,176300.0,24.0668,24.0891,24.0369,24.0668,176300.0
2006-11-14 12:50:00,32.25,32.29,32.19,32.24,140800.0,24.0668,24.0966,24.022,24.0593,140800.0
2006-11-14 13:00:00,32.24,32.29,32.23,32.27,88700.0,24.0593,24.0966,24.0518,24.0817,88700.0
2006-11-14 13:10:00,32.27,32.3,32.23,32.28,189300.0,24.0817,24.1041,24.0518,24.0891,189300.0
2006-11-14 13:20:00,32.28,32.33,32.24,32.31,302600.0,24.0891,24.1265,24.0593,24.1115,302600.0
2006-11-14 13:30:00,32.31,32.31,32.25,32.3,187100.0,24.1115,24.1115,24.0668,24.1041,187100.0
2006-11-14 13:40:00,32.29,32.31,32.25,32.27,180300.0,24.0966,24.1115,24.0668,24.0817,180300.0
2006-11-14 13:50:00,32.28,32.29,32.21,32.23,145800.0,24.0891,24.0966,24.0369,24.0518,145800.0
2006-11-14 14:00:00,32.22,32.23,32.09,32.16,340400.0,24.0444,24.0518,23.9474,23.9996,340400.0
2006-11-14 14:10:00,32.16,32.19,32.1,32.12,172800.0,23.9996,24.022,23.9548,23.9697,172800.0
2006-11-14 14:20:00,32.13,32.15,32.01,32.07,241100.0,23.9772,23.9921,23.8877,23.9324,241100.0
2006-11-14 14:30:00,32.07,32.15,32.03,32.13,264600.0,23.9324,23.9921,23.9026,23.9772,264600.0
2006-11-14 14:40:00,32.14,32.22,32.1,32.15,466000.0,23.9847,24.0444,23.9548,23.9921,466000.0
2006-11-14 14:50:00,32.15,32.19,32.09,32.18,320200.0,23.9921,24.022,23.9474,24.0145,320200.0
2006-11-14 15:00:00,32.18,32.29,32.13,32.19,344800.0,24.0145,24.0966,23.9772,24.022,344800.0
2006-11-14 15:10:00,32.18,32.19,32.09,32.1,212200.0,24.0145,24.022,23.9474,23.9548,212200.0
2006-11-14 15:20:00,32.1,32.13,32.04,32.08,249900.0,23.9548,23.9772,23.91,23.9399,249900.0
2006-11-14 15:30:00,32.08,32.13,32.07,32.11,153600.0,23.9399,23.9772,23.9324,23.9623,153600.0
2006-11-14 15:40:00,32.12,32.23,32.08,32.18,373200.0,23.9697,24.0518,23.9399,24.0145,373200.0
2006-11-14 15:50:00,32.19,32.23,32.05,32.09,790700.0,24.022,24.0518,23.9175,23.9474,790700.0
2006-11-15 09:30:00,32.83,33.18,32.8,32.85,1129000.0,24.4996,24.7608,24.4772,24.5145,1129000.0
2006-11-15 09:40:00,32.85,32.91,32.7,32.77,604100.0,24.5145,24.5593,24.4026,24.4548,604100.0
2006-11-15 09:50:00,32.77,32.86,32.75,32.83,644300.0,24.4548,24.522,24.4399,24.4996,644300.0
2006-11-15 10:00:00,32.82,32.92,32.79,32.89,583500.0,24.4921,24.5667,24.4697,24.5444,583500.0
2006-11-15 10:10:00,32.89,32.91,32.82,32.84,365700.0,24.5444,24.5593,24.4921,24.507,365700.0
2006-11-15 10:20:00,32.85,32.93,32.84,32.9,441700.0,24.5145,24.5742,24.507,24.5518,441700.0
2006-11-15 10:30:00,32.9,33.09,32.8,33.01,1282900.0,24.5518,24.6936,24.4772,24.6339,1282900.0
2006-11-15 10:40:00,33.01,33.09,32.95,33.0,750000.0,24.6339,24.6936,24.5891,24.6264,750000.0
2006-11-15 10:50:00,33.0,33.25,32.96,33.2,924500.0,24.6264,24.813,24.5966,24.7757,924500.0
2006-11-15 11:00:00,33.2,33.33,33.15,33.25,1198000.0,24.7757,24.8727,24.7384,24.813,1198000.0
2006-11-15 11:10:00,33.24,33.27,33.17,33.22,897500.0,24.8055,24.8279,24.7533,24.7906,897500.0
2006-11-15 11:20:00,33.22,33.26,33.2,33.23,682900.0,24.7906,24.8205,24.7757,24.7981,682900.0
2006-11-15 11:30:00,33.22,33.35,33.21,33.34,779700.0,24.7906,24.8876,24.7832,24.8802,779700.0
2006-11-15 11:40:00,33.34,33.48,33.33,33.47,639900.0,24.8802,24.9846,24.8727,24.9772,639900.0
2006-11-15 11:50:00,33.47,33.5,33.41,33.49,498100.0,24.9772,24.9996,24.9324,24.9921,498100.0
2006-11-15 12:00:00,33.49,33.53,33.44,33.45,479100.0,24.9921,25.022,24.9548,24.9623,479100.0
2006-11-15 12:10:00,33.45,33.6,33.42,33.57,472500.0,24.9623,25.0742,24.9399,25.0518,472500.0
2006-11-15 12:20:00,33.57,33.64,33.54,33.64,406700.0,25.0518,25.104,25.0294,25.104,406700.0
2006-11-15 12:30:00,33.64,33.64,33.59,33.6,364100.0,25.104,25.104,25.0667,25.0742,364100.0
2006-11-15 12:40:00,33.6,33.68,33.58,33.66,259500.0,25.0742,25.1339,25.0593,25.119,259500.0
2006-11-15 12:50:00,33.67,33.84,33.65,33.81,597100.0,25.1264,25.2533,25.1115,25.2309,597100.0
2006-11-15 13:00:00,33.82,33.88,33.81,33.81,480000.0,25.2384,25.2832,25.2309,25.2309,480000.0
2006-11-15 13:10:00,33.81,33.82,33.59,33.69,656200.0,25.2309,25.2384,25.0667,25.1414,656200.0
2006-11-15 13:20:00,33.69,33.73,33.63,33.65,396800.0,25.1414,25.1712,25.0966,25.1115,396800.0
2006-11-15 13:30:00,33.65,33.72,33.64,33.68,379300.0,25.1115,25.1637,25.104,25.1339,379300.0
2006-11-15 13:40:00,33.68,33.73,33.68,33.73,253300.0,25.1339,25.1712,25.1339,25.1712,253300.0
2006-11-15 13:50:00,33.73,33.77,33.68,33.77,313100.0,25.1712,25.2011,25.1339,25.2011,313100.0
2006-11-15 14:00:00,33.78,33.79,33.62,33.68,547900.0,25.2085,25.216,25.0891,25.1339,547900.0
2006-11-15 14:10:00,33.69,33.78,33.67,33.73,312900.0,25.1414,25.2085,25.1264,25.1712,312900.0
2006-11-15 14:20:00,33.72,33.74,33.68,33.68,436400.0,25.1637,25.1787,25.1339,25.1339,436400.0
2006-11-15 14:30:00,33.68,33.69,33.56,33.56,1024300.0,25.1339,25.1414,25.0443,25.0443,1024300.0
2006-11-15 14:40:00,33.56,33.61,33.43,33.6,725200.0,25.0443,25.0817,24.9473,25.0742,725200.0
2006-11-15 14:50:00,33.6,33.68,33.56,33.66,517400.0,25.0742,25.1339,25.0443,25.119,517400.0
2006-11-15 15:00:00,33.66,33.73,33.61,33.7,526200.0,25.119,25.1712,25.0817,25.1488,526200.0
2006-11-15 15:10:00,33.7,33.75,33.68,33.7,365500.0,25.1488,25.1861,25.1339,25.1488,365500.0
2006-11-15 15:20:00,33.7,33.71,33.64,33.65,380400.0,25.1488,25.1563,25.104,25.1115,380400.0
2006-11-15 15:30:00,33.66,33.69,33.64,33.69,412500.0,25.119,25.1414,25.104,25.1414,412500.0
2006-11-15 15:40:00,33.69,33.69,33.6,33.61,588700.0,25.1414,25.1414,25.0742,25.0817,588700.0
2006-11-15 15:50:00,33.61,33.61,33.44,33.57,3087600.0,25.0817,25.0817,24.9548,25.0518,3087600.0
2006-11-16 09:30:00,34.2,34.29,33.84,33.85,1295600.0,25.522,25.5891,25.2533,25.2608,1295600.0
2006-11-16 09:40:00,33.85,33.94,33.75,33.75,1407800.0,25.2608,25.3279,25.1861,25.1861,1407800.0
2006-11-16 09:50:00,33.75,33.8,33.62,33.8,1089400.0,25.1861,25.2235,25.0891,25.2235,1089400.0
2006-11-16 10:00:00,33.8,33.88,33.72,33.86,815900.0,25.2235,25.2832,25.1637,25.2682,815900.0
2006-11-16 10:10:00,33.86,33.87,33.59,33.59,2026600.0,25.2682,25.2757,25.0667,25.0667,2026600.0
2006-11-16 10:20:00,33.59,33.73,33.58,33.67,740000.0,25.0667,25.1712,25.0593,25.1264,740000.0
2006-11-16 10:30:00,33.67,33.77,33.6,33.62,352600.0,25.1264,25.2011,25.0742,25.0891,352600.0
2006-11-16 10:40:00,33.62,33.62,33.08,33.19,1183000.0,25.0891,25.0891,24.6861,24.7682,1183000.0
2006-11-16 10:50:00,33.17,33.3,33.1,33.15,673200.0,24.7533,24.8503,24.7011,24.7384,673200.0
2006-11-16 11:00:00,33.14,33.2,33.05,33.09,543100.0,24.7309,24.7757,24.6638,24.6936,543100.0
2006-11-16 11:10:00,33.1,33.1,33.01,33.09,394700.0,24.7011,24.7011,24.6339,24.6936,394700.0
2006-11-16 11:20:00,33.1,33.26,33.09,33.22,432600.0,24.7011,24.8205,24.6936,24.7906,432600.0
2006-11-16 11:30:00,33.22,33.22,32.96,32.97,417300.0,24.7906,24.7906,24.5966,24.6041,417300.0
2006-11-16 11:40:00,32.96,33.0,32.73,32.81,813100.0,24.5966,24.6264,24.425,24.4847,813100.0
2006-11-16 11:50:00,32.8,32.94,32.8,32.94,630700.0,24.4772,24.5817,24.4772,24.5817,630700.0
2006-11-16 12:00:00,32.93,33.04,32.86,33.0,438000.0,24.5742,24.6563,24.522,24.6264,438000.0
2006-11-16 12:10:00,33.0,33.04,32.9,32.93,265300.0,24.6264,24.6563,24.5518,24.5742,265300.0
2006-11-16 12:20:00,32.94,33.05,32.94,33.04,292500.0,24.5817,24.6638,24.5817,24.6563,292500.0
2006-11-16 12:30:00,33.04,33.09,32.97,32.98,383000.0,24.6563,24.6936,24.6041,24.6115,383000.0
2006-11-16 12:40:00,32.98,33.09,32.98,33.07,205100.0,24.6115,24.6936,24.6115,24.6787,205100.0
2006-11-16 12:50:00,33.07,33.1,33.03,33.05,204800.0,24.6787,24.7011,24.6488,24.6638,204800.0
2006-11-16 13:00:00,33.05,33.08,33.0,33.01,166400.0,24.6638,24.6861,24.6264,24.6339,166400.0
2006-11-16 13:10:00,33.01,33.02,32.94,32.94,164700.0,24.6339,24.6414,24.5817,24.5817,164700.0
2006-11-16 13:20:00,32.94,32.95,32.82,32.85,289000.0,24.5817,24.5891,24.4921,24.5145,289000.0
2006-11-16 13:30:00,32.85,32.89,32.78,32.8,356500.0,24.5145,24.5444,24.4623,24.4772,356500.0
2006-11-16 13:40:00,32.79,32.94,32.79,32.92,349700.0,24.4697,24.5817,24.4697,24.5667,349700.0
2006-11-16 13:50:00,32.92,32.94,32.81,32.88,348300.0,24.5667,24.5817,24.4847,24.5369,348300.0
2006-11-16 14:00:00,32.88,32.92,32.75,32.8,308100.0,24.5369,24.5667,24.4399,24.4772,308100.0
2006-11-16 14:10:00,32.8,32.81,32.6,32.64,548100.0,24.4772,24.4847,24.3279,24.3578,548100.0
2006-11-16 14:20:00,32.64,32.79,32.64,32.73,359000.0,24.3578,24.4697,24.3578,24.425,359000.0
2006-11-16 14:30:00,32.72,32.74,32.68,32.7,306600.0,24.4175,24.4324,24.3876,24.4026,306600.0
2006-11-16 14:40:00,32.7,32.78,32.69,32.74,219300.0,24.4026,24.4623,24.3951,24.4324,219300.0
2006-11-16 14:50:00,32.75,32.75,32.64,32.65,361600.0,24.4399,24.4399,24.3578,24.3653,361600.0
2006-11-16 15:00:00,32.65,32.66,32.58,32.61,639100.0,24.3653,24.3727,24.313,24.3354,639100.0
2006-11-16 15:10:00,32.6,32.68,32.58,32.67,480900.0,24.3279,24.3876,24.313,24.3802,480900.0
2006-11-16 15:20:00,32.68,32.78,32.65,32.69,516500.0,24.3876,24.4623,24.3653,24.3951,516500.0
2006-11-16 15:30:00,32.69,32.8,32.66,32.66,495100.0,24.3951,24.4772,24.3727,24.3727,495100.0
2006-11-16 15:40:00,32.66,32.75,32.63,32.68,795400.0,24.3727,24.4399,24.3503,24.3876,795400.0
2006-11-16 15:50:00,32.68,32.68,32.47,32.49,1232800.0,24.3876,24.3876,24.2309,24.2459,1232800.0
2006-11-17 09:30:00,32.2,32.2,31.82,31.99,1870000.0,24.0294,24.0294,23.7459,23.8727,1870000.0
2006-11-17 09:40:00,31.99,32.08,31.85,32.04,952900.0,23.8727,23.9399,23.7683,23.91,952900.0
2006-11-17 09:50:00,32.03,32.12,31.95,32.02,787100.0,23.9026,23.9697,23.8429,23.8951,787100.0
2006-11-17 10:00:00,32.02,32.18,31.85,32.11,738800.0,23.8951,24.0145,23.7683,23.9623,738800.0
2006-11-17 10:10:00,32.11,32.21,32.05,32.2,391700.0,23.9623,24.0369,23.9175,24.0294,391700.0
2006-11-17 10:20:00,32.2,32.39,32.19,32.36,778600.0,24.0294,24.1712,24.022,24.1488,778600.0
2006-11-17 10:30:00,32.35,32.48,32.23,32.48,464600.0,24.1414,24.2384,24.0518,24.2384,464600.0
2006-11-17 10:40:00,32.48,32.63,32.45,32.51,530000.0,24.2384,24.3503,24.216,24.2608,530000.0
2006-11-17 10:50:00,32.51,32.56,32.45,32.45,302100.0,24.2608,24.2981,24.216,24.216,302100.0
2006-11-17 11:00:00,32.45,32.5,32.36,32.36,350100.0,24.216,24.2533,24.1488,24.1488,350100.0
2006-11-17 11:10:00,32.36,32.37,32.28,32.32,347100.0,24.1488,24.1563,24.0891,24.119,347100.0
2006-11-17 11:20:00,32.32,32.37,32.26,32.26,267500.0,24.119,24.1563,24.0742,24.0742,267500.0
2006-11-17 11:30:00,32.27,32.32,32.25,32.29,284800.0,24.0817,24.119,24.0668,24.0966,284800.0
2006-11-17 11:40:00,32.29,32.54,32.25,32.51,431300.0,24.0966,24.2832,24.0668,24.2608,431300.0
2006-11-17 11:50:00,32.51,32.59,32.48,32.52,381100.0,24.2608,24.3205,24.2384,24.2682,381100.0
2006-11-17 12:00:00,32.52,32.75,32.52,32.75,481800.0,24.2682,24.4399,24.2682,24.4399,481800.0
2006-11-17 12:10:00,32.75,32.75,32.57,32.62,338400.0,24.4399,24.4399,24.3056,24.3429,338400.0
2006-11-17 12:20:00,32.62,32.73,32.6,32.73,348800.0,24.3429,24.425,24.3279,24.425,348800.0
2006-11-17 12:30:00,32.72,32.77,32.69,32.7,303700.0,24.4175,24.4548,24.3951,24.4026,303700.0
2006-11-17 12:40:00,32.71,32.71,32.61,32.61,238700.0,24.41,24.41,24.3354,24.3354,238700.0
2006-11-17 12:50:00,32.61,32.71,32.58,32.7,258900.0,24.3354,24.41,24.313,24.4026,258900.0
2006-11-17 13:00:00,32.71,32.78,32.63,32.78,274000.0,24.41,24.4623,24.3503,24.4623,274000.0
2006-11-17 13:10:00,32.76,32.78,32.72,32.75,247900.0,24.4473,24.4623,24.4175,24.4399,247900.0
2006-11-17 13:20:00,32.75,32.76,32.68,32.68,207700.0,24.4399,24.4473,24.3876,24.3876,207700.0
2006-11-17 13:30:00,32.69,32.75,32.68,32.73,203800.0,24.3951,24.4399,24.3876,24.425,203800.0
2006-11-17 13:40:00,32.73,32.8,32.73,32.79,160600.0,24.425,24.4772,24.425,24.4697,160600.0
2006-11-17 13:50:00,32.79,32.79,32.73,32.76,169800.0,24.4697,24.4697,24.425,24.4473,169800.0
2006-11-17 14:00:00,32.76,32.77,32.53,32.55,306900.0,24.4473,24.4548,24.2757,24.2906,306900.0
2006-11-17 14:10:00,32.54,32.64,32.49,32.58,222900.0,24.2832,24.3578,24.2459,24.313,222900.0
2006-11-17 14:20:00,32.59,32.7,32.58,32.7,213300.0,24.3205,24.4026,24.313,24.4026,213300.0
2006-11-17 14:30:00,32.71,32.73,32.65,32.68,222400.0,24.41,24.425,24.3653,24.3876,222400.0
2006-11-17 14:40:00,32.68,32.69,32.59,32.59,217000.0,24.3876,24.3951,24.3205,24.3205,217000.0
2006-11-17 14:50:00,32.59,32.65,32.57,32.59,307200.0,24.3205,24.3653,24.3056,24.3205,307200.0
2006-11-17 15:00:00,32.59,32.61,32.53,32.54,126900.0,24.3205,24.3354,24.2757,24.2832,126900.0
2006-11-17 15:10:00,32.54,32.55,32.45,32.5,240700.0,24.2832,24.2906,24.216,24.2533,240700.0
2006-11-17 15:20:00,32.5,32.54,32.47,32.53,140900.0,24.2533,24.2832,24.2309,24.2757,140900.0
2006-11-17 15:30:00,32.53,32.58,32.52,32.57,298900.0,24.2757,24.313,24.2682,24.3056,298900.0
2006-11-17 15:40:00,32.57,32.65,32.55,32.58,427200.0,24.3056,24.3653,24.2906,24.313,427200.0
2006-11-17 15:50:00,32.58,32.6,32.54,32.57,638900.0,24.313,24.3279,24.2832,24.3056,638900.0
2006-11-20 09:30:00,32.51,32.52,32.02,32.05,571300.0,24.2608,24.2682,23.8951,23.9175,571300.0
2006-11-20 09:40:00,32.06,32.26,32.0,32.25,484400.0,23.925,24.0742,23.8802,24.0668,484400.0
2006-11-20 09:50:00,32.25,32.26,32.11,32.15,357000.0,24.0668,24.0742,23.9623,23.9921,357000.0
2006-11-20 10:00:00,32.14,32.18,32.03,32.09,403100.0,23.9847,24.0145,23.9026,23.9474,403100.0
2006-11-20 10:10:00,32.08,32.22,32.01,32.2,372000.0,23.9399,24.0444,23.8877,24.0294,372000.0
2006-11-20 10:20:00,32.19,32.32,32.17,32.18,359200.0,24.022,24.119,24.0071,24.0145,359200.0
2006-11-20 10:30:00,32.18,32.28,32.18,32.24,290800.0,24.0145,24.0891,24.0145,24.0593,290800.0
2006-11-20 10:40:00,32.23,32.24,32.12,32.14,223800.0,24.0518,24.0593,23.9697,23.9847,223800.0
2006-11-20 10:50:00,32.13,32.25,32.13,32.2,320200.0,23.9772,24.0668,23.9772,24.0294,320200.0
2006-11-20 11:00:00,32.2,32.24,32.16,32.23,384100.0,24.0294,24.0593,23.9996,24.0518,384100.0
2006-11-20 11:10:00,32.24,32.39,32.23,32.38,472100.0,24.0593,24.1712,24.0518,24.1638,472100.0
2006-11-20 11:20:00,32.38,32.47,32.32,32.47,648100.0,24.1638,24.2309,24.119,24.2309,648100.0
2006-11-20 11:30:00,32.46,32.63,32.43,32.59,444900.0,24.2235,24.3503,24.2011,24.3205,444900.0
2006-11-20 11:40:00,32.6,32.62,32.47,32.53,230700.0,24.3279,24.3429,24.2309,24.2757,230700.0
2006-11-20 11:50:00,32.52,32.61,32.48,32.6,249000.0,24.2682,24.3354,24.2384,24.3279,249000.0
2006-11-20 12:00:00,32.6,32.63,32.56,32.62,158600.0,24.3279,24.3503,24.2981,24.3429,158600.0
2006-11-20 12:10:00,32.62,32.65,32.49,32.57,220100.0,24.3429,24.3653,24.2459,24.3056,220100.0
2006-11-20 12:20:00,32.58,32.59,32.49,32.51,179900.0,24.313,24.3205,24.2459,24.2608,179900.0
2006-11-20 12:30:00,32.51,32.55,32.48,32.55,249900.0,24.2608,24.2906,24.2384,24.2906,249900.0
2006-11-20 12:40:00,32.54,32.55,32.46,32.52,142400.0,24.2832,24.2906,24.2235,24.2682,142400.0
2006-11-20 12:50:00,32.51,32.61,32.51,32.59,175800.0,24.2608,24.3354,24.2608,24.3205,175800.0
2006-11-20 13:00:00,32.6,32.62,32.47,32.52,213300.0,24.3279,24.3429,24.2309,24.2682,213300.0
2006-11-20 13:10:00,32.52,32.53,32.38,32.44,151500.0,24.2682,24.2757,24.1638,24.2085,151500.0
2006-11-20 13:20:00,32.44,32.6,32.4,32.51,479500.0,24.2085,24.3279,24.1787,24.2608,479500.0
2006-11-20 13:30:00,32.51,32.52,32.38,32.42,227800.0,24.2608,24.2682,24.1638,24.1936,227800.0
2006-11-20 13:40:00,32.41,32.47,32.4,32.42,245300.0,24.1862,24.2309,24.1787,24.1936,245300.0
2006-11-20 13:50:00,32.42,32.42,32.37,32.4,270000.0,24.1936,24.1936,24.1563,24.1787,270000.0
2006-11-20 14:00:00,32.39,32.45,32.37,32.44,230300.0,24.1712,24.216,24.1563,24.2085,230300.0
2006-11-20 14:10:00,32.43,32.46,32.35,32.35,271100.0,24.2011,24.2235,24.1414,24.1414,271100.0
2006-11-20 14:20:00,32.36,32.43,32.28,32.41,371700.0,24.1488,24.2011,24.0891,24.1862,371700.0
2006-11-20 14:30:00,32.4,32.45,32.34,32.45,193600.0,24.1787,24.216,24.1339,24.216,193600.0
2006-11-20 14:40:00,32.45,32.45,32.34,32.4,195100.0,24.216,24.216,24.1339,24.1787,195100.0
2006-11-20 14:50:00,32.4,32.44,32.39,32.43,200500.0,24.1787,24.2085,24.1712,24.2011,200500.0
2006-11-20 15:00:00,32.43,32.43,32.35,32.37,187200.0,24.2011,24.2011,24.1414,24.1563,187200.0
2006-11-20 15:10:00,32.38,32.44,32.34,32.44,291200.0,24.1638,24.2085,24.1339,24.2085,291200.0
2006-11-20 15:20:00,32.43,32.45,32.29,32.4,271300.0,24.2011,24.216,24.0966,24.1787,271300.0
2006-11-20 15:30:00,32.4,32.43,32.38,32.4,326500.0,24.1787,24.2011,24.1638,24.1787,326500.0
2006-11-20 15:40:00,32.39,32.42,32.37,32.4,307100.0,24.1712,24.1936,24.1563,24.1787,307100.0
2006-11-20 15:50:00,32.39,32.41,32.32,32.33,404400.0,24.1712,24.1862,24.119,24.1265,404400.0
2006-11-21 09:30:00,32.5,32.75,32.5,32.73,505600.0,24.2533,24.4399,24.2533,24.425,505600.0
2006-11-21 09:40:00,32.72,32.74,32.63,32.64,303700.0,24.4175,24.4324,24.3503,24.3578,303700.0
2006-11-21 09:50:00,32.63,32.71,32.59,32.6,251700.0,24.3503,24.41,24.3205,24.3279,251700.0
2006-11-21 10:00:00,32.61,32.69,32.58,32.69,404800.0,24.3354,24.3951,24.313,24.3951,404800.0
2006-11-21 10:10:00,32.69,32.8,32.67,32.74,316200.0,24.3951,24.4772,24.3802,24.4324,316200.0
2006-11-21 10:20:00,32.74,32.74,32.65,32.67,270900.0,24.4324,24.4324,24.3653,24.3802,270900.0
2006-11-21 10:30:00,32.67,32.71,32.63,32.64,247000.0,24.3802,24.41,24.3503,24.3578,247000.0
2006-11-21 10:40:00,32.64,32.65,32.56,32.61,264300.0,24.3578,24.3653,24.2981,24.3354,264300.0
2006-11-21 10:50:00,32.61,32.73,32.6,32.68,404000.0,24.3354,24.425,24.3279,24.3876,404000.0
2006-11-21 11:00:00,32.69,32.75,32.6,32.63,401800.0,24.3951,24.4399,24.3279,24.3503,401800.0
2006-11-21 11:10:00,32.64,32.68,32.6,32.62,168400.0,24.3578,24.3876,24.3279,24.3429,168400.0
2006-11-21 11:20:00,32.63,32.64,32.57,32.63,201400.0,24.3503,24.3578,24.3056,24.3503,201400.0
2006-11-21 11:30:00,32.63,32.63,32.54,32.56,131400.0,24.3503,24.3503,24.2832,24.2981,131400.0
2006-11-21 11:40:00,32.56,32.64,32.56,32.61,247300.0,24.2981,24.3578,24.2981,24.3354,247300.0
2006-11-21 11:50:00,32.62,32.67,32.61,32.63,155500.0,24.3429,24.3802,24.3354,24.3503,155500.0
2006-11-21 12:00:00,32.64,32.68,32.62,32.65,114700.0,24.3578,24.3876,24.3429,24.3653,114700.0
2006-11-21 12:10:00,32.65,32.7,32.64,32.69,165400.0,24.3653,24.4026,24.3578,24.3951,165400.0
2006-11-21 12:20:00,32.69,32.77,32.69,32.73,193100.0,24.3951,24.4548,24.3951,24.425,193100.0
2006-11-21 12:30:00,32.73,32.76,32.66,32.69,169900.0,24.425,24.4473,24.3727,24.3951,169900.0
2006-11-21 12:40:00,32.69,32.71,32.65,32.67,117800.0,24.3951,24.41,24.3653,24.3802,117800.0
2006-11-21 12:50:00,32.67,32.68,32.6,32.64,112600.0,24.3802,24.3876,24.3279,24.3578,112600.0
2006-11-21 13:00:00,32.66,32.7,32.65,32.67,154800.0,24.3727,24.4026,24.3653,24.3802,154800.0
2006-11-21 13:10:00,32.66,32.67,32.63,32.63,155200.0,24.3727,24.3802,24.3503,24.3503,155200.0
2006-11-21 13:20:00,32.63,32.64,32.6,32.64,129100.0,24.3503,24.3578,24.3279,24.3578,129100.0
2006-11-21 13:30:00,32.64,32.67,32.61,32.66,132600.0,24.3578,24.3802,24.3354,24.3727,132600.0
2006-11-21 13:40:00,32.67,32.71,32.64,32.67,187300.0,24.3802,24.41,24.3578,24.3802,187300.0
2006-11-21 13:50:00,32.67,32.7,32.61,32.61,136500.0,24.3802,24.4026,24.3354,24.3354,136500.0
2006-11-21 14:00:00,32.61,32.64,32.6,32.63,183900.0,24.3354,24.3578,24.3279,24.3503,183900.0
2006-11-21 14:10:00,32.64,32.72,32.63,32.69,203400.0,24.3578,24.4175,24.3503,24.3951,203400.0
2006-11-21 14:20:00,32.69,32.7,32.65,32.69,218200.0,24.3951,24.4026,24.3653,24.3951,218200.0
2006-11-21 14:30:00,32.67,32.74,32.62,32.69,215900.0,24.3802,24.4324,24.3429,24.3951,215900.0
2006-11-21 14:40:00,32.7,32.7,32.64,32.68,228600.0,24.4026,24.4026,24.3578,24.3876,228600.0
2006-11-21 14:50:00,32.67,32.7,32.66,32.7,124800.0,24.3802,24.4026,24.3727,24.4026,124800.0
2006-11-21 15:00:00,32.7,32.7,32.66,32.66,140300.0,24.4026,24.4026,24.3727,24.3727,140300.0
2006-11-21 15:10:00,32.66,32.67,32.63,32.66,181600.0,24.3727,24.3802,24.3503,24.3727,181600.0
2006-11-21 15:20:00,32.66,32.71,32.65,32.67,296400.0,24.3727,24.41,24.3653,24.3802,296400.0
2006-11-21 15:30:00,32.68,32.71,32.61,32.64,398200.0,24.3876,24.41,24.3354,24.3578,398200.0
2006-11-21 15:40:00,32.64,32.68,32.6,32.65,514800.0,24.3578,24.3876,24.3279,24.3653,514800.0
2006-11-21 15:50:00,32.65,32.67,32.59,32.64,439200.0,24.3653,24.3802,24.3205,24.3578,439200.0
2006-11-22 09:30:00,32.66,32.83,32.65,32.83,346500.0,24.3727,24.4996,24.3653,24.4996,346500.0
2006-11-22 09:40:00,32.83,32.85,32.68,32.82,383800.0,24.4996,24.5145,24.3876,24.4921,383800.0
2006-11-22 09:50:00,32.81,32.96,32.8,32.94,337300.0,24.4847,24.5966,24.4772,24.5817,337300.0
2006-11-22 10:00:00,32.93,32.99,32.87,32.92,373500.0,24.5742,24.619,24.5294,24.5667,373500.0
2006-11-22 10:10:00,32.91,32.99,32.9,32.96,303800.0,24.5593,24.619,24.5518,24.5966,303800.0
2006-11-22 10:20:00,32.96,33.06,32.96,33.01,335500.0,24.5966,24.6712,24.5966,24.6339,335500.0
2006-11-22 10:30:00,33.02,33.05,32.25,32.29,1213100.0,24.6414,24.6638,24.0668,24.0966,1213100.0
2006-11-22 10:40:00,32.29,32.46,32.15,32.35,917400.0,24.0966,24.2235,23.9921,24.1414,917400.0
2006-11-22 10:50:00,32.35,32.43,32.32,32.39,380600.0,24.1414,24.2011,24.119,24.1712,380600.0
2006-11-22 11:00:00,32.39,32.42,32.21,32.26,417600.0,24.1712,24.1936,24.0369,24.0742,417600.0
2006-11-22 11:10:00,32.26,32.28,32.2,32.24,341000.0,24.0742,24.0891,24.0294,24.0593,341000.0
2006-11-22 11:20:00,32.24,32.33,32.2,32.23,415300.0,24.0593,24.1265,24.0294,24.0518,415300.0
2006-11-22 11:30:00,32.23,32.26,32.2,32.25,163500.0,24.0518,24.0742,24.0294,24.0668,163500.0
2006-11-22 11:40:00,32.25,32.33,32.22,32.3,262200.0,24.0668,24.1265,24.0444,24.1041,262200.0
2006-11-22 11:50:00,32.31,32.42,32.28,32.41,368000.0,24.1115,24.1936,24.0891,24.1862,368000.0
2006-11-22 12:00:00,32.41,32.45,32.25,32.44,438100.0,24.1862,24.216,24.0668,24.2085,438100.0
2006-11-22 12:10:00,32.44,32.45,32.36,32.37,143100.0,24.2085,24.216,24.1488,24.1563,143100.0
2006-11-22 12:20:00,32.37,32.43,32.36,32.42,139400.0,24.1563,24.2011,24.1488,24.1936,139400.0
2006-11-22 12:30:00,32.42,32.54,32.41,32.51,130000.0,24.1936,24.2832,24.1862,24.2608,130000.0
2006-11-22 12:40:00,32.51,32.67,32.48,32.64,215700.0,24.2608,24.3802,24.2384,24.3578,215700.0
2006-11-22 12:50:00,32.62,32.63,32.51,32.52,149700.0,24.3429,24.3503,24.2608,24.2682,149700.0
2006-11-22 13:00:00,32.52,32.54,32.45,32.49,139900.0,24.2682,24.2832,24.216,24.2459,139900.0
2006-11-22 13:10:00,32.48,32.49,32.33,32.41,138700.0,24.2384,24.2459,24.1265,24.1862,138700.0
2006-11-22 13:20:00,32.41,32.52,32.38,32.42,182400.0,24.1862,24.2682,24.1638,24.1936,182400.0
2006-11-22 13:30:00,32.42,32.5,32.37,32.45,198800.0,24.1936,24.2533,24.1563,24.216,198800.0
2006-11-22 13:40:00,32.45,32.54,32.43,32.48,228800.0,24.216,24.2832,24.2011,24.2384,228800.0
2006-11-22 13:50:00,32.48,32.55,32.43,32.5,395700.0,24.2384,24.2906,24.2011,24.2533,395700.0
2006-11-22 14:00:00,32.5,32.55,32.45,32.54,287400.0,24.2533,24.2906,24.216,24.2832,287400.0
2006-11-22 14:10:00,32.54,32.6,32.37,32.48,283200.0,24.2832,24.3279,24.1563,24.2384,283200.0
2006-11-22 14:20:00,32.48,32.58,32.44,32.56,152800.0,24.2384,24.313,24.2085,24.2981,152800.0
2006-11-22 14:30:00,32.55,32.57,32.52,32.56,108100.0,24.2906,24.3056,24.2682,24.2981,108100.0
2006-11-22 14:40:00,32.56,32.65,32.52,32.61,127300.0,24.2981,24.3653,24.2682,24.3354,127300.0
2006-11-22 14:50:00,32.62,32.64,32.53,32.56,140300.0,24.3429,24.3578,24.2757,24.2981,140300.0
2006-11-22 15:00:00,32.57,32.61,32.51,32.57,103500.0,24.3056,24.3354,24.2608,24.3056,103500.0
2006-11-22 15:10:00,32.56,32.57,32.5,32.54,132200.0,24.2981,24.3056,24.2533,24.2832,132200.0
2006-11-22 15:20:00,32.53,32.56,32.5,32.54,134900.0,24.2757,24.2981,24.2533,24.2832,134900.0
2006-11-22 15:30:00,32.54,32.6,32.54,32.56,241400.0,24.2832,24.3279,24.2832,24.2981,241400.0
2006-11-22 15:40:00,32.55,32.57,32.5,32.55,333900.0,24.2906,24.3056,24.2533,24.2906,333900.0
2006-11-22 15:50:00,32.56,32.63,32.52,32.59,370300.0,24.2981,24.3503,24.2682,24.3205,370300.0
2006-11-24 09:30:00,32.54,33.0,32.54,32.88,292700.0,24.2832,24.6264,24.2832,24.5369,292700.0
2006-11-24 09:40:00,32.9,32.96,32.8,32.84,255800.0,24.5518,24.5966,24.4772,24.507,255800.0
2006-11-24 09:50:00,32.84,32.93,32.8,32.89,195900.0,24.507,24.5742,24.4772,24.5444,195900.0
2006-11-24 10:00:00,32.86,32.89,32.8,32.82,202500.0,24.522,24.5444,24.4772,24.4921,202500.0
2006-11-24 10:10:00,32.81,32.83,32.7,32.74,112000.0,24.4847,24.4996,24.4026,24.4324,112000.0
2006-11-24 10:20:00,32.73,32.77,32.67,32.72,197300.0,24.425,24.4548,24.3802,24.4175,197300.0
2006-11-24 10:30:00,32.72,32.75,32.64,32.67,103300.0,24.4175,24.4399,24.3578,24.3802,103300.0
2006-11-24 10:40:00,32.67,32.73,32.66,32.66,127200.0,24.3802,24.425,24.3727,24.3727,127200.0
2006-11-24 10:50:00,32.67,32.69,32.64,32.64,71900.0,24.3802,24.3951,24.3578,24.3578,71900.0
2006-11-24 11:00:00,32.64,32.65,32.43,32.43,279200.0,24.3578,24.3653,24.2011,24.2011,279200.0
2006-11-24 11:10:00,32.44,32.56,32.35,32.48,353000.0,24.2085,24.2981,24.1414,24.2384,353000.0
2006-11-24 11:20:00,32.48,32.54,32.37,32.43,237900.0,24.2384,24.2832,24.1563,24.2011,237900.0
2006-11-24 11:30:00,32.42,32.51,32.39,32.48,235700.0,24.1936,24.2608,24.1712,24.2384,235700.0
2006-11-24 11:40:00,32.48,32.52,32.44,32.46,106500.0,24.2384,24.2682,24.2085,24.2235,106500.0
2006-11-24 11:50:00,32.45,32.46,32.4,32.44,109000.0,24.216,24.2235,24.1787,24.2085,109000.0
2006-11-24 12:00:00,32.44,32.45,32.37,32.38,98500.0,24.2085,24.216,24.1563,24.1638,98500.0
2006-11-24 12:10:00,32.37,32.41,32.34,32.37,108000.0,24.1563,24.1862,24.1339,24.1563,108000.0
2006-11-24 12:20:00,32.38,32.46,32.33,32.33,181100.0,24.1638,24.2235,24.1265,24.1265,181100.0
2006-11-24 12:30:00,32.33,32.34,32.3,32.31,213900.0,24.1265,24.1339,24.1041,24.1115,213900.0
2006-11-24 12:40:00,32.31,32.37,32.3,32.35,207300.0,24.1115,24.1563,24.1041,24.1414,207300.0
2006-11-24 12:50:00,32.33,32.39,32.3,32.3,185900.0,24.1265,24.1712,24.1041,24.1041,185900.0
2006-11-24 13:00:00,32.3,32.31,32.29,32.29,65300.0,24.1041,24.1115,24.0966,24.0966,65300.0
2006-11-24 13:10:00,32.29,32.44,32.28,32.3,11600.0,24.0966,24.2085,24.0891,24.1041,11600.0
2006-11-24 13:20:00,32.48,32.48,32.36,32.47,1500.0,24.2384,24.2384,24.1488,24.2309,1500.0
2006-11-24 13:30:00,32.36,32.36,32.36,32.36,100.0,24.1488,24.1488,24.1488,24.1488,100.0
2006-11-24 13:40:00,32.36,32.36,32.36,32.36,100.0,24.1488,24.1488,24.1488,24.1488,100.0
2006-11-24 13:50:00,32.36,32.36,32.36,32.36,800.0,24.1488,24.1488,24.1488,24.1488,800.0
2006-11-24 14:00:00,32.35,32.35,32.35,32.35,2500.0,24.1414,24.1414,24.1414,24.1414,2500.0
2006-11-24 14:10:00,32.36,32.36,32.36,32.36,100.0,24.1488,24.1488,24.1488,24.1488,100.0
2006-11-24 14:20:00,32.38,32.38,32.21,32.27,1400.0,24.1638,24.1638,24.0369,24.0817,1400.0
2006-11-24 14:30:00,32.23,32.23,32.23,32.23,1900.0,24.0518,24.0518,24.0518,24.0518,1900.0
2006-11-24 14:40:00,32.23,32.23,32.23,32.23,0.0,24.0518,24.0518,24.0518,24.0518,0.0
2006-11-24 14:50:00,32.23,32.23,32.23,32.23,0.0,24.0518,24.0518,24.0518,24.0518,0.0
2006-11-24 15:00:00,32.23,32.23,32.23,32.23,0.0,24.0518,24.0518,24.0518,24.0518,0.0
2006-11-24 15:10:00,32.23,32.23,32.23,32.23,0.0,24.0518,24.0518,24.0518,24.0518,0.0
2006-11-24 15:20:00,32.23,32.23,32.23,32.23,0.0,24.0518,24.0518,24.0518,24.0518,0.0
2006-11-24 15:30:00,32.23,32.23,32.23,32.23,0.0,24.0518,24.0518,24.0518,24.0518,0.0
2006-11-24 15:40:00,32.23,32.23,32.23,32.23,0.0,24.0518,24.0518,24.0518,24.0518,0.0
2006-11-24 15:50:00,32.23,32.23,32.23,32.23,0.0,24.0518,24.0518,24.0518,24.0518,0.0
2006-11-27 09:30:00,32.37,32.6,32.33,32.47,294900.0,24.1563,24.3279,24.1265,24.2309,294900.0
2006-11-27 09:40:00,32.48,32.5,32.37,32.38,267100.0,24.2384,24.2533,24.1563,24.1638,267100.0
2006-11-27 09:50:00,32.38,32.41,32.21,32.21,297000.0,24.1638,24.1862,24.0369,24.0369,297000.0
2006-11-27 10:00:00,32.21,32.34,32.12,32.32,412500.0,24.0369,24.1339,23.9697,24.119,412500.0
2006-11-27 10:10:00,32.32,32.33,32.15,32.17,243500.0,24.119,24.1265,23.9921,24.0071,243500.0
2006-11-27 10:20:00,32.17,32.3,32.15,32.23,232600.0,24.0071,24.1041,23.9921,24.0518,232600.0
2006-11-27 10:30:00,32.23,32.34,32.21,32.26,221100.0,24.0518,24.1339,24.0369,24.0742,221100.0
2006-11-27 10:40:00,32.26,32.27,32.12,32.16,250000.0,24.0742,24.0817,23.9697,23.9996,250000.0
2006-11-27 10:50:00,32.15,32.21,32.12,32.17,309100.0,23.9921,24.0369,23.9697,24.0071,309100.0
2006-11-27 11:00:00,32.18,32.3,32.15,32.25,301800.0,24.0145,24.1041,23.9921,24.0668,301800.0
2006-11-27 11:10:00,32.24,32.28,32.12,32.17,320400.0,24.0593,24.0891,23.9697,24.0071,320400.0
2006-11-27 11:20:00,32.17,32.2,32.1,32.11,189800.0,24.0071,24.0294,23.9548,23.9623,189800.0
2006-11-27 11:30:00,32.11,32.13,32.01,32.06,239500.0,23.9623,23.9772,23.8877,23.925,239500.0
2006-11-27 11:40:00,32.06,32.15,32.04,32.15,253500.0,23.925,23.9921,23.91,23.9921,253500.0
2006-11-27 11:50:00,32.14,32.17,32.09,32.14,143300.0,23.9847,24.0071,23.9474,23.9847,143300.0
2006-11-27 12:00:00,32.13,32.14,32.05,32.07,182600.0,23.9772,23.9847,23.9175,23.9324,182600.0
2006-11-27 12:10:00,32.07,32.25,32.07,32.25,150400.0,23.9324,24.0668,23.9324,24.0668,150400.0
2006-11-27 12:20:00,32.24,32.28,32.19,32.19,144700.0,24.0593,24.0891,24.022,24.022,144700.0
2006-11-27 12:30:00,32.19,32.3,32.16,32.19,149200.0,24.022,24.1041,23.9996,24.022,149200.0
2006-11-27 12:40:00,32.19,32.27,32.17,32.21,117300.0,24.022,24.0817,24.0071,24.0369,117300.0
2006-11-27 12:50:00,32.2,32.23,32.19,32.2,78900.0,24.0294,24.0518,24.022,24.0294,78900.0
2006-11-27 13:00:00,32.19,32.21,32.1,32.12,128600.0,24.022,24.0369,23.9548,23.9697,128600.0
2006-11-27 13:10:00,32.13,32.13,32.04,32.07,99000.0,23.9772,23.9772,23.91,23.9324,99000.0
2006-11-27 13:20:00,32.07,32.07,31.97,31.97,246700.0,23.9324,23.9324,23.8578,23.8578,246700.0
2006-11-27 13:30:00,31.97,32.0,31.87,31.89,246100.0,23.8578,23.8802,23.7832,23.7981,246100.0
2006-11-27 13:40:00,31.9,31.98,31.87,31.94,155700.0,23.8056,23.8653,23.7832,23.8354,155700.0
2006-11-27 13:50:00,31.95,32.0,31.91,31.98,101400.0,23.8429,23.8802,23.813,23.8653,101400.0
2006-11-27 14:00:00,31.98,32.01,31.87,31.87,146700.0,23.8653,23.8877,23.7832,23.7832,146700.0
2006-11-27 14:10:00,31.86,31.87,31.74,31.75,235200.0,23.7757,23.7832,23.6862,23.6936,235200.0
2006-11-27 14:20:00,31.75,31.87,31.74,31.85,189900.0,23.6936,23.7832,23.6862,23.7683,189900.0
2006-11-27 14:30:00,31.84,31.93,31.82,31.89,143600.0,23.7608,23.828,23.7459,23.7981,143600.0
2006-11-27 14:40:00,31.88,31.93,31.85,31.87,99500.0,23.7906,23.828,23.7683,23.7832,99500.0
2006-11-27 14:50:00,31.86,31.89,31.8,31.85,149600.0,23.7757,23.7981,23.7309,23.7683,149600.0
2006-11-27 15:00:00,31.85,31.94,31.83,31.88,164200.0,23.7683,23.8354,23.7533,23.7906,164200.0
2006-11-27 15:10:00,31.89,31.89,31.74,31.8,415900.0,23.7981,23.7981,23.6862,23.7309,415900.0
2006-11-27 15:20:00,31.8,31.89,31.78,31.89,191800.0,23.7309,23.7981,23.716,23.7981,191800.0
2006-11-27 15:30:00,31.89,31.98,31.88,31.91,369800.0,23.7981,23.8653,23.7906,23.813,369800.0
2006-11-27 15:40:00,31.91,31.99,31.86,31.98,366100.0,23.813,23.8727,23.7757,23.8653,366100.0
2006-11-27 15:50:00,31.98,32.0,31.88,31.92,476400.0,23.8653,23.8802,23.7906,23.8205,476400.0
2006-11-28 09:30:00,32.15,32.39,32.12,32.33,547800.0,23.9921,24.1712,23.9697,24.1265,547800.0
2006-11-28 09:40:00,32.33,32.37,32.21,32.34,370300.0,24.1265,24.1563,24.0369,24.1339,370300.0
2006-11-28 09:50:00,32.34,32.39,32.21,32.33,256100.0,24.1339,24.1712,24.0369,24.1265,256100.0
2006-11-28 10:00:00,32.34,32.54,32.27,32.51,482200.0,24.1339,24.2832,24.0817,24.2608,482200.0
2006-11-28 10:10:00,32.51,32.52,32.36,32.5,537600.0,24.2608,24.2682,24.1488,24.2533,537600.0
2006-11-28 10:20:00,32.49,32.71,32.49,32.65,387900.0,24.2459,24.41,24.2459,24.3653,387900.0
2006-11-28 10:30:00,32.66,32.69,32.56,32.61,275100.0,24.3727,24.3951,24.2981,24.3354,275100.0
2006-11-28 10:40:00,32.61,32.7,32.56,32.66,376900.0,24.3354,24.4026,24.2981,24.3727,376900.0
2006-11-28 10:50:00,32.66,32.79,32.65,32.79,247300.0,24.3727,24.4697,24.3653,24.4697,247300.0
2006-11-28 11:00:00,32.79,32.92,32.78,32.85,336700.0,24.4697,24.5667,24.4623,24.5145,336700.0
2006-11-28 11:10:00,32.84,32.88,32.8,32.85,151900.0,24.507,24.5369,24.4772,24.5145,151900.0
2006-11-28 11:20:00,32.85,32.9,32.8,32.83,165300.0,24.5145,24.5518,24.4772,24.4996,165300.0
2006-11-28 11:30:00,32.83,32.87,32.8,32.84,144400.0,24.4996,24.5294,24.4772,24.507,144400.0
2006-11-28 11:40:00,32.84,32.86,32.75,32.75,251400.0,24.507,24.522,24.4399,24.4399,251400.0
2006-11-28 11:50:00,32.76,32.76,32.58,32.6,245400.0,24.4473,24.4473,24.313,24.3279,245400.0
2006-11-28 12:00:00,32.6,32.61,32.5,32.52,316700.0,24.3279,24.3354,24.2533,24.2682,316700.0
2006-11-28 12:10:00,32.52,32.63,32.5,32.6,224000.0,24.2682,24.3503,24.2533,24.3279,224000.0
2006-11-28 12:20:00,32.6,32.75,32.6,32.71,191400.0,24.3279,24.4399,24.3279,24.41,191400.0
2006-11-28 12:30:00,32.71,32.72,32.49,32.51,206100.0,24.41,24.4175,24.2459,24.2608,206100.0
2006-11-28 12:40:00,32.5,32.51,32.36,32.41,407900.0,24.2533,24.2608,24.1488,24.1862,407900.0
2006-11-28 12:50:00,32.41,32.53,32.38,32.53,184200.0,24.1862,24.2757,24.1638,24.2757,184200.0
2006-11-28 13:00:00,32.53,32.66,32.5,32.64,218400.0,24.2757,24.3727,24.2533,24.3578,218400.0
2006-11-28 13:10:00,32.63,32.64,32.5,32.5,102200.0,24.3503,24.3578,24.2533,24.2533,102200.0
2006-11-28 13:20:00,32.52,32.62,32.5,32.6,466500.0,24.2682,24.3429,24.2533,24.3279,466500.0
2006-11-28 13:30:00,32.61,32.64,32.55,32.63,162400.0,24.3354,24.3578,24.2906,24.3503,162400.0
2006-11-28 13:40:00,32.64,32.64,32.46,32.49,130700.0,24.3578,24.3578,24.2235,24.2459,130700.0
2006-11-28 13:50:00,32.48,32.56,32.45,32.5,155400.0,24.2384,24.2981,24.216,24.2533,155400.0
2006-11-28 14:00:00,32.5,32.61,32.5,32.59,163300.0,24.2533,24.3354,24.2533,24.3205,163300.0
2006-11-28 14:10:00,32.6,32.67,32.53,32.63,248300.0,24.3279,24.3802,24.2757,24.3503,248300.0
2006-11-28 14:20:00,32.63,32.73,32.61,32.73,255100.0,24.3503,24.425,24.3354,24.425,255100.0
2006-11-28 14:30:00,32.73,32.79,32.72,32.75,222300.0,24.425,24.4697,24.4175,24.4399,222300.0
2006-11-28 14:40:00,32.75,32.77,32.69,32.75,176800.0,24.4399,24.4548,24.3951,24.4399,176800.0
2006-11-28 14:50:00,32.74,32.77,32.72,32.75,146000.0,24.4324,24.4548,24.4175,24.4399,146000.0
2006-11-28 15:00:00,32.75,32.78,32.68,32.68,182000.0,24.4399,24.4623,24.3876,24.3876,182000.0
2006-11-28 15:10:00,32.69,32.87,32.68,32.85,492800.0,24.3951,24.5294,24.3876,24.5145,492800.0
2006-11-28 15:20:00,32.85,32.89,32.8,32.87,253400.0,24.5145,24.5444,24.4772,24.5294,253400.0
2006-11-28 15:30:00,32.88,32.88,32.8,32.83,350400.0,24.5369,24.5369,24.4772,24.4996,350400.0
2006-11-28 15:40:00,32.83,32.84,32.72,32.72,893900.0,24.4996,24.507,24.4175,24.4175,893900.0
2006-11-28 15:50:00,32.72,32.73,32.63,32.71,754500.0,24.4175,24.425,24.3503,24.41,754500.0
2006-11-29 09:30:00,32.7,32.9,32.7,32.82,372800.0,24.457,24.6066,24.457,24.5467,372800.0
2006-11-29 09:40:00,32.82,33.03,32.78,33.0,621600.0,24.5467,24.7038,24.5168,24.6813,621600.0
2006-11-29 09:50:00,32.99,33.04,32.92,32.93,296600.0,24.6739,24.7113,24.6215,24.629,296600.0
2006-11-29 10:00:00,32.92,32.98,32.87,32.94,275200.0,24.6215,24.6664,24.5841,24.6365,275200.0
2006-11-29 10:10:00,32.94,32.96,32.76,32.85,247600.0,24.6365,24.6514,24.5018,24.5692,247600.0
2006-11-29 10:20:00,32.85,33.0,32.82,32.97,285900.0,24.5692,24.6813,24.5467,24.6589,285900.0
2006-11-29 10:30:00,32.97,33.25,32.97,33.24,809300.0,24.6589,24.8683,24.6589,24.8609,809300.0
2006-11-29 10:40:00,33.25,33.32,33.12,33.16,483400.0,24.8683,24.9207,24.7711,24.801,483400.0
2006-11-29 10:50:00,33.15,33.2,33.08,33.2,295200.0,24.7935,24.8309,24.7412,24.8309,295200.0
2006-11-29 11:00:00,33.2,33.34,33.16,33.33,368500.0,24.8309,24.9356,24.801,24.9282,368500.0
2006-11-29 11:10:00,33.33,33.35,33.22,33.24,286600.0,24.9282,24.9431,24.8459,24.8609,286600.0
2006-11-29 11:20:00,33.25,33.35,33.24,33.33,272600.0,24.8683,24.9431,24.8609,24.9282,272600.0
2006-11-29 11:30:00,33.32,33.36,33.23,33.36,330700.0,24.9207,24.9506,24.8534,24.9506,330700.0
2006-11-29 11:40:00,33.36,33.39,33.33,33.37,235100.0,24.9506,24.973,24.9282,24.9581,235100.0
2006-11-29 11:50:00,33.36,33.44,33.35,33.43,342900.0,24.9506,25.0104,24.9431,25.003,342900.0
2006-11-29 12:00:00,33.43,33.57,33.43,33.54,375600.0,25.003,25.1077,25.003,25.0852,375600.0
2006-11-29 12:10:00,33.55,33.62,33.51,33.61,275600.0,25.0927,25.1451,25.0628,25.1376,275600.0
2006-11-29 12:20:00,33.62,33.68,33.6,33.6,325900.0,25.1451,25.1899,25.1301,25.1301,325900.0
2006-11-29 12:30:00,33.6,33.61,33.44,33.55,269200.0,25.1301,25.1376,25.0104,25.0927,269200.0
2006-11-29 12:40:00,33.55,33.64,33.54,33.61,199100.0,25.0927,25.16,25.0852,25.1376,199100.0
2006-11-29 12:50:00,33.61,33.62,33.54,33.57,187400.0,25.1376,25.1451,25.0852,25.1077,187400.0
2006-11-29 13:00:00,33.57,33.57,33.47,33.49,241000.0,25.1077,25.1077,25.0329,25.0478,241000.0
2006-11-29 13:10:00,33.49,33.5,32.46,33.48,269400.0,25.0478,25.0553,24.2775,25.0404,269400.0
2006-11-29 13:20:00,33.49,33.52,33.42,33.43,288400.0,25.0478,25.0703,24.9955,25.003,288400.0
2006-11-29 13:30:00,33.43,33.45,33.35,33.41,309100.0,25.003,25.0179,24.9431,24.988,309100.0
2006-11-29 13:40:00,33.4,33.42,33.35,33.41,209200.0,24.9805,24.9955,24.9431,24.988,209200.0
2006-11-29 13:50:00,33.41,33.5,33.34,33.49,197300.0,24.988,25.0553,24.9356,25.0478,197300.0
2006-11-29 14:00:00,33.49,33.51,33.41,33.41,193900.0,25.0478,25.0628,24.988,24.988,193900.0
2006-11-29 14:10:00,33.42,33.56,33.42,33.53,214800.0,24.9955,25.1002,24.9955,25.0777,214800.0
2006-11-29 14:20:00,33.53,33.6,33.52,33.56,140400.0,25.0777,25.1301,25.0703,25.1002,140400.0
2006-11-29 14:30:00,33.56,33.63,33.51,33.63,169900.0,25.1002,25.1525,25.0628,25.1525,169900.0
2006-11-29 14:40:00,33.62,33.65,33.56,33.63,248600.0,25.1451,25.1675,25.1002,25.1525,248600.0
2006-11-29 14:50:00,33.63,33.76,33.63,33.75,336900.0,25.1525,25.2498,25.1525,25.2423,336900.0
2006-11-29 15:00:00,33.75,33.78,33.72,33.76,236600.0,25.2423,25.2647,25.2199,25.2498,236600.0
2006-11-29 15:10:00,33.76,33.83,33.65,33.66,406900.0,25.2498,25.3021,25.1675,25.175,406900.0
2006-11-29 15:20:00,33.65,33.72,33.57,33.71,440000.0,25.1675,25.2199,25.1077,25.2124,440000.0
2006-11-29 15:30:00,33.72,33.86,33.69,33.81,668900.0,25.2199,25.3246,25.1974,25.2872,668900.0
2006-11-29 15:40:00,33.8,33.85,33.58,33.59,678500.0,25.2797,25.3171,25.1151,25.1226,678500.0
2006-11-29 15:50:00,33.59,33.7,33.58,33.67,816500.0,25.1226,25.2049,25.1151,25.1825,816500.0
2006-11-30 09:30:00,33.79,33.94,33.74,33.74,758700.0,25.2722,25.3844,25.2348,25.2348,758700.0
2006-11-30 09:40:00,33.73,33.86,33.67,33.67,498200.0,25.2273,25.3246,25.1825,25.1825,498200.0
2006-11-30 09:50:00,33.67,33.89,33.66,33.85,439200.0,25.1825,25.347,25.175,25.3171,439200.0
2006-11-30 10:00:00,33.86,33.86,33.65,33.73,546500.0,25.3246,25.3246,25.1675,25.2273,546500.0
2006-11-30 10:10:00,33.74,33.81,33.64,33.78,262900.0,25.2348,25.2872,25.16,25.2647,262900.0
2006-11-30 10:20:00,33.78,33.84,33.7,33.8,326000.0,25.2647,25.3096,25.2049,25.2797,326000.0
2006-11-30 10:30:00,33.81,34.14,33.81,34.14,845300.0,25.2872,25.534,25.2872,25.534,845300.0
2006-11-30 10:40:00,34.12,34.28,33.93,33.95,767700.0,25.519,25.6387,25.3769,25.3919,767700.0
2006-11-30 10:50:00,33.96,33.99,33.85,33.94,258900.0,25.3994,25.4218,25.3171,25.3844,258900.0
2006-11-30 11:00:00,33.93,33.94,33.81,33.83,342800.0,25.3769,25.3844,25.2872,25.3021,342800.0
2006-11-30 11:10:00,33.83,33.85,33.65,33.71,510800.0,25.3021,25.3171,25.1675,25.2124,510800.0
2006-11-30 11:20:00,33.71,33.81,33.61,33.77,406700.0,25.2124,25.2872,25.1376,25.2572,406700.0
2006-11-30 11:30:00,33.78,33.88,33.74,33.81,310000.0,25.2647,25.3395,25.2348,25.2872,310000.0
2006-11-30 11:40:00,33.81,33.82,33.63,33.65,188800.0,25.2872,25.2946,25.1525,25.1675,188800.0
2006-11-30 11:50:00,33.64,33.78,33.63,33.76,232600.0,25.16,25.2647,25.1525,25.2498,232600.0
2006-11-30 12:00:00,33.77,33.87,33.72,33.86,276400.0,25.2572,25.332,25.2199,25.3246,276400.0
2006-11-30 12:10:00,33.86,34.05,33.86,34.0,306500.0,25.3246,25.4667,25.3246,25.4293,306500.0
2006-11-30 12:20:00,34.0,34.0,33.92,33.97,121300.0,25.4293,25.4293,25.3694,25.4068,121300.0
2006-11-30 12:30:00,33.96,34.03,33.96,34.02,229000.0,25.3994,25.4517,25.3994,25.4442,229000.0
2006-11-30 12:40:00,34.02,34.08,33.97,34.08,181500.0,25.4442,25.4891,25.4068,25.4891,181500.0
2006-11-30 12:50:00,34.08,34.14,34.06,34.07,183800.0,25.4891,25.534,25.4741,25.4816,183800.0
2006-11-30 13:00:00,34.08,34.12,34.02,34.04,270300.0,25.4891,25.519,25.4442,25.4592,270300.0
2006-11-30 13:10:00,34.04,34.15,34.03,34.1,271600.0,25.4592,25.5415,25.4517,25.5041,271600.0
2006-11-30 13:20:00,34.11,34.11,34.04,34.08,192500.0,25.5115,25.5115,25.4592,25.4891,192500.0
2006-11-30 13:30:00,34.08,34.08,33.89,33.97,230900.0,25.4891,25.4891,25.347,25.4068,230900.0
2006-11-30 13:40:00,33.96,34.04,33.96,33.99,160600.0,25.3994,25.4592,25.3994,25.4218,160600.0
2006-11-30 13:50:00,34.0,34.0,33.87,33.88,235400.0,25.4293,25.4293,25.332,25.3395,235400.0
2006-11-30 14:00:00,33.88,34.03,33.87,34.03,209800.0,25.3395,25.4517,25.332,25.4517,209800.0
2006-11-30 14:10:00,34.03,34.19,34.03,34.18,368000.0,25.4517,25.5714,25.4517,25.5639,368000.0
2006-11-30 14:20:00,34.18,34.19,34.08,34.08,238500.0,25.5639,25.5714,25.4891,25.4891,238500.0
2006-11-30 14:30:00,34.09,34.3,34.06,34.21,420300.0,25.4966,25.6536,25.4741,25.5863,420300.0
2006-11-30 14:40:00,34.22,34.22,34.12,34.13,219500.0,25.5938,25.5938,25.519,25.5265,219500.0
2006-11-30 14:50:00,34.13,34.14,34.06,34.06,272100.0,25.5265,25.534,25.4741,25.4741,272100.0
2006-11-30 15:00:00,34.07,34.07,34.01,34.04,275800.0,25.4816,25.4816,25.4367,25.4592,275800.0
2006-11-30 15:10:00,34.05,34.12,34.01,34.02,314900.0,25.4667,25.519,25.4367,25.4442,314900.0
2006-11-30 15:20:00,34.02,34.1,34.0,34.1,313900.0,25.4442,25.5041,25.4293,25.5041,313900.0
2006-11-30 15:30:00,34.1,34.11,33.91,33.92,360400.0,25.5041,25.5115,25.362,25.3694,360400.0
2006-11-30 15:40:00,33.92,33.93,33.8,33.9,482000.0,25.3694,25.3769,25.2797,25.3545,482000.0
2006-11-30 15:50:00,33.9,33.91,33.71,33.75,762700.0,25.3545,25.362,25.2124,25.2423,762700.0
2006-12-01 09:30:00,33.65,33.65,33.23,33.36,550100.0,25.1675,25.1675,24.8534,24.9506,550100.0
2006-12-01 09:40:00,33.35,33.58,33.34,33.5,455800.0,24.9431,25.1151,24.9356,25.0553,455800.0
2006-12-01 09:50:00,33.5,33.52,33.42,33.45,267900.0,25.0553,25.0703,24.9955,25.0179,267900.0
2006-12-01 10:00:00,33.44,33.45,33.26,33.3,411400.0,25.0104,25.0179,24.8758,24.9057,411400.0
2006-12-01 10:10:00,33.3,33.35,33.26,33.31,335600.0,24.9057,24.9431,24.8758,24.9132,335600.0
2006-12-01 10:20:00,33.31,34.27,33.25,33.26,254200.0,24.9132,25.6312,24.8683,24.8758,254200.0
2006-12-01 10:30:00,33.25,33.28,33.01,33.1,499000.0,24.8683,24.8908,24.6888,24.7561,499000.0
2006-12-01 10:40:00,33.11,33.24,33.09,33.22,264400.0,24.7636,24.8609,24.7487,24.8459,264400.0
2006-12-01 10:50:00,33.22,33.28,33.09,33.19,293600.0,24.8459,24.8908,24.7487,24.8235,293600.0
2006-12-01 11:00:00,33.19,33.4,33.18,33.31,324900.0,24.8235,24.9805,24.816,24.9132,324900.0
2006-12-01 11:10:00,33.31,33.6,33.31,33.43,332000.0,24.9132,25.1301,24.9132,25.003,332000.0
2006-12-01 11:20:00,33.44,33.53,33.34,33.51,296100.0,25.0104,25.0777,24.9356,25.0628,296100.0
2006-12-01 11:30:00,33.5,33.63,33.49,33.61,354300.0,25.0553,25.1525,25.0478,25.1376,354300.0
2006-12-01 11:40:00,33.59,33.64,33.47,33.53,347500.0,25.1226,25.16,25.0329,25.0777,347500.0
2006-12-01 11:50:00,33.54,33.69,33.5,33.6,373700.0,25.0852,25.1974,25.0553,25.1301,373700.0
2006-12-01 12:00:00,33.6,33.62,33.47,33.55,297100.0,25.1301,25.1451,25.0329,25.0927,297100.0
2006-12-01 12:10:00,33.55,33.59,33.46,33.53,171500.0,25.0927,25.1226,25.0254,25.0777,171500.0
2006-12-01 12:20:00,33.53,33.55,33.4,33.53,155900.0,25.0777,25.0927,24.9805,25.0777,155900.0
2006-12-01 12:30:00,33.54,33.57,33.5,33.52,137200.0,25.0852,25.1077,25.0553,25.0703,137200.0
2006-12-01 12:40:00,33.52,33.57,33.43,33.57,125100.0,25.0703,25.1077,25.003,25.1077,125100.0
2006-12-01 12:50:00,33.57,33.67,33.54,33.67,245500.0,25.1077,25.1825,25.0852,25.1825,245500.0
2006-12-01 13:00:00,33.67,33.67,33.55,33.62,337300.0,25.1825,25.1825,25.0927,25.1451,337300.0
2006-12-01 13:10:00,33.61,33.65,33.58,33.61,133200.0,25.1376,25.1675,25.1151,25.1376,133200.0
2006-12-01 13:20:00,33.61,33.65,33.53,33.55,204300.0,25.1376,25.1675,25.0777,25.0927,204300.0
2006-12-01 13:30:00,33.55,33.56,33.4,33.49,215800.0,25.0927,25.1002,24.9805,25.0478,215800.0
2006-12-01 13:40:00,33.49,33.56,33.45,33.54,174900.0,25.0478,25.1002,25.0179,25.0852,174900.0
2006-12-01 13:50:00,33.54,33.55,33.4,33.41,183300.0,25.0852,25.0927,24.9805,24.988,183300.0
2006-12-01 14:00:00,33.41,33.41,33.15,33.28,374100.0,24.988,24.988,24.7935,24.8908,374100.0
2006-12-01 14:10:00,33.27,33.31,33.21,33.28,413800.0,24.8833,24.9132,24.8384,24.8908,413800.0
2006-12-01 14:20:00,33.28,33.38,33.27,33.38,227200.0,24.8908,24.9656,24.8833,24.9656,227200.0
2006-12-01 14:30:00,33.38,33.42,33.21,33.22,214800.0,24.9656,24.9955,24.8384,24.8459,214800.0
2006-12-01 14:40:00,33.22,33.33,33.15,33.32,235100.0,24.8459,24.9282,24.7935,24.9207,235100.0
2006-12-01 14:50:00,33.32,33.42,33.32,33.42,93000.0,24.9207,24.9955,24.9207,24.9955,93000.0
2006-12-01 15:00:00,33.42,33.52,33.38,33.5,263800.0,24.9955,25.0703,24.9656,25.0553,263800.0
2006-12-01 15:10:00,33.51,33.53,33.45,33.53,187500.0,25.0628,25.0777,25.0179,25.0777,187500.0
2006-12-01 15:20:00,33.53,33.55,33.49,33.53,253000.0,25.0777,25.0927,25.0478,25.0777,253000.0
2006-12-01 15:30:00,33.53,33.53,33.42,33.48,386100.0,25.0777,25.0777,24.9955,25.0404,386100.0
2006-12-01 15:40:00,33.49,33.54,33.39,33.42,407000.0,25.0478,25.0852,24.973,24.9955,407000.0
2006-12-01 15:50:00,33.42,33.52,33.41,33.5,655400.0,24.9955,25.0703,24.988,25.0553,655400.0
2006-12-04 09:30:00,33.53,33.78,33.37,33.44,611300.0,25.0777,25.2647,24.9581,25.0104,611300.0
2006-12-04 09:40:00,33.44,33.54,33.25,33.26,403200.0,25.0104,25.0852,24.8683,24.8758,403200.0
2006-12-04 09:50:00,33.26,33.5,33.2,33.42,403600.0,24.8758,25.0553,24.8309,24.9955,403600.0
2006-12-04 10:00:00,33.41,33.5,33.3,33.35,308100.0,24.988,25.0553,24.9057,24.9431,308100.0
2006-12-04 10:10:00,33.35,33.36,33.2,33.27,271400.0,24.9431,24.9506,24.8309,24.8833,271400.0
2006-12-04 10:20:00,33.27,33.34,33.22,33.31,171500.0,24.8833,24.9356,24.8459,24.9132,171500.0
2006-12-04 10:30:00,33.31,33.33,33.11,33.15,303900.0,24.9132,24.9282,24.7636,24.7935,303900.0
2006-12-04 10:40:00,33.14,33.27,33.11,33.24,219500.0,24.7861,24.8833,24.7636,24.8609,219500.0
2006-12-04 10:50:00,33.23,33.3,33.2,33.29,204800.0,24.8534,24.9057,24.8309,24.8982,204800.0
2006-12-04 11:00:00,33.3,33.3,33.16,33.26,189100.0,24.9057,24.9057,24.801,24.8758,189100.0
2006-12-04 11:10:00,33.26,33.38,33.2,33.35,124400.0,24.8758,24.9656,24.8309,24.9431,124400.0
2006-12-04 11:20:00,33.37,33.43,33.34,33.39,190100.0,24.9581,25.003,24.9356,24.973,190100.0
2006-12-04 11:30:00,33.39,33.39,33.22,33.28,189200.0,24.973,24.973,24.8459,24.8908,189200.0
2006-12-04 11:40:00,33.28,33.3,33.19,33.29,107000.0,24.8908,24.9057,24.8235,24.8982,107000.0
2006-12-04 11:50:00,33.28,33.4,33.27,33.35,128200.0,24.8908,24.9805,24.8833,24.9431,128200.0
2006-12-04 12:00:00,33.35,33.36,33.27,33.3,137400.0,24.9431,24.9506,24.8833,24.9057,137400.0
2006-12-04 12:10:00,33.3,33.3,33.27,33.29,100200.0,24.9057,24.9057,24.8833,24.8982,100200.0
2006-12-04 12:20:00,33.29,33.32,33.24,33.31,157700.0,24.8982,24.9207,24.8609,24.9132,157700.0
2006-12-04 12:30:00,33.3,33.46,33.29,33.39,245000.0,24.9057,25.0254,24.8982,24.973,245000.0
2006-12-04 12:40:00,33.39,33.39,33.31,33.33,82600.0,24.973,24.973,24.9132,24.9282,82600.0
2006-12-04 12:50:00,33.32,33.37,33.31,33.37,66600.0,24.9207,24.9581,24.9132,24.9581,66600.0
2006-12-04 13:00:00,33.37,33.37,33.29,33.31,163100.0,24.9581,24.9581,24.8982,24.9132,163100.0
2006-12-04 13:10:00,33.32,33.32,33.26,33.3,85300.0,24.9207,24.9207,24.8758,24.9057,85300.0
2006-12-04 13:20:00,33.3,33.35,33.23,33.25,200500.0,24.9057,24.9431,24.8534,24.8683,200500.0
2006-12-04 13:30:00,33.26,33.35,33.25,33.25,117800.0,24.8758,24.9431,24.8683,24.8683,117800.0
2006-12-04 13:40:00,33.25,33.3,33.19,33.29,198800.0,24.8683,24.9057,24.8235,24.8982,198800.0
2006-12-04 13:50:00,33.29,33.29,33.15,33.2,113500.0,24.8982,24.8982,24.7935,24.8309,113500.0
2006-12-04 14:00:00,33.2,33.25,33.17,33.24,108200.0,24.8309,24.8683,24.8085,24.8609,108200.0
2006-12-04 14:10:00,33.23,33.26,33.18,33.18,122200.0,24.8534,24.8758,24.816,24.816,122200.0
2006-12-04 14:20:00,33.18,33.26,33.18,33.25,96000.0,24.816,24.8758,24.816,24.8683,96000.0
2006-12-04 14:30:00,33.25,33.33,33.24,33.3,142200.0,24.8683,24.9282,24.8609,24.9057,142200.0
2006-12-04 14:40:00,33.29,33.35,33.25,33.34,149400.0,24.8982,24.9431,24.8683,24.9356,149400.0
2006-12-04 14:50:00,33.34,33.4,33.32,33.38,258300.0,24.9356,24.9805,24.9207,24.9656,258300.0
2006-12-04 15:00:00,33.38,33.39,33.29,33.32,174000.0,24.9656,24.973,24.8982,24.9207,174000.0
2006-12-04 15:10:00,33.32,33.34,33.28,33.3,144300.0,24.9207,24.9356,24.8908,24.9057,144300.0
2006-12-04 15:20:00,33.3,33.31,33.28,33.28,102800.0,24.9057,24.9132,24.8908,24.8908,102800.0
2006-12-04 15:30:00,33.27,33.33,33.19,33.29,259100.0,24.8833,24.9282,24.8235,24.8982,259100.0
2006-12-04 15:40:00,33.29,33.34,33.28,33.33,263400.0,24.8982,24.9356,24.8908,24.9282,263400.0
2006-12-04 15:50:00,33.33,33.34,33.26,33.3,344800.0,24.9282,24.9356,24.8758,24.9057,344800.0
2006-12-05 09:30:00,33.55,33.77,33.5,33.65,700600.0,25.0927,25.2572,25.0553,25.1675,700600.0
2006-12-05 09:40:00,33.66,33.67,33.43,33.43,453300.0,25.175,25.1825,25.003,25.003,453300.0
2006-12-05 09:50:00,33.44,33.6,33.43,33.54,388500.0,25.0104,25.1301,25.003,25.0852,388500.0
2006-12-05 10:00:00,33.54,33.64,33.51,33.6,469100.0,25.0852,25.16,25.0628,25.1301,469100.0
2006-12-05 10:10:00,33.6,33.6,33.47,33.54,391300.0,25.1301,25.1301,25.0329,25.0852,391300.0
2006-12-05 10:20:00,33.54,33.54,33.3,33.37,421400.0,25.0852,25.0852,24.9057,24.9581,421400.0
2006-12-05 10:30:00,33.38,33.38,33.15,33.15,462700.0,24.9656,24.9656,24.7935,24.7935,462700.0
2006-12-05 10:40:00,33.15,33.16,32.95,33.03,622900.0,24.7935,24.801,24.644,24.7038,622900.0
2006-12-05 10:50:00,33.03,33.12,32.97,33.0,547300.0,24.7038,24.7711,24.6589,24.6813,547300.0
2006-12-05 11:00:00,33.0,33.11,32.97,33.07,437700.0,24.6813,24.7636,24.6589,24.7337,437700.0
2006-12-05 11:10:00,33.07,33.15,32.98,33.01,477700.0,24.7337,24.7935,24.6664,24.6888,477700.0
2006-12-05 11:20:00,33.02,33.2,33.02,33.15,230000.0,24.6963,24.8309,24.6963,24.7935,230000.0
2006-12-05 11:30:00,33.15,33.16,33.01,33.04,245800.0,24.7935,24.801,24.6888,24.7113,245800.0
2006-12-05 11:40:00,33.05,33.11,33.02,33.08,154200.0,24.7187,24.7636,24.6963,24.7412,154200.0
2006-12-05 11:50:00,33.08,33.11,32.95,32.95,273300.0,24.7412,24.7636,24.644,24.644,273300.0
2006-12-05 12:00:00,32.95,32.99,32.89,32.96,372800.0,24.644,24.6739,24.5991,24.6514,372800.0
2006-12-05 12:10:00,32.96,33.0,32.93,32.98,251300.0,24.6514,24.6813,24.629,24.6664,251300.0
2006-12-05 12:20:00,32.98,33.06,32.89,33.03,290700.0,24.6664,24.7262,24.5991,24.7038,290700.0
2006-12-05 12:30:00,33.02,33.11,32.98,33.07,401900.0,24.6963,24.7636,24.6664,24.7337,401900.0
2006-12-05 12:40:00,33.07,33.09,32.99,33.0,175800.0,24.7337,24.7487,24.6739,24.6813,175800.0
2006-12-05 12:50:00,33.0,33.12,33.0,33.12,221700.0,24.6813,24.7711,24.6813,24.7711,221700.0
2006-12-05 13:00:00,33.12,33.16,33.02,33.02,317300.0,24.7711,24.801,24.6963,24.6963,317300.0
2006-12-05 13:10:00,33.03,33.15,33.0,33.1,245900.0,24.7038,24.7935,24.6813,24.7561,245900.0
2006-12-05 13:20:00,33.1,33.13,33.01,33.09,231500.0,24.7561,24.7786,24.6888,24.7487,231500.0
2006-12-05 13:30:00,33.1,33.11,32.99,33.0,256300.0,24.7561,24.7636,24.6739,24.6813,256300.0
2006-12-05 13:40:00,33.01,33.03,32.98,33.0,204200.0,24.6888,24.7038,24.6664,24.6813,204200.0
2006-12-05 13:50:00,33.0,33.11,32.95,33.1,309300.0,24.6813,24.7636,24.644,24.7561,309300.0
2006-12-05 14:00:00,33.11,33.11,33.05,33.07,167300.0,24.7636,24.7636,24.7187,24.7337,167300.0
2006-12-05 14:10:00,33.08,33.08,32.96,33.02,490900.0,24.7412,24.7412,24.6514,24.6963,490900.0
2006-12-05 14:20:00,33.02,33.06,32.97,33.0,370700.0,24.6963,24.7262,24.6589,24.6813,370700.0
2006-12-05 14:30:00,33.0,33.03,32.98,33.02,212700.0,24.6813,24.7038,24.6664,24.6963,212700.0
2006-12-05 14:40:00,33.02,33.11,33.01,33.05,302600.0,24.6963,24.7636,24.6888,24.7187,302600.0
2006-12-05 14:50:00,33.06,33.12,33.06,33.1,221000.0,24.7262,24.7711,24.7262,24.7561,221000.0
2006-12-05 15:00:00,33.1,33.15,33.08,33.09,287600.0,24.7561,24.7935,24.7412,24.7487,287600.0
2006-12-05 15:10:00,33.08,33.15,33.07,33.11,261600.0,24.7412,24.7935,24.7337,24.7636,261600.0
2006-12-05 15:20:00,33.11,33.13,33.09,33.12,229500.0,24.7636,24.7786,24.7487,24.7711,229500.0
2006-12-05 15:30:00,33.12,33.16,33.09,33.15,403300.0,24.7711,24.801,24.7487,24.7935,403300.0
2006-12-05 15:40:00,33.14,33.17,33.12,33.13,373200.0,24.7861,24.8085,24.7711,24.7786,373200.0
2006-12-05 15:50:00,33.13,33.27,33.1,33.22,667200.0,24.7786,24.8833,24.7561,24.8459,667200.0
2006-12-06 09:30:00,33.21,33.28,32.95,33.25,370800.0,24.8384,24.8908,24.644,24.8683,370800.0
2006-12-06 09:40:00,33.25,33.3,33.1,33.16,276100.0,24.8683,24.9057,24.7561,24.801,276100.0
2006-12-06 09:50:00,33.16,33.17,33.09,33.15,324300.0,24.801,24.8085,24.7487,24.7935,324300.0
2006-12-06 10:00:00,33.15,33.23,33.02,33.19,343200.0,24.7935,24.8534,24.6963,24.8235,343200.0
2006-12-06 10:10:00,33.2,33.2,33.11,33.14,194400.0,24.8309,24.8309,24.7636,24.7861,194400.0
2006-12-06 10:20:00,33.14,33.18,33.04,33.12,398600.0,24.7861,24.816,24.7113,24.7711,398600.0
2006-12-06 10:30:00,33.12,34.27,33.12,33.45,885800.0,24.7711,25.6312,24.7711,25.0179,885800.0
2006-12-06 10:40:00,33.45,33.47,33.21,33.35,512800.0,25.0179,25.0329,24.8384,24.9431,512800.0
2006-12-06 10:50:00,33.35,33.36,33.13,33.23,467500.0,24.9431,24.9506,24.7786,24.8534,467500.0
2006-12-06 11:00:00,33.22,33.29,33.1,33.17,566300.0,24.8459,24.8982,24.7561,24.8085,566300.0
2006-12-06 11:10:00,33.17,33.35,33.13,33.34,371900.0,24.8085,24.9431,24.7786,24.9356,371900.0
2006-12-06 11:20:00,33.36,33.44,33.33,33.36,273200.0,24.9506,25.0104,24.9282,24.9506,273200.0
2006-12-06 11:30:00,33.37,33.37,33.23,33.31,205100.0,24.9581,24.9581,24.8534,24.9132,205100.0
2006-12-06 11:40:00,33.31,33.35,33.23,33.31,175600.0,24.9132,24.9431,24.8534,24.9132,175600.0
2006-12-06 11:50:00,33.3,33.39,33.28,33.31,136700.0,24.9057,24.973,24.8908,24.9132,136700.0
2006-12-06 12:00:00,33.31,33.32,33.23,33.31,100900.0,24.9132,24.9207,24.8534,24.9132,100900.0
2006-12-06 12:10:00,33.31,33.36,33.28,33.31,138200.0,24.9132,24.9506,24.8908,24.9132,138200.0
2006-12-06 12:20:00,33.31,33.38,33.28,33.3,246900.0,24.9132,24.9656,24.8908,24.9057,246900.0
2006-12-06 12:30:00,33.3,33.3,33.23,33.25,185100.0,24.9057,24.9057,24.8534,24.8683,185100.0
2006-12-06 12:40:00,33.26,33.3,33.25,33.29,185300.0,24.8758,24.9057,24.8683,24.8982,185300.0
2006-12-06 12:50:00,33.28,33.4,33.28,33.3,201500.0,24.8908,24.9805,24.8908,24.9057,201500.0
2006-12-06 13:00:00,33.3,33.36,33.26,33.31,239000.0,24.9057,24.9506,24.8758,24.9132,239000.0
2006-12-06 13:10:00,33.32,33.32,33.2,33.27,222000.0,24.9207,24.9207,24.8309,24.8833,222000.0
2006-12-06 13:20:00,33.27,33.3,33.24,33.26,233100.0,24.8833,24.9057,24.8609,24.8758,233100.0
2006-12-06 13:30:00,33.27,33.29,33.2,33.23,247100.0,24.8833,24.8982,24.8309,24.8534,247100.0
2006-12-06 13:40:00,33.24,33.24,33.03,33.1,353300.0,24.8609,24.8609,24.7038,24.7561,353300.0
2006-12-06 13:50:00,33.1,33.12,33.0,33.1,329000.0,24.7561,24.7711,24.6813,24.7561,329000.0
2006-12-06 14:00:00,33.11,33.17,33.05,33.11,205000.0,24.7636,24.8085,24.7187,24.7636,205000.0
2006-12-06 14:10:00,33.11,33.18,33.1,33.13,239400.0,24.7636,24.816,24.7561,24.7786,239400.0
2006-12-06 14:20:00,33.13,33.16,33.06,33.06,308200.0,24.7786,24.801,24.7262,24.7262,308200.0
2006-12-06 14:30:00,33.06,33.25,33.02,33.13,712400.0,24.7262,24.8683,24.6963,24.7786,712400.0
2006-12-06 14:40:00,33.12,33.3,33.12,33.29,380800.0,24.7711,24.9057,24.7711,24.8982,380800.0
2006-12-06 14:50:00,33.29,33.32,33.27,33.29,234800.0,24.8982,24.9207,24.8833,24.8982,234800.0
2006-12-06 15:00:00,33.28,33.39,33.26,33.35,294300.0,24.8908,24.973,24.8758,24.9431,294300.0
2006-12-06 15:10:00,33.35,33.35,33.24,33.25,177800.0,24.9431,24.9431,24.8609,24.8683,177800.0
2006-12-06 15:20:00,33.25,33.27,33.17,33.25,240300.0,24.8683,24.8833,24.8085,24.8683,240300.0
2006-12-06 15:30:00,33.25,33.27,33.21,33.27,198900.0,24.8683,24.8833,24.8384,24.8833,198900.0
2006-12-06 15:40:00,33.27,33.31,33.2,33.2,278300.0,24.8833,24.9132,24.8309,24.8309,278300.0
2006-12-06 15:50:00,33.21,33.23,33.16,33.2,282300.0,24.8384,24.8534,24.801,24.8309,282300.0
2006-12-07 09:30:00,33.22,33.36,33.18,33.25,368700.0,24.8459,24.9506,24.816,24.8683,368700.0
2006-12-07 09:40:00,33.25,33.28,33.15,33.2,397000.0,24.8683,24.8908,24.7935,24.8309,397000.0
2006-12-07 09:50:00,33.2,33.32,33.18,33.3,297200.0,24.8309,24.9207,24.816,24.9057,297200.0
2006-12-07 10:00:00,33.3,33.3,33.01,33.07,427800.0,24.9057,24.9057,24.6888,24.7337,427800.0
2006-12-07 10:10:00,33.06,33.12,33.0,33.09,283500.0,24.7262,24.7711,24.6813,24.7487,283500.0
2006-12-07 10:20:00,33.08,33.11,33.0,33.0,227300.0,24.7412,24.7636,24.6813,24.6813,227300.0
2006-12-07 10:30:00,33.0,33.19,32.77,32.78,878600.0,24.6813,24.8235,24.5093,24.5168,878600.0
2006-12-07 10:40:00,32.78,32.94,32.76,32.9,500200.0,24.5168,24.6365,24.5018,24.6066,500200.0
2006-12-07 10:50:00,32.9,32.97,32.85,32.95,414300.0,24.6066,24.6589,24.5692,24.644,414300.0
2006-12-07 11:00:00,32.95,33.09,32.89,33.0,375100.0,24.644,24.7487,24.5991,24.6813,375100.0
2006-12-07 11:10:00,32.99,33.04,32.91,32.99,272700.0,24.6739,24.7113,24.614,24.6739,272700.0
2006-12-07 11:20:00,32.99,33.06,32.89,32.97,239700.0,24.6739,24.7262,24.5991,24.6589,239700.0
2006-12-07 11:30:00,32.97,33.01,32.94,32.99,138400.0,24.6589,24.6888,24.6365,24.6739,138400.0
2006-12-07 11:40:00,33.0,33.05,32.96,33.02,258400.0,24.6813,24.7187,24.6514,24.6963,258400.0
2006-12-07 11:50:00,33.0,33.11,32.99,33.05,281200.0,24.6813,24.7636,24.6739,24.7187,281200.0
2006-12-07 12:00:00,33.05,33.09,32.99,33.08,114500.0,24.7187,24.7487,24.6739,24.7412,114500.0
2006-12-07 12:10:00,33.09,33.11,33.03,33.09,114100.0,24.7487,24.7636,24.7038,24.7487,114100.0
2006-12-07 12:20:00,33.09,33.2,33.08,33.1,189600.0,24.7487,24.8309,24.7412,24.7561,189600.0
2006-12-07 12:30:00,33.1,33.15,33.03,33.14,108200.0,24.7561,24.7935,24.7038,24.7861,108200.0
2006-12-07 12:40:00,33.14,33.15,32.93,33.0,204400.0,24.7861,24.7935,24.629,24.6813,204400.0
2006-12-07 12:50:00,32.99,33.09,32.99,33.06,120000.0,24.6739,24.7487,24.6739,24.7262,120000.0
2006-12-07 13:00:00,33.07,33.14,33.03,33.11,229300.0,24.7337,24.7861,24.7038,24.7636,229300.0
2006-12-07 13:10:00,33.1,33.18,33.09,33.14,121400.0,24.7561,24.816,24.7487,24.7861,121400.0
2006-12-07 13:20:00,33.13,33.21,33.1,33.21,151900.0,24.7786,24.8384,24.7561,24.8384,151900.0
2006-12-07 13:30:00,33.21,33.28,33.17,33.22,146800.0,24.8384,24.8908,24.8085,24.8459,146800.0
2006-12-07 13:40:00,33.23,33.24,33.12,33.16,180000.0,24.8534,24.8609,24.7711,24.801,180000.0
2006-12-07 13:50:00,33.16,33.23,33.13,33.14,106300.0,24.801,24.8534,24.7786,24.7861,106300.0
2006-12-07 14:00:00,33.14,33.18,33.1,33.1,180300.0,24.7861,24.816,24.7561,24.7561,180300.0
2006-12-07 14:10:00,33.1,33.17,33.01,33.02,340700.0,24.7561,24.8085,24.6888,24.6963,340700.0
2006-12-07 14:20:00,33.03,33.1,32.95,33.0,245200.0,24.7038,24.7561,24.644,24.6813,245200.0
2006-12-07 14:30:00,33.0,33.03,32.91,33.03,194400.0,24.6813,24.7038,24.614,24.7038,194400.0
2006-12-07 14:40:00,33.03,33.08,32.98,33.04,213400.0,24.7038,24.7412,24.6664,24.7113,213400.0
2006-12-07 14:50:00,33.03,33.06,32.98,32.98,108400.0,24.7038,24.7262,24.6664,24.6664,108400.0
2006-12-07 15:00:00,32.99,33.02,32.91,32.99,200200.0,24.6739,24.6963,24.614,24.6739,200200.0
2006-12-07 15:10:00,32.99,33.0,32.89,32.94,229500.0,24.6739,24.6813,24.5991,24.6365,229500.0
2006-12-07 15:20:00,32.92,33.01,32.91,32.92,157100.0,24.6215,24.6888,24.614,24.6215,157100.0
2006-12-07 15:30:00,32.92,32.97,32.9,32.92,161700.0,24.6215,24.6589,24.6066,24.6215,161700.0
2006-12-07 15:40:00,32.92,33.01,32.92,32.95,238700.0,24.6215,24.6888,24.6215,24.644,238700.0
2006-12-07 15:50:00,32.94,32.95,32.87,32.89,334200.0,24.6365,24.644,24.5841,24.5991,334200.0
2006-12-08 09:30:00,33.06,33.3,32.99,33.0,699100.0,24.7262,24.9057,24.6739,24.6813,699100.0
2006-12-08 09:40:00,33.01,33.15,33.0,33.02,555300.0,24.6888,24.7935,24.6813,24.6963,555300.0
2006-12-08 09:50:00,33.02,33.09,32.93,33.03,293900.0,24.6963,24.7487,24.629,24.7038,293900.0
2006-12-08 10:00:00,33.03,33.03,32.84,32.93,316200.0,24.7038,24.7038,24.5617,24.629,316200.0
2006-12-08 10:10:00,32.94,32.99,32.84,32.93,374600.0,24.6365,24.6739,24.5617,24.629,374600.0
2006-12-08 10:20:00,32.92,33.08,32.9,33.01,353100.0,24.6215,24.7412,24.6066,24.6888,353100.0
2006-12-08 10:30:00,33.01,33.01,32.87,32.92,365200.0,24.6888,24.6888,24.5841,24.6215,365200.0
2006-12-08 10:40:00,32.92,33.06,32.92,33.01,275400.0,24.6215,24.7262,24.6215,24.6888,275400.0
2006-12-08 10:50:00,33.0,33.1,32.99,33.06,365200.0,24.6813,24.7561,24.6739,24.7262,365200.0
2006-12-08 11:00:00,33.06,33.13,33.05,33.09,315300.0,24.7262,24.7786,24.7187,24.7487,315300.0
2006-12-08 11:10:00,33.08,33.16,33.06,33.12,315100.0,24.7412,24.801,24.7262,24.7711,315100.0
2006-12-08 11:20:00,33.12,33.14,33.05,33.11,157000.0,24.7711,24.7861,24.7187,24.7636,157000.0
2006-12-08 11:30:00,33.1,33.15,33.05,33.09,173100.0,24.7561,24.7935,24.7187,24.7487,173100.0
2006-12-08 11:40:00,33.08,33.1,32.94,32.98,223300.0,24.7412,24.7561,24.6365,24.6664,223300.0
2006-12-08 11:50:00,32.98,33.05,32.98,33.01,175300.0,24.6664,24.7187,24.6664,24.6888,175300.0
2006-12-08 12:00:00,33.01,33.04,32.93,32.96,191500.0,24.6888,24.7113,24.629,24.6514,191500.0
2006-12-08 12:10:00,32.96,33.03,32.92,32.97,152800.0,24.6514,24.7038,24.6215,24.6589,152800.0
2006-12-08 12:20:00,32.96,33.01,32.94,32.96,80300.0,24.6514,24.6888,24.6365,24.6514,80300.0
2006-12-08 12:30:00,32.97,33.0,32.93,32.97,108500.0,24.6589,24.6813,24.629,24.6589,108500.0
2006-12-08 12:40:00,32.96,33.0,32.93,32.99,151500.0,24.6514,24.6813,24.629,24.6739,151500.0
2006-12-08 12:50:00,32.99,33.0,32.93,32.97,147000.0,24.6739,24.6813,24.629,24.6589,147000.0
2006-12-08 13:00:00,32.97,32.97,32.83,32.83,198700.0,24.6589,24.6589,24.5542,24.5542,198700.0
2006-12-08 13:10:00,32.84,32.91,32.8,32.9,219600.0,24.5617,24.614,24.5318,24.6066,219600.0
2006-12-08 13:20:00,32.89,32.92,32.82,32.84,194500.0,24.5991,24.6215,24.5467,24.5617,194500.0
2006-12-08 13:30:00,32.84,32.89,32.78,32.79,380900.0,24.5617,24.5991,24.5168,24.5243,380900.0
2006-12-08 13:40:00,32.79,32.8,32.7,32.76,331300.0,24.5243,24.5318,24.457,24.5018,331300.0
2006-12-08 13:50:00,32.75,32.79,32.6,32.69,580300.0,24.4944,24.5243,24.3822,24.4495,580300.0
2006-12-08 14:00:00,32.7,32.79,32.66,32.72,197400.0,24.457,24.5243,24.4271,24.4719,197400.0
2006-12-08 14:10:00,32.72,32.77,32.71,32.74,168100.0,24.4719,24.5093,24.4645,24.4869,168100.0
2006-12-08 14:20:00,32.74,32.84,32.71,32.72,210500.0,24.4869,24.5617,24.4645,24.4719,210500.0
2006-12-08 14:30:00,32.72,32.8,32.72,32.75,158200.0,24.4719,24.5318,24.4719,24.4944,158200.0
2006-12-08 14:40:00,32.76,32.87,32.76,32.8,175600.0,24.5018,24.5841,24.5018,24.5318,175600.0
2006-12-08 14:50:00,32.8,32.89,32.79,32.84,181700.0,24.5318,24.5991,24.5243,24.5617,181700.0
2006-12-08 15:00:00,32.85,32.86,32.78,32.85,162400.0,24.5692,24.5766,24.5168,24.5692,162400.0
2006-12-08 15:10:00,32.85,32.86,32.78,32.79,133200.0,24.5692,24.5766,24.5168,24.5243,133200.0
2006-12-08 15:20:00,32.79,32.81,32.78,32.8,186000.0,24.5243,24.5392,24.5168,24.5318,186000.0
2006-12-08 15:30:00,32.79,32.81,32.78,32.8,311600.0,24.5243,24.5392,24.5168,24.5318,311600.0
2006-12-08 15:40:00,32.79,32.81,32.73,32.79,278400.0,24.5243,24.5392,24.4794,24.5243,278400.0
2006-12-08 15:50:00,32.79,32.81,32.75,32.78,316300.0,24.5243,24.5392,24.4944,24.5168,316300.0
2006-12-11 09:30:00,32.7,32.85,32.59,32.59,708300.0,24.457,24.5692,24.3747,24.3747,708300.0
2006-12-11 09:40:00,32.6,32.66,32.5,32.58,865100.0,24.3822,24.4271,24.3074,24.3672,865100.0
2006-12-11 09:50:00,32.59,32.66,32.5,32.51,598600.0,24.3747,24.4271,24.3074,24.3149,598600.0
2006-12-11 10:00:00,32.51,32.52,32.44,32.46,526300.0,24.3149,24.3223,24.2625,24.2775,526300.0
2006-12-11 10:10:00,32.46,32.51,32.45,32.46,274700.0,24.2775,24.3149,24.27,24.2775,274700.0
2006-12-11 10:20:00,32.47,32.64,32.46,32.46,392300.0,24.285,24.4121,24.2775,24.2775,392300.0
2006-12-11 10:30:00,32.47,32.6,32.44,32.58,283100.0,24.285,24.3822,24.2625,24.3672,283100.0
2006-12-11 10:40:00,32.58,32.59,32.44,32.59,670600.0,24.3672,24.3747,24.2625,24.3747,670600.0
2006-12-11 10:50:00,32.59,32.61,32.5,32.55,387400.0,24.3747,24.3897,24.3074,24.3448,387400.0
2006-12-11 11:00:00,32.55,32.67,32.52,32.62,382500.0,24.3448,24.4345,24.3223,24.3971,382500.0
2006-12-11 11:10:00,32.62,32.67,32.6,32.66,356900.0,24.3971,24.4345,24.3822,24.4271,356900.0
2006-12-11 11:20:00,32.66,32.76,32.65,32.74,268100.0,24.4271,24.5018,24.4196,24.4869,268100.0
2006-12-11 11:30:00,32.73,32.79,32.7,32.76,419600.0,24.4794,24.5243,24.457,24.5018,419600.0
2006-12-11 11:40:00,32.77,32.85,32.74,32.76,490000.0,24.5093,24.5692,24.4869,24.5018,490000.0
2006-12-11 11:50:00,32.76,32.82,32.74,32.75,270500.0,24.5018,24.5467,24.4869,24.4944,270500.0
2006-12-11 12:00:00,32.75,32.78,32.7,32.74,1233600.0,24.4944,24.5168,24.457,24.4869,1233600.0
2006-12-11 12:10:00,32.73,32.75,32.66,32.67,216200.0,24.4794,24.4944,24.4271,24.4345,216200.0
2006-12-11 12:20:00,32.68,32.75,32.64,32.74,429700.0,24.442,24.4944,24.4121,24.4869,429700.0
2006-12-11 12:30:00,32.73,32.75,32.71,32.73,57000.0,24.4794,24.4944,24.4645,24.4794,57000.0
2006-12-11 12:40:00,32.74,32.75,32.72,32.75,168700.0,24.4869,24.4944,24.4719,24.4944,168700.0
2006-12-11 12:50:00,32.74,32.75,32.65,32.66,169500.0,24.4869,24.4944,24.4196,24.4271,169500.0
2006-12-11 13:00:00,32.66,32.69,32.64,32.68,122200.0,24.4271,24.4495,24.4121,24.442,122200.0
2006-12-11 13:10:00,32.67,32.7,32.63,32.65,124100.0,24.4345,24.457,24.4046,24.4196,124100.0
2006-12-11 13:20:00,32.65,32.68,32.62,32.65,139500.0,24.4196,24.442,24.3971,24.4196,139500.0
2006-12-11 13:30:00,32.65,32.66,32.6,32.62,145300.0,24.4196,24.4271,24.3822,24.3971,145300.0
2006-12-11 13:40:00,32.62,32.67,32.59,32.67,111700.0,24.3971,24.4345,24.3747,24.4345,111700.0
2006-12-11 13:50:00,32.67,32.7,32.61,32.62,87000.0,24.4345,24.457,24.3897,24.3971,87000.0
2006-12-11 14:00:00,32.61,32.7,32.57,32.67,136500.0,24.3897,24.457,24.3597,24.4345,136500.0
2006-12-11 14:10:00,32.68,32.7,32.61,32.62,91800.0,24.442,24.457,24.3897,24.3971,91800.0
2006-12-11 14:20:00,32.62,32.64,32.55,32.59,184600.0,24.3971,24.4121,24.3448,24.3747,184600.0
2006-12-11 14:30:00,32.59,32.64,32.56,32.61,92800.0,24.3747,24.4121,24.3523,24.3897,92800.0
2006-12-11 14:40:00,32.61,32.63,32.6,32.61,76200.0,24.3897,24.4046,24.3822,24.3897,76200.0
2006-12-11 14:50:00,32.61,32.62,32.55,32.57,88700.0,24.3897,24.3971,24.3448,24.3597,88700.0
2006-12-11 15:00:00,32.58,32.63,32.55,32.59,199700.0,24.3672,24.4046,24.3448,24.3747,199700.0
2006-12-11 15:10:00,32.6,32.69,32.58,32.66,244600.0,24.3822,24.4495,24.3672,24.4271,244600.0
2006-12-11 15:20:00,32.66,32.68,32.55,32.6,254500.0,24.4271,24.442,24.3448,24.3822,254500.0
2006-12-11 15:30:00,32.6,32.65,32.55,32.61,332000.0,24.3822,24.4196,24.3448,24.3897,332000.0
2006-12-11 15:40:00,32.62,32.63,32.58,32.6,263600.0,24.3971,24.4046,24.3672,24.3822,263600.0
2006-12-11 15:50:00,32.6,32.69,32.55,32.58,485600.0,24.3822,24.4495,24.3448,24.3672,485600.0
2006-12-12 09:30:00,32.7,32.73,32.58,32.73,490100.0,24.457,24.4794,24.3672,24.4794,490100.0
2006-12-12 09:40:00,32.73,32.73,32.51,32.55,343700.0,24.4794,24.4794,24.3149,24.3448,343700.0
2006-12-12 09:50:00,32.54,32.64,32.51,32.58,285100.0,24.3373,24.4121,24.3149,24.3672,285100.0
2006-12-12 10:00:00,32.58,32.6,32.51,32.54,179800.0,24.3672,24.3822,24.3149,24.3373,179800.0
2006-12-12 10:10:00,32.55,32.66,32.54,32.64,300200.0,24.3448,24.4271,24.3373,24.4121,300200.0
2006-12-12 10:20:00,32.64,32.76,32.6,32.74,460500.0,24.4121,24.5018,24.3822,24.4869,460500.0
2006-12-12 10:30:00,32.73,32.74,32.67,32.68,268600.0,24.4794,24.4869,24.4345,24.442,268600.0
2006-12-12 10:40:00,32.67,33.07,32.65,32.95,1820900.0,24.4345,24.7337,24.4196,24.644,1820900.0
2006-12-12 10:50:00,32.95,33.08,32.91,32.92,1076500.0,24.644,24.7412,24.614,24.6215,1076500.0
2006-12-12 11:00:00,32.93,32.93,32.79,32.88,719700.0,24.629,24.629,24.5243,24.5916,719700.0
2006-12-12 11:10:00,32.87,32.94,32.81,32.84,461500.0,24.5841,24.6365,24.5392,24.5617,461500.0
2006-12-12 11:20:00,32.84,32.86,32.67,32.8,313000.0,24.5617,24.5766,24.4345,24.5318,313000.0
2006-12-12 11:30:00,32.8,32.82,32.59,32.66,429600.0,24.5318,24.5467,24.3747,24.4271,429600.0
2006-12-12 11:40:00,32.66,32.74,32.56,32.73,334500.0,24.4271,24.4869,24.3523,24.4794,334500.0
2006-12-12 11:50:00,32.73,32.74,32.54,32.55,264500.0,24.4794,24.4869,24.3373,24.3448,264500.0
2006-12-12 12:00:00,32.55,32.55,32.42,32.42,455300.0,24.3448,24.3448,24.2476,24.2476,455300.0
2006-12-12 12:10:00,32.43,32.44,32.25,32.35,469700.0,24.255,24.2625,24.1204,24.1952,469700.0
2006-12-12 12:20:00,32.35,32.42,32.32,32.35,267900.0,24.1952,24.2476,24.1728,24.1952,267900.0
2006-12-12 12:30:00,32.35,32.42,32.34,32.4,169800.0,24.1952,24.2476,24.1877,24.2326,169800.0
2006-12-12 12:40:00,32.41,32.41,32.28,32.33,179200.0,24.2401,24.2401,24.1428,24.1802,179200.0
2006-12-12 12:50:00,32.33,32.35,32.26,32.34,166900.0,24.1802,24.1952,24.1279,24.1877,166900.0
2006-12-12 13:00:00,32.33,32.33,32.26,32.27,180200.0,24.1802,24.1802,24.1279,24.1354,180200.0
2006-12-12 13:10:00,32.27,32.33,32.25,32.26,221700.0,24.1354,24.1802,24.1204,24.1279,221700.0
2006-12-12 13:20:00,32.27,32.31,32.25,32.26,149400.0,24.1354,24.1653,24.1204,24.1279,149400.0
2006-12-12 13:30:00,32.26,32.31,32.2,32.21,235900.0,24.1279,24.1653,24.083,24.0905,235900.0
2006-12-12 13:40:00,32.2,32.29,32.19,32.23,175000.0,24.083,24.1503,24.0755,24.1055,175000.0
2006-12-12 13:50:00,32.22,32.25,32.21,32.22,143800.0,24.098,24.1204,24.0905,24.098,143800.0
2006-12-12 14:00:00,32.22,32.3,32.2,32.27,278800.0,24.098,24.1578,24.083,24.1354,278800.0
2006-12-12 14:10:00,32.28,32.35,32.27,32.34,423100.0,24.1428,24.1952,24.1354,24.1877,423100.0
2006-12-12 14:20:00,32.34,32.49,32.34,32.43,581600.0,24.1877,24.2999,24.1877,24.255,581600.0
2006-12-12 14:30:00,32.43,32.44,32.25,32.29,377500.0,24.255,24.2625,24.1204,24.1503,377500.0
2006-12-12 14:40:00,32.29,32.35,32.23,32.33,269300.0,24.1503,24.1952,24.1055,24.1802,269300.0
2006-12-12 14:50:00,32.33,32.38,32.31,32.35,270000.0,24.1802,24.2176,24.1653,24.1952,270000.0
2006-12-12 15:00:00,32.35,32.41,32.34,32.38,303000.0,24.1952,24.2401,24.1877,24.2176,303000.0
2006-12-12 15:10:00,32.38,32.4,32.35,32.38,245100.0,24.2176,24.2326,24.1952,24.2176,245100.0
2006-12-12 15:20:00,32.38,32.41,32.34,32.37,358500.0,24.2176,24.2401,24.1877,24.2102,358500.0
2006-12-12 15:30:00,32.37,32.4,32.34,32.35,392400.0,24.2102,24.2326,24.1877,24.1952,392400.0
2006-12-12 15:40:00,32.34,32.37,32.31,32.33,328200.0,24.1877,24.2102,24.1653,24.1802,328200.0
2006-12-12 15:50:00,32.33,32.35,32.24,32.25,861600.0,24.1802,24.1952,24.1129,24.1204,861600.0
2006-12-13 09:30:00,32.41,32.55,32.36,32.44,518200.0,24.2401,24.3448,24.2027,24.2625,518200.0
2006-12-13 09:40:00,32.44,32.47,32.37,32.39,276400.0,24.2625,24.285,24.2102,24.2251,276400.0
2006-12-13 09:50:00,32.39,32.47,32.35,32.39,305400.0,24.2251,24.285,24.1952,24.2251,305400.0
2006-12-13 10:00:00,32.38,32.42,32.35,32.39,169700.0,24.2176,24.2476,24.1952,24.2251,169700.0
2006-12-13 10:10:00,32.39,32.46,32.39,32.43,157600.0,24.2251,24.2775,24.2251,24.255,157600.0
2006-12-13 10:20:00,32.42,32.49,32.41,32.48,176800.0,24.2476,24.2999,24.2401,24.2924,176800.0
2006-12-13 10:30:00,32.48,32.73,32.48,32.56,942000.0,24.2924,24.4794,24.2924,24.3523,942000.0
2006-12-13 10:40:00,32.56,32.6,32.4,32.49,495000.0,24.3523,24.3822,24.2326,24.2999,495000.0
2006-12-13 10:50:00,32.5,32.63,32.48,32.6,373100.0,24.3074,24.4046,24.2924,24.3822,373100.0
2006-12-13 11:00:00,32.59,32.75,32.54,32.75,331200.0,24.3747,24.4944,24.3373,24.4944,331200.0
2006-12-13 11:10:00,32.75,32.82,32.74,32.78,302300.0,24.4944,24.5467,24.4869,24.5168,302300.0
2006-12-13 11:20:00,32.79,32.84,32.77,32.77,298400.0,24.5243,24.5617,24.5093,24.5093,298400.0
2006-12-13 11:30:00,32.76,32.78,32.69,32.77,268300.0,24.5018,24.5168,24.4495,24.5093,268300.0
2006-12-13 11:40:00,32.77,32.8,32.73,32.78,174300.0,24.5093,24.5318,24.4794,24.5168,174300.0
2006-12-13 11:50:00,32.79,32.95,32.78,32.94,354400.0,24.5243,24.644,24.5168,24.6365,354400.0
2006-12-13 12:00:00,32.94,32.95,32.75,32.76,286300.0,24.6365,24.644,24.4944,24.5018,286300.0
2006-12-13 12:10:00,32.75,32.84,32.74,32.8,216500.0,24.4944,24.5617,24.4869,24.5318,216500.0
2006-12-13 12:20:00,32.8,32.89,32.8,32.87,137100.0,24.5318,24.5991,24.5318,24.5841,137100.0
2006-12-13 12:30:00,32.88,32.89,32.83,32.89,88600.0,24.5916,24.5991,24.5542,24.5991,88600.0
2006-12-13 12:40:00,32.89,32.91,32.86,32.9,142500.0,24.5991,24.614,24.5766,24.6066,142500.0
2006-12-13 12:50:00,32.9,32.94,32.87,32.91,140500.0,24.6066,24.6365,24.5841,24.614,140500.0
2006-12-13 13:00:00,32.9,32.93,32.85,32.91,173100.0,24.6066,24.629,24.5692,24.614,173100.0
2006-12-13 13:10:00,32.91,32.95,32.9,32.93,100100.0,24.614,24.644,24.6066,24.629,100100.0
2006-12-13 13:20:00,32.93,32.93,32.89,32.9,132500.0,24.629,24.629,24.5991,24.6066,132500.0
2006-12-13 13:30:00,32.9,32.9,32.82,32.83,127400.0,24.6066,24.6066,24.5467,24.5542,127400.0
2006-12-13 13:40:00,32.84,32.85,32.79,32.83,222100.0,24.5617,24.5692,24.5243,24.5542,222100.0
2006-12-13 13:50:00,32.83,32.85,32.62,32.65,308000.0,24.5542,24.5692,24.3971,24.4196,308000.0
2006-12-13 14:00:00,32.66,32.69,32.55,32.61,243800.0,24.4271,24.4495,24.3448,24.3897,243800.0
2006-12-13 14:10:00,32.61,32.78,32.58,32.78,195200.0,24.3897,24.5168,24.3672,24.5168,195200.0
2006-12-13 14:20:00,32.78,32.83,32.69,32.69,199500.0,24.5168,24.5542,24.4495,24.4495,199500.0
2006-12-13 14:30:00,32.71,32.75,32.66,32.72,136200.0,24.4645,24.4944,24.4271,24.4719,136200.0
2006-12-13 14:40:00,32.72,32.76,32.69,32.75,90800.0,24.4719,24.5018,24.4495,24.4944,90800.0
2006-12-13 14:50:00,32.75,32.78,32.73,32.75,112900.0,24.4944,24.5168,24.4794,24.4944,112900.0
2006-12-13 15:00:00,32.75,32.81,32.73,32.78,167000.0,24.4944,24.5392,24.4794,24.5168,167000.0
2006-12-13 15:10:00,32.77,32.8,32.74,32.75,118300.0,24.5093,24.5318,24.4869,24.4944,118300.0
2006-12-13 15:20:00,32.76,32.93,32.7,32.75,183900.0,24.5018,24.629,24.457,24.4944,183900.0
2006-12-13 15:30:00,32.74,32.86,32.72,32.84,274000.0,24.4869,24.5766,24.4719,24.5617,274000.0
2006-12-13 15:40:00,32.85,32.85,32.72,32.73,273800.0,24.5692,24.5692,24.4719,24.4794,273800.0
2006-12-13 15:50:00,32.73,32.76,32.63,32.72,609900.0,24.4794,24.5018,24.4046,24.4719,609900.0
2006-12-14 09:30:00,32.88,33.0,32.82,32.93,648800.0,24.5916,24.6813,24.5467,24.629,648800.0
2006-12-14 09:40:00,32.92,33.1,32.88,33.09,566200.0,24.6215,24.7561,24.5916,24.7487,566200.0
2006-12-14 09:50:00,33.09,33.2,33.07,33.15,504800.0,24.7487,24.8309,24.7337,24.7935,504800.0
2006-12-14 10:00:00,33.16,33.29,33.16,33.24,683700.0,24.801,24.8982,24.801,24.8609,683700.0
2006-12-14 10:10:00,33.24,33.33,33.22,33.28,692700.0,24.8609,24.9282,24.8459,24.8908,692700.0
2006-12-14 10:20:00,33.29,33.32,33.2,33.22,534200.0,24.8982,24.9207,24.8309,24.8459,534200.0
2006-12-14 10:30:00,33.23,33.33,33.2,33.21,638800.0,24.8534,24.9282,24.8309,24.8384,638800.0
2006-12-14 10:40:00,33.21,33.21,33.09,33.19,496400.0,24.8384,24.8384,24.7487,24.8235,496400.0
2006-12-14 10:50:00,33.19,33.27,33.17,33.26,362900.0,24.8235,24.8833,24.8085,24.8758,362900.0
2006-12-14 11:00:00,33.26,33.3,33.25,33.29,352700.0,24.8758,24.9057,24.8683,24.8982,352700.0
2006-12-14 11:10:00,33.3,33.33,33.25,33.33,449200.0,24.9057,24.9282,24.8683,24.9282,449200.0
2006-12-14 11:20:00,33.32,33.34,33.26,33.27,327600.0,24.9207,24.9356,24.8758,24.8833,327600.0
2006-12-14 11:30:00,33.27,33.29,33.18,33.18,244500.0,24.8833,24.8982,24.816,24.816,244500.0
2006-12-14 11:40:00,33.18,33.3,33.14,33.22,410200.0,24.816,24.9057,24.7861,24.8459,410200.0
2006-12-14 11:50:00,33.22,33.25,33.19,33.23,241400.0,24.8459,24.8683,24.8235,24.8534,241400.0
2006-12-14 12:00:00,33.23,33.27,33.22,33.23,184400.0,24.8534,24.8833,24.8459,24.8534,184400.0
2006-12-14 12:10:00,33.24,33.27,33.21,33.25,174300.0,24.8609,24.8833,24.8384,24.8683,174300.0
2006-12-14 12:20:00,33.24,33.29,33.23,33.27,310500.0,24.8609,24.8982,24.8534,24.8833,310500.0
2006-12-14 12:30:00,33.27,33.3,33.26,33.29,342400.0,24.8833,24.9057,24.8758,24.8982,342400.0
2006-12-14 12:40:00,33.3,33.32,33.2,33.21,339000.0,24.9057,24.9207,24.8309,24.8384,339000.0
2006-12-14 12:50:00,33.22,33.27,33.18,33.21,280800.0,24.8459,24.8833,24.816,24.8384,280800.0
2006-12-14 13:00:00,33.21,33.31,33.2,33.29,247900.0,24.8384,24.9132,24.8309,24.8982,247900.0
2006-12-14 13:10:00,33.28,33.3,33.27,33.28,150600.0,24.8908,24.9057,24.8833,24.8908,150600.0
2006-12-14 13:20:00,33.27,33.3,33.25,33.28,224900.0,24.8833,24.9057,24.8683,24.8908,224900.0
2006-12-14 13:30:00,33.29,33.29,33.24,33.25,199200.0,24.8982,24.8982,24.8609,24.8683,199200.0
2006-12-14 13:40:00,33.24,33.27,33.23,33.23,140600.0,24.8609,24.8833,24.8534,24.8534,140600.0
2006-12-14 13:50:00,33.23,33.24,33.2,33.23,187400.0,24.8534,24.8609,24.8309,24.8534,187400.0
2006-12-14 14:00:00,33.23,33.26,33.2,33.23,255300.0,24.8534,24.8758,24.8309,24.8534,255300.0
2006-12-14 14:10:00,33.23,33.29,33.22,33.29,228400.0,24.8534,24.8982,24.8459,24.8982,228400.0
2006-12-14 14:20:00,33.29,33.34,33.27,33.32,213500.0,24.8982,24.9356,24.8833,24.9207,213500.0
2006-12-14 14:30:00,33.32,33.39,33.32,33.36,234800.0,24.9207,24.973,24.9207,24.9506,234800.0
2006-12-14 14:40:00,33.35,33.48,33.35,33.44,303800.0,24.9431,25.0404,24.9431,25.0104,303800.0
2006-12-14 14:50:00,33.44,33.46,33.38,33.39,292800.0,25.0104,25.0254,24.9656,24.973,292800.0
2006-12-14 15:00:00,33.4,33.42,33.35,33.37,385300.0,24.9805,24.9955,24.9431,24.9581,385300.0
2006-12-14 15:10:00,33.37,33.42,33.34,33.35,352100.0,24.9581,24.9955,24.9356,24.9431,352100.0
2006-12-14 15:20:00,33.35,33.37,33.27,33.27,239600.0,24.9431,24.9581,24.8833,24.8833,239600.0
2006-12-14 15:30:00,33.28,33.32,33.27,33.3,431000.0,24.8908,24.9207,24.8833,24.9057,431000.0
2006-12-14 15:40:00,33.29,33.32,33.29,33.29,413500.0,24.8982,24.9207,24.8982,24.8982,413500.0
2006-12-14 15:50:00,33.3,33.31,33.14,33.18,667200.0,24.9057,24.9132,24.7861,24.816,667200.0
2006-12-15 09:30:00,33.24,33.37,33.0,33.02,1718700.0,24.8609,24.9581,24.6813,24.6963,1718700.0
2006-12-15 09:40:00,33.03,33.19,33.01,33.15,327300.0,24.7038,24.8235,24.6888,24.7935,327300.0
2006-12-15 09:50:00,33.15,33.17,33.04,33.11,302500.0,24.7935,24.8085,24.7113,24.7636,302500.0
2006-12-15 10:00:00,33.1,33.14,33.04,33.06,255300.0,24.7561,24.7861,24.7113,24.7262,255300.0
2006-12-15 10:10:00,33.06,33.18,33.01,33.16,250300.0,24.7262,24.816,24.6888,24.801,250300.0
2006-12-15 10:20:00,33.15,33.24,33.12,33.22,261600.0,24.7935,24.8609,24.7711,24.8459,261600.0
2006-12-15 10:30:00,33.21,33.23,33.17,33.18,256200.0,24.8384,24.8534,24.8085,24.816,256200.0
2006-12-15 10:40:00,33.19,33.22,33.12,33.14,210900.0,24.8235,24.8459,24.7711,24.7861,210900.0
2006-12-15 10:50:00,33.14,33.22,33.14,33.19,148700.0,24.7861,24.8459,24.7861,24.8235,148700.0
2006-12-15 11:00:00,33.19,33.2,33.14,33.16,248800.0,24.8235,24.8309,24.7861,24.801,248800.0
2006-12-15 11:10:00,33.16,33.23,33.14,33.22,173700.0,24.801,24.8534,24.7861,24.8459,173700.0
2006-12-15 11:20:00,33.22,33.23,33.15,33.18,172200.0,24.8459,24.8534,24.7935,24.816,172200.0
2006-12-15 11:30:00,33.18,33.2,33.12,33.15,199500.0,24.816,24.8309,24.7711,24.7935,199500.0
2006-12-15 11:40:00,33.15,33.22,33.14,33.18,171800.0,24.7935,24.8459,24.7861,24.816,171800.0
2006-12-15 11:50:00,33.19,33.2,33.17,33.17,170900.0,24.8235,24.8309,24.8085,24.8085,170900.0
2006-12-15 12:00:00,33.17,33.17,33.05,33.08,246700.0,24.8085,24.8085,24.7187,24.7412,246700.0
2006-12-15 12:10:00,33.07,33.11,33.06,33.08,177400.0,24.7337,24.7636,24.7262,24.7412,177400.0
2006-12-15 12:20:00,33.08,33.09,32.97,32.98,287100.0,24.7412,24.7487,24.6589,24.6664,287100.0
2006-12-15 12:30:00,32.98,33.06,32.96,33.05,188800.0,24.6664,24.7262,24.6514,24.7187,188800.0
2006-12-15 12:40:00,33.05,33.13,32.98,32.99,220600.0,24.7187,24.7786,24.6664,24.6739,220600.0
2006-12-15 12:50:00,32.98,33.08,32.97,32.99,299000.0,24.6664,24.7412,24.6589,24.6739,299000.0
2006-12-15 13:00:00,32.99,33.02,32.93,32.93,204600.0,24.6739,24.6963,24.629,24.629,204600.0
2006-12-15 13:10:00,32.93,32.93,32.89,32.9,210900.0,24.629,24.629,24.5991,24.6066,210900.0
2006-12-15 13:20:00,32.9,32.91,32.86,32.87,163700.0,24.6066,24.614,24.5766,24.5841,163700.0
2006-12-15 13:30:00,32.87,32.89,32.8,32.84,306000.0,24.5841,24.5991,24.5318,24.5617,306000.0
2006-12-15 13:40:00,32.84,32.88,32.82,32.86,174700.0,24.5617,24.5916,24.5467,24.5766,174700.0
2006-12-15 13:50:00,32.86,32.87,32.77,32.85,256300.0,24.5766,24.5841,24.5093,24.5692,256300.0
2006-12-15 14:00:00,32.85,32.91,32.83,32.87,210200.0,24.5692,24.614,24.5542,24.5841,210200.0
2006-12-15 14:10:00,32.86,32.98,32.84,32.98,181800.0,24.5766,24.6664,24.5617,24.6664,181800.0
2006-12-15 14:20:00,32.98,33.02,32.95,32.99,178700.0,24.6664,24.6963,24.644,24.6739,178700.0
2006-12-15 14:30:00,33.0,33.01,32.96,32.99,200200.0,24.6813,24.6888,24.6514,24.6739,200200.0
2006-12-15 14:40:00,32.99,33.02,32.98,32.99,173800.0,24.6739,24.6963,24.6664,24.6739,173800.0
2006-12-15 14:50:00,32.99,33.01,32.97,33.0,305100.0,24.6739,24.6888,24.6589,24.6813,305100.0
2006-12-15 15:00:00,32.99,33.04,32.97,33.03,203500.0,24.6739,24.7113,24.6589,24.7038,203500.0
2006-12-15 15:10:00,33.04,33.09,33.03,33.04,219600.0,24.7113,24.7487,24.7038,24.7113,219600.0
2006-12-15 15:20:00,33.05,33.07,32.95,32.98,304400.0,24.7187,24.7337,24.644,24.6664,304400.0
2006-12-15 15:30:00,32.97,33.02,32.93,32.95,343000.0,24.6589,24.6963,24.629,24.644,343000.0
2006-12-15 15:40:00,32.94,32.99,32.86,32.95,543600.0,24.6365,24.6739,24.5766,24.644,543600.0
2006-12-15 15:50:00,32.96,32.97,32.79,32.86,819300.0,24.6514,24.6589,24.5243,24.5766,819300.0
2006-12-18 09:30:00,32.86,32.87,32.6,32.6,609500.0,24.5766,24.5841,24.3822,24.3822,609500.0
2006-12-18 09:40:00,32.61,32.69,32.52,32.61,529700.0,24.3897,24.4495,24.3223,24.3897,529700.0
2006-12-18 09:50:00,32.6,32.61,32.4,32.43,584100.0,24.3822,24.3897,24.2326,24.255,584100.0
2006-12-18 10:00:00,32.43,32.47,32.35,32.4,474000.0,24.255,24.285,24.1952,24.2326,474000.0
2006-12-18 10:10:00,32.39,32.43,32.31,32.32,477000.0,24.2251,24.255,24.1653,24.1728,477000.0
2006-12-18 10:20:00,32.32,32.36,32.26,32.3,476100.0,24.1728,24.2027,24.1279,24.1578,476100.0
2006-12-18 10:30:00,32.3,32.3,32.17,32.17,480900.0,24.1578,24.1578,24.0606,24.0606,480900.0
2006-12-18 10:40:00,32.17,32.23,32.14,32.17,378000.0,24.0606,24.1055,24.0381,24.0606,378000.0
2006-12-18 10:50:00,32.17,32.2,32.11,32.12,376600.0,24.0606,24.083,24.0157,24.0232,376600.0
2006-12-18 11:00:00,32.13,32.13,32.01,32.07,572200.0,24.0307,24.0307,23.9409,23.9858,572200.0
2006-12-18 11:10:00,32.07,32.27,32.07,32.24,479900.0,23.9858,24.1354,23.9858,24.1129,479900.0
2006-12-18 11:20:00,32.24,32.27,32.18,32.27,274300.0,24.1129,24.1354,24.0681,24.1354,274300.0
2006-12-18 11:30:00,32.27,32.29,32.15,32.17,247300.0,24.1354,24.1503,24.0456,24.0606,247300.0
2006-12-18 11:40:00,32.16,32.17,32.09,32.09,204200.0,24.0531,24.0606,24.0007,24.0007,204200.0
2006-12-18 11:50:00,32.1,32.13,32.07,32.08,192500.0,24.0082,24.0307,23.9858,23.9933,192500.0
2006-12-18 12:00:00,32.08,32.08,32.05,32.05,206100.0,23.9933,23.9933,23.9708,23.9708,206100.0
2006-12-18 12:10:00,32.05,32.14,32.03,32.06,290900.0,23.9708,24.0381,23.9559,23.9783,290900.0
2006-12-18 12:20:00,32.06,32.19,32.05,32.16,204300.0,23.9783,24.0755,23.9708,24.0531,204300.0
2006-12-18 12:30:00,32.16,32.19,32.1,32.14,558500.0,24.0531,24.0755,24.0082,24.0381,558500.0
2006-12-18 12:40:00,32.14,32.16,32.12,32.13,188100.0,24.0381,24.0531,24.0232,24.0307,188100.0
2006-12-18 12:50:00,32.13,32.2,32.13,32.18,160600.0,24.0307,24.083,24.0307,24.0681,160600.0
2006-12-18 13:00:00,32.19,32.23,32.17,32.21,261300.0,24.0755,24.1055,24.0606,24.0905,261300.0
2006-12-18 13:10:00,32.21,32.27,32.19,32.25,315800.0,24.0905,24.1354,24.0755,24.1204,315800.0
2006-12-18 13:20:00,32.25,32.26,32.22,32.23,179900.0,24.1204,24.1279,24.098,24.1055,179900.0
2006-12-18 13:30:00,32.23,32.27,32.23,32.26,207900.0,24.1055,24.1354,24.1055,24.1279,207900.0
2006-12-18 13:40:00,32.26,32.28,32.24,32.27,140600.0,24.1279,24.1428,24.1129,24.1354,140600.0
2006-12-18 13:50:00,32.27,32.31,32.27,32.3,168000.0,24.1354,24.1653,24.1354,24.1578,168000.0
2006-12-18 14:00:00,32.29,32.3,32.26,32.26,112300.0,24.1503,24.1578,24.1279,24.1279,112300.0
2006-12-18 14:10:00,32.26,32.27,32.21,32.24,256900.0,24.1279,24.1354,24.0905,24.1129,256900.0
2006-12-18 14:20:00,32.23,32.25,32.17,32.18,213300.0,24.1055,24.1204,24.0606,24.0681,213300.0
2006-12-18 14:30:00,32.17,32.18,32.12,32.13,161300.0,24.0606,24.0681,24.0232,24.0307,161300.0
2006-12-18 14:40:00,32.13,32.17,32.11,32.13,319700.0,24.0307,24.0606,24.0157,24.0307,319700.0
2006-12-18 14:50:00,32.13,32.16,32.06,32.07,566900.0,24.0307,24.0531,23.9783,23.9858,566900.0
2006-12-18 15:00:00,32.07,32.08,32.01,32.03,291600.0,23.9858,23.9933,23.9409,23.9559,291600.0
2006-12-18 15:10:00,32.02,32.03,31.95,31.98,508400.0,23.9484,23.9559,23.896,23.9185,508400.0
2006-12-18 15:20:00,31.99,32.04,31.97,31.99,471800.0,23.926,23.9633,23.911,23.926,471800.0
2006-12-18 15:30:00,32.0,32.04,31.95,31.97,490800.0,23.9334,23.9633,23.896,23.911,490800.0
2006-12-18 15:40:00,31.97,32.01,31.96,31.97,767200.0,23.911,23.9409,23.9035,23.911,767200.0
2006-12-18 15:50:00,31.97,31.98,31.9,31.92,893000.0,23.911,23.9185,23.8586,23.8736,893000.0
2006-12-19 09:30:00,31.8,31.91,31.53,31.58,780400.0,23.7838,23.8661,23.5819,23.6193,780400.0
2006-12-19 09:40:00,31.57,31.88,31.56,31.82,632300.0,23.6118,23.8437,23.6043,23.7988,632300.0
2006-12-19 09:50:00,31.82,32.17,31.74,31.92,1689900.0,23.7988,24.0606,23.739,23.8736,1689900.0
2006-12-19 10:00:00,31.92,32.12,31.9,32.1,405100.0,23.8736,24.0232,23.8586,24.0082,405100.0
2006-12-19 10:10:00,32.1,32.2,32.05,32.2,758100.0,24.0082,24.083,23.9708,24.083,758100.0
2006-12-19 10:20:00,32.2,32.29,32.17,32.21,359000.0,24.083,24.1503,24.0606,24.0905,359000.0
2006-12-19 10:30:00,32.2,32.3,32.18,32.3,263600.0,24.083,24.1578,24.0681,24.1578,263600.0
2006-12-19 10:40:00,32.29,32.32,32.22,32.25,202500.0,24.1503,24.1728,24.098,24.1204,202500.0
2006-12-19 10:50:00,32.25,32.38,32.23,32.37,198700.0,24.1204,24.2176,24.1055,24.2102,198700.0
2006-12-19 11:00:00,32.37,32.44,32.35,32.38,175800.0,24.2102,24.2625,24.1952,24.2176,175800.0
2006-12-19 11:10:00,32.38,32.41,32.19,32.21,341400.0,24.2176,24.2401,24.0755,24.0905,341400.0
2006-12-19 11:20:00,32.21,32.34,32.21,32.26,435800.0,24.0905,24.1877,24.0905,24.1279,435800.0
2006-12-19 11:30:00,32.27,32.29,32.16,32.17,258100.0,24.1354,24.1503,24.0531,24.0606,258100.0
2006-12-19 11:40:00,32.17,32.33,32.17,32.28,275000.0,24.0606,24.1802,24.0606,24.1428,275000.0
2006-12-19 11:50:00,32.28,32.29,32.26,32.28,58400.0,24.1428,24.1503,24.1279,24.1428,58400.0
2006-12-19 12:00:00,32.27,32.36,32.26,32.35,188700.0,24.1354,24.2027,24.1279,24.1952,188700.0
2006-12-19 12:10:00,32.36,32.37,32.34,32.35,193500.0,24.2027,24.2102,24.1877,24.1952,193500.0
2006-12-19 12:20:00,32.34,32.36,32.25,32.25,211600.0,24.1877,24.2027,24.1204,24.1204,211600.0
2006-12-19 12:30:00,32.25,32.36,32.25,32.36,172100.0,24.1204,24.2027,24.1204,24.2027,172100.0
2006-12-19 12:40:00,32.36,34.35,32.36,32.38,295500.0,24.2027,25.691,24.2027,24.2176,295500.0
2006-12-19 12:50:00,32.38,32.45,32.36,32.4,194700.0,24.2176,24.27,24.2027,24.2326,194700.0
2006-12-19 13:00:00,32.39,32.48,32.38,32.47,142100.0,24.2251,24.2924,24.2176,24.285,142100.0
2006-12-19 13:10:00,32.47,32.54,32.43,32.43,186300.0,24.285,24.3373,24.255,24.255,186300.0
2006-12-19 13:20:00,32.44,32.46,32.37,32.41,183400.0,24.2625,24.2775,24.2102,24.2401,183400.0
2006-12-19 13:30:00,32.41,32.47,32.38,32.46,127100.0,24.2401,24.285,24.2176,24.2775,127100.0
2006-12-19 13:40:00,32.46,32.51,32.44,32.5,189800.0,24.2775,24.3149,24.2625,24.3074,189800.0
2006-12-19 13:50:00,32.5,32.51,32.45,32.49,102300.0,24.3074,24.3149,24.27,24.2999,102300.0
2006-12-19 14:00:00,32.49,32.53,32.45,32.5,194700.0,24.2999,24.3298,24.27,24.3074,194700.0
2006-12-19 14:10:00,32.5,32.51,32.47,32.49,86700.0,24.3074,24.3149,24.285,24.2999,86700.0
2006-12-19 14:20:00,32.5,32.52,32.44,32.44,189100.0,24.3074,24.3223,24.2625,24.2625,189100.0
2006-12-19 14:30:00,32.43,32.49,32.37,32.45,161600.0,24.255,24.2999,24.2102,24.27,161600.0
2006-12-19 14:40:00,32.44,32.48,32.37,32.39,99600.0,24.2625,24.2924,24.2102,24.2251,99600.0
2006-12-19 14:50:00,32.39,32.49,32.38,32.43,127800.0,24.2251,24.2999,24.2176,24.255,127800.0
2006-12-19 15:00:00,32.45,32.45,32.39,32.4,167400.0,24.27,24.27,24.2251,24.2326,167400.0
2006-12-19 15:10:00,32.4,32.45,32.38,32.4,212500.0,24.2326,24.27,24.2176,24.2326,212500.0
2006-12-19 15:20:00,32.4,32.41,32.32,32.38,196300.0,24.2326,24.2401,24.1728,24.2176,196300.0
2006-12-19 15:30:00,32.38,32.41,32.36,32.4,340500.0,24.2176,24.2401,24.2027,24.2326,340500.0
2006-12-19 15:40:00,32.4,32.41,32.35,32.35,394500.0,24.2326,24.2401,24.1952,24.1952,394500.0
2006-12-19 15:50:00,32.36,32.38,32.27,32.33,484300.0,24.2027,24.2176,24.1354,24.1802,484300.0
2006-12-20 09:30:00,32.3,32.46,32.09,32.2,382300.0,24.1578,24.2775,24.0007,24.083,382300.0
2006-12-20 09:40:00,32.2,32.32,32.13,32.16,263300.0,24.083,24.1728,24.0307,24.0531,263300.0
2006-12-20 09:50:00,32.17,32.32,32.17,32.27,171500.0,24.0606,24.1728,24.0606,24.1354,171500.0
2006-12-20 10:00:00,32.26,32.29,32.19,32.25,156800.0,24.1279,24.1503,24.0755,24.1204,156800.0
2006-12-20 10:10:00,32.25,32.36,32.25,32.35,168000.0,24.1204,24.2027,24.1204,24.1952,168000.0
2006-12-20 10:20:00,32.34,32.35,32.28,32.34,263900.0,24.1877,24.1952,24.1428,24.1877,263900.0
2006-12-20 10:30:00,32.34,32.49,32.12,32.21,647700.0,24.1877,24.2999,24.0232,24.0905,647700.0
2006-12-20 10:40:00,32.2,32.29,32.1,32.26,336400.0,24.083,24.1503,24.0082,24.1279,336400.0
2006-12-20 10:50:00,32.25,32.27,32.14,32.27,186500.0,24.1204,24.1354,24.0381,24.1354,186500.0
2006-12-20 11:00:00,32.27,32.35,32.25,32.28,186900.0,24.1354,24.1952,24.1204,24.1428,186900.0
2006-12-20 11:10:00,32.27,32.27,32.18,32.25,146000.0,24.1354,24.1354,24.0681,24.1204,146000.0
2006-12-20 11:20:00,32.25,32.4,32.24,32.35,157600.0,24.1204,24.2326,24.1129,24.1952,157600.0
2006-12-20 11:30:00,32.35,32.37,32.28,32.29,79700.0,24.1952,24.2102,24.1428,24.1503,79700.0
2006-12-20 11:40:00,32.3,32.31,32.28,32.28,81600.0,24.1578,24.1653,24.1428,24.1428,81600.0
2006-12-20 11:50:00,32.28,32.35,32.28,32.29,170500.0,24.1428,24.1952,24.1428,24.1503,170500.0
2006-12-20 12:00:00,32.29,32.35,32.28,32.35,100200.0,24.1503,24.1952,24.1428,24.1952,100200.0
2006-12-20 12:10:00,32.34,32.4,32.34,32.39,107300.0,24.1877,24.2326,24.1877,24.2251,107300.0
2006-12-20 12:20:00,32.39,32.4,32.36,32.38,82100.0,24.2251,24.2326,24.2027,24.2176,82100.0
2006-12-20 12:30:00,32.38,32.39,32.29,32.3,84300.0,24.2176,24.2251,24.1503,24.1578,84300.0
2006-12-20 12:40:00,32.31,32.37,32.26,32.35,9897400.0,24.1653,24.2102,24.1279,24.1952,9897400.0
2006-12-20 12:50:00,32.34,32.35,32.28,32.3,144900.0,24.1877,24.1952,24.1428,24.1578,144900.0
2006-12-20 13:00:00,32.3,32.3,31.15,31.15,245400.0,24.1578,24.1578,23.2977,23.2977,245400.0
2006-12-20 13:10:00,32.15,32.16,32.05,32.13,190900.0,24.0456,24.0531,23.9708,24.0307,190900.0
2006-12-20 13:20:00,32.12,32.16,32.02,32.04,219000.0,24.0232,24.0531,23.9484,23.9633,219000.0
2006-12-20 13:30:00,32.05,32.07,31.98,32.0,244500.0,23.9708,23.9858,23.9185,23.9334,244500.0
2006-12-20 13:40:00,31.99,32.1,31.99,32.09,190700.0,23.926,24.0082,23.926,24.0007,190700.0
2006-12-20 13:50:00,32.1,32.16,32.06,32.09,97200.0,24.0082,24.0531,23.9783,24.0007,97200.0
2006-12-20 14:00:00,32.1,32.13,32.06,32.12,110900.0,24.0082,24.0307,23.9783,24.0232,110900.0
2006-12-20 14:10:00,32.12,32.15,32.1,32.11,134500.0,24.0232,24.0456,24.0082,24.0157,134500.0
2006-12-20 14:20:00,32.11,32.17,32.06,32.06,200900.0,24.0157,24.0606,23.9783,23.9783,200900.0
2006-12-20 14:30:00,32.06,32.15,32.02,32.14,155500.0,23.9783,24.0456,23.9484,24.0381,155500.0
2006-12-20 14:40:00,32.15,32.17,32.07,32.07,151400.0,24.0456,24.0606,23.9858,23.9858,151400.0
2006-12-20 14:50:00,32.08,32.11,32.04,32.08,192900.0,23.9933,24.0157,23.9633,23.9933,192900.0
2006-12-20 15:00:00,32.09,32.09,31.99,32.0,220100.0,24.0007,24.0007,23.926,23.9334,220100.0
2006-12-20 15:10:00,32.01,32.04,31.99,32.03,199500.0,23.9409,23.9633,23.926,23.9559,199500.0
2006-12-20 15:20:00,32.03,32.03,31.91,32.0,266100.0,23.9559,23.9559,23.8661,23.9334,266100.0
2006-12-20 15:30:00,31.99,32.03,31.97,32.03,179000.0,23.926,23.9559,23.911,23.9559,179000.0
2006-12-20 15:40:00,32.03,32.05,31.95,31.97,390300.0,23.9559,23.9708,23.896,23.911,390300.0
2006-12-20 15:50:00,31.97,32.0,31.9,31.94,681400.0,23.911,23.9334,23.8586,23.8886,681400.0
2006-12-21 09:30:00,31.72,32.15,31.72,32.07,411500.0,23.724,24.0456,23.724,23.9858,411500.0
2006-12-21 09:40:00,32.07,32.16,31.97,32.11,223100.0,23.9858,24.0531,23.911,24.0157,223100.0
2006-12-21 09:50:00,32.13,32.14,31.9,31.98,314700.0,24.0307,24.0381,23.8586,23.9185,314700.0
2006-12-21 10:00:00,31.97,32.07,31.91,32.02,183200.0,23.911,23.9858,23.8661,23.9484,183200.0
2006-12-21 10:10:00,32.02,32.04,31.96,31.97,254300.0,23.9484,23.9633,23.9035,23.911,254300.0
2006-12-21 10:20:00,31.98,32.03,31.91,31.97,477600.0,23.9185,23.9559,23.8661,23.911,477600.0
2006-12-21 10:30:00,31.96,32.05,31.95,31.98,362200.0,23.9035,23.9708,23.896,23.9185,362200.0
2006-12-21 10:40:00,31.98,32.03,31.81,31.87,295200.0,23.9185,23.9559,23.7913,23.8362,295200.0
2006-12-21 10:50:00,31.86,31.92,31.8,31.85,218000.0,23.8287,23.8736,23.7838,23.8212,218000.0
2006-12-21 11:00:00,31.86,31.97,31.82,31.93,326900.0,23.8287,23.911,23.7988,23.8811,326900.0
2006-12-21 11:10:00,31.93,31.99,31.9,31.92,309400.0,23.8811,23.926,23.8586,23.8736,309400.0
2006-12-21 11:20:00,31.92,31.98,31.9,31.93,318000.0,23.8736,23.9185,23.8586,23.8811,318000.0
2006-12-21 11:30:00,31.94,32.0,31.9,31.98,415400.0,23.8886,23.9334,23.8586,23.9185,415400.0
2006-12-21 11:40:00,31.98,31.99,31.91,31.94,139300.0,23.9185,23.926,23.8661,23.8886,139300.0
2006-12-21 11:50:00,31.94,31.95,31.86,31.88,139300.0,23.8886,23.896,23.8287,23.8437,139300.0
2006-12-21 12:00:00,31.88,31.9,31.8,31.89,244200.0,23.8437,23.8586,23.7838,23.8512,244200.0
2006-12-21 12:10:00,31.89,31.91,31.8,31.8,166600.0,23.8512,23.8661,23.7838,23.7838,166600.0
2006-12-21 12:20:00,31.8,31.82,31.74,31.75,274600.0,23.7838,23.7988,23.739,23.7465,274600.0
2006-12-21 12:30:00,31.76,31.78,31.71,31.71,282100.0,23.7539,23.7689,23.7165,23.7165,282100.0
2006-12-21 12:40:00,31.71,31.74,31.7,31.74,183300.0,23.7165,23.739,23.7091,23.739,183300.0
2006-12-21 12:50:00,31.74,31.79,31.73,31.76,164800.0,23.739,23.7764,23.7315,23.7539,164800.0
2006-12-21 13:00:00,31.76,31.77,31.6,31.61,187100.0,23.7539,23.7614,23.6343,23.6417,187100.0
2006-12-21 13:10:00,31.61,31.65,31.56,31.64,226600.0,23.6417,23.6717,23.6043,23.6642,226600.0
2006-12-21 13:20:00,31.64,31.66,31.61,31.62,134100.0,23.6642,23.6791,23.6417,23.6492,134100.0
2006-12-21 13:30:00,31.62,31.7,31.62,31.65,196000.0,23.6492,23.7091,23.6492,23.6717,196000.0
2006-12-21 13:40:00,31.64,31.69,31.62,31.66,184000.0,23.6642,23.7016,23.6492,23.6791,184000.0
2006-12-21 13:50:00,31.66,31.75,31.66,31.72,114000.0,23.6791,23.7465,23.6791,23.724,114000.0
2006-12-21 14:00:00,31.71,31.74,31.67,31.73,159700.0,23.7165,23.739,23.6866,23.7315,159700.0
2006-12-21 14:10:00,31.73,31.76,31.7,31.7,149000.0,23.7315,23.7539,23.7091,23.7091,149000.0
2006-12-21 14:20:00,31.71,31.74,31.65,31.67,174300.0,23.7165,23.739,23.6717,23.6866,174300.0
2006-12-21 14:30:00,31.66,31.79,31.66,31.79,178300.0,23.6791,23.7764,23.6791,23.7764,178300.0
2006-12-21 14:40:00,31.78,31.79,31.71,31.72,214100.0,23.7689,23.7764,23.7165,23.724,214100.0
2006-12-21 14:50:00,31.72,31.75,31.66,31.73,280500.0,23.724,23.7465,23.6791,23.7315,280500.0
2006-12-21 15:00:00,31.72,31.74,31.64,31.7,217400.0,23.724,23.739,23.6642,23.7091,217400.0
2006-12-21 15:10:00,31.7,31.78,31.7,31.74,277400.0,23.7091,23.7689,23.7091,23.739,277400.0
2006-12-21 15:20:00,31.74,31.77,31.7,31.74,213800.0,23.739,23.7614,23.7091,23.739,213800.0
2006-12-21 15:30:00,31.74,31.78,31.7,31.75,223700.0,23.739,23.7689,23.7091,23.7465,223700.0
2006-12-21 15:40:00,31.75,31.78,31.71,31.78,235300.0,23.7465,23.7689,23.7165,23.7689,235300.0
2006-12-21 15:50:00,31.78,31.81,31.75,31.79,403500.0,23.7689,23.7913,23.7465,23.7764,403500.0
2006-12-22 09:30:00,31.76,31.98,31.0,31.8,315200.0,23.7539,23.9185,23.1855,23.7838,315200.0
2006-12-22 09:40:00,31.8,31.8,31.49,31.55,424700.0,23.7838,23.7838,23.552,23.5969,424700.0
2006-12-22 09:50:00,31.55,31.64,31.49,31.51,346400.0,23.5969,23.6642,23.552,23.5669,346400.0
2006-12-22 10:00:00,31.51,31.72,31.5,31.57,308400.0,23.5669,23.724,23.5595,23.6118,308400.0
2006-12-22 10:10:00,31.57,31.59,31.5,31.54,212500.0,23.6118,23.6268,23.5595,23.5894,212500.0
2006-12-22 10:20:00,31.55,31.66,31.53,31.63,198300.0,23.5969,23.6791,23.5819,23.6567,198300.0
2006-12-22 10:30:00,31.61,31.79,31.59,31.75,263600.0,23.6417,23.7764,23.6268,23.7465,263600.0
2006-12-22 10:40:00,31.76,31.82,31.71,31.82,215800.0,23.7539,23.7988,23.7165,23.7988,215800.0
2006-12-22 10:50:00,31.81,31.82,31.75,31.78,110600.0,23.7913,23.7988,23.7465,23.7689,110600.0
2006-12-22 11:00:00,31.78,31.8,31.74,31.74,120300.0,23.7689,23.7838,23.739,23.739,120300.0
2006-12-22 11:10:00,31.74,31.8,31.7,31.79,160000.0,23.739,23.7838,23.7091,23.7764,160000.0
2006-12-22 11:20:00,31.79,31.81,31.76,31.79,146200.0,23.7764,23.7913,23.7539,23.7764,146200.0
2006-12-22 11:30:00,31.8,31.84,31.78,31.84,276500.0,23.7838,23.8138,23.7689,23.8138,276500.0
2006-12-22 11:40:00,31.84,31.88,31.81,31.85,231400.0,23.8138,23.8437,23.7913,23.8212,231400.0
2006-12-22 11:50:00,31.85,31.9,31.84,31.84,164200.0,23.8212,23.8586,23.8138,23.8138,164200.0
2006-12-22 12:00:00,31.84,31.84,31.77,31.82,222000.0,23.8138,23.8138,23.7614,23.7988,222000.0
2006-12-22 12:10:00,31.83,31.83,31.72,31.75,290100.0,23.8063,23.8063,23.724,23.7465,290100.0
2006-12-22 12:20:00,31.75,31.76,31.69,31.72,170500.0,23.7465,23.7539,23.7016,23.724,170500.0
2006-12-22 12:30:00,31.72,31.72,31.64,31.68,148200.0,23.724,23.724,23.6642,23.6941,148200.0
2006-12-22 12:40:00,31.69,31.69,31.58,31.59,150000.0,23.7016,23.7016,23.6193,23.6268,150000.0
2006-12-22 12:50:00,31.58,31.59,31.52,31.56,135300.0,23.6193,23.6268,23.5744,23.6043,135300.0
2006-12-22 13:00:00,31.56,31.59,31.54,31.54,114400.0,23.6043,23.6268,23.5894,23.5894,114400.0
2006-12-22 13:10:00,31.54,31.58,31.52,31.54,99400.0,23.5894,23.6193,23.5744,23.5894,99400.0
2006-12-22 13:20:00,31.54,31.55,31.49,31.5,118700.0,23.5894,23.5969,23.552,23.5595,118700.0
2006-12-22 13:30:00,31.49,31.56,31.49,31.56,104200.0,23.552,23.6043,23.552,23.6043,104200.0
2006-12-22 13:40:00,31.55,31.58,31.55,31.58,87400.0,23.5969,23.6193,23.5969,23.6193,87400.0
2006-12-22 13:50:00,31.57,31.58,31.45,31.46,335200.0,23.6118,23.6193,23.5221,23.5296,335200.0
2006-12-22 14:00:00,31.46,31.49,31.44,31.44,194300.0,23.5296,23.552,23.5146,23.5146,194300.0
2006-12-22 14:10:00,31.44,31.46,31.4,31.44,235700.0,23.5146,23.5296,23.4847,23.5146,235700.0
2006-12-22 14:20:00,31.44,31.44,31.38,31.38,209400.0,23.5146,23.5146,23.4697,23.4697,209400.0
2006-12-22 14:30:00,31.37,31.37,31.31,31.35,305600.0,23.4622,23.4622,23.4174,23.4473,305600.0
2006-12-22 14:40:00,31.35,31.38,31.32,31.37,156800.0,23.4473,23.4697,23.4248,23.4622,156800.0
2006-12-22 14:50:00,31.39,31.42,31.35,31.36,243700.0,23.4772,23.4996,23.4473,23.4548,243700.0
2006-12-22 15:00:00,31.36,31.38,31.35,31.38,211700.0,23.4548,23.4697,23.4473,23.4697,211700.0
2006-12-22 15:10:00,31.37,31.49,31.37,31.41,248100.0,23.4622,23.552,23.4622,23.4922,248100.0
2006-12-22 15:20:00,31.42,31.54,31.38,31.54,261600.0,23.4996,23.5894,23.4697,23.5894,261600.0
2006-12-22 15:30:00,31.54,31.54,31.49,31.51,149100.0,23.5894,23.5894,23.552,23.5669,149100.0
2006-12-22 15:40:00,31.51,31.55,31.5,31.53,155100.0,23.5669,23.5969,23.5595,23.5819,155100.0
2006-12-22 15:50:00,31.53,31.55,31.47,31.5,287400.0,23.5819,23.5969,23.537,23.5595,287400.0
2006-12-26 09:30:00,31.76,31.76,31.01,31.44,383900.0,23.7539,23.7539,23.193,23.5146,383900.0
2006-12-26 09:40:00,31.44,31.49,31.37,31.43,154300.0,23.5146,23.552,23.4622,23.5071,154300.0
2006-12-26 09:50:00,31.45,31.7,31.44,31.64,283100.0,23.5221,23.7091,23.5146,23.6642,283100.0
2006-12-26 10:00:00,31.63,31.67,31.53,31.56,134700.0,23.6567,23.6866,23.5819,23.6043,134700.0
2006-12-26 10:10:00,31.56,31.56,31.45,31.52,130600.0,23.6043,23.6043,23.5221,23.5744,130600.0
2006-12-26 10:20:00,31.53,31.56,31.44,31.45,106700.0,23.5819,23.6043,23.5146,23.5221,106700.0
2006-12-26 10:30:00,31.45,31.45,31.33,31.35,234400.0,23.5221,23.5221,23.4323,23.4473,234400.0
2006-12-26 10:40:00,31.34,31.38,31.18,31.18,315200.0,23.4398,23.4697,23.3201,23.3201,315200.0
2006-12-26 10:50:00,31.19,31.22,30.99,31.07,484000.0,23.3276,23.3501,23.178,23.2379,484000.0
2006-12-26 11:00:00,31.07,31.11,31.04,31.06,187200.0,23.2379,23.2678,23.2154,23.2304,187200.0
2006-12-26 11:10:00,31.07,31.13,31.06,31.1,105100.0,23.2379,23.2827,23.2304,23.2603,105100.0
2006-12-26 11:20:00,31.09,31.12,31.06,31.06,135600.0,23.2528,23.2753,23.2304,23.2304,135600.0
2006-12-26 11:30:00,31.06,31.07,31.0,31.02,337800.0,23.2304,23.2379,23.1855,23.2005,337800.0
2006-12-26 11:40:00,31.03,31.03,30.89,30.91,379700.0,23.2079,23.2079,23.1032,23.1182,379700.0
2006-12-26 11:50:00,30.91,31.02,30.91,31.0,235500.0,23.1182,23.2005,23.1182,23.1855,235500.0
2006-12-26 12:00:00,31.01,31.1,30.98,31.06,190300.0,23.193,23.2603,23.1706,23.2304,190300.0
2006-12-26 12:10:00,31.06,31.06,31.0,31.01,71500.0,23.2304,23.2304,23.1855,23.193,71500.0
2006-12-26 12:20:00,31.0,31.01,30.89,30.9,241400.0,23.1855,23.193,23.1032,23.1107,241400.0
2006-12-26 12:30:00,30.89,30.92,30.88,30.89,223900.0,23.1032,23.1257,23.0958,23.1032,223900.0
2006-12-26 12:40:00,30.88,30.9,30.87,30.89,117900.0,23.0958,23.1107,23.0883,23.1032,117900.0
2006-12-26 12:50:00,30.89,30.9,30.89,30.9,66000.0,23.1032,23.1107,23.1032,23.1107,66000.0
2006-12-26 13:00:00,30.89,30.9,30.86,30.87,204500.0,23.1032,23.1107,23.0808,23.0883,204500.0
2006-12-26 13:10:00,30.88,30.9,30.87,30.9,173700.0,23.0958,23.1107,23.0883,23.1107,173700.0
2006-12-26 13:20:00,30.9,30.94,30.89,30.91,225300.0,23.1107,23.1406,23.1032,23.1182,225300.0
2006-12-26 13:30:00,30.91,30.96,30.87,30.96,293400.0,23.1182,23.1556,23.0883,23.1556,293400.0
2006-12-26 13:40:00,30.96,31.0,30.95,30.99,164200.0,23.1556,23.1855,23.1481,23.178,164200.0
2006-12-26 13:50:00,30.99,31.04,30.99,31.04,247600.0,23.178,23.2154,23.178,23.2154,247600.0
2006-12-26 14:00:00,31.04,31.05,30.96,31.02,140300.0,23.2154,23.2229,23.1556,23.2005,140300.0
2006-12-26 14:10:00,31.01,31.02,30.97,30.98,112600.0,23.193,23.2005,23.1631,23.1706,112600.0
2006-12-26 14:20:00,30.98,31.06,30.98,31.03,119600.0,23.1706,23.2304,23.1706,23.2079,119600.0
2006-12-26 14:30:00,31.04,31.07,31.03,31.06,121600.0,23.2154,23.2379,23.2079,23.2304,121600.0
2006-12-26 14:40:00,31.06,31.06,31.04,31.04,113600.0,23.2304,23.2304,23.2154,23.2154,113600.0
2006-12-26 14:50:00,31.04,31.05,31.0,31.0,101200.0,23.2154,23.2229,23.1855,23.1855,101200.0
2006-12-26 15:00:00,31.0,31.1,31.0,31.1,249400.0,23.1855,23.2603,23.1855,23.2603,249400.0
2006-12-26 15:10:00,31.1,31.11,31.08,31.11,102400.0,23.2603,23.2678,23.2453,23.2678,102400.0
2006-12-26 15:20:00,31.11,31.13,31.07,31.13,209200.0,23.2678,23.2827,23.2379,23.2827,209200.0
2006-12-26 15:30:00,31.13,31.21,31.11,31.2,243600.0,23.2827,23.3426,23.2678,23.3351,243600.0
2006-12-26 15:40:00,31.21,31.24,31.17,31.21,335000.0,23.3426,23.365,23.3127,23.3426,335000.0
2006-12-26 15:50:00,31.22,31.26,31.16,31.19,401800.0,23.3501,23.38,23.3052,23.3276,401800.0
2006-12-27 09:30:00,31.26,31.41,30.9,31.17,294800.0,23.38,23.4922,23.1107,23.3127,294800.0
2006-12-27 09:40:00,31.19,31.27,30.99,31.26,231700.0,23.3276,23.3874,23.178,23.38,231700.0
2006-12-27 09:50:00,31.27,31.33,31.12,31.18,330400.0,23.3874,23.4323,23.2753,23.3201,330400.0
2006-12-27 10:00:00,31.18,31.19,30.95,30.95,390200.0,23.3201,23.3276,23.1481,23.1481,390200.0
2006-12-27 10:10:00,30.95,30.96,30.8,30.92,352600.0,23.1481,23.1556,23.0359,23.1257,352600.0
2006-12-27 10:20:00,30.92,31.03,30.89,31.0,229500.0,23.1257,23.2079,23.1032,23.1855,229500.0
2006-12-27 10:30:00,31.0,31.12,30.97,31.09,310200.0,23.1855,23.2753,23.1631,23.2528,310200.0
2006-12-27 10:40:00,31.1,31.24,31.08,31.17,390600.0,23.2603,23.365,23.2453,23.3127,390600.0
2006-12-27 10:50:00,31.17,31.22,31.16,31.2,171600.0,23.3127,23.3501,23.3052,23.3351,171600.0
2006-12-27 11:00:00,31.21,31.26,31.2,31.25,290000.0,23.3426,23.38,23.3351,23.3725,290000.0
2006-12-27 11:10:00,31.24,31.31,31.21,31.31,354600.0,23.365,23.4174,23.3426,23.4174,354600.0
2006-12-27 11:20:00,31.3,31.32,31.28,31.31,187300.0,23.4099,23.4248,23.3949,23.4174,187300.0
2006-12-27 11:30:00,31.31,31.32,31.25,31.27,231000.0,23.4174,23.4248,23.3725,23.3874,231000.0
2006-12-27 11:40:00,31.27,31.27,31.22,31.27,306300.0,23.3874,23.3874,23.3501,23.3874,306300.0
2006-12-27 11:50:00,31.26,31.31,31.25,31.29,143500.0,23.38,23.4174,23.3725,23.4024,143500.0
2006-12-27 12:00:00,31.3,31.33,31.29,31.33,150200.0,23.4099,23.4323,23.4024,23.4323,150200.0
2006-12-27 12:10:00,31.33,31.33,31.3,31.3,164100.0,23.4323,23.4323,23.4099,23.4099,164100.0
2006-12-27 12:20:00,31.3,31.31,31.27,31.28,95000.0,23.4099,23.4174,23.3874,23.3949,95000.0
2006-12-27 12:30:00,31.29,31.35,31.29,31.34,160900.0,23.4024,23.4473,23.4024,23.4398,160900.0
2006-12-27 12:40:00,31.34,31.37,31.3,31.31,57200.0,23.4398,23.4622,23.4099,23.4174,57200.0
2006-12-27 12:50:00,31.31,31.35,31.29,31.35,182700.0,23.4174,23.4473,23.4024,23.4473,182700.0
2006-12-27 13:00:00,31.34,31.35,31.31,31.31,43300.0,23.4398,23.4473,23.4174,23.4174,43300.0
2006-12-27 13:10:00,31.3,31.31,31.17,31.19,188100.0,23.4099,23.4174,23.3127,23.3276,188100.0
2006-12-27 13:20:00,31.19,31.24,31.18,31.23,185800.0,23.3276,23.365,23.3201,23.3575,185800.0
2006-12-27 13:30:00,31.23,31.23,31.17,31.17,210400.0,23.3575,23.3575,23.3127,23.3127,210400.0
2006-12-27 13:40:00,31.17,31.21,31.17,31.19,88100.0,23.3127,23.3426,23.3127,23.3276,88100.0
2006-12-27 13:50:00,31.19,31.19,31.12,31.17,125200.0,23.3276,23.3276,23.2753,23.3127,125200.0
2006-12-27 14:00:00,31.18,31.22,31.17,31.21,154200.0,23.3201,23.3501,23.3127,23.3426,154200.0
2006-12-27 14:10:00,31.21,31.22,31.2,31.2,109600.0,23.3426,23.3501,23.3351,23.3351,109600.0
2006-12-27 14:20:00,31.2,31.21,31.13,31.13,142400.0,23.3351,23.3426,23.2827,23.2827,142400.0
2006-12-27 14:30:00,31.14,31.21,31.12,31.2,166100.0,23.2902,23.3426,23.2753,23.3351,166100.0
2006-12-27 14:40:00,31.2,31.23,31.19,31.22,102400.0,23.3351,23.3575,23.3276,23.3501,102400.0
2006-12-27 14:50:00,31.21,31.24,31.21,31.23,153900.0,23.3426,23.365,23.3426,23.3575,153900.0
2006-12-27 15:00:00,31.23,31.32,31.23,31.32,151200.0,23.3575,23.4248,23.3575,23.4248,151200.0
2006-12-27 15:10:00,31.32,31.33,31.23,31.24,193800.0,23.4248,23.4323,23.3575,23.365,193800.0
2006-12-27 15:20:00,31.25,31.31,31.25,31.3,147900.0,23.3725,23.4174,23.3725,23.4099,147900.0
2006-12-27 15:30:00,31.29,31.32,31.26,31.32,236400.0,23.4024,23.4248,23.38,23.4248,236400.0
2006-12-27 15:40:00,31.32,31.35,31.32,31.32,212200.0,23.4248,23.4473,23.4248,23.4248,212200.0
2006-12-27 15:50:00,31.32,31.42,31.32,31.41,464800.0,23.4248,23.4996,23.4248,23.4922,464800.0
2006-12-28 09:30:00,31.35,31.43,31.29,31.39,240900.0,23.4473,23.5071,23.4024,23.4772,240900.0
2006-12-28 09:40:00,31.39,31.39,31.2,31.23,238700.0,23.4772,23.4772,23.3351,23.3575,238700.0
2006-12-28 09:50:00,31.24,31.31,31.2,31.26,247400.0,23.365,23.4174,23.3351,23.38,247400.0
2006-12-28 10:00:00,31.27,31.38,31.22,31.38,224500.0,23.3874,23.4697,23.3501,23.4697,224500.0
2006-12-28 10:10:00,31.38,31.38,31.25,31.25,159700.0,23.4697,23.4697,23.3725,23.3725,159700.0
2006-12-28 10:20:00,31.25,31.36,31.2,31.24,350100.0,23.3725,23.4548,23.3351,23.365,350100.0
2006-12-28 10:30:00,31.23,31.48,31.21,31.25,643700.0,23.3575,23.5445,23.3426,23.3725,643700.0
2006-12-28 10:40:00,31.25,31.32,31.12,31.27,311400.0,23.3725,23.4248,23.2753,23.3874,311400.0
2006-12-28 10:50:00,31.27,31.31,31.25,31.29,87000.0,23.3874,23.4174,23.3725,23.4024,87000.0
2006-12-28 11:00:00,31.3,31.39,31.28,31.38,196800.0,23.4099,23.4772,23.3949,23.4697,196800.0
2006-12-28 11:10:00,31.38,31.43,31.32,31.34,293900.0,23.4697,23.5071,23.4248,23.4398,293900.0
2006-12-28 11:20:00,31.34,31.44,31.29,31.37,372500.0,23.4398,23.5146,23.4024,23.4622,372500.0
2006-12-28 11:30:00,31.38,31.43,31.31,31.34,465700.0,23.4697,23.5071,23.4174,23.4398,465700.0
2006-12-28 11:40:00,31.34,31.38,31.25,31.28,198000.0,23.4398,23.4697,23.3725,23.3949,198000.0
2006-12-28 11:50:00,31.28,31.29,31.18,31.23,195800.0,23.3949,23.4024,23.3201,23.3575,195800.0
2006-12-28 12:00:00,31.24,31.28,31.19,31.23,173100.0,23.365,23.3949,23.3276,23.3575,173100.0
2006-12-28 12:10:00,31.23,31.24,31.21,31.23,143300.0,23.3575,23.365,23.3426,23.3575,143300.0
2006-12-28 12:20:00,31.23,31.28,31.22,31.27,84100.0,23.3575,23.3949,23.3501,23.3874,84100.0
2006-12-28 12:30:00,31.28,31.29,31.24,31.24,90900.0,23.3949,23.4024,23.365,23.365,90900.0
2006-12-28 12:40:00,31.25,31.25,31.2,31.2,89100.0,23.3725,23.3725,23.3351,23.3351,89100.0
2006-12-28 12:50:00,31.2,31.27,31.2,31.23,136100.0,23.3351,23.3874,23.3351,23.3575,136100.0
2006-12-28 13:00:00,31.24,31.24,31.2,31.2,70200.0,23.365,23.365,23.3351,23.3351,70200.0
2006-12-28 13:10:00,31.2,31.21,31.14,31.16,236100.0,23.3351,23.3426,23.2902,23.3052,236100.0
2006-12-28 13:20:00,31.16,31.23,31.16,31.21,123100.0,23.3052,23.3575,23.3052,23.3426,123100.0
2006-12-28 13:30:00,31.21,31.26,31.21,31.24,89100.0,23.3426,23.38,23.3426,23.365,89100.0
2006-12-28 13:40:00,31.23,31.25,31.21,31.22,60400.0,23.3575,23.3725,23.3426,23.3501,60400.0
2006-12-28 13:50:00,31.23,31.25,31.21,31.24,83200.0,23.3575,23.3725,23.3426,23.365,83200.0
2006-12-28 14:00:00,31.24,31.28,31.24,31.26,106400.0,23.365,23.3949,23.365,23.38,106400.0
2006-12-28 14:10:00,31.26,31.3,31.25,31.28,94700.0,23.38,23.4099,23.3725,23.3949,94700.0
2006-12-28 14:20:00,31.27,31.3,31.22,31.22,103700.0,23.3874,23.4099,23.3501,23.3501,103700.0
2006-12-28 14:30:00,31.23,31.27,31.22,31.25,99100.0,23.3575,23.3874,23.3501,23.3725,99100.0
2006-12-28 14:40:00,31.26,31.27,31.25,31.26,66400.0,23.38,23.3874,23.3725,23.38,66400.0
2006-12-28 14:50:00,31.26,31.29,31.25,31.29,45500.0,23.38,23.4024,23.3725,23.4024,45500.0
2006-12-28 15:00:00,31.29,31.31,31.26,31.3,105400.0,23.4024,23.4174,23.38,23.4099,105400.0
2006-12-28 15:10:00,31.3,31.31,31.22,31.22,137800.0,23.4099,23.4174,23.3501,23.3501,137800.0
2006-12-28 15:20:00,31.22,31.23,31.14,31.16,347000.0,23.3501,23.3575,23.2902,23.3052,347000.0
2006-12-28 15:30:00,31.16,31.24,31.16,31.23,137900.0,23.3052,23.365,23.3052,23.3575,137900.0
2006-12-28 15:40:00,31.23,31.27,31.23,31.23,194000.0,23.3575,23.3874,23.3575,23.3575,194000.0
2006-12-28 15:50:00,31.24,31.29,31.23,31.25,288900.0,23.365,23.4024,23.3575,23.3725,288900.0
2006-12-29 09:30:00,31.0,31.18,31.0,31.14,301000.0,23.1855,23.3201,23.1855,23.2902,301000.0
2006-12-29 09:40:00,31.15,31.19,31.12,31.13,144000.0,23.2977,23.3276,23.2753,23.2827,144000.0
2006-12-29 09:50:00,31.13,31.14,31.08,31.08,136500.0,23.2827,23.2902,23.2453,23.2453,136500.0
2006-12-29 10:00:00,31.08,31.2,31.08,31.2,164800.0,23.2453,23.3351,23.2453,23.3351,164800.0
2006-12-29 10:10:00,31.2,31.25,31.18,31.24,264000.0,23.3351,23.3725,23.3201,23.365,264000.0
2006-12-29 10:20:00,31.24,31.25,31.17,31.17,183400.0,23.365,23.3725,23.3127,23.3127,183400.0
2006-12-29 10:30:00,31.17,31.19,30.96,30.97,527400.0,23.3127,23.3276,23.1556,23.1631,527400.0
2006-12-29 10:40:00,30.96,31.07,30.93,31.05,362300.0,23.1556,23.2379,23.1332,23.2229,362300.0
2006-12-29 10:50:00,31.05,31.09,31.0,31.07,231600.0,23.2229,23.2528,23.1855,23.2379,231600.0
2006-12-29 11:00:00,31.06,31.14,31.03,31.03,401100.0,23.2304,23.2902,23.2079,23.2079,401100.0
2006-12-29 11:10:00,31.04,31.06,31.01,31.01,617600.0,23.2154,23.2304,23.193,23.193,617600.0
2006-12-29 11:20:00,31.01,31.02,31.0,31.02,82700.0,23.193,23.2005,23.1855,23.2005,82700.0
2006-12-29 11:30:00,31.02,31.02,31.01,31.01,42800.0,23.2005,23.2005,23.193,23.193,42800.0
2006-12-29 11:40:00,31.01,31.08,31.0,31.07,79400.0,23.193,23.2453,23.1855,23.2379,79400.0
2006-12-29 11:50:00,31.06,31.11,31.06,31.11,106000.0,23.2304,23.2678,23.2304,23.2678,106000.0
2006-12-29 12:00:00,31.11,31.15,31.11,31.14,143200.0,23.2678,23.2977,23.2678,23.2902,143200.0
2006-12-29 12:10:00,31.14,31.2,31.14,31.2,153300.0,23.2902,23.3351,23.2902,23.3351,153300.0
2006-12-29 12:20:00,31.2,31.23,31.18,31.2,136700.0,23.3351,23.3575,23.3201,23.3351,136700.0
2006-12-29 12:30:00,31.2,31.22,31.18,31.21,156000.0,23.3351,23.3501,23.3201,23.3426,156000.0
2006-12-29 12:40:00,31.21,31.22,31.15,31.15,108600.0,23.3426,23.3501,23.2977,23.2977,108600.0
2006-12-29 12:50:00,31.14,31.2,31.13,31.19,108000.0,23.2902,23.3351,23.2827,23.3276,108000.0
2006-12-29 13:00:00,31.18,31.23,31.18,31.23,85900.0,23.3201,23.3575,23.3201,23.3575,85900.0
2006-12-29 13:10:00,31.23,31.23,31.19,31.2,76500.0,23.3575,23.3575,23.3276,23.3351,76500.0
2006-12-29 13:20:00,31.19,31.22,31.17,31.18,64100.0,23.3276,23.3501,23.3127,23.3201,64100.0
2006-12-29 13:30:00,31.19,31.2,31.17,31.18,80000.0,23.3276,23.3351,23.3127,23.3201,80000.0
2006-12-29 13:40:00,31.18,31.24,31.17,31.23,169900.0,23.3201,23.365,23.3127,23.3575,169900.0
2006-12-29 13:50:00,31.23,31.23,31.16,31.17,113900.0,23.3575,23.3575,23.3052,23.3127,113900.0
2006-12-29 14:00:00,31.16,31.17,31.1,31.15,203600.0,23.3052,23.3127,23.2603,23.2977,203600.0
2006-12-29 14:10:00,31.15,31.16,31.07,31.11,129700.0,23.2977,23.3052,23.2379,23.2678,129700.0
2006-12-29 14:20:00,31.11,31.12,31.05,31.07,152100.0,23.2678,23.2753,23.2229,23.2379,152100.0
2006-12-29 14:30:00,31.06,31.08,31.03,31.07,99400.0,23.2304,23.2453,23.2079,23.2379,99400.0
2006-12-29 14:40:00,31.06,31.15,31.06,31.15,196800.0,23.2304,23.2977,23.2304,23.2977,196800.0
2006-12-29 14:50:00,31.15,31.2,31.14,31.19,191500.0,23.2977,23.3351,23.2902,23.3276,191500.0
2006-12-29 15:00:00,31.19,31.19,31.15,31.16,265100.0,23.3276,23.3276,23.2977,23.3052,265100.0
2006-12-29 15:10:00,31.17,31.2,31.12,31.12,163100.0,23.3127,23.3351,23.2753,23.2753,163100.0
2006-12-29 15:20:00,31.13,31.13,31.02,31.04,258300.0,23.2827,23.2827,23.2005,23.2154,258300.0
2006-12-29 15:30:00,31.05,31.08,31.02,31.02,170700.0,23.2229,23.2453,23.2005,23.2005,170700.0
2006-12-29 15:40:00,31.02,31.17,31.0,31.14,525000.0,23.2005,23.3127,23.1855,23.2902,525000.0
2006-12-29 15:50:00,31.14,31.2,31.02,31.02,444200.0,23.2902,23.3351,23.2005,23.2005,444200.0
2007-01-03 09:30:00,30.9,30.9,30.1,30.27,1225800.0,23.1107,23.1107,22.5124,22.6395,1225800.0
2007-01-03 09:40:00,30.27,30.44,30.04,30.12,1585500.0,22.6395,22.7667,22.4675,22.5273,1585500.0
2007-01-03 09:50:00,30.12,30.2,30.01,30.05,757300.0,22.5273,22.5872,22.4451,22.475,757300.0
2007-01-03 10:00:00,30.05,30.06,29.83,29.83,1569300.0,22.475,22.4825,22.3104,22.3104,1569300.0
2007-01-03 10:10:00,29.83,30.09,29.8,30.09,966800.0,22.3104,22.5049,22.288,22.5049,966800.0
2007-01-03 10:20:00,30.09,30.11,29.98,30.06,774800.0,22.5049,22.5199,22.4226,22.4825,774800.0
2007-01-03 10:30:00,30.05,30.12,29.95,29.97,1027600.0,22.475,22.5273,22.4002,22.4152,1027600.0
2007-01-03 10:40:00,29.98,30.01,29.95,29.95,734100.0,22.4226,22.4451,22.4002,22.4002,734100.0
2007-01-03 10:50:00,29.95,29.97,29.88,29.89,686900.0,22.4002,22.4152,22.3478,22.3553,686900.0
2007-01-03 11:00:00,29.89,30.0,29.89,29.97,773400.0,22.3553,22.4376,22.3553,22.4152,773400.0
2007-01-03 11:10:00,29.97,30.02,29.91,29.92,686700.0,22.4152,22.4525,22.3703,22.3778,686700.0
2007-01-03 11:20:00,29.91,29.92,29.88,29.89,308300.0,22.3703,22.3778,22.3478,22.3553,308300.0
2007-01-03 11:30:00,29.89,29.98,29.88,29.96,693000.0,22.3553,22.4226,22.3478,22.4077,693000.0
2007-01-03 11:40:00,29.96,30.0,29.94,30.0,329800.0,22.4077,22.4376,22.3927,22.4376,329800.0
2007-01-03 11:50:00,30.0,30.11,30.0,30.09,556600.0,22.4376,22.5199,22.4376,22.5049,556600.0
2007-01-03 12:00:00,30.09,30.16,30.07,30.15,689200.0,22.5049,22.5573,22.4899,22.5498,689200.0
2007-01-03 12:10:00,30.15,30.15,30.04,30.06,558700.0,22.5498,22.5498,22.4675,22.4825,558700.0
2007-01-03 12:20:00,30.05,30.06,30.0,30.03,335500.0,22.475,22.4825,22.4376,22.46,335500.0
2007-01-03 12:30:00,30.03,30.11,30.03,30.08,319500.0,22.46,22.5199,22.46,22.4974,319500.0
2007-01-03 12:40:00,30.09,30.09,30.03,30.07,229100.0,22.5049,22.5049,22.46,22.4899,229100.0
2007-01-03 12:50:00,30.08,30.1,30.07,30.07,198300.0,22.4974,22.5124,22.4899,22.4899,198300.0
2007-01-03 13:00:00,30.08,30.08,30.03,30.03,323300.0,22.4974,22.4974,22.46,22.46,323300.0
2007-01-03 13:10:00,30.03,30.04,30.0,30.0,177000.0,22.46,22.4675,22.4376,22.4376,177000.0
2007-01-03 13:20:00,30.01,30.06,30.0,30.03,448900.0,22.4451,22.4825,22.4376,22.46,448900.0
2007-01-03 13:30:00,30.02,30.03,29.96,29.97,376900.0,22.4525,22.46,22.4077,22.4152,376900.0
2007-01-03 13:40:00,29.97,30.0,29.96,29.98,270800.0,22.4152,22.4376,22.4077,22.4226,270800.0
2007-01-03 13:50:00,29.98,30.01,29.95,29.99,312700.0,22.4226,22.4451,22.4002,22.4301,312700.0
2007-01-03 14:00:00,30.01,30.06,29.91,29.91,381300.0,22.4451,22.4825,22.3703,22.3703,381300.0
2007-01-03 14:10:00,29.92,29.93,29.79,29.82,517300.0,22.3778,22.3852,22.2805,22.303,517300.0
2007-01-03 14:20:00,29.83,29.94,29.79,29.91,376100.0,22.3104,22.3927,22.2805,22.3703,376100.0
2007-01-03 14:30:00,29.92,29.94,29.79,29.81,410700.0,22.3778,22.3927,22.2805,22.2955,410700.0
2007-01-03 14:40:00,29.81,29.84,29.52,29.66,648500.0,22.2955,22.3179,22.0786,22.1833,648500.0
2007-01-03 14:50:00,29.66,29.76,29.65,29.73,593300.0,22.1833,22.2581,22.1758,22.2357,593300.0
2007-01-03 15:00:00,29.73,29.85,29.71,29.78,529200.0,22.2357,22.3254,22.2207,22.273,529200.0
2007-01-03 15:10:00,29.78,29.81,29.74,29.75,520100.0,22.273,22.2955,22.2431,22.2506,520100.0
2007-01-03 15:20:00,29.75,29.77,29.69,29.72,418000.0,22.2506,22.2656,22.2057,22.2282,418000.0
2007-01-03 15:30:00,29.72,29.75,29.71,29.74,157900.0,22.2282,22.2506,22.2207,22.2431,157900.0
2007-01-03 15:40:00,29.74,29.81,29.7,29.8,768500.0,22.2431,22.2955,22.2132,22.288,768500.0
2007-01-03 15:50:00,29.81,29.91,29.8,29.84,859500.0,22.2955,22.3703,22.288,22.3179,859500.0
2007-01-04 09:30:00,29.87,29.91,29.57,29.65,1482400.0,22.3404,22.3703,22.116,22.1758,1482400.0
2007-01-04 09:40:00,29.65,29.73,29.52,29.59,1315500.0,22.1758,22.2357,22.0786,22.1309,1315500.0
2007-01-04 09:50:00,29.6,29.82,29.58,29.67,1193500.0,22.1384,22.303,22.1235,22.1908,1193500.0
2007-01-04 10:00:00,29.68,29.69,29.49,29.63,895800.0,22.1983,22.2057,22.0562,22.1609,895800.0
2007-01-04 10:10:00,29.63,29.65,29.52,29.6,640300.0,22.1609,22.1758,22.0786,22.1384,640300.0
2007-01-04 10:20:00,29.6,29.68,29.58,29.59,529600.0,22.1384,22.1983,22.1235,22.1309,529600.0
2007-01-04 10:30:00,29.59,29.66,29.5,29.6,850700.0,22.1309,22.1833,22.0636,22.1384,850700.0
2007-01-04 10:40:00,29.6,29.66,29.54,29.56,602400.0,22.1384,22.1833,22.0935,22.1085,602400.0
2007-01-04 10:50:00,29.57,29.8,29.56,29.77,911900.0,22.116,22.288,22.1085,22.2656,911900.0
2007-01-04 11:00:00,29.77,29.85,29.7,29.71,979300.0,22.2656,22.3254,22.2132,22.2207,979300.0
2007-01-04 11:10:00,29.71,29.76,29.7,29.72,534600.0,22.2207,22.2581,22.2132,22.2282,534600.0
2007-01-04 11:20:00,29.72,29.73,29.66,29.66,430900.0,22.2282,22.2357,22.1833,22.1833,430900.0
2007-01-04 11:30:00,29.66,29.66,29.58,29.64,677100.0,22.1833,22.1833,22.1235,22.1683,677100.0
2007-01-04 11:40:00,29.64,29.75,29.63,29.7,493100.0,22.1683,22.2506,22.1609,22.2132,493100.0
2007-01-04 11:50:00,29.68,29.71,29.65,29.7,418800.0,22.1983,22.2207,22.1758,22.2132,418800.0
2007-01-04 12:00:00,29.71,29.71,29.64,29.64,333300.0,22.2207,22.2207,22.1683,22.1683,333300.0
2007-01-04 12:10:00,29.64,29.71,29.58,29.6,789100.0,22.1683,22.2207,22.1235,22.1384,789100.0
2007-01-04 12:20:00,29.6,29.64,29.57,29.57,520600.0,22.1384,22.1683,22.116,22.116,520600.0
2007-01-04 12:30:00,29.58,29.59,29.54,29.55,327400.0,22.1235,22.1309,22.0935,22.101,327400.0
2007-01-04 12:40:00,29.55,29.56,29.49,29.49,549500.0,22.101,22.1085,22.0562,22.0562,549500.0
2007-01-04 12:50:00,29.5,29.5,29.39,29.41,642800.0,22.0636,22.0636,21.9814,21.9963,642800.0
2007-01-04 13:00:00,29.41,29.43,29.4,29.41,346400.0,21.9963,22.0113,21.9888,21.9963,346400.0
2007-01-04 13:10:00,29.41,29.42,29.36,29.36,444000.0,21.9963,22.0038,21.9589,21.9589,444000.0
2007-01-04 13:20:00,29.37,29.37,29.31,29.35,523300.0,21.9664,21.9664,21.9215,21.9514,523300.0
2007-01-04 13:30:00,29.35,29.37,29.34,29.35,467300.0,21.9514,21.9664,21.944,21.9514,467300.0
2007-01-04 13:40:00,29.36,29.39,29.32,29.39,640000.0,21.9589,21.9814,21.929,21.9814,640000.0
2007-01-04 13:50:00,29.39,29.39,29.35,29.36,480100.0,21.9814,21.9814,21.9514,21.9589,480100.0
2007-01-04 14:00:00,29.36,29.45,29.35,29.45,631900.0,21.9589,22.0262,21.9514,22.0262,631900.0
2007-01-04 14:10:00,29.45,29.47,29.36,29.37,415200.0,22.0262,22.0412,21.9589,21.9664,415200.0
2007-01-04 14:20:00,29.36,29.37,29.28,29.3,568600.0,21.9589,21.9664,21.8991,21.914,568600.0
2007-01-04 14:30:00,29.3,29.32,29.25,29.25,699600.0,21.914,21.929,21.8767,21.8767,699600.0
2007-01-04 14:40:00,29.25,29.3,29.16,29.2,608100.0,21.8767,21.914,21.8093,21.8393,608100.0
2007-01-04 14:50:00,29.2,29.27,29.17,29.26,747800.0,21.8393,21.8916,21.8168,21.8841,747800.0
2007-01-04 15:00:00,29.27,29.3,29.25,29.26,559000.0,21.8916,21.914,21.8767,21.8841,559000.0
2007-01-04 15:10:00,29.26,29.27,29.22,29.23,454500.0,21.8841,21.8916,21.8542,21.8617,454500.0
2007-01-04 15:20:00,29.23,29.27,29.22,29.25,534200.0,21.8617,21.8916,21.8542,21.8767,534200.0
2007-01-04 15:30:00,29.26,29.28,29.25,29.27,793000.0,21.8841,21.8991,21.8767,21.8916,793000.0
2007-01-04 15:40:00,29.27,29.29,29.22,29.23,623100.0,21.8916,21.9066,21.8542,21.8617,623100.0
2007-01-04 15:50:00,29.22,29.27,29.22,29.24,1013600.0,21.8542,21.8916,21.8542,21.8692,1013600.0
2007-01-05 09:30:00,29.07,29.4,29.02,29.31,1292800.0,21.742,21.9888,21.7046,21.9215,1292800.0
2007-01-05 09:40:00,29.31,29.37,29.15,29.17,967100.0,21.9215,21.9664,21.8019,21.8168,967100.0
2007-01-05 09:50:00,29.17,29.2,29.12,29.16,614100.0,21.8168,21.8393,21.7794,21.8093,614100.0
2007-01-05 10:00:00,29.16,29.21,29.1,29.12,770900.0,21.8093,21.8467,21.7645,21.7794,770900.0
2007-01-05 10:10:00,29.12,29.31,29.11,29.3,873600.0,21.7794,21.9215,21.7719,21.914,873600.0
2007-01-05 10:20:00,29.3,29.31,29.21,29.27,648400.0,21.914,21.9215,21.8467,21.8916,648400.0
2007-01-05 10:30:00,29.27,29.28,29.16,29.21,437500.0,21.8916,21.8991,21.8093,21.8467,437500.0
2007-01-05 10:40:00,29.22,29.3,29.12,29.18,727500.0,21.8542,21.914,21.7794,21.8243,727500.0
2007-01-05 10:50:00,29.19,29.2,29.03,29.04,798100.0,21.8318,21.8393,21.7121,21.7196,798100.0
2007-01-05 11:00:00,29.04,29.1,28.85,28.87,1428300.0,21.7196,21.7645,21.5775,21.5924,1428300.0
2007-01-05 11:10:00,28.86,28.94,28.85,28.91,825900.0,21.585,21.6448,21.5775,21.6224,825900.0
2007-01-05 11:20:00,28.91,28.91,28.65,28.65,702800.0,21.6224,21.6224,21.4279,21.4279,702800.0
2007-01-05 11:30:00,28.65,28.74,28.6,28.66,747500.0,21.4279,21.4952,21.3905,21.4354,747500.0
2007-01-05 11:40:00,28.66,28.86,28.63,28.84,564600.0,21.4354,21.585,21.4129,21.57,564600.0
2007-01-05 11:50:00,28.84,28.89,28.77,28.82,1034500.0,21.57,21.6074,21.5176,21.555,1034500.0
2007-01-05 12:00:00,28.8,28.92,28.8,28.9,434200.0,21.5401,21.6298,21.5401,21.6149,434200.0
2007-01-05 12:10:00,28.9,28.97,28.9,28.95,868400.0,21.6149,21.6672,21.6149,21.6523,868400.0
2007-01-05 12:20:00,28.95,28.96,28.83,28.91,825500.0,21.6523,21.6598,21.5625,21.6224,825500.0
2007-01-05 12:30:00,28.91,28.95,28.88,28.88,296500.0,21.6224,21.6523,21.5999,21.5999,296500.0
2007-01-05 12:40:00,28.89,28.99,28.86,28.93,388800.0,21.6074,21.6822,21.585,21.6373,388800.0
2007-01-05 12:50:00,28.92,29.01,28.92,29.0,409200.0,21.6298,21.6972,21.6298,21.6897,409200.0
2007-01-05 13:00:00,28.99,29.01,28.87,28.87,325400.0,21.6822,21.6972,21.5924,21.5924,325400.0
2007-01-05 13:10:00,28.87,28.95,28.82,28.94,270700.0,21.5924,21.6523,21.555,21.6448,270700.0
2007-01-05 13:20:00,28.94,29.0,28.87,28.99,309900.0,21.6448,21.6897,21.5924,21.6822,309900.0
2007-01-05 13:30:00,29.0,29.06,28.97,29.04,636000.0,21.6897,21.7345,21.6672,21.7196,636000.0
2007-01-05 13:40:00,29.05,29.15,29.02,29.15,525000.0,21.7271,21.8019,21.7046,21.8019,525000.0
2007-01-05 13:50:00,29.15,29.21,29.08,29.14,624600.0,21.8019,21.8467,21.7495,21.7944,624600.0
2007-01-05 14:00:00,29.13,29.15,28.98,29.03,638400.0,21.7869,21.8019,21.6747,21.7121,638400.0
2007-01-05 14:10:00,29.03,29.05,29.0,29.03,441400.0,21.7121,21.7271,21.6897,21.7121,441400.0
2007-01-05 14:20:00,29.03,29.09,29.0,29.02,423700.0,21.7121,21.757,21.6897,21.7046,423700.0
2007-01-05 14:30:00,29.02,29.05,29.0,29.04,350400.0,21.7046,21.7271,21.6897,21.7196,350400.0
2007-01-05 14:40:00,29.04,29.04,28.98,29.0,475000.0,21.7196,21.7196,21.6747,21.6897,475000.0
2007-01-05 14:50:00,29.0,29.08,28.97,29.05,442300.0,21.6897,21.7495,21.6672,21.7271,442300.0
2007-01-05 15:00:00,29.06,29.06,28.97,29.01,371500.0,21.7345,21.7345,21.6672,21.6972,371500.0
2007-01-05 15:10:00,29.02,29.02,28.97,28.99,670500.0,21.7046,21.7046,21.6672,21.6822,670500.0
2007-01-05 15:20:00,28.99,29.05,28.99,29.02,423800.0,21.6822,21.7271,21.6822,21.7046,423800.0
2007-01-05 15:30:00,29.02,29.03,28.94,28.97,389100.0,21.7046,21.7121,21.6448,21.6672,389100.0
2007-01-05 15:40:00,28.97,29.06,28.96,29.05,584300.0,21.6672,21.7345,21.6598,21.7271,584300.0
2007-01-05 15:50:00,29.06,29.09,28.95,28.96,852100.0,21.7345,21.757,21.6523,21.6598,852100.0
2007-01-08 09:30:00,29.37,29.45,29.26,29.28,884300.0,21.9664,22.0262,21.8841,21.8991,884300.0
2007-01-08 09:40:00,29.28,29.33,29.17,29.3,746700.0,21.8991,21.9365,21.8168,21.914,746700.0
2007-01-08 09:50:00,29.3,29.4,29.23,29.24,610200.0,21.914,21.9888,21.8617,21.8692,610200.0
2007-01-08 10:00:00,29.25,29.28,29.17,29.24,431300.0,21.8767,21.8991,21.8168,21.8692,431300.0
2007-01-08 10:10:00,29.24,29.24,29.07,29.08,583800.0,21.8692,21.8692,21.742,21.7495,583800.0
2007-01-08 10:20:00,29.08,29.16,29.07,29.14,322800.0,21.7495,21.8093,21.742,21.7944,322800.0
2007-01-08 10:30:00,29.14,29.15,29.01,29.08,369300.0,21.7944,21.8019,21.6972,21.7495,369300.0
2007-01-08 10:40:00,29.09,29.15,28.92,28.97,708100.0,21.757,21.8019,21.6298,21.6672,708100.0
2007-01-08 10:50:00,28.97,29.05,28.89,28.97,525300.0,21.6672,21.7271,21.6074,21.6672,525300.0
2007-01-08 11:00:00,28.98,29.0,28.76,28.84,726500.0,21.6747,21.6897,21.5102,21.57,726500.0
2007-01-08 11:10:00,28.84,29.01,28.77,28.94,542500.0,21.57,21.6972,21.5176,21.6448,542500.0
2007-01-08 11:20:00,28.94,28.98,28.85,28.85,418700.0,21.6448,21.6747,21.5775,21.5775,418700.0
2007-01-08 11:30:00,28.85,28.99,28.84,28.96,404800.0,21.5775,21.6822,21.57,21.6598,404800.0
2007-01-08 11:40:00,28.96,29.1,28.95,29.08,304300.0,21.6598,21.7645,21.6523,21.7495,304300.0
2007-01-08 11:50:00,29.08,29.1,29.0,29.06,237200.0,21.7495,21.7645,21.6897,21.7345,237200.0
2007-01-08 12:00:00,29.06,29.07,28.95,28.99,232100.0,21.7345,21.742,21.6523,21.6822,232100.0
2007-01-08 12:10:00,28.99,29.04,28.97,29.0,171000.0,21.6822,21.7196,21.6672,21.6897,171000.0
2007-01-08 12:20:00,29.0,29.01,28.95,28.97,233600.0,21.6897,21.6972,21.6523,21.6672,233600.0
2007-01-08 12:30:00,28.97,29.05,28.91,29.02,265300.0,21.6672,21.7271,21.6224,21.7046,265300.0
2007-01-08 12:40:00,29.01,29.02,28.96,28.97,193300.0,21.6972,21.7046,21.6598,21.6672,193300.0
2007-01-08 12:50:00,28.97,28.97,28.88,28.92,226200.0,21.6672,21.6672,21.5999,21.6298,226200.0
2007-01-08 13:00:00,28.92,28.98,28.91,28.96,178200.0,21.6298,21.6747,21.6224,21.6598,178200.0
2007-01-08 13:10:00,28.96,28.96,28.81,28.82,266700.0,21.6598,21.6598,21.5476,21.555,266700.0
2007-01-08 13:20:00,28.82,28.9,28.8,28.9,180700.0,21.555,21.6149,21.5401,21.6149,180700.0
2007-01-08 13:30:00,28.9,28.91,28.84,28.89,184000.0,21.6149,21.6224,21.57,21.6074,184000.0
2007-01-08 13:40:00,28.89,29.07,28.88,29.05,441300.0,21.6074,21.742,21.5999,21.7271,441300.0
2007-01-08 13:50:00,29.06,29.1,29.01,29.02,321000.0,21.7345,21.7645,21.6972,21.7046,321000.0
2007-01-08 14:00:00,29.02,29.05,28.99,29.01,187000.0,21.7046,21.7271,21.6822,21.6972,187000.0
2007-01-08 14:10:00,29.01,29.07,28.99,29.01,270700.0,21.6972,21.742,21.6822,21.6972,270700.0
2007-01-08 14:20:00,29.01,29.1,29.0,29.1,315600.0,21.6972,21.7645,21.6897,21.7645,315600.0
2007-01-08 14:30:00,29.1,29.11,29.01,29.02,305700.0,21.7645,21.7719,21.6972,21.7046,305700.0
2007-01-08 14:40:00,29.02,29.04,28.93,28.94,252200.0,21.7046,21.7196,21.6373,21.6448,252200.0
2007-01-08 14:50:00,28.94,29.01,28.93,28.96,221100.0,21.6448,21.6972,21.6373,21.6598,221100.0
2007-01-08 15:00:00,28.96,29.0,28.96,28.99,229500.0,21.6598,21.6897,21.6598,21.6822,229500.0
2007-01-08 15:10:00,29.0,29.07,28.96,28.97,321400.0,21.6897,21.742,21.6598,21.6672,321400.0
2007-01-08 15:20:00,28.97,29.0,28.93,28.94,214500.0,21.6672,21.6897,21.6373,21.6448,214500.0
2007-01-08 15:30:00,28.94,29.01,28.92,28.92,273500.0,21.6448,21.6972,21.6298,21.6298,273500.0
2007-01-08 15:40:00,28.93,28.98,28.88,28.93,367200.0,21.6373,21.6747,21.5999,21.6373,367200.0
2007-01-08 15:50:00,28.93,29.0,28.92,28.94,496300.0,21.6373,21.6897,21.6298,21.6448,496300.0
2007-01-09 09:30:00,28.65,28.66,28.43,28.48,1331100.0,21.4279,21.4354,21.2634,21.3008,1331100.0
2007-01-09 09:40:00,28.48,28.53,28.36,28.39,1103200.0,21.3008,21.3381,21.211,21.2334,1103200.0
2007-01-09 09:50:00,28.38,28.64,28.38,28.51,1466400.0,21.226,21.4204,21.226,21.3232,1466400.0
2007-01-09 10:00:00,28.5,28.51,28.39,28.46,874700.0,21.3157,21.3232,21.2334,21.2858,874700.0
2007-01-09 10:10:00,28.46,28.54,28.45,28.5,603800.0,21.2858,21.3456,21.2783,21.3157,603800.0
2007-01-09 10:20:00,28.5,28.7,28.5,28.64,899700.0,21.3157,21.4653,21.3157,21.4204,899700.0
2007-01-09 10:30:00,28.63,28.64,28.48,28.5,710900.0,21.4129,21.4204,21.3008,21.3157,710900.0
2007-01-09 10:40:00,28.5,28.51,28.41,28.42,436800.0,21.3157,21.3232,21.2484,21.2559,436800.0
2007-01-09 10:50:00,28.42,28.49,28.4,28.44,378700.0,21.2559,21.3082,21.2409,21.2708,378700.0
2007-01-09 11:00:00,28.44,28.51,28.44,28.47,395200.0,21.2708,21.3232,21.2708,21.2933,395200.0
2007-01-09 11:10:00,28.47,28.47,28.39,28.39,341000.0,21.2933,21.2933,21.2334,21.2334,341000.0
2007-01-09 11:20:00,28.4,28.4,28.32,28.35,561900.0,21.2409,21.2409,21.1811,21.2035,561900.0
2007-01-09 11:30:00,28.35,28.36,28.27,28.27,865300.0,21.2035,21.211,21.1437,21.1437,865300.0
2007-01-09 11:40:00,28.28,28.33,28.26,28.28,556800.0,21.1512,21.1886,21.1362,21.1512,556800.0
2007-01-09 11:50:00,28.28,28.35,28.27,28.3,350000.0,21.1512,21.2035,21.1437,21.1661,350000.0
2007-01-09 12:00:00,28.3,28.38,28.28,28.38,321500.0,21.1661,21.226,21.1512,21.226,321500.0
2007-01-09 12:10:00,28.38,28.52,28.36,28.48,592800.0,21.226,21.3307,21.211,21.3008,592800.0
2007-01-09 12:20:00,28.49,28.54,28.36,28.52,297400.0,21.3082,21.3456,21.211,21.3307,297400.0
2007-01-09 12:30:00,28.52,28.59,28.47,28.56,596900.0,21.3307,21.383,21.2933,21.3606,596900.0
2007-01-09 12:40:00,28.57,28.65,28.55,28.6,786800.0,21.3681,21.4279,21.3531,21.3905,786800.0
2007-01-09 12:50:00,28.6,28.73,28.55,28.59,620500.0,21.3905,21.4877,21.3531,21.383,620500.0
2007-01-09 13:00:00,28.59,28.69,28.59,28.68,466200.0,21.383,21.4578,21.383,21.4503,466200.0
2007-01-09 13:10:00,28.68,28.89,28.68,28.84,744200.0,21.4503,21.6074,21.4503,21.57,744200.0
2007-01-09 13:20:00,28.84,28.86,28.75,28.76,319700.0,21.57,21.585,21.5027,21.5102,319700.0
2007-01-09 13:30:00,28.76,28.87,28.75,28.78,289500.0,21.5102,21.5924,21.5027,21.5251,289500.0
2007-01-09 13:40:00,28.77,28.81,28.67,28.71,312700.0,21.5176,21.5476,21.4429,21.4728,312700.0
2007-01-09 13:50:00,28.72,28.81,28.67,28.8,445300.0,21.4803,21.5476,21.4429,21.5401,445300.0
2007-01-09 14:00:00,28.8,28.87,28.75,28.76,404000.0,21.5401,21.5924,21.5027,21.5102,404000.0
2007-01-09 14:10:00,28.76,28.8,28.63,28.71,490800.0,21.5102,21.5401,21.4129,21.4728,490800.0
2007-01-09 14:20:00,28.71,28.79,28.71,28.71,419800.0,21.4728,21.5326,21.4728,21.4728,419800.0
2007-01-09 14:30:00,28.72,28.72,28.67,28.7,278100.0,21.4803,21.4803,21.4429,21.4653,278100.0
2007-01-09 14:40:00,28.7,28.73,28.67,28.67,175700.0,21.4653,21.4877,21.4429,21.4429,175700.0
2007-01-09 14:50:00,28.67,28.7,28.62,28.66,276600.0,21.4429,21.4653,21.4055,21.4354,276600.0
2007-01-09 15:00:00,28.66,28.67,28.6,28.66,256300.0,21.4354,21.4429,21.3905,21.4354,256300.0
2007-01-09 15:10:00,28.66,28.75,28.66,28.72,187000.0,21.4354,21.5027,21.4354,21.4803,187000.0
2007-01-09 15:20:00,28.72,28.76,28.71,28.76,242100.0,21.4803,21.5102,21.4728,21.5102,242100.0
2007-01-09 15:30:00,28.76,28.81,28.72,28.81,358400.0,21.5102,21.5476,21.4803,21.5476,358400.0
2007-01-09 15:40:00,28.81,28.81,28.68,28.7,680400.0,21.5476,21.5476,21.4503,21.4653,680400.0
2007-01-09 15:50:00,28.7,28.76,28.69,28.73,622500.0,21.4653,21.5102,21.4578,21.4877,622500.0
2007-01-10 09:30:00,28.55,28.55,27.65,28.55,829300.0,21.3531,21.3531,20.68,21.3531,829300.0
2007-01-10 09:40:00,28.54,28.56,28.34,28.4,686200.0,21.3456,21.3606,21.196,21.2409,686200.0
2007-01-10 09:50:00,28.4,28.44,28.31,28.41,2835100.0,21.2409,21.2708,21.1736,21.2484,2835100.0
2007-01-10 10:00:00,28.41,28.47,28.38,28.46,635800.0,21.2484,21.2933,21.226,21.2858,635800.0
2007-01-10 10:10:00,28.46,28.46,28.35,28.42,573600.0,21.2858,21.2858,21.2035,21.2559,573600.0
2007-01-10 10:20:00,28.41,28.48,28.37,28.46,303800.0,21.2484,21.3008,21.2185,21.2858,303800.0
2007-01-10 10:30:00,28.45,28.66,28.3,28.61,1010500.0,21.2783,21.4354,21.1661,21.398,1010500.0
2007-01-10 10:40:00,28.61,28.63,28.5,28.54,512600.0,21.398,21.4129,21.3157,21.3456,512600.0
2007-01-10 10:50:00,28.54,28.55,28.36,28.39,507400.0,21.3456,21.3531,21.211,21.2334,507400.0
2007-01-10 11:00:00,28.38,28.46,28.3,28.4,610300.0,21.226,21.2858,21.1661,21.2409,610300.0
2007-01-10 11:10:00,28.4,28.52,28.34,28.4,310300.0,21.2409,21.3307,21.196,21.2409,310300.0
2007-01-10 11:20:00,28.4,28.41,28.26,28.27,523800.0,21.2409,21.2484,21.1362,21.1437,523800.0
2007-01-10 11:30:00,28.28,28.3,28.2,28.28,614400.0,21.1512,21.1661,21.0913,21.1512,614400.0
2007-01-10 11:40:00,28.28,28.35,28.25,28.32,594600.0,21.1512,21.2035,21.1287,21.1811,594600.0
2007-01-10 11:50:00,28.32,28.45,28.31,28.37,578000.0,21.1811,21.2783,21.1736,21.2185,578000.0
2007-01-10 12:00:00,28.36,28.37,28.3,28.31,295600.0,21.211,21.2185,21.1661,21.1736,295600.0
2007-01-10 12:10:00,28.31,28.37,28.27,28.27,399800.0,21.1736,21.2185,21.1437,21.1437,399800.0
2007-01-10 12:20:00,28.27,28.29,28.15,28.15,575900.0,21.1437,21.1586,21.0539,21.0539,575900.0
2007-01-10 12:30:00,28.15,28.37,28.15,28.34,540000.0,21.0539,21.2185,21.0539,21.196,540000.0
2007-01-10 12:40:00,28.34,28.35,28.26,28.34,269800.0,21.196,21.2035,21.1362,21.196,269800.0
2007-01-10 12:50:00,28.34,28.39,28.26,28.32,328400.0,21.196,21.2334,21.1362,21.1811,328400.0
2007-01-10 13:00:00,28.31,28.4,28.29,28.4,210000.0,21.1736,21.2409,21.1586,21.2409,210000.0
2007-01-10 13:10:00,28.4,28.5,28.37,28.45,403400.0,21.2409,21.3157,21.2185,21.2783,403400.0
2007-01-10 13:20:00,28.45,28.5,28.41,28.48,990700.0,21.2783,21.3157,21.2484,21.3008,990700.0
2007-01-10 13:30:00,28.48,28.48,28.32,28.42,356200.0,21.3008,21.3008,21.1811,21.2559,356200.0
2007-01-10 13:40:00,28.42,28.56,28.42,28.51,326100.0,21.2559,21.3606,21.2559,21.3232,326100.0
2007-01-10 13:50:00,28.5,28.58,28.47,28.48,286100.0,21.3157,21.3755,21.2933,21.3008,286100.0
2007-01-10 14:00:00,28.47,28.55,28.42,28.54,364500.0,21.2933,21.3531,21.2559,21.3456,364500.0
2007-01-10 14:10:00,28.53,28.61,28.53,28.56,297400.0,21.3381,21.398,21.3381,21.3606,297400.0
2007-01-10 14:20:00,28.56,28.59,28.5,28.58,1010200.0,21.3606,21.383,21.3157,21.3755,1010200.0
2007-01-10 14:30:00,28.58,28.58,28.47,28.49,269200.0,21.3755,21.3755,21.2933,21.3082,269200.0
2007-01-10 14:40:00,28.5,28.62,28.48,28.58,267800.0,21.3157,21.4055,21.3008,21.3755,267800.0
2007-01-10 14:50:00,28.58,28.59,28.51,28.55,257000.0,21.3755,21.383,21.3232,21.3531,257000.0
2007-01-10 15:00:00,28.55,28.57,28.51,28.53,279800.0,21.3531,21.3681,21.3232,21.3381,279800.0
2007-01-10 15:10:00,28.52,28.54,28.37,28.38,429900.0,21.3307,21.3456,21.2185,21.226,429900.0
2007-01-10 15:20:00,28.37,28.4,28.32,28.35,410900.0,21.2185,21.2409,21.1811,21.2035,410900.0
2007-01-10 15:30:00,28.34,28.39,28.34,28.38,446000.0,21.196,21.2334,21.196,21.226,446000.0
2007-01-10 15:40:00,28.38,28.42,28.32,28.34,613500.0,21.226,21.2559,21.1811,21.196,613500.0
2007-01-10 15:50:00,28.34,28.36,28.32,28.32,675400.0,21.196,21.211,21.1811,21.1811,675400.0
2007-01-11 09:30:00,28.3,28.64,28.25,28.59,1126200.0,21.1661,21.4204,21.1287,21.383,1126200.0
2007-01-11 09:40:00,28.59,28.71,28.3,28.59,675500.0,21.383,21.4728,21.1661,21.383,675500.0
2007-01-11 09:50:00,28.6,28.76,28.57,28.7,830600.0,21.3905,21.5102,21.3681,21.4653,830600.0
2007-01-11 10:00:00,28.67,28.75,28.56,28.6,1003000.0,21.4429,21.5027,21.3606,21.3905,1003000.0
2007-01-11 10:10:00,28.59,28.59,28.49,28.57,614500.0,21.383,21.383,21.3082,21.3681,614500.0
2007-01-11 10:20:00,28.57,28.79,28.56,28.73,605600.0,21.3681,21.5326,21.3606,21.4877,605600.0
2007-01-11 10:30:00,28.74,28.75,28.6,28.66,760400.0,21.4952,21.5027,21.3905,21.4354,760400.0
2007-01-11 10:40:00,28.66,28.84,28.6,28.83,860300.0,21.4354,21.57,21.3905,21.5625,860300.0
2007-01-11 10:50:00,28.83,28.89,28.7,28.72,805200.0,21.5625,21.6074,21.4653,21.4803,805200.0
2007-01-11 11:00:00,28.72,28.86,28.69,28.82,802300.0,21.4803,21.585,21.4578,21.555,802300.0
2007-01-11 11:10:00,28.81,28.82,28.69,28.7,455100.0,21.5476,21.555,21.4578,21.4653,455100.0
2007-01-11 11:20:00,28.7,28.7,28.5,28.5,2049000.0,21.4653,21.4653,21.3157,21.3157,2049000.0
2007-01-11 11:30:00,28.5,28.55,28.44,28.54,3945500.0,21.3157,21.3531,21.2708,21.3456,3945500.0
2007-01-11 11:40:00,28.54,28.61,28.53,28.56,638400.0,21.3456,21.398,21.3381,21.3606,638400.0
2007-01-11 11:50:00,28.56,28.6,28.53,28.58,280900.0,21.3606,21.3905,21.3381,21.3755,280900.0
2007-01-11 12:00:00,28.57,28.61,28.52,28.59,460500.0,21.3681,21.398,21.3307,21.383,460500.0
2007-01-11 12:10:00,28.59,28.61,28.53,28.56,607500.0,21.383,21.398,21.3381,21.3606,607500.0
2007-01-11 12:20:00,28.56,28.67,28.56,28.66,311900.0,21.3606,21.4429,21.3606,21.4354,311900.0
2007-01-11 12:30:00,28.66,28.68,28.59,28.61,236300.0,21.4354,21.4503,21.383,21.398,236300.0
2007-01-11 12:40:00,28.61,28.66,28.59,28.59,1671500.0,21.398,21.4354,21.383,21.383,1671500.0
2007-01-11 12:50:00,28.59,28.59,28.5,28.54,389700.0,21.383,21.383,21.3157,21.3456,389700.0
2007-01-11 13:00:00,28.54,28.55,28.43,28.44,353500.0,21.3456,21.3531,21.2634,21.2708,353500.0
2007-01-11 13:10:00,28.44,28.45,28.36,28.42,509100.0,21.2708,21.2783,21.211,21.2559,509100.0
2007-01-11 13:20:00,28.42,28.42,28.19,28.27,1007300.0,21.2559,21.2559,21.0839,21.1437,1007300.0
2007-01-11 13:30:00,28.26,28.38,28.25,28.36,497000.0,21.1362,21.226,21.1287,21.211,497000.0
2007-01-11 13:40:00,28.35,28.39,28.32,28.33,234600.0,21.2035,21.2334,21.1811,21.1886,234600.0
2007-01-11 13:50:00,28.33,28.39,28.26,28.32,463200.0,21.1886,21.2334,21.1362,21.1811,463200.0
2007-01-11 14:00:00,28.31,28.33,28.2,28.21,582000.0,21.1736,21.1886,21.0913,21.0988,582000.0
2007-01-11 14:10:00,28.21,28.22,28.15,28.16,503000.0,21.0988,21.1063,21.0539,21.0614,503000.0
2007-01-11 14:20:00,28.16,28.28,28.12,28.26,645000.0,21.0614,21.1512,21.0315,21.1362,645000.0
2007-01-11 14:30:00,28.26,28.36,28.25,28.33,628600.0,21.1362,21.211,21.1287,21.1886,628600.0
2007-01-11 14:40:00,28.34,28.34,28.24,28.3,482400.0,21.196,21.196,21.1213,21.1661,482400.0
2007-01-11 14:50:00,28.29,28.35,28.28,28.34,412100.0,21.1586,21.2035,21.1512,21.196,412100.0
2007-01-11 15:00:00,28.34,28.35,28.2,28.24,574500.0,21.196,21.2035,21.0913,21.1213,574500.0
2007-01-11 15:10:00,28.23,28.33,28.23,28.26,521900.0,21.1138,21.1886,21.1138,21.1362,521900.0
2007-01-11 15:20:00,28.26,28.27,28.21,28.23,510300.0,21.1362,21.1437,21.0988,21.1138,510300.0
2007-01-11 15:30:00,28.23,28.26,28.22,28.23,539100.0,21.1138,21.1362,21.1063,21.1138,539100.0
2007-01-11 15:40:00,28.24,28.27,28.2,28.24,695900.0,21.1213,21.1437,21.0913,21.1213,695900.0
2007-01-11 15:50:00,28.24,28.28,28.23,28.28,743400.0,21.1213,21.1512,21.1138,21.1512,743400.0
2007-01-12 09:30:00,28.49,28.62,28.42,28.6,864800.0,21.3082,21.4055,21.2559,21.3905,864800.0
2007-01-12 09:40:00,28.6,28.62,28.38,28.62,681700.0,21.3905,21.4055,21.226,21.4055,681700.0
2007-01-12 09:50:00,28.6,28.63,28.51,28.57,535900.0,21.3905,21.4129,21.3232,21.3681,535900.0
2007-01-12 10:00:00,28.58,28.65,28.56,28.61,457300.0,21.3755,21.4279,21.3606,21.398,457300.0
2007-01-12 10:10:00,28.61,28.62,28.45,28.47,534200.0,21.398,21.4055,21.2783,21.2933,534200.0
2007-01-12 10:20:00,28.47,28.65,28.46,28.63,665500.0,21.2933,21.4279,21.2858,21.4129,665500.0
2007-01-12 10:30:00,28.63,28.67,28.58,28.64,681600.0,21.4129,21.4429,21.3755,21.4204,681600.0
2007-01-12 10:40:00,28.64,28.64,28.48,28.49,450100.0,21.4204,21.4204,21.3008,21.3082,450100.0
2007-01-12 10:50:00,28.49,28.49,28.36,28.46,554300.0,21.3082,21.3082,21.211,21.2858,554300.0
2007-01-12 11:00:00,28.45,28.53,28.44,28.5,467400.0,21.2783,21.3381,21.2708,21.3157,467400.0
2007-01-12 11:10:00,28.5,28.55,28.46,28.49,218700.0,21.3157,21.3531,21.2858,21.3082,218700.0
2007-01-12 11:20:00,28.48,28.55,28.47,28.54,591100.0,21.3008,21.3531,21.2933,21.3456,591100.0
2007-01-12 11:30:00,28.54,28.69,28.54,28.64,744000.0,21.3456,21.4578,21.3456,21.4204,744000.0
2007-01-12 11:40:00,28.64,28.67,28.62,28.66,410300.0,21.4204,21.4429,21.4055,21.4354,410300.0
2007-01-12 11:50:00,28.67,28.74,28.62,28.64,592500.0,21.4429,21.4952,21.4055,21.4204,592500.0
2007-01-12 12:00:00,28.64,28.72,28.63,28.69,177500.0,21.4204,21.4803,21.4129,21.4578,177500.0
2007-01-12 12:10:00,28.7,28.71,28.62,28.64,258700.0,21.4653,21.4728,21.4055,21.4204,258700.0
2007-01-12 12:20:00,28.64,28.72,28.63,28.71,254600.0,21.4204,21.4803,21.4129,21.4728,254600.0
2007-01-12 12:30:00,28.71,28.75,28.7,28.73,233600.0,21.4728,21.5027,21.4653,21.4877,233600.0
2007-01-12 12:40:00,28.73,28.77,28.71,28.75,174200.0,21.4877,21.5176,21.4728,21.5027,174200.0
2007-01-12 12:50:00,28.75,28.8,28.72,28.78,242200.0,21.5027,21.5401,21.4803,21.5251,242200.0
2007-01-12 13:00:00,28.78,28.88,28.78,28.84,438600.0,21.5251,21.5999,21.5251,21.57,438600.0
2007-01-12 13:10:00,28.84,28.97,28.7,28.94,687200.0,21.57,21.6672,21.4653,21.6448,687200.0
2007-01-12 13:20:00,28.94,29.05,28.93,28.96,643100.0,21.6448,21.7271,21.6373,21.6598,643100.0
2007-01-12 13:30:00,28.96,29.08,28.95,29.06,467900.0,21.6598,21.7495,21.6523,21.7345,467900.0
2007-01-12 13:40:00,29.06,29.06,28.92,28.94,530000.0,21.7345,21.7345,21.6298,21.6448,530000.0
2007-01-12 13:50:00,28.94,29.05,28.93,29.0,222200.0,21.6448,21.7271,21.6373,21.6897,222200.0
2007-01-12 14:00:00,29.0,29.0,28.89,28.92,250300.0,21.6897,21.6897,21.6074,21.6298,250300.0
2007-01-12 14:10:00,28.92,29.04,28.9,29.04,309900.0,21.6298,21.7196,21.6149,21.7196,309900.0
2007-01-12 14:20:00,29.04,29.09,29.02,29.09,331500.0,21.7196,21.757,21.7046,21.757,331500.0
2007-01-12 14:30:00,29.09,29.1,29.03,29.06,257100.0,21.757,21.7645,21.7121,21.7345,257100.0
2007-01-12 14:40:00,29.06,29.09,29.05,29.09,151700.0,21.7345,21.757,21.7271,21.757,151700.0
2007-01-12 14:50:00,29.09,29.1,29.01,29.05,748500.0,21.757,21.7645,21.6972,21.7271,748500.0
2007-01-12 15:00:00,29.05,29.09,29.01,29.09,286600.0,21.7271,21.757,21.6972,21.757,286600.0
2007-01-12 15:10:00,29.09,29.13,29.08,29.11,213100.0,21.757,21.7869,21.7495,21.7719,213100.0
2007-01-12 15:20:00,29.12,29.19,29.11,29.18,411500.0,21.7794,21.8318,21.7719,21.8243,411500.0
2007-01-12 15:30:00,29.17,29.2,29.13,29.15,635200.0,21.8168,21.8393,21.7869,21.8019,635200.0
2007-01-12 15:40:00,29.14,29.19,29.13,29.14,593200.0,21.7944,21.8318,21.7869,21.7944,593200.0
2007-01-12 15:50:00,29.15,29.17,29.07,29.12,779100.0,21.8019,21.8168,21.742,21.7794,779100.0
2007-01-16 09:30:00,29.01,29.1,28.85,28.92,883300.0,21.6972,21.7645,21.5775,21.6298,883300.0
2007-01-16 09:40:00,28.91,29.12,28.91,29.11,915600.0,21.6224,21.7794,21.6224,21.7719,915600.0
2007-01-16 09:50:00,29.1,29.14,29.0,29.0,674300.0,21.7645,21.7944,21.6897,21.6897,674300.0
2007-01-16 10:00:00,29.01,29.03,28.83,28.85,655100.0,21.6972,21.7121,21.5625,21.5775,655100.0
2007-01-16 10:10:00,28.84,29.06,28.83,28.93,752100.0,21.57,21.7345,21.5625,21.6373,752100.0
2007-01-16 10:20:00,28.93,29.02,28.85,28.91,512600.0,21.6373,21.7046,21.5775,21.6224,512600.0
2007-01-16 10:30:00,28.91,28.97,28.64,28.64,684900.0,21.6224,21.6672,21.4204,21.4204,684900.0
2007-01-16 10:40:00,28.64,28.72,28.61,28.7,552200.0,21.4204,21.4803,21.398,21.4653,552200.0
2007-01-16 10:50:00,28.7,28.73,28.62,28.64,334000.0,21.4653,21.4877,21.4055,21.4204,334000.0
2007-01-16 11:00:00,28.64,28.76,28.64,28.68,503000.0,21.4204,21.5102,21.4204,21.4503,503000.0
2007-01-16 11:10:00,28.68,28.7,28.57,28.63,457800.0,21.4503,21.4653,21.3681,21.4129,457800.0
2007-01-16 11:20:00,28.63,28.63,28.5,28.62,551300.0,21.4129,21.4129,21.3157,21.4055,551300.0
2007-01-16 11:30:00,28.62,28.67,28.59,28.64,311500.0,21.4055,21.4429,21.383,21.4204,311500.0
2007-01-16 11:40:00,28.64,28.71,28.63,28.69,329800.0,21.4204,21.4728,21.4129,21.4578,329800.0
2007-01-16 11:50:00,28.69,28.75,28.65,28.74,296300.0,21.4578,21.5027,21.4279,21.4952,296300.0
2007-01-16 12:00:00,28.74,28.78,28.7,28.73,304200.0,21.4952,21.5251,21.4653,21.4877,304200.0
2007-01-16 12:10:00,28.74,28.79,28.72,28.76,348500.0,21.4952,21.5326,21.4803,21.5102,348500.0
2007-01-16 12:20:00,28.76,28.8,28.73,28.77,289300.0,21.5102,21.5401,21.4877,21.5176,289300.0
2007-01-16 12:30:00,28.78,28.84,28.76,28.79,220100.0,21.5251,21.57,21.5102,21.5326,220100.0
2007-01-16 12:40:00,28.79,28.85,28.77,28.8,181100.0,21.5326,21.5775,21.5176,21.5401,181100.0
2007-01-16 12:50:00,28.79,28.8,28.72,28.79,235100.0,21.5326,21.5401,21.4803,21.5326,235100.0
2007-01-16 13:00:00,28.79,28.8,28.71,28.72,201100.0,21.5326,21.5401,21.4728,21.4803,201100.0
2007-01-16 13:10:00,28.73,28.73,28.6,28.64,326900.0,21.4877,21.4877,21.3905,21.4204,326900.0
2007-01-16 13:20:00,28.64,28.65,28.56,28.58,250100.0,21.4204,21.4279,21.3606,21.3755,250100.0
2007-01-16 13:30:00,28.57,28.58,28.49,28.52,416300.0,21.3681,21.3755,21.3082,21.3307,416300.0
2007-01-16 13:40:00,28.52,28.56,28.49,28.53,320400.0,21.3307,21.3606,21.3082,21.3381,320400.0
2007-01-16 13:50:00,28.52,28.64,28.52,28.63,362900.0,21.3307,21.4204,21.3307,21.4129,362900.0
2007-01-16 14:00:00,28.63,28.64,28.56,28.61,288200.0,21.4129,21.4204,21.3606,21.398,288200.0
2007-01-16 14:10:00,28.61,28.62,28.53,28.54,281500.0,21.398,21.4055,21.3381,21.3456,281500.0
2007-01-16 14:20:00,28.54,28.62,28.53,28.62,262300.0,21.3456,21.4055,21.3381,21.4055,262300.0
2007-01-16 14:30:00,28.62,28.71,28.61,28.69,350100.0,21.4055,21.4728,21.398,21.4578,350100.0
2007-01-16 14:40:00,28.68,28.69,28.62,28.63,272500.0,21.4503,21.4578,21.4055,21.4129,272500.0
2007-01-16 14:50:00,28.63,28.63,28.58,28.59,197400.0,21.4129,21.4129,21.3755,21.383,197400.0
2007-01-16 15:00:00,28.59,28.6,28.55,28.56,310800.0,21.383,21.3905,21.3531,21.3606,310800.0
2007-01-16 15:10:00,28.56,28.61,28.54,28.6,313400.0,21.3606,21.398,21.3456,21.3905,313400.0
2007-01-16 15:20:00,28.6,28.65,28.59,28.65,250100.0,21.3905,21.4279,21.383,21.4279,250100.0
2007-01-16 15:30:00,28.65,28.71,28.64,28.71,547200.0,21.4279,21.4728,21.4204,21.4728,547200.0
2007-01-16 15:40:00,28.72,28.77,28.71,28.76,462400.0,21.4803,21.5176,21.4728,21.5102,462400.0
2007-01-16 15:50:00,28.76,28.8,28.73,28.78,628700.0,21.5102,21.5401,21.4877,21.5251,628700.0
2007-01-17 09:30:00,28.8,28.9,28.7,28.81,938000.0,21.5401,21.6149,21.4653,21.5476,938000.0
2007-01-17 09:40:00,28.81,28.92,28.79,28.91,606200.0,21.5476,21.6298,21.5326,21.6224,606200.0
2007-01-17 09:50:00,28.91,29.1,28.9,28.96,762600.0,21.6224,21.7645,21.6149,21.6598,762600.0
2007-01-17 10:00:00,28.97,29.12,28.95,29.04,623100.0,21.6672,21.7794,21.6523,21.7196,623100.0
2007-01-17 10:10:00,29.04,29.11,28.89,29.0,707400.0,21.7196,21.7719,21.6074,21.6897,707400.0
2007-01-17 10:20:00,28.99,29.03,28.95,28.98,580400.0,21.6822,21.7121,21.6523,21.6747,580400.0
2007-01-17 10:30:00,28.98,28.99,28.8,28.92,679400.0,21.6747,21.6822,21.5401,21.6298,679400.0
2007-01-17 10:40:00,28.92,29.0,28.9,28.99,481100.0,21.6298,21.6897,21.6149,21.6822,481100.0
2007-01-17 10:50:00,28.99,29.0,28.94,28.99,320100.0,21.6822,21.6897,21.6448,21.6822,320100.0
2007-01-17 11:00:00,28.99,29.15,28.99,29.14,725500.0,21.6822,21.8019,21.6822,21.7944,725500.0
2007-01-17 11:10:00,29.14,29.19,29.09,29.12,679900.0,21.7944,21.8318,21.757,21.7794,679900.0
2007-01-17 11:20:00,29.13,29.18,29.11,29.16,425200.0,21.7869,21.8243,21.7719,21.8093,425200.0
2007-01-17 11:30:00,29.16,29.18,29.11,29.12,351700.0,21.8093,21.8243,21.7719,21.7794,351700.0
2007-01-17 11:40:00,29.12,29.16,29.08,29.08,354300.0,21.7794,21.8093,21.7495,21.7495,354300.0
2007-01-17 11:50:00,29.09,29.1,29.0,29.06,531200.0,21.757,21.7645,21.6897,21.7345,531200.0
2007-01-17 12:00:00,29.07,29.12,29.01,29.06,430500.0,21.742,21.7794,21.6972,21.7345,430500.0
2007-01-17 12:10:00,29.06,29.07,28.92,29.0,432200.0,21.7345,21.742,21.6298,21.6897,432200.0
2007-01-17 12:20:00,29.0,29.1,28.99,29.1,361000.0,21.6897,21.7645,21.6822,21.7645,361000.0
2007-01-17 12:30:00,29.09,29.12,29.06,29.07,309300.0,21.757,21.7794,21.7345,21.742,309300.0
2007-01-17 12:40:00,29.07,29.08,29.0,29.01,302600.0,21.742,21.7495,21.6897,21.6972,302600.0
2007-01-17 12:50:00,29.02,29.08,28.97,29.06,470800.0,21.7046,21.7495,21.6672,21.7345,470800.0
2007-01-17 13:00:00,29.06,29.13,29.03,29.09,624900.0,21.7345,21.7869,21.7121,21.757,624900.0
2007-01-17 13:10:00,29.09,29.12,29.05,29.11,473300.0,21.757,21.7794,21.7271,21.7719,473300.0
2007-01-17 13:20:00,29.11,29.15,29.09,29.14,675200.0,21.7719,21.8019,21.757,21.7944,675200.0
2007-01-17 13:30:00,29.14,29.23,29.14,29.19,547900.0,21.7944,21.8617,21.7944,21.8318,547900.0
2007-01-17 13:40:00,29.19,29.21,29.13,29.2,460600.0,21.8318,21.8467,21.7869,21.8393,460600.0
2007-01-17 13:50:00,29.2,29.2,29.11,29.15,326900.0,21.8393,21.8393,21.7719,21.8019,326900.0
2007-01-17 14:00:00,29.16,29.24,29.15,29.15,467500.0,21.8093,21.8692,21.8019,21.8019,467500.0
2007-01-17 14:10:00,29.15,29.15,29.0,29.09,376700.0,21.8019,21.8019,21.6897,21.757,376700.0
2007-01-17 14:20:00,29.09,29.17,29.08,29.16,380200.0,21.757,21.8168,21.7495,21.8093,380200.0
2007-01-17 14:30:00,29.16,29.19,29.12,29.13,475900.0,21.8093,21.8318,21.7794,21.7869,475900.0
2007-01-17 14:40:00,29.13,29.2,29.1,29.1,384900.0,21.7869,21.8393,21.7645,21.7645,384900.0
2007-01-17 14:50:00,29.1,29.15,29.02,29.13,251500.0,21.7645,21.8019,21.7046,21.7869,251500.0
2007-01-17 15:00:00,29.13,29.13,29.06,29.08,337200.0,21.7869,21.7869,21.7345,21.7495,337200.0
2007-01-17 15:10:00,29.06,29.14,29.03,29.13,278400.0,21.7345,21.7944,21.7121,21.7869,278400.0
2007-01-17 15:20:00,29.14,29.14,29.05,29.06,269100.0,21.7944,21.7944,21.7271,21.7345,269100.0
2007-01-17 15:30:00,29.05,29.09,29.02,29.06,397000.0,21.7271,21.757,21.7046,21.7345,397000.0
2007-01-17 15:40:00,29.06,29.06,29.0,29.04,414400.0,21.7345,21.7345,21.6897,21.7196,414400.0
2007-01-17 15:50:00,29.03,29.08,29.02,29.04,596200.0,21.7121,21.7495,21.7046,21.7196,596200.0
2007-01-18 09:30:00,29.12,29.24,29.04,29.23,767700.0,21.7794,21.8692,21.7196,21.8617,767700.0
2007-01-18 09:40:00,29.21,29.34,29.18,29.27,934200.0,21.8467,21.944,21.8243,21.8916,934200.0
2007-01-18 09:50:00,29.27,29.32,29.1,29.11,706500.0,21.8916,21.929,21.7645,21.7719,706500.0
2007-01-18 10:00:00,29.11,29.12,28.91,28.93,770100.0,21.7719,21.7794,21.6224,21.6373,770100.0
2007-01-18 10:10:00,28.93,28.94,28.7,28.85,686500.0,21.6373,21.6448,21.4653,21.5775,686500.0
2007-01-18 10:20:00,28.85,28.96,28.78,28.92,416600.0,21.5775,21.6598,21.5251,21.6298,416600.0
2007-01-18 10:30:00,28.92,28.92,28.49,28.67,1281300.0,21.6298,21.6298,21.3082,21.4429,1281300.0
2007-01-18 10:40:00,28.67,28.69,28.45,28.47,881500.0,21.4429,21.4578,21.2783,21.2933,881500.0
2007-01-18 10:50:00,28.47,28.62,28.4,28.62,781300.0,21.2933,21.4055,21.2409,21.4055,781300.0
2007-01-18 11:00:00,28.62,28.64,28.54,28.58,547500.0,21.4055,21.4204,21.3456,21.3755,547500.0
2007-01-18 11:10:00,28.58,28.62,28.46,28.46,394400.0,21.3755,21.4055,21.2858,21.2858,394400.0
2007-01-18 11:20:00,28.47,28.55,28.45,28.47,392300.0,21.2933,21.3531,21.2783,21.2933,392300.0
2007-01-18 11:30:00,28.47,28.53,28.45,28.5,341600.0,21.2933,21.3381,21.2783,21.3157,341600.0
2007-01-18 11:40:00,28.51,28.65,28.5,28.61,554900.0,21.3232,21.4279,21.3157,21.398,554900.0
2007-01-18 11:50:00,28.61,28.65,28.5,28.52,296400.0,21.398,21.4279,21.3157,21.3307,296400.0
2007-01-18 12:00:00,28.52,28.65,28.52,28.62,473300.0,21.3307,21.4279,21.3307,21.4055,473300.0
2007-01-18 12:10:00,28.62,28.68,28.57,28.63,393400.0,21.4055,21.4503,21.3681,21.4129,393400.0
2007-01-18 12:20:00,28.62,28.8,28.62,28.79,348600.0,21.4055,21.5401,21.4055,21.5326,348600.0
2007-01-18 12:30:00,28.78,28.79,28.64,28.65,305300.0,21.5251,21.5326,21.4204,21.4279,305300.0
2007-01-18 12:40:00,28.64,28.71,28.6,28.61,230000.0,21.4204,21.4728,21.3905,21.398,230000.0
2007-01-18 12:50:00,28.62,28.73,28.61,28.69,212200.0,21.4055,21.4877,21.398,21.4578,212200.0
2007-01-18 13:00:00,28.7,28.71,28.65,28.69,173900.0,21.4653,21.4728,21.4279,21.4578,173900.0
2007-01-18 13:10:00,28.69,28.71,28.65,28.65,155700.0,21.4578,21.4728,21.4279,21.4279,155700.0
2007-01-18 13:20:00,28.65,28.74,28.65,28.67,196300.0,21.4279,21.4952,21.4279,21.4429,196300.0
2007-01-18 13:30:00,28.67,28.73,28.61,28.66,203300.0,21.4429,21.4877,21.398,21.4354,203300.0
2007-01-18 13:40:00,28.66,28.69,28.61,28.65,140900.0,21.4354,21.4578,21.398,21.4279,140900.0
2007-01-18 13:50:00,28.66,28.71,28.66,28.66,87300.0,21.4354,21.4728,21.4354,21.4354,87300.0
2007-01-18 14:00:00,28.66,28.66,28.55,28.61,203800.0,21.4354,21.4354,21.3531,21.398,203800.0
2007-01-18 14:10:00,28.6,28.63,28.49,28.61,304800.0,21.3905,21.4129,21.3082,21.398,304800.0
2007-01-18 14:20:00,28.6,28.67,28.6,28.62,162100.0,21.3905,21.4429,21.3905,21.4055,162100.0
2007-01-18 14:30:00,28.62,28.62,28.56,28.58,150000.0,21.4055,21.4055,21.3606,21.3755,150000.0
2007-01-18 14:40:00,28.57,28.62,28.56,28.56,139700.0,21.3681,21.4055,21.3606,21.3606,139700.0
2007-01-18 14:50:00,28.56,28.56,28.5,28.52,165600.0,21.3606,21.3606,21.3157,21.3307,165600.0
2007-01-18 15:00:00,28.52,28.54,28.52,28.52,125000.0,21.3307,21.3456,21.3307,21.3307,125000.0
2007-01-18 15:10:00,28.53,28.6,28.52,28.55,480700.0,21.3381,21.3905,21.3307,21.3531,480700.0
2007-01-18 15:20:00,28.56,28.61,28.54,28.59,374500.0,21.3606,21.398,21.3456,21.383,374500.0
2007-01-18 15:30:00,28.6,28.63,28.54,28.57,342600.0,21.3905,21.4129,21.3456,21.3681,342600.0
2007-01-18 15:40:00,28.57,28.64,28.56,28.64,382800.0,21.3681,21.4204,21.3606,21.4204,382800.0
2007-01-18 15:50:00,28.64,28.68,28.61,28.62,497500.0,21.4204,21.4503,21.398,21.4055,497500.0
2007-01-19 09:30:00,29.03,29.2,28.75,28.77,1527100.0,21.7121,21.8393,21.5027,21.5176,1527100.0
2007-01-19 09:40:00,28.76,28.82,28.69,28.79,852700.0,21.5102,21.555,21.4578,21.5326,852700.0
2007-01-19 09:50:00,28.8,28.87,28.75,28.85,532500.0,21.5401,21.5924,21.5027,21.5775,532500.0
2007-01-19 10:00:00,28.85,28.93,28.83,28.87,1086000.0,21.5775,21.6373,21.5625,21.5924,1086000.0
2007-01-19 10:10:00,28.87,28.94,28.82,28.84,685600.0,21.5924,21.6448,21.555,21.57,685600.0
2007-01-19 10:20:00,28.84,28.91,28.78,28.87,727900.0,21.57,21.6224,21.5251,21.5924,727900.0
2007-01-19 10:30:00,28.88,28.96,28.87,28.94,1063700.0,21.5999,21.6598,21.5924,21.6448,1063700.0
2007-01-19 10:40:00,28.94,29.01,28.94,28.94,523500.0,21.6448,21.6972,21.6448,21.6448,523500.0
2007-01-19 10:50:00,28.95,28.95,28.85,28.88,682000.0,21.6523,21.6523,21.5775,21.5999,682000.0
2007-01-19 11:00:00,28.87,28.98,28.86,28.95,949800.0,21.5924,21.6747,21.585,21.6523,949800.0
2007-01-19 11:10:00,28.94,29.0,28.89,28.91,333800.0,21.6448,21.6897,21.6074,21.6224,333800.0
2007-01-19 11:20:00,28.91,29.04,28.9,29.04,464100.0,21.6224,21.7196,21.6149,21.7196,464100.0
2007-01-19 11:30:00,29.04,29.08,29.0,29.05,560500.0,21.7196,21.7495,21.6897,21.7271,560500.0
2007-01-19 11:40:00,29.05,29.09,29.02,29.07,415200.0,21.7271,21.757,21.7046,21.742,415200.0
2007-01-19 11:50:00,29.07,29.14,29.06,29.1,698000.0,21.742,21.7944,21.7345,21.7645,698000.0
2007-01-19 12:00:00,29.1,29.24,29.09,29.18,862600.0,21.7645,21.8692,21.757,21.8243,862600.0
2007-01-19 12:10:00,29.2,29.21,29.1,29.19,590100.0,21.8393,21.8467,21.7645,21.8318,590100.0
2007-01-19 12:20:00,29.18,29.24,29.17,29.19,364100.0,21.8243,21.8692,21.8168,21.8318,364100.0
2007-01-19 12:30:00,29.19,29.23,29.11,29.23,343800.0,21.8318,21.8617,21.7719,21.8617,343800.0
2007-01-19 12:40:00,29.22,29.24,29.21,29.22,196300.0,21.8542,21.8692,21.8467,21.8542,196300.0
2007-01-19 12:50:00,29.22,29.25,29.18,29.18,365700.0,21.8542,21.8767,21.8243,21.8243,365700.0
2007-01-19 13:00:00,29.18,29.21,29.12,29.13,354800.0,21.8243,21.8467,21.7794,21.7869,354800.0
2007-01-19 13:10:00,29.12,29.16,29.06,29.1,451600.0,21.7794,21.8093,21.7345,21.7645,451600.0
2007-01-19 13:20:00,29.09,29.19,29.09,29.18,320400.0,21.757,21.8318,21.757,21.8243,320400.0
2007-01-19 13:30:00,29.18,29.22,29.17,29.21,939500.0,21.8243,21.8542,21.8168,21.8467,939500.0
2007-01-19 13:40:00,29.21,29.24,29.12,29.15,561700.0,21.8467,21.8692,21.7794,21.8019,561700.0
2007-01-19 13:50:00,29.16,29.24,29.16,29.19,293900.0,21.8093,21.8692,21.8093,21.8318,293900.0
2007-01-19 14:00:00,29.19,29.24,29.16,29.19,235800.0,21.8318,21.8692,21.8093,21.8318,235800.0
2007-01-19 14:10:00,29.19,29.24,29.17,29.22,580000.0,21.8318,21.8692,21.8168,21.8542,580000.0
2007-01-19 14:20:00,29.22,29.26,29.2,29.24,765200.0,21.8542,21.8841,21.8393,21.8692,765200.0
2007-01-19 14:30:00,29.24,29.32,29.23,29.31,382500.0,21.8692,21.929,21.8617,21.9215,382500.0
2007-01-19 14:40:00,29.3,29.32,29.27,29.32,231500.0,21.914,21.929,21.8916,21.929,231500.0
2007-01-19 14:50:00,29.31,29.44,29.31,29.41,562100.0,21.9215,22.0188,21.9215,21.9963,562100.0
2007-01-19 15:00:00,29.4,29.45,29.38,29.44,357100.0,21.9888,22.0262,21.9739,22.0188,357100.0
2007-01-19 15:10:00,29.45,29.45,29.38,29.4,381000.0,22.0262,22.0262,21.9739,21.9888,381000.0
2007-01-19 15:20:00,29.4,29.41,29.34,29.4,543700.0,21.9888,21.9963,21.944,21.9888,543700.0
2007-01-19 15:30:00,29.4,29.45,29.37,29.44,403500.0,21.9888,22.0262,21.9664,22.0188,403500.0
2007-01-19 15:40:00,29.43,29.44,29.35,29.37,526400.0,22.0113,22.0188,21.9514,21.9664,526400.0
2007-01-19 15:50:00,29.38,29.42,29.34,29.38,898800.0,21.9739,22.0038,21.944,21.9739,898800.0
2007-01-22 09:30:00,29.64,29.72,29.56,29.6,1357100.0,22.1683,22.2282,22.1085,22.1384,1357100.0
2007-01-22 09:40:00,29.6,29.68,29.53,29.57,753600.0,22.1384,22.1983,22.0861,22.116,753600.0
2007-01-22 09:50:00,29.57,29.68,29.56,29.66,565600.0,22.116,22.1983,22.1085,22.1833,565600.0
2007-01-22 10:00:00,29.66,29.77,29.57,29.76,825900.0,22.1833,22.2656,22.116,22.2581,825900.0
2007-01-22 10:10:00,29.76,29.8,29.62,29.64,530900.0,22.2581,22.288,22.1534,22.1683,530900.0
2007-01-22 10:20:00,29.63,29.75,29.55,29.74,557700.0,22.1609,22.2506,22.101,22.2431,557700.0
2007-01-22 10:30:00,29.74,29.77,29.62,29.75,815600.0,22.2431,22.2656,22.1534,22.2506,815600.0
2007-01-22 10:40:00,29.75,29.77,29.64,29.7,688400.0,22.2506,22.2656,22.1683,22.2132,688400.0
2007-01-22 10:50:00,29.7,29.73,29.65,29.71,1062700.0,22.2132,22.2357,22.1758,22.2207,1062700.0
2007-01-22 11:00:00,29.7,29.79,29.69,29.7,775700.0,22.2132,22.2805,22.2057,22.2132,775700.0
2007-01-22 11:10:00,29.7,29.77,29.66,29.74,543100.0,22.2132,22.2656,22.1833,22.2431,543100.0
2007-01-22 11:20:00,29.75,29.82,29.7,29.76,527000.0,22.2506,22.303,22.2132,22.2581,527000.0
2007-01-22 11:30:00,29.77,29.77,29.69,29.69,558700.0,22.2656,22.2656,22.2057,22.2057,558700.0
2007-01-22 11:40:00,29.69,29.7,29.61,29.62,466300.0,22.2057,22.2132,22.1459,22.1534,466300.0
2007-01-22 11:50:00,29.62,29.68,29.6,29.67,500900.0,22.1534,22.1983,22.1384,22.1908,500900.0
2007-01-22 12:00:00,29.66,29.69,29.64,29.66,358300.0,22.1833,22.2057,22.1683,22.1833,358300.0
2007-01-22 12:10:00,29.67,29.67,29.57,29.6,370500.0,22.1908,22.1908,22.116,22.1384,370500.0
2007-01-22 12:20:00,29.6,29.66,29.57,29.58,325200.0,22.1384,22.1833,22.116,22.1235,325200.0
2007-01-22 12:30:00,29.58,29.59,29.5,29.51,399500.0,22.1235,22.1309,22.0636,22.0711,399500.0
2007-01-22 12:40:00,29.52,29.61,29.51,29.58,280400.0,22.0786,22.1459,22.0711,22.1235,280400.0
2007-01-22 12:50:00,29.59,29.61,29.5,29.51,205900.0,22.1309,22.1459,22.0636,22.0711,205900.0
2007-01-22 13:00:00,29.5,29.54,29.41,29.41,363000.0,22.0636,22.0935,21.9963,21.9963,363000.0
2007-01-22 13:10:00,29.41,29.47,29.35,29.37,460900.0,21.9963,22.0412,21.9514,21.9664,460900.0
2007-01-22 13:20:00,29.38,29.41,29.26,29.32,279300.0,21.9739,21.9963,21.8841,21.929,279300.0
2007-01-22 13:30:00,29.32,29.39,29.27,29.38,263300.0,21.929,21.9814,21.8916,21.9739,263300.0
2007-01-22 13:40:00,29.37,29.39,29.25,29.26,268300.0,21.9664,21.9814,21.8767,21.8841,268300.0
2007-01-22 13:50:00,29.26,29.35,29.21,29.32,369700.0,21.8841,21.9514,21.8467,21.929,369700.0
2007-01-22 14:00:00,29.32,29.37,29.29,29.34,248500.0,21.929,21.9664,21.9066,21.944,248500.0
2007-01-22 14:10:00,29.35,29.41,29.31,29.39,305000.0,21.9514,21.9963,21.9215,21.9814,305000.0
2007-01-22 14:20:00,29.38,29.44,29.34,29.37,253800.0,21.9739,22.0188,21.944,21.9664,253800.0
2007-01-22 14:30:00,29.36,29.39,29.35,29.38,167500.0,21.9589,21.9814,21.9514,21.9739,167500.0
2007-01-22 14:40:00,29.38,29.43,29.27,29.32,312800.0,21.9739,22.0113,21.8916,21.929,312800.0
2007-01-22 14:50:00,29.32,29.32,29.25,29.28,188700.0,21.929,21.929,21.8767,21.8991,188700.0
2007-01-22 15:00:00,29.29,29.32,29.24,29.32,224000.0,21.9066,21.929,21.8692,21.929,224000.0
2007-01-22 15:10:00,29.32,29.38,29.26,29.26,227500.0,21.929,21.9739,21.8841,21.8841,227500.0
2007-01-22 15:20:00,29.26,29.27,29.21,29.24,289400.0,21.8841,21.8916,21.8467,21.8692,289400.0
2007-01-22 15:30:00,29.24,29.27,29.22,29.27,285100.0,21.8692,21.8916,21.8542,21.8916,285100.0
2007-01-22 15:40:00,29.27,29.31,29.26,29.3,306500.0,21.8916,21.9215,21.8841,21.914,306500.0
2007-01-22 15:50:00,29.29,29.33,29.27,29.3,459100.0,21.9066,21.9365,21.8916,21.914,459100.0
2007-01-23 09:30:00,29.57,29.81,29.55,29.7,750600.0,22.116,22.2955,22.101,22.2132,750600.0
2007-01-23 09:40:00,29.71,29.86,29.69,29.85,598800.0,22.2207,22.3329,22.2057,22.3254,598800.0
2007-01-23 09:50:00,29.85,29.99,29.84,29.98,711100.0,22.3254,22.4301,22.3179,22.4226,711100.0
2007-01-23 10:00:00,29.97,30.0,29.87,29.94,987700.0,22.4152,22.4376,22.3404,22.3927,987700.0
2007-01-23 10:10:00,29.94,29.98,29.79,29.84,665400.0,22.3927,22.4226,22.2805,22.3179,665400.0
2007-01-23 10:20:00,29.84,29.86,29.74,29.78,406600.0,22.3179,22.3329,22.2431,22.273,406600.0
2007-01-23 10:30:00,29.78,29.87,29.76,29.79,731100.0,22.273,22.3404,22.2581,22.2805,731100.0
2007-01-23 10:40:00,29.8,29.85,29.76,29.81,360300.0,22.288,22.3254,22.2581,22.2955,360300.0
2007-01-23 10:50:00,29.8,29.81,29.7,29.73,295200.0,22.288,22.2955,22.2132,22.2357,295200.0
2007-01-23 11:00:00,29.73,29.87,29.72,29.86,294400.0,22.2357,22.3404,22.2282,22.3329,294400.0
2007-01-23 11:10:00,29.85,29.9,29.85,29.89,432500.0,22.3254,22.3628,22.3254,22.3553,432500.0
2007-01-23 11:20:00,29.89,29.96,29.88,29.92,569200.0,22.3553,22.4077,22.3478,22.3778,569200.0
2007-01-23 11:30:00,29.93,29.96,29.81,29.89,390200.0,22.3852,22.4077,22.2955,22.3553,390200.0
2007-01-23 11:40:00,29.9,29.91,29.86,29.9,231600.0,22.3628,22.3703,22.3329,22.3628,231600.0
2007-01-23 11:50:00,29.9,29.96,29.9,29.94,1044800.0,22.3628,22.4077,22.3628,22.3927,1044800.0
2007-01-23 12:00:00,29.94,29.95,29.89,29.92,299300.0,22.3927,22.4002,22.3553,22.3778,299300.0
2007-01-23 12:10:00,29.93,29.98,29.91,29.98,326500.0,22.3852,22.4226,22.3703,22.4226,326500.0
2007-01-23 12:20:00,29.97,29.99,29.93,29.97,423900.0,22.4152,22.4301,22.3852,22.4152,423900.0
2007-01-23 12:30:00,29.97,30.0,29.93,29.95,721300.0,22.4152,22.4376,22.3852,22.4002,721300.0
2007-01-23 12:40:00,29.96,29.99,29.92,29.98,688200.0,22.4077,22.4301,22.3778,22.4226,688200.0
2007-01-23 12:50:00,29.98,30.0,29.95,29.96,546800.0,22.4226,22.4376,22.4002,22.4077,546800.0
2007-01-23 13:00:00,29.96,29.97,29.88,29.89,294500.0,22.4077,22.4152,22.3478,22.3553,294500.0
2007-01-23 13:10:00,29.89,29.91,29.78,29.84,380200.0,22.3553,22.3703,22.273,22.3179,380200.0
2007-01-23 13:20:00,29.84,29.86,29.76,29.78,336700.0,22.3179,22.3329,22.2581,22.273,336700.0
2007-01-23 13:30:00,29.79,29.8,29.69,29.69,327500.0,22.2805,22.288,22.2057,22.2057,327500.0
2007-01-23 13:40:00,29.69,29.7,29.57,29.67,542300.0,22.2057,22.2132,22.116,22.1908,542300.0
2007-01-23 13:50:00,29.67,29.71,29.62,29.69,525100.0,22.1908,22.2207,22.1534,22.2057,525100.0
2007-01-23 14:00:00,29.69,29.87,29.68,29.87,711100.0,22.2057,22.3404,22.1983,22.3404,711100.0
2007-01-23 14:10:00,29.87,29.92,29.76,29.9,622700.0,22.3404,22.3778,22.2581,22.3628,622700.0
2007-01-23 14:20:00,29.9,30.0,29.88,29.94,614500.0,22.3628,22.4376,22.3478,22.3927,614500.0
2007-01-23 14:30:00,29.94,29.98,29.87,29.97,2229700.0,22.3927,22.4226,22.3404,22.4152,2229700.0
2007-01-23 14:40:00,29.97,29.99,29.89,29.95,2918500.0,22.4152,22.4301,22.3553,22.4002,2918500.0
2007-01-23 14:50:00,29.94,30.03,29.94,29.98,995200.0,22.3927,22.46,22.3927,22.4226,995200.0
2007-01-23 15:00:00,29.98,30.03,29.95,29.96,510700.0,22.4226,22.46,22.4002,22.4077,510700.0
2007-01-23 15:10:00,29.96,29.98,29.85,29.94,484800.0,22.4077,22.4226,22.3254,22.3927,484800.0
2007-01-23 15:20:00,29.94,29.97,29.9,29.95,377800.0,22.3927,22.4152,22.3628,22.4002,377800.0
2007-01-23 15:30:00,29.95,29.96,29.91,29.92,2249700.0,22.4002,22.4077,22.3703,22.3778,2249700.0
2007-01-23 15:40:00,29.92,29.94,29.75,29.77,1098000.0,22.3778,22.3927,22.2506,22.2656,1098000.0
2007-01-23 15:50:00,29.77,29.78,29.69,29.77,1254000.0,22.2656,22.273,22.2057,22.2656,1254000.0
2007-01-24 09:30:00,29.68,29.84,29.63,29.8,831700.0,22.1983,22.3179,22.1609,22.288,831700.0
2007-01-24 09:40:00,29.8,29.99,29.79,29.87,1231200.0,22.288,22.4301,22.2805,22.3404,1231200.0
2007-01-24 09:50:00,29.86,29.92,29.72,29.76,650900.0,22.3329,22.3778,22.2282,22.2581,650900.0
2007-01-24 10:00:00,29.76,29.84,29.74,29.82,1021800.0,22.2581,22.3179,22.2431,22.303,1021800.0
2007-01-24 10:10:00,29.82,29.83,29.67,29.74,505600.0,22.303,22.3104,22.1908,22.2431,505600.0
2007-01-24 10:20:00,29.74,29.8,29.7,29.76,423600.0,22.2431,22.288,22.2132,22.2581,423600.0
2007-01-24 10:30:00,29.76,29.88,29.53,29.66,1144000.0,22.2581,22.3478,22.0861,22.1833,1144000.0
2007-01-24 10:40:00,29.67,29.68,29.6,29.64,541600.0,22.1908,22.1983,22.1384,22.1683,541600.0
2007-01-24 10:50:00,29.64,29.74,29.58,29.72,511800.0,22.1683,22.2431,22.1235,22.2282,511800.0
2007-01-24 11:00:00,29.72,29.83,29.71,29.78,648200.0,22.2282,22.3104,22.2207,22.273,648200.0
2007-01-24 11:10:00,29.78,29.89,29.77,29.88,371900.0,22.273,22.3553,22.2656,22.3478,371900.0
2007-01-24 11:20:00,29.88,29.97,29.88,29.9,622200.0,22.3478,22.4152,22.3478,22.3628,622200.0
2007-01-24 11:30:00,29.89,29.94,29.81,29.81,338900.0,22.3553,22.3927,22.2955,22.2955,338900.0
2007-01-24 11:40:00,29.82,29.89,29.8,29.8,302700.0,22.303,22.3553,22.288,22.288,302700.0
2007-01-24 11:50:00,29.8,29.84,29.79,29.79,190400.0,22.288,22.3179,22.2805,22.2805,190400.0
2007-01-24 12:00:00,29.79,29.81,29.78,29.8,207000.0,22.2805,22.2955,22.273,22.288,207000.0
2007-01-24 12:10:00,29.8,29.9,29.79,29.89,231300.0,22.288,22.3628,22.2805,22.3553,231300.0
2007-01-24 12:20:00,29.88,29.89,29.84,29.86,138400.0,22.3478,22.3553,22.3179,22.3329,138400.0
2007-01-24 12:30:00,29.87,29.95,29.86,29.94,260300.0,22.3404,22.4002,22.3329,22.3927,260300.0
2007-01-24 12:40:00,29.94,30.05,29.92,29.99,477300.0,22.3927,22.475,22.3778,22.4301,477300.0
2007-01-24 12:50:00,29.99,30.0,29.89,29.98,312100.0,22.4301,22.4376,22.3553,22.4226,312100.0
2007-01-24 13:00:00,29.97,30.04,29.95,30.03,336200.0,22.4152,22.4675,22.4002,22.46,336200.0
2007-01-24 13:10:00,30.03,30.04,29.93,30.02,231000.0,22.46,22.4675,22.3852,22.4525,231000.0
2007-01-24 13:20:00,30.02,30.17,30.01,30.17,497000.0,22.4525,22.5647,22.4451,22.5647,497000.0
2007-01-24 13:30:00,30.15,30.16,30.09,30.13,298700.0,22.5498,22.5573,22.5049,22.5348,298700.0
2007-01-24 13:40:00,30.14,30.15,30.07,30.14,203600.0,22.5423,22.5498,22.4899,22.5423,203600.0
2007-01-24 13:50:00,30.15,30.23,30.13,30.15,292700.0,22.5498,22.6096,22.5348,22.5498,292700.0
2007-01-24 14:00:00,30.15,30.2,30.07,30.18,302600.0,22.5498,22.5872,22.4899,22.5722,302600.0
2007-01-24 14:10:00,30.18,30.25,30.12,30.23,274800.0,22.5722,22.6246,22.5273,22.6096,274800.0
2007-01-24 14:20:00,30.24,30.37,30.21,30.35,696500.0,22.6171,22.7143,22.5947,22.6994,696500.0
2007-01-24 14:30:00,30.36,30.4,30.28,30.4,565400.0,22.7068,22.7368,22.647,22.7368,565400.0
2007-01-24 14:40:00,30.4,30.4,30.26,30.31,527700.0,22.7368,22.7368,22.632,22.6694,527700.0
2007-01-24 14:50:00,30.31,30.33,30.23,30.24,200400.0,22.6694,22.6844,22.6096,22.6171,200400.0
2007-01-24 15:00:00,30.23,30.32,30.22,30.32,232500.0,22.6096,22.6769,22.6021,22.6769,232500.0
2007-01-24 15:10:00,30.31,30.33,30.13,30.15,337600.0,22.6694,22.6844,22.5348,22.5498,337600.0
2007-01-24 15:20:00,30.15,30.26,30.14,30.26,227500.0,22.5498,22.632,22.5423,22.632,227500.0
2007-01-24 15:30:00,30.25,30.26,30.19,30.23,238200.0,22.6246,22.632,22.5797,22.6096,238200.0
2007-01-24 15:40:00,30.22,30.25,30.15,30.15,264800.0,22.6021,22.6246,22.5498,22.5498,264800.0
2007-01-24 15:50:00,30.15,30.2,30.13,30.14,587600.0,22.5498,22.5872,22.5348,22.5423,587600.0
2007-01-25 09:30:00,30.1,30.15,29.9,29.99,761800.0,22.5124,22.5498,22.3628,22.4301,761800.0
2007-01-25 09:40:00,30.0,30.1,29.9,29.97,761700.0,22.4376,22.5124,22.3628,22.4152,761700.0
2007-01-25 09:50:00,29.97,30.0,29.9,29.91,405300.0,22.4152,22.4376,22.3628,22.3703,405300.0
2007-01-25 10:00:00,29.91,30.02,29.88,30.01,408600.0,22.3703,22.4525,22.3478,22.4451,408600.0
2007-01-25 10:10:00,30.01,30.14,29.99,30.14,500200.0,22.4451,22.5423,22.4301,22.5423,500200.0
2007-01-25 10:20:00,30.14,30.18,30.06,30.09,570900.0,22.5423,22.5722,22.4825,22.5049,570900.0
2007-01-25 10:30:00,30.1,30.23,30.04,30.09,686900.0,22.5124,22.6096,22.4675,22.5049,686900.0
2007-01-25 10:40:00,30.1,30.12,29.99,30.0,418800.0,22.5124,22.5273,22.4301,22.4376,418800.0
2007-01-25 10:50:00,30.0,30.07,29.99,29.99,248300.0,22.4376,22.4899,22.4301,22.4301,248300.0
2007-01-25 11:00:00,30.0,30.03,29.95,29.96,498000.0,22.4376,22.46,22.4002,22.4077,498000.0
2007-01-25 11:10:00,29.96,30.0,29.9,29.93,334400.0,22.4077,22.4376,22.3628,22.3852,334400.0
2007-01-25 11:20:00,29.93,30.0,29.88,29.88,342100.0,22.3852,22.4376,22.3478,22.3478,342100.0
2007-01-25 11:30:00,29.89,29.9,29.8,29.86,453200.0,22.3553,22.3628,22.288,22.3329,453200.0
2007-01-25 11:40:00,29.87,29.98,29.86,29.89,348500.0,22.3404,22.4226,22.3329,22.3553,348500.0
2007-01-25 11:50:00,29.89,29.93,29.83,29.84,269000.0,22.3553,22.3852,22.3104,22.3179,269000.0
2007-01-25 12:00:00,29.84,29.86,29.8,29.82,216600.0,22.3179,22.3329,22.288,22.303,216600.0
2007-01-25 12:10:00,29.81,29.89,29.75,29.75,347100.0,22.2955,22.3553,22.2506,22.2506,347100.0
2007-01-25 12:20:00,29.76,29.8,29.7,29.73,350600.0,22.2581,22.288,22.2132,22.2357,350600.0
2007-01-25 12:30:00,29.73,29.83,29.68,29.83,372500.0,22.2357,22.3104,22.1983,22.3104,372500.0
2007-01-25 12:40:00,29.83,29.88,29.79,29.82,190000.0,22.3104,22.3478,22.2805,22.303,190000.0
2007-01-25 12:50:00,29.82,29.89,29.75,29.78,273700.0,22.303,22.3553,22.2506,22.273,273700.0
2007-01-25 13:00:00,29.79,29.83,29.76,29.76,213600.0,22.2805,22.3104,22.2581,22.2581,213600.0
2007-01-25 13:10:00,29.76,29.87,29.75,29.86,198800.0,22.2581,22.3404,22.2506,22.3329,198800.0
2007-01-25 13:20:00,29.86,29.88,29.75,29.81,236200.0,22.3329,22.3478,22.2506,22.2955,236200.0
2007-01-25 13:30:00,29.82,29.87,29.72,29.72,279700.0,22.303,22.3404,22.2282,22.2282,279700.0
2007-01-25 13:40:00,29.73,29.83,29.72,29.77,285500.0,22.2357,22.3104,22.2282,22.2656,285500.0
2007-01-25 13:50:00,29.76,29.79,29.7,29.7,353200.0,22.2581,22.2805,22.2132,22.2132,353200.0
2007-01-25 14:00:00,29.7,29.72,29.6,29.61,535700.0,22.2132,22.2282,22.1384,22.1459,535700.0
2007-01-25 14:10:00,29.61,29.7,29.6,29.65,361300.0,22.1459,22.2132,22.1384,22.1758,361300.0
2007-01-25 14:20:00,29.65,29.7,29.54,29.55,457800.0,22.1758,22.2132,22.0935,22.101,457800.0
2007-01-25 14:30:00,29.55,29.6,29.54,29.59,280400.0,22.101,22.1384,22.0935,22.1309,280400.0
2007-01-25 14:40:00,29.59,29.59,29.56,29.58,207600.0,22.1309,22.1309,22.1085,22.1235,207600.0
2007-01-25 14:50:00,29.58,29.69,29.55,29.68,416300.0,22.1235,22.2057,22.101,22.1983,416300.0
2007-01-25 15:00:00,29.68,29.72,29.55,29.56,758100.0,22.1983,22.2282,22.101,22.1085,758100.0
2007-01-25 15:10:00,29.56,29.65,29.55,29.55,715300.0,22.1085,22.1758,22.101,22.101,715300.0
2007-01-25 15:20:00,29.56,29.73,29.52,29.71,1094500.0,22.1085,22.2357,22.0786,22.2207,1094500.0
2007-01-25 15:30:00,29.7,29.72,29.63,29.64,678100.0,22.2132,22.2282,22.1609,22.1683,678100.0
2007-01-25 15:40:00,29.64,29.83,29.64,29.81,927200.0,22.1683,22.3104,22.1683,22.2955,927200.0
2007-01-25 15:50:00,29.81,29.88,29.75,29.76,1121600.0,22.2955,22.3478,22.2506,22.2581,1121600.0
2007-01-26 09:30:00,29.5,29.61,29.31,29.59,1570500.0,22.0636,22.1459,21.9215,22.1309,1570500.0
2007-01-26 09:40:00,29.59,29.65,29.33,29.36,1083400.0,22.1309,22.1758,21.9365,21.9589,1083400.0
2007-01-26 09:50:00,29.35,29.48,29.31,29.41,851000.0,21.9514,22.0487,21.9215,21.9963,851000.0
2007-01-26 10:00:00,29.4,29.42,29.22,29.24,889600.0,21.9888,22.0038,21.8542,21.8692,889600.0
2007-01-26 10:10:00,29.24,29.58,29.22,29.54,1736200.0,21.8692,22.1235,21.8542,22.0935,1736200.0
2007-01-26 10:20:00,29.55,29.99,29.52,29.75,2465400.0,22.101,22.4301,22.0786,22.2506,2465400.0
2007-01-26 10:30:00,29.75,29.76,29.48,29.53,1187800.0,22.2506,22.2581,22.0487,22.0861,1187800.0
2007-01-26 10:40:00,29.53,29.55,29.44,29.53,601400.0,22.0861,22.101,22.0188,22.0861,601400.0
2007-01-26 10:50:00,29.52,29.54,29.43,29.45,587800.0,22.0786,22.0935,22.0113,22.0262,587800.0
2007-01-26 11:00:00,29.45,29.46,29.23,29.38,875100.0,22.0262,22.0337,21.8617,21.9739,875100.0
2007-01-26 11:10:00,29.37,29.53,29.28,29.53,912800.0,21.9664,22.0861,21.8991,22.0861,912800.0
2007-01-26 11:20:00,29.54,29.54,29.43,29.49,486600.0,22.0935,22.0935,22.0113,22.0562,486600.0
2007-01-26 11:30:00,29.48,29.49,29.3,29.38,522300.0,22.0487,22.0562,21.914,21.9739,522300.0
2007-01-26 11:40:00,29.39,29.42,29.35,29.38,654000.0,21.9814,22.0038,21.9514,21.9739,654000.0
2007-01-26 11:50:00,29.38,29.43,29.32,29.35,676700.0,21.9739,22.0113,21.929,21.9514,676700.0
2007-01-26 12:00:00,29.35,29.4,29.25,29.27,1156900.0,21.9514,21.9888,21.8767,21.8916,1156900.0
2007-01-26 12:10:00,29.27,29.41,29.25,29.38,670300.0,21.8916,21.9963,21.8767,21.9739,670300.0
2007-01-26 12:20:00,29.38,29.43,29.36,29.43,579600.0,21.9739,22.0113,21.9589,22.0113,579600.0
2007-01-26 12:30:00,29.42,29.45,29.32,29.34,629900.0,22.0038,22.0262,21.929,21.944,629900.0
2007-01-26 12:40:00,29.34,29.4,29.31,29.34,349200.0,21.944,21.9888,21.9215,21.944,349200.0
2007-01-26 12:50:00,29.34,29.35,29.28,29.34,361800.0,21.944,21.9514,21.8991,21.944,361800.0
2007-01-26 13:00:00,29.34,29.36,29.2,29.2,792300.0,21.944,21.9589,21.8393,21.8393,792300.0
2007-01-26 13:10:00,29.2,29.2,29.05,29.13,1153300.0,21.8393,21.8393,21.7271,21.7869,1153300.0
2007-01-26 13:20:00,29.13,29.15,29.08,29.13,455700.0,21.7869,21.8019,21.7495,21.7869,455700.0
2007-01-26 13:30:00,29.14,29.17,29.1,29.16,898800.0,21.7944,21.8168,21.7645,21.8093,898800.0
2007-01-26 13:40:00,29.15,29.28,29.13,29.19,870800.0,21.8019,21.8991,21.7869,21.8318,870800.0
2007-01-26 13:50:00,29.19,29.23,29.18,29.23,501600.0,21.8318,21.8617,21.8243,21.8617,501600.0
2007-01-26 14:00:00,29.22,29.31,29.14,29.14,1221200.0,21.8542,21.9215,21.7944,21.7944,1221200.0
2007-01-26 14:10:00,29.14,29.27,29.14,29.22,1287100.0,21.7944,21.8916,21.7944,21.8542,1287100.0
2007-01-26 14:20:00,29.24,29.27,29.22,29.26,969800.0,21.8692,21.8916,21.8542,21.8841,969800.0
2007-01-26 14:30:00,29.25,29.26,29.2,29.2,919000.0,21.8767,21.8841,21.8393,21.8393,919000.0
2007-01-26 14:40:00,29.2,29.27,29.14,29.21,1047900.0,21.8393,21.8916,21.7944,21.8467,1047900.0
2007-01-26 14:50:00,29.22,29.22,29.12,29.18,521000.0,21.8542,21.8542,21.7794,21.8243,521000.0
2007-01-26 15:00:00,29.17,29.18,29.11,29.15,533000.0,21.8168,21.8243,21.7719,21.8019,533000.0
2007-01-26 15:10:00,29.15,29.18,29.12,29.14,946100.0,21.8019,21.8243,21.7794,21.7944,946100.0
2007-01-26 15:20:00,29.14,29.15,29.08,29.11,869000.0,21.7944,21.8019,21.7495,21.7719,869000.0
2007-01-26 15:30:00,29.11,29.15,29.07,29.09,1442700.0,21.7719,21.8019,21.742,21.757,1442700.0
2007-01-26 15:40:00,29.09,29.1,29.05,29.06,873100.0,21.757,21.7645,21.7271,21.7345,873100.0
2007-01-26 15:50:00,29.06,29.16,29.05,29.15,2615700.0,21.7345,21.8093,21.7271,21.8019,2615700.0
2007-01-29 09:30:00,29.15,29.25,29.11,29.15,568500.0,21.8019,21.8767,21.7719,21.8019,568500.0
2007-01-29 09:40:00,29.14,29.22,29.06,29.13,532800.0,21.7944,21.8542,21.7345,21.7869,532800.0
2007-01-29 09:50:00,29.13,29.15,29.05,29.09,227200.0,21.7869,21.8019,21.7271,21.757,227200.0
2007-01-29 10:00:00,29.08,29.09,28.89,29.0,784200.0,21.7495,21.757,21.6074,21.6897,784200.0
2007-01-29 10:10:00,28.99,29.13,28.96,29.13,706300.0,21.6822,21.7869,21.6598,21.7869,706300.0
2007-01-29 10:20:00,29.13,29.26,29.09,29.2,688400.0,21.7869,21.8841,21.757,21.8393,688400.0
2007-01-29 10:30:00,29.2,29.21,29.1,29.15,213000.0,21.8393,21.8467,21.7645,21.8019,213000.0
2007-01-29 10:40:00,29.15,29.17,29.07,29.13,299000.0,21.8019,21.8168,21.742,21.7869,299000.0
2007-01-29 10:50:00,29.13,29.19,29.08,29.18,254000.0,21.7869,21.8318,21.7495,21.8243,254000.0
2007-01-29 11:00:00,29.18,29.19,29.1,29.18,251800.0,21.8243,21.8318,21.7645,21.8243,251800.0
2007-01-29 11:10:00,29.18,29.24,29.15,29.2,726200.0,21.8243,21.8692,21.8019,21.8393,726200.0
2007-01-29 11:20:00,29.2,29.2,29.07,29.08,239100.0,21.8393,21.8393,21.742,21.7495,239100.0
2007-01-29 11:30:00,29.09,29.15,29.08,29.09,694700.0,21.757,21.8019,21.7495,21.757,694700.0
2007-01-29 11:40:00,29.09,29.12,29.02,29.09,251600.0,21.757,21.7794,21.7046,21.757,251600.0
2007-01-29 11:50:00,29.09,29.09,29.0,29.03,458900.0,21.757,21.757,21.6897,21.7121,458900.0
2007-01-29 12:00:00,29.04,29.1,29.03,29.05,411500.0,21.7196,21.7645,21.7121,21.7271,411500.0
2007-01-29 12:10:00,29.05,29.06,28.97,29.01,405300.0,21.7271,21.7345,21.6672,21.6972,405300.0
2007-01-29 12:20:00,29.01,29.1,28.97,29.0,429100.0,21.6972,21.7645,21.6672,21.6897,429100.0
2007-01-29 12:30:00,28.99,29.04,28.99,29.03,232200.0,21.6822,21.7196,21.6822,21.7121,232200.0
2007-01-29 12:40:00,29.04,29.09,29.0,29.01,288900.0,21.7196,21.757,21.6897,21.6972,288900.0
2007-01-29 12:50:00,29.0,29.05,29.0,29.04,249700.0,21.6897,21.7271,21.6897,21.7196,249700.0
2007-01-29 13:00:00,29.05,29.07,29.03,29.03,168300.0,21.7271,21.742,21.7121,21.7121,168300.0
2007-01-29 13:10:00,29.04,29.06,29.01,29.03,200400.0,21.7196,21.7345,21.6972,21.7121,200400.0
2007-01-29 13:20:00,29.04,29.1,29.02,29.04,360100.0,21.7196,21.7645,21.7046,21.7196,360100.0
2007-01-29 13:30:00,29.03,29.03,28.98,29.0,239400.0,21.7121,21.7121,21.6747,21.6897,239400.0
2007-01-29 13:40:00,29.0,29.01,28.9,28.92,292100.0,21.6897,21.6972,21.6149,21.6298,292100.0
2007-01-29 13:50:00,28.92,29.0,28.9,29.0,1176700.0,21.6298,21.6897,21.6149,21.6897,1176700.0
2007-01-29 14:00:00,29.0,29.01,28.85,28.88,511700.0,21.6897,21.6972,21.5775,21.5999,511700.0
2007-01-29 14:10:00,28.87,28.89,28.84,28.88,468000.0,21.5924,21.6074,21.57,21.5999,468000.0
2007-01-29 14:20:00,28.88,28.92,28.86,28.87,290300.0,21.5999,21.6298,21.585,21.5924,290300.0
2007-01-29 14:30:00,28.87,28.89,28.83,28.84,193400.0,21.5924,21.6074,21.5625,21.57,193400.0
2007-01-29 14:40:00,28.84,28.87,28.83,28.86,271000.0,21.57,21.5924,21.5625,21.585,271000.0
2007-01-29 14:50:00,28.86,28.86,28.74,28.74,458200.0,21.585,21.585,21.4952,21.4952,458200.0
2007-01-29 15:00:00,28.73,28.8,28.71,28.73,569200.0,21.4877,21.5401,21.4728,21.4877,569200.0
2007-01-29 15:10:00,28.74,28.85,28.73,28.83,501400.0,21.4952,21.5775,21.4877,21.5625,501400.0
2007-01-29 15:20:00,28.84,28.9,28.82,28.88,378200.0,21.57,21.6149,21.555,21.5999,378200.0
2007-01-29 15:30:00,28.88,28.88,28.8,28.81,432800.0,21.5999,21.5999,21.5401,21.5476,432800.0
2007-01-29 15:40:00,28.8,28.85,28.78,28.79,583300.0,21.5401,21.5775,21.5251,21.5326,583300.0
2007-01-29 15:50:00,28.79,28.8,28.75,28.79,748600.0,21.5326,21.5401,21.5027,21.5326,748600.0
2007-01-30 09:30:00,28.93,29.09,28.9,28.97,605700.0,21.6373,21.757,21.6149,21.6672,605700.0
2007-01-30 09:40:00,28.97,29.0,28.92,28.97,426700.0,21.6672,21.6897,21.6298,21.6672,426700.0
2007-01-30 09:50:00,28.97,29.04,28.95,29.0,593200.0,21.6672,21.7196,21.6523,21.6897,593200.0
2007-01-30 10:00:00,29.0,29.05,28.98,29.0,584400.0,21.6897,21.7271,21.6747,21.6897,584400.0
2007-01-30 10:10:00,29.01,29.09,28.98,29.09,450600.0,21.6972,21.757,21.6747,21.757,450600.0
2007-01-30 10:20:00,29.09,29.09,28.95,28.96,473100.0,21.757,21.757,21.6523,21.6598,473100.0
2007-01-30 10:30:00,28.96,29.0,28.93,28.97,495200.0,21.6598,21.6897,21.6373,21.6672,495200.0
2007-01-30 10:40:00,28.98,29.09,28.96,29.04,837700.0,21.6747,21.757,21.6598,21.7196,837700.0
2007-01-30 10:50:00,29.05,29.11,29.04,29.11,564100.0,21.7271,21.7719,21.7196,21.7719,564100.0
2007-01-30 11:00:00,29.11,29.13,29.07,29.12,408800.0,21.7719,21.7869,21.742,21.7794,408800.0
2007-01-30 11:10:00,29.12,29.14,29.09,29.12,589600.0,21.7794,21.7944,21.757,21.7794,589600.0
2007-01-30 11:20:00,29.11,29.12,29.06,29.07,337900.0,21.7719,21.7794,21.7345,21.742,337900.0
2007-01-30 11:30:00,29.07,29.09,29.06,29.06,342100.0,21.742,21.757,21.7345,21.7345,342100.0
2007-01-30 11:40:00,29.07,29.14,29.05,29.14,472100.0,21.742,21.7944,21.7271,21.7944,472100.0
2007-01-30 11:50:00,29.14,29.21,29.13,29.15,827000.0,21.7944,21.8467,21.7869,21.8019,827000.0
2007-01-30 12:00:00,29.15,29.18,29.13,29.18,505900.0,21.8019,21.8243,21.7869,21.8243,505900.0
2007-01-30 12:10:00,29.18,29.21,29.13,29.14,431000.0,21.8243,21.8467,21.7869,21.7944,431000.0
2007-01-30 12:20:00,29.14,29.16,29.11,29.14,325200.0,21.7944,21.8093,21.7719,21.7944,325200.0
2007-01-30 12:30:00,29.13,29.15,29.09,29.09,320800.0,21.7869,21.8019,21.757,21.757,320800.0
2007-01-30 12:40:00,29.08,29.13,29.07,29.1,316200.0,21.7495,21.7869,21.742,21.7645,316200.0
2007-01-30 12:50:00,29.1,29.21,29.08,29.21,634800.0,21.7645,21.8467,21.7495,21.8467,634800.0
2007-01-30 13:00:00,29.21,29.25,29.18,29.18,440100.0,21.8467,21.8767,21.8243,21.8243,440100.0
2007-01-30 13:10:00,29.18,29.27,29.18,29.23,535900.0,21.8243,21.8916,21.8243,21.8617,535900.0
2007-01-30 13:20:00,29.23,29.29,29.2,29.24,426500.0,21.8617,21.9066,21.8393,21.8692,426500.0
2007-01-30 13:30:00,29.24,29.27,29.22,29.24,351800.0,21.8692,21.8916,21.8542,21.8692,351800.0
2007-01-30 13:40:00,29.24,29.32,29.24,29.29,329600.0,21.8692,21.929,21.8692,21.9066,329600.0
2007-01-30 13:50:00,29.3,29.3,29.24,29.25,189400.0,21.914,21.914,21.8692,21.8767,189400.0
2007-01-30 14:00:00,29.26,29.32,29.25,29.31,324500.0,21.8841,21.929,21.8767,21.9215,324500.0
2007-01-30 14:10:00,29.31,29.33,29.28,29.29,753200.0,21.9215,21.9365,21.8991,21.9066,753200.0
2007-01-30 14:20:00,29.29,29.32,29.24,29.26,518300.0,21.9066,21.929,21.8692,21.8841,518300.0
2007-01-30 14:30:00,29.27,29.31,29.22,29.28,279500.0,21.8916,21.9215,21.8542,21.8991,279500.0
2007-01-30 14:40:00,29.28,29.31,29.25,29.27,388600.0,21.8991,21.9215,21.8767,21.8916,388600.0
2007-01-30 14:50:00,29.28,29.29,29.22,29.26,348100.0,21.8991,21.9066,21.8542,21.8841,348100.0
2007-01-30 15:00:00,29.27,29.38,29.23,29.37,961400.0,21.8916,21.9739,21.8617,21.9664,961400.0
2007-01-30 15:10:00,29.37,29.4,29.32,29.33,431500.0,21.9664,21.9888,21.929,21.9365,431500.0
2007-01-30 15:20:00,29.33,29.38,29.32,29.35,312500.0,21.9365,21.9739,21.929,21.9514,312500.0
2007-01-30 15:30:00,29.34,29.35,29.3,29.35,600500.0,21.944,21.9514,21.914,21.9514,600500.0
2007-01-30 15:40:00,29.35,29.38,29.3,29.31,637300.0,21.9514,21.9739,21.914,21.9215,637300.0
2007-01-30 15:50:00,29.32,29.32,29.28,29.31,708900.0,21.929,21.929,21.8991,21.9215,708900.0
2007-01-31 09:30:00,29.12,29.23,29.05,29.17,742900.0,21.7794,21.8617,21.7271,21.8168,742900.0
2007-01-31 09:40:00,29.17,29.17,29.06,29.11,475000.0,21.8168,21.8168,21.7345,21.7719,475000.0
2007-01-31 09:50:00,29.11,29.14,29.04,29.13,464900.0,21.7719,21.7944,21.7196,21.7869,464900.0
2007-01-31 10:00:00,29.14,29.2,29.06,29.11,328900.0,21.7944,21.8393,21.7345,21.7719,328900.0
2007-01-31 10:10:00,29.13,29.16,29.08,29.09,341200.0,21.7869,21.8093,21.7495,21.757,341200.0
2007-01-31 10:20:00,29.09,29.22,29.08,29.21,877800.0,21.757,21.8542,21.7495,21.8467,877800.0
2007-01-31 10:30:00,29.21,29.21,29.07,29.15,882000.0,21.8467,21.8467,21.742,21.8019,882000.0
2007-01-31 10:40:00,29.16,29.35,29.13,29.34,674100.0,21.8093,21.9514,21.7869,21.944,674100.0
2007-01-31 10:50:00,29.34,29.48,29.26,29.45,786300.0,21.944,22.0487,21.8841,22.0262,786300.0
2007-01-31 11:00:00,29.46,29.47,29.37,29.4,475600.0,22.0337,22.0412,21.9664,21.9888,475600.0
2007-01-31 11:10:00,29.4,29.48,29.34,29.44,415600.0,21.9888,22.0487,21.944,22.0188,415600.0
2007-01-31 11:20:00,29.44,29.52,29.44,29.47,675200.0,22.0188,22.0786,22.0188,22.0412,675200.0
2007-01-31 11:30:00,29.47,29.59,29.46,29.55,572600.0,22.0412,22.1309,22.0337,22.101,572600.0
2007-01-31 11:40:00,29.56,29.57,29.48,29.5,468100.0,22.1085,22.116,22.0487,22.0636,468100.0
2007-01-31 11:50:00,29.51,29.57,29.49,29.56,273600.0,22.0711,22.116,22.0562,22.1085,273600.0
2007-01-31 12:00:00,29.56,29.57,29.45,29.46,452800.0,22.1085,22.116,22.0262,22.0337,452800.0
2007-01-31 12:10:00,29.46,29.53,29.42,29.52,355700.0,22.0337,22.0861,22.0038,22.0786,355700.0
2007-01-31 12:20:00,29.51,29.56,29.47,29.55,340400.0,22.0711,22.1085,22.0412,22.101,340400.0
2007-01-31 12:30:00,29.55,29.58,29.47,29.5,341100.0,22.101,22.1235,22.0412,22.0636,341100.0
2007-01-31 12:40:00,29.49,29.55,29.47,29.53,711200.0,22.0562,22.101,22.0412,22.0861,711200.0
2007-01-31 12:50:00,29.53,29.55,29.5,29.52,387800.0,22.0861,22.101,22.0636,22.0786,387800.0
2007-01-31 13:00:00,29.52,29.54,29.43,29.44,424100.0,22.0786,22.0935,22.0113,22.0188,424100.0
2007-01-31 13:10:00,29.44,29.46,29.42,29.42,288100.0,22.0188,22.0337,22.0038,22.0038,288100.0
2007-01-31 13:20:00,29.42,29.46,29.4,29.42,221100.0,22.0038,22.0337,21.9888,22.0038,221100.0
2007-01-31 13:30:00,29.43,29.5,29.42,29.45,224700.0,22.0113,22.0636,22.0038,22.0262,224700.0
2007-01-31 13:40:00,29.45,29.46,29.37,29.37,146400.0,22.0262,22.0337,21.9664,21.9664,146400.0
2007-01-31 13:50:00,29.36,29.44,29.35,29.39,199000.0,21.9589,22.0188,21.9514,21.9814,199000.0
2007-01-31 14:00:00,29.39,29.4,29.35,29.38,130500.0,21.9814,21.9888,21.9514,21.9739,130500.0
2007-01-31 14:10:00,29.38,29.5,29.35,29.48,199700.0,21.9739,22.0636,21.9514,22.0487,199700.0
2007-01-31 14:20:00,29.49,29.57,29.46,29.52,296100.0,22.0562,22.116,22.0337,22.0786,296100.0
2007-01-31 14:30:00,29.52,29.61,29.47,29.58,454900.0,22.0786,22.1459,22.0412,22.1235,454900.0
2007-01-31 14:40:00,29.58,29.61,29.54,29.57,244200.0,22.1235,22.1459,22.0935,22.116,244200.0
2007-01-31 14:50:00,29.57,29.58,29.48,29.51,245800.0,22.116,22.1235,22.0487,22.0711,245800.0
2007-01-31 15:00:00,29.49,29.58,29.48,29.57,280500.0,22.0562,22.1235,22.0487,22.116,280500.0
2007-01-31 15:10:00,29.57,29.57,29.5,29.54,239300.0,22.116,22.116,22.0636,22.0935,239300.0
2007-01-31 15:20:00,29.53,29.55,29.5,29.51,204900.0,22.0861,22.101,22.0636,22.0711,204900.0
2007-01-31 15:30:00,29.5,29.52,29.48,29.48,161000.0,22.0636,22.0786,22.0487,22.0487,161000.0
2007-01-31 15:40:00,29.48,29.49,29.44,29.48,332700.0,22.0487,22.0562,22.0188,22.0487,332700.0
2007-01-31 15:50:00,29.48,29.55,29.46,29.49,593300.0,22.0487,22.101,22.0337,22.0562,593300.0
2007-02-01 09:30:00,29.71,29.82,29.56,29.68,969600.0,22.2207,22.303,22.1085,22.1983,969600.0
2007-02-01 09:40:00,29.69,29.74,29.67,29.74,510200.0,22.2057,22.2431,22.1908,22.2431,510200.0
2007-02-01 09:50:00,29.72,29.8,29.7,29.78,463800.0,22.2282,22.288,22.2132,22.273,463800.0
2007-02-01 10:00:00,29.79,29.81,29.73,29.79,490000.0,22.2805,22.2955,22.2357,22.2805,490000.0
2007-02-01 10:10:00,29.79,29.82,29.74,29.8,438900.0,22.2805,22.303,22.2431,22.288,438900.0
2007-02-01 10:20:00,29.81,29.83,29.77,29.82,269100.0,22.2955,22.3104,22.2656,22.303,269100.0
2007-02-01 10:30:00,29.82,29.82,29.45,29.45,1378800.0,22.303,22.303,22.0262,22.0262,1378800.0
2007-02-01 10:40:00,29.45,29.52,29.38,29.5,510500.0,22.0262,22.0786,21.9739,22.0636,510500.0
2007-02-01 10:50:00,29.5,29.6,29.49,29.56,364700.0,22.0636,22.1384,22.0562,22.1085,364700.0
2007-02-01 11:00:00,29.55,29.65,29.49,29.65,640300.0,22.101,22.1758,22.0562,22.1758,640300.0
2007-02-01 11:10:00,29.65,29.69,29.6,29.68,333700.0,22.1758,22.2057,22.1384,22.1983,333700.0
2007-02-01 11:20:00,29.68,29.69,29.6,29.65,350800.0,22.1983,22.2057,22.1384,22.1758,350800.0
2007-02-01 11:30:00,29.66,29.75,29.66,29.75,532800.0,22.1833,22.2506,22.1833,22.2506,532800.0
2007-02-01 11:40:00,29.75,29.8,29.67,29.69,348900.0,22.2506,22.288,22.1908,22.2057,348900.0
2007-02-01 11:50:00,29.69,29.71,29.65,29.66,242000.0,22.2057,22.2207,22.1758,22.1833,242000.0
2007-02-01 12:00:00,29.66,29.79,29.66,29.76,287000.0,22.1833,22.2805,22.1833,22.2581,287000.0
2007-02-01 12:10:00,29.75,29.8,29.72,29.79,215300.0,22.2506,22.288,22.2282,22.2805,215300.0
2007-02-01 12:20:00,29.78,29.83,29.75,29.79,273600.0,22.273,22.3104,22.2506,22.2805,273600.0
2007-02-01 12:30:00,29.79,29.8,29.74,29.74,120000.0,22.2805,22.288,22.2431,22.2431,120000.0
2007-02-01 12:40:00,29.74,29.77,29.66,29.74,218300.0,22.2431,22.2656,22.1833,22.2431,218300.0
2007-02-01 12:50:00,29.74,29.75,29.69,29.73,188600.0,22.2431,22.2506,22.2057,22.2357,188600.0
2007-02-01 13:00:00,29.73,29.83,29.71,29.76,333000.0,22.2357,22.3104,22.2207,22.2581,333000.0
2007-02-01 13:10:00,29.76,29.81,29.72,29.75,156600.0,22.2581,22.2955,22.2282,22.2506,156600.0
2007-02-01 13:20:00,29.75,29.77,29.73,29.74,157600.0,22.2506,22.2656,22.2357,22.2431,157600.0
2007-02-01 13:30:00,29.74,29.76,29.72,29.74,182300.0,22.2431,22.2581,22.2282,22.2431,182300.0
2007-02-01 13:40:00,29.75,29.76,29.72,29.74,200000.0,22.2506,22.2581,22.2282,22.2431,200000.0
2007-02-01 13:50:00,29.74,29.75,29.7,29.74,172300.0,22.2431,22.2506,22.2132,22.2431,172300.0
2007-02-01 14:00:00,29.75,29.76,29.7,29.72,193200.0,22.2506,22.2581,22.2132,22.2282,193200.0
2007-02-01 14:10:00,29.72,29.75,29.62,29.62,356100.0,22.2282,22.2506,22.1534,22.1534,356100.0
2007-02-01 14:20:00,29.62,29.69,29.57,29.68,336900.0,22.1534,22.2057,22.116,22.1983,336900.0
2007-02-01 14:30:00,29.68,29.69,29.62,29.62,181700.0,22.1983,22.2057,22.1534,22.1534,181700.0
2007-02-01 14:40:00,29.62,29.64,29.52,29.56,380600.0,22.1534,22.1683,22.0786,22.1085,380600.0
2007-02-01 14:50:00,29.55,29.59,29.52,29.58,278500.0,22.101,22.1309,22.0786,22.1235,278500.0
2007-02-01 15:00:00,29.59,29.64,29.56,29.62,380700.0,22.1309,22.1683,22.1085,22.1534,380700.0
2007-02-01 15:10:00,29.62,29.67,29.59,29.61,484100.0,22.1534,22.1908,22.1309,22.1459,484100.0
2007-02-01 15:20:00,29.61,29.62,29.55,29.62,216900.0,22.1459,22.1534,22.101,22.1534,216900.0
2007-02-01 15:30:00,29.62,29.68,29.59,29.64,218800.0,22.1534,22.1983,22.1309,22.1683,218800.0
2007-02-01 15:40:00,29.64,29.65,29.59,29.6,375600.0,22.1683,22.1758,22.1309,22.1384,375600.0
2007-02-01 15:50:00,29.59,29.64,29.57,29.58,433000.0,22.1309,22.1683,22.116,22.1235,433000.0
2007-02-02 09:30:00,29.72,29.82,29.5,29.54,777500.0,22.2282,22.303,22.0636,22.0935,777500.0
2007-02-02 09:40:00,29.54,29.75,29.51,29.7,849200.0,22.0935,22.2506,22.0711,22.2132,849200.0
2007-02-02 09:50:00,29.71,29.71,29.49,29.58,566000.0,22.2207,22.2207,22.0562,22.1235,566000.0
2007-02-02 10:00:00,29.58,29.7,29.5,29.63,471600.0,22.1235,22.2132,22.0636,22.1609,471600.0
2007-02-02 10:10:00,29.63,29.69,29.6,29.62,313500.0,22.1609,22.2057,22.1384,22.1534,313500.0
2007-02-02 10:20:00,29.62,29.68,29.53,29.54,316000.0,22.1534,22.1983,22.0861,22.0935,316000.0
2007-02-02 10:30:00,29.55,29.65,29.54,29.64,241000.0,22.101,22.1758,22.0935,22.1683,241000.0
2007-02-02 10:40:00,29.64,29.64,29.56,29.56,164300.0,22.1683,22.1683,22.1085,22.1085,164300.0
2007-02-02 10:50:00,29.56,29.58,29.5,29.5,323100.0,22.1085,22.1235,22.0636,22.0636,323100.0
2007-02-02 11:00:00,29.51,29.61,29.5,29.53,347900.0,22.0711,22.1459,22.0636,22.0861,347900.0
2007-02-02 11:10:00,29.53,29.55,29.49,29.5,408100.0,22.0861,22.101,22.0562,22.0636,408100.0
2007-02-02 11:20:00,29.5,29.53,29.45,29.48,378600.0,22.0636,22.0861,22.0262,22.0487,378600.0
2007-02-02 11:30:00,29.46,29.56,29.45,29.56,252600.0,22.0337,22.1085,22.0262,22.1085,252600.0
2007-02-02 11:40:00,29.56,29.67,29.54,29.64,307200.0,22.1085,22.1908,22.0935,22.1683,307200.0
2007-02-02 11:50:00,29.64,29.69,29.63,29.67,169900.0,22.1683,22.2057,22.1609,22.1908,169900.0
2007-02-02 12:00:00,29.67,29.75,29.67,29.74,240300.0,22.1908,22.2506,22.1908,22.2431,240300.0
2007-02-02 12:10:00,29.73,29.74,29.7,29.72,265600.0,22.2357,22.2431,22.2132,22.2282,265600.0
2007-02-02 12:20:00,29.72,29.74,29.68,29.72,246500.0,22.2282,22.2431,22.1983,22.2282,246500.0
2007-02-02 12:30:00,29.72,29.76,29.71,29.75,203300.0,22.2282,22.2581,22.2207,22.2506,203300.0
2007-02-02 12:40:00,29.75,29.78,29.74,29.78,141600.0,22.2506,22.273,22.2431,22.273,141600.0
2007-02-02 12:50:00,29.78,29.79,29.75,29.76,112100.0,22.273,22.2805,22.2506,22.2581,112100.0
2007-02-02 13:00:00,29.76,29.83,29.75,29.82,288300.0,22.2581,22.3104,22.2506,22.303,288300.0
2007-02-02 13:10:00,29.83,29.85,29.78,29.85,321400.0,22.3104,22.3254,22.273,22.3254,321400.0
2007-02-02 13:20:00,29.85,29.85,29.78,29.83,236800.0,22.3254,22.3254,22.273,22.3104,236800.0
2007-02-02 13:30:00,29.83,29.85,29.77,29.8,233600.0,22.3104,22.3254,22.2656,22.288,233600.0
2007-02-02 13:40:00,29.81,29.84,29.78,29.84,255400.0,22.2955,22.3179,22.273,22.3179,255400.0
2007-02-02 13:50:00,29.84,29.92,29.8,29.91,466800.0,22.3179,22.3778,22.288,22.3703,466800.0
2007-02-02 14:00:00,29.91,29.93,29.86,29.9,339100.0,22.3703,22.3852,22.3329,22.3628,339100.0
2007-02-02 14:10:00,29.9,29.91,29.86,29.88,285800.0,22.3628,22.3703,22.3329,22.3478,285800.0
2007-02-02 14:20:00,29.89,29.9,29.84,29.86,178400.0,22.3553,22.3628,22.3179,22.3329,178400.0
2007-02-02 14:30:00,29.86,29.88,29.8,29.82,408400.0,22.3329,22.3478,22.288,22.303,408400.0
2007-02-02 14:40:00,29.82,29.83,29.74,29.82,498900.0,22.303,22.3104,22.2431,22.303,498900.0
2007-02-02 14:50:00,29.83,29.83,29.71,29.75,340700.0,22.3104,22.3104,22.2207,22.2506,340700.0
2007-02-02 15:00:00,29.75,29.77,29.67,29.77,407600.0,22.2506,22.2656,22.1908,22.2656,407600.0
2007-02-02 15:10:00,29.77,29.8,29.75,29.75,144700.0,22.2656,22.288,22.2506,22.2506,144700.0
2007-02-02 15:20:00,29.75,29.78,29.74,29.77,296000.0,22.2506,22.273,22.2431,22.2656,296000.0
2007-02-02 15:30:00,29.78,29.82,29.75,29.76,233700.0,22.273,22.303,22.2506,22.2581,233700.0
2007-02-02 15:40:00,29.76,29.78,29.72,29.77,508000.0,22.2581,22.273,22.2282,22.2656,508000.0
2007-02-02 15:50:00,29.77,29.78,29.7,29.72,735300.0,22.2656,22.273,22.2132,22.2282,735300.0
2007-02-05 09:30:00,30.05,30.05,29.85,30.01,761500.0,22.475,22.475,22.3254,22.4451,761500.0
2007-02-05 09:40:00,30.02,30.07,29.98,30.06,473600.0,22.4525,22.4899,22.4226,22.4825,473600.0
2007-02-05 09:50:00,30.06,30.07,29.85,29.88,660500.0,22.4825,22.4899,22.3254,22.3478,660500.0
2007-02-05 10:00:00,29.88,29.97,29.84,29.96,530200.0,22.3478,22.4152,22.3179,22.4077,530200.0
2007-02-05 10:10:00,29.96,30.05,29.95,30.01,460700.0,22.4077,22.475,22.4002,22.4451,460700.0
2007-02-05 10:20:00,30.02,30.03,29.91,30.02,576900.0,22.4525,22.46,22.3703,22.4525,576900.0
2007-02-05 10:30:00,30.03,30.03,29.99,30.0,319900.0,22.46,22.46,22.4301,22.4376,319900.0
2007-02-05 10:40:00,30.0,30.01,29.97,30.0,252900.0,22.4376,22.4451,22.4152,22.4376,252900.0
2007-02-05 10:50:00,29.99,30.07,29.99,30.05,323000.0,22.4301,22.4899,22.4301,22.475,323000.0
2007-02-05 11:00:00,30.05,30.06,30.0,30.02,341800.0,22.475,22.4825,22.4376,22.4525,341800.0
2007-02-05 11:10:00,30.01,30.05,29.98,30.04,394000.0,22.4451,22.475,22.4226,22.4675,394000.0
2007-02-05 11:20:00,30.05,30.06,29.98,30.0,233400.0,22.475,22.4825,22.4226,22.4376,233400.0
2007-02-05 11:30:00,30.0,30.02,29.96,29.97,286900.0,22.4376,22.4525,22.4077,22.4152,286900.0
2007-02-05 11:40:00,29.97,30.0,29.96,29.97,246700.0,22.4152,22.4376,22.4077,22.4152,246700.0
2007-02-05 11:50:00,29.97,30.0,29.95,30.0,150400.0,22.4152,22.4376,22.4002,22.4376,150400.0
2007-02-05 12:00:00,29.99,30.0,29.91,29.96,240800.0,22.4301,22.4376,22.3703,22.4077,240800.0
2007-02-05 12:10:00,29.96,29.99,29.95,29.97,133100.0,22.4077,22.4301,22.4002,22.4152,133100.0
2007-02-05 12:20:00,29.96,29.97,29.92,29.95,129300.0,22.4077,22.4152,22.3778,22.4002,129300.0
2007-02-05 12:30:00,29.96,29.98,29.95,29.97,160200.0,22.4077,22.4226,22.4002,22.4152,160200.0
2007-02-05 12:40:00,29.97,29.98,29.95,29.97,151600.0,22.4152,22.4226,22.4002,22.4152,151600.0
2007-02-05 12:50:00,29.96,29.98,29.95,29.97,139000.0,22.4077,22.4226,22.4002,22.4152,139000.0
2007-02-05 13:00:00,29.97,30.03,29.97,30.02,342600.0,22.4152,22.46,22.4152,22.4525,342600.0
2007-02-05 13:10:00,30.02,30.03,29.99,30.01,148600.0,22.4525,22.46,22.4301,22.4451,148600.0
2007-02-05 13:20:00,30.0,30.01,29.97,29.98,136000.0,22.4376,22.4451,22.4152,22.4226,136000.0
2007-02-05 13:30:00,29.97,30.01,29.97,30.0,483700.0,22.4152,22.4451,22.4152,22.4376,483700.0
2007-02-05 13:40:00,30.0,30.0,29.96,29.98,216100.0,22.4376,22.4376,22.4077,22.4226,216100.0
2007-02-05 13:50:00,29.98,30.0,29.96,29.97,235200.0,22.4226,22.4376,22.4077,22.4152,235200.0
2007-02-05 14:00:00,29.97,30.03,29.96,30.02,297700.0,22.4152,22.46,22.4077,22.4525,297700.0
2007-02-05 14:10:00,30.02,30.05,29.98,29.99,219800.0,22.4525,22.475,22.4226,22.4301,219800.0
2007-02-05 14:20:00,29.99,30.03,29.97,29.98,260100.0,22.4301,22.46,22.4152,22.4226,260100.0
2007-02-05 14:30:00,29.98,30.01,29.97,29.99,160100.0,22.4226,22.4451,22.4152,22.4301,160100.0
2007-02-05 14:40:00,30.0,30.01,29.99,30.0,166800.0,22.4376,22.4451,22.4301,22.4376,166800.0
2007-02-05 14:50:00,29.99,30.0,29.97,29.98,245200.0,22.4301,22.4376,22.4152,22.4226,245200.0
2007-02-05 15:00:00,29.97,29.98,29.93,29.93,286000.0,22.4152,22.4226,22.3852,22.3852,286000.0
2007-02-05 15:10:00,29.93,29.98,29.93,29.98,266600.0,22.3852,22.4226,22.3852,22.4226,266600.0
2007-02-05 15:20:00,29.97,29.99,29.93,29.94,196900.0,22.4152,22.4301,22.3852,22.3927,196900.0
2007-02-05 15:30:00,29.94,29.94,29.86,29.86,329300.0,22.3927,22.3927,22.3329,22.3329,329300.0
2007-02-05 15:40:00,29.86,29.89,29.84,29.87,446700.0,22.3329,22.3553,22.3179,22.3404,446700.0
2007-02-05 15:50:00,29.86,29.87,29.82,29.83,428500.0,22.3329,22.3404,22.303,22.3104,428500.0
2007-02-06 09:30:00,30.13,30.13,30.0,30.09,684000.0,22.5348,22.5348,22.4376,22.5049,684000.0
2007-02-06 09:40:00,30.08,30.08,29.95,30.02,334600.0,22.4974,22.4974,22.4002,22.4525,334600.0
2007-02-06 09:50:00,30.02,30.08,30.0,30.07,329300.0,22.4525,22.4974,22.4376,22.4899,329300.0
2007-02-06 10:00:00,30.07,30.08,30.01,30.01,333400.0,22.4899,22.4974,22.4451,22.4451,333400.0
2007-02-06 10:10:00,30.02,30.03,29.96,30.01,375000.0,22.4525,22.46,22.4077,22.4451,375000.0
2007-02-06 10:20:00,30.01,30.05,29.98,30.01,247200.0,22.4451,22.475,22.4226,22.4451,247200.0
2007-02-06 10:30:00,30.01,30.01,29.87,29.87,313300.0,22.4451,22.4451,22.3404,22.3404,313300.0
2007-02-06 10:40:00,29.87,29.93,29.81,29.83,439100.0,22.3404,22.3852,22.2955,22.3104,439100.0
2007-02-06 10:50:00,29.83,29.89,29.82,29.85,479000.0,22.3104,22.3553,22.303,22.3254,479000.0
2007-02-06 11:00:00,29.86,29.94,29.85,29.91,282200.0,22.3329,22.3927,22.3254,22.3703,282200.0
2007-02-06 11:10:00,29.9,29.94,29.85,29.86,287100.0,22.3628,22.3927,22.3254,22.3329,287100.0
2007-02-06 11:20:00,29.85,29.86,29.79,29.85,323400.0,22.3254,22.3329,22.2805,22.3254,323400.0
2007-02-06 11:30:00,29.85,29.94,29.84,29.87,231800.0,22.3254,22.3927,22.3179,22.3404,231800.0
2007-02-06 11:40:00,29.87,29.89,29.84,29.86,223200.0,22.3404,22.3553,22.3179,22.3329,223200.0
2007-02-06 11:50:00,29.86,29.93,29.84,29.85,273600.0,22.3329,22.3852,22.3179,22.3254,273600.0
2007-02-06 12:00:00,29.84,29.92,29.81,29.87,279800.0,22.3179,22.3778,22.2955,22.3404,279800.0
2007-02-06 12:10:00,29.87,29.91,29.86,29.86,152200.0,22.3404,22.3703,22.3329,22.3329,152200.0
2007-02-06 12:20:00,29.86,29.89,29.86,29.87,102400.0,22.3329,22.3553,22.3329,22.3404,102400.0
2007-02-06 12:30:00,29.88,29.88,29.81,29.82,145800.0,22.3478,22.3478,22.2955,22.303,145800.0
2007-02-06 12:40:00,29.82,29.82,29.75,29.76,259200.0,22.303,22.303,22.2506,22.2581,259200.0
2007-02-06 12:50:00,29.77,29.77,29.72,29.73,236500.0,22.2656,22.2656,22.2282,22.2357,236500.0
2007-02-06 13:00:00,29.74,29.8,29.72,29.79,223300.0,22.2431,22.288,22.2282,22.2805,223300.0
2007-02-06 13:10:00,29.78,29.8,29.73,29.73,199200.0,22.273,22.288,22.2357,22.2357,199200.0
2007-02-06 13:20:00,29.73,29.75,29.7,29.7,157600.0,22.2357,22.2506,22.2132,22.2132,157600.0
2007-02-06 13:30:00,29.7,29.79,29.69,29.76,298600.0,22.2132,22.2805,22.2057,22.2581,298600.0
2007-02-06 13:40:00,29.76,29.78,29.72,29.76,204900.0,22.2581,22.273,22.2282,22.2581,204900.0
2007-02-06 13:50:00,29.77,29.77,29.71,29.75,176500.0,22.2656,22.2656,22.2207,22.2506,176500.0
2007-02-06 14:00:00,29.74,29.78,29.69,29.7,169200.0,22.2431,22.273,22.2057,22.2132,169200.0
2007-02-06 14:10:00,29.7,29.74,29.69,29.7,187600.0,22.2132,22.2431,22.2057,22.2132,187600.0
2007-02-06 14:20:00,29.69,29.75,29.66,29.74,300500.0,22.2057,22.2506,22.1833,22.2431,300500.0
2007-02-06 14:30:00,29.74,29.78,29.71,29.71,300800.0,22.2431,22.273,22.2207,22.2207,300800.0
2007-02-06 14:40:00,29.71,29.79,29.68,29.79,270500.0,22.2207,22.2805,22.1983,22.2805,270500.0
2007-02-06 14:50:00,29.79,29.85,29.79,29.84,207800.0,22.2805,22.3254,22.2805,22.3179,207800.0
2007-02-06 15:00:00,29.84,29.86,29.82,29.84,150600.0,22.3179,22.3329,22.303,22.3179,150600.0
2007-02-06 15:10:00,29.84,29.9,29.8,29.9,285900.0,22.3179,22.3628,22.288,22.3628,285900.0
2007-02-06 15:20:00,29.9,29.91,29.84,29.84,228600.0,22.3628,22.3703,22.3179,22.3179,228600.0
2007-02-06 15:30:00,29.84,29.85,29.79,29.8,186900.0,22.3179,22.3254,22.2805,22.288,186900.0
2007-02-06 15:40:00,29.8,29.84,29.79,29.83,186200.0,22.288,22.3179,22.2805,22.3104,186200.0
2007-02-06 15:50:00,29.84,29.88,29.83,29.85,296900.0,22.3179,22.3478,22.3104,22.3254,296900.0
2007-02-07 09:30:00,30.0,30.03,29.9,29.92,293800.0,22.4376,22.46,22.3628,22.3778,293800.0
2007-02-07 09:40:00,29.92,30.0,29.9,29.93,178300.0,22.3778,22.4376,22.3628,22.3852,178300.0
2007-02-07 09:50:00,29.93,30.0,29.92,29.96,258900.0,22.3852,22.4376,22.3778,22.4077,258900.0
2007-02-07 10:00:00,29.97,29.99,29.91,29.91,185300.0,22.4152,22.4301,22.3703,22.3703,185300.0
2007-02-07 10:10:00,29.9,29.93,29.9,29.9,195300.0,22.3628,22.3852,22.3628,22.3628,195300.0
2007-02-07 10:20:00,29.9,29.93,29.86,29.91,271100.0,22.3628,22.3852,22.3329,22.3703,271100.0
2007-02-07 10:30:00,29.91,30.0,29.9,29.93,710100.0,22.3703,22.4376,22.3628,22.3852,710100.0
2007-02-07 10:40:00,29.93,29.94,29.82,29.87,494300.0,22.3852,22.3927,22.303,22.3404,494300.0
2007-02-07 10:50:00,29.87,29.91,29.81,29.84,395200.0,22.3404,22.3703,22.2955,22.3179,395200.0
2007-02-07 11:00:00,29.84,29.89,29.78,29.78,388400.0,22.3179,22.3553,22.273,22.273,388400.0
2007-02-07 11:10:00,29.78,29.78,29.71,29.78,444300.0,22.273,22.273,22.2207,22.273,444300.0
2007-02-07 11:20:00,29.77,29.79,29.7,29.76,265000.0,22.2656,22.2805,22.2132,22.2581,265000.0
2007-02-07 11:30:00,29.76,29.85,29.76,29.81,206300.0,22.2581,22.3254,22.2581,22.2955,206300.0
2007-02-07 11:40:00,29.81,29.83,29.71,29.71,213200.0,22.2955,22.3104,22.2207,22.2207,213200.0
2007-02-07 11:50:00,29.72,29.76,29.7,29.75,156900.0,22.2282,22.2581,22.2132,22.2506,156900.0
2007-02-07 12:00:00,29.74,29.8,29.74,29.79,172800.0,22.2431,22.288,22.2431,22.2805,172800.0
2007-02-07 12:10:00,29.8,29.83,29.77,29.79,141900.0,22.288,22.3104,22.2656,22.2805,141900.0
2007-02-07 12:20:00,29.79,29.8,29.75,29.77,149400.0,22.2805,22.288,22.2506,22.2656,149400.0
2007-02-07 12:30:00,29.77,29.81,29.74,29.74,190800.0,22.2656,22.2955,22.2431,22.2431,190800.0
2007-02-07 12:40:00,29.73,29.77,29.69,29.7,199600.0,22.2357,22.2656,22.2057,22.2132,199600.0
2007-02-07 12:50:00,29.7,29.75,29.67,29.69,201200.0,22.2132,22.2506,22.1908,22.2057,201200.0
2007-02-07 13:00:00,29.68,29.69,29.61,29.61,273300.0,22.1983,22.2057,22.1459,22.1459,273300.0
2007-02-07 13:10:00,29.61,29.65,29.58,29.64,325300.0,22.1459,22.1758,22.1235,22.1683,325300.0
2007-02-07 13:20:00,29.64,29.69,29.61,29.65,340100.0,22.1683,22.2057,22.1459,22.1758,340100.0
2007-02-07 13:30:00,29.65,29.72,29.65,29.7,683400.0,22.1758,22.2282,22.1758,22.2132,683400.0
2007-02-07 13:40:00,29.7,29.71,29.61,29.63,567700.0,22.2132,22.2207,22.1459,22.1609,567700.0
2007-02-07 13:50:00,29.64,29.66,29.61,29.62,532300.0,22.1683,22.1833,22.1459,22.1534,532300.0
2007-02-07 14:00:00,29.62,29.64,29.58,29.61,288100.0,22.1534,22.1683,22.1235,22.1459,288100.0
2007-02-07 14:10:00,29.6,29.6,29.55,29.57,572800.0,22.1384,22.1384,22.101,22.116,572800.0
2007-02-07 14:20:00,29.57,29.65,29.55,29.63,388100.0,22.116,22.1758,22.101,22.1609,388100.0
2007-02-07 14:30:00,29.63,29.64,29.55,29.58,345200.0,22.1609,22.1683,22.101,22.1235,345200.0
2007-02-07 14:40:00,29.59,29.59,29.53,29.53,270200.0,22.1309,22.1309,22.0861,22.0861,270200.0
2007-02-07 14:50:00,29.54,29.63,29.53,29.61,304600.0,22.0935,22.1609,22.0861,22.1459,304600.0
2007-02-07 15:00:00,29.61,29.67,29.61,29.63,299800.0,22.1459,22.1908,22.1459,22.1609,299800.0
2007-02-07 15:10:00,29.64,29.64,29.61,29.62,221100.0,22.1683,22.1683,22.1459,22.1534,221100.0
2007-02-07 15:20:00,29.62,29.64,29.57,29.57,223100.0,22.1534,22.1683,22.116,22.116,223100.0
2007-02-07 15:30:00,29.58,29.61,29.55,29.6,339000.0,22.1235,22.1459,22.101,22.1384,339000.0
2007-02-07 15:40:00,29.61,29.65,29.6,29.64,505900.0,22.1459,22.1758,22.1384,22.1683,505900.0
2007-02-07 15:50:00,29.64,29.7,29.63,29.64,649500.0,22.1683,22.2132,22.1609,22.1683,649500.0
2007-02-09 09:30:00,29.79,29.96,29.75,29.96,603900.0,22.2805,22.4077,22.2506,22.4077,603900.0
2007-02-09 09:40:00,29.95,30.06,29.93,29.97,658900.0,22.4002,22.4825,22.3852,22.4152,658900.0
2007-02-09 09:50:00,29.97,30.0,29.81,29.81,301600.0,22.4152,22.4376,22.2955,22.2955,301600.0
2007-02-09 10:00:00,29.81,29.88,29.8,29.85,236400.0,22.2955,22.3478,22.288,22.3254,236400.0
2007-02-09 10:10:00,29.84,29.92,29.8,29.81,253100.0,22.3179,22.3778,22.288,22.2955,253100.0
2007-02-09 10:20:00,29.82,29.83,29.76,29.78,287700.0,22.303,22.3104,22.2581,22.273,287700.0
2007-02-09 10:30:00,29.78,29.79,29.62,29.65,297200.0,22.273,22.2805,22.1534,22.1758,297200.0
2007-02-09 10:40:00,29.64,29.67,29.59,29.66,225100.0,22.1683,22.1908,22.1309,22.1833,225100.0
2007-02-09 10:50:00,29.66,29.69,29.62,29.63,173300.0,22.1833,22.2057,22.1534,22.1609,173300.0
2007-02-09 11:00:00,29.64,29.74,29.61,29.74,207100.0,22.1683,22.2431,22.1459,22.2431,207100.0
2007-02-09 11:10:00,29.73,29.8,29.73,29.76,243900.0,22.2357,22.288,22.2357,22.2581,243900.0
2007-02-09 11:20:00,29.77,29.79,29.73,29.74,257700.0,22.2656,22.2805,22.2357,22.2431,257700.0
2007-02-09 11:30:00,29.73,29.83,29.71,29.78,260500.0,22.2357,22.3104,22.2207,22.273,260500.0
2007-02-09 11:40:00,29.78,29.88,29.77,29.82,308300.0,22.273,22.3478,22.2656,22.303,308300.0
2007-02-09 11:50:00,29.81,29.83,29.71,29.73,183800.0,22.2955,22.3104,22.2207,22.2357,183800.0
2007-02-09 12:00:00,29.73,29.79,29.72,29.75,141300.0,22.2357,22.2805,22.2282,22.2506,141300.0
2007-02-09 12:10:00,29.75,29.82,29.75,29.81,205700.0,22.2506,22.303,22.2506,22.2955,205700.0
2007-02-09 12:20:00,29.77,29.82,29.77,29.78,110600.0,22.2656,22.303,22.2656,22.273,110600.0
2007-02-09 12:30:00,29.79,29.79,29.73,29.76,175000.0,22.2805,22.2805,22.2357,22.2581,175000.0
2007-02-09 12:40:00,29.77,30.25,29.76,29.84,1011600.0,22.2656,22.6246,22.2581,22.3179,1011600.0
2007-02-09 12:50:00,29.83,29.88,29.75,29.77,212700.0,22.3104,22.3478,22.2506,22.2656,212700.0
2007-02-09 13:00:00,29.77,29.83,29.74,29.83,187700.0,22.2656,22.3104,22.2431,22.3104,187700.0
2007-02-09 13:10:00,29.82,29.85,29.78,29.82,284700.0,22.303,22.3254,22.273,22.303,284700.0
2007-02-09 13:20:00,29.82,29.89,29.81,29.89,180100.0,22.303,22.3553,22.2955,22.3553,180100.0
2007-02-09 13:30:00,29.89,29.89,29.78,29.81,234400.0,22.3553,22.3553,22.273,22.2955,234400.0
2007-02-09 13:40:00,29.8,29.89,29.8,29.82,186400.0,22.288,22.3553,22.288,22.303,186400.0
2007-02-09 13:50:00,29.82,29.89,29.8,29.85,193000.0,22.303,22.3553,22.288,22.3254,193000.0
2007-02-09 14:00:00,29.85,29.87,29.8,29.85,321000.0,22.3254,22.3404,22.288,22.3254,321000.0
2007-02-09 14:10:00,29.85,29.86,29.67,29.75,524800.0,22.3254,22.3329,22.1908,22.2506,524800.0
2007-02-09 14:20:00,29.75,29.86,29.75,29.86,445300.0,22.2506,22.3329,22.2506,22.3329,445300.0
2007-02-09 14:30:00,29.86,29.87,29.81,29.85,267600.0,22.3329,22.3404,22.2955,22.3254,267600.0
2007-02-09 14:40:00,29.84,29.85,29.8,29.84,655400.0,22.3179,22.3254,22.288,22.3179,655400.0
2007-02-09 14:50:00,29.83,29.85,29.79,29.84,269400.0,22.3104,22.3254,22.2805,22.3179,269400.0
2007-02-09 15:00:00,29.84,29.86,29.84,29.86,2229100.0,22.3179,22.3329,22.3179,22.3329,2229100.0
2007-02-09 15:10:00,29.86,29.9,29.85,29.86,173900.0,22.3329,22.3628,22.3254,22.3329,173900.0
2007-02-09 15:20:00,29.85,29.88,29.82,29.85,219100.0,22.3254,22.3478,22.303,22.3254,219100.0
2007-02-09 15:30:00,29.86,29.9,29.85,29.89,226400.0,22.3329,22.3628,22.3254,22.3553,226400.0
2007-02-09 15:40:00,29.89,29.9,29.85,29.87,283500.0,22.3553,22.3628,22.3254,22.3404,283500.0
2007-02-09 15:50:00,29.87,29.91,29.86,29.9,536700.0,22.3404,22.3703,22.3329,22.3628,536700.0
2007-02-12 09:30:00,29.77,29.77,29.58,29.6,568600.0,22.2656,22.2656,22.1235,22.1384,568600.0
2007-02-12 09:40:00,29.59,29.67,29.59,29.65,793200.0,22.1309,22.1908,22.1309,22.1758,793200.0
2007-02-12 09:50:00,29.65,29.7,29.64,29.67,162700.0,22.1758,22.2132,22.1683,22.1908,162700.0
2007-02-12 10:00:00,29.67,29.69,29.61,29.64,200800.0,22.1908,22.2057,22.1459,22.1683,200800.0
2007-02-12 10:10:00,29.64,29.67,29.6,29.61,304300.0,22.1683,22.1908,22.1384,22.1459,304300.0
2007-02-12 10:20:00,29.62,29.62,29.55,29.59,451900.0,22.1534,22.1534,22.101,22.1309,451900.0
2007-02-12 10:30:00,29.58,29.6,29.56,29.57,303400.0,22.1235,22.1384,22.1085,22.116,303400.0
2007-02-12 10:40:00,29.57,29.64,29.56,29.63,532500.0,22.116,22.1683,22.1085,22.1609,532500.0
2007-02-12 10:50:00,29.63,29.65,29.57,29.6,203800.0,22.1609,22.1758,22.116,22.1384,203800.0
2007-02-12 11:00:00,29.59,29.6,29.54,29.54,176400.0,22.1309,22.1384,22.0935,22.0935,176400.0
2007-02-12 11:10:00,29.55,29.55,29.49,29.5,504600.0,22.101,22.101,22.0562,22.0636,504600.0
2007-02-12 11:20:00,29.51,29.52,29.46,29.48,300800.0,22.0711,22.0786,22.0337,22.0487,300800.0
2007-02-12 11:30:00,29.48,29.51,29.46,29.48,322000.0,22.0487,22.0711,22.0337,22.0487,322000.0
2007-02-12 11:40:00,29.47,29.56,29.47,29.55,256800.0,22.0412,22.1085,22.0412,22.101,256800.0
2007-02-12 11:50:00,29.55,29.62,29.53,29.62,258300.0,22.101,22.1534,22.0861,22.1534,258300.0
2007-02-12 12:00:00,29.62,29.64,29.6,29.64,334100.0,22.1534,22.1683,22.1384,22.1683,334100.0
2007-02-12 12:10:00,29.64,29.64,29.61,29.62,109100.0,22.1683,22.1683,22.1459,22.1534,109100.0
2007-02-12 12:20:00,29.63,29.65,29.61,29.65,177900.0,22.1609,22.1758,22.1459,22.1758,177900.0
2007-02-12 12:30:00,29.65,29.66,29.63,29.65,180600.0,22.1758,22.1833,22.1609,22.1758,180600.0
2007-02-12 12:40:00,29.64,29.65,29.63,29.63,386800.0,22.1683,22.1758,22.1609,22.1609,386800.0
2007-02-12 12:50:00,29.64,29.66,29.63,29.63,263300.0,22.1683,22.1833,22.1609,22.1609,263300.0
2007-02-12 13:00:00,29.64,29.64,29.61,29.62,141300.0,22.1683,22.1683,22.1459,22.1534,141300.0
2007-02-12 13:10:00,29.62,29.64,29.58,29.61,216100.0,22.1534,22.1683,22.1235,22.1459,216100.0
2007-02-12 13:20:00,29.6,29.64,29.6,29.63,200600.0,22.1384,22.1683,22.1384,22.1609,200600.0
2007-02-12 13:30:00,29.63,29.64,29.6,29.6,241400.0,22.1609,22.1683,22.1384,22.1384,241400.0
2007-02-12 13:40:00,29.6,29.62,29.57,29.58,259100.0,22.1384,22.1534,22.116,22.1235,259100.0
2007-02-12 13:50:00,29.58,29.67,29.56,29.67,382600.0,22.1235,22.1908,22.1085,22.1908,382600.0
2007-02-12 14:00:00,29.66,29.68,29.6,29.61,234300.0,22.1833,22.1983,22.1384,22.1459,234300.0
2007-02-12 14:10:00,29.63,29.65,29.6,29.63,140900.0,22.1609,22.1758,22.1384,22.1609,140900.0
2007-02-12 14:20:00,29.64,29.66,29.62,29.65,246400.0,22.1683,22.1833,22.1534,22.1758,246400.0
2007-02-12 14:30:00,29.64,29.65,29.62,29.63,92200.0,22.1683,22.1758,22.1534,22.1609,92200.0
2007-02-12 14:40:00,29.63,29.65,29.62,29.64,234300.0,22.1609,22.1758,22.1534,22.1683,234300.0
2007-02-12 14:50:00,29.64,29.67,29.63,29.65,253200.0,22.1683,22.1908,22.1609,22.1758,253200.0
2007-02-12 15:00:00,29.67,29.68,29.64,29.64,108500.0,22.1908,22.1983,22.1683,22.1683,108500.0
2007-02-12 15:10:00,29.64,29.67,29.64,29.66,299700.0,22.1683,22.1908,22.1683,22.1833,299700.0
2007-02-12 15:20:00,29.66,29.69,29.65,29.66,261000.0,22.1833,22.2057,22.1758,22.1833,261000.0
2007-02-12 15:30:00,29.65,29.66,29.64,29.66,242300.0,22.1758,22.1833,22.1683,22.1833,242300.0
2007-02-12 15:40:00,29.65,29.69,29.65,29.69,319000.0,22.1758,22.2057,22.1758,22.2057,319000.0
2007-02-12 15:50:00,29.69,29.76,29.67,29.74,736200.0,22.2057,22.2581,22.1908,22.2431,736200.0
2007-02-13 09:30:00,29.79,29.98,29.78,29.96,638500.0,22.2805,22.4226,22.273,22.4077,638500.0
2007-02-13 09:40:00,29.97,29.97,29.9,29.95,448500.0,22.4152,22.4152,22.3628,22.4002,448500.0
2007-02-13 09:50:00,29.95,30.0,29.93,29.98,607500.0,22.4002,22.4376,22.3852,22.4226,607500.0
2007-02-13 10:00:00,29.98,30.09,29.98,30.07,529300.0,22.4226,22.5049,22.4226,22.4899,529300.0
2007-02-13 10:10:00,30.07,30.07,29.98,30.02,229200.0,22.4899,22.4899,22.4226,22.4525,229200.0
2007-02-13 10:20:00,30.02,30.12,30.02,30.09,287100.0,22.4525,22.5273,22.4525,22.5049,287100.0
2007-02-13 10:30:00,30.1,30.15,30.09,30.14,539700.0,22.5124,22.5498,22.5049,22.5423,539700.0
2007-02-13 10:40:00,30.13,30.19,30.13,30.14,468300.0,22.5348,22.5797,22.5348,22.5423,468300.0
2007-02-13 10:50:00,30.15,30.16,30.13,30.15,140900.0,22.5498,22.5573,22.5348,22.5498,140900.0
2007-02-13 11:00:00,30.14,30.15,30.11,30.11,210700.0,22.5423,22.5498,22.5199,22.5199,210700.0
2007-02-13 11:10:00,30.11,30.14,30.09,30.13,246500.0,22.5199,22.5423,22.5049,22.5348,246500.0
2007-02-13 11:20:00,30.12,30.17,30.12,30.16,322200.0,22.5273,22.5647,22.5273,22.5573,322200.0
2007-02-13 11:30:00,30.16,30.22,30.16,30.21,415100.0,22.5573,22.6021,22.5573,22.5947,415100.0
2007-02-13 11:40:00,30.21,30.22,30.19,30.22,229800.0,22.5947,22.6021,22.5797,22.6021,229800.0
2007-02-13 11:50:00,30.22,30.24,30.21,30.24,268500.0,22.6021,22.6171,22.5947,22.6171,268500.0
2007-02-13 12:00:00,30.25,30.3,30.24,30.3,609300.0,22.6246,22.662,22.6171,22.662,609300.0
2007-02-13 12:10:00,30.3,30.37,30.29,30.37,547600.0,22.662,22.7143,22.6545,22.7143,547600.0
2007-02-13 12:20:00,30.37,30.37,30.32,30.33,265200.0,22.7143,22.7143,22.6769,22.6844,265200.0
2007-02-13 12:30:00,30.32,30.33,30.25,30.28,444800.0,22.6769,22.6844,22.6246,22.647,444800.0
2007-02-13 12:40:00,30.27,30.33,30.25,30.3,716700.0,22.6395,22.6844,22.6246,22.662,716700.0
2007-02-13 12:50:00,30.3,30.48,30.3,30.47,1069700.0,22.662,22.7966,22.662,22.7891,1069700.0
2007-02-13 13:00:00,30.47,30.52,30.45,30.51,679800.0,22.7891,22.8265,22.7742,22.819,679800.0
2007-02-13 13:10:00,30.51,30.61,30.51,30.6,760800.0,22.819,22.8938,22.819,22.8863,760800.0
2007-02-13 13:20:00,30.61,30.88,30.6,30.87,1290600.0,22.8938,23.0958,22.8863,23.0883,1290600.0
2007-02-13 13:30:00,30.88,30.9,30.74,30.81,1327700.0,23.0958,23.1107,22.9911,23.0434,1327700.0
2007-02-13 13:40:00,30.81,30.84,30.74,30.74,871200.0,23.0434,23.0658,22.9911,22.9911,871200.0
2007-02-13 13:50:00,30.74,30.79,30.7,30.73,652600.0,22.9911,23.0284,22.9611,22.9836,652600.0
2007-02-13 14:00:00,30.73,30.83,30.71,30.77,610400.0,22.9836,23.0584,22.9686,23.0135,610400.0
2007-02-13 14:10:00,30.77,30.77,30.7,30.7,331000.0,23.0135,23.0135,22.9611,22.9611,331000.0
2007-02-13 14:20:00,30.71,30.71,30.64,30.64,796900.0,22.9686,22.9686,22.9163,22.9163,796900.0
2007-02-13 14:30:00,30.63,30.7,30.63,30.68,710700.0,22.9088,22.9611,22.9088,22.9462,710700.0
2007-02-13 14:40:00,30.68,30.75,30.66,30.75,418900.0,22.9462,22.9985,22.9312,22.9985,418900.0
2007-02-13 14:50:00,30.75,30.76,30.7,30.74,610000.0,22.9985,23.006,22.9611,22.9911,610000.0
2007-02-13 15:00:00,30.74,30.75,30.67,30.68,732800.0,22.9911,22.9985,22.9387,22.9462,732800.0
2007-02-13 15:10:00,30.68,30.74,30.62,30.64,985900.0,22.9462,22.9911,22.9013,22.9163,985900.0
2007-02-13 15:20:00,30.64,30.64,30.57,30.6,705400.0,22.9163,22.9163,22.8639,22.8863,705400.0
2007-02-13 15:30:00,30.6,30.62,30.58,30.62,411800.0,22.8863,22.9013,22.8714,22.9013,411800.0
2007-02-13 15:40:00,30.62,30.7,30.44,30.65,818200.0,22.9013,22.9611,22.7667,22.9237,818200.0
2007-02-13 15:50:00,30.66,30.68,30.63,30.66,793000.0,22.9312,22.9462,22.9088,22.9312,793000.0
2007-02-14 09:30:00,30.61,30.75,30.51,30.51,541900.0,22.8938,22.9985,22.819,22.819,541900.0
2007-02-14 09:40:00,30.52,30.62,30.5,30.53,386300.0,22.8265,22.9013,22.8116,22.834,386300.0
2007-02-14 09:50:00,30.54,30.61,30.5,30.61,338400.0,22.8415,22.8938,22.8116,22.8938,338400.0
2007-02-14 10:00:00,30.61,30.71,30.6,30.67,505800.0,22.8938,22.9686,22.8863,22.9387,505800.0
2007-02-14 10:10:00,30.68,30.8,30.64,30.77,471500.0,22.9462,23.0359,22.9163,23.0135,471500.0
2007-02-14 10:20:00,30.77,30.81,30.73,30.77,301200.0,23.0135,23.0434,22.9836,23.0135,301200.0
2007-02-14 10:30:00,30.77,30.9,30.7,30.85,882500.0,23.0135,23.1107,22.9611,23.0733,882500.0
2007-02-14 10:40:00,30.85,30.87,30.7,30.75,625100.0,23.0733,23.0883,22.9611,22.9985,625100.0
2007-02-14 10:50:00,30.75,30.76,30.65,30.66,410700.0,22.9985,23.006,22.9237,22.9312,410700.0
2007-02-14 11:00:00,30.67,30.67,30.55,30.6,433000.0,22.9387,22.9387,22.8489,22.8863,433000.0
2007-02-14 11:10:00,30.6,30.67,30.51,30.52,343000.0,22.8863,22.9387,22.819,22.8265,343000.0
2007-02-14 11:20:00,30.52,30.53,30.42,30.42,399300.0,22.8265,22.834,22.7517,22.7517,399300.0
2007-02-14 11:30:00,30.42,30.48,30.39,30.48,509000.0,22.7517,22.7966,22.7293,22.7966,509000.0
2007-02-14 11:40:00,30.48,30.52,30.45,30.48,253800.0,22.7966,22.8265,22.7742,22.7966,253800.0
2007-02-14 11:50:00,30.48,30.48,30.42,30.43,689400.0,22.7966,22.7966,22.7517,22.7592,689400.0
2007-02-14 12:00:00,30.43,30.46,30.4,30.41,158500.0,22.7592,22.7816,22.7368,22.7442,158500.0
2007-02-14 12:10:00,30.41,30.42,30.35,30.35,232400.0,22.7442,22.7517,22.6994,22.6994,232400.0
2007-02-14 12:20:00,30.35,30.38,30.28,30.31,286500.0,22.6994,22.7218,22.647,22.6694,286500.0
2007-02-14 12:30:00,30.31,30.36,30.29,30.3,396600.0,22.6694,22.7068,22.6545,22.662,396600.0
2007-02-14 12:40:00,30.3,30.32,30.27,30.32,228200.0,22.662,22.6769,22.6395,22.6769,228200.0
2007-02-14 12:50:00,30.32,30.46,30.32,30.45,319100.0,22.6769,22.7816,22.6769,22.7742,319100.0
2007-02-14 13:00:00,30.46,30.51,30.45,30.48,231700.0,22.7816,22.819,22.7742,22.7966,231700.0
2007-02-14 13:10:00,30.48,30.56,30.47,30.5,147700.0,22.7966,22.8564,22.7891,22.8116,147700.0
2007-02-14 13:20:00,30.51,30.54,30.4,30.51,205700.0,22.819,22.8415,22.7368,22.819,205700.0
2007-02-14 13:30:00,30.51,30.54,30.45,30.52,156100.0,22.819,22.8415,22.7742,22.8265,156100.0
2007-02-14 13:40:00,30.52,30.6,30.51,30.58,343500.0,22.8265,22.8863,22.819,22.8714,343500.0
2007-02-14 13:50:00,30.58,30.67,30.58,30.66,267700.0,22.8714,22.9387,22.8714,22.9312,267700.0
2007-02-14 14:00:00,30.66,30.75,30.66,30.69,353600.0,22.9312,22.9985,22.9312,22.9537,353600.0
2007-02-14 14:10:00,30.69,30.77,30.67,30.68,346100.0,22.9537,23.0135,22.9387,22.9462,346100.0
2007-02-14 14:20:00,30.68,30.7,30.61,30.63,247300.0,22.9462,22.9611,22.8938,22.9088,247300.0
2007-02-14 14:30:00,30.63,30.7,30.62,30.69,149100.0,22.9088,22.9611,22.9013,22.9537,149100.0
2007-02-14 14:40:00,30.69,30.72,30.65,30.72,232300.0,22.9537,22.9761,22.9237,22.9761,232300.0
2007-02-14 14:50:00,30.72,30.78,30.69,30.75,527900.0,22.9761,23.021,22.9537,22.9985,527900.0
2007-02-14 15:00:00,30.76,30.84,30.72,30.73,347400.0,23.006,23.0658,22.9761,22.9836,347400.0
2007-02-14 15:10:00,30.72,30.76,30.7,30.75,258400.0,22.9761,23.006,22.9611,22.9985,258400.0
2007-02-14 15:20:00,30.75,30.79,30.75,30.78,355000.0,22.9985,23.0284,22.9985,23.021,355000.0
2007-02-14 15:30:00,30.77,30.78,30.73,30.74,203100.0,23.0135,23.021,22.9836,22.9911,203100.0
2007-02-14 15:40:00,30.73,30.74,30.68,30.7,391100.0,22.9836,22.9911,22.9462,22.9611,391100.0
2007-02-14 15:50:00,30.7,30.73,30.69,30.7,557700.0,22.9611,22.9836,22.9537,22.9611,557700.0
2007-02-15 09:30:00,30.49,30.49,30.12,30.2,848700.0,22.8041,22.8041,22.5273,22.5872,848700.0
2007-02-15 09:40:00,30.19,30.21,29.98,30.01,1227300.0,22.5797,22.5947,22.4226,22.4451,1227300.0
2007-02-15 09:50:00,30.01,30.25,30.0,30.25,837300.0,22.4451,22.6246,22.4376,22.6246,837300.0
2007-02-15 10:00:00,30.24,30.28,30.17,30.2,902800.0,22.6171,22.647,22.5647,22.5872,902800.0
2007-02-15 10:10:00,30.19,30.24,30.15,30.23,397100.0,22.5797,22.6171,22.5498,22.6096,397100.0
2007-02-15 10:20:00,30.23,30.28,30.22,30.26,507400.0,22.6096,22.647,22.6021,22.632,507400.0
2007-02-15 10:30:00,30.26,30.32,30.1,30.18,785100.0,22.632,22.6769,22.5124,22.5722,785100.0
2007-02-15 10:40:00,30.18,30.19,30.14,30.19,398900.0,22.5722,22.5797,22.5423,22.5797,398900.0
2007-02-15 10:50:00,30.19,30.32,30.19,30.24,531600.0,22.5797,22.6769,22.5797,22.6171,531600.0
2007-02-15 11:00:00,30.24,30.28,30.21,30.27,315300.0,22.6171,22.647,22.5947,22.6395,315300.0
2007-02-15 11:10:00,30.27,30.32,30.25,30.26,246400.0,22.6395,22.6769,22.6246,22.632,246400.0
2007-02-15 11:20:00,30.27,30.33,30.25,30.33,180900.0,22.6395,22.6844,22.6246,22.6844,180900.0
2007-02-15 11:30:00,30.33,30.35,30.3,30.32,140000.0,22.6844,22.6994,22.662,22.6769,140000.0
2007-02-15 11:40:00,30.32,30.39,30.32,30.35,212600.0,22.6769,22.7293,22.6769,22.6994,212600.0
2007-02-15 11:50:00,30.35,30.39,30.34,30.36,218100.0,22.6994,22.7293,22.6919,22.7068,218100.0
2007-02-15 12:00:00,30.36,30.36,30.23,30.24,397100.0,22.7068,22.7068,22.6096,22.6171,397100.0
2007-02-15 12:10:00,30.24,30.34,30.22,30.33,309800.0,22.6171,22.6919,22.6021,22.6844,309800.0
2007-02-15 12:20:00,30.33,30.34,30.31,30.32,56400.0,22.6844,22.6919,22.6694,22.6769,56400.0
2007-02-15 12:30:00,30.31,30.32,30.26,30.28,108300.0,22.6694,22.6769,22.632,22.647,108300.0
2007-02-15 12:40:00,30.28,30.33,30.28,30.28,147500.0,22.647,22.6844,22.647,22.647,147500.0
2007-02-15 12:50:00,30.28,30.29,30.23,30.25,169800.0,22.647,22.6545,22.6096,22.6246,169800.0
2007-02-15 13:00:00,30.25,30.27,30.24,30.26,193000.0,22.6246,22.6395,22.6171,22.632,193000.0
2007-02-15 13:10:00,30.26,30.3,30.25,30.28,158500.0,22.632,22.662,22.6246,22.647,158500.0
2007-02-15 13:20:00,30.28,30.28,30.25,30.26,155400.0,22.647,22.647,22.6246,22.632,155400.0
2007-02-15 13:30:00,30.26,30.4,30.25,30.36,435900.0,22.632,22.7368,22.6246,22.7068,435900.0
2007-02-15 13:40:00,30.36,30.39,30.34,30.35,224100.0,22.7068,22.7293,22.6919,22.6994,224100.0
2007-02-15 13:50:00,30.35,30.39,30.32,30.36,273800.0,22.6994,22.7293,22.6769,22.7068,273800.0
2007-02-15 14:00:00,30.35,30.38,30.33,30.37,217300.0,22.6994,22.7218,22.6844,22.7143,217300.0
2007-02-15 14:10:00,30.37,30.41,30.36,30.41,276700.0,22.7143,22.7442,22.7068,22.7442,276700.0
2007-02-15 14:20:00,30.41,30.46,30.39,30.39,302200.0,22.7442,22.7816,22.7293,22.7293,302200.0
2007-02-15 14:30:00,30.4,30.42,30.4,30.41,130800.0,22.7368,22.7517,22.7368,22.7442,130800.0
2007-02-15 14:40:00,30.41,30.47,30.4,30.44,203900.0,22.7442,22.7891,22.7368,22.7667,203900.0
2007-02-15 14:50:00,30.43,30.47,30.43,30.47,141500.0,22.7592,22.7891,22.7592,22.7891,141500.0
2007-02-15 15:00:00,30.46,30.47,30.4,30.4,158100.0,22.7816,22.7891,22.7368,22.7368,158100.0
2007-02-15 15:10:00,30.41,30.44,30.39,30.4,492200.0,22.7442,22.7667,22.7293,22.7368,492200.0
2007-02-15 15:20:00,30.4,30.4,30.37,30.38,169300.0,22.7368,22.7368,22.7143,22.7218,169300.0
2007-02-15 15:30:00,30.38,30.39,30.32,30.38,486300.0,22.7218,22.7293,22.6769,22.7218,486300.0
2007-02-15 15:40:00,30.38,30.43,30.37,30.4,403700.0,22.7218,22.7592,22.7143,22.7368,403700.0
2007-02-15 15:50:00,30.41,30.42,30.36,30.37,643700.0,22.7442,22.7517,22.7068,22.7143,643700.0
2007-02-16 09:30:00,30.27,30.49,30.25,30.35,955500.0,22.6395,22.8041,22.6246,22.6994,955500.0
2007-02-16 09:40:00,30.35,30.37,30.25,30.3,371700.0,22.6994,22.7143,22.6246,22.662,371700.0
2007-02-16 09:50:00,30.29,30.32,30.25,30.26,396100.0,22.6545,22.6769,22.6246,22.632,396100.0
2007-02-16 10:00:00,30.26,30.28,30.21,30.26,314700.0,22.632,22.647,22.5947,22.632,314700.0
2007-02-16 10:10:00,30.26,30.26,30.2,30.23,302500.0,22.632,22.632,22.5872,22.6096,302500.0
2007-02-16 10:20:00,30.23,30.28,30.22,30.25,275800.0,22.6096,22.647,22.6021,22.6246,275800.0
2007-02-16 10:30:00,30.25,30.25,30.13,30.16,494100.0,22.6246,22.6246,22.5348,22.5573,494100.0
2007-02-16 10:40:00,30.16,30.22,30.16,30.2,481600.0,22.5573,22.6021,22.5573,22.5872,481600.0
2007-02-16 10:50:00,30.2,30.24,30.18,30.19,251000.0,22.5872,22.6171,22.5722,22.5797,251000.0
2007-02-16 11:00:00,30.18,30.2,30.1,30.1,356900.0,22.5722,22.5872,22.5124,22.5124,356900.0
2007-02-16 11:10:00,30.1,30.11,30.07,30.1,274800.0,22.5124,22.5199,22.4899,22.5124,274800.0
2007-02-16 11:20:00,30.09,30.11,30.05,30.09,226100.0,22.5049,22.5199,22.475,22.5049,226100.0
2007-02-16 11:30:00,30.09,30.1,30.01,30.01,291300.0,22.5049,22.5124,22.4451,22.4451,291300.0
2007-02-16 11:40:00,30.01,30.07,30.0,30.06,449300.0,22.4451,22.4899,22.4376,22.4825,449300.0
2007-02-16 11:50:00,30.06,30.07,30.03,30.04,243500.0,22.4825,22.4899,22.46,22.4675,243500.0
2007-02-16 12:00:00,30.04,30.04,30.02,30.04,365200.0,22.4675,22.4675,22.4525,22.4675,365200.0
2007-02-16 12:10:00,30.04,30.07,30.03,30.06,146600.0,22.4675,22.4899,22.46,22.4825,146600.0
2007-02-16 12:20:00,30.06,30.12,30.06,30.11,335500.0,22.4825,22.5273,22.4825,22.5199,335500.0
2007-02-16 12:30:00,30.11,30.14,30.1,30.12,354200.0,22.5199,22.5423,22.5124,22.5273,354200.0
2007-02-16 12:40:00,30.12,30.17,30.11,30.15,278400.0,22.5273,22.5647,22.5199,22.5498,278400.0
2007-02-16 12:50:00,30.15,30.17,30.13,30.13,314100.0,22.5498,22.5647,22.5348,22.5348,314100.0
2007-02-16 13:00:00,30.13,30.17,30.1,30.17,287200.0,22.5348,22.5647,22.5124,22.5647,287200.0
2007-02-16 13:10:00,30.17,30.17,30.13,30.13,134800.0,22.5647,22.5647,22.5348,22.5348,134800.0
2007-02-16 13:20:00,30.14,30.17,30.1,30.14,305900.0,22.5423,22.5647,22.5124,22.5423,305900.0
2007-02-16 13:30:00,30.15,30.16,30.14,30.16,215600.0,22.5498,22.5573,22.5423,22.5573,215600.0
2007-02-16 13:40:00,30.15,30.18,30.15,30.17,360100.0,22.5498,22.5722,22.5498,22.5647,360100.0
2007-02-16 13:50:00,30.17,30.2,30.17,30.19,364700.0,22.5647,22.5872,22.5647,22.5797,364700.0
2007-02-16 14:00:00,30.18,30.18,30.15,30.17,155900.0,22.5722,22.5722,22.5498,22.5647,155900.0
2007-02-16 14:10:00,30.17,30.18,30.13,30.14,495400.0,22.5647,22.5722,22.5348,22.5423,495400.0
2007-02-16 14:20:00,30.14,30.14,30.11,30.11,235300.0,22.5423,22.5423,22.5199,22.5199,235300.0
2007-02-16 14:30:00,30.11,30.12,30.08,30.08,137300.0,22.5199,22.5273,22.4974,22.4974,137300.0
2007-02-16 14:40:00,30.09,30.12,30.09,30.11,295000.0,22.5049,22.5273,22.5049,22.5199,295000.0
2007-02-16 14:50:00,30.1,30.11,30.05,30.07,253100.0,22.5124,22.5199,22.475,22.4899,253100.0
2007-02-16 15:00:00,30.07,30.09,30.05,30.05,268400.0,22.4899,22.5049,22.475,22.475,268400.0
2007-02-16 15:10:00,30.06,30.07,30.02,30.06,323300.0,22.4825,22.4899,22.4525,22.4825,323300.0
2007-02-16 15:20:00,30.05,30.07,30.05,30.06,269800.0,22.475,22.4899,22.475,22.4825,269800.0
2007-02-16 15:30:00,30.06,33.03,30.0,30.0,380900.0,22.4825,24.7038,22.4376,22.4376,380900.0
2007-02-16 15:40:00,30.0,30.07,30.0,30.04,785800.0,22.4376,22.4899,22.4376,22.4675,785800.0
2007-02-16 15:50:00,30.03,30.06,30.01,30.03,931100.0,22.46,22.4825,22.4451,22.46,931100.0
2007-02-20 09:30:00,29.85,29.87,29.7,29.87,891900.0,22.3254,22.3404,22.2132,22.3404,891900.0
2007-02-20 09:40:00,29.86,29.94,29.85,29.9,430500.0,22.3329,22.3927,22.3254,22.3628,430500.0
2007-02-20 09:50:00,29.91,29.96,29.8,29.81,687700.0,22.3703,22.4077,22.288,22.2955,687700.0
2007-02-20 10:00:00,29.81,29.82,29.74,29.77,279700.0,22.2955,22.303,22.2431,22.2656,279700.0
2007-02-20 10:10:00,29.76,29.84,29.76,29.78,259200.0,22.2581,22.3179,22.2581,22.273,259200.0
2007-02-20 10:20:00,29.78,29.88,29.78,29.88,238200.0,22.273,22.3478,22.273,22.3478,238200.0
2007-02-20 10:30:00,29.88,29.89,29.84,29.85,188400.0,22.3478,22.3553,22.3179,22.3254,188400.0
2007-02-20 10:40:00,29.85,29.86,29.77,29.82,234000.0,22.3254,22.3329,22.2656,22.303,234000.0
2007-02-20 10:50:00,29.83,29.83,29.8,29.81,102400.0,22.3104,22.3104,22.288,22.2955,102400.0
2007-02-20 11:00:00,29.81,29.83,29.79,29.83,194100.0,22.2955,22.3104,22.2805,22.3104,194100.0
2007-02-20 11:10:00,29.82,29.86,29.79,29.86,185600.0,22.303,22.3329,22.2805,22.3329,185600.0
2007-02-20 11:20:00,29.85,29.9,29.82,29.9,362600.0,22.3254,22.3628,22.303,22.3628,362600.0
2007-02-20 11:30:00,29.9,29.99,29.9,29.95,269200.0,22.3628,22.4301,22.3628,22.4002,269200.0
2007-02-20 11:40:00,29.94,29.95,29.87,29.94,170100.0,22.3927,22.4002,22.3404,22.3927,170100.0
2007-02-20 11:50:00,29.94,29.97,29.93,29.93,160400.0,22.3927,22.4152,22.3852,22.3852,160400.0
2007-02-20 12:00:00,29.93,29.94,29.88,29.94,241200.0,22.3852,22.3927,22.3478,22.3927,241200.0
2007-02-20 12:10:00,29.94,29.96,29.9,29.95,157400.0,22.3927,22.4077,22.3628,22.4002,157400.0
2007-02-20 12:20:00,29.95,29.97,29.94,29.95,196500.0,22.4002,22.4152,22.3927,22.4002,196500.0
2007-02-20 12:30:00,29.96,29.97,29.93,29.95,262500.0,22.4077,22.4152,22.3852,22.4002,262500.0
2007-02-20 12:40:00,29.96,29.99,29.95,29.98,107400.0,22.4077,22.4301,22.4002,22.4226,107400.0
2007-02-20 12:50:00,29.97,29.98,29.93,29.94,208500.0,22.4152,22.4226,22.3852,22.3927,208500.0
2007-02-20 13:00:00,29.94,29.94,29.88,29.92,257800.0,22.3927,22.3927,22.3478,22.3778,257800.0
2007-02-20 13:10:00,29.91,29.92,29.86,29.86,139000.0,22.3703,22.3778,22.3329,22.3329,139000.0
2007-02-20 13:20:00,29.86,29.86,29.83,29.85,154300.0,22.3329,22.3329,22.3104,22.3254,154300.0
2007-02-20 13:30:00,29.85,29.88,29.83,29.88,96100.0,22.3254,22.3478,22.3104,22.3478,96100.0
2007-02-20 13:40:00,29.87,29.89,29.84,29.85,90100.0,22.3404,22.3553,22.3179,22.3254,90100.0
2007-02-20 13:50:00,29.84,29.89,29.84,29.89,142700.0,22.3179,22.3553,22.3179,22.3553,142700.0
2007-02-20 14:00:00,29.89,29.92,29.87,29.91,132600.0,22.3553,22.3778,22.3404,22.3703,132600.0
2007-02-20 14:10:00,29.91,29.96,29.9,29.95,134500.0,22.3703,22.4077,22.3628,22.4002,134500.0
2007-02-20 14:20:00,29.95,29.96,29.92,29.93,204200.0,22.4002,22.4077,22.3778,22.3852,204200.0
2007-02-20 14:30:00,29.93,29.95,29.9,29.95,157200.0,22.3852,22.4002,22.3628,22.4002,157200.0
2007-02-20 14:40:00,29.95,29.98,29.94,29.98,169800.0,22.4002,22.4226,22.3927,22.4226,169800.0
2007-02-20 14:50:00,29.97,30.01,29.96,29.99,155100.0,22.4152,22.4451,22.4077,22.4301,155100.0
2007-02-20 15:00:00,29.99,30.01,29.99,30.0,143500.0,22.4301,22.4451,22.4301,22.4376,143500.0
2007-02-20 15:10:00,29.99,30.01,29.97,30.01,145600.0,22.4301,22.4451,22.4152,22.4451,145600.0
2007-02-20 15:20:00,30.0,30.03,30.0,30.01,138200.0,22.4376,22.46,22.4376,22.4451,138200.0
2007-02-20 15:30:00,30.01,30.02,30.0,30.01,119100.0,22.4451,22.4525,22.4376,22.4451,119100.0
2007-02-20 15:40:00,30.01,30.07,30.01,30.06,336800.0,22.4451,22.4899,22.4451,22.4825,336800.0
2007-02-20 15:50:00,30.05,30.06,30.01,30.01,361100.0,22.475,22.4825,22.4451,22.4451,361100.0
2007-02-21 09:30:00,30.04,30.08,29.86,29.91,422400.0,22.4675,22.4974,22.3329,22.3703,422400.0
2007-02-21 09:40:00,29.92,30.05,29.9,29.99,269000.0,22.3778,22.475,22.3628,22.4301,269000.0
2007-02-21 09:50:00,29.98,30.04,29.96,29.96,382400.0,22.4226,22.4675,22.4077,22.4077,382400.0
2007-02-21 10:00:00,29.96,30.0,29.84,29.87,400000.0,22.4077,22.4376,22.3179,22.3404,400000.0
2007-02-21 10:10:00,29.88,29.91,29.84,29.87,231000.0,22.3478,22.3703,22.3179,22.3404,231000.0
2007-02-21 10:20:00,29.87,29.89,29.84,29.87,318800.0,22.3404,22.3553,22.3179,22.3404,318800.0
2007-02-21 10:30:00,29.86,29.88,29.77,29.77,375900.0,22.3329,22.3478,22.2656,22.2656,375900.0
2007-02-21 10:40:00,29.77,29.8,29.7,29.79,466200.0,22.2656,22.288,22.2132,22.2805,466200.0
2007-02-21 10:50:00,29.8,29.83,29.79,29.81,246100.0,22.288,22.3104,22.2805,22.2955,246100.0
2007-02-21 11:00:00,29.8,29.83,29.75,29.82,274200.0,22.288,22.3104,22.2506,22.303,274200.0
2007-02-21 11:10:00,29.83,29.94,29.82,29.93,387800.0,22.3104,22.3927,22.303,22.3852,387800.0
2007-02-21 11:20:00,29.94,30.05,29.92,29.99,396300.0,22.3927,22.475,22.3778,22.4301,396300.0
2007-02-21 11:30:00,29.99,29.99,29.94,29.98,227300.0,22.4301,22.4301,22.3927,22.4226,227300.0
2007-02-21 11:40:00,29.98,30.05,29.97,30.05,366200.0,22.4226,22.475,22.4152,22.475,366200.0
2007-02-21 11:50:00,30.05,30.05,30.0,30.01,285900.0,22.475,22.475,22.4376,22.4451,285900.0
2007-02-21 12:00:00,30.0,30.06,30.0,30.02,234000.0,22.4376,22.4825,22.4376,22.4525,234000.0
2007-02-21 12:10:00,30.02,30.12,30.02,30.12,219200.0,22.4525,22.5273,22.4525,22.5273,219200.0
2007-02-21 12:20:00,30.12,30.15,30.11,30.15,165800.0,22.5273,22.5498,22.5199,22.5498,165800.0
2007-02-21 12:30:00,30.14,30.18,30.13,30.14,237700.0,22.5423,22.5722,22.5348,22.5423,237700.0
2007-02-21 12:40:00,30.14,30.15,30.12,30.14,118700.0,22.5423,22.5498,22.5273,22.5423,118700.0
2007-02-21 12:50:00,30.15,30.3,30.14,30.27,364000.0,22.5498,22.662,22.5423,22.6395,364000.0
2007-02-21 13:00:00,30.27,30.33,30.24,30.33,261600.0,22.6395,22.6844,22.6171,22.6844,261600.0
2007-02-21 13:10:00,30.33,30.37,30.32,30.32,351600.0,22.6844,22.7143,22.6769,22.6769,351600.0
2007-02-21 13:20:00,30.34,30.4,30.32,30.4,183900.0,22.6919,22.7368,22.6769,22.7368,183900.0
2007-02-21 13:30:00,30.4,30.4,30.31,30.33,204800.0,22.7368,22.7368,22.6694,22.6844,204800.0
2007-02-21 13:40:00,30.33,30.34,30.27,30.28,249700.0,22.6844,22.6919,22.6395,22.647,249700.0
2007-02-21 13:50:00,30.29,30.36,30.29,30.3,279600.0,22.6545,22.7068,22.6545,22.662,279600.0
2007-02-21 14:00:00,30.3,30.38,30.24,30.36,270700.0,22.662,22.7218,22.6171,22.7068,270700.0
2007-02-21 14:10:00,30.36,30.4,30.31,30.31,159600.0,22.7068,22.7368,22.6694,22.6694,159600.0
2007-02-21 14:20:00,30.31,30.34,30.23,30.23,165800.0,22.6694,22.6919,22.6096,22.6096,165800.0
2007-02-21 14:30:00,30.23,30.27,30.23,30.24,199300.0,22.6096,22.6395,22.6096,22.6171,199300.0
2007-02-21 14:40:00,30.24,30.26,30.2,30.25,159300.0,22.6171,22.632,22.5872,22.6246,159300.0
2007-02-21 14:50:00,30.25,30.28,30.23,30.28,133900.0,22.6246,22.647,22.6096,22.647,133900.0
2007-02-21 15:00:00,30.28,30.33,30.26,30.31,285200.0,22.647,22.6844,22.632,22.6694,285200.0
2007-02-21 15:10:00,30.31,30.32,30.24,30.24,273500.0,22.6694,22.6769,22.6171,22.6171,273500.0
2007-02-21 15:20:00,30.24,30.27,30.22,30.25,552600.0,22.6171,22.6395,22.6021,22.6246,552600.0
2007-02-21 15:30:00,30.25,30.26,30.21,30.26,509200.0,22.6246,22.632,22.5947,22.632,509200.0
2007-02-21 15:40:00,30.26,30.31,30.24,30.31,411600.0,22.632,22.6694,22.6171,22.6694,411600.0
2007-02-21 15:50:00,30.31,30.32,30.24,30.24,630900.0,22.6694,22.6769,22.6171,22.6171,630900.0
2007-02-22 09:30:00,30.36,30.36,30.1,30.16,373500.0,22.7068,22.7068,22.5124,22.5573,373500.0
2007-02-22 09:40:00,30.16,30.37,30.15,30.31,551300.0,22.5573,22.7143,22.5498,22.6694,551300.0
2007-02-22 09:50:00,30.31,30.45,30.3,30.35,417200.0,22.6694,22.7742,22.662,22.6994,417200.0
2007-02-22 10:00:00,30.35,30.43,30.3,30.41,333700.0,22.6994,22.7592,22.662,22.7442,333700.0
2007-02-22 10:10:00,30.41,30.41,30.29,30.3,297500.0,22.7442,22.7442,22.6545,22.662,297500.0
2007-02-22 10:20:00,30.3,30.37,30.3,30.33,277600.0,22.662,22.7143,22.662,22.6844,277600.0
2007-02-22 10:30:00,30.34,30.49,30.34,30.42,751200.0,22.6919,22.8041,22.6919,22.7517,751200.0
2007-02-22 10:40:00,30.42,30.42,30.31,30.35,256700.0,22.7517,22.7517,22.6694,22.6994,256700.0
2007-02-22 10:50:00,30.35,30.48,30.34,30.48,339900.0,22.6994,22.7966,22.6919,22.7966,339900.0
2007-02-22 11:00:00,30.47,30.48,30.36,30.38,295400.0,22.7891,22.7966,22.7068,22.7218,295400.0
2007-02-22 11:10:00,30.39,30.42,30.27,30.28,315000.0,22.7293,22.7517,22.6395,22.647,315000.0
2007-02-22 11:20:00,30.26,30.34,30.23,30.32,307500.0,22.632,22.6919,22.6096,22.6769,307500.0
2007-02-22 11:30:00,30.32,30.44,30.28,30.44,378000.0,22.6769,22.7667,22.647,22.7667,378000.0
2007-02-22 11:40:00,30.44,30.56,30.44,30.51,476300.0,22.7667,22.8564,22.7667,22.819,476300.0
2007-02-22 11:50:00,30.51,30.55,30.49,30.53,184600.0,22.819,22.8489,22.8041,22.834,184600.0
2007-02-22 12:00:00,30.53,30.76,30.52,30.76,546900.0,22.834,23.006,22.8265,23.006,546900.0
2007-02-22 12:10:00,30.75,30.85,30.74,30.84,610600.0,22.9985,23.0733,22.9911,23.0658,610600.0
2007-02-22 12:20:00,30.83,30.89,30.81,30.81,342100.0,23.0584,23.1032,23.0434,23.0434,342100.0
2007-02-22 12:30:00,30.81,30.83,30.75,30.79,270700.0,23.0434,23.0584,22.9985,23.0284,270700.0
2007-02-22 12:40:00,30.8,30.93,30.79,30.92,436600.0,23.0359,23.1332,23.0284,23.1257,436600.0
2007-02-22 12:50:00,30.92,31.0,30.92,30.97,778500.0,23.1257,23.1855,23.1257,23.1631,778500.0
2007-02-22 13:00:00,30.98,31.05,30.94,31.03,816600.0,23.1706,23.2229,23.1406,23.2079,816600.0
2007-02-22 13:10:00,31.03,31.1,31.01,31.02,430000.0,23.2079,23.2603,23.193,23.2005,430000.0
2007-02-22 13:20:00,31.02,31.03,31.0,31.01,219100.0,23.2005,23.2079,23.1855,23.193,219100.0
2007-02-22 13:30:00,31.01,31.02,31.0,31.0,185600.0,23.193,23.2005,23.1855,23.1855,185600.0
2007-02-22 13:40:00,31.0,31.02,30.96,30.96,462100.0,23.1855,23.2005,23.1556,23.1556,462100.0
2007-02-22 13:50:00,30.96,31.0,30.95,30.98,209700.0,23.1556,23.1855,23.1481,23.1706,209700.0
2007-02-22 14:00:00,30.98,31.0,30.95,30.97,224100.0,23.1706,23.1855,23.1481,23.1631,224100.0
2007-02-22 14:10:00,30.97,31.14,30.97,31.12,470200.0,23.1631,23.2902,23.1631,23.2753,470200.0
2007-02-22 14:20:00,31.11,31.13,31.06,31.11,276800.0,23.2678,23.2827,23.2304,23.2678,276800.0
2007-02-22 14:30:00,31.11,31.12,31.05,31.12,437900.0,23.2678,23.2753,23.2229,23.2753,437900.0
2007-02-22 14:40:00,31.11,31.24,31.11,31.23,605600.0,23.2678,23.365,23.2678,23.3575,605600.0
2007-02-22 14:50:00,31.23,31.26,31.21,31.25,550700.0,23.3575,23.38,23.3426,23.3725,550700.0
2007-02-22 15:00:00,31.25,31.25,31.18,31.21,664400.0,23.3725,23.3725,23.3201,23.3426,664400.0
2007-02-22 15:10:00,31.21,31.25,31.2,31.24,410700.0,23.3426,23.3725,23.3351,23.365,410700.0
2007-02-22 15:20:00,31.24,31.4,31.24,31.4,732400.0,23.365,23.4847,23.365,23.4847,732400.0
2007-02-22 15:30:00,31.4,31.43,31.28,31.39,864200.0,23.4847,23.5071,23.3949,23.4772,864200.0
2007-02-22 15:40:00,31.39,31.59,31.39,31.58,1764300.0,23.4772,23.6268,23.4772,23.6193,1764300.0
2007-02-22 15:50:00,31.59,31.59,31.5,31.51,1809400.0,23.6268,23.6268,23.5595,23.5669,1809400.0
2007-02-23 09:30:00,31.65,32.0,31.55,31.79,1407200.0,23.6717,23.9334,23.5969,23.7764,1407200.0
2007-02-23 09:40:00,31.79,31.95,31.72,31.88,824400.0,23.7764,23.896,23.724,23.8437,824400.0
2007-02-23 09:50:00,31.88,32.05,31.81,31.86,765400.0,23.8437,23.9708,23.7913,23.8287,765400.0
2007-02-23 10:00:00,31.86,31.86,31.75,31.82,734200.0,23.8287,23.8287,23.7465,23.7988,734200.0
2007-02-23 10:10:00,31.82,31.88,31.8,31.85,605000.0,23.7988,23.8437,23.7838,23.8212,605000.0
2007-02-23 10:20:00,31.85,31.86,31.75,31.75,411300.0,23.8212,23.8287,23.7465,23.7465,411300.0
2007-02-23 10:30:00,31.76,31.84,31.75,31.81,303600.0,23.7539,23.8138,23.7465,23.7913,303600.0
2007-02-23 10:40:00,31.8,31.8,31.69,31.78,369700.0,23.7838,23.7838,23.7016,23.7689,369700.0
2007-02-23 10:50:00,31.78,31.81,31.75,31.8,433800.0,23.7689,23.7913,23.7465,23.7838,433800.0
2007-02-23 11:00:00,31.79,31.86,31.78,31.81,435700.0,23.7764,23.8287,23.7689,23.7913,435700.0
2007-02-23 11:10:00,31.82,31.85,31.79,31.82,407600.0,23.7988,23.8212,23.7764,23.7988,407600.0
2007-02-23 11:20:00,31.81,31.82,31.75,31.75,218800.0,23.7913,23.7988,23.7465,23.7465,218800.0
2007-02-23 11:30:00,31.76,31.77,31.74,31.76,191100.0,23.7539,23.7614,23.739,23.7539,191100.0
2007-02-23 11:40:00,31.75,31.76,31.63,31.72,430900.0,23.7465,23.7539,23.6567,23.724,430900.0
2007-02-23 11:50:00,31.73,31.76,31.7,31.76,227800.0,23.7315,23.7539,23.7091,23.7539,227800.0
2007-02-23 12:00:00,31.76,31.76,31.7,31.7,218400.0,23.7539,23.7539,23.7091,23.7091,218400.0
2007-02-23 12:10:00,31.7,31.72,31.65,31.65,130600.0,23.7091,23.724,23.6717,23.6717,130600.0
2007-02-23 12:20:00,31.65,31.66,31.55,31.59,264600.0,23.6717,23.6791,23.5969,23.6268,264600.0
2007-02-23 12:30:00,31.6,31.65,31.57,31.61,164500.0,23.6343,23.6717,23.6118,23.6417,164500.0
2007-02-23 12:40:00,31.6,31.63,31.56,31.56,217200.0,23.6343,23.6567,23.6043,23.6043,217200.0
2007-02-23 12:50:00,31.57,31.58,31.52,31.57,277500.0,23.6118,23.6193,23.5744,23.6118,277500.0
2007-02-23 13:00:00,31.56,31.61,31.56,31.59,186300.0,23.6043,23.6417,23.6043,23.6268,186300.0
2007-02-23 13:10:00,31.59,31.67,31.59,31.65,139400.0,23.6268,23.6866,23.6268,23.6717,139400.0
2007-02-23 13:20:00,31.65,31.71,31.59,31.7,241300.0,23.6717,23.7165,23.6268,23.7091,241300.0
2007-02-23 13:30:00,31.69,31.77,31.68,31.73,396200.0,23.7016,23.7614,23.6941,23.7315,396200.0
2007-02-23 13:40:00,31.73,31.86,31.72,31.86,279800.0,23.7315,23.8287,23.724,23.8287,279800.0
2007-02-23 13:50:00,31.85,31.86,31.79,31.8,194600.0,23.8212,23.8287,23.7764,23.7838,194600.0
2007-02-23 14:00:00,31.8,31.81,31.75,31.76,339600.0,23.7838,23.7913,23.7465,23.7539,339600.0
2007-02-23 14:10:00,31.76,31.79,31.76,31.78,332600.0,23.7539,23.7764,23.7539,23.7689,332600.0
2007-02-23 14:20:00,31.79,31.79,31.76,31.77,191300.0,23.7764,23.7764,23.7539,23.7614,191300.0
2007-02-23 14:30:00,31.77,31.82,31.75,31.77,500700.0,23.7614,23.7988,23.7465,23.7614,500700.0
2007-02-23 14:40:00,31.77,31.83,31.75,31.79,319200.0,23.7614,23.8063,23.7465,23.7764,319200.0
2007-02-23 14:50:00,31.79,31.8,31.76,31.76,673200.0,23.7764,23.7838,23.7539,23.7539,673200.0
2007-02-23 15:00:00,31.77,31.77,31.72,31.73,121300.0,23.7614,23.7614,23.724,23.7315,121300.0
2007-02-23 15:10:00,31.73,31.75,31.71,31.72,177400.0,23.7315,23.7465,23.7165,23.724,177400.0
2007-02-23 15:20:00,31.72,31.74,31.7,31.71,621900.0,23.724,23.739,23.7091,23.7165,621900.0
2007-02-23 15:30:00,31.71,31.71,31.68,31.68,198800.0,23.7165,23.7165,23.6941,23.6941,198800.0
2007-02-23 15:40:00,31.68,31.69,31.61,31.62,299200.0,23.6941,23.7016,23.6417,23.6492,299200.0
2007-02-23 15:50:00,31.62,31.62,31.54,31.56,1074400.0,23.6492,23.6492,23.5894,23.6043,1074400.0
2007-02-26 09:30:00,31.77,32.09,31.77,32.03,709100.0,23.7614,24.0007,23.7614,23.9559,709100.0
2007-02-26 09:40:00,32.05,32.3,32.01,32.28,775900.0,23.9708,24.1578,23.9409,24.1428,775900.0
2007-02-26 09:50:00,32.29,32.3,32.13,32.22,734700.0,24.1503,24.1578,24.0307,24.098,734700.0
2007-02-26 10:00:00,32.23,32.23,32.01,32.06,574400.0,24.1055,24.1055,23.9409,23.9783,574400.0
2007-02-26 10:10:00,32.06,32.15,32.02,32.03,290400.0,23.9783,24.0456,23.9484,23.9559,290400.0
2007-02-26 10:20:00,32.03,32.04,31.96,32.0,403700.0,23.9559,23.9633,23.9035,23.9334,403700.0
2007-02-26 10:30:00,32.0,32.1,32.0,32.04,262200.0,23.9334,24.0082,23.9334,23.9633,262200.0
2007-02-26 10:40:00,32.04,32.09,32.04,32.09,173700.0,23.9633,24.0007,23.9633,24.0007,173700.0
2007-02-26 10:50:00,32.08,32.19,32.08,32.18,221200.0,23.9933,24.0755,23.9933,24.0681,221200.0
2007-02-26 11:00:00,32.18,32.26,32.18,32.22,252400.0,24.0681,24.1279,24.0681,24.098,252400.0
2007-02-26 11:10:00,32.22,32.22,32.1,32.12,239500.0,24.098,24.098,24.0082,24.0232,239500.0
2007-02-26 11:20:00,32.12,32.17,32.1,32.12,943000.0,24.0232,24.0606,24.0082,24.0232,943000.0
2007-02-26 11:30:00,32.12,32.22,32.11,32.15,341500.0,24.0232,24.098,24.0157,24.0456,341500.0
2007-02-26 11:40:00,32.15,32.16,32.03,32.04,349700.0,24.0456,24.0531,23.9559,23.9633,349700.0
2007-02-26 11:50:00,32.04,32.06,32.0,32.0,302200.0,23.9633,23.9783,23.9334,23.9334,302200.0
2007-02-26 12:00:00,32.01,32.03,31.92,32.0,475400.0,23.9409,23.9559,23.8736,23.9334,475400.0
2007-02-26 12:10:00,32.0,32.0,31.9,31.93,272000.0,23.9334,23.9334,23.8586,23.8811,272000.0
2007-02-26 12:20:00,31.93,31.94,31.89,31.92,327700.0,23.8811,23.8886,23.8512,23.8736,327700.0
2007-02-26 12:30:00,31.91,31.95,31.89,31.95,273000.0,23.8661,23.896,23.8512,23.896,273000.0
2007-02-26 12:40:00,31.95,31.95,31.83,31.85,274500.0,23.896,23.896,23.8063,23.8212,274500.0
2007-02-26 12:50:00,31.85,31.9,31.84,31.9,298100.0,23.8212,23.8586,23.8138,23.8586,298100.0
2007-02-26 13:00:00,31.89,31.96,31.88,31.95,188700.0,23.8512,23.9035,23.8437,23.896,188700.0
2007-02-26 13:10:00,31.96,31.99,31.93,31.94,166200.0,23.9035,23.926,23.8811,23.8886,166200.0
2007-02-26 13:20:00,31.93,31.94,31.88,31.94,239200.0,23.8811,23.8886,23.8437,23.8886,239200.0
2007-02-26 13:30:00,31.94,31.95,31.88,31.95,235800.0,23.8886,23.896,23.8437,23.896,235800.0
2007-02-26 13:40:00,31.95,31.96,31.91,31.91,119600.0,23.896,23.9035,23.8661,23.8661,119600.0
2007-02-26 13:50:00,31.92,31.94,31.9,31.92,223200.0,23.8736,23.8886,23.8586,23.8736,223200.0
2007-02-26 14:00:00,31.92,31.93,31.86,31.88,228500.0,23.8736,23.8811,23.8287,23.8437,228500.0
2007-02-26 14:10:00,31.88,31.9,31.86,31.87,204100.0,23.8437,23.8586,23.8287,23.8362,204100.0
2007-02-26 14:20:00,31.87,31.95,31.86,31.92,250500.0,23.8362,23.896,23.8287,23.8736,250500.0
2007-02-26 14:30:00,31.92,31.95,31.9,31.95,184200.0,23.8736,23.896,23.8586,23.896,184200.0
2007-02-26 14:40:00,31.94,31.96,31.94,31.95,114000.0,23.8886,23.9035,23.8886,23.896,114000.0
2007-02-26 14:50:00,31.95,31.96,31.94,31.96,95600.0,23.896,23.9035,23.8886,23.9035,95600.0
2007-02-26 15:00:00,31.96,31.97,31.89,31.89,432700.0,23.9035,23.911,23.8512,23.8512,432700.0
2007-02-26 15:10:00,31.9,31.94,31.89,31.9,294300.0,23.8586,23.8886,23.8512,23.8586,294300.0
2007-02-26 15:20:00,31.9,31.9,31.81,31.85,335800.0,23.8586,23.8586,23.7913,23.8212,335800.0
2007-02-26 15:30:00,31.85,31.88,31.85,31.87,190700.0,23.8212,23.8437,23.8212,23.8362,190700.0
2007-02-26 15:40:00,31.86,31.99,31.86,31.98,614700.0,23.8287,23.926,23.8287,23.9185,614700.0
2007-02-26 15:50:00,31.98,31.98,31.9,31.91,339400.0,23.9185,23.9185,23.8586,23.8661,339400.0
2007-02-27 09:30:00,31.32,31.6,31.07,31.22,997700.0,23.482,23.6919,23.2946,23.407,997700.0
2007-02-27 09:40:00,31.22,31.54,31.17,31.39,815900.0,23.407,23.647,23.3696,23.5345,815900.0
2007-02-27 09:50:00,31.42,31.58,31.22,31.52,758000.0,23.557,23.6769,23.407,23.632,758000.0
2007-02-27 10:00:00,31.52,31.65,31.36,31.5,734200.0,23.632,23.7294,23.512,23.617,734200.0
2007-02-27 10:10:00,31.57,31.74,31.37,31.71,620500.0,23.6695,23.7969,23.5195,23.7744,620500.0
2007-02-27 10:20:00,31.71,32.0,31.53,31.89,954200.0,23.7744,23.9918,23.6395,23.9094,954200.0
2007-02-27 10:30:00,31.89,32.0,31.82,31.94,665900.0,23.9094,23.9918,23.8569,23.9469,665900.0
2007-02-27 10:40:00,31.94,32.88,31.82,31.93,587600.0,23.9469,24.6516,23.8569,23.9394,587600.0
2007-02-27 10:50:00,31.92,32.0,31.72,31.72,709800.0,23.9319,23.9918,23.7819,23.7819,709800.0
2007-02-27 11:00:00,31.72,31.77,31.21,31.67,587000.0,23.7819,23.8194,23.3995,23.7444,587000.0
2007-02-27 11:10:00,31.67,31.86,31.66,31.82,670800.0,23.7444,23.8869,23.7369,23.8569,670800.0
2007-02-27 11:20:00,31.82,31.86,31.69,31.7,369600.0,23.8569,23.8869,23.7594,23.7669,369600.0
2007-02-27 11:30:00,31.7,31.87,31.69,31.82,438500.0,23.7669,23.8944,23.7594,23.8569,438500.0
2007-02-27 11:40:00,31.82,31.86,31.79,31.83,296500.0,23.8569,23.8869,23.8344,23.8644,296500.0
2007-02-27 11:50:00,31.83,31.95,31.75,31.75,555000.0,23.8644,23.9544,23.8044,23.8044,555000.0
2007-02-27 12:00:00,31.75,31.79,31.66,31.66,550500.0,23.8044,23.8344,23.7369,23.7369,550500.0
2007-02-27 12:10:00,31.67,31.71,31.54,31.69,323600.0,23.7444,23.7744,23.647,23.7594,323600.0
2007-02-27 12:20:00,31.7,31.73,31.61,31.67,262900.0,23.7669,23.7894,23.6994,23.7444,262900.0
2007-02-27 12:30:00,31.66,31.7,31.65,31.7,271500.0,23.7369,23.7669,23.7294,23.7669,271500.0
2007-02-27 12:40:00,31.69,31.72,31.62,31.63,300600.0,23.7594,23.7819,23.7069,23.7144,300600.0
2007-02-27 12:50:00,31.62,31.63,31.5,31.53,290300.0,23.7069,23.7144,23.617,23.6395,290300.0
2007-02-27 13:00:00,31.53,31.56,31.49,31.5,374200.0,23.6395,23.662,23.6095,23.617,374200.0
2007-02-27 13:10:00,31.49,31.53,31.44,31.52,391400.0,23.6095,23.6395,23.572,23.632,391400.0
2007-02-27 13:20:00,31.52,31.58,31.44,31.45,438100.0,23.632,23.6769,23.572,23.5795,438100.0
2007-02-27 13:30:00,31.44,31.47,31.2,31.22,511300.0,23.572,23.5945,23.392,23.407,511300.0
2007-02-27 13:40:00,31.21,31.29,31.19,31.21,407900.0,23.3995,23.4595,23.3845,23.3995,407900.0
2007-02-27 13:50:00,31.21,31.24,31.15,31.19,342000.0,23.3995,23.422,23.3546,23.3845,342000.0
2007-02-27 14:00:00,31.19,31.19,30.98,31.0,577600.0,23.3845,23.3845,23.2271,23.2421,577600.0
2007-02-27 14:10:00,31.0,31.1,30.95,31.01,595600.0,23.2421,23.3171,23.2046,23.2496,595600.0
2007-02-27 14:20:00,31.01,31.15,30.97,30.98,669800.0,23.2496,23.3546,23.2196,23.2271,669800.0
2007-02-27 14:30:00,30.99,31.1,30.97,31.0,412800.0,23.2346,23.3171,23.2196,23.2421,412800.0
2007-02-27 14:40:00,31.0,31.07,30.84,30.92,408500.0,23.2421,23.2946,23.1221,23.1821,408500.0
2007-02-27 14:50:00,30.92,30.94,30.62,30.75,504000.0,23.1821,23.1971,22.9572,23.0547,504000.0
2007-02-27 15:00:00,30.76,30.82,30.61,30.8,954300.0,23.0622,23.1071,22.9497,23.0921,954300.0
2007-02-27 15:10:00,30.79,31.07,30.7,31.01,587000.0,23.0847,23.2946,23.0172,23.2496,587000.0
2007-02-27 15:20:00,31.01,31.12,30.89,30.97,476700.0,23.2496,23.3321,23.1596,23.2196,476700.0
2007-02-27 15:30:00,30.98,31.0,30.78,30.88,598100.0,23.2271,23.2421,23.0772,23.1521,598100.0
2007-02-27 15:40:00,30.89,30.98,30.67,30.77,668200.0,23.1596,23.2271,22.9947,23.0697,668200.0
2007-02-27 15:50:00,30.77,31.0,30.76,30.8,594500.0,23.0697,23.2421,23.0622,23.0921,594500.0
2007-02-28 09:30:00,30.97,31.0,30.85,30.92,732100.0,23.2196,23.2421,23.1296,23.1821,732100.0
2007-02-28 09:40:00,30.98,31.01,30.85,30.94,964000.0,23.2271,23.2496,23.1296,23.1971,964000.0
2007-02-28 09:50:00,30.95,30.97,30.87,30.94,1071000.0,23.2046,23.2196,23.1446,23.1971,1071000.0
2007-02-28 10:00:00,30.93,31.02,30.88,31.01,623400.0,23.1896,23.2571,23.1521,23.2496,623400.0
2007-02-28 10:10:00,31.02,31.06,30.89,31.06,700500.0,23.2571,23.2871,23.1596,23.2871,700500.0
2007-02-28 10:20:00,31.06,31.23,30.93,31.14,1023200.0,23.2871,23.4145,23.1896,23.3471,1023200.0
2007-02-28 10:30:00,31.15,31.31,30.98,31.14,1067500.0,23.3546,23.4745,23.2271,23.3471,1067500.0
2007-02-28 10:40:00,31.14,31.31,31.04,31.3,851200.0,23.3471,23.4745,23.2721,23.467,851200.0
2007-02-28 10:50:00,31.3,31.3,31.13,31.19,580500.0,23.467,23.467,23.3396,23.3845,580500.0
2007-02-28 11:00:00,31.19,31.3,31.16,31.19,623500.0,23.3845,23.467,23.3621,23.3845,623500.0
2007-02-28 11:10:00,31.19,31.29,31.19,31.24,556400.0,23.3845,23.4595,23.3845,23.422,556400.0
2007-02-28 11:20:00,31.21,31.28,31.13,31.22,659200.0,23.3995,23.452,23.3396,23.407,659200.0
2007-02-28 11:30:00,31.22,31.25,31.14,31.23,450100.0,23.407,23.4295,23.3471,23.4145,450100.0
2007-02-28 11:40:00,31.23,31.27,31.14,31.14,593400.0,23.4145,23.4445,23.3471,23.3471,593400.0
2007-02-28 11:50:00,31.19,31.22,31.07,31.2,472300.0,23.3845,23.407,23.2946,23.392,472300.0
2007-02-28 12:00:00,31.09,31.23,31.03,31.09,729200.0,23.3096,23.4145,23.2646,23.3096,729200.0
2007-02-28 12:10:00,31.09,31.18,31.03,31.1,662000.0,23.3096,23.3771,23.2646,23.3171,662000.0
2007-02-28 12:20:00,31.17,31.18,31.07,31.11,697100.0,23.3696,23.3771,23.2946,23.3246,697100.0
2007-02-28 12:30:00,31.11,31.17,31.06,31.16,529400.0,23.3246,23.3696,23.2871,23.3621,529400.0
2007-02-28 12:40:00,31.16,31.31,31.16,31.28,450500.0,23.3621,23.4745,23.3621,23.452,450500.0
2007-02-28 12:50:00,31.27,31.29,31.23,31.25,389600.0,23.4445,23.4595,23.4145,23.4295,389600.0
2007-02-28 13:00:00,31.24,31.29,31.19,31.2,416600.0,23.422,23.4595,23.3845,23.392,416600.0
2007-02-28 13:10:00,31.19,31.2,31.14,31.19,229500.0,23.3845,23.392,23.3471,23.3845,229500.0
2007-02-28 13:20:00,31.17,31.24,31.13,31.21,328300.0,23.3696,23.422,23.3396,23.3995,328300.0
2007-02-28 13:30:00,31.21,31.33,31.19,31.3,410400.0,23.3995,23.4895,23.3845,23.467,410400.0
2007-02-28 13:40:00,31.3,31.37,31.29,31.29,402500.0,23.467,23.5195,23.4595,23.4595,402500.0
2007-02-28 13:50:00,31.29,31.3,31.17,31.2,366700.0,23.4595,23.467,23.3696,23.392,366700.0
2007-02-28 14:00:00,31.2,31.26,31.17,31.22,480000.0,23.392,23.437,23.3696,23.407,480000.0
2007-02-28 14:10:00,31.22,31.23,31.17,31.18,258700.0,23.407,23.4145,23.3696,23.3771,258700.0
2007-02-28 14:20:00,31.17,31.22,31.13,31.14,510000.0,23.3696,23.407,23.3396,23.3471,510000.0
2007-02-28 14:30:00,31.14,31.17,31.09,31.13,373600.0,23.3471,23.3696,23.3096,23.3396,373600.0
2007-02-28 14:40:00,31.13,31.15,31.09,31.14,653100.0,23.3396,23.3546,23.3096,23.3471,653100.0
2007-02-28 14:50:00,31.13,31.14,31.1,31.11,186500.0,23.3396,23.3471,23.3171,23.3246,186500.0
2007-02-28 15:00:00,31.11,31.14,31.09,31.12,302000.0,23.3246,23.3471,23.3096,23.3321,302000.0
2007-02-28 15:10:00,31.12,31.16,31.09,31.15,466200.0,23.3321,23.3621,23.3096,23.3546,466200.0
2007-02-28 15:20:00,31.15,31.19,31.11,31.12,477900.0,23.3546,23.3845,23.3246,23.3321,477900.0
2007-02-28 15:30:00,31.13,31.13,31.04,31.09,507000.0,23.3396,23.3396,23.2721,23.3096,507000.0
2007-02-28 15:40:00,31.09,31.09,31.01,31.03,474000.0,23.3096,23.3096,23.2496,23.2646,474000.0
2007-02-28 15:50:00,31.02,31.04,30.86,30.9,756200.0,23.2571,23.2721,23.1371,23.1671,756200.0
2007-03-01 09:30:00,30.54,30.67,30.3,30.36,741100.0,22.8972,22.9947,22.7173,22.7623,741100.0
2007-03-01 09:40:00,30.37,30.4,30.19,30.27,753500.0,22.7698,22.7923,22.6348,22.6948,753500.0
2007-03-01 09:50:00,30.27,30.65,30.18,30.24,921500.0,22.6948,22.9797,22.6273,22.6723,921500.0
2007-03-01 10:00:00,30.61,30.82,30.25,30.66,651000.0,22.9497,23.1071,22.6798,22.9872,651000.0
2007-03-01 10:10:00,30.66,30.81,30.59,30.76,542100.0,22.9872,23.0996,22.9347,23.0622,542100.0
2007-03-01 10:20:00,30.76,30.83,30.59,30.77,557200.0,23.0622,23.1146,22.9347,23.0697,557200.0
2007-03-01 10:30:00,30.77,30.84,30.55,30.81,546900.0,23.0697,23.1221,22.9047,23.0996,546900.0
2007-03-01 10:40:00,30.8,30.86,30.6,30.81,415200.0,23.0921,23.1371,22.9422,23.0996,415200.0
2007-03-01 10:50:00,30.82,31.0,30.57,30.94,457600.0,23.1071,23.2421,22.9197,23.1971,457600.0
2007-03-01 11:00:00,30.95,31.0,30.61,30.79,415000.0,23.2046,23.2421,22.9497,23.0847,415000.0
2007-03-01 11:10:00,30.85,31.0,30.73,30.93,494900.0,23.1296,23.2421,23.0397,23.1896,494900.0
2007-03-01 11:20:00,30.92,31.0,30.9,30.93,551200.0,23.1821,23.2421,23.1671,23.1896,551200.0
2007-03-01 11:30:00,30.93,31.09,30.83,31.06,1008100.0,23.1896,23.3096,23.1146,23.2871,1008100.0
2007-03-01 11:40:00,30.95,31.08,30.91,31.04,415700.0,23.2046,23.3021,23.1746,23.2721,415700.0
2007-03-01 11:50:00,31.03,31.09,30.98,30.99,433700.0,23.2646,23.3096,23.2271,23.2346,433700.0
2007-03-01 12:00:00,30.99,31.08,30.97,31.05,312900.0,23.2346,23.3021,23.2196,23.2796,312900.0
2007-03-01 12:10:00,31.01,31.07,30.93,30.95,338600.0,23.2496,23.2946,23.1896,23.2046,338600.0
2007-03-01 12:20:00,30.93,31.01,30.92,31.01,438700.0,23.1896,23.2496,23.1821,23.2496,438700.0
2007-03-01 12:30:00,31.01,31.09,30.98,31.08,527000.0,23.2496,23.3096,23.2271,23.3021,527000.0
2007-03-01 12:40:00,31.08,31.22,31.07,31.2,301800.0,23.3021,23.407,23.2946,23.392,301800.0
2007-03-01 12:50:00,31.2,31.31,31.19,31.3,459700.0,23.392,23.4745,23.3845,23.467,459700.0
2007-03-01 13:00:00,31.3,31.33,31.21,31.22,388700.0,23.467,23.4895,23.3995,23.407,388700.0
2007-03-01 13:10:00,31.21,31.29,31.18,31.29,244200.0,23.3995,23.4595,23.3771,23.4595,244200.0
2007-03-01 13:20:00,31.29,31.33,31.23,31.33,177600.0,23.4595,23.4895,23.4145,23.4895,177600.0
2007-03-01 13:30:00,31.33,31.4,31.31,31.35,286100.0,23.4895,23.542,23.4745,23.5045,286100.0
2007-03-01 13:40:00,31.35,31.4,31.25,31.39,300300.0,23.5045,23.542,23.4295,23.5345,300300.0
2007-03-01 13:50:00,31.4,31.42,31.31,31.42,226800.0,23.542,23.557,23.4745,23.557,226800.0
2007-03-01 14:00:00,31.42,31.55,31.41,31.52,465200.0,23.557,23.6545,23.5495,23.632,465200.0
2007-03-01 14:10:00,31.51,31.55,31.43,31.53,275500.0,23.6245,23.6545,23.5645,23.6395,275500.0
2007-03-01 14:20:00,31.53,31.6,31.51,31.58,348500.0,23.6395,23.6919,23.6245,23.6769,348500.0
2007-03-01 14:30:00,31.58,31.7,31.57,31.7,563200.0,23.6769,23.7669,23.6695,23.7669,563200.0
2007-03-01 14:40:00,31.69,31.74,31.66,31.74,370000.0,23.7594,23.7969,23.7369,23.7969,370000.0
2007-03-01 14:50:00,31.74,31.77,31.58,31.6,399700.0,23.7969,23.8194,23.6769,23.6919,399700.0
2007-03-01 15:00:00,31.6,31.68,31.51,31.62,445300.0,23.6919,23.7519,23.6245,23.7069,445300.0
2007-03-01 15:10:00,31.62,31.66,31.55,31.57,284100.0,23.7069,23.7369,23.6545,23.6695,284100.0
2007-03-01 15:20:00,31.57,31.59,31.4,31.51,625400.0,23.6695,23.6844,23.542,23.6245,625400.0
2007-03-01 15:30:00,31.51,31.58,31.38,31.41,504700.0,23.6245,23.6769,23.527,23.5495,504700.0
2007-03-01 15:40:00,31.41,31.42,31.3,31.38,686700.0,23.5495,23.557,23.467,23.527,686700.0
2007-03-01 15:50:00,31.38,31.42,31.34,31.35,859400.0,23.527,23.557,23.497,23.5045,859400.0
2007-03-02 09:30:00,31.34,31.48,31.24,31.3,483600.0,23.497,23.602,23.422,23.467,483600.0
2007-03-02 09:40:00,31.31,31.65,31.31,31.39,715000.0,23.4745,23.7294,23.4745,23.5345,715000.0
2007-03-02 09:50:00,31.39,31.42,31.2,31.3,638100.0,23.5345,23.557,23.392,23.467,638100.0
2007-03-02 10:00:00,31.3,31.46,31.2,31.44,689400.0,23.467,23.587,23.392,23.572,689400.0
2007-03-02 10:10:00,31.44,31.57,31.44,31.54,792300.0,23.572,23.6695,23.572,23.647,792300.0
2007-03-02 10:20:00,31.54,31.54,31.34,31.41,460100.0,23.647,23.647,23.497,23.5495,460100.0
2007-03-02 10:30:00,31.41,31.44,31.32,31.32,329000.0,23.5495,23.572,23.482,23.482,329000.0
2007-03-02 10:40:00,31.32,31.44,31.25,31.43,355700.0,23.482,23.572,23.4295,23.5645,355700.0
2007-03-02 10:50:00,31.43,31.45,31.39,31.42,232900.0,23.5645,23.5795,23.5345,23.557,232900.0
2007-03-02 11:00:00,31.43,31.43,31.32,31.39,261600.0,23.5645,23.5645,23.482,23.5345,261600.0
2007-03-02 11:10:00,31.38,31.41,31.34,31.36,453900.0,23.527,23.5495,23.497,23.512,453900.0
2007-03-02 11:20:00,31.36,31.38,31.28,31.28,329900.0,23.512,23.527,23.452,23.452,329900.0
2007-03-02 11:30:00,31.28,31.29,31.21,31.21,240200.0,23.452,23.4595,23.3995,23.3995,240200.0
2007-03-02 11:40:00,31.22,31.26,31.11,31.24,502000.0,23.407,23.437,23.3246,23.422,502000.0
2007-03-02 11:50:00,31.23,31.31,31.2,31.3,432000.0,23.4145,23.4745,23.392,23.467,432000.0
2007-03-02 12:00:00,31.31,31.36,31.25,31.3,514700.0,23.4745,23.512,23.4295,23.467,514700.0
2007-03-02 12:10:00,31.3,31.32,31.12,31.14,367200.0,23.467,23.482,23.3321,23.3471,367200.0
2007-03-02 12:20:00,31.14,31.21,31.08,31.08,500300.0,23.3471,23.3995,23.3021,23.3021,500300.0
2007-03-02 12:30:00,31.08,31.12,31.02,31.06,405400.0,23.3021,23.3321,23.2571,23.2871,405400.0
2007-03-02 12:40:00,31.06,31.07,30.99,31.0,463800.0,23.2871,23.2946,23.2346,23.2421,463800.0
2007-03-02 12:50:00,31.01,31.17,30.99,31.16,486600.0,23.2496,23.3696,23.2346,23.3621,486600.0
2007-03-02 13:00:00,31.16,31.2,31.04,31.04,349400.0,23.3621,23.392,23.2721,23.2721,349400.0
2007-03-02 13:10:00,31.04,31.07,31.0,31.04,297700.0,23.2721,23.2946,23.2421,23.2721,297700.0
2007-03-02 13:20:00,31.04,31.04,30.91,30.91,395000.0,23.2721,23.2721,23.1746,23.1746,395000.0
2007-03-02 13:30:00,30.91,30.95,30.83,30.9,328200.0,23.1746,23.2046,23.1146,23.1671,328200.0
2007-03-02 13:40:00,30.9,30.99,30.88,30.99,490500.0,23.1671,23.2346,23.1521,23.2346,490500.0
2007-03-02 13:50:00,30.99,30.99,30.84,30.9,710600.0,23.2346,23.2346,23.1221,23.1671,710600.0
2007-03-02 14:00:00,30.9,30.91,30.85,30.9,751900.0,23.1671,23.1746,23.1296,23.1671,751900.0
2007-03-02 14:10:00,30.89,30.97,30.89,30.97,1189900.0,23.1596,23.2196,23.1596,23.2196,1189900.0
2007-03-02 14:20:00,30.98,31.01,30.81,30.85,796900.0,23.2271,23.2496,23.0996,23.1296,796900.0
2007-03-02 14:30:00,30.84,30.89,30.82,30.88,258000.0,23.1221,23.1596,23.1071,23.1521,258000.0
2007-03-02 14:40:00,30.88,30.97,30.88,30.94,411200.0,23.1521,23.2196,23.1521,23.1971,411200.0
2007-03-02 14:50:00,30.93,30.96,30.87,30.88,201900.0,23.1896,23.2121,23.1446,23.1521,201900.0
2007-03-02 15:00:00,30.88,31.02,30.86,30.94,330600.0,23.1521,23.2571,23.1371,23.1971,330600.0
2007-03-02 15:10:00,30.94,31.0,30.92,30.98,499000.0,23.1971,23.2421,23.1821,23.2271,499000.0
2007-03-02 15:20:00,30.97,31.01,30.93,31.01,278600.0,23.2196,23.2496,23.1896,23.2496,278600.0
2007-03-02 15:30:00,31.01,31.03,30.93,31.0,263600.0,23.2496,23.2646,23.1896,23.2421,263600.0
2007-03-02 15:40:00,31.01,31.09,30.97,31.09,570800.0,23.2496,23.3096,23.2196,23.3096,570800.0
2007-03-02 15:50:00,31.09,31.11,30.98,31.02,864200.0,23.3096,23.3246,23.2271,23.2571,864200.0
2007-03-05 09:30:00,30.48,30.75,30.41,30.61,694700.0,22.8522,23.0547,22.7997,22.9497,694700.0
2007-03-05 09:40:00,30.61,30.75,30.54,30.59,467900.0,22.9497,23.0547,22.8972,22.9347,467900.0
2007-03-05 09:50:00,30.59,30.8,30.56,30.8,436200.0,22.9347,23.0921,22.9122,23.0921,436200.0
2007-03-05 10:00:00,30.8,30.82,30.74,30.82,362500.0,23.0921,23.1071,23.0472,23.1071,362500.0
2007-03-05 10:10:00,30.82,31.07,30.8,30.97,399300.0,23.1071,23.2946,23.0921,23.2196,399300.0
2007-03-05 10:20:00,30.97,31.1,30.84,30.95,361600.0,23.2196,23.3171,23.1221,23.2046,361600.0
2007-03-05 10:30:00,30.95,30.96,30.75,30.78,505500.0,23.2046,23.2121,23.0547,23.0772,505500.0
2007-03-05 10:40:00,30.79,30.84,30.71,30.72,467500.0,23.0847,23.1221,23.0247,23.0322,467500.0
2007-03-05 10:50:00,30.72,30.81,30.7,30.72,431300.0,23.0322,23.0996,23.0172,23.0322,431300.0
2007-03-05 11:00:00,30.72,30.79,30.65,30.78,433100.0,23.0322,23.0847,22.9797,23.0772,433100.0
2007-03-05 11:10:00,30.77,30.85,30.71,30.84,304400.0,23.0697,23.1296,23.0247,23.1221,304400.0
2007-03-05 11:20:00,30.84,30.88,30.73,30.74,281600.0,23.1221,23.1521,23.0397,23.0472,281600.0
2007-03-05 11:30:00,30.74,30.75,30.65,30.66,307500.0,23.0472,23.0547,22.9797,22.9872,307500.0
2007-03-05 11:40:00,30.67,30.67,30.57,30.6,617900.0,22.9947,22.9947,22.9197,22.9422,617900.0
2007-03-05 11:50:00,30.6,30.62,30.4,30.46,527200.0,22.9422,22.9572,22.7923,22.8372,527200.0
2007-03-05 12:00:00,30.45,30.46,30.39,30.4,435900.0,22.8297,22.8372,22.7848,22.7923,435900.0
2007-03-05 12:10:00,30.4,30.51,30.3,30.3,577800.0,22.7923,22.8747,22.7173,22.7173,577800.0
2007-03-05 12:20:00,30.31,30.34,30.3,30.33,294600.0,22.7248,22.7473,22.7173,22.7398,294600.0
2007-03-05 12:30:00,30.33,30.35,30.27,30.29,398300.0,22.7398,22.7548,22.6948,22.7098,398300.0
2007-03-05 12:40:00,30.29,30.33,30.28,30.33,396200.0,22.7098,22.7398,22.7023,22.7398,396200.0
2007-03-05 12:50:00,30.33,30.37,30.29,30.3,349600.0,22.7398,22.7698,22.7098,22.7173,349600.0
2007-03-05 13:00:00,30.3,30.31,30.26,30.28,207900.0,22.7173,22.7248,22.6873,22.7023,207900.0
2007-03-05 13:10:00,30.28,30.33,30.25,30.31,343500.0,22.7023,22.7398,22.6798,22.7248,343500.0
2007-03-05 13:20:00,30.3,30.32,30.24,30.28,294100.0,22.7173,22.7323,22.6723,22.7023,294100.0
2007-03-05 13:30:00,30.27,30.4,30.26,30.39,348300.0,22.6948,22.7923,22.6873,22.7848,348300.0
2007-03-05 13:40:00,30.39,30.44,30.36,30.37,337900.0,22.7848,22.8222,22.7623,22.7698,337900.0
2007-03-05 13:50:00,30.37,30.43,30.37,30.42,200300.0,22.7698,22.8147,22.7698,22.8072,200300.0
2007-03-05 14:00:00,30.43,30.5,30.42,30.45,311700.0,22.8147,22.8672,22.8072,22.8297,311700.0
2007-03-05 14:10:00,30.44,30.46,30.3,30.38,279400.0,22.8222,22.8372,22.7173,22.7773,279400.0
2007-03-05 14:20:00,30.38,30.46,30.36,30.4,290000.0,22.7773,22.8372,22.7623,22.7923,290000.0
2007-03-05 14:30:00,30.4,30.47,30.4,30.45,268600.0,22.7923,22.8447,22.7923,22.8297,268600.0
2007-03-05 14:40:00,30.45,30.55,30.42,30.55,194100.0,22.8297,22.9047,22.8072,22.9047,194100.0
2007-03-05 14:50:00,30.54,30.54,30.49,30.52,200300.0,22.8972,22.8972,22.8597,22.8822,200300.0
2007-03-05 15:00:00,30.52,30.53,30.31,30.32,275700.0,22.8822,22.8897,22.7248,22.7323,275700.0
2007-03-05 15:10:00,30.32,30.43,30.28,30.41,437800.0,22.7323,22.8147,22.7023,22.7997,437800.0
2007-03-05 15:20:00,30.41,30.52,30.4,30.49,282900.0,22.7997,22.8822,22.7923,22.8597,282900.0
2007-03-05 15:30:00,30.48,30.5,30.35,30.35,256700.0,22.8522,22.8672,22.7548,22.7548,256700.0
2007-03-05 15:40:00,30.35,30.43,30.34,30.41,475500.0,22.7548,22.8147,22.7473,22.7997,475500.0
2007-03-05 15:50:00,30.4,30.43,30.28,30.32,740900.0,22.7923,22.8147,22.7023,22.7323,740900.0
2007-03-06 09:30:00,30.64,30.86,30.61,30.82,556500.0,22.9722,23.1371,22.9497,23.1071,556500.0
2007-03-06 09:40:00,30.84,30.91,30.65,30.65,490000.0,23.1221,23.1746,22.9797,22.9797,490000.0
2007-03-06 09:50:00,30.66,30.85,30.57,30.84,487700.0,22.9872,23.1296,22.9197,23.1221,487700.0
2007-03-06 10:00:00,30.84,30.84,30.75,30.78,347500.0,23.1221,23.1221,23.0547,23.0772,347500.0
2007-03-06 10:10:00,30.78,30.84,30.76,30.81,371500.0,23.0772,23.1221,23.0622,23.0996,371500.0
2007-03-06 10:20:00,30.81,30.82,30.72,30.8,484900.0,23.0996,23.1071,23.0322,23.0921,484900.0
2007-03-06 10:30:00,30.8,30.81,30.73,30.73,335600.0,23.0921,23.0996,23.0397,23.0397,335600.0
2007-03-06 10:40:00,30.74,30.79,30.71,30.78,333100.0,23.0472,23.0847,23.0247,23.0772,333100.0
2007-03-06 10:50:00,30.77,30.8,30.72,30.72,323800.0,23.0697,23.0921,23.0322,23.0322,323800.0
2007-03-06 11:00:00,30.73,30.8,30.7,30.72,485400.0,23.0397,23.0921,23.0172,23.0322,485400.0
2007-03-06 11:10:00,30.72,30.73,30.62,30.69,247700.0,23.0322,23.0397,22.9572,23.0097,247700.0
2007-03-06 11:20:00,30.68,30.75,30.64,30.73,234500.0,23.0022,23.0547,22.9722,23.0397,234500.0
2007-03-06 11:30:00,30.73,30.82,30.72,30.82,365800.0,23.0397,23.1071,23.0322,23.1071,365800.0
2007-03-06 11:40:00,30.82,30.92,30.8,30.9,488400.0,23.1071,23.1821,23.0921,23.1671,488400.0
2007-03-06 11:50:00,30.9,30.97,30.9,30.93,530800.0,23.1671,23.2196,23.1671,23.1896,530800.0
2007-03-06 12:00:00,30.93,30.97,30.87,30.93,330500.0,23.1896,23.2196,23.1446,23.1896,330500.0
2007-03-06 12:10:00,30.93,30.93,30.86,30.9,434400.0,23.1896,23.1896,23.1371,23.1671,434400.0
2007-03-06 12:20:00,30.9,30.91,30.84,30.9,211400.0,23.1671,23.1746,23.1221,23.1671,211400.0
2007-03-06 12:30:00,30.9,30.92,30.84,30.84,803500.0,23.1671,23.1821,23.1221,23.1221,803500.0
2007-03-06 12:40:00,30.84,30.9,30.84,30.88,168300.0,23.1221,23.1671,23.1221,23.1521,168300.0
2007-03-06 12:50:00,30.87,30.95,30.86,30.95,192500.0,23.1446,23.2046,23.1371,23.2046,192500.0
2007-03-06 13:00:00,30.95,30.99,30.92,30.95,327300.0,23.2046,23.2346,23.1821,23.2046,327300.0
2007-03-06 13:10:00,30.94,30.95,30.9,30.91,168900.0,23.1971,23.2046,23.1671,23.1746,168900.0
2007-03-06 13:20:00,30.9,30.91,30.85,30.86,279500.0,23.1671,23.1746,23.1296,23.1371,279500.0
2007-03-06 13:30:00,30.86,30.94,30.85,30.93,300600.0,23.1371,23.1971,23.1296,23.1896,300600.0
2007-03-06 13:40:00,30.94,31.07,30.93,31.0,425600.0,23.1971,23.2946,23.1896,23.2421,425600.0
2007-03-06 13:50:00,31.01,31.01,30.92,30.94,271800.0,23.2496,23.2496,23.1821,23.1971,271800.0
2007-03-06 14:00:00,30.94,31.06,30.92,30.95,423600.0,23.1971,23.2871,23.1821,23.2046,423600.0
2007-03-06 14:10:00,30.96,31.0,30.92,30.95,258400.0,23.2121,23.2421,23.1821,23.2046,258400.0
2007-03-06 14:20:00,30.95,30.98,30.93,30.97,161500.0,23.2046,23.2271,23.1896,23.2196,161500.0
2007-03-06 14:30:00,30.97,30.98,30.91,30.97,282700.0,23.2196,23.2271,23.1746,23.2196,282700.0
2007-03-06 14:40:00,30.97,31.1,30.96,31.0,379000.0,23.2196,23.3171,23.2121,23.2421,379000.0
2007-03-06 14:50:00,31.0,31.18,30.99,31.18,426000.0,23.2421,23.3771,23.2346,23.3771,426000.0
2007-03-06 15:00:00,31.18,31.19,31.15,31.16,279400.0,23.3771,23.3845,23.3546,23.3621,279400.0
2007-03-06 15:10:00,31.17,31.19,31.13,31.15,195400.0,23.3696,23.3845,23.3396,23.3546,195400.0
2007-03-06 15:20:00,31.16,31.18,31.08,31.09,394400.0,23.3621,23.3771,23.3021,23.3096,394400.0
2007-03-06 15:30:00,31.08,31.11,30.99,31.03,642600.0,23.3021,23.3246,23.2346,23.2646,642600.0
2007-03-06 15:40:00,31.03,31.08,30.91,30.92,307100.0,23.2646,23.3021,23.1746,23.1821,307100.0
2007-03-06 15:50:00,30.91,31.0,30.9,30.98,746600.0,23.1746,23.2421,23.1671,23.2271,746600.0
2007-03-07 09:30:00,31.07,31.17,30.86,31.14,329800.0,23.2946,23.3696,23.1371,23.3471,329800.0
2007-03-07 09:40:00,31.13,31.32,31.13,31.28,383400.0,23.3396,23.482,23.3396,23.452,383400.0
2007-03-07 09:50:00,31.27,31.29,31.2,31.21,486000.0,23.4445,23.4595,23.392,23.3995,486000.0
2007-03-07 10:00:00,31.21,31.24,31.14,31.2,855200.0,23.3995,23.422,23.3471,23.392,855200.0
2007-03-07 10:10:00,31.2,31.3,31.2,31.3,423500.0,23.392,23.467,23.392,23.467,423500.0
2007-03-07 10:20:00,31.3,31.4,31.24,31.37,664500.0,23.467,23.542,23.422,23.5195,664500.0
2007-03-07 10:30:00,31.38,31.73,31.37,31.58,938300.0,23.527,23.7894,23.5195,23.6769,938300.0
2007-03-07 10:40:00,31.58,31.66,31.5,31.52,683800.0,23.6769,23.7369,23.617,23.632,683800.0
2007-03-07 10:50:00,31.53,31.53,31.32,31.34,855300.0,23.6395,23.6395,23.482,23.497,855300.0
2007-03-07 11:00:00,31.34,31.42,31.24,31.27,800300.0,23.497,23.557,23.422,23.4445,800300.0
2007-03-07 11:10:00,31.27,31.49,31.21,31.47,650400.0,23.4445,23.6095,23.3995,23.5945,650400.0
2007-03-07 11:20:00,31.47,31.5,31.39,31.39,199600.0,23.5945,23.617,23.5345,23.5345,199600.0
2007-03-07 11:30:00,31.38,31.39,31.2,31.32,449200.0,23.527,23.5345,23.392,23.482,449200.0
2007-03-07 11:40:00,31.33,31.35,31.22,31.29,240600.0,23.4895,23.5045,23.407,23.4595,240600.0
2007-03-07 11:50:00,31.3,31.44,31.29,31.34,461700.0,23.467,23.572,23.4595,23.497,461700.0
2007-03-07 12:00:00,31.34,31.39,31.33,31.38,347600.0,23.497,23.5345,23.4895,23.527,347600.0
2007-03-07 12:10:00,31.38,31.49,31.33,31.43,277100.0,23.527,23.6095,23.4895,23.5645,277100.0
2007-03-07 12:20:00,31.43,31.47,31.3,31.46,289200.0,23.5645,23.5945,23.467,23.587,289200.0
2007-03-07 12:30:00,31.47,31.59,31.47,31.57,485100.0,23.5945,23.6844,23.5945,23.6695,485100.0
2007-03-07 12:40:00,31.57,31.65,31.49,31.63,170000.0,23.6695,23.7294,23.6095,23.7144,170000.0
2007-03-07 12:50:00,31.62,31.67,31.4,31.66,674600.0,23.7069,23.7444,23.542,23.7369,674600.0
2007-03-07 13:00:00,31.66,31.73,31.49,31.68,369000.0,23.7369,23.7894,23.6095,23.7519,369000.0
2007-03-07 13:10:00,31.68,31.81,31.49,31.8,561900.0,23.7519,23.8494,23.6095,23.8419,561900.0
2007-03-07 13:20:00,31.81,31.83,31.73,31.74,489600.0,23.8494,23.8644,23.7894,23.7969,489600.0
2007-03-07 13:30:00,31.75,31.9,31.73,31.88,828500.0,23.8044,23.9169,23.7894,23.9019,828500.0
2007-03-07 13:40:00,31.88,31.89,31.69,31.73,562600.0,23.9019,23.9094,23.7594,23.7894,562600.0
2007-03-07 13:50:00,31.72,31.74,31.68,31.7,579900.0,23.7819,23.7969,23.7519,23.7669,579900.0
2007-03-07 14:00:00,31.71,31.74,31.6,31.6,406100.0,23.7744,23.7969,23.6919,23.6919,406100.0
2007-03-07 14:10:00,31.61,31.71,31.5,31.7,546000.0,23.6994,23.7744,23.617,23.7669,546000.0
2007-03-07 14:20:00,31.7,31.72,31.59,31.71,411000.0,23.7669,23.7819,23.6844,23.7744,411000.0
2007-03-07 14:30:00,31.72,31.78,31.7,31.71,176100.0,23.7819,23.8269,23.7669,23.7744,176100.0
2007-03-07 14:40:00,31.7,31.76,31.69,31.76,237700.0,23.7669,23.8119,23.7594,23.8119,237700.0
2007-03-07 14:50:00,31.77,31.79,31.63,31.63,351200.0,23.8194,23.8344,23.7144,23.7144,351200.0
2007-03-07 15:00:00,31.62,31.75,31.62,31.73,439200.0,23.7069,23.8044,23.7069,23.7894,439200.0
2007-03-07 15:10:00,31.73,31.78,31.26,31.68,6501800.0,23.7894,23.8269,23.437,23.7519,6501800.0
2007-03-07 15:20:00,31.67,31.72,31.62,31.64,1144700.0,23.7444,23.7819,23.7069,23.7219,1144700.0
2007-03-07 15:30:00,31.64,31.66,31.54,31.61,812300.0,23.7219,23.7369,23.647,23.6994,812300.0
2007-03-07 15:40:00,31.6,31.61,31.4,31.44,813400.0,23.6919,23.6994,23.542,23.572,813400.0
2007-03-07 15:50:00,31.44,31.49,31.26,31.42,1927300.0,23.572,23.6095,23.437,23.557,1927300.0
2007-03-08 09:30:00,31.69,31.75,31.51,31.61,1026400.0,23.7594,23.8044,23.6245,23.6994,1026400.0
2007-03-08 09:40:00,31.63,31.69,31.55,31.55,1112900.0,23.7144,23.7594,23.6545,23.6545,1112900.0
2007-03-08 09:50:00,31.56,31.56,31.29,31.49,664600.0,23.662,23.662,23.4595,23.6095,664600.0
2007-03-08 10:00:00,31.49,31.61,31.48,31.55,935200.0,23.6095,23.6994,23.602,23.6545,935200.0
2007-03-08 10:10:00,31.54,31.63,31.54,31.6,447600.0,23.647,23.7144,23.647,23.6919,447600.0
2007-03-08 10:20:00,31.6,31.63,31.53,31.6,698500.0,23.6919,23.7144,23.6395,23.6919,698500.0
2007-03-08 10:30:00,31.6,31.7,31.53,31.59,740500.0,23.6919,23.7669,23.6395,23.6844,740500.0
2007-03-08 10:40:00,31.59,31.62,31.58,31.61,904300.0,23.6844,23.7069,23.6769,23.6994,904300.0
2007-03-08 10:50:00,31.61,31.69,31.42,31.47,393800.0,23.6994,23.7594,23.557,23.5945,393800.0
2007-03-08 11:00:00,31.47,31.54,31.46,31.47,540900.0,23.5945,23.647,23.587,23.5945,540900.0
2007-03-08 11:10:00,31.48,31.53,31.43,31.51,410500.0,23.602,23.6395,23.5645,23.6245,410500.0
2007-03-08 11:20:00,31.51,31.64,31.44,31.64,371000.0,23.6245,23.7219,23.572,23.7219,371000.0
2007-03-08 11:30:00,31.64,31.7,31.63,31.68,258500.0,23.7219,23.7669,23.7144,23.7519,258500.0
2007-03-08 11:40:00,31.68,31.8,31.64,31.79,352500.0,23.7519,23.8419,23.7219,23.8344,352500.0
2007-03-08 11:50:00,31.79,31.79,31.7,31.73,232800.0,23.8344,23.8344,23.7669,23.7894,232800.0
2007-03-08 12:00:00,31.74,31.75,31.72,31.74,206400.0,23.7969,23.8044,23.7819,23.7969,206400.0
2007-03-08 12:10:00,31.74,31.79,31.71,31.79,334900.0,23.7969,23.8344,23.7744,23.8344,334900.0
2007-03-08 12:20:00,31.79,31.84,31.73,31.83,277200.0,23.8344,23.8719,23.7894,23.8644,277200.0
2007-03-08 12:30:00,31.84,31.9,31.82,31.86,287900.0,23.8719,23.9169,23.8569,23.8869,287900.0
2007-03-08 12:40:00,31.87,31.87,31.75,31.78,160900.0,23.8944,23.8944,23.8044,23.8269,160900.0
2007-03-08 12:50:00,31.78,31.87,31.78,31.86,220000.0,23.8269,23.8944,23.8269,23.8869,220000.0
2007-03-08 13:00:00,31.86,31.9,31.82,31.89,283600.0,23.8869,23.9169,23.8569,23.9094,283600.0
2007-03-08 13:10:00,31.89,31.92,31.87,31.91,400900.0,23.9094,23.9319,23.8944,23.9244,400900.0
2007-03-08 13:20:00,31.92,31.93,31.9,31.92,209700.0,23.9319,23.9394,23.9169,23.9319,209700.0
2007-03-08 13:30:00,31.91,31.92,31.85,31.86,187100.0,23.9244,23.9319,23.8794,23.8869,187100.0
2007-03-08 13:40:00,31.86,31.89,31.78,31.87,843100.0,23.8869,23.9094,23.8269,23.8944,843100.0
2007-03-08 13:50:00,31.88,31.95,31.86,31.88,818500.0,23.9019,23.9544,23.8869,23.9019,818500.0
2007-03-08 14:00:00,31.88,31.88,31.75,31.79,189800.0,23.9019,23.9019,23.8044,23.8344,189800.0
2007-03-08 14:10:00,31.8,31.82,31.66,31.82,1498400.0,23.8419,23.8569,23.7369,23.8569,1498400.0
2007-03-08 14:20:00,31.82,31.87,31.69,31.69,526200.0,23.8569,23.8944,23.7594,23.7594,526200.0
2007-03-08 14:30:00,31.69,31.7,31.48,31.58,713700.0,23.7594,23.7669,23.602,23.6769,713700.0
2007-03-08 14:40:00,31.58,31.71,31.54,31.7,414300.0,23.6769,23.7744,23.647,23.7669,414300.0
2007-03-08 14:50:00,31.7,31.77,31.68,31.77,300900.0,23.7669,23.8194,23.7519,23.8194,300900.0
2007-03-08 15:00:00,31.77,31.81,31.74,31.75,182300.0,23.8194,23.8494,23.7969,23.8044,182300.0
2007-03-08 15:10:00,31.76,31.8,31.69,31.74,512900.0,23.8119,23.8419,23.7594,23.7969,512900.0
2007-03-08 15:20:00,31.74,31.75,31.67,31.7,263100.0,23.7969,23.8044,23.7444,23.7669,263100.0
2007-03-08 15:30:00,31.69,31.89,31.68,31.85,2131400.0,23.7594,23.9094,23.7519,23.8794,2131400.0
2007-03-08 15:40:00,31.85,31.9,31.73,31.75,1098300.0,23.8794,23.9169,23.7894,23.8044,1098300.0
2007-03-08 15:50:00,31.76,31.77,31.63,31.7,754100.0,23.8119,23.8194,23.7144,23.7669,754100.0
2007-03-09 09:30:00,32.09,32.22,31.87,31.91,772600.0,24.0593,24.1568,23.8944,23.9244,772600.0
2007-03-09 09:40:00,31.9,31.99,31.79,31.84,514500.0,23.9169,23.9843,23.8344,23.8719,514500.0
2007-03-09 09:50:00,31.84,31.88,31.74,31.88,558600.0,23.8719,23.9019,23.7969,23.9019,558600.0
2007-03-09 10:00:00,31.88,31.98,31.78,31.78,2834700.0,23.9019,23.9768,23.8269,23.8269,2834700.0
2007-03-09 10:10:00,31.79,31.82,31.61,31.63,1041600.0,23.8344,23.8569,23.6994,23.7144,1041600.0
2007-03-09 10:20:00,31.63,31.78,31.6,31.78,624200.0,23.7144,23.8269,23.6919,23.8269,624200.0
2007-03-09 10:30:00,31.78,31.94,31.7,31.93,545700.0,23.8269,23.9469,23.7669,23.9394,545700.0
2007-03-09 10:40:00,31.93,31.97,31.89,31.97,466700.0,23.9394,23.9693,23.9094,23.9693,466700.0
2007-03-09 10:50:00,31.97,32.05,31.95,32.03,465100.0,23.9693,24.0293,23.9544,24.0143,465100.0
2007-03-09 11:00:00,32.03,32.07,31.92,32.06,415400.0,24.0143,24.0443,23.9319,24.0368,415400.0
2007-03-09 11:10:00,32.06,32.09,32.0,32.07,299000.0,24.0368,24.0593,23.9918,24.0443,299000.0
2007-03-09 11:20:00,32.07,32.07,31.97,32.06,310500.0,24.0443,24.0443,23.9693,24.0368,310500.0
2007-03-09 11:30:00,32.06,32.19,32.03,32.19,390100.0,24.0368,24.1343,24.0143,24.1343,390100.0
2007-03-09 11:40:00,32.19,32.2,32.12,32.14,378100.0,24.1343,24.1418,24.0818,24.0968,378100.0
2007-03-09 11:50:00,32.14,32.3,32.12,32.18,313100.0,24.0968,24.2168,24.0818,24.1268,313100.0
2007-03-09 12:00:00,32.18,32.3,32.16,32.24,1437100.0,24.1268,24.2168,24.1118,24.1718,1437100.0
2007-03-09 12:10:00,32.24,32.26,32.13,32.15,544000.0,24.1718,24.1868,24.0893,24.1043,544000.0
2007-03-09 12:20:00,32.15,32.23,32.08,32.22,434300.0,24.1043,24.1643,24.0518,24.1568,434300.0
2007-03-09 12:30:00,32.22,32.27,32.18,32.24,262300.0,24.1568,24.1943,24.1268,24.1718,262300.0
2007-03-09 12:40:00,32.25,32.25,32.06,32.15,302200.0,24.1793,24.1793,24.0368,24.1043,302200.0
2007-03-09 12:50:00,32.15,32.15,32.01,32.02,306300.0,24.1043,24.1043,23.9993,24.0068,306300.0
2007-03-09 13:00:00,32.03,32.1,32.01,32.07,270200.0,24.0143,24.0668,23.9993,24.0443,270200.0
2007-03-09 13:10:00,32.07,32.1,32.01,32.04,188700.0,24.0443,24.0668,23.9993,24.0218,188700.0
2007-03-09 13:20:00,32.05,32.1,31.98,32.08,378000.0,24.0293,24.0668,23.9768,24.0518,378000.0
2007-03-09 13:30:00,32.07,32.15,32.07,32.1,331700.0,24.0443,24.1043,24.0443,24.0668,331700.0
2007-03-09 13:40:00,32.1,32.14,32.04,32.06,237900.0,24.0668,24.0968,24.0218,24.0368,237900.0
2007-03-09 13:50:00,32.06,32.08,31.96,32.0,284900.0,24.0368,24.0518,23.9619,23.9918,284900.0
2007-03-09 14:00:00,32.01,32.04,31.92,32.01,273400.0,23.9993,24.0218,23.9319,23.9993,273400.0
2007-03-09 14:10:00,32.01,32.05,31.98,32.04,238600.0,23.9993,24.0293,23.9768,24.0218,238600.0
2007-03-09 14:20:00,32.04,32.07,31.88,31.89,406300.0,24.0218,24.0443,23.9019,23.9094,406300.0
2007-03-09 14:30:00,31.89,31.91,31.77,31.82,447700.0,23.9094,23.9244,23.8194,23.8569,447700.0
2007-03-09 14:40:00,31.81,31.83,31.8,31.82,423800.0,23.8494,23.8644,23.8419,23.8569,423800.0
2007-03-09 14:50:00,31.83,31.85,31.79,31.83,331700.0,23.8644,23.8794,23.8344,23.8644,331700.0
2007-03-09 15:00:00,31.83,31.9,31.82,31.89,295700.0,23.8644,23.9169,23.8569,23.9094,295700.0
2007-03-09 15:10:00,31.89,31.94,31.85,31.91,132000.0,23.9094,23.9469,23.8794,23.9244,132000.0
2007-03-09 15:20:00,31.9,32.02,31.9,32.02,341500.0,23.9169,24.0068,23.9169,24.0068,341500.0
2007-03-09 15:30:00,32.02,32.1,31.96,32.01,526900.0,24.0068,24.0668,23.9619,23.9993,526900.0
2007-03-09 15:40:00,32.01,32.06,32.0,32.06,479000.0,23.9993,24.0368,23.9918,24.0368,479000.0
2007-03-09 15:50:00,32.05,32.06,31.95,32.0,1156800.0,24.0293,24.0368,23.9544,23.9918,1156800.0
2007-03-12 09:30:00,32.0,32.01,31.83,31.99,513400.0,23.9918,23.9993,23.8644,23.9843,513400.0
2007-03-12 09:40:00,31.98,32.1,31.9,31.9,584000.0,23.9768,24.0668,23.9169,23.9169,584000.0
2007-03-12 09:50:00,31.9,32.04,31.87,31.94,413000.0,23.9169,24.0218,23.8944,23.9469,413000.0
2007-03-12 10:00:00,31.94,31.94,31.85,31.87,413900.0,23.9469,23.9469,23.8794,23.8944,413900.0
2007-03-12 10:10:00,31.86,32.03,31.85,31.99,495400.0,23.8869,24.0143,23.8794,23.9843,495400.0
2007-03-12 10:20:00,31.99,32.05,31.92,31.93,452000.0,23.9843,24.0293,23.9319,23.9394,452000.0
2007-03-12 10:30:00,31.93,31.94,31.87,31.9,193700.0,23.9394,23.9469,23.8944,23.9169,193700.0
2007-03-12 10:40:00,31.91,31.93,31.87,31.9,413400.0,23.9244,23.9394,23.8944,23.9169,413400.0
2007-03-12 10:50:00,31.9,31.92,31.83,31.85,255200.0,23.9169,23.9319,23.8644,23.8794,255200.0
2007-03-12 11:00:00,31.85,31.94,31.85,31.88,227500.0,23.8794,23.9469,23.8794,23.9019,227500.0
2007-03-12 11:10:00,31.88,31.93,31.85,31.92,790200.0,23.9019,23.9394,23.8794,23.9319,790200.0
2007-03-12 11:20:00,31.92,31.93,31.85,31.86,193100.0,23.9319,23.9394,23.8794,23.8869,193100.0
2007-03-12 11:30:00,31.86,31.92,31.86,31.88,661200.0,23.8869,23.9319,23.8869,23.9019,661200.0
2007-03-12 11:40:00,31.87,31.9,31.85,31.86,394700.0,23.8944,23.9169,23.8794,23.8869,394700.0
2007-03-12 11:50:00,31.87,31.89,31.84,31.85,317100.0,23.8944,23.9094,23.8719,23.8794,317100.0
2007-03-12 12:00:00,31.85,31.87,31.83,31.86,393200.0,23.8794,23.8944,23.8644,23.8869,393200.0
2007-03-12 12:10:00,31.86,32.03,31.85,32.0,436300.0,23.8869,24.0143,23.8794,23.9918,436300.0
2007-03-12 12:20:00,32.0,32.06,31.91,31.96,258600.0,23.9918,24.0368,23.9244,23.9619,258600.0
2007-03-12 12:30:00,31.96,32.04,31.93,32.03,345500.0,23.9619,24.0218,23.9394,24.0143,345500.0
2007-03-12 12:40:00,32.03,32.16,32.03,32.1,552100.0,24.0143,24.1118,24.0143,24.0668,552100.0
2007-03-12 12:50:00,32.1,32.11,32.09,32.1,407300.0,24.0668,24.0743,24.0593,24.0668,407300.0
2007-03-12 13:00:00,32.1,32.12,32.0,32.03,288000.0,24.0668,24.0818,23.9918,24.0143,288000.0
2007-03-12 13:10:00,32.04,32.08,32.02,32.07,151400.0,24.0218,24.0518,24.0068,24.0443,151400.0
2007-03-12 13:20:00,32.08,32.14,32.07,32.09,270200.0,24.0518,24.0968,24.0443,24.0593,270200.0
2007-03-12 13:30:00,32.07,32.09,32.06,32.06,99500.0,24.0443,24.0593,24.0368,24.0368,99500.0
2007-03-12 13:40:00,32.06,32.06,32.02,32.03,133700.0,24.0368,24.0368,24.0068,24.0143,133700.0
2007-03-12 13:50:00,32.03,32.17,32.03,32.12,171700.0,24.0143,24.1193,24.0143,24.0818,171700.0
2007-03-12 14:00:00,32.13,32.13,32.1,32.11,130500.0,24.0893,24.0893,24.0668,24.0743,130500.0
2007-03-12 14:10:00,32.11,32.15,32.1,32.14,220700.0,24.0743,24.1043,24.0668,24.0968,220700.0
2007-03-12 14:20:00,32.14,32.19,32.11,32.13,244600.0,24.0968,24.1343,24.0743,24.0893,244600.0
2007-03-12 14:30:00,32.12,32.25,32.07,32.2,307000.0,24.0818,24.1793,24.0443,24.1418,307000.0
2007-03-12 14:40:00,32.2,32.27,32.17,32.25,255700.0,24.1418,24.1943,24.1193,24.1793,255700.0
2007-03-12 14:50:00,32.23,32.3,32.22,32.25,380500.0,24.1643,24.2168,24.1568,24.1793,380500.0
2007-03-12 15:00:00,32.25,32.26,32.19,32.19,426000.0,24.1793,24.1868,24.1343,24.1343,426000.0
2007-03-12 15:10:00,32.19,32.22,32.18,32.19,171400.0,24.1343,24.1568,24.1268,24.1343,171400.0
2007-03-12 15:20:00,32.2,32.2,32.1,32.19,304000.0,24.1418,24.1418,24.0668,24.1343,304000.0
2007-03-12 15:30:00,32.19,32.2,32.08,32.09,401100.0,24.1343,24.1418,24.0518,24.0593,401100.0
2007-03-12 15:40:00,32.09,32.15,32.08,32.13,378000.0,24.0593,24.1043,24.0518,24.0893,378000.0
2007-03-12 15:50:00,32.12,32.19,32.11,32.15,402600.0,24.0818,24.1343,24.0743,24.1043,402600.0
2007-03-13 09:30:00,32.32,32.49,32.3,32.49,797100.0,24.2318,24.3592,24.2168,24.3592,797100.0
2007-03-13 09:40:00,32.49,32.5,32.36,32.4,525500.0,24.3592,24.3667,24.2618,24.2917,525500.0
2007-03-13 09:50:00,32.4,32.55,32.38,32.53,1299100.0,24.2917,24.4042,24.2767,24.3892,1299100.0
2007-03-13 10:00:00,32.53,32.62,32.5,32.56,728000.0,24.3892,24.4567,24.3667,24.4117,728000.0
2007-03-13 10:10:00,32.57,32.71,32.52,32.71,808500.0,24.4192,24.5242,24.3817,24.5242,808500.0
2007-03-13 10:20:00,32.72,32.72,32.56,32.7,770200.0,24.5317,24.5317,24.4117,24.5167,770200.0
2007-03-13 10:30:00,32.7,32.7,32.59,32.63,696200.0,24.5167,24.5167,24.4342,24.4642,696200.0
2007-03-13 10:40:00,32.62,32.64,32.58,32.61,616200.0,24.4567,24.4717,24.4267,24.4492,616200.0
2007-03-13 10:50:00,32.61,32.65,32.58,32.6,474700.0,24.4492,24.4792,24.4267,24.4417,474700.0
2007-03-13 11:00:00,32.6,32.61,32.52,32.59,321600.0,24.4417,24.4492,24.3817,24.4342,321600.0
2007-03-13 11:10:00,32.59,32.6,32.5,32.5,368400.0,24.4342,24.4417,24.3667,24.3667,368400.0
2007-03-13 11:20:00,32.5,32.5,32.36,32.37,899000.0,24.3667,24.3667,24.2618,24.2692,899000.0
2007-03-13 11:30:00,32.37,32.47,32.34,32.47,367700.0,24.2692,24.3442,24.2468,24.3442,367700.0
2007-03-13 11:40:00,32.47,32.47,32.38,32.38,278300.0,24.3442,24.3442,24.2767,24.2767,278300.0
2007-03-13 11:50:00,32.38,32.4,32.35,32.36,271600.0,24.2767,24.2917,24.2543,24.2618,271600.0
2007-03-13 12:00:00,32.36,32.39,32.33,32.33,866700.0,24.2618,24.2842,24.2393,24.2393,866700.0
2007-03-13 12:10:00,32.33,32.37,32.28,32.36,1691700.0,24.2393,24.2692,24.2018,24.2618,1691700.0
2007-03-13 12:20:00,32.37,32.37,32.19,32.21,436900.0,24.2692,24.2692,24.1343,24.1493,436900.0
2007-03-13 12:30:00,32.21,32.23,32.11,32.22,592300.0,24.1493,24.1643,24.0743,24.1568,592300.0
2007-03-13 12:40:00,32.23,32.34,32.19,32.31,318500.0,24.1643,24.2468,24.1343,24.2243,318500.0
2007-03-13 12:50:00,32.31,32.31,32.18,32.23,319700.0,24.2243,24.2243,24.1268,24.1643,319700.0
2007-03-13 13:00:00,32.23,32.26,32.18,32.19,420700.0,24.1643,24.1868,24.1268,24.1343,420700.0
2007-03-13 13:10:00,32.19,32.24,32.19,32.24,164400.0,24.1343,24.1718,24.1343,24.1718,164400.0
2007-03-13 13:20:00,32.24,32.26,32.19,32.22,198100.0,24.1718,24.1868,24.1343,24.1568,198100.0
2007-03-13 13:30:00,32.23,32.23,32.1,32.12,263600.0,24.1643,24.1643,24.0668,24.0818,263600.0
2007-03-13 13:40:00,32.12,32.16,32.03,32.04,332900.0,24.0818,24.1118,24.0143,24.0218,332900.0
2007-03-13 13:50:00,32.04,32.07,32.0,32.05,336800.0,24.0218,24.0443,23.9918,24.0293,336800.0
2007-03-13 14:00:00,32.05,32.1,31.94,31.95,495000.0,24.0293,24.0668,23.9469,23.9544,495000.0
2007-03-13 14:10:00,31.94,31.99,31.79,31.93,634900.0,23.9469,23.9843,23.8344,23.9394,634900.0
2007-03-13 14:20:00,31.94,32.07,31.9,32.0,616400.0,23.9469,24.0443,23.9169,23.9918,616400.0
2007-03-13 14:30:00,32.0,32.0,31.9,31.92,453600.0,23.9918,23.9918,23.9169,23.9319,453600.0
2007-03-13 14:40:00,31.92,31.95,31.91,31.91,474500.0,23.9319,23.9544,23.9244,23.9244,474500.0
2007-03-13 14:50:00,31.91,31.95,31.84,31.85,299500.0,23.9244,23.9544,23.8719,23.8794,299500.0
2007-03-13 15:00:00,31.84,31.87,31.77,31.85,530000.0,23.8719,23.8944,23.8194,23.8794,530000.0
2007-03-13 15:10:00,31.85,31.88,31.84,31.87,273000.0,23.8794,23.9019,23.8719,23.8944,273000.0
2007-03-13 15:20:00,31.86,31.89,31.83,31.86,434200.0,23.8869,23.9094,23.8644,23.8869,434200.0
2007-03-13 15:30:00,31.87,31.96,31.86,31.92,498500.0,23.8944,23.9619,23.8869,23.9319,498500.0
2007-03-13 15:40:00,31.92,32.2,31.85,31.93,781500.0,23.9319,24.1418,23.8794,23.9394,781500.0
2007-03-13 15:50:00,31.93,31.94,31.8,31.84,596500.0,23.9394,23.9469,23.8419,23.8719,596500.0
2007-03-14 09:30:00,31.83,32.14,31.75,32.13,688200.0,23.8644,24.0968,23.8044,24.0893,688200.0
2007-03-14 09:40:00,32.13,32.14,31.84,31.84,559700.0,24.0893,24.0968,23.8719,23.8719,559700.0
2007-03-14 09:50:00,31.84,31.93,31.75,31.87,764600.0,23.8719,23.9394,23.8044,23.8944,764600.0
2007-03-14 10:00:00,31.87,31.89,31.77,31.83,530700.0,23.8944,23.9094,23.8194,23.8644,530700.0
2007-03-14 10:10:00,31.83,31.9,31.76,31.82,565200.0,23.8644,23.9169,23.8119,23.8569,565200.0
2007-03-14 10:20:00,31.83,31.86,31.75,31.8,475200.0,23.8644,23.8869,23.8044,23.8419,475200.0
2007-03-14 10:30:00,31.8,32.02,31.78,31.85,843200.0,23.8419,24.0068,23.8269,23.8794,843200.0
2007-03-14 10:40:00,31.85,31.89,31.7,31.77,599200.0,23.8794,23.9094,23.7669,23.8194,599200.0
2007-03-14 10:50:00,31.78,31.88,31.77,31.86,414900.0,23.8269,23.9019,23.8194,23.8869,414900.0
2007-03-14 11:00:00,31.86,31.89,31.76,31.83,335300.0,23.8869,23.9094,23.8119,23.8644,335300.0
2007-03-14 11:10:00,31.83,31.86,31.75,31.78,299900.0,23.8644,23.8869,23.8044,23.8269,299900.0
2007-03-14 11:20:00,31.78,31.86,31.72,31.73,527400.0,23.8269,23.8869,23.7819,23.7894,527400.0
2007-03-14 11:30:00,31.72,31.74,31.59,31.72,623400.0,23.7819,23.7969,23.6844,23.7819,623400.0
2007-03-14 11:40:00,31.72,31.75,31.64,31.7,233600.0,23.7819,23.8044,23.7219,23.7669,233600.0
2007-03-14 11:50:00,31.7,31.72,31.63,31.66,281400.0,23.7669,23.7819,23.7144,23.7369,281400.0
2007-03-14 12:00:00,31.66,31.68,31.53,31.55,438000.0,23.7369,23.7519,23.6395,23.6545,438000.0
2007-03-14 12:10:00,31.56,31.6,31.4,31.5,745300.0,23.662,23.6919,23.542,23.617,745300.0
2007-03-14 12:20:00,31.49,31.57,31.3,31.48,585600.0,23.6095,23.6695,23.467,23.602,585600.0
2007-03-14 12:30:00,31.49,31.62,31.45,31.59,444500.0,23.6095,23.7069,23.5795,23.6844,444500.0
2007-03-14 12:40:00,31.59,31.6,31.42,31.44,1251400.0,23.6844,23.6919,23.557,23.572,1251400.0
2007-03-14 12:50:00,31.45,31.45,31.26,31.36,513700.0,23.5795,23.5795,23.437,23.512,513700.0
2007-03-14 13:00:00,31.36,31.62,31.34,31.58,422900.0,23.512,23.7069,23.497,23.6769,422900.0
2007-03-14 13:10:00,31.58,31.74,31.53,31.74,380600.0,23.6769,23.7969,23.6395,23.7969,380600.0
2007-03-14 13:20:00,31.75,31.82,31.65,31.67,519700.0,23.8044,23.8569,23.7294,23.7444,519700.0
2007-03-14 13:30:00,31.68,31.75,31.62,31.65,340400.0,23.7519,23.8044,23.7069,23.7294,340400.0
2007-03-14 13:40:00,31.65,31.84,31.65,31.72,481700.0,23.7294,23.8719,23.7294,23.7819,481700.0
2007-03-14 13:50:00,31.71,31.75,31.59,31.68,324300.0,23.7744,23.8044,23.6844,23.7519,324300.0
2007-03-14 14:00:00,31.68,31.77,31.57,31.71,392000.0,23.7519,23.8194,23.6695,23.7744,392000.0
2007-03-14 14:10:00,31.71,31.89,31.71,31.87,438000.0,23.7744,23.9094,23.7744,23.8944,438000.0
2007-03-14 14:20:00,31.88,31.95,31.69,31.7,581800.0,23.9019,23.9544,23.7594,23.7669,581800.0
2007-03-14 14:30:00,31.7,31.87,31.69,31.85,623600.0,23.7669,23.8944,23.7594,23.8794,623600.0
2007-03-14 14:40:00,31.86,31.9,31.75,31.76,310300.0,23.8869,23.9169,23.8044,23.8119,310300.0
2007-03-14 14:50:00,31.76,31.82,31.74,31.76,310800.0,23.8119,23.8569,23.7969,23.8119,310800.0
2007-03-14 15:00:00,31.76,31.79,31.7,31.77,245200.0,23.8119,23.8344,23.7669,23.8194,245200.0
2007-03-14 15:10:00,31.76,31.8,31.71,31.74,347100.0,23.8119,23.8419,23.7744,23.7969,347100.0
2007-03-14 15:20:00,31.74,31.84,31.74,31.75,393500.0,23.7969,23.8719,23.7969,23.8044,393500.0
2007-03-14 15:30:00,31.76,31.76,31.6,31.6,644400.0,23.8119,23.8119,23.6919,23.6919,644400.0
2007-03-14 15:40:00,31.6,31.63,31.54,31.56,648000.0,23.6919,23.7144,23.647,23.662,648000.0
2007-03-14 15:50:00,31.56,31.83,31.55,31.8,899000.0,23.662,23.8644,23.6545,23.8419,899000.0
2007-03-15 09:30:00,32.0,32.1,31.87,31.96,525400.0,23.9918,24.0668,23.8944,23.9619,525400.0
2007-03-15 09:40:00,31.97,31.98,31.81,31.81,476900.0,23.9693,23.9768,23.8494,23.8494,476900.0
2007-03-15 09:50:00,31.81,31.98,31.73,31.94,485400.0,23.8494,23.9768,23.7894,23.9469,485400.0
2007-03-15 10:00:00,31.93,31.94,31.8,31.85,267800.0,23.9394,23.9469,23.8419,23.8794,267800.0
2007-03-15 10:10:00,31.85,31.92,31.79,31.92,192900.0,23.8794,23.9319,23.8344,23.9319,192900.0
2007-03-15 10:20:00,31.91,32.03,31.9,32.02,316200.0,23.9244,24.0143,23.9169,24.0068,316200.0
2007-03-15 10:30:00,32.02,32.04,31.91,32.02,304300.0,24.0068,24.0218,23.9244,24.0068,304300.0
2007-03-15 10:40:00,32.03,32.05,31.91,32.0,234400.0,24.0143,24.0293,23.9244,23.9918,234400.0
2007-03-15 10:50:00,32.01,32.01,31.93,31.99,159600.0,23.9993,23.9993,23.9394,23.9843,159600.0
2007-03-15 11:00:00,31.98,32.03,31.96,31.98,263700.0,23.9768,24.0143,23.9619,23.9768,263700.0
2007-03-15 11:10:00,31.98,32.0,31.9,31.99,219000.0,23.9768,23.9918,23.9169,23.9843,219000.0
2007-03-15 11:20:00,31.99,32.03,31.98,32.0,106700.0,23.9843,24.0143,23.9768,23.9918,106700.0
2007-03-15 11:30:00,32.0,32.03,31.99,32.03,126100.0,23.9918,24.0143,23.9843,24.0143,126100.0
2007-03-15 11:40:00,32.03,32.07,31.96,32.0,159800.0,24.0143,24.0443,23.9619,23.9918,159800.0
2007-03-15 11:50:00,32.0,32.05,31.95,32.03,255100.0,23.9918,24.0293,23.9544,24.0143,255100.0
2007-03-15 12:00:00,32.03,32.12,32.0,32.09,405500.0,24.0143,24.0818,23.9918,24.0593,405500.0
2007-03-15 12:10:00,32.09,32.14,32.06,32.13,222300.0,24.0593,24.0968,24.0368,24.0893,222300.0
2007-03-15 12:20:00,32.13,32.22,32.1,32.2,450200.0,24.0893,24.1568,24.0668,24.1418,450200.0
2007-03-15 12:30:00,32.2,32.25,32.16,32.17,306600.0,24.1418,24.1793,24.1118,24.1193,306600.0
2007-03-15 12:40:00,32.17,32.25,32.16,32.22,200900.0,24.1193,24.1793,24.1118,24.1568,200900.0
2007-03-15 12:50:00,32.22,32.25,32.21,32.24,229800.0,24.1568,24.1793,24.1493,24.1718,229800.0
2007-03-15 13:00:00,32.24,32.28,32.22,32.25,287000.0,24.1718,24.2018,24.1568,24.1793,287000.0
2007-03-15 13:10:00,32.25,32.29,32.23,32.28,208000.0,24.1793,24.2093,24.1643,24.2018,208000.0
2007-03-15 13:20:00,32.28,32.29,32.23,32.25,288600.0,24.2018,24.2093,24.1643,24.1793,288600.0
2007-03-15 13:30:00,32.25,32.25,32.12,32.12,298600.0,24.1793,24.1793,24.0818,24.0818,298600.0
2007-03-15 13:40:00,32.13,32.15,32.0,32.11,358500.0,24.0893,24.1043,23.9918,24.0743,358500.0
2007-03-15 13:50:00,32.11,32.25,32.11,32.21,318600.0,24.0743,24.1793,24.0743,24.1493,318600.0
2007-03-15 14:00:00,32.21,32.21,32.12,32.17,258800.0,24.1493,24.1493,24.0818,24.1193,258800.0
2007-03-15 14:10:00,32.18,32.22,32.12,32.2,291500.0,24.1268,24.1568,24.0818,24.1418,291500.0
2007-03-15 14:20:00,32.21,32.21,32.12,32.15,248500.0,24.1493,24.1493,24.0818,24.1043,248500.0
2007-03-15 14:30:00,32.15,32.16,32.05,32.07,282500.0,24.1043,24.1118,24.0293,24.0443,282500.0
2007-03-15 14:40:00,32.07,32.2,32.06,32.17,526100.0,24.0443,24.1418,24.0368,24.1193,526100.0
2007-03-15 14:50:00,32.18,32.24,32.15,32.24,338400.0,24.1268,24.1718,24.1043,24.1718,338400.0
2007-03-15 15:00:00,32.24,32.3,32.22,32.26,363700.0,24.1718,24.2168,24.1568,24.1868,363700.0
2007-03-15 15:10:00,32.27,32.28,32.18,32.18,283300.0,24.1943,24.2018,24.1268,24.1268,283300.0
2007-03-15 15:20:00,32.18,32.25,32.17,32.2,397800.0,24.1268,24.1793,24.1193,24.1418,397800.0
2007-03-15 15:30:00,32.2,32.2,32.1,32.11,253600.0,24.1418,24.1418,24.0668,24.0743,253600.0
2007-03-15 15:40:00,32.1,32.11,31.96,32.01,700100.0,24.0668,24.0743,23.9619,23.9993,700100.0
2007-03-15 15:50:00,32.02,32.16,31.98,32.13,974600.0,24.0068,24.1118,23.9768,24.0893,974600.0
2007-03-16 09:30:00,32.14,32.14,32.0,32.08,1670800.0,24.0968,24.0968,23.9918,24.0518,1670800.0
2007-03-16 09:40:00,32.09,32.2,32.05,32.16,225300.0,24.0593,24.1418,24.0293,24.1118,225300.0
2007-03-16 09:50:00,32.16,32.18,32.05,32.17,353100.0,24.1118,24.1268,24.0293,24.1193,353100.0
2007-03-16 10:00:00,32.16,32.23,32.07,32.2,441400.0,24.1118,24.1643,24.0443,24.1418,441400.0
2007-03-16 10:10:00,32.2,32.25,32.1,32.24,372700.0,24.1418,24.1793,24.0668,24.1718,372700.0
2007-03-16 10:20:00,32.24,32.25,32.12,32.21,307100.0,24.1718,24.1793,24.0818,24.1493,307100.0
2007-03-16 10:30:00,32.21,32.29,32.17,32.28,344000.0,24.1493,24.2093,24.1193,24.2018,344000.0
2007-03-16 10:40:00,32.28,32.36,32.26,32.36,217400.0,24.2018,24.2618,24.1868,24.2618,217400.0
2007-03-16 10:50:00,32.36,32.37,32.23,32.27,274500.0,24.2618,24.2692,24.1643,24.1943,274500.0
2007-03-16 11:00:00,32.26,32.27,32.15,32.15,221400.0,24.1868,24.1943,24.1043,24.1043,221400.0
2007-03-16 11:10:00,32.15,32.25,32.14,32.22,308700.0,24.1043,24.1793,24.0968,24.1568,308700.0
2007-03-16 11:20:00,32.23,32.26,32.19,32.21,136500.0,24.1643,24.1868,24.1343,24.1493,136500.0
2007-03-16 11:30:00,32.21,32.25,32.14,32.15,430300.0,24.1493,24.1793,24.0968,24.1043,430300.0
2007-03-16 11:40:00,32.15,32.25,32.13,32.25,212700.0,24.1043,24.1793,24.0893,24.1793,212700.0
2007-03-16 11:50:00,32.24,32.25,32.15,32.17,245300.0,24.1718,24.1793,24.1043,24.1193,245300.0
2007-03-16 12:00:00,32.17,32.21,32.16,32.21,176800.0,24.1193,24.1493,24.1118,24.1493,176800.0
2007-03-16 12:10:00,32.2,32.21,32.18,32.18,404000.0,24.1418,24.1493,24.1268,24.1268,404000.0
2007-03-16 12:20:00,32.18,32.21,32.17,32.18,96100.0,24.1268,24.1493,24.1193,24.1268,96100.0
2007-03-16 12:30:00,32.17,32.2,32.17,32.2,112100.0,24.1193,24.1418,24.1193,24.1418,112100.0
2007-03-16 12:40:00,32.2,32.22,32.19,32.22,68500.0,24.1418,24.1568,24.1343,24.1568,68500.0
2007-03-16 12:50:00,32.22,32.23,32.11,32.23,335500.0,24.1568,24.1643,24.0743,24.1643,335500.0
2007-03-16 13:00:00,32.23,32.23,32.17,32.19,118100.0,24.1643,24.1643,24.1193,24.1343,118100.0
2007-03-16 13:10:00,32.19,32.23,32.17,32.21,104700.0,24.1343,24.1643,24.1193,24.1493,104700.0
2007-03-16 13:20:00,32.22,32.23,32.16,32.18,166000.0,24.1568,24.1643,24.1118,24.1268,166000.0
2007-03-16 13:30:00,32.18,32.21,32.14,32.14,236400.0,24.1268,24.1493,24.0968,24.0968,236400.0
2007-03-16 13:40:00,32.15,32.15,32.07,32.07,157300.0,24.1043,24.1043,24.0443,24.0443,157300.0
2007-03-16 13:50:00,32.07,32.11,32.03,32.1,296500.0,24.0443,24.0743,24.0143,24.0668,296500.0
2007-03-16 14:00:00,32.1,32.12,32.04,32.05,732000.0,24.0668,24.0818,24.0218,24.0293,732000.0
2007-03-16 14:10:00,32.05,32.08,31.92,31.96,777500.0,24.0293,24.0518,23.9319,23.9619,777500.0
2007-03-16 14:20:00,31.97,32.09,31.89,32.09,272400.0,23.9693,24.0593,23.9094,24.0593,272400.0
2007-03-16 14:30:00,32.09,32.12,31.99,32.0,551600.0,24.0593,24.0818,23.9843,23.9918,551600.0
2007-03-16 14:40:00,32.0,32.02,31.94,31.96,453600.0,23.9918,24.0068,23.9469,23.9619,453600.0
2007-03-16 14:50:00,31.96,32.01,31.93,31.96,591700.0,23.9619,23.9993,23.9394,23.9619,591700.0
2007-03-16 15:00:00,31.96,32.0,31.85,31.94,807900.0,23.9619,23.9918,23.8794,23.9469,807900.0
2007-03-16 15:10:00,31.95,31.96,31.87,31.9,928600.0,23.9544,23.9619,23.8944,23.9169,928600.0
2007-03-16 15:20:00,31.9,31.9,31.83,31.87,573100.0,23.9169,23.9169,23.8644,23.8944,573100.0
2007-03-16 15:30:00,31.87,31.89,31.8,31.89,515000.0,23.8944,23.9094,23.8419,23.9094,515000.0
2007-03-16 15:40:00,31.88,31.95,31.82,31.94,859000.0,23.9019,23.9544,23.8569,23.9469,859000.0
2007-03-16 15:50:00,31.95,32.25,31.94,32.0,2015000.0,23.9544,24.1793,23.9469,23.9918,2015000.0
2007-03-19 09:30:00,32.3,32.6,32.26,32.51,1014200.0,24.2168,24.4417,24.1868,24.3742,1014200.0
2007-03-19 09:40:00,32.51,32.51,32.3,32.32,539500.0,24.3742,24.3742,24.2168,24.2318,539500.0
2007-03-19 09:50:00,32.31,32.37,32.26,32.32,598600.0,24.2243,24.2692,24.1868,24.2318,598600.0
2007-03-19 10:00:00,32.32,32.38,32.29,32.33,1034500.0,24.2318,24.2767,24.2093,24.2393,1034500.0
2007-03-19 10:10:00,32.33,32.48,32.29,32.46,790600.0,24.2393,24.3517,24.2093,24.3367,790600.0
2007-03-19 10:20:00,32.45,32.49,32.43,32.47,373600.0,24.3292,24.3592,24.3142,24.3442,373600.0
2007-03-19 10:30:00,32.46,32.5,32.42,32.49,347200.0,24.3367,24.3667,24.3067,24.3592,347200.0
2007-03-19 10:40:00,32.49,32.58,32.49,32.58,469700.0,24.3592,24.4267,24.3592,24.4267,469700.0
2007-03-19 10:50:00,32.58,32.65,32.52,32.52,544700.0,24.4267,24.4792,24.3817,24.3817,544700.0
2007-03-19 11:00:00,32.53,32.55,32.47,32.5,537100.0,24.3892,24.4042,24.3442,24.3667,537100.0
2007-03-19 11:10:00,32.51,32.55,32.5,32.52,282900.0,24.3742,24.4042,24.3667,24.3817,282900.0
2007-03-19 11:20:00,32.52,32.62,32.51,32.6,366700.0,24.3817,24.4567,24.3742,24.4417,366700.0
2007-03-19 11:30:00,32.6,32.65,32.55,32.63,386400.0,24.4417,24.4792,24.4042,24.4642,386400.0
2007-03-19 11:40:00,32.64,32.67,32.6,32.65,309600.0,24.4717,24.4942,24.4417,24.4792,309600.0
2007-03-19 11:50:00,32.66,32.68,32.61,32.67,316500.0,24.4867,24.5017,24.4492,24.4942,316500.0
2007-03-19 12:00:00,32.66,32.67,32.59,32.6,236200.0,24.4867,24.4942,24.4342,24.4417,236200.0
2007-03-19 12:10:00,32.6,32.61,32.56,32.56,232500.0,24.4417,24.4492,24.4117,24.4117,232500.0
2007-03-19 12:20:00,32.56,32.58,32.52,32.54,192500.0,24.4117,24.4267,24.3817,24.3967,192500.0
2007-03-19 12:30:00,32.54,32.55,32.5,32.54,279300.0,24.3967,24.4042,24.3667,24.3967,279300.0
2007-03-19 12:40:00,32.54,32.56,32.53,32.53,220400.0,24.3967,24.4117,24.3892,24.3892,220400.0
2007-03-19 12:50:00,32.53,32.55,32.45,32.52,290600.0,24.3892,24.4042,24.3292,24.3817,290600.0
2007-03-19 13:00:00,32.52,32.53,32.42,32.49,292400.0,24.3817,24.3892,24.3067,24.3592,292400.0
2007-03-19 13:10:00,32.49,32.49,32.42,32.49,177700.0,24.3592,24.3592,24.3067,24.3592,177700.0
2007-03-19 13:20:00,32.48,32.49,32.41,32.41,102600.0,24.3517,24.3592,24.2992,24.2992,102600.0
2007-03-19 13:30:00,32.42,32.42,32.37,32.39,213900.0,24.3067,24.3067,24.2692,24.2842,213900.0
2007-03-19 13:40:00,32.39,32.46,32.38,32.43,298900.0,24.2842,24.3367,24.2767,24.3142,298900.0
2007-03-19 13:50:00,32.43,32.5,32.41,32.45,371600.0,24.3142,24.3667,24.2992,24.3292,371600.0
2007-03-19 14:00:00,32.45,32.5,32.43,32.43,373000.0,24.3292,24.3667,24.3142,24.3142,373000.0
2007-03-19 14:10:00,32.44,32.44,32.37,32.4,225400.0,24.3217,24.3217,24.2692,24.2917,225400.0
2007-03-19 14:20:00,32.4,32.41,32.35,32.36,227400.0,24.2917,24.2992,24.2543,24.2618,227400.0
2007-03-19 14:30:00,32.36,32.42,32.36,32.41,266900.0,24.2618,24.3067,24.2618,24.2992,266900.0
2007-03-19 14:40:00,32.41,32.46,32.37,32.46,410200.0,24.2992,24.3367,24.2692,24.3367,410200.0
2007-03-19 14:50:00,32.45,32.5,32.44,32.48,304000.0,24.3292,24.3667,24.3217,24.3517,304000.0
2007-03-19 15:00:00,32.48,32.49,32.41,32.41,164200.0,24.3517,24.3592,24.2992,24.2992,164200.0
2007-03-19 15:10:00,32.42,32.45,32.39,32.39,177500.0,24.3067,24.3292,24.2842,24.2842,177500.0
2007-03-19 15:20:00,32.4,32.42,32.35,32.42,407800.0,24.2917,24.3067,24.2543,24.3067,407800.0
2007-03-19 15:30:00,32.41,32.43,32.37,32.37,244000.0,24.2992,24.3142,24.2692,24.2692,244000.0
2007-03-19 15:40:00,32.38,32.44,32.37,32.4,811700.0,24.2767,24.3217,24.2692,24.2917,811700.0
2007-03-19 15:50:00,32.4,32.4,32.27,32.39,977400.0,24.2917,24.2917,24.1943,24.2842,977400.0
2007-03-20 09:30:00,32.3,32.4,32.26,32.33,404700.0,24.2168,24.2917,24.1868,24.2393,404700.0
2007-03-20 09:40:00,32.32,32.39,32.27,32.37,552400.0,24.2318,24.2842,24.1943,24.2692,552400.0
2007-03-20 09:50:00,32.37,32.38,32.16,32.17,472500.0,24.2692,24.2767,24.1118,24.1193,472500.0
2007-03-20 10:00:00,32.17,32.23,32.14,32.21,473400.0,24.1193,24.1643,24.0968,24.1493,473400.0
2007-03-20 10:10:00,32.21,32.28,32.19,32.2,487000.0,24.1493,24.2018,24.1343,24.1418,487000.0
2007-03-20 10:20:00,32.2,32.32,32.19,32.32,503900.0,24.1418,24.2318,24.1343,24.2318,503900.0
2007-03-20 10:30:00,32.32,32.41,32.32,32.36,601500.0,24.2318,24.2992,24.2318,24.2618,601500.0
2007-03-20 10:40:00,32.36,32.42,32.31,32.41,442800.0,24.2618,24.3067,24.2243,24.2992,442800.0
2007-03-20 10:50:00,32.41,32.44,32.39,32.39,231100.0,24.2992,24.3217,24.2842,24.2842,231100.0
2007-03-20 11:00:00,32.39,32.44,32.36,32.44,203200.0,24.2842,24.3217,24.2618,24.3217,203200.0
2007-03-20 11:10:00,32.43,32.45,32.42,32.42,238100.0,24.3142,24.3292,24.3067,24.3067,238100.0
2007-03-20 11:20:00,32.43,32.43,32.38,32.4,181600.0,24.3142,24.3142,24.2767,24.2917,181600.0
2007-03-20 11:30:00,32.41,32.43,32.37,32.38,202200.0,24.2992,24.3142,24.2692,24.2767,202200.0
2007-03-20 11:40:00,32.38,32.46,32.35,32.36,234200.0,24.2767,24.3367,24.2543,24.2618,234200.0
2007-03-20 11:50:00,32.36,32.43,32.35,32.42,179700.0,24.2618,24.3142,24.2543,24.3067,179700.0
2007-03-20 12:00:00,32.43,32.5,32.41,32.5,252800.0,24.3142,24.3667,24.2992,24.3667,252800.0
2007-03-20 12:10:00,32.49,32.53,32.49,32.5,192200.0,24.3592,24.3892,24.3592,24.3667,192200.0
2007-03-20 12:20:00,32.51,32.55,32.51,32.55,140600.0,24.3742,24.4042,24.3742,24.4042,140600.0
2007-03-20 12:30:00,32.55,32.56,31.1,31.25,3603200.0,24.4042,24.4117,23.3171,23.4295,3603200.0
2007-03-20 12:40:00,31.24,31.54,30.88,30.9,6780000.0,23.422,23.647,23.1521,23.1671,6780000.0
2007-03-20 12:50:00,30.89,31.94,30.5,30.66,5679200.0,23.1596,23.9469,22.8672,22.9872,5679200.0
2007-03-20 13:00:00,30.65,30.88,30.52,30.71,3755400.0,22.9797,23.1521,22.8822,23.0247,3755400.0
2007-03-20 13:10:00,30.72,30.84,30.37,30.38,2850700.0,23.0322,23.1221,22.7698,22.7773,2850700.0
2007-03-20 13:20:00,30.38,30.51,30.0,30.2,6135300.0,22.7773,22.8747,22.4924,22.6423,6135300.0
2007-03-20 13:30:00,30.18,30.22,29.9,30.12,4007800.0,22.6273,22.6573,22.4174,22.5823,4007800.0
2007-03-20 13:40:00,30.12,30.2,29.58,30.02,5975100.0,22.5823,22.6423,22.1775,22.5073,5975100.0
2007-03-20 13:50:00,30.02,30.05,29.76,29.81,4054500.0,22.5073,22.5298,22.3124,22.3499,4054500.0
2007-03-20 14:00:00,29.81,30.1,29.78,29.97,4002300.0,22.3499,22.5673,22.3274,22.4699,4002300.0
2007-03-20 14:10:00,29.98,30.22,29.93,30.02,5743100.0,22.4774,22.6573,22.4399,22.5073,5743100.0
2007-03-20 14:20:00,30.03,30.05,29.86,29.94,3148100.0,22.5148,22.5298,22.3874,22.4474,3148100.0
2007-03-20 14:30:00,29.94,29.97,29.71,29.77,2505200.0,22.4474,22.4699,22.2749,22.3199,2505200.0
2007-03-20 14:40:00,29.77,30.0,29.74,29.95,3090400.0,22.3199,22.4924,22.2974,22.4549,3090400.0
2007-03-20 14:50:00,29.95,30.05,29.91,29.95,3931500.0,22.4549,22.5298,22.4249,22.4549,3931500.0
2007-03-20 15:00:00,29.95,30.04,29.93,29.98,3347700.0,22.4549,22.5223,22.4399,22.4774,3347700.0
2007-03-20 15:10:00,29.98,30.03,29.97,30.02,2571300.0,22.4774,22.5148,22.4699,22.5073,2571300.0
2007-03-20 15:20:00,30.02,30.08,29.02,30.0,4268200.0,22.5073,22.5523,21.7576,22.4924,4268200.0
2007-03-20 15:30:00,30.0,30.12,29.99,30.12,3104500.0,22.4924,22.5823,22.4849,22.5823,3104500.0
2007-03-20 15:40:00,30.11,30.29,30.07,30.29,4769600.0,22.5748,22.7098,22.5448,22.7098,4769600.0
2007-03-20 15:50:00,30.29,30.47,30.19,30.41,5342100.0,22.7098,22.8447,22.6348,22.7997,5342100.0
2007-03-21 09:30:00,30.6,30.74,30.25,30.27,2047700.0,22.9422,23.0472,22.6798,22.6948,2047700.0
2007-03-21 09:40:00,30.27,30.44,30.22,30.28,1240800.0,22.6948,22.8222,22.6573,22.7023,1240800.0
2007-03-21 09:50:00,30.28,30.36,30.24,30.27,971800.0,22.7023,22.7623,22.6723,22.6948,971800.0
2007-03-21 10:00:00,30.28,30.44,30.25,30.43,1258800.0,22.7023,22.8222,22.6798,22.8147,1258800.0
2007-03-21 10:10:00,30.43,30.55,30.41,30.52,1685700.0,22.8147,22.9047,22.7997,22.8822,1685700.0
2007-03-21 10:20:00,30.53,30.55,30.49,30.49,820700.0,22.8897,22.9047,22.8597,22.8597,820700.0
2007-03-21 10:30:00,30.5,30.65,30.43,30.5,1904200.0,22.8672,22.9797,22.8147,22.8672,1904200.0
2007-03-21 10:40:00,30.5,30.54,30.47,30.5,901700.0,22.8672,22.8972,22.8447,22.8672,901700.0
2007-03-21 10:50:00,30.5,30.5,30.4,30.45,675100.0,22.8672,22.8672,22.7923,22.8297,675100.0
2007-03-21 11:00:00,30.44,30.47,30.43,30.44,532200.0,22.8222,22.8447,22.8147,22.8222,532200.0
2007-03-21 11:10:00,30.44,30.45,30.44,30.44,420500.0,22.8222,22.8297,22.8222,22.8222,420500.0
2007-03-21 11:20:00,30.44,30.45,30.33,30.38,911200.0,22.8222,22.8297,22.7398,22.7773,911200.0
2007-03-21 11:30:00,30.38,30.4,30.34,30.35,962200.0,22.7773,22.7923,22.7473,22.7548,962200.0
2007-03-21 11:40:00,30.35,30.36,30.3,30.31,532500.0,22.7548,22.7623,22.7173,22.7248,532500.0
2007-03-21 11:50:00,30.31,30.36,30.3,30.36,1576900.0,22.7248,22.7623,22.7173,22.7623,1576900.0
2007-03-21 12:00:00,30.36,30.44,30.35,30.41,370000.0,22.7623,22.8222,22.7548,22.7997,370000.0
2007-03-21 12:10:00,30.41,30.45,30.39,30.45,406100.0,22.7997,22.8297,22.7848,22.8297,406100.0
2007-03-21 12:20:00,30.44,30.45,30.34,30.39,965700.0,22.8222,22.8297,22.7473,22.7848,965700.0
2007-03-21 12:30:00,30.39,30.39,30.35,30.37,362900.0,22.7848,22.7848,22.7548,22.7698,362900.0
2007-03-21 12:40:00,30.36,30.5,30.34,30.4,439200.0,22.7623,22.8672,22.7473,22.7923,439200.0
2007-03-21 12:50:00,30.41,30.45,30.35,30.35,341000.0,22.7997,22.8297,22.7548,22.7548,341000.0
2007-03-21 13:00:00,30.36,30.36,30.3,30.33,326800.0,22.7623,22.7623,22.7173,22.7398,326800.0
2007-03-21 13:10:00,30.33,30.36,30.32,30.32,264400.0,22.7398,22.7623,22.7323,22.7323,264400.0
2007-03-21 13:20:00,30.32,30.35,30.25,30.3,631800.0,22.7323,22.7548,22.6798,22.7173,631800.0
2007-03-21 13:30:00,30.3,30.39,30.29,30.37,396500.0,22.7173,22.7848,22.7098,22.7698,396500.0
2007-03-21 13:40:00,30.38,30.41,30.3,30.34,713500.0,22.7773,22.7997,22.7173,22.7473,713500.0
2007-03-21 13:50:00,30.35,30.36,30.27,30.31,540000.0,22.7548,22.7623,22.6948,22.7248,540000.0
2007-03-21 14:00:00,30.32,30.4,30.3,30.36,678300.0,22.7323,22.7923,22.7173,22.7623,678300.0
2007-03-21 14:10:00,30.36,30.42,30.26,30.27,1216600.0,22.7623,22.8072,22.6873,22.6948,1216600.0
2007-03-21 14:20:00,30.27,30.49,30.27,30.44,1333800.0,22.6948,22.8597,22.6948,22.8222,1333800.0
2007-03-21 14:30:00,30.44,30.5,30.39,30.42,1166800.0,22.8222,22.8672,22.7848,22.8072,1166800.0
2007-03-21 14:40:00,30.42,30.5,30.4,30.46,717400.0,22.8072,22.8672,22.7923,22.8372,717400.0
2007-03-21 14:50:00,30.45,30.71,30.45,30.7,946800.0,22.8297,23.0247,22.8297,23.0172,946800.0
2007-03-21 15:00:00,30.71,30.86,30.65,30.66,1961000.0,23.0247,23.1371,22.9797,22.9872,1961000.0
2007-03-21 15:10:00,30.66,30.74,30.59,30.63,1314300.0,22.9872,23.0472,22.9347,22.9647,1314300.0
2007-03-21 15:20:00,30.62,30.66,30.53,30.65,966100.0,22.9572,22.9872,22.8897,22.9797,966100.0
2007-03-21 15:30:00,30.66,30.71,30.62,30.63,731600.0,22.9872,23.0247,22.9572,22.9647,731600.0
2007-03-21 15:40:00,30.63,30.7,30.62,30.65,824600.0,22.9647,23.0172,22.9572,22.9797,824600.0
2007-03-21 15:50:00,30.65,30.65,30.49,30.57,2106500.0,22.9797,22.9797,22.8597,22.9197,2106500.0
2007-03-22 09:30:00,30.86,30.86,30.71,30.8,878100.0,23.1371,23.1371,23.0247,23.0921,878100.0
2007-03-22 09:40:00,30.8,30.9,30.56,30.56,1442500.0,23.0921,23.1671,22.9122,22.9122,1442500.0
2007-03-22 09:50:00,30.56,30.57,26.52,30.36,1737000.0,22.9122,22.9197,19.8832,22.7623,1737000.0
2007-03-22 10:00:00,30.36,30.45,30.34,30.44,924000.0,22.7623,22.8297,22.7473,22.8222,924000.0
2007-03-22 10:10:00,30.43,30.6,30.41,30.57,887500.0,22.8147,22.9422,22.7997,22.9197,887500.0
2007-03-22 10:20:00,30.57,30.7,30.54,30.61,851500.0,22.9197,23.0172,22.8972,22.9497,851500.0
2007-03-22 10:30:00,30.6,30.61,30.44,30.46,1116000.0,22.9422,22.9497,22.8222,22.8372,1116000.0
2007-03-22 10:40:00,30.46,30.55,30.38,30.41,683200.0,22.8372,22.9047,22.7773,22.7997,683200.0
2007-03-22 10:50:00,30.41,30.44,30.32,30.38,894700.0,22.7997,22.8222,22.7323,22.7773,894700.0
2007-03-22 11:00:00,30.37,30.42,30.34,30.4,510000.0,22.7698,22.8072,22.7473,22.7923,510000.0
2007-03-22 11:10:00,30.4,30.42,30.37,30.39,298400.0,22.7923,22.8072,22.7698,22.7848,298400.0
2007-03-22 11:20:00,30.39,30.61,30.37,30.44,614200.0,22.7848,22.9497,22.7698,22.8222,614200.0
2007-03-22 11:30:00,30.43,30.45,30.38,30.39,682600.0,22.8147,22.8297,22.7773,22.7848,682600.0
2007-03-22 11:40:00,30.39,30.46,30.36,30.46,520400.0,22.7848,22.8372,22.7623,22.8372,520400.0
2007-03-22 11:50:00,30.45,30.56,30.45,30.56,751200.0,22.8297,22.9122,22.8297,22.9122,751200.0
2007-03-22 12:00:00,30.56,30.65,30.47,30.64,502700.0,22.9122,22.9797,22.8447,22.9722,502700.0
2007-03-22 12:10:00,30.65,30.69,30.63,30.67,568400.0,22.9797,23.0097,22.9647,22.9947,568400.0
2007-03-22 12:20:00,30.67,30.68,30.57,30.58,654200.0,22.9947,23.0022,22.9197,22.9272,654200.0
2007-03-22 12:30:00,30.58,30.71,30.57,30.7,558500.0,22.9272,23.0247,22.9197,23.0172,558500.0
2007-03-22 12:40:00,30.71,30.76,30.7,30.75,859900.0,23.0247,23.0622,23.0172,23.0547,859900.0
2007-03-22 12:50:00,30.76,30.76,30.71,30.71,218000.0,23.0622,23.0622,23.0247,23.0247,218000.0
2007-03-22 13:00:00,30.72,30.72,30.62,30.63,404200.0,23.0322,23.0322,22.9572,22.9647,404200.0
2007-03-22 13:10:00,30.63,30.65,30.62,30.65,228600.0,22.9647,22.9797,22.9572,22.9797,228600.0
2007-03-22 13:20:00,30.64,30.65,30.58,30.63,314700.0,22.9722,22.9797,22.9272,22.9647,314700.0
2007-03-22 13:30:00,30.63,30.66,30.55,30.61,420500.0,22.9647,22.9872,22.9047,22.9497,420500.0
2007-03-22 13:40:00,30.61,30.69,30.6,30.61,313500.0,22.9497,23.0097,22.9422,22.9497,313500.0
2007-03-22 13:50:00,30.61,30.73,30.61,30.7,364100.0,22.9497,23.0397,22.9497,23.0172,364100.0
2007-03-22 14:00:00,30.7,30.75,30.7,30.7,328200.0,23.0172,23.0547,23.0172,23.0172,328200.0
2007-03-22 14:10:00,30.7,30.8,30.7,30.77,471300.0,23.0172,23.0921,23.0172,23.0697,471300.0
2007-03-22 14:20:00,30.77,30.78,30.7,30.7,339000.0,23.0697,23.0772,23.0172,23.0172,339000.0
2007-03-22 14:30:00,30.71,30.75,30.7,30.73,165400.0,23.0247,23.0547,23.0172,23.0397,165400.0
2007-03-22 14:40:00,30.73,30.82,30.72,30.81,346500.0,23.0397,23.1071,23.0322,23.0996,346500.0
2007-03-22 14:50:00,30.81,30.82,30.72,30.76,350000.0,23.0996,23.1071,23.0322,23.0622,350000.0
2007-03-22 15:00:00,30.76,30.76,30.7,30.71,278900.0,23.0622,23.0622,23.0172,23.0247,278900.0
2007-03-22 15:10:00,30.7,30.77,30.68,30.77,565000.0,23.0172,23.0697,23.0022,23.0697,565000.0
2007-03-22 15:20:00,30.78,30.8,30.73,30.77,801700.0,23.0772,23.0921,23.0397,23.0697,801700.0
2007-03-22 15:30:00,30.77,30.79,30.72,30.75,375000.0,23.0697,23.0847,23.0322,23.0547,375000.0
2007-03-22 15:40:00,30.75,30.76,30.73,30.76,339000.0,23.0547,23.0622,23.0397,23.0622,339000.0
2007-03-22 15:50:00,30.75,30.78,30.7,30.75,692600.0,23.0547,23.0772,23.0172,23.0547,692600.0
2007-03-23 09:30:00,30.84,30.95,30.73,30.92,684000.0,23.1221,23.2046,23.0397,23.1821,684000.0
2007-03-23 09:40:00,30.91,30.94,30.84,30.93,724600.0,23.1746,23.1971,23.1221,23.1896,724600.0
2007-03-23 09:50:00,30.93,31.07,30.9,31.06,863300.0,23.1896,23.2946,23.1671,23.2871,863300.0
2007-03-23 10:00:00,31.07,31.18,30.98,31.06,952700.0,23.2946,23.3771,23.2271,23.2871,952700.0
2007-03-23 10:10:00,31.05,31.1,31.03,31.08,389900.0,23.2796,23.3171,23.2646,23.3021,389900.0
2007-03-23 10:20:00,31.08,31.09,30.9,31.01,660200.0,23.3021,23.3096,23.1671,23.2496,660200.0
2007-03-23 10:30:00,31.01,31.05,30.87,31.0,545200.0,23.2496,23.2796,23.1446,23.2421,545200.0
2007-03-23 10:40:00,31.0,31.04,30.96,31.02,343500.0,23.2421,23.2721,23.2121,23.2571,343500.0
2007-03-23 10:50:00,31.03,31.05,30.98,31.0,222100.0,23.2646,23.2796,23.2271,23.2421,222100.0
2007-03-23 11:00:00,31.0,31.03,30.98,31.03,623500.0,23.2421,23.2646,23.2271,23.2646,623500.0
2007-03-23 11:10:00,31.03,31.15,31.02,31.13,388400.0,23.2646,23.3546,23.2571,23.3396,388400.0
2007-03-23 11:20:00,31.13,31.22,31.12,31.21,496700.0,23.3396,23.407,23.3321,23.3995,496700.0
2007-03-23 11:30:00,31.21,31.24,31.17,31.2,353100.0,23.3995,23.422,23.3696,23.392,353100.0
2007-03-23 11:40:00,31.2,31.21,31.05,31.1,544500.0,23.392,23.3995,23.2796,23.3171,544500.0
2007-03-23 11:50:00,31.1,31.16,31.09,31.13,187100.0,23.3171,23.3621,23.3096,23.3396,187100.0
2007-03-23 12:00:00,31.13,31.2,31.12,31.18,546900.0,23.3396,23.392,23.3321,23.3771,546900.0
2007-03-23 12:10:00,31.18,31.2,31.11,31.15,449700.0,23.3771,23.392,23.3246,23.3546,449700.0
2007-03-23 12:20:00,31.14,31.16,31.12,31.14,166700.0,23.3471,23.3621,23.3321,23.3471,166700.0
2007-03-23 12:30:00,31.14,31.15,31.12,31.13,240200.0,23.3471,23.3546,23.3321,23.3396,240200.0
2007-03-23 12:40:00,31.12,31.15,31.11,31.13,286700.0,23.3321,23.3546,23.3246,23.3396,286700.0
2007-03-23 12:50:00,31.13,31.15,31.11,31.15,205100.0,23.3396,23.3546,23.3246,23.3546,205100.0
2007-03-23 13:00:00,31.15,31.15,31.03,31.05,888400.0,23.3546,23.3546,23.2646,23.2796,888400.0
2007-03-23 13:10:00,31.04,31.05,30.91,30.94,744400.0,23.2721,23.2796,23.1746,23.1971,744400.0
2007-03-23 13:20:00,30.94,31.03,30.93,30.99,589900.0,23.1971,23.2646,23.1896,23.2346,589900.0
2007-03-23 13:30:00,30.99,31.0,30.93,30.96,687600.0,23.2346,23.2421,23.1896,23.2121,687600.0
2007-03-23 13:40:00,30.95,30.99,30.94,30.98,314400.0,23.2046,23.2346,23.1971,23.2271,314400.0
2007-03-23 13:50:00,30.98,31.07,30.97,31.01,350400.0,23.2271,23.2946,23.2196,23.2496,350400.0
2007-03-23 14:00:00,31.0,31.09,31.0,31.09,402400.0,23.2421,23.3096,23.2421,23.3096,402400.0
2007-03-23 14:10:00,31.09,31.13,31.04,31.1,913500.0,23.3096,23.3396,23.2721,23.3171,913500.0
2007-03-23 14:20:00,31.09,31.15,31.06,31.13,300200.0,23.3096,23.3546,23.2871,23.3396,300200.0
2007-03-23 14:30:00,31.13,31.2,31.12,31.14,1424100.0,23.3396,23.392,23.3321,23.3471,1424100.0
2007-03-23 14:40:00,31.13,31.14,31.1,31.11,239300.0,23.3396,23.3471,23.3171,23.3246,239300.0
2007-03-23 14:50:00,31.1,31.11,31.06,31.09,266500.0,23.3171,23.3246,23.2871,23.3096,266500.0
2007-03-23 15:00:00,31.1,31.14,31.06,31.14,278900.0,23.3171,23.3471,23.2871,23.3471,278900.0
2007-03-23 15:10:00,31.14,31.23,31.14,31.22,647200.0,23.3471,23.4145,23.3471,23.407,647200.0
2007-03-23 15:20:00,31.22,31.25,31.18,31.18,444200.0,23.407,23.4295,23.3771,23.3771,444200.0
2007-03-23 15:30:00,31.18,31.22,31.18,31.19,494600.0,23.3771,23.407,23.3771,23.3845,494600.0
2007-03-23 15:40:00,31.19,31.2,31.15,31.16,929900.0,23.3845,23.392,23.3546,23.3621,929900.0
2007-03-23 15:50:00,31.16,31.18,31.07,31.15,2085300.0,23.3621,23.3771,23.2946,23.3546,2085300.0
2007-03-26 09:30:00,31.25,31.4,31.15,31.34,1141700.0,23.4295,23.542,23.3546,23.497,1141700.0
2007-03-26 09:40:00,31.35,31.37,31.19,31.29,1171800.0,23.5045,23.5195,23.3845,23.4595,1171800.0
2007-03-26 09:50:00,31.29,31.3,31.19,31.29,634300.0,23.4595,23.467,23.3845,23.4595,634300.0
2007-03-26 10:00:00,31.28,31.29,30.87,30.94,1795400.0,23.452,23.4595,23.1446,23.1971,1795400.0
2007-03-26 10:10:00,30.94,31.05,30.86,30.98,983600.0,23.1971,23.2796,23.1371,23.2271,983600.0
2007-03-26 10:20:00,30.98,31.04,30.83,30.85,936400.0,23.2271,23.2721,23.1146,23.1296,936400.0
2007-03-26 10:30:00,30.85,30.9,30.79,30.9,991300.0,23.1296,23.1671,23.0847,23.1671,991300.0
2007-03-26 10:40:00,30.89,31.0,30.89,30.95,601400.0,23.1596,23.2421,23.1596,23.2046,601400.0
2007-03-26 10:50:00,30.95,31.02,30.95,30.98,478500.0,23.2046,23.2571,23.2046,23.2271,478500.0
2007-03-26 11:00:00,30.98,30.99,30.87,30.95,995700.0,23.2271,23.2346,23.1446,23.2046,995700.0
2007-03-26 11:10:00,30.94,30.96,30.9,30.95,335900.0,23.1971,23.2121,23.1671,23.2046,335900.0
2007-03-26 11:20:00,30.94,30.98,30.91,30.94,565200.0,23.1971,23.2271,23.1746,23.1971,565200.0
2007-03-26 11:30:00,30.94,31.01,30.87,31.0,638900.0,23.1971,23.2496,23.1446,23.2421,638900.0
2007-03-26 11:40:00,31.0,31.01,30.96,30.99,320100.0,23.2421,23.2496,23.2121,23.2346,320100.0
2007-03-26 11:50:00,30.99,31.01,30.98,31.0,536600.0,23.2346,23.2496,23.2271,23.2421,536600.0
2007-03-26 12:00:00,31.0,31.0,30.9,30.92,757800.0,23.2421,23.2421,23.1671,23.1821,757800.0
2007-03-26 12:10:00,30.92,31.0,30.92,30.99,746900.0,23.1821,23.2421,23.1821,23.2346,746900.0
2007-03-26 12:20:00,30.99,31.04,30.97,31.03,866600.0,23.2346,23.2721,23.2196,23.2646,866600.0
2007-03-26 12:30:00,31.03,31.06,31.01,31.03,200100.0,23.2646,23.2871,23.2496,23.2646,200100.0
2007-03-26 12:40:00,31.02,31.1,31.01,31.05,545500.0,23.2571,23.3171,23.2496,23.2796,545500.0
2007-03-26 12:50:00,31.06,31.06,31.01,31.03,236800.0,23.2871,23.2871,23.2496,23.2646,236800.0
2007-03-26 13:00:00,31.03,31.1,31.01,31.03,265100.0,23.2646,23.3171,23.2496,23.2646,265100.0
2007-03-26 13:10:00,31.02,31.03,30.98,31.0,335500.0,23.2571,23.2646,23.2271,23.2421,335500.0
2007-03-26 13:20:00,31.0,31.03,31.0,31.0,633200.0,23.2421,23.2646,23.2421,23.2421,633200.0
2007-03-26 13:30:00,31.0,31.05,31.0,31.05,243300.0,23.2421,23.2796,23.2421,23.2796,243300.0
2007-03-26 13:40:00,31.05,31.15,31.04,31.12,460000.0,23.2796,23.3546,23.2721,23.3321,460000.0
2007-03-26 13:50:00,31.12,31.19,31.09,31.17,439300.0,23.3321,23.3845,23.3096,23.3696,439300.0
2007-03-26 14:00:00,31.17,31.29,31.17,31.29,759600.0,23.3696,23.4595,23.3696,23.4595,759600.0
2007-03-26 14:10:00,31.29,31.39,31.27,31.38,510000.0,23.4595,23.5345,23.4445,23.527,510000.0
2007-03-26 14:20:00,31.38,31.38,31.33,31.36,392000.0,23.527,23.527,23.4895,23.512,392000.0
2007-03-26 14:30:00,31.36,31.36,31.31,31.33,276300.0,23.512,23.512,23.4745,23.4895,276300.0
2007-03-26 14:40:00,31.33,31.38,31.33,31.37,255300.0,23.4895,23.527,23.4895,23.5195,255300.0
2007-03-26 14:50:00,31.38,31.4,31.36,31.39,455700.0,23.527,23.542,23.512,23.5345,455700.0
2007-03-26 15:00:00,31.39,31.4,31.34,31.35,341200.0,23.5345,23.542,23.497,23.5045,341200.0
2007-03-26 15:10:00,31.36,31.4,31.31,31.33,573100.0,23.512,23.542,23.4745,23.4895,573100.0
2007-03-26 15:20:00,31.34,31.4,31.25,31.27,736900.0,23.497,23.542,23.4295,23.4445,736900.0
2007-03-26 15:30:00,31.27,31.35,31.21,31.22,828600.0,23.4445,23.5045,23.3995,23.407,828600.0
2007-03-26 15:40:00,31.22,31.33,31.18,31.32,1246100.0,23.407,23.4895,23.3771,23.482,1246100.0
2007-03-26 15:50:00,31.32,31.39,31.29,31.36,1364500.0,23.482,23.5345,23.4595,23.512,1364500.0
2007-03-27 09:30:00,31.37,31.37,31.18,31.2,2533200.0,23.5195,23.5195,23.3771,23.392,2533200.0
2007-03-27 09:40:00,31.2,31.21,31.07,31.18,971400.0,23.392,23.3995,23.2946,23.3771,971400.0
2007-03-27 09:50:00,31.18,31.18,31.07,31.14,952600.0,23.3771,23.3771,23.2946,23.3471,952600.0
2007-03-27 10:00:00,31.14,31.17,31.05,31.07,985900.0,23.3471,23.3696,23.2796,23.2946,985900.0
2007-03-27 10:10:00,31.07,31.08,30.96,30.99,1537000.0,23.2946,23.3021,23.2121,23.2346,1537000.0
2007-03-27 10:20:00,30.99,30.99,30.93,30.97,1043100.0,23.2346,23.2346,23.1896,23.2196,1043100.0
2007-03-27 10:30:00,30.96,31.07,30.94,31.05,726900.0,23.2121,23.2946,23.1971,23.2796,726900.0
2007-03-27 10:40:00,31.04,31.06,30.99,30.99,573100.0,23.2721,23.2871,23.2346,23.2346,573100.0
2007-03-27 10:50:00,31.0,31.03,30.95,30.98,1036000.0,23.2421,23.2646,23.2046,23.2271,1036000.0
2007-03-27 11:00:00,30.99,31.0,30.92,30.94,753800.0,23.2346,23.2421,23.1821,23.1971,753800.0
2007-03-27 11:10:00,30.94,30.98,30.9,30.98,633000.0,23.1971,23.2271,23.1671,23.2271,633000.0
2007-03-27 11:20:00,30.98,31.0,30.92,30.93,539300.0,23.2271,23.2421,23.1821,23.1896,539300.0
2007-03-27 11:30:00,30.94,30.97,30.93,30.94,1326500.0,23.1971,23.2196,23.1896,23.1971,1326500.0
2007-03-27 11:40:00,30.95,30.99,30.94,30.99,558200.0,23.2046,23.2346,23.1971,23.2346,558200.0
2007-03-27 11:50:00,30.98,31.01,30.94,30.96,1334800.0,23.2271,23.2496,23.1971,23.2121,1334800.0
2007-03-27 12:00:00,30.95,31.05,30.95,31.04,441000.0,23.2046,23.2796,23.2046,23.2721,441000.0
2007-03-27 12:10:00,31.05,31.05,31.02,31.02,212300.0,23.2796,23.2796,23.2571,23.2571,212300.0
2007-03-27 12:20:00,31.02,31.04,30.96,31.0,459200.0,23.2571,23.2721,23.2121,23.2421,459200.0
2007-03-27 12:30:00,31.0,31.02,30.95,30.98,312700.0,23.2421,23.2571,23.2046,23.2271,312700.0
2007-03-27 12:40:00,30.99,31.02,30.98,30.99,248700.0,23.2346,23.2571,23.2271,23.2346,248700.0
2007-03-27 12:50:00,30.98,31.01,30.96,30.97,481400.0,23.2271,23.2496,23.2121,23.2196,481400.0
2007-03-27 13:00:00,30.97,31.0,30.96,30.99,446300.0,23.2196,23.2421,23.2121,23.2346,446300.0
2007-03-27 13:10:00,30.99,31.1,30.98,31.1,619300.0,23.2346,23.3171,23.2271,23.3171,619300.0
2007-03-27 13:20:00,31.09,31.16,31.08,31.11,1056200.0,23.3096,23.3621,23.3021,23.3246,1056200.0
2007-03-27 13:30:00,31.1,31.11,31.07,31.09,380300.0,23.3171,23.3246,23.2946,23.3096,380300.0
2007-03-27 13:40:00,31.08,31.21,31.08,31.21,4709500.0,23.3021,23.3995,23.3021,23.3995,4709500.0
2007-03-27 13:50:00,31.21,31.23,31.15,31.18,1245600.0,23.3995,23.4145,23.3546,23.3771,1245600.0
2007-03-27 14:00:00,31.18,31.26,31.18,31.2,2643800.0,23.3771,23.437,23.3771,23.392,2643800.0
2007-03-27 14:10:00,31.2,31.25,31.18,31.2,745300.0,23.392,23.4295,23.3771,23.392,745300.0
2007-03-27 14:20:00,31.2,31.25,31.15,31.15,973800.0,23.392,23.4295,23.3546,23.3546,973800.0
2007-03-27 14:30:00,31.15,31.16,31.13,31.15,514700.0,23.3546,23.3621,23.3396,23.3546,514700.0
2007-03-27 14:40:00,31.15,31.24,31.14,31.23,400700.0,23.3546,23.422,23.3471,23.4145,400700.0
2007-03-27 14:50:00,31.23,31.23,31.22,31.23,446000.0,23.4145,23.4145,23.407,23.4145,446000.0
2007-03-27 15:00:00,31.22,31.26,31.21,31.24,4003100.0,23.407,23.437,23.3995,23.422,4003100.0
2007-03-27 15:10:00,31.24,31.26,31.19,31.21,1993600.0,23.422,23.437,23.3845,23.3995,1993600.0
2007-03-27 15:20:00,31.22,31.23,31.1,31.14,1025900.0,23.407,23.4145,23.3171,23.3471,1025900.0
2007-03-27 15:30:00,31.13,31.15,31.07,31.09,937900.0,23.3396,23.3546,23.2946,23.3096,937900.0
2007-03-27 15:40:00,31.09,31.09,30.98,31.03,1974600.0,23.3096,23.3096,23.2271,23.2646,1974600.0
2007-03-27 15:50:00,31.04,31.14,31.01,31.08,3601500.0,23.2721,23.3471,23.2496,23.3021,3601500.0
2007-03-28 09:30:00,31.23,31.23,30.85,31.13,1444900.0,23.4145,23.4145,23.1296,23.3396,1444900.0
2007-03-28 09:40:00,31.13,31.27,30.98,30.99,1380300.0,23.3396,23.4445,23.2271,23.2346,1380300.0
2007-03-28 09:50:00,30.99,31.05,30.92,30.94,2442000.0,23.2346,23.2796,23.1821,23.1971,2442000.0
2007-03-28 10:00:00,30.94,31.09,30.9,31.08,1203000.0,23.1971,23.3096,23.1671,23.3021,1203000.0
2007-03-28 10:10:00,31.08,31.1,31.01,31.02,890400.0,23.3021,23.3171,23.2496,23.2571,890400.0
2007-03-28 10:20:00,31.02,31.06,31.0,31.02,680700.0,23.2571,23.2871,23.2421,23.2571,680700.0
2007-03-28 10:30:00,31.02,31.02,30.93,30.95,1165300.0,23.2571,23.2571,23.1896,23.2046,1165300.0
2007-03-28 10:40:00,30.95,30.99,30.89,30.96,619900.0,23.2046,23.2346,23.1596,23.2121,619900.0
2007-03-28 10:50:00,30.95,31.03,30.92,30.99,972500.0,23.2046,23.2646,23.1821,23.2346,972500.0
2007-03-28 11:00:00,31.0,31.07,30.99,31.06,674800.0,23.2421,23.2946,23.2346,23.2871,674800.0
2007-03-28 11:10:00,31.06,31.07,31.0,31.04,297400.0,23.2871,23.2946,23.2421,23.2721,297400.0
2007-03-28 11:20:00,31.04,31.04,30.95,30.99,431800.0,23.2721,23.2721,23.2046,23.2346,431800.0
2007-03-28 11:30:00,30.99,31.03,30.97,31.02,225400.0,23.2346,23.2646,23.2196,23.2571,225400.0
2007-03-28 11:40:00,31.02,31.07,31.01,31.05,419100.0,23.2571,23.2946,23.2496,23.2796,419100.0
2007-03-28 11:50:00,31.07,31.25,31.06,31.21,777700.0,23.2946,23.4295,23.2871,23.3995,777700.0
2007-03-28 12:00:00,31.2,31.27,31.15,31.2,967200.0,23.392,23.4445,23.3546,23.392,967200.0
2007-03-28 12:10:00,31.2,31.28,31.14,31.28,351500.0,23.392,23.452,23.3471,23.452,351500.0
2007-03-28 12:20:00,31.28,31.28,31.2,31.23,366800.0,23.452,23.452,23.392,23.4145,366800.0
2007-03-28 12:30:00,31.22,31.26,31.22,31.25,278300.0,23.407,23.437,23.407,23.4295,278300.0
2007-03-28 12:40:00,31.25,31.26,31.21,31.25,303600.0,23.4295,23.437,23.3995,23.4295,303600.0
2007-03-28 12:50:00,31.25,31.26,31.22,31.26,218200.0,23.4295,23.437,23.407,23.437,218200.0
2007-03-28 13:00:00,31.26,31.26,31.23,31.26,265000.0,23.437,23.437,23.4145,23.437,265000.0
2007-03-28 13:10:00,31.26,31.34,31.25,31.31,503200.0,23.437,23.497,23.4295,23.4745,503200.0
2007-03-28 13:20:00,31.32,31.34,31.31,31.32,322700.0,23.482,23.497,23.4745,23.482,322700.0
2007-03-28 13:30:00,31.32,31.36,31.32,31.35,307100.0,23.482,23.512,23.482,23.5045,307100.0
2007-03-28 13:40:00,31.35,31.35,31.32,31.34,259600.0,23.5045,23.5045,23.482,23.497,259600.0
2007-03-28 13:50:00,31.34,31.35,31.24,31.28,556500.0,23.497,23.5045,23.422,23.452,556500.0
2007-03-28 14:00:00,31.29,31.32,31.27,31.27,329100.0,23.4595,23.482,23.4445,23.4445,329100.0
2007-03-28 14:10:00,31.27,31.35,31.23,31.3,738200.0,23.4445,23.5045,23.4145,23.467,738200.0
2007-03-28 14:20:00,31.3,31.34,31.27,31.31,571000.0,23.467,23.497,23.4445,23.4745,571000.0
2007-03-28 14:30:00,31.31,31.34,31.28,31.33,343800.0,23.4745,23.497,23.452,23.4895,343800.0
2007-03-28 14:40:00,31.33,31.34,31.27,31.3,346500.0,23.4895,23.497,23.4445,23.467,346500.0
2007-03-28 14:50:00,31.31,31.31,31.23,31.3,1177400.0,23.4745,23.4745,23.4145,23.467,1177400.0
2007-03-28 15:00:00,31.3,31.34,31.3,31.32,379200.0,23.467,23.497,23.467,23.482,379200.0
2007-03-28 15:10:00,31.32,31.36,31.31,31.35,733700.0,23.482,23.512,23.4745,23.5045,733700.0
2007-03-28 15:20:00,31.36,31.36,31.26,31.29,1151700.0,23.512,23.512,23.437,23.4595,1151700.0
2007-03-28 15:30:00,31.3,31.3,31.24,31.28,680700.0,23.467,23.467,23.422,23.452,680700.0
2007-03-28 15:40:00,31.27,31.33,31.25,31.32,794900.0,23.4445,23.4895,23.4295,23.482,794900.0
2007-03-28 15:50:00,31.32,31.34,31.2,31.27,1489600.0,23.482,23.497,23.392,23.4445,1489600.0
2007-03-29 09:30:00,31.38,31.55,31.14,31.5,1045800.0,23.527,23.6545,23.3471,23.617,1045800.0
2007-03-29 09:40:00,31.5,31.52,31.39,31.5,1050200.0,23.617,23.632,23.5345,23.617,1050200.0
2007-03-29 09:50:00,31.49,31.57,31.49,31.56,1220000.0,23.6095,23.6695,23.6095,23.662,1220000.0
2007-03-29 10:00:00,31.56,31.58,31.48,31.53,991200.0,23.662,23.6769,23.602,23.6395,991200.0
2007-03-29 10:10:00,31.53,31.54,31.47,31.5,654000.0,23.6395,23.647,23.5945,23.617,654000.0
2007-03-29 10:20:00,31.5,31.51,31.47,31.47,374100.0,23.617,23.6245,23.5945,23.5945,374100.0
2007-03-29 10:30:00,31.48,31.52,31.47,31.52,1149800.0,23.602,23.632,23.5945,23.632,1149800.0
2007-03-29 10:40:00,31.51,31.53,31.49,31.51,605500.0,23.6245,23.6395,23.6095,23.6245,605500.0
2007-03-29 10:50:00,31.51,31.53,31.48,31.48,540100.0,23.6245,23.6395,23.602,23.602,540100.0
2007-03-29 11:00:00,31.48,31.57,31.45,31.5,1373700.0,23.602,23.6695,23.5795,23.617,1373700.0
2007-03-29 11:10:00,31.5,31.63,31.5,31.63,1133200.0,23.617,23.7144,23.617,23.7144,1133200.0
2007-03-29 11:20:00,31.63,31.73,31.63,31.69,799300.0,23.7144,23.7894,23.7144,23.7594,799300.0
2007-03-29 11:30:00,31.7,31.75,31.7,31.75,480400.0,23.7669,23.8044,23.7669,23.8044,480400.0
2007-03-29 11:40:00,31.74,31.81,31.73,31.73,971600.0,23.7969,23.8494,23.7894,23.7894,971600.0
2007-03-29 11:50:00,31.74,31.86,31.69,31.81,1265800.0,23.7969,23.8869,23.7594,23.8494,1265800.0
2007-03-29 12:00:00,31.8,31.95,31.79,31.94,813400.0,23.8419,23.9544,23.8344,23.9469,813400.0
2007-03-29 12:10:00,31.94,31.98,31.87,31.94,1469600.0,23.9469,23.9768,23.8944,23.9469,1469600.0
2007-03-29 12:20:00,31.94,32.06,31.88,32.06,796200.0,23.9469,24.0368,23.9019,24.0368,796200.0
2007-03-29 12:30:00,32.06,32.31,32.01,32.16,1408700.0,24.0368,24.2243,23.9993,24.1118,1408700.0
2007-03-29 12:40:00,32.17,32.29,32.16,32.29,1621600.0,24.1193,24.2093,24.1118,24.2093,1621600.0
2007-03-29 12:50:00,32.29,32.36,32.13,32.31,1184500.0,24.2093,24.2618,24.0893,24.2243,1184500.0
2007-03-29 13:00:00,32.31,32.31,32.08,32.09,1144000.0,24.2243,24.2243,24.0518,24.0593,1144000.0
2007-03-29 13:10:00,32.09,32.15,32.02,32.07,932700.0,24.0593,24.1043,24.0068,24.0443,932700.0
2007-03-29 13:20:00,32.07,32.1,31.96,32.06,1559500.0,24.0443,24.0668,23.9619,24.0368,1559500.0
2007-03-29 13:30:00,32.06,32.09,32.02,32.02,586000.0,24.0368,24.0593,24.0068,24.0068,586000.0
2007-03-29 13:40:00,32.02,32.03,31.88,31.91,943200.0,24.0068,24.0143,23.9019,23.9244,943200.0
2007-03-29 13:50:00,31.91,31.94,31.75,31.81,842900.0,23.9244,23.9469,23.8044,23.8494,842900.0
2007-03-29 14:00:00,31.81,31.87,31.78,31.82,663900.0,23.8494,23.8944,23.8269,23.8569,663900.0
2007-03-29 14:10:00,31.82,31.97,31.82,31.95,565600.0,23.8569,23.9693,23.8569,23.9544,565600.0
2007-03-29 14:20:00,31.95,31.97,31.9,31.92,609500.0,23.9544,23.9693,23.9169,23.9319,609500.0
2007-03-29 14:30:00,31.92,31.95,31.86,31.89,491400.0,23.9319,23.9544,23.8869,23.9094,491400.0
2007-03-29 14:40:00,31.89,31.95,31.89,31.93,450100.0,23.9094,23.9544,23.9094,23.9394,450100.0
2007-03-29 14:50:00,31.93,32.0,31.93,32.0,349000.0,23.9394,23.9918,23.9394,23.9918,349000.0
2007-03-29 15:00:00,32.0,32.05,31.98,32.0,752400.0,23.9918,24.0293,23.9768,23.9918,752400.0
2007-03-29 15:10:00,32.0,32.2,31.99,32.14,1486000.0,23.9918,24.1418,23.9843,24.0968,1486000.0
2007-03-29 15:20:00,32.14,32.16,32.11,32.15,1576100.0,24.0968,24.1118,24.0743,24.1043,1576100.0
2007-03-29 15:30:00,32.15,32.2,32.14,32.16,1048200.0,24.1043,24.1418,24.0968,24.1118,1048200.0
2007-03-29 15:40:00,32.17,32.23,32.15,32.2,1226800.0,24.1193,24.1643,24.1043,24.1418,1226800.0
2007-03-29 15:50:00,32.2,32.2,32.06,32.09,1286300.0,24.1418,24.1418,24.0368,24.0593,1286300.0
2007-03-30 09:30:00,32.06,32.2,31.9,31.95,815800.0,24.0368,24.1418,23.9169,23.9544,815800.0
2007-03-30 09:40:00,31.95,32.0,31.83,31.85,878600.0,23.9544,23.9918,23.8644,23.8794,878600.0
2007-03-30 09:50:00,31.84,31.87,31.75,31.75,644900.0,23.8719,23.8944,23.8044,23.8044,644900.0
2007-03-30 10:00:00,31.76,31.85,31.7,31.7,628300.0,23.8119,23.8794,23.7669,23.7669,628300.0
2007-03-30 10:10:00,31.71,31.72,31.63,31.68,443000.0,23.7744,23.7819,23.7144,23.7519,443000.0
2007-03-30 10:20:00,31.67,31.76,31.63,31.76,571800.0,23.7444,23.8119,23.7144,23.8119,571800.0
2007-03-30 10:30:00,31.75,31.75,31.71,31.73,364300.0,23.8044,23.8044,23.7744,23.7894,364300.0
2007-03-30 10:40:00,31.73,31.8,31.72,31.79,330300.0,23.7894,23.8419,23.7819,23.8344,330300.0
2007-03-30 10:50:00,31.79,31.84,31.77,31.8,456100.0,23.8344,23.8719,23.8194,23.8419,456100.0
2007-03-30 11:00:00,31.8,31.88,31.77,31.83,393400.0,23.8419,23.9019,23.8194,23.8644,393400.0
2007-03-30 11:10:00,31.83,31.84,31.7,31.72,881100.0,23.8644,23.8719,23.7669,23.7819,881100.0
2007-03-30 11:20:00,31.72,31.76,31.6,31.63,363500.0,23.7819,23.8119,23.6919,23.7144,363500.0
2007-03-30 11:30:00,31.62,31.72,31.62,31.65,392300.0,23.7069,23.7819,23.7069,23.7294,392300.0
2007-03-30 11:40:00,31.66,31.66,31.5,31.57,587900.0,23.7369,23.7369,23.617,23.6695,587900.0
2007-03-30 11:50:00,31.56,31.69,31.52,31.65,587400.0,23.662,23.7594,23.632,23.7294,587400.0
2007-03-30 12:00:00,31.65,31.74,31.63,31.7,398900.0,23.7294,23.7969,23.7144,23.7669,398900.0
2007-03-30 12:10:00,31.7,31.8,31.68,31.78,497100.0,23.7669,23.8419,23.7519,23.8269,497100.0
2007-03-30 12:20:00,31.77,31.79,31.73,31.77,269200.0,23.8194,23.8344,23.7894,23.8194,269200.0
2007-03-30 12:30:00,31.77,31.8,31.74,31.79,152200.0,23.8194,23.8419,23.7969,23.8344,152200.0
2007-03-30 12:40:00,31.79,31.79,31.64,31.69,441400.0,23.8344,23.8344,23.7219,23.7594,441400.0
2007-03-30 12:50:00,31.69,31.7,31.58,31.66,305900.0,23.7594,23.7669,23.6769,23.7369,305900.0
2007-03-30 13:00:00,31.66,31.72,31.62,31.69,143000.0,23.7369,23.7819,23.7069,23.7594,143000.0
2007-03-30 13:10:00,31.69,31.71,31.63,31.69,276600.0,23.7594,23.7744,23.7144,23.7594,276600.0
2007-03-30 13:20:00,31.68,31.7,31.65,31.66,163800.0,23.7519,23.7669,23.7294,23.7369,163800.0
2007-03-30 13:30:00,31.67,31.7,31.64,31.68,140600.0,23.7444,23.7669,23.7219,23.7519,140600.0
2007-03-30 13:40:00,31.68,31.73,31.67,31.72,200800.0,23.7519,23.7894,23.7444,23.7819,200800.0
2007-03-30 13:50:00,31.73,31.79,31.7,31.78,261100.0,23.7894,23.8344,23.7669,23.8269,261100.0
2007-03-30 14:00:00,31.78,31.79,31.72,31.76,157100.0,23.8269,23.8344,23.7819,23.8119,157100.0
2007-03-30 14:10:00,31.75,31.77,31.73,31.76,236700.0,23.8044,23.8194,23.7894,23.8119,236700.0
2007-03-30 14:20:00,31.76,31.8,31.73,31.77,344100.0,23.8119,23.8419,23.7894,23.8194,344100.0
2007-03-30 14:30:00,31.77,31.79,31.75,31.77,170000.0,23.8194,23.8344,23.8044,23.8194,170000.0
2007-03-30 14:40:00,31.77,31.8,31.76,31.78,190000.0,23.8194,23.8419,23.8119,23.8269,190000.0
2007-03-30 14:50:00,31.77,31.8,31.75,31.77,187300.0,23.8194,23.8419,23.8044,23.8194,187300.0
2007-03-30 15:00:00,31.77,31.82,31.75,31.75,237500.0,23.8194,23.8569,23.8044,23.8044,237500.0
2007-03-30 15:10:00,31.75,31.78,31.72,31.75,2443800.0,23.8044,23.8269,23.7819,23.8044,2443800.0
2007-03-30 15:20:00,31.74,31.75,31.72,31.74,191700.0,23.7969,23.8044,23.7819,23.7969,191700.0
2007-03-30 15:30:00,31.74,31.75,31.69,31.69,319700.0,23.7969,23.8044,23.7594,23.7594,319700.0
2007-03-30 15:40:00,31.69,31.7,31.62,31.66,496600.0,23.7594,23.7669,23.7069,23.7369,496600.0
2007-03-30 15:50:00,31.65,31.68,31.55,31.66,919900.0,23.7294,23.7519,23.6545,23.7369,919900.0
2007-04-02 09:30:00,31.8,31.95,31.75,31.88,444500.0,23.8419,23.9544,23.8044,23.9019,444500.0
2007-04-02 09:40:00,31.87,31.91,31.68,31.77,424100.0,23.8944,23.9244,23.7519,23.8194,424100.0
2007-04-02 09:50:00,31.78,31.8,31.66,31.79,484900.0,23.8269,23.8419,23.7369,23.8344,484900.0
2007-04-02 10:00:00,31.79,31.81,31.67,31.81,574300.0,23.8344,23.8494,23.7444,23.8494,574300.0
2007-04-02 10:10:00,31.8,31.87,31.76,31.86,1196900.0,23.8419,23.8944,23.8119,23.8869,1196900.0
2007-04-02 10:20:00,31.86,31.9,31.82,31.83,497400.0,23.8869,23.9169,23.8569,23.8644,497400.0
2007-04-02 10:30:00,31.83,31.93,31.82,31.93,926100.0,23.8644,23.9394,23.8569,23.9394,926100.0
2007-04-02 10:40:00,31.94,31.98,31.9,31.98,312300.0,23.9469,23.9768,23.9169,23.9768,312300.0
2007-04-02 10:50:00,31.98,32.15,31.96,32.07,1736100.0,23.9768,24.1043,23.9619,24.0443,1736100.0
2007-04-02 11:00:00,32.08,32.18,32.05,32.11,369700.0,24.0518,24.1268,24.0293,24.0743,369700.0
2007-04-02 11:10:00,32.12,32.12,32.03,32.07,240700.0,24.0818,24.0818,24.0143,24.0443,240700.0
2007-04-02 11:20:00,32.07,32.08,32.01,32.08,213800.0,24.0443,24.0518,23.9993,24.0518,213800.0
2007-04-02 11:30:00,32.08,32.09,32.06,32.09,174800.0,24.0518,24.0593,24.0368,24.0593,174800.0
2007-04-02 11:40:00,32.09,32.16,32.09,32.15,2934600.0,24.0593,24.1118,24.0593,24.1043,2934600.0
2007-04-02 11:50:00,32.15,32.22,32.13,32.2,323100.0,24.1043,24.1568,24.0893,24.1418,323100.0
2007-04-02 12:00:00,32.21,32.21,32.14,32.15,657500.0,24.1493,24.1493,24.0968,24.1043,657500.0
2007-04-02 12:10:00,32.15,32.27,32.15,32.27,456200.0,24.1043,24.1943,24.1043,24.1943,456200.0
2007-04-02 12:20:00,32.28,32.3,32.27,32.28,318800.0,24.2018,24.2168,24.1943,24.2018,318800.0
2007-04-02 12:30:00,32.28,32.32,32.26,32.3,696500.0,24.2018,24.2318,24.1868,24.2168,696500.0
2007-04-02 12:40:00,32.3,32.39,32.28,32.32,416700.0,24.2168,24.2842,24.2018,24.2318,416700.0
2007-04-02 12:50:00,32.32,32.34,32.22,32.25,599900.0,24.2318,24.2468,24.1568,24.1793,599900.0
2007-04-02 13:00:00,32.25,32.26,32.18,32.22,411900.0,24.1793,24.1868,24.1268,24.1568,411900.0
2007-04-02 13:10:00,32.22,32.25,32.18,32.2,442400.0,24.1568,24.1793,24.1268,24.1418,442400.0
2007-04-02 13:20:00,32.2,32.2,32.1,32.12,676900.0,24.1418,24.1418,24.0668,24.0818,676900.0
2007-04-02 13:30:00,32.12,32.17,32.08,32.13,1233600.0,24.0818,24.1193,24.0518,24.0893,1233600.0
2007-04-02 13:40:00,32.13,32.15,32.1,32.12,279500.0,24.0893,24.1043,24.0668,24.0818,279500.0
2007-04-02 13:50:00,32.13,32.16,32.12,32.14,498700.0,24.0893,24.1118,24.0818,24.0968,498700.0
2007-04-02 14:00:00,32.13,32.15,31.97,32.01,1291800.0,24.0893,24.1043,23.9693,23.9993,1291800.0
2007-04-02 14:10:00,32.0,32.01,31.86,31.9,1377400.0,23.9918,23.9993,23.8869,23.9169,1377400.0
2007-04-02 14:20:00,31.9,32.0,31.88,31.95,1075800.0,23.9169,23.9918,23.9019,23.9544,1075800.0
2007-04-02 14:30:00,31.95,32.08,31.91,32.04,573300.0,23.9544,24.0518,23.9244,24.0218,573300.0
2007-04-02 14:40:00,32.04,32.06,32.03,32.03,335500.0,24.0218,24.0368,24.0143,24.0143,335500.0
2007-04-02 14:50:00,32.03,32.05,31.97,32.03,887800.0,24.0143,24.0293,23.9693,24.0143,887800.0
2007-04-02 15:00:00,32.03,32.05,32.0,32.02,872000.0,24.0143,24.0293,23.9918,24.0068,872000.0
2007-04-02 15:10:00,32.02,32.11,32.01,32.1,594300.0,24.0068,24.0743,23.9993,24.0668,594300.0
2007-04-02 15:20:00,32.1,32.19,32.09,32.18,440300.0,24.0668,24.1343,24.0593,24.1268,440300.0
2007-04-02 15:30:00,32.19,32.22,32.15,32.15,530100.0,24.1343,24.1568,24.1043,24.1043,530100.0
2007-04-02 15:40:00,32.15,32.17,32.09,32.1,979600.0,24.1043,24.1193,24.0593,24.0668,979600.0
2007-04-02 15:50:00,32.1,32.27,32.08,32.26,4056600.0,24.0668,24.1943,24.0518,24.1868,4056600.0
2007-04-03 09:30:00,32.74,32.85,32.46,32.46,2364900.0,24.5467,24.6291,24.3367,24.3367,2364900.0
2007-04-03 09:40:00,32.46,32.49,32.32,32.4,1473300.0,24.3367,24.3592,24.2318,24.2917,1473300.0
2007-04-03 09:50:00,32.4,32.45,32.27,32.29,1195800.0,24.2917,24.3292,24.1943,24.2093,1195800.0
2007-04-03 10:00:00,32.29,32.4,32.27,32.38,1079700.0,24.2093,24.2917,24.1943,24.2767,1079700.0
2007-04-03 10:10:00,32.38,32.45,32.35,32.43,930700.0,24.2767,24.3292,24.2543,24.3142,930700.0
2007-04-03 10:20:00,32.43,32.47,32.36,32.37,560100.0,24.3142,24.3442,24.2618,24.2692,560100.0
2007-04-03 10:30:00,32.37,32.44,32.34,32.44,654300.0,24.2692,24.3217,24.2468,24.3217,654300.0
2007-04-03 10:40:00,32.44,32.48,32.42,32.46,473100.0,24.3217,24.3517,24.3067,24.3367,473100.0
2007-04-03 10:50:00,32.47,32.6,32.46,32.56,924000.0,24.3442,24.4417,24.3367,24.4117,924000.0
2007-04-03 11:00:00,32.55,32.63,32.54,32.61,597800.0,24.4042,24.4642,24.3967,24.4492,597800.0
2007-04-03 11:10:00,32.62,32.65,32.4,32.51,586600.0,24.4567,24.4792,24.2917,24.3742,586600.0
2007-04-03 11:20:00,32.51,32.55,32.49,32.54,380300.0,24.3742,24.4042,24.3592,24.3967,380300.0
2007-04-03 11:30:00,32.54,32.64,32.49,32.63,668400.0,24.3967,24.4717,24.3592,24.4642,668400.0
2007-04-03 11:40:00,32.64,32.64,32.57,32.58,359700.0,24.4717,24.4717,24.4192,24.4267,359700.0
2007-04-03 11:50:00,32.58,32.66,32.57,32.6,501300.0,24.4267,24.4867,24.4192,24.4417,501300.0
2007-04-03 12:00:00,32.59,32.73,32.59,32.71,529900.0,24.4342,24.5392,24.4342,24.5242,529900.0
2007-04-03 12:10:00,32.71,32.75,32.69,32.75,419800.0,24.5242,24.5542,24.5092,24.5542,419800.0
2007-04-03 12:20:00,32.75,32.77,32.71,32.72,330700.0,24.5542,24.5691,24.5242,24.5317,330700.0
2007-04-03 12:30:00,32.73,32.73,32.65,32.66,445900.0,24.5392,24.5392,24.4792,24.4867,445900.0
2007-04-03 12:40:00,32.66,32.71,32.65,32.71,455800.0,24.4867,24.5242,24.4792,24.5242,455800.0
2007-04-03 12:50:00,32.71,32.87,32.71,32.87,5565800.0,24.5242,24.6441,24.5242,24.6441,5565800.0
2007-04-03 13:00:00,32.86,32.95,32.77,32.89,600300.0,24.6366,24.7041,24.5691,24.6591,600300.0
2007-04-03 13:10:00,32.88,32.9,32.83,32.86,395800.0,24.6516,24.6666,24.6141,24.6366,395800.0
2007-04-03 13:20:00,32.87,32.94,32.86,32.9,423800.0,24.6441,24.6966,24.6366,24.6666,423800.0
2007-04-03 13:30:00,32.89,32.9,32.82,32.85,354300.0,24.6591,24.6666,24.6066,24.6291,354300.0
2007-04-03 13:40:00,32.84,32.9,32.83,32.86,441900.0,24.6216,24.6666,24.6141,24.6366,441900.0
2007-04-03 13:50:00,32.86,32.87,32.79,32.81,463400.0,24.6366,24.6441,24.5841,24.5991,463400.0
2007-04-03 14:00:00,32.81,32.83,32.76,32.8,336400.0,24.5991,24.6141,24.5616,24.5916,336400.0
2007-04-03 14:10:00,32.8,32.8,32.71,32.75,415700.0,24.5916,24.5916,24.5242,24.5542,415700.0
2007-04-03 14:20:00,32.75,32.79,32.7,32.72,512000.0,24.5542,24.5841,24.5167,24.5317,512000.0
2007-04-03 14:30:00,32.73,32.73,32.66,32.7,739600.0,24.5392,24.5392,24.4867,24.5167,739600.0
2007-04-03 14:40:00,32.7,32.75,32.67,32.7,651000.0,24.5167,24.5542,24.4942,24.5167,651000.0
2007-04-03 14:50:00,32.7,32.74,32.69,32.7,470000.0,24.5167,24.5467,24.5092,24.5167,470000.0
2007-04-03 15:00:00,32.7,32.87,32.7,32.87,541300.0,24.5167,24.6441,24.5167,24.6441,541300.0
2007-04-03 15:10:00,32.87,32.89,32.79,32.82,615700.0,24.6441,24.6591,24.5841,24.6066,615700.0
2007-04-03 15:20:00,32.83,32.86,32.77,32.82,427500.0,24.6141,24.6366,24.5691,24.6066,427500.0
2007-04-03 15:30:00,32.82,32.92,32.81,32.92,854300.0,24.6066,24.6816,24.5991,24.6816,854300.0
2007-04-03 15:40:00,32.92,32.93,32.81,32.89,996400.0,24.6816,24.6891,24.5991,24.6591,996400.0
2007-04-03 15:50:00,32.89,32.92,32.72,32.79,6570900.0,24.6591,24.6816,24.5317,24.5841,6570900.0
2007-04-04 09:30:00,32.7,32.77,32.4,32.43,1088700.0,24.5167,24.5691,24.2917,24.3142,1088700.0
2007-04-04 09:40:00,32.43,32.73,32.42,32.61,898700.0,24.3142,24.5392,24.3067,24.4492,898700.0
2007-04-04 09:50:00,32.62,32.69,32.53,32.58,527800.0,24.4567,24.5092,24.3892,24.4267,527800.0
2007-04-04 10:00:00,32.6,32.65,32.5,32.59,578900.0,24.4417,24.4792,24.3667,24.4342,578900.0
2007-04-04 10:10:00,32.58,32.71,32.5,32.63,559200.0,24.4267,24.5242,24.3667,24.4642,559200.0
2007-04-04 10:20:00,32.63,32.71,32.47,32.5,755400.0,24.4642,24.5242,24.3442,24.3667,755400.0
2007-04-04 10:30:00,32.51,32.85,32.51,32.65,873500.0,24.3742,24.6291,24.3742,24.4792,873500.0
2007-04-04 10:40:00,32.65,32.73,32.56,32.73,404600.0,24.4792,24.5392,24.4117,24.5392,404600.0
2007-04-04 10:50:00,32.73,32.79,32.65,32.72,420600.0,24.5392,24.5841,24.4792,24.5317,420600.0
2007-04-04 11:00:00,32.71,32.8,32.67,32.77,250600.0,24.5242,24.5916,24.4942,24.5691,250600.0
2007-04-04 11:10:00,32.77,32.8,32.71,32.8,198500.0,24.5691,24.5916,24.5242,24.5916,198500.0
2007-04-04 11:20:00,32.8,32.83,32.74,32.77,263600.0,24.5916,24.6141,24.5467,24.5691,263600.0
2007-04-04 11:30:00,32.78,32.82,32.75,32.81,413700.0,24.5766,24.6066,24.5542,24.5991,413700.0
2007-04-04 11:40:00,32.81,32.9,32.8,32.83,415900.0,24.5991,24.6666,24.5916,24.6141,415900.0
2007-04-04 11:50:00,32.82,32.83,32.75,32.78,263100.0,24.6066,24.6141,24.5542,24.5766,263100.0
2007-04-04 12:00:00,32.78,32.9,32.77,32.88,196000.0,24.5766,24.6666,24.5691,24.6516,196000.0
2007-04-04 12:10:00,32.87,32.88,32.83,32.88,177700.0,24.6441,24.6516,24.6141,24.6516,177700.0
2007-04-04 12:20:00,32.87,32.88,32.77,32.8,196500.0,24.6441,24.6516,24.5691,24.5916,196500.0
2007-04-04 12:30:00,32.8,32.87,32.79,32.86,429100.0,24.5916,24.6441,24.5841,24.6366,429100.0
2007-04-04 12:40:00,32.85,32.88,32.85,32.88,118400.0,24.6291,24.6516,24.6291,24.6516,118400.0
2007-04-04 12:50:00,32.88,32.93,32.87,32.91,308200.0,24.6516,24.6891,24.6441,24.6741,308200.0
2007-04-04 13:00:00,32.92,32.92,32.83,32.84,235800.0,24.6816,24.6816,24.6141,24.6216,235800.0
2007-04-04 13:10:00,32.85,32.89,32.84,32.87,251000.0,24.6291,24.6591,24.6216,24.6441,251000.0
2007-04-04 13:20:00,32.87,32.9,32.85,32.88,669700.0,24.6441,24.6666,24.6291,24.6516,669700.0
2007-04-04 13:30:00,32.88,32.89,32.86,32.87,440800.0,24.6516,24.6591,24.6366,24.6441,440800.0
2007-04-04 13:40:00,32.86,32.87,32.82,32.85,231000.0,24.6366,24.6441,24.6066,24.6291,231000.0
2007-04-04 13:50:00,32.84,32.85,32.82,32.84,109400.0,24.6216,24.6291,24.6066,24.6216,109400.0
2007-04-04 14:00:00,32.84,32.85,32.82,32.84,132800.0,24.6216,24.6291,24.6066,24.6216,132800.0
2007-04-04 14:10:00,32.84,32.87,32.83,32.85,228500.0,24.6216,24.6441,24.6141,24.6291,228500.0
2007-04-04 14:20:00,32.86,32.86,32.76,32.79,276700.0,24.6366,24.6366,24.5616,24.5841,276700.0
2007-04-04 14:30:00,32.8,32.81,32.78,32.8,164400.0,24.5916,24.5991,24.5766,24.5916,164400.0
2007-04-04 14:40:00,32.8,32.82,32.78,32.8,446500.0,24.5916,24.6066,24.5766,24.5916,446500.0
2007-04-04 14:50:00,32.8,32.81,32.77,32.78,328500.0,24.5916,24.5991,24.5691,24.5766,328500.0
2007-04-04 15:00:00,32.78,32.81,32.78,32.8,149700.0,24.5766,24.5991,24.5766,24.5916,149700.0
2007-04-04 15:10:00,32.8,32.82,32.76,32.82,297100.0,24.5916,24.6066,24.5616,24.6066,297100.0
2007-04-04 15:20:00,32.82,32.84,32.79,32.83,206400.0,24.6066,24.6216,24.5841,24.6141,206400.0
2007-04-04 15:30:00,32.83,32.84,32.76,32.8,251200.0,24.6141,24.6216,24.5616,24.5916,251200.0
2007-04-04 15:40:00,32.8,32.85,32.8,32.81,860400.0,24.5916,24.6291,24.5916,24.5991,860400.0
2007-04-04 15:50:00,32.8,32.87,32.79,32.83,717600.0,24.5916,24.6441,24.5841,24.6141,717600.0
2007-04-05 09:30:00,32.65,32.94,32.2,32.69,1449000.0,24.4792,24.6966,24.1418,24.5092,1449000.0
2007-04-05 09:40:00,32.69,32.98,32.66,32.95,423800.0,24.5092,24.7266,24.4867,24.7041,423800.0
2007-04-05 09:50:00,32.96,32.99,32.8,32.96,616800.0,24.7116,24.7341,24.5916,24.7116,616800.0
2007-04-05 10:00:00,32.96,32.98,32.88,32.98,368800.0,24.7116,24.7266,24.6516,24.7266,368800.0
2007-04-05 10:10:00,32.98,32.98,32.86,32.98,335400.0,24.7266,24.7266,24.6366,24.7266,335400.0
2007-04-05 10:20:00,32.98,33.09,32.96,33.07,651600.0,24.7266,24.8091,24.7116,24.7941,651600.0
2007-04-05 10:30:00,33.07,33.15,33.0,33.12,606000.0,24.7941,24.854,24.7416,24.8316,606000.0
2007-04-05 10:40:00,33.13,33.18,33.02,33.05,371000.0,24.8391,24.8765,24.7566,24.7791,371000.0
2007-04-05 10:50:00,33.05,33.06,32.95,33.01,375100.0,24.7791,24.7866,24.7041,24.7491,375100.0
2007-04-05 11:00:00,33.0,33.01,32.93,32.94,310400.0,24.7416,24.7491,24.6891,24.6966,310400.0
2007-04-05 11:10:00,32.94,33.01,32.92,32.98,197500.0,24.6966,24.7491,24.6816,24.7266,197500.0
2007-04-05 11:20:00,32.98,33.04,32.94,33.02,290100.0,24.7266,24.7716,24.6966,24.7566,290100.0
2007-04-05 11:30:00,33.01,33.06,32.97,33.04,1837800.0,24.7491,24.7866,24.7191,24.7716,1837800.0
2007-04-05 11:40:00,33.04,33.07,33.02,33.04,172900.0,24.7716,24.7941,24.7566,24.7716,172900.0
2007-04-05 11:50:00,33.04,33.05,33.0,33.05,191100.0,24.7716,24.7791,24.7416,24.7791,191100.0
2007-04-05 12:00:00,33.05,33.1,33.04,33.09,262600.0,24.7791,24.8166,24.7716,24.8091,262600.0
2007-04-05 12:10:00,33.09,33.11,33.07,33.08,216500.0,24.8091,24.8241,24.7941,24.8016,216500.0
2007-04-05 12:20:00,33.09,33.11,33.07,33.1,124400.0,24.8091,24.8241,24.7941,24.8166,124400.0
2007-04-05 12:30:00,33.1,33.1,33.02,33.04,174900.0,24.8166,24.8166,24.7566,24.7716,174900.0
2007-04-05 12:40:00,33.04,33.08,32.98,32.99,323700.0,24.7716,24.8016,24.7266,24.7341,323700.0
2007-04-05 12:50:00,33.0,33.04,32.97,32.98,124600.0,24.7416,24.7716,24.7191,24.7266,124600.0
2007-04-05 13:00:00,32.98,33.07,32.98,33.07,128000.0,24.7266,24.7941,24.7266,24.7941,128000.0
2007-04-05 13:10:00,33.06,33.12,33.06,33.08,195400.0,24.7866,24.8316,24.7866,24.8016,195400.0
2007-04-05 13:20:00,33.08,33.11,33.06,33.08,86500.0,24.8016,24.8241,24.7866,24.8016,86500.0
2007-04-05 13:30:00,33.08,33.09,33.05,33.07,128100.0,24.8016,24.8091,24.7791,24.7941,128100.0
2007-04-05 13:40:00,33.07,33.1,33.06,33.09,168200.0,24.7941,24.8166,24.7866,24.8091,168200.0
2007-04-05 13:50:00,33.09,33.1,33.04,33.06,114800.0,24.8091,24.8166,24.7716,24.7866,114800.0
2007-04-05 14:00:00,33.07,33.09,33.02,33.02,137700.0,24.7941,24.8091,24.7566,24.7566,137700.0
2007-04-05 14:10:00,33.02,33.09,33.01,33.08,240700.0,24.7566,24.8091,24.7491,24.8016,240700.0
2007-04-05 14:20:00,33.07,33.11,33.07,33.11,206900.0,24.7941,24.8241,24.7941,24.8241,206900.0
2007-04-05 14:30:00,33.12,33.12,32.99,33.0,307100.0,24.8316,24.8316,24.7341,24.7416,307100.0
2007-04-05 14:40:00,33.0,33.02,32.98,33.01,172400.0,24.7416,24.7566,24.7266,24.7491,172400.0
2007-04-05 14:50:00,33.01,33.04,33.0,33.03,218200.0,24.7491,24.7716,24.7416,24.7641,218200.0
2007-04-05 15:00:00,33.04,33.04,33.03,33.04,143400.0,24.7716,24.7716,24.7641,24.7716,143400.0
2007-04-05 15:10:00,33.04,33.04,32.91,32.98,365900.0,24.7716,24.7716,24.6741,24.7266,365900.0
2007-04-05 15:20:00,32.97,33.02,32.97,33.0,193400.0,24.7191,24.7566,24.7191,24.7416,193400.0
2007-04-05 15:30:00,33.0,33.02,32.99,33.02,206000.0,24.7416,24.7566,24.7341,24.7566,206000.0
2007-04-05 15:40:00,33.01,33.01,32.93,32.94,262900.0,24.7491,24.7491,24.6891,24.6966,262900.0
2007-04-05 15:50:00,32.94,32.95,32.87,32.9,955400.0,24.6966,24.7041,24.6441,24.6666,955400.0
2007-04-09 09:30:00,33.02,33.05,32.94,33.01,1484700.0,24.7566,24.7791,24.6966,24.7491,1484700.0
2007-04-09 09:40:00,33.0,33.01,32.77,32.83,321200.0,24.7416,24.7491,24.5691,24.6141,321200.0
2007-04-09 09:50:00,32.82,32.87,32.79,32.81,380700.0,24.6066,24.6441,24.5841,24.5991,380700.0
2007-04-09 10:00:00,32.81,32.91,32.8,32.89,376100.0,24.5991,24.6741,24.5916,24.6591,376100.0
2007-04-09 10:10:00,32.89,32.92,32.81,32.81,224200.0,24.6591,24.6816,24.5991,24.5991,224200.0
2007-04-09 10:20:00,32.81,32.81,32.74,32.76,368100.0,24.5991,24.5991,24.5467,24.5616,368100.0
2007-04-09 10:30:00,32.76,32.78,32.74,32.77,314900.0,24.5616,24.5766,24.5467,24.5691,314900.0
2007-04-09 10:40:00,32.77,32.77,32.74,32.74,302300.0,24.5691,24.5691,24.5467,24.5467,302300.0
2007-04-09 10:50:00,32.75,32.79,32.74,32.77,273600.0,24.5542,24.5841,24.5467,24.5691,273600.0
2007-04-09 11:00:00,32.76,32.85,32.76,32.85,947600.0,24.5616,24.6291,24.5616,24.6291,947600.0
2007-04-09 11:10:00,32.85,32.86,32.76,32.77,428400.0,24.6291,24.6366,24.5616,24.5691,428400.0
2007-04-09 11:20:00,32.77,32.81,32.77,32.8,284900.0,24.5691,24.5991,24.5691,24.5916,284900.0
2007-04-09 11:30:00,32.79,32.85,32.78,32.84,217400.0,24.5841,24.6291,24.5766,24.6216,217400.0
2007-04-09 11:40:00,32.85,32.86,32.76,32.81,333800.0,24.6291,24.6366,24.5616,24.5991,333800.0
2007-04-09 11:50:00,32.81,32.81,32.75,32.75,162200.0,24.5991,24.5991,24.5542,24.5542,162200.0
2007-04-09 12:00:00,32.75,32.83,32.69,32.81,423100.0,24.5542,24.6141,24.5092,24.5991,423100.0
2007-04-09 12:10:00,32.8,32.84,32.8,32.84,132100.0,24.5916,24.6216,24.5916,24.6216,132100.0
2007-04-09 12:20:00,32.84,32.84,32.79,32.8,113500.0,24.6216,24.6216,24.5841,24.5916,113500.0
2007-04-09 12:30:00,32.81,32.95,32.81,32.94,439900.0,24.5991,24.7041,24.5991,24.6966,439900.0
2007-04-09 12:40:00,32.95,32.95,32.76,32.76,318300.0,24.7041,24.7041,24.5616,24.5616,318300.0
2007-04-09 12:50:00,32.77,32.85,32.75,32.8,393200.0,24.5691,24.6291,24.5542,24.5916,393200.0
2007-04-09 13:00:00,32.8,32.83,32.72,32.73,502500.0,24.5916,24.6141,24.5317,24.5392,502500.0
2007-04-09 13:10:00,32.73,32.79,32.73,32.78,143500.0,24.5392,24.5841,24.5392,24.5766,143500.0
2007-04-09 13:20:00,32.77,32.8,32.72,32.74,131900.0,24.5691,24.5916,24.5317,24.5467,131900.0
2007-04-09 13:30:00,32.74,32.74,32.64,32.65,385400.0,24.5467,24.5467,24.4717,24.4792,385400.0
2007-04-09 13:40:00,32.64,32.66,32.63,32.66,203200.0,24.4717,24.4867,24.4642,24.4867,203200.0
2007-04-09 13:50:00,32.65,32.68,32.57,32.58,445200.0,24.4792,24.5017,24.4192,24.4267,445200.0
2007-04-09 14:00:00,32.58,32.61,32.47,32.47,534100.0,24.4267,24.4492,24.3442,24.3442,534100.0
2007-04-09 14:10:00,32.47,32.64,32.43,32.45,812300.0,24.3442,24.4717,24.3142,24.3292,812300.0
2007-04-09 14:20:00,32.45,32.6,32.45,32.59,442700.0,24.3292,24.4417,24.3292,24.4342,442700.0
2007-04-09 14:30:00,32.59,32.6,32.51,32.53,301200.0,24.4342,24.4417,24.3742,24.3892,301200.0
2007-04-09 14:40:00,32.53,32.54,32.5,32.5,210300.0,24.3892,24.3967,24.3667,24.3667,210300.0
2007-04-09 14:50:00,32.5,32.58,32.45,32.57,290200.0,24.3667,24.4267,24.3292,24.4192,290200.0
2007-04-09 15:00:00,32.57,32.57,32.5,32.53,268600.0,24.4192,24.4192,24.3667,24.3892,268600.0
2007-04-09 15:10:00,32.54,32.62,32.51,32.58,482600.0,24.3967,24.4567,24.3742,24.4267,482600.0
2007-04-09 15:20:00,32.58,32.6,32.54,32.58,264800.0,24.4267,24.4417,24.3967,24.4267,264800.0
2007-04-09 15:30:00,32.58,32.64,32.57,32.58,270100.0,24.4267,24.4717,24.4192,24.4267,270100.0
2007-04-09 15:40:00,32.58,32.61,32.54,32.57,602800.0,24.4267,24.4492,24.3967,24.4192,602800.0
2007-04-09 15:50:00,32.56,32.6,32.53,32.6,937100.0,24.4117,24.4417,24.3892,24.4417,937100.0
2007-04-10 09:30:00,32.65,32.75,32.48,32.7,1187600.0,24.4792,24.5542,24.3517,24.5167,1187600.0
2007-04-10 09:40:00,32.7,32.92,32.69,32.83,514100.0,24.5167,24.6816,24.5092,24.6141,514100.0
2007-04-10 09:50:00,32.84,32.86,32.8,32.85,174200.0,24.6216,24.6366,24.5916,24.6291,174200.0
2007-04-10 10:00:00,32.85,32.9,32.83,32.88,500600.0,24.6291,24.6666,24.6141,24.6516,500600.0
2007-04-10 10:10:00,32.88,32.91,32.86,32.9,408300.0,24.6516,24.6741,24.6366,24.6666,408300.0
2007-04-10 10:20:00,32.9,32.91,32.82,32.83,197600.0,24.6666,24.6741,24.6066,24.6141,197600.0
2007-04-10 10:30:00,32.82,32.84,32.73,32.83,673800.0,24.6066,24.6216,24.5392,24.6141,673800.0
2007-04-10 10:40:00,32.83,32.9,32.78,32.82,399000.0,24.6141,24.6666,24.5766,24.6066,399000.0
2007-04-10 10:50:00,32.81,32.9,32.74,32.74,462800.0,24.5991,24.6666,24.5467,24.5467,462800.0
2007-04-10 11:00:00,32.74,32.76,32.66,32.7,280000.0,24.5467,24.5616,24.4867,24.5167,280000.0
2007-04-10 11:10:00,32.7,32.71,32.65,32.67,201100.0,24.5167,24.5242,24.4792,24.4942,201100.0
2007-04-10 11:20:00,32.66,32.72,32.65,32.66,189900.0,24.4867,24.5317,24.4792,24.4867,189900.0
2007-04-10 11:30:00,32.66,32.67,32.59,32.62,395000.0,24.4867,24.4942,24.4342,24.4567,395000.0
2007-04-10 11:40:00,32.62,32.65,32.6,32.62,190000.0,24.4567,24.4792,24.4417,24.4567,190000.0
2007-04-10 11:50:00,32.62,32.65,32.62,32.63,88300.0,24.4567,24.4792,24.4567,24.4642,88300.0
2007-04-10 12:00:00,32.64,32.74,32.63,32.72,184900.0,24.4717,24.5467,24.4642,24.5317,184900.0
2007-04-10 12:10:00,32.72,32.73,32.69,32.7,242000.0,24.5317,24.5392,24.5092,24.5167,242000.0
2007-04-10 12:20:00,32.69,32.73,32.69,32.69,168600.0,24.5092,24.5392,24.5092,24.5092,168600.0
2007-04-10 12:30:00,32.7,32.7,32.67,32.7,210000.0,24.5167,24.5167,24.4942,24.5167,210000.0
2007-04-10 12:40:00,32.69,32.74,32.69,32.74,198600.0,24.5092,24.5467,24.5092,24.5467,198600.0
2007-04-10 12:50:00,32.74,32.77,32.69,32.69,223600.0,24.5467,24.5691,24.5092,24.5092,223600.0
2007-04-10 13:00:00,32.69,32.76,32.69,32.76,262600.0,24.5092,24.5616,24.5092,24.5616,262600.0
2007-04-10 13:10:00,32.76,32.8,32.72,32.77,380400.0,24.5616,24.5916,24.5317,24.5691,380400.0
2007-04-10 13:20:00,32.77,32.79,32.76,32.79,135800.0,24.5691,24.5841,24.5616,24.5841,135800.0
2007-04-10 13:30:00,32.79,32.8,32.76,32.78,200000.0,24.5841,24.5916,24.5616,24.5766,200000.0
2007-04-10 13:40:00,32.78,32.81,32.76,32.77,248600.0,24.5766,24.5991,24.5616,24.5691,248600.0
2007-04-10 13:50:00,32.78,32.8,32.76,32.79,332000.0,24.5766,24.5916,24.5616,24.5841,332000.0
2007-04-10 14:00:00,32.8,32.82,32.74,32.75,472500.0,24.5916,24.6066,24.5467,24.5542,472500.0
2007-04-10 14:10:00,32.75,32.78,32.74,32.77,231300.0,24.5542,24.5766,24.5467,24.5691,231300.0
2007-04-10 14:20:00,32.76,32.78,32.74,32.77,234900.0,24.5616,24.5766,24.5467,24.5691,234900.0
2007-04-10 14:30:00,32.77,32.77,32.76,32.76,184100.0,24.5691,24.5691,24.5616,24.5616,184100.0
2007-04-10 14:40:00,32.77,32.82,32.74,32.82,630800.0,24.5691,24.6066,24.5467,24.6066,630800.0
2007-04-10 14:50:00,32.82,32.83,32.76,32.77,537500.0,24.6066,24.6141,24.5616,24.5691,537500.0
2007-04-10 15:00:00,32.77,32.77,32.74,32.75,234400.0,24.5691,24.5691,24.5467,24.5542,234400.0
2007-04-10 15:10:00,32.75,32.79,32.75,32.78,254900.0,24.5542,24.5841,24.5542,24.5766,254900.0
2007-04-10 15:20:00,32.79,32.8,32.75,32.77,392500.0,24.5841,24.5916,24.5542,24.5691,392500.0
2007-04-10 15:30:00,32.77,32.77,32.76,32.76,172300.0,24.5691,24.5691,24.5616,24.5616,172300.0
2007-04-10 15:40:00,32.76,32.77,32.76,32.77,361100.0,24.5616,24.5691,24.5616,24.5691,361100.0
2007-04-10 15:50:00,32.77,32.85,32.75,32.85,1033200.0,24.5691,24.6291,24.5542,24.6291,1033200.0
2007-04-11 09:30:00,32.9,32.99,32.8,32.83,1487700.0,24.6666,24.7341,24.5916,24.6141,1487700.0
2007-04-11 09:40:00,32.82,32.84,32.75,32.79,400500.0,24.6066,24.6216,24.5542,24.5841,400500.0
2007-04-11 09:50:00,32.8,32.8,32.71,32.77,401300.0,24.5916,24.5916,24.5242,24.5691,401300.0
2007-04-11 10:00:00,32.77,32.82,32.75,32.81,324300.0,24.5691,24.6066,24.5542,24.5991,324300.0
2007-04-11 10:10:00,32.81,32.82,32.72,32.79,424400.0,24.5991,24.6066,24.5317,24.5841,424400.0
2007-04-11 10:20:00,32.79,32.81,32.73,32.81,451600.0,24.5841,24.5991,24.5392,24.5991,451600.0
2007-04-11 10:30:00,32.81,33.4,32.81,33.09,2071700.0,24.5991,25.0415,24.5991,24.8091,2071700.0
2007-04-11 10:40:00,33.09,33.09,32.93,33.0,484300.0,24.8091,24.8091,24.6891,24.7416,484300.0
2007-04-11 10:50:00,33.0,33.01,32.88,32.89,561100.0,24.7416,24.7491,24.6516,24.6591,561100.0
2007-04-11 11:00:00,32.89,32.95,32.85,32.86,445100.0,24.6591,24.7041,24.6291,24.6366,445100.0
2007-04-11 11:10:00,32.86,32.87,32.62,32.63,988000.0,24.6366,24.6441,24.4567,24.4642,988000.0
2007-04-11 11:20:00,32.63,32.67,32.51,32.62,670500.0,24.4642,24.4942,24.3742,24.4567,670500.0
2007-04-11 11:30:00,32.62,32.68,32.6,32.64,398400.0,24.4567,24.5017,24.4417,24.4717,398400.0
2007-04-11 11:40:00,32.63,32.71,32.63,32.71,258300.0,24.4642,24.5242,24.4642,24.5242,258300.0
2007-04-11 11:50:00,32.71,32.78,32.69,32.73,472600.0,24.5242,24.5766,24.5092,24.5392,472600.0
2007-04-11 12:00:00,32.73,32.77,32.68,32.71,638200.0,24.5392,24.5691,24.5017,24.5242,638200.0
2007-04-11 12:10:00,32.71,32.72,32.6,32.67,563100.0,24.5242,24.5317,24.4417,24.4942,563100.0
2007-04-11 12:20:00,32.68,32.71,32.64,32.71,343100.0,24.5017,24.5242,24.4717,24.5242,343100.0
2007-04-11 12:30:00,32.7,32.73,32.66,32.67,266400.0,24.5167,24.5392,24.4867,24.4942,266400.0
2007-04-11 12:40:00,32.66,32.67,32.58,32.6,551500.0,24.4867,24.4942,24.4267,24.4417,551500.0
2007-04-11 12:50:00,32.6,32.68,32.6,32.67,238200.0,24.4417,24.5017,24.4417,24.4942,238200.0
2007-04-11 13:00:00,32.68,32.79,32.67,32.69,416800.0,24.5017,24.5841,24.4942,24.5092,416800.0
2007-04-11 13:10:00,32.69,32.74,32.66,32.69,336500.0,24.5092,24.5467,24.4867,24.5092,336500.0
2007-04-11 13:20:00,32.69,32.77,32.68,32.74,288700.0,24.5092,24.5691,24.5017,24.5467,288700.0
2007-04-11 13:30:00,32.74,32.77,32.69,32.7,173800.0,24.5467,24.5691,24.5092,24.5167,173800.0
2007-04-11 13:40:00,32.7,32.7,32.63,32.65,291500.0,24.5167,24.5167,24.4642,24.4792,291500.0
2007-04-11 13:50:00,32.65,32.66,32.55,32.56,377600.0,24.4792,24.4867,24.4042,24.4117,377600.0
2007-04-11 14:00:00,32.56,32.59,32.47,32.53,525200.0,24.4117,24.4342,24.3442,24.3892,525200.0
2007-04-11 14:10:00,32.52,32.53,32.44,32.47,429400.0,24.3817,24.3892,24.3217,24.3442,429400.0
2007-04-11 14:20:00,32.47,32.62,32.46,32.58,486100.0,24.3442,24.4567,24.3367,24.4267,486100.0
2007-04-11 14:30:00,32.58,32.62,32.52,32.57,372100.0,24.4267,24.4567,24.3817,24.4192,372100.0
2007-04-11 14:40:00,32.57,32.57,31.53,32.51,354800.0,24.4192,24.4192,23.6395,24.3742,354800.0
2007-04-11 14:50:00,32.52,32.53,32.49,32.53,255800.0,24.3817,24.3892,24.3592,24.3892,255800.0
2007-04-11 15:00:00,32.52,32.53,32.34,32.34,1169900.0,24.3817,24.3892,24.2468,24.2468,1169900.0
2007-04-11 15:10:00,32.35,32.43,32.32,32.4,623700.0,24.2543,24.3142,24.2318,24.2917,623700.0
2007-04-11 15:20:00,32.4,32.65,32.39,32.46,736300.0,24.2917,24.4792,24.2842,24.3367,736300.0
2007-04-11 15:30:00,32.46,32.5,32.44,32.45,278600.0,24.3367,24.3667,24.3217,24.3292,278600.0
2007-04-11 15:40:00,32.45,32.48,32.44,32.45,569700.0,24.3292,24.3517,24.3217,24.3292,569700.0
2007-04-11 15:50:00,32.45,32.53,32.39,32.43,894700.0,24.3292,24.3892,24.2842,24.3142,894700.0
2007-04-12 09:30:00,32.62,32.64,32.46,32.51,1850600.0,24.4567,24.4717,24.3367,24.3742,1850600.0
2007-04-12 09:40:00,32.51,32.52,32.46,32.47,491000.0,24.3742,24.3817,24.3367,24.3442,491000.0
2007-04-12 09:50:00,32.48,32.52,32.37,32.39,588700.0,24.3517,24.3817,24.2692,24.2842,588700.0
2007-04-12 10:00:00,32.38,32.43,32.34,32.35,421700.0,24.2767,24.3142,24.2468,24.2543,421700.0
2007-04-12 10:10:00,32.34,32.38,32.28,32.36,341600.0,24.2468,24.2767,24.2018,24.2618,341600.0
2007-04-12 10:20:00,32.36,32.47,32.35,32.46,320700.0,24.2618,24.3442,24.2543,24.3367,320700.0
2007-04-12 10:30:00,32.46,32.53,32.4,32.47,503000.0,24.3367,24.3892,24.2917,24.3442,503000.0
2007-04-12 10:40:00,32.46,32.48,32.37,32.38,419900.0,24.3367,24.3517,24.2692,24.2767,419900.0
2007-04-12 10:50:00,32.37,32.41,32.25,32.25,388200.0,24.2692,24.2992,24.1793,24.1793,388200.0
2007-04-12 11:00:00,32.25,32.26,32.05,32.24,971300.0,24.1793,24.1868,24.0293,24.1718,971300.0
2007-04-12 11:10:00,32.24,32.28,32.18,32.24,336900.0,24.1718,24.2018,24.1268,24.1718,336900.0
2007-04-12 11:20:00,32.24,32.28,32.2,32.27,325400.0,24.1718,24.2018,24.1418,24.1943,325400.0
2007-04-12 11:30:00,32.26,32.33,32.24,32.32,134200.0,24.1868,24.2393,24.1718,24.2318,134200.0
2007-04-12 11:40:00,32.32,32.35,32.28,32.29,198100.0,24.2318,24.2543,24.2018,24.2093,198100.0
2007-04-12 11:50:00,32.3,32.38,32.25,32.38,251800.0,24.2168,24.2767,24.1793,24.2767,251800.0
2007-04-12 12:00:00,32.38,32.56,32.38,32.48,515500.0,24.2767,24.4117,24.2767,24.3517,515500.0
2007-04-12 12:10:00,32.48,32.5,32.36,32.37,334500.0,24.3517,24.3667,24.2618,24.2692,334500.0
2007-04-12 12:20:00,32.37,32.42,32.37,32.42,134000.0,24.2692,24.3067,24.2692,24.3067,134000.0
2007-04-12 12:30:00,32.41,32.42,32.36,32.41,151100.0,24.2992,24.3067,24.2618,24.2992,151100.0
2007-04-12 12:40:00,32.42,32.43,32.38,32.4,211800.0,24.3067,24.3142,24.2767,24.2917,211800.0
2007-04-12 12:50:00,32.4,32.45,32.39,32.43,114900.0,24.2917,24.3292,24.2842,24.3142,114900.0
2007-04-12 13:00:00,32.43,32.5,32.43,32.5,148700.0,24.3142,24.3667,24.3142,24.3667,148700.0
2007-04-12 13:10:00,32.5,32.5,32.47,32.48,107600.0,24.3667,24.3667,24.3442,24.3517,107600.0
2007-04-12 13:20:00,32.47,32.5,32.47,32.48,166800.0,24.3442,24.3667,24.3442,24.3517,166800.0
2007-04-12 13:30:00,32.48,32.5,32.46,32.49,253100.0,24.3517,24.3667,24.3367,24.3592,253100.0
2007-04-12 13:40:00,32.49,32.5,32.43,32.44,306100.0,24.3592,24.3667,24.3142,24.3217,306100.0
2007-04-12 13:50:00,32.44,32.5,32.44,32.48,543800.0,24.3217,24.3667,24.3217,24.3517,543800.0
2007-04-12 14:00:00,32.48,32.53,32.47,32.53,476600.0,24.3517,24.3892,24.3442,24.3892,476600.0
2007-04-12 14:10:00,32.52,32.6,32.52,32.57,602900.0,24.3817,24.4417,24.3817,24.4192,602900.0
2007-04-12 14:20:00,32.58,32.65,32.57,32.64,580300.0,24.4267,24.4792,24.4192,24.4717,580300.0
2007-04-12 14:30:00,32.64,32.65,32.59,32.59,259900.0,24.4717,24.4792,24.4342,24.4342,259900.0
2007-04-12 14:40:00,32.59,32.61,32.59,32.6,254800.0,24.4342,24.4492,24.4342,24.4417,254800.0
2007-04-12 14:50:00,32.6,32.66,32.59,32.61,450000.0,24.4417,24.4867,24.4342,24.4492,450000.0
2007-04-12 15:00:00,32.61,32.62,32.57,32.58,234200.0,24.4492,24.4567,24.4192,24.4267,234200.0
2007-04-12 15:10:00,32.59,32.65,32.58,32.61,292700.0,24.4342,24.4792,24.4267,24.4492,292700.0
2007-04-12 15:20:00,32.61,32.72,32.61,32.68,466500.0,24.4492,24.5317,24.4492,24.5017,466500.0
2007-04-12 15:30:00,32.68,32.79,32.66,32.77,784000.0,24.5017,24.5841,24.4867,24.5691,784000.0
2007-04-12 15:40:00,32.77,32.79,32.75,32.76,854000.0,24.5691,24.5841,24.5542,24.5616,854000.0
2007-04-12 15:50:00,32.77,32.77,32.68,32.71,1066500.0,24.5691,24.5691,24.5017,24.5242,1066500.0
2007-04-13 09:30:00,32.73,32.84,32.61,32.69,448100.0,24.5392,24.6216,24.4492,24.5092,448100.0
2007-04-13 09:40:00,32.69,32.79,32.6,32.72,430400.0,24.5092,24.5841,24.4417,24.5317,430400.0
2007-04-13 09:50:00,32.72,32.74,32.6,32.72,389000.0,24.5317,24.5467,24.4417,24.5317,389000.0
2007-04-13 10:00:00,32.72,32.73,32.56,32.58,436500.0,24.5317,24.5392,24.4117,24.4267,436500.0
2007-04-13 10:10:00,32.57,32.65,32.55,32.61,308400.0,24.4192,24.4792,24.4042,24.4492,308400.0
2007-04-13 10:20:00,32.61,32.65,32.57,32.63,237400.0,24.4492,24.4792,24.4192,24.4642,237400.0
2007-04-13 10:30:00,32.63,32.79,32.62,32.77,367000.0,24.4642,24.5841,24.4567,24.5691,367000.0
2007-04-13 10:40:00,32.77,32.79,32.7,32.77,346900.0,24.5691,24.5841,24.5167,24.5691,346900.0
2007-04-13 10:50:00,32.77,32.83,32.73,32.73,342800.0,24.5691,24.6141,24.5392,24.5392,342800.0
2007-04-13 11:00:00,32.74,32.79,32.67,32.69,266800.0,24.5467,24.5841,24.4942,24.5092,266800.0
2007-04-13 11:10:00,32.69,32.7,32.59,32.59,254600.0,24.5092,24.5167,24.4342,24.4342,254600.0
2007-04-13 11:20:00,32.59,32.59,32.52,32.54,295000.0,24.4342,24.4342,24.3817,24.3967,295000.0
2007-04-13 11:30:00,32.54,32.61,32.5,32.59,262100.0,24.3967,24.4492,24.3667,24.4342,262100.0
2007-04-13 11:40:00,32.59,32.62,32.55,32.61,94000.0,24.4342,24.4567,24.4042,24.4492,94000.0
2007-04-13 11:50:00,32.6,32.61,32.57,32.59,111700.0,24.4417,24.4492,24.4192,24.4342,111700.0
2007-04-13 12:00:00,32.6,32.66,32.57,32.63,179800.0,24.4417,24.4867,24.4192,24.4642,179800.0
2007-04-13 12:10:00,32.63,32.64,32.61,32.63,91200.0,24.4642,24.4717,24.4492,24.4642,91200.0
2007-04-13 12:20:00,32.62,32.69,32.62,32.68,168300.0,24.4567,24.5092,24.4567,24.5017,168300.0
2007-04-13 12:30:00,32.68,32.68,32.63,32.64,91100.0,24.5017,24.5017,24.4642,24.4717,91100.0
2007-04-13 12:40:00,32.65,32.7,32.64,32.68,108500.0,24.4792,24.5167,24.4717,24.5017,108500.0
2007-04-13 12:50:00,32.67,32.68,32.63,32.64,103900.0,24.4942,24.5017,24.4642,24.4717,103900.0
2007-04-13 13:00:00,32.64,32.65,32.6,32.6,120700.0,24.4717,24.4792,24.4417,24.4417,120700.0
2007-04-13 13:10:00,32.61,32.61,32.54,32.57,145300.0,24.4492,24.4492,24.3967,24.4192,145300.0
2007-04-13 13:20:00,32.58,32.6,32.57,32.6,282900.0,24.4267,24.4417,24.4192,24.4417,282900.0
2007-04-13 13:30:00,32.6,32.61,32.56,32.58,180300.0,24.4417,24.4492,24.4117,24.4267,180300.0
2007-04-13 13:40:00,32.58,32.6,32.55,32.6,122500.0,24.4267,24.4417,24.4042,24.4417,122500.0
2007-04-13 13:50:00,32.6,32.62,32.58,32.61,132200.0,24.4417,24.4567,24.4267,24.4492,132200.0
2007-04-13 14:00:00,32.61,32.64,32.6,32.63,126000.0,24.4492,24.4717,24.4417,24.4642,126000.0
2007-04-13 14:10:00,32.62,32.67,32.62,32.65,130500.0,24.4567,24.4942,24.4567,24.4792,130500.0
2007-04-13 14:20:00,32.65,32.68,32.59,32.61,121700.0,24.4792,24.5017,24.4342,24.4492,121700.0
2007-04-13 14:30:00,32.61,32.64,32.59,32.6,196300.0,24.4492,24.4717,24.4342,24.4417,196300.0
2007-04-13 14:40:00,32.61,32.63,32.58,32.59,185800.0,24.4492,24.4642,24.4267,24.4342,185800.0
2007-04-13 14:50:00,32.59,32.61,32.58,32.59,132300.0,24.4342,24.4492,24.4267,24.4342,132300.0
2007-04-13 15:00:00,32.59,32.62,32.54,32.57,199900.0,24.4342,24.4567,24.3967,24.4192,199900.0
2007-04-13 15:10:00,32.57,32.59,32.55,32.58,188400.0,24.4192,24.4342,24.4042,24.4267,188400.0
2007-04-13 15:20:00,32.58,32.65,32.58,32.64,359400.0,24.4267,24.4792,24.4267,24.4717,359400.0
2007-04-13 15:30:00,32.65,32.68,32.62,32.66,522800.0,24.4792,24.5017,24.4567,24.4867,522800.0
2007-04-13 15:40:00,32.66,32.69,32.64,32.69,521100.0,24.4867,24.5092,24.4717,24.5092,521100.0
2007-04-13 15:50:00,32.69,32.78,32.67,32.72,996100.0,24.5092,24.5766,24.4942,24.5317,996100.0
2007-04-16 09:30:00,32.67,32.74,32.6,32.68,912200.0,24.4942,24.5467,24.4417,24.5017,912200.0
2007-04-16 09:40:00,32.68,32.92,32.6,32.77,501800.0,24.5017,24.6816,24.4417,24.5691,501800.0
2007-04-16 09:50:00,32.77,32.79,32.61,32.75,598700.0,24.5691,24.5841,24.4492,24.5542,598700.0
2007-04-16 10:00:00,32.74,32.82,32.62,32.63,387200.0,24.5467,24.6066,24.4567,24.4642,387200.0
2007-04-16 10:10:00,32.63,32.72,32.63,32.63,375500.0,24.4642,24.5317,24.4642,24.4642,375500.0
2007-04-16 10:20:00,32.63,32.69,32.6,32.6,596300.0,24.4642,24.5092,24.4417,24.4417,596300.0
2007-04-16 10:30:00,32.61,32.63,32.49,32.58,546500.0,24.4492,24.4642,24.3592,24.4267,546500.0
2007-04-16 10:40:00,32.57,32.67,32.55,32.64,276400.0,24.4192,24.4942,24.4042,24.4717,276400.0
2007-04-16 10:50:00,32.64,32.64,32.56,32.57,268600.0,24.4717,24.4717,24.4117,24.4192,268600.0
2007-04-16 11:00:00,32.58,32.72,32.58,32.7,438900.0,24.4267,24.5317,24.4267,24.5167,438900.0
2007-04-16 11:10:00,32.71,32.72,32.67,32.68,284700.0,24.5242,24.5317,24.4942,24.5017,284700.0
2007-04-16 11:20:00,32.68,32.79,32.67,32.72,452400.0,24.5017,24.5841,24.4942,24.5317,452400.0
2007-04-16 11:30:00,32.73,32.77,32.71,32.75,267000.0,24.5392,24.5691,24.5242,24.5542,267000.0
2007-04-16 11:40:00,32.74,32.8,32.74,32.79,209200.0,24.5467,24.5916,24.5467,24.5841,209200.0
2007-04-16 11:50:00,32.8,32.82,32.75,32.8,351700.0,24.5916,24.6066,24.5542,24.5916,351700.0
2007-04-16 12:00:00,32.81,32.81,32.71,32.72,259300.0,24.5991,24.5991,24.5242,24.5317,259300.0
2007-04-16 12:10:00,32.72,32.85,32.72,32.83,576600.0,24.5317,24.6291,24.5317,24.6141,576600.0
2007-04-16 12:20:00,32.83,32.87,32.79,32.86,232700.0,24.6141,24.6441,24.5841,24.6366,232700.0
2007-04-16 12:30:00,32.86,32.91,32.84,32.86,414300.0,24.6366,24.6741,24.6216,24.6366,414300.0
2007-04-16 12:40:00,32.87,32.9,32.86,32.89,147000.0,24.6441,24.6666,24.6366,24.6591,147000.0
2007-04-16 12:50:00,32.9,32.91,32.86,32.86,160500.0,24.6666,24.6741,24.6366,24.6366,160500.0
2007-04-16 13:00:00,32.86,32.95,32.86,32.95,251100.0,24.6366,24.7041,24.6366,24.7041,251100.0
2007-04-16 13:10:00,32.95,32.97,32.89,32.93,307300.0,24.7041,24.7191,24.6591,24.6891,307300.0
2007-04-16 13:20:00,32.94,32.99,32.93,32.98,185100.0,24.6966,24.7341,24.6891,24.7266,185100.0
2007-04-16 13:30:00,32.98,32.99,32.91,32.95,249700.0,24.7266,24.7341,24.6741,24.7041,249700.0
2007-04-16 13:40:00,32.94,32.98,32.9,32.91,172500.0,24.6966,24.7266,24.6666,24.6741,172500.0
2007-04-16 13:50:00,32.91,32.91,32.86,32.87,221200.0,24.6741,24.6741,24.6366,24.6441,221200.0
2007-04-16 14:00:00,32.87,32.88,32.82,32.84,218100.0,24.6441,24.6516,24.6066,24.6216,218100.0
2007-04-16 14:10:00,32.84,32.87,32.84,32.86,93900.0,24.6216,24.6441,24.6216,24.6366,93900.0
2007-04-16 14:20:00,32.87,32.88,32.8,32.81,323000.0,24.6441,24.6516,24.5916,24.5991,323000.0
2007-04-16 14:30:00,32.8,32.81,32.71,32.8,338400.0,24.5916,24.5991,24.5242,24.5916,338400.0
2007-04-16 14:40:00,32.79,32.81,32.79,32.8,113200.0,24.5841,24.5991,24.5841,24.5916,113200.0
2007-04-16 14:50:00,32.81,32.82,32.8,32.81,109800.0,24.5991,24.6066,24.5916,24.5991,109800.0
2007-04-16 15:00:00,32.82,32.82,32.81,32.81,167700.0,24.6066,24.6066,24.5991,24.5991,167700.0
2007-04-16 15:10:00,32.82,32.87,32.81,32.87,505800.0,24.6066,24.6441,24.5991,24.6441,505800.0
2007-04-16 15:20:00,32.87,32.97,32.85,32.87,365900.0,24.6441,24.7191,24.6291,24.6441,365900.0
2007-04-16 15:30:00,32.88,32.89,32.84,32.87,239300.0,24.6516,24.6591,24.6216,24.6441,239300.0
2007-04-16 15:40:00,32.87,32.92,32.86,32.86,353100.0,24.6441,24.6816,24.6366,24.6366,353100.0
2007-04-16 15:50:00,32.86,32.91,32.84,32.91,519400.0,24.6366,24.6741,24.6216,24.6741,519400.0
2007-04-17 09:30:00,33.0,33.0,32.92,32.95,525200.0,24.7416,24.7416,24.6816,24.7041,525200.0
2007-04-17 09:40:00,32.95,34.0,32.91,32.95,578900.0,24.7041,25.4913,24.6741,24.7041,578900.0
2007-04-17 09:50:00,32.94,32.97,32.82,32.86,495000.0,24.6966,24.7191,24.6066,24.6366,495000.0
2007-04-17 10:00:00,32.86,33.0,32.8,32.8,485600.0,24.6366,24.7416,24.5916,24.5916,485600.0
2007-04-17 10:10:00,32.8,33.0,32.8,32.91,329600.0,24.5916,24.7416,24.5916,24.6741,329600.0
2007-04-17 10:20:00,32.91,32.92,32.82,32.84,305900.0,24.6741,24.6816,24.6066,24.6216,305900.0
2007-04-17 10:30:00,32.84,32.85,32.8,32.81,314200.0,24.6216,24.6291,24.5916,24.5991,314200.0
2007-04-17 10:40:00,32.81,32.83,32.74,32.82,470500.0,24.5991,24.6141,24.5467,24.6066,470500.0
2007-04-17 10:50:00,32.83,32.89,32.82,32.84,285500.0,24.6141,24.6591,24.6066,24.6216,285500.0
2007-04-17 11:00:00,32.84,32.85,32.76,32.83,304800.0,24.6216,24.6291,24.5616,24.6141,304800.0
2007-04-17 11:10:00,32.83,32.84,32.76,32.78,298000.0,24.6141,24.6216,24.5616,24.5766,298000.0
2007-04-17 11:20:00,32.78,32.78,32.72,32.74,354500.0,24.5766,24.5766,24.5317,24.5467,354500.0
2007-04-17 11:30:00,32.74,32.85,32.73,32.79,497200.0,24.5467,24.6291,24.5392,24.5841,497200.0
2007-04-17 11:40:00,32.79,32.79,32.74,32.77,365600.0,24.5841,24.5841,24.5467,24.5691,365600.0
2007-04-17 11:50:00,32.77,32.84,32.76,32.81,350100.0,24.5691,24.6216,24.5616,24.5991,350100.0
2007-04-17 12:00:00,32.81,32.85,32.8,32.81,264000.0,24.5991,24.6291,24.5916,24.5991,264000.0
2007-04-17 12:10:00,32.82,32.82,32.77,32.82,343700.0,24.6066,24.6066,24.5691,24.6066,343700.0
2007-04-17 12:20:00,32.82,32.9,32.8,32.89,402400.0,24.6066,24.6666,24.5916,24.6591,402400.0
2007-04-17 12:30:00,32.89,32.93,32.86,32.91,646500.0,24.6591,24.6891,24.6366,24.6741,646500.0
2007-04-17 12:40:00,32.9,32.91,32.82,32.82,325000.0,24.6666,24.6741,24.6066,24.6066,325000.0
2007-04-17 12:50:00,32.82,32.83,32.74,32.75,397600.0,24.6066,24.6141,24.5467,24.5542,397600.0
2007-04-17 13:00:00,32.74,32.76,32.65,32.65,459800.0,24.5467,24.5616,24.4792,24.4792,459800.0
2007-04-17 13:10:00,32.65,32.66,32.58,32.65,434100.0,24.4792,24.4867,24.4267,24.4792,434100.0
2007-04-17 13:20:00,32.65,32.65,32.54,32.55,450300.0,24.4792,24.4792,24.3967,24.4042,450300.0
2007-04-17 13:30:00,32.55,32.56,32.27,32.5,440100.0,24.4042,24.4117,24.1943,24.3667,440100.0
2007-04-17 13:40:00,32.5,32.6,32.47,32.57,497300.0,24.3667,24.4417,24.3442,24.4192,497300.0
2007-04-17 13:50:00,32.58,32.67,32.54,32.58,410700.0,24.4267,24.4942,24.3967,24.4267,410700.0
2007-04-17 14:00:00,32.59,32.64,32.57,32.59,290200.0,24.4342,24.4717,24.4192,24.4342,290200.0
2007-04-17 14:10:00,32.59,32.62,32.51,32.51,257800.0,24.4342,24.4567,24.3742,24.3742,257800.0
2007-04-17 14:20:00,32.51,32.56,32.48,32.51,370800.0,24.3742,24.4117,24.3517,24.3742,370800.0
2007-04-17 14:30:00,32.51,32.56,32.5,32.53,318900.0,24.3742,24.4117,24.3667,24.3892,318900.0
2007-04-17 14:40:00,32.53,32.58,32.51,32.58,339200.0,24.3892,24.4267,24.3742,24.4267,339200.0
2007-04-17 14:50:00,32.58,32.65,32.55,32.63,486000.0,24.4267,24.4792,24.4042,24.4642,486000.0
2007-04-17 15:00:00,32.63,32.66,32.6,32.65,455200.0,24.4642,24.4867,24.4417,24.4792,455200.0
2007-04-17 15:10:00,32.65,32.65,32.55,32.55,444400.0,24.4792,24.4792,24.4042,24.4042,444400.0
2007-04-17 15:20:00,32.54,32.6,32.47,32.53,727900.0,24.3967,24.4417,24.3442,24.3892,727900.0
2007-04-17 15:30:00,32.54,32.64,32.53,32.63,458500.0,24.3967,24.4717,24.3892,24.4642,458500.0
2007-04-17 15:40:00,32.64,32.75,32.63,32.67,1582800.0,24.4717,24.5542,24.4642,24.4942,1582800.0
2007-04-17 15:50:00,32.67,32.71,32.59,32.6,1674400.0,24.4942,24.5242,24.4342,24.4417,1674400.0
2007-04-18 09:30:00,32.4,32.63,32.34,32.59,673700.0,24.2917,24.4642,24.2468,24.4342,673700.0
2007-04-18 09:40:00,32.59,32.63,32.37,32.49,509100.0,24.4342,24.4642,24.2692,24.3592,509100.0
2007-04-18 09:50:00,32.49,32.55,32.45,32.49,342200.0,24.3592,24.4042,24.3292,24.3592,342200.0
2007-04-18 10:00:00,32.48,32.56,32.47,32.47,284100.0,24.3517,24.4117,24.3442,24.3442,284100.0
2007-04-18 10:10:00,32.47,32.52,32.44,32.47,231200.0,24.3442,24.3817,24.3217,24.3442,231200.0
2007-04-18 10:20:00,32.46,32.5,32.43,32.45,334200.0,24.3367,24.3667,24.3142,24.3292,334200.0
2007-04-18 10:30:00,32.46,32.6,32.34,32.46,747600.0,24.3367,24.4417,24.2468,24.3367,747600.0
2007-04-18 10:40:00,32.45,32.53,32.4,32.42,541700.0,24.3292,24.3892,24.2917,24.3067,541700.0
2007-04-18 10:50:00,32.42,32.63,32.4,32.59,597300.0,24.3067,24.4642,24.2917,24.4342,597300.0
2007-04-18 11:00:00,32.59,32.64,32.55,32.59,405000.0,24.4342,24.4717,24.4042,24.4342,405000.0
2007-04-18 11:10:00,32.58,32.58,32.48,32.51,338400.0,24.4267,24.4267,24.3517,24.3742,338400.0
2007-04-18 11:20:00,32.51,32.52,32.49,32.49,421800.0,24.3742,24.3817,24.3592,24.3592,421800.0
2007-04-18 11:30:00,32.5,32.5,32.44,32.45,1294000.0,24.3667,24.3667,24.3217,24.3292,1294000.0
2007-04-18 11:40:00,32.44,32.45,32.35,32.38,279800.0,24.3217,24.3292,24.2543,24.2767,279800.0
2007-04-18 11:50:00,32.39,32.43,32.34,32.35,172100.0,24.2842,24.3142,24.2468,24.2543,172100.0
2007-04-18 12:00:00,32.35,32.44,32.33,32.43,413000.0,24.2543,24.3217,24.2393,24.3142,413000.0
2007-04-18 12:10:00,32.42,32.45,32.38,32.38,242500.0,24.3067,24.3292,24.2767,24.2767,242500.0
2007-04-18 12:20:00,32.38,32.39,32.33,32.36,253200.0,24.2767,24.2842,24.2393,24.2618,253200.0
2007-04-18 12:30:00,32.36,32.36,32.27,32.28,315000.0,24.2618,24.2618,24.1943,24.2018,315000.0
2007-04-18 12:40:00,32.28,32.28,32.19,32.22,330800.0,24.2018,24.2018,24.1343,24.1568,330800.0
2007-04-18 12:50:00,32.22,32.3,32.22,32.28,217500.0,24.1568,24.2168,24.1568,24.2018,217500.0
2007-04-18 13:00:00,32.28,32.3,32.23,32.24,411200.0,24.2018,24.2168,24.1643,24.1718,411200.0
2007-04-18 13:10:00,32.25,32.27,32.23,32.27,107900.0,24.1793,24.1943,24.1643,24.1943,107900.0
2007-04-18 13:20:00,32.27,32.27,32.21,32.23,161900.0,24.1943,24.1943,24.1493,24.1643,161900.0
2007-04-18 13:30:00,32.23,32.31,32.2,32.29,206300.0,24.1643,24.2243,24.1418,24.2093,206300.0
2007-04-18 13:40:00,32.28,32.35,32.26,32.32,493800.0,24.2018,24.2543,24.1868,24.2318,493800.0
2007-04-18 13:50:00,32.32,32.35,32.22,32.26,247400.0,24.2318,24.2543,24.1568,24.1868,247400.0
2007-04-18 14:00:00,32.26,32.35,32.24,32.35,337200.0,24.1868,24.2543,24.1718,24.2543,337200.0
2007-04-18 14:10:00,32.34,32.37,32.3,32.34,149500.0,24.2468,24.2692,24.2168,24.2468,149500.0
2007-04-18 14:20:00,32.33,32.42,32.33,32.4,203100.0,24.2393,24.3067,24.2393,24.2917,203100.0
2007-04-18 14:30:00,32.41,32.5,32.4,32.43,446700.0,24.2992,24.3667,24.2917,24.3142,446700.0
2007-04-18 14:40:00,32.43,32.44,32.36,32.36,320400.0,24.3142,24.3217,24.2618,24.2618,320400.0
2007-04-18 14:50:00,32.36,32.38,32.36,32.37,141400.0,24.2618,24.2767,24.2618,24.2692,141400.0
2007-04-18 15:00:00,32.36,32.38,32.31,32.34,315500.0,24.2618,24.2767,24.2243,24.2468,315500.0
2007-04-18 15:10:00,32.34,32.42,32.34,32.39,267900.0,24.2468,24.3067,24.2468,24.2842,267900.0
2007-04-18 15:20:00,32.4,32.46,32.0,32.46,343900.0,24.2917,24.3367,23.9918,24.3367,343900.0
2007-04-18 15:30:00,32.45,32.45,32.41,32.45,507300.0,24.3292,24.3292,24.2992,24.3292,507300.0
2007-04-18 15:40:00,32.45,32.47,32.4,32.41,510200.0,24.3292,24.3442,24.2917,24.2992,510200.0
2007-04-18 15:50:00,32.41,32.44,32.0,32.37,542400.0,24.2992,24.3217,23.9918,24.2692,542400.0
2007-04-19 09:30:00,32.11,32.25,31.93,32.08,844000.0,24.0743,24.1793,23.9394,24.0518,844000.0
2007-04-19 09:40:00,32.08,32.14,32.06,32.09,426900.0,24.0518,24.0968,24.0368,24.0593,426900.0
2007-04-19 09:50:00,32.08,32.16,32.06,32.06,411600.0,24.0518,24.1118,24.0368,24.0368,411600.0
2007-04-19 10:00:00,32.07,32.17,32.06,32.13,382900.0,24.0443,24.1193,24.0368,24.0893,382900.0
2007-04-19 10:10:00,32.14,32.15,31.97,31.99,599100.0,24.0968,24.1043,23.9693,23.9843,599100.0
2007-04-19 10:20:00,31.99,32.1,31.98,32.07,701800.0,23.9843,24.0668,23.9768,24.0443,701800.0
2007-04-19 10:30:00,32.06,32.14,32.03,32.06,564200.0,24.0368,24.0968,24.0143,24.0368,564200.0
2007-04-19 10:40:00,32.07,32.07,31.99,32.0,343100.0,24.0443,24.0443,23.9843,23.9918,343100.0
2007-04-19 10:50:00,32.0,32.01,31.9,31.97,377700.0,23.9918,23.9993,23.9169,23.9693,377700.0
2007-04-19 11:00:00,31.97,31.97,31.85,31.97,567900.0,23.9693,23.9693,23.8794,23.9693,567900.0
2007-04-19 11:10:00,31.97,32.01,31.9,31.9,334800.0,23.9693,23.9993,23.9169,23.9169,334800.0
2007-04-19 11:20:00,31.9,31.95,31.84,31.93,365200.0,23.9169,23.9544,23.8719,23.9394,365200.0
2007-04-19 11:30:00,31.93,31.97,31.91,31.93,206900.0,23.9394,23.9693,23.9244,23.9394,206900.0
2007-04-19 11:40:00,31.94,32.01,31.91,31.99,575200.0,23.9469,23.9993,23.9244,23.9843,575200.0
2007-04-19 11:50:00,31.98,32.11,31.98,32.02,417900.0,23.9768,24.0743,23.9768,24.0068,417900.0
2007-04-19 12:00:00,32.02,32.08,31.97,31.98,206800.0,24.0068,24.0518,23.9693,23.9768,206800.0
2007-04-19 12:10:00,31.98,32.09,31.97,32.05,176600.0,23.9768,24.0593,23.9693,24.0293,176600.0
2007-04-19 12:20:00,32.05,32.07,32.03,32.05,88000.0,24.0293,24.0443,24.0143,24.0293,88000.0
2007-04-19 12:30:00,32.05,32.06,32.04,32.05,74300.0,24.0293,24.0368,24.0218,24.0293,74300.0
2007-04-19 12:40:00,32.05,32.09,32.04,32.07,252800.0,24.0293,24.0593,24.0218,24.0443,252800.0
2007-04-19 12:50:00,32.07,32.1,32.06,32.1,310500.0,24.0443,24.0668,24.0368,24.0668,310500.0
2007-04-19 13:00:00,32.1,32.12,32.08,32.08,128100.0,24.0668,24.0818,24.0518,24.0518,128100.0
2007-04-19 13:10:00,32.08,32.15,32.04,32.05,121200.0,24.0518,24.1043,24.0218,24.0293,121200.0
2007-04-19 13:20:00,32.04,32.05,32.03,32.05,119900.0,24.0218,24.0293,24.0143,24.0293,119900.0
2007-04-19 13:30:00,32.04,32.05,32.01,32.02,84500.0,24.0218,24.0293,23.9993,24.0068,84500.0
2007-04-19 13:40:00,32.02,32.03,31.95,32.0,407300.0,24.0068,24.0143,23.9544,23.9918,407300.0
2007-04-19 13:50:00,32.0,32.04,31.95,32.03,238300.0,23.9918,24.0218,23.9544,24.0143,238300.0
2007-04-19 14:00:00,32.03,32.2,31.99,31.99,267000.0,24.0143,24.1418,23.9843,23.9843,267000.0
2007-04-19 14:10:00,32.0,32.05,31.98,31.99,386600.0,23.9918,24.0293,23.9768,23.9843,386600.0
2007-04-19 14:20:00,32.0,32.05,31.96,32.0,204900.0,23.9918,24.0293,23.9619,23.9918,204900.0
2007-04-19 14:30:00,31.99,32.0,31.94,32.0,342800.0,23.9843,23.9918,23.9469,23.9918,342800.0
2007-04-19 14:40:00,32.0,32.06,32.0,32.03,340000.0,23.9918,24.0368,23.9918,24.0143,340000.0
2007-04-19 14:50:00,32.03,32.07,32.03,32.06,218400.0,24.0143,24.0443,24.0143,24.0368,218400.0
2007-04-19 15:00:00,32.06,32.07,31.98,32.02,326900.0,24.0368,24.0443,23.9768,24.0068,326900.0
2007-04-19 15:10:00,32.03,32.08,32.02,32.04,186200.0,24.0143,24.0518,24.0068,24.0218,186200.0
2007-04-19 15:20:00,32.04,32.06,31.95,31.99,243600.0,24.0218,24.0368,23.9544,23.9843,243600.0
2007-04-19 15:30:00,32.0,32.01,31.98,31.98,269200.0,23.9918,23.9993,23.9768,23.9768,269200.0
2007-04-19 15:40:00,31.99,32.01,31.98,32.01,434400.0,23.9843,23.9993,23.9768,23.9993,434400.0
2007-04-19 15:50:00,32.01,32.04,31.97,32.02,700200.0,23.9993,24.0218,23.9693,24.0068,700200.0
2007-04-20 09:30:00,32.5,32.5,32.1,32.15,1737200.0,24.3667,24.3667,24.0668,24.1043,1737200.0
2007-04-20 09:40:00,32.13,32.2,31.96,31.96,906900.0,24.0893,24.1418,23.9619,23.9619,906900.0
2007-04-20 09:50:00,31.96,32.09,31.9,31.97,929200.0,23.9619,24.0593,23.9169,23.9693,929200.0
2007-04-20 10:00:00,31.97,31.97,31.81,31.82,661700.0,23.9693,23.9693,23.8494,23.8569,661700.0
2007-04-20 10:10:00,31.82,31.82,31.58,31.6,952200.0,23.8569,23.8569,23.6769,23.6919,952200.0
2007-04-20 10:20:00,31.6,31.83,31.59,31.68,903700.0,23.6919,23.8644,23.6844,23.7519,903700.0
2007-04-20 10:30:00,31.68,31.83,31.67,31.77,567100.0,23.7519,23.8644,23.7444,23.8194,567100.0
2007-04-20 10:40:00,31.77,31.79,31.69,31.72,601900.0,23.8194,23.8344,23.7594,23.7819,601900.0
2007-04-20 10:50:00,31.72,31.78,31.67,31.68,401900.0,23.7819,23.8269,23.7444,23.7519,401900.0
2007-04-20 11:00:00,31.68,31.73,31.66,31.7,416200.0,23.7519,23.7894,23.7369,23.7669,416200.0
2007-04-20 11:10:00,31.69,31.75,31.66,31.66,278000.0,23.7594,23.8044,23.7369,23.7369,278000.0
2007-04-20 11:20:00,31.66,31.67,31.49,31.62,1069000.0,23.7369,23.7444,23.6095,23.7069,1069000.0
2007-04-20 11:30:00,31.62,31.63,31.5,31.55,393700.0,23.7069,23.7144,23.617,23.6545,393700.0
2007-04-20 11:40:00,31.55,31.69,31.54,31.69,528700.0,23.6545,23.7594,23.647,23.7594,528700.0
2007-04-20 11:50:00,31.68,31.69,31.63,31.64,305200.0,23.7519,23.7594,23.7144,23.7219,305200.0
2007-04-20 12:00:00,31.64,31.65,31.52,31.53,597800.0,23.7219,23.7294,23.632,23.6395,597800.0
2007-04-20 12:10:00,31.53,31.63,31.51,31.57,492400.0,23.6395,23.7144,23.6245,23.6695,492400.0
2007-04-20 12:20:00,31.58,31.63,31.56,31.62,259900.0,23.6769,23.7144,23.662,23.7069,259900.0
2007-04-20 12:30:00,31.63,31.65,31.6,31.6,427600.0,23.7144,23.7294,23.6919,23.6919,427600.0
2007-04-20 12:40:00,31.6,31.62,31.56,31.56,340300.0,23.6919,23.7069,23.662,23.662,340300.0
2007-04-20 12:50:00,31.56,31.57,31.49,31.51,571000.0,23.662,23.6695,23.6095,23.6245,571000.0
2007-04-20 13:00:00,31.51,31.52,31.48,31.48,312600.0,23.6245,23.632,23.602,23.602,312600.0
2007-04-20 13:10:00,31.48,31.48,31.39,31.46,662300.0,23.602,23.602,23.5345,23.587,662300.0
2007-04-20 13:20:00,31.46,31.5,31.43,31.5,476000.0,23.587,23.617,23.5645,23.617,476000.0
2007-04-20 13:30:00,31.5,31.5,31.46,31.47,442300.0,23.617,23.617,23.587,23.5945,442300.0
2007-04-20 13:40:00,31.47,31.47,31.37,31.4,332700.0,23.5945,23.5945,23.5195,23.542,332700.0
2007-04-20 13:50:00,31.41,31.46,31.39,31.41,341300.0,23.5495,23.587,23.5345,23.5495,341300.0
2007-04-20 14:00:00,31.41,31.47,31.39,31.46,359800.0,23.5495,23.5945,23.5345,23.587,359800.0
2007-04-20 14:10:00,31.47,31.47,31.42,31.42,322100.0,23.5945,23.5945,23.557,23.557,322100.0
2007-04-20 14:20:00,31.42,31.5,31.39,31.45,442600.0,23.557,23.617,23.5345,23.5795,442600.0
2007-04-20 14:30:00,31.45,31.53,31.44,31.5,603500.0,23.5795,23.6395,23.572,23.617,603500.0
2007-04-20 14:40:00,31.5,31.6,31.49,31.56,719500.0,23.617,23.6919,23.6095,23.662,719500.0
2007-04-20 14:50:00,31.57,31.58,31.53,31.55,330900.0,23.6695,23.6769,23.6395,23.6545,330900.0
2007-04-20 15:00:00,31.55,31.55,31.49,31.53,317900.0,23.6545,23.6545,23.6095,23.6395,317900.0
2007-04-20 15:10:00,31.53,31.55,31.52,31.53,231900.0,23.6395,23.6545,23.632,23.6395,231900.0
2007-04-20 15:20:00,31.54,31.57,31.53,31.57,237000.0,23.647,23.6695,23.6395,23.6695,237000.0
2007-04-20 15:30:00,31.57,31.59,31.55,31.59,357800.0,23.6695,23.6844,23.6545,23.6844,357800.0
2007-04-20 15:40:00,31.59,31.64,31.58,31.6,919300.0,23.6844,23.7219,23.6769,23.6919,919300.0
2007-04-20 15:50:00,31.6,31.67,31.56,31.64,1205400.0,23.6919,23.7444,23.662,23.7219,1205400.0
2007-04-23 09:30:00,31.73,31.73,31.5,31.52,563600.0,23.7894,23.7894,23.617,23.632,563600.0
2007-04-23 09:40:00,31.51,31.65,31.5,31.61,480400.0,23.6245,23.7294,23.617,23.6994,480400.0
2007-04-23 09:50:00,31.61,31.81,31.6,31.73,883400.0,23.6994,23.8494,23.6919,23.7894,883400.0
2007-04-23 10:00:00,31.73,31.8,31.68,31.79,765700.0,23.7894,23.8419,23.7519,23.8344,765700.0
2007-04-23 10:10:00,31.8,31.8,31.73,31.75,880500.0,23.8419,23.8419,23.7894,23.8044,880500.0
2007-04-23 10:20:00,31.74,31.76,31.68,31.75,453600.0,23.7969,23.8119,23.7519,23.8044,453600.0
2007-04-23 10:30:00,31.74,31.82,31.74,31.81,466800.0,23.7969,23.8569,23.7969,23.8494,466800.0
2007-04-23 10:40:00,31.81,31.83,31.78,31.81,509100.0,23.8494,23.8644,23.8269,23.8494,509100.0
2007-04-23 10:50:00,31.82,31.83,31.78,31.79,410700.0,23.8569,23.8644,23.8269,23.8344,410700.0
2007-04-23 11:00:00,31.79,31.82,31.76,31.76,354400.0,23.8344,23.8569,23.8119,23.8119,354400.0
2007-04-23 11:10:00,31.76,31.77,31.7,31.74,509400.0,23.8119,23.8194,23.7669,23.7969,509400.0
2007-04-23 11:20:00,31.74,31.78,31.72,31.75,430300.0,23.7969,23.8269,23.7819,23.8044,430300.0
2007-04-23 11:30:00,31.75,31.76,31.68,31.69,424600.0,23.8044,23.8119,23.7519,23.7594,424600.0
2007-04-23 11:40:00,31.69,31.71,31.67,31.7,258800.0,23.7594,23.7744,23.7444,23.7669,258800.0
2007-04-23 11:50:00,31.7,31.71,31.66,31.68,258300.0,23.7669,23.7744,23.7369,23.7519,258300.0
2007-04-23 12:00:00,31.68,31.68,31.62,31.63,284100.0,23.7519,23.7519,23.7069,23.7144,284100.0
2007-04-23 12:10:00,31.63,31.67,31.6,31.61,272600.0,23.7144,23.7444,23.6919,23.6994,272600.0
2007-04-23 12:20:00,31.61,31.72,31.61,31.69,286900.0,23.6994,23.7819,23.6994,23.7594,286900.0
2007-04-23 12:30:00,31.68,31.73,31.65,31.72,186700.0,23.7519,23.7894,23.7294,23.7819,186700.0
2007-04-23 12:40:00,31.73,31.73,31.63,31.64,317600.0,23.7894,23.7894,23.7144,23.7219,317600.0
2007-04-23 12:50:00,31.64,31.67,31.55,31.55,318600.0,23.7219,23.7444,23.6545,23.6545,318600.0
2007-04-23 13:00:00,31.56,31.63,31.51,31.63,287000.0,23.662,23.7144,23.6245,23.7144,287000.0
2007-04-23 13:10:00,31.63,31.71,31.61,31.71,239800.0,23.7144,23.7744,23.6994,23.7744,239800.0
2007-04-23 13:20:00,31.71,31.75,31.7,31.74,141400.0,23.7744,23.8044,23.7669,23.7969,141400.0
2007-04-23 13:30:00,31.74,31.76,31.71,31.72,303700.0,23.7969,23.8119,23.7744,23.7819,303700.0
2007-04-23 13:40:00,31.71,31.78,31.69,31.76,246200.0,23.7744,23.8269,23.7594,23.8119,246200.0
2007-04-23 13:50:00,31.77,31.78,31.69,31.7,297400.0,23.8194,23.8269,23.7594,23.7669,297400.0
2007-04-23 14:00:00,31.71,31.71,31.65,31.66,306400.0,23.7744,23.7744,23.7294,23.7369,306400.0
2007-04-23 14:10:00,31.66,31.66,31.56,31.59,330200.0,23.7369,23.7369,23.662,23.6844,330200.0
2007-04-23 14:20:00,31.59,31.63,31.53,31.63,227400.0,23.6844,23.7144,23.6395,23.7144,227400.0
2007-04-23 14:30:00,31.63,31.69,31.59,31.59,266800.0,23.7144,23.7594,23.6844,23.6844,266800.0
2007-04-23 14:40:00,31.59,31.6,31.53,31.58,282400.0,23.6844,23.6919,23.6395,23.6769,282400.0
2007-04-23 14:50:00,31.58,31.59,31.56,31.56,118600.0,23.6769,23.6844,23.662,23.662,118600.0
2007-04-23 15:00:00,31.57,31.61,31.54,31.61,261000.0,23.6695,23.6994,23.647,23.6994,261000.0
2007-04-23 15:10:00,31.61,31.62,31.56,31.61,285400.0,23.6994,23.7069,23.662,23.6994,285400.0
2007-04-23 15:20:00,31.61,31.67,31.58,31.67,414600.0,23.6994,23.7444,23.6769,23.7444,414600.0
2007-04-23 15:30:00,31.67,31.73,31.6,31.68,559800.0,23.7444,23.7894,23.6919,23.7519,559800.0
2007-04-23 15:40:00,31.69,31.69,31.64,31.66,345200.0,23.7594,23.7594,23.7219,23.7369,345200.0
2007-04-23 15:50:00,31.66,31.66,31.48,31.52,1061600.0,23.7369,23.7369,23.602,23.632,1061600.0
2007-04-24 09:30:00,31.55,31.62,31.2,31.31,1140300.0,23.6545,23.7069,23.392,23.4745,1140300.0
2007-04-24 09:40:00,31.31,31.43,31.26,31.27,690000.0,23.4745,23.5645,23.437,23.4445,690000.0
2007-04-24 09:50:00,31.27,31.45,31.27,31.37,716100.0,23.4445,23.5795,23.4445,23.5195,716100.0
2007-04-24 10:00:00,31.37,31.42,31.25,31.36,840800.0,23.5195,23.557,23.4295,23.512,840800.0
2007-04-24 10:10:00,31.36,31.37,31.28,31.31,543700.0,23.512,23.5195,23.452,23.4745,543700.0
2007-04-24 10:20:00,31.3,31.33,31.26,31.32,370700.0,23.467,23.4895,23.437,23.482,370700.0
2007-04-24 10:30:00,31.33,31.35,31.27,31.29,416300.0,23.4895,23.5045,23.4445,23.4595,416300.0
2007-04-24 10:40:00,31.3,31.3,31.26,31.3,406100.0,23.467,23.467,23.437,23.467,406100.0
2007-04-24 10:50:00,31.3,31.3,31.22,31.23,337300.0,23.467,23.467,23.407,23.4145,337300.0
2007-04-24 11:00:00,31.22,31.22,31.15,31.18,424000.0,23.407,23.407,23.3546,23.3771,424000.0
2007-04-24 11:10:00,31.18,31.25,31.17,31.19,273600.0,23.3771,23.4295,23.3696,23.3845,273600.0
2007-04-24 11:20:00,31.19,31.24,31.19,31.23,341000.0,23.3845,23.422,23.3845,23.4145,341000.0
2007-04-24 11:30:00,31.23,31.27,31.14,31.19,599400.0,23.4145,23.4445,23.3471,23.3845,599400.0
2007-04-24 11:40:00,31.2,31.25,31.19,31.23,157300.0,23.392,23.4295,23.3845,23.4145,157300.0
2007-04-24 11:50:00,31.22,31.23,31.18,31.19,190500.0,23.407,23.4145,23.3771,23.3845,190500.0
2007-04-24 12:00:00,31.19,31.21,31.18,31.2,308300.0,23.3845,23.3995,23.3771,23.392,308300.0
2007-04-24 12:10:00,31.2,31.22,31.14,31.15,397300.0,23.392,23.407,23.3471,23.3546,397300.0
2007-04-24 12:20:00,31.15,31.18,31.06,31.09,473500.0,23.3546,23.3771,23.2871,23.3096,473500.0
2007-04-24 12:30:00,31.09,31.22,31.06,31.06,444200.0,23.3096,23.407,23.2871,23.2871,444200.0
2007-04-24 12:40:00,31.07,31.07,31.03,31.05,641500.0,23.2946,23.2946,23.2646,23.2796,641500.0
2007-04-24 12:50:00,31.05,31.07,31.02,31.05,426700.0,23.2796,23.2946,23.2571,23.2796,426700.0
2007-04-24 13:00:00,31.06,31.1,31.05,31.07,447700.0,23.2871,23.3171,23.2796,23.2946,447700.0
2007-04-24 13:10:00,31.07,31.11,31.06,31.08,356100.0,23.2946,23.3246,23.2871,23.3021,356100.0
2007-04-24 13:20:00,31.08,31.09,31.03,31.06,357800.0,23.3021,23.3096,23.2646,23.2871,357800.0
2007-04-24 13:30:00,31.05,31.14,31.04,31.13,355900.0,23.2796,23.3471,23.2721,23.3396,355900.0
2007-04-24 13:40:00,31.13,31.17,31.1,31.12,524500.0,23.3396,23.3696,23.3171,23.3321,524500.0
2007-04-24 13:50:00,31.12,31.12,31.08,31.1,296300.0,23.3321,23.3321,23.3021,23.3171,296300.0
2007-04-24 14:00:00,31.1,31.1,31.06,31.06,425200.0,23.3171,23.3171,23.2871,23.2871,425200.0
2007-04-24 14:10:00,31.06,31.11,31.06,31.07,536400.0,23.2871,23.3246,23.2871,23.2946,536400.0
2007-04-24 14:20:00,31.08,31.1,31.05,31.06,377700.0,23.3021,23.3171,23.2796,23.2871,377700.0
2007-04-24 14:30:00,31.06,31.13,31.05,31.09,499900.0,23.2871,23.3396,23.2796,23.3096,499900.0
2007-04-24 14:40:00,31.1,31.1,31.04,31.04,371100.0,23.3171,23.3171,23.2721,23.2721,371100.0
2007-04-24 14:50:00,31.04,31.05,30.99,30.99,791600.0,23.2721,23.2796,23.2346,23.2346,791600.0
2007-04-24 15:00:00,31.0,31.06,31.0,31.06,370200.0,23.2421,23.2871,23.2421,23.2871,370200.0
2007-04-24 15:10:00,31.06,31.07,31.05,31.06,341900.0,23.2871,23.2946,23.2796,23.2871,341900.0
2007-04-24 15:20:00,31.07,31.08,31.04,31.05,388500.0,23.2946,23.3021,23.2721,23.2796,388500.0
2007-04-24 15:30:00,31.05,31.07,31.01,31.07,758400.0,23.2796,23.2946,23.2496,23.2946,758400.0
2007-04-24 15:40:00,31.07,31.1,31.06,31.09,674600.0,23.2946,23.3171,23.2871,23.3096,674600.0
2007-04-24 15:50:00,31.09,31.16,31.08,31.13,1009600.0,23.3096,23.3621,23.3021,23.3396,1009600.0
2007-04-25 09:30:00,31.34,31.5,30.99,31.36,1322300.0,23.497,23.617,23.2346,23.512,1322300.0
2007-04-25 09:40:00,31.37,31.45,31.3,31.37,461800.0,23.5195,23.5795,23.467,23.5195,461800.0
2007-04-25 09:50:00,31.37,31.43,31.3,31.35,586900.0,23.5195,23.5645,23.467,23.5045,586900.0
2007-04-25 10:00:00,31.35,31.38,31.28,31.33,525500.0,23.5045,23.527,23.452,23.4895,525500.0
2007-04-25 10:10:00,31.33,31.35,31.19,31.2,597600.0,23.4895,23.5045,23.3845,23.392,597600.0
2007-04-25 10:20:00,31.2,31.29,31.17,31.23,715100.0,23.392,23.4595,23.3696,23.4145,715100.0
2007-04-25 10:30:00,31.24,31.41,31.14,31.39,1089400.0,23.422,23.5495,23.3471,23.5345,1089400.0
2007-04-25 10:40:00,31.39,31.4,31.31,31.39,449700.0,23.5345,23.542,23.4745,23.5345,449700.0
2007-04-25 10:50:00,31.38,31.41,31.29,31.3,494500.0,23.527,23.5495,23.4595,23.467,494500.0
2007-04-25 11:00:00,31.31,31.42,31.29,31.4,727000.0,23.4745,23.557,23.4595,23.542,727000.0
2007-04-25 11:10:00,31.39,31.57,31.35,31.43,557800.0,23.5345,23.6695,23.5045,23.5645,557800.0
2007-04-25 11:20:00,31.44,31.47,31.37,31.37,432700.0,23.572,23.5945,23.5195,23.5195,432700.0
2007-04-25 11:30:00,31.37,31.38,31.32,31.33,611000.0,23.5195,23.527,23.482,23.4895,611000.0
2007-04-25 11:40:00,31.33,31.41,31.32,31.4,529100.0,23.4895,23.5495,23.482,23.542,529100.0
2007-04-25 11:50:00,31.4,31.57,31.39,31.57,538100.0,23.542,23.6695,23.5345,23.6695,538100.0
2007-04-25 12:00:00,31.56,31.61,31.53,31.59,866400.0,23.662,23.6994,23.6395,23.6844,866400.0
2007-04-25 12:10:00,31.59,31.63,31.58,31.59,386600.0,23.6844,23.7144,23.6769,23.6844,386600.0
2007-04-25 12:20:00,31.6,31.62,31.57,31.61,646000.0,23.6919,23.7069,23.6695,23.6994,646000.0
2007-04-25 12:30:00,31.61,31.62,31.57,31.59,224700.0,23.6994,23.7069,23.6695,23.6844,224700.0
2007-04-25 12:40:00,31.59,31.69,31.59,31.65,368300.0,23.6844,23.7594,23.6844,23.7294,368300.0
2007-04-25 12:50:00,31.64,31.67,31.62,31.63,308600.0,23.7219,23.7444,23.7069,23.7144,308600.0
2007-04-25 13:00:00,31.64,31.7,31.61,31.69,443000.0,23.7219,23.7669,23.6994,23.7594,443000.0
2007-04-25 13:10:00,31.69,31.75,31.66,31.75,394400.0,23.7594,23.8044,23.7369,23.8044,394400.0
2007-04-25 13:20:00,31.75,31.81,31.73,31.8,477100.0,23.8044,23.8494,23.7894,23.8419,477100.0
2007-04-25 13:30:00,31.8,31.82,31.73,31.74,318300.0,23.8419,23.8569,23.7894,23.7969,318300.0
2007-04-25 13:40:00,31.75,31.77,31.71,31.76,344800.0,23.8044,23.8194,23.7744,23.8119,344800.0
2007-04-25 13:50:00,31.75,31.79,31.74,31.76,399200.0,23.8044,23.8344,23.7969,23.8119,399200.0
2007-04-25 14:00:00,31.77,31.89,31.73,31.86,567700.0,23.8194,23.9094,23.7894,23.8869,567700.0
2007-04-25 14:10:00,31.85,31.88,31.79,31.8,565700.0,23.8794,23.9019,23.8344,23.8419,565700.0
2007-04-25 14:20:00,31.8,31.87,31.79,31.87,331300.0,23.8419,23.8944,23.8344,23.8944,331300.0
2007-04-25 14:30:00,31.87,31.94,31.79,31.8,445400.0,23.8944,23.9469,23.8344,23.8419,445400.0
2007-04-25 14:40:00,31.8,31.86,31.77,31.82,296700.0,23.8419,23.8869,23.8194,23.8569,296700.0
2007-04-25 14:50:00,31.81,31.83,31.75,31.75,295000.0,23.8494,23.8644,23.8044,23.8044,295000.0
2007-04-25 15:00:00,31.76,31.8,31.74,31.75,355100.0,23.8119,23.8419,23.7969,23.8044,355100.0
2007-04-25 15:10:00,31.75,31.75,31.67,31.71,578900.0,23.8044,23.8044,23.7444,23.7744,578900.0
2007-04-25 15:20:00,31.7,31.73,31.63,31.7,1069200.0,23.7669,23.7894,23.7144,23.7669,1069200.0
2007-04-25 15:30:00,31.7,31.71,31.63,31.65,592700.0,23.7669,23.7744,23.7144,23.7294,592700.0
2007-04-25 15:40:00,31.66,31.67,31.58,31.64,879400.0,23.7369,23.7444,23.6769,23.7219,879400.0
2007-04-25 15:50:00,31.64,31.65,31.55,31.56,1322900.0,23.7219,23.7294,23.6545,23.662,1322900.0
2007-04-26 09:30:00,31.95,32.1,31.71,31.93,1765800.0,23.9544,24.0668,23.7744,23.9394,1765800.0
2007-04-26 09:40:00,31.93,32.03,31.72,31.73,1516900.0,23.9394,24.0143,23.7819,23.7894,1516900.0
2007-04-26 09:50:00,31.73,32.45,31.44,31.45,1091500.0,23.7894,24.3292,23.572,23.5795,1091500.0
2007-04-26 10:00:00,31.46,31.88,31.46,31.74,716500.0,23.587,23.9019,23.587,23.7969,716500.0
2007-04-26 10:10:00,31.72,31.87,31.61,31.86,1168200.0,23.7819,23.8944,23.6994,23.8869,1168200.0
2007-04-26 10:20:00,31.85,31.91,31.76,31.83,808300.0,23.8794,23.9244,23.8119,23.8644,808300.0
2007-04-26 10:30:00,31.83,32.22,31.83,32.09,2673100.0,23.8644,24.1568,23.8644,24.0593,2673100.0
2007-04-26 10:40:00,32.09,32.15,31.88,31.94,2130800.0,24.0593,24.1043,23.9019,23.9469,2130800.0
2007-04-26 10:50:00,31.93,32.08,31.9,32.08,950300.0,23.9394,24.0518,23.9169,24.0518,950300.0
2007-04-26 11:00:00,32.08,32.15,32.01,32.09,768400.0,24.0518,24.1043,23.9993,24.0593,768400.0
2007-04-26 11:10:00,32.08,32.1,31.85,31.92,374200.0,24.0518,24.0668,23.8794,23.9319,374200.0
2007-04-26 11:20:00,31.93,31.96,31.78,31.87,373100.0,23.9394,23.9619,23.8269,23.8944,373100.0
2007-04-26 11:30:00,31.86,31.9,31.81,31.86,338200.0,23.8869,23.9169,23.8494,23.8869,338200.0
2007-04-26 11:40:00,31.86,31.9,31.81,31.86,240300.0,23.8869,23.9169,23.8494,23.8869,240300.0
2007-04-26 11:50:00,31.86,31.9,31.77,31.86,263400.0,23.8869,23.9169,23.8194,23.8869,263400.0
2007-04-26 12:00:00,31.86,31.94,31.79,31.8,410200.0,23.8869,23.9469,23.8344,23.8419,410200.0
2007-04-26 12:10:00,31.81,31.91,31.73,31.86,296300.0,23.8494,23.9244,23.7894,23.8869,296300.0
2007-04-26 12:20:00,31.87,31.9,31.78,31.8,695900.0,23.8944,23.9169,23.8269,23.8419,695900.0
2007-04-26 12:30:00,31.81,31.9,31.8,31.9,544800.0,23.8494,23.9169,23.8419,23.9169,544800.0
2007-04-26 12:40:00,31.9,31.92,31.81,31.85,231800.0,23.9169,23.9319,23.8494,23.8794,231800.0
2007-04-26 12:50:00,31.85,3190.0,31.84,31.84,363300.0,23.8794,2391.6868,23.8719,23.8719,363300.0
2007-04-26 13:00:00,31.83,32.0,31.83,31.96,604900.0,23.8644,23.9918,23.8644,23.9619,604900.0
2007-04-26 13:10:00,31.95,32.03,31.94,31.96,505400.0,23.9544,24.0143,23.9469,23.9619,505400.0
2007-04-26 13:20:00,31.96,32.02,31.92,31.92,386300.0,23.9619,24.0068,23.9319,23.9319,386300.0
2007-04-26 13:30:00,31.91,31.95,31.85,31.91,295900.0,23.9244,23.9544,23.8794,23.9244,295900.0
2007-04-26 13:40:00,31.91,31.91,31.81,31.82,246500.0,23.9244,23.9244,23.8494,23.8569,246500.0
2007-04-26 13:50:00,31.82,31.95,31.8,31.85,248600.0,23.8569,23.9544,23.8419,23.8794,248600.0
2007-04-26 14:00:00,31.85,31.86,31.66,31.75,445000.0,23.8794,23.8869,23.7369,23.8044,445000.0
2007-04-26 14:10:00,31.74,31.77,31.68,31.72,289900.0,23.7969,23.8194,23.7519,23.7819,289900.0
2007-04-26 14:20:00,31.72,31.78,31.72,31.73,190400.0,23.7819,23.8269,23.7819,23.7894,190400.0
2007-04-26 14:30:00,31.73,31.78,31.66,31.78,256600.0,23.7894,23.8269,23.7369,23.8269,256600.0
2007-04-26 14:40:00,31.77,31.85,31.77,31.83,391500.0,23.8194,23.8794,23.8194,23.8644,391500.0
2007-04-26 14:50:00,31.82,31.83,31.7,31.77,303800.0,23.8569,23.8644,23.7669,23.8194,303800.0
2007-04-26 15:00:00,31.77,31.82,31.74,31.74,334400.0,23.8194,23.8569,23.7969,23.7969,334400.0
2007-04-26 15:10:00,31.75,31.76,31.65,31.69,534700.0,23.8044,23.8119,23.7294,23.7594,534700.0
2007-04-26 15:20:00,31.69,31.75,31.69,31.74,396600.0,23.7594,23.8044,23.7594,23.7969,396600.0
2007-04-26 15:30:00,31.74,31.77,31.69,31.72,230000.0,23.7969,23.8194,23.7594,23.7819,230000.0
2007-04-26 15:40:00,31.72,31.78,31.69,31.69,598600.0,23.7819,23.8269,23.7594,23.7594,598600.0
2007-04-26 15:50:00,31.69,31.73,31.59,31.63,672700.0,23.7594,23.7894,23.6844,23.7144,672700.0
2007-04-27 09:30:00,31.64,31.7,31.43,31.44,695600.0,23.7219,23.7669,23.5645,23.572,695600.0
2007-04-27 09:40:00,31.44,31.64,31.42,31.6,487100.0,23.572,23.7219,23.557,23.6919,487100.0
2007-04-27 09:50:00,31.6,31.62,31.55,31.6,806100.0,23.6919,23.7069,23.6545,23.6919,806100.0
2007-04-27 10:00:00,31.6,31.71,31.55,31.59,549500.0,23.6919,23.7744,23.6545,23.6844,549500.0
2007-04-27 10:10:00,31.59,31.61,31.52,31.6,316400.0,23.6844,23.6994,23.632,23.6919,316400.0
2007-04-27 10:20:00,31.6,31.63,31.56,31.57,291500.0,23.6919,23.7144,23.662,23.6695,291500.0
2007-04-27 10:30:00,31.57,31.59,31.52,31.52,205500.0,23.6695,23.6844,23.632,23.632,205500.0
2007-04-27 10:40:00,31.52,31.59,31.5,31.52,362800.0,23.632,23.6844,23.617,23.632,362800.0
2007-04-27 10:50:00,31.52,31.61,31.5,31.6,333600.0,23.632,23.6994,23.617,23.6919,333600.0
2007-04-27 11:00:00,31.6,31.77,31.56,31.57,841900.0,23.6919,23.8194,23.662,23.6695,841900.0
2007-04-27 11:10:00,31.57,31.66,31.56,31.65,324600.0,23.6695,23.7369,23.662,23.7294,324600.0
2007-04-27 11:20:00,31.64,31.75,31.62,31.62,690100.0,23.7219,23.8044,23.7069,23.7069,690100.0
2007-04-27 11:30:00,31.61,31.7,31.61,31.66,298100.0,23.6994,23.7669,23.6994,23.7369,298100.0
2007-04-27 11:40:00,31.66,31.71,31.62,31.67,361800.0,23.7369,23.7744,23.7069,23.7444,361800.0
2007-04-27 11:50:00,31.68,31.75,31.68,31.74,698400.0,23.7519,23.8044,23.7519,23.7969,698400.0
2007-04-27 12:00:00,31.74,31.77,31.67,31.69,369900.0,23.7969,23.8194,23.7444,23.7594,369900.0
2007-04-27 12:10:00,31.7,31.75,31.66,31.74,858300.0,23.7669,23.8044,23.7369,23.7969,858300.0
2007-04-27 12:20:00,31.74,31.74,31.66,31.73,133100.0,23.7969,23.7969,23.7369,23.7894,133100.0
2007-04-27 12:30:00,31.73,31.79,31.69,31.79,395700.0,23.7894,23.8344,23.7594,23.8344,395700.0
2007-04-27 12:40:00,31.79,31.91,31.77,31.89,643700.0,23.8344,23.9244,23.8194,23.9094,643700.0
2007-04-27 12:50:00,31.89,31.93,31.86,31.9,917000.0,23.9094,23.9394,23.8869,23.9169,917000.0
2007-04-27 13:00:00,31.9,31.92,31.84,31.89,322300.0,23.9169,23.9319,23.8719,23.9094,322300.0
2007-04-27 13:10:00,31.88,31.93,31.87,31.92,234800.0,23.9019,23.9394,23.8944,23.9319,234800.0
2007-04-27 13:20:00,31.91,32.0,31.91,31.95,412600.0,23.9244,23.9918,23.9244,23.9544,412600.0
2007-04-27 13:30:00,31.95,32.13,31.94,32.1,990700.0,23.9544,24.0893,23.9469,24.0668,990700.0
2007-04-27 13:40:00,32.1,32.12,31.95,31.98,488400.0,24.0668,24.0818,23.9544,23.9768,488400.0
2007-04-27 13:50:00,31.98,32.05,31.94,32.02,414800.0,23.9768,24.0293,23.9469,24.0068,414800.0
2007-04-27 14:00:00,32.02,32.14,32.0,32.1,1175200.0,24.0068,24.0968,23.9918,24.0668,1175200.0
2007-04-27 14:10:00,32.1,32.1,31.95,31.98,581900.0,24.0668,24.0668,23.9544,23.9768,581900.0
2007-04-27 14:20:00,31.98,32.0,31.9,31.94,624800.0,23.9768,23.9918,23.9169,23.9469,624800.0
2007-04-27 14:30:00,31.93,31.94,31.71,31.89,531500.0,23.9394,23.9469,23.7744,23.9094,531500.0
2007-04-27 14:40:00,31.9,31.95,31.87,31.9,278000.0,23.9169,23.9544,23.8944,23.9169,278000.0
2007-04-27 14:50:00,31.91,31.93,31.84,31.86,300900.0,23.9244,23.9394,23.8719,23.8869,300900.0
2007-04-27 15:00:00,31.86,31.93,31.8,31.82,610400.0,23.8869,23.9394,23.8419,23.8569,610400.0
2007-04-27 15:10:00,31.82,31.83,31.72,31.77,652900.0,23.8569,23.8644,23.7819,23.8194,652900.0
2007-04-27 15:20:00,31.78,31.83,31.66,31.69,432200.0,23.8269,23.8644,23.7369,23.7594,432200.0
2007-04-27 15:30:00,31.69,31.8,31.68,31.78,364300.0,23.7594,23.8419,23.7519,23.8269,364300.0
2007-04-27 15:40:00,31.78,31.81,31.69,31.79,554500.0,23.8269,23.8494,23.7594,23.8344,554500.0
2007-04-27 15:50:00,31.79,31.81,31.74,31.75,582700.0,23.8344,23.8494,23.7969,23.8044,582700.0
2007-04-30 09:30:00,31.77,31.93,31.73,31.81,779900.0,23.8194,23.9394,23.7894,23.8494,779900.0
2007-04-30 09:40:00,31.81,31.97,31.8,31.97,730100.0,23.8494,23.9693,23.8419,23.9693,730100.0
2007-04-30 09:50:00,31.97,32.01,31.85,31.85,775100.0,23.9693,23.9993,23.8794,23.8794,775100.0
2007-04-30 10:00:00,31.85,31.9,31.78,31.82,639000.0,23.8794,23.9169,23.8269,23.8569,639000.0
2007-04-30 10:10:00,31.83,31.84,31.78,31.79,499600.0,23.8644,23.8719,23.8269,23.8344,499600.0
2007-04-30 10:20:00,31.79,31.86,31.76,31.86,444900.0,23.8344,23.8869,23.8119,23.8869,444900.0
2007-04-30 10:30:00,31.86,31.92,31.84,31.9,439300.0,23.8869,23.9319,23.8719,23.9169,439300.0
2007-04-30 10:40:00,31.9,31.91,31.87,31.9,283100.0,23.9169,23.9244,23.8944,23.9169,283100.0
2007-04-30 10:50:00,31.89,32.0,31.88,31.98,3372900.0,23.9094,23.9918,23.9019,23.9768,3372900.0
2007-04-30 11:00:00,31.97,32.14,31.89,32.06,932400.0,23.9693,24.0968,23.9094,24.0368,932400.0
2007-04-30 11:10:00,32.06,32.07,31.89,31.95,2445500.0,24.0368,24.0443,23.9094,23.9544,2445500.0
2007-04-30 11:20:00,31.95,31.97,31.89,31.96,370300.0,23.9544,23.9693,23.9094,23.9619,370300.0
2007-04-30 11:30:00,31.96,32.03,31.94,32.01,367600.0,23.9619,24.0143,23.9469,23.9993,367600.0
2007-04-30 11:40:00,32.01,32.03,31.93,32.01,503500.0,23.9993,24.0143,23.9394,23.9993,503500.0
2007-04-30 11:50:00,32.0,32.01,31.96,31.96,358700.0,23.9918,23.9993,23.9619,23.9619,358700.0
2007-04-30 12:00:00,31.96,32.04,31.96,32.03,223000.0,23.9619,24.0218,23.9619,24.0143,223000.0
2007-04-30 12:10:00,32.03,32.05,32.0,32.04,343200.0,24.0143,24.0293,23.9918,24.0218,343200.0
2007-04-30 12:20:00,32.04,32.1,31.95,32.06,417800.0,24.0218,24.0668,23.9544,24.0368,417800.0
2007-04-30 12:30:00,32.07,32.16,32.07,32.15,604600.0,24.0443,24.1118,24.0443,24.1043,604600.0
2007-04-30 12:40:00,32.16,32.23,32.15,32.2,1237400.0,24.1118,24.1643,24.1043,24.1418,1237400.0
2007-04-30 12:50:00,32.19,32.22,32.12,32.19,470100.0,24.1343,24.1568,24.0818,24.1343,470100.0
2007-04-30 13:00:00,32.19,32.29,32.17,32.29,888800.0,24.1343,24.2093,24.1193,24.2093,888800.0
2007-04-30 13:10:00,32.28,32.29,32.16,32.24,569600.0,24.2018,24.2093,24.1118,24.1718,569600.0
2007-04-30 13:20:00,32.25,32.28,32.21,32.21,331500.0,24.1793,24.2018,24.1493,24.1493,331500.0
2007-04-30 13:30:00,32.22,32.28,32.21,32.28,184800.0,24.1568,24.2018,24.1493,24.2018,184800.0
2007-04-30 13:40:00,32.27,32.33,32.27,32.31,405400.0,24.1943,24.2393,24.1943,24.2243,405400.0
2007-04-30 13:50:00,32.31,32.4,32.3,32.37,1086700.0,24.2243,24.2917,24.2168,24.2692,1086700.0
2007-04-30 14:00:00,32.37,32.39,32.33,32.34,535900.0,24.2692,24.2842,24.2393,24.2468,535900.0
2007-04-30 14:10:00,32.35,32.36,32.24,32.24,559600.0,24.2543,24.2618,24.1718,24.1718,559600.0
2007-04-30 14:20:00,32.25,32.25,32.02,32.07,830200.0,24.1793,24.1793,24.0068,24.0443,830200.0
2007-04-30 14:30:00,32.06,32.13,32.03,32.03,436000.0,24.0368,24.0893,24.0143,24.0143,436000.0
2007-04-30 14:40:00,32.03,32.04,31.86,31.92,914100.0,24.0143,24.0218,23.8869,23.9319,914100.0
2007-04-30 14:50:00,31.92,32.1,31.9,31.94,792300.0,23.9319,24.0668,23.9169,23.9469,792300.0
2007-04-30 15:00:00,31.93,31.97,31.88,31.94,675000.0,23.9394,23.9693,23.9019,23.9469,675000.0
2007-04-30 15:10:00,31.94,32.01,31.88,32.0,529200.0,23.9469,23.9993,23.9019,23.9918,529200.0
2007-04-30 15:20:00,31.99,32.06,31.94,32.05,481100.0,23.9843,24.0368,23.9469,24.0293,481100.0
2007-04-30 15:30:00,32.06,32.12,31.85,31.85,580100.0,24.0368,24.0818,23.8794,23.8794,580100.0
2007-04-30 15:40:00,31.85,31.85,31.73,31.78,922500.0,23.8794,23.8794,23.7894,23.8269,922500.0
2007-04-30 15:50:00,31.77,31.79,31.69,31.73,1452700.0,23.8194,23.8344,23.7594,23.7894,1452700.0
2007-05-01 09:30:00,31.69,31.83,31.54,31.66,817900.0,23.7594,23.8644,23.647,23.7369,817900.0
2007-05-01 09:40:00,31.66,31.69,31.45,31.46,1089400.0,23.7369,23.7594,23.5795,23.587,1089400.0
2007-05-01 09:50:00,31.46,31.51,31.25,31.26,1074300.0,23.587,23.6245,23.4295,23.437,1074300.0
2007-05-01 10:00:00,31.26,31.4,31.0,31.02,1542600.0,23.437,23.542,23.2421,23.2571,1542600.0
2007-05-01 10:10:00,31.03,31.27,31.0,31.24,1387800.0,23.2646,23.4445,23.2421,23.422,1387800.0
2007-05-01 10:20:00,31.25,31.28,31.14,31.2,813400.0,23.4295,23.452,23.3471,23.392,813400.0
2007-05-01 10:30:00,31.2,31.39,31.17,31.37,786400.0,23.392,23.5345,23.3696,23.5195,786400.0
2007-05-01 10:40:00,31.37,31.42,31.25,31.38,776000.0,23.5195,23.557,23.4295,23.527,776000.0
2007-05-01 10:50:00,31.38,31.48,31.36,31.46,487800.0,23.527,23.602,23.512,23.587,487800.0
2007-05-01 11:00:00,31.46,31.48,31.33,31.47,477200.0,23.587,23.602,23.4895,23.5945,477200.0
2007-05-01 11:10:00,31.44,31.5,31.39,31.44,511400.0,23.572,23.617,23.5345,23.572,511400.0
2007-05-01 11:20:00,31.44,31.49,31.39,31.47,487500.0,23.572,23.6095,23.5345,23.5945,487500.0
2007-05-01 11:30:00,31.48,31.48,31.37,31.4,379700.0,23.602,23.602,23.5195,23.542,379700.0
2007-05-01 11:40:00,31.4,31.47,31.39,31.39,348300.0,23.542,23.5945,23.5345,23.5345,348300.0
2007-05-01 11:50:00,31.39,31.4,31.28,31.29,452300.0,23.5345,23.542,23.452,23.4595,452300.0
2007-05-01 12:00:00,31.29,31.44,31.29,31.4,479300.0,23.4595,23.572,23.4595,23.542,479300.0
2007-05-01 12:10:00,31.4,31.43,31.35,31.41,400300.0,23.542,23.5645,23.5045,23.5495,400300.0
2007-05-01 12:20:00,31.41,31.45,31.37,31.38,542400.0,23.5495,23.5795,23.5195,23.527,542400.0
2007-05-01 12:30:00,31.38,31.41,31.38,31.41,132400.0,23.527,23.5495,23.527,23.5495,132400.0
2007-05-01 12:40:00,31.41,31.41,31.33,31.34,269800.0,23.5495,23.5495,23.4895,23.497,269800.0
2007-05-01 12:50:00,31.34,31.35,31.2,31.2,405600.0,23.497,23.5045,23.392,23.392,405600.0
2007-05-01 13:00:00,31.21,31.3,31.15,31.28,304900.0,23.3995,23.467,23.3546,23.452,304900.0
2007-05-01 13:10:00,31.28,31.28,31.11,31.16,482600.0,23.452,23.452,23.3246,23.3621,482600.0
2007-05-01 13:20:00,31.16,31.22,31.1,31.19,409200.0,23.3621,23.407,23.3171,23.3845,409200.0
2007-05-01 13:30:00,31.18,31.22,31.15,31.17,1062100.0,23.3771,23.407,23.3546,23.3696,1062100.0
2007-05-01 13:40:00,31.17,31.24,31.15,31.18,654900.0,23.3696,23.422,23.3546,23.3771,654900.0
2007-05-01 13:50:00,31.18,31.22,31.13,31.15,454500.0,23.3771,23.407,23.3396,23.3546,454500.0
2007-05-01 14:00:00,31.15,31.18,31.08,31.14,397500.0,23.3546,23.3771,23.3021,23.3471,397500.0
2007-05-01 14:10:00,31.15,31.18,31.08,31.17,599100.0,23.3546,23.3771,23.3021,23.3696,599100.0
2007-05-01 14:20:00,31.18,31.37,31.16,31.17,1266500.0,23.3771,23.5195,23.3621,23.3696,1266500.0
2007-05-01 14:30:00,31.17,31.25,31.11,31.24,887500.0,23.3696,23.4295,23.3246,23.422,887500.0
2007-05-01 14:40:00,31.24,31.28,31.22,31.24,242300.0,23.422,23.452,23.407,23.422,242300.0
2007-05-01 14:50:00,31.24,31.29,31.23,31.29,191400.0,23.422,23.4595,23.4145,23.4595,191400.0
2007-05-01 15:00:00,31.28,31.37,31.27,31.28,538300.0,23.452,23.5195,23.4445,23.452,538300.0
2007-05-01 15:10:00,31.29,31.34,31.28,31.29,407200.0,23.4595,23.497,23.452,23.4595,407200.0
2007-05-01 15:20:00,31.29,31.3,31.22,31.24,360700.0,23.4595,23.467,23.407,23.422,360700.0
2007-05-01 15:30:00,31.23,31.25,31.2,31.21,428900.0,23.4145,23.4295,23.392,23.3995,428900.0
2007-05-01 15:40:00,31.21,31.39,31.21,31.34,1053300.0,23.3995,23.5345,23.3995,23.497,1053300.0
2007-05-01 15:50:00,31.34,31.44,31.31,31.39,1448000.0,23.497,23.572,23.4745,23.5345,1448000.0
2007-05-02 09:30:00,31.45,31.56,31.39,31.47,548600.0,23.5795,23.662,23.5345,23.5945,548600.0
2007-05-02 09:40:00,31.48,31.7,31.41,31.53,753600.0,23.602,23.7669,23.5495,23.6395,753600.0
2007-05-02 09:50:00,31.55,31.72,31.54,31.69,827700.0,23.6545,23.7819,23.647,23.7594,827700.0
2007-05-02 10:00:00,31.69,31.86,31.69,31.82,732300.0,23.7594,23.8869,23.7594,23.8569,732300.0
2007-05-02 10:10:00,31.82,31.92,31.82,31.89,869800.0,23.8569,23.9319,23.8569,23.9094,869800.0
2007-05-02 10:20:00,31.89,31.92,31.81,31.89,731600.0,23.9094,23.9319,23.8494,23.9094,731600.0
2007-05-02 10:30:00,31.89,31.96,31.77,31.86,1172500.0,23.9094,23.9619,23.8194,23.8869,1172500.0
2007-05-02 10:40:00,31.87,31.91,31.73,31.74,722300.0,23.8944,23.9244,23.7894,23.7969,722300.0
2007-05-02 10:50:00,31.75,31.8,31.7,31.74,657900.0,23.8044,23.8419,23.7669,23.7969,657900.0
2007-05-02 11:00:00,31.75,31.81,31.63,31.69,922500.0,23.8044,23.8494,23.7144,23.7594,922500.0
2007-05-02 11:10:00,31.7,31.79,31.66,31.76,497100.0,23.7669,23.8344,23.7369,23.8119,497100.0
2007-05-02 11:20:00,31.75,31.77,31.66,31.66,685800.0,23.8044,23.8194,23.7369,23.7369,685800.0
2007-05-02 11:30:00,31.66,31.69,31.61,31.65,729300.0,23.7369,23.7594,23.6994,23.7294,729300.0
2007-05-02 11:40:00,31.64,31.68,31.61,31.63,474100.0,23.7219,23.7519,23.6994,23.7144,474100.0
2007-05-02 11:50:00,31.64,31.74,31.64,31.74,523700.0,23.7219,23.7969,23.7219,23.7969,523700.0
2007-05-02 12:00:00,31.74,31.8,31.74,31.78,718300.0,23.7969,23.8419,23.7969,23.8269,718300.0
2007-05-02 12:10:00,31.79,31.9,31.78,31.83,652300.0,23.8344,23.9169,23.8269,23.8644,652300.0
2007-05-02 12:20:00,31.83,31.87,31.82,31.87,229000.0,23.8644,23.8944,23.8569,23.8944,229000.0
2007-05-02 12:30:00,31.87,31.89,31.81,31.81,149500.0,23.8944,23.9094,23.8494,23.8494,149500.0
2007-05-02 12:40:00,31.81,31.86,31.79,31.85,269700.0,23.8494,23.8869,23.8344,23.8794,269700.0
2007-05-02 12:50:00,31.85,31.97,31.84,31.92,365600.0,23.8794,23.9693,23.8719,23.9319,365600.0
2007-05-02 13:00:00,31.93,32.0,31.92,31.99,607200.0,23.9394,23.9918,23.9319,23.9843,607200.0
2007-05-02 13:10:00,31.98,32.0,31.96,31.99,273700.0,23.9768,23.9918,23.9619,23.9843,273700.0
2007-05-02 13:20:00,31.99,32.0,31.95,31.96,270000.0,23.9843,23.9918,23.9544,23.9619,270000.0
2007-05-02 13:30:00,31.95,32.02,31.93,31.99,295800.0,23.9544,24.0068,23.9394,23.9843,295800.0
2007-05-02 13:40:00,32.0,32.0,31.85,31.86,649300.0,23.9918,23.9918,23.8794,23.8869,649300.0
2007-05-02 13:50:00,31.86,31.92,31.86,31.9,190000.0,23.8869,23.9319,23.8869,23.9169,190000.0
2007-05-02 14:00:00,31.9,31.91,31.84,31.9,188600.0,23.9169,23.9244,23.8719,23.9169,188600.0
2007-05-02 14:10:00,31.9,31.99,31.89,31.94,283400.0,23.9169,23.9843,23.9094,23.9469,283400.0
2007-05-02 14:20:00,31.94,31.98,31.93,31.98,240700.0,23.9469,23.9768,23.9394,23.9768,240700.0
2007-05-02 14:30:00,31.97,31.98,31.9,31.91,163800.0,23.9693,23.9768,23.9169,23.9244,163800.0
2007-05-02 14:40:00,31.91,31.94,31.9,31.93,188100.0,23.9244,23.9469,23.9169,23.9394,188100.0
2007-05-02 14:50:00,31.94,31.99,31.93,31.97,366700.0,23.9469,23.9843,23.9394,23.9693,366700.0
2007-05-02 15:00:00,31.98,32.01,31.97,31.97,824500.0,23.9768,23.9993,23.9693,23.9693,824500.0
2007-05-02 15:10:00,31.97,32.0,31.9,31.91,272000.0,23.9693,23.9918,23.9169,23.9244,272000.0
2007-05-02 15:20:00,31.91,31.96,31.85,31.92,697300.0,23.9244,23.9619,23.8794,23.9319,697300.0
2007-05-02 15:30:00,31.92,31.93,31.88,31.88,211700.0,23.9319,23.9394,23.9019,23.9019,211700.0
2007-05-02 15:40:00,31.88,32.0,31.88,31.97,785500.0,23.9019,23.9918,23.9019,23.9693,785500.0
2007-05-02 15:50:00,31.97,31.97,31.84,31.91,685500.0,23.9693,23.9693,23.8719,23.9244,685500.0
2007-05-03 09:30:00,31.93,32.08,31.85,31.98,513200.0,23.9394,24.0518,23.8794,23.9768,513200.0
2007-05-03 09:40:00,31.97,32.07,31.95,31.98,683000.0,23.9693,24.0443,23.9544,23.9768,683000.0
2007-05-03 09:50:00,31.99,32.09,31.97,32.05,447400.0,23.9843,24.0593,23.9693,24.0293,447400.0
2007-05-03 10:00:00,32.05,32.1,31.91,31.93,580400.0,24.0293,24.0668,23.9244,23.9394,580400.0
2007-05-03 10:10:00,31.93,32.0,31.9,32.0,596300.0,23.9394,23.9918,23.9169,23.9918,596300.0
2007-05-03 10:20:00,32.0,32.01,31.88,31.92,542800.0,23.9918,23.9993,23.9019,23.9319,542800.0
2007-05-03 10:30:00,31.92,31.92,31.83,31.86,539700.0,23.9319,23.9319,23.8644,23.8869,539700.0
2007-05-03 10:40:00,31.87,32.0,31.85,31.97,578100.0,23.8944,23.9918,23.8794,23.9693,578100.0
2007-05-03 10:50:00,31.97,32.09,31.97,32.05,641000.0,23.9693,24.0593,23.9693,24.0293,641000.0
2007-05-03 11:00:00,32.05,32.11,32.0,32.0,368700.0,24.0293,24.0743,23.9918,23.9918,368700.0
2007-05-03 11:10:00,32.01,32.17,31.98,32.14,515000.0,23.9993,24.1193,23.9768,24.0968,515000.0
2007-05-03 11:20:00,32.13,32.19,32.12,32.19,445700.0,24.0893,24.1343,24.0818,24.1343,445700.0
2007-05-03 11:30:00,32.19,32.27,32.13,32.22,1013000.0,24.1343,24.1943,24.0893,24.1568,1013000.0
2007-05-03 11:40:00,32.22,32.32,32.21,32.3,383500.0,24.1568,24.2318,24.1493,24.2168,383500.0
2007-05-03 11:50:00,32.3,32.32,32.26,32.27,258600.0,24.2168,24.2318,24.1868,24.1943,258600.0
2007-05-03 12:00:00,32.28,32.3,32.22,32.25,230900.0,24.2018,24.2168,24.1568,24.1793,230900.0
2007-05-03 12:10:00,32.25,32.27,32.21,32.26,231300.0,24.1793,24.1943,24.1493,24.1868,231300.0
2007-05-03 12:20:00,32.26,32.27,32.22,32.22,237600.0,24.1868,24.1943,24.1568,24.1568,237600.0
2007-05-03 12:30:00,32.22,32.24,32.21,32.24,197500.0,24.1568,24.1718,24.1493,24.1718,197500.0
2007-05-03 12:40:00,32.24,32.3,32.23,32.29,219400.0,24.1718,24.2168,24.1643,24.2093,219400.0
2007-05-03 12:50:00,32.3,32.45,32.29,32.37,426300.0,24.2168,24.3292,24.2093,24.2692,426300.0
2007-05-03 13:00:00,32.36,32.39,32.35,32.37,180100.0,24.2618,24.2842,24.2543,24.2692,180100.0
2007-05-03 13:10:00,32.37,32.44,32.32,32.42,419300.0,24.2692,24.3217,24.2318,24.3067,419300.0
2007-05-03 13:20:00,32.41,32.42,32.35,32.4,472200.0,24.2992,24.3067,24.2543,24.2917,472200.0
2007-05-03 13:30:00,32.39,32.43,32.37,32.43,247500.0,24.2842,24.3142,24.2692,24.3142,247500.0
2007-05-03 13:40:00,32.42,32.43,32.37,32.4,1054500.0,24.3067,24.3142,24.2692,24.2917,1054500.0
2007-05-03 13:50:00,32.39,32.44,32.38,32.42,635900.0,24.2842,24.3217,24.2767,24.3067,635900.0
2007-05-03 14:00:00,32.41,32.43,32.39,32.4,418100.0,24.2992,24.3142,24.2842,24.2917,418100.0
2007-05-03 14:10:00,32.4,32.45,32.39,32.4,454500.0,24.2917,24.3292,24.2842,24.2917,454500.0
2007-05-03 14:20:00,32.4,32.42,32.38,32.41,311300.0,24.2917,24.3067,24.2767,24.2992,311300.0
2007-05-03 14:30:00,32.42,32.42,32.35,32.4,434700.0,24.3067,24.3067,24.2543,24.2917,434700.0
2007-05-03 14:40:00,32.4,32.41,32.35,32.36,135900.0,24.2917,24.2992,24.2543,24.2618,135900.0
2007-05-03 14:50:00,32.37,32.44,32.36,32.41,373100.0,24.2692,24.3217,24.2618,24.2992,373100.0
2007-05-03 15:00:00,32.41,32.41,32.38,32.38,246500.0,24.2992,24.2992,24.2767,24.2767,246500.0
2007-05-03 15:10:00,32.38,32.4,32.33,32.39,302300.0,24.2767,24.2917,24.2393,24.2842,302300.0
2007-05-03 15:20:00,32.39,32.41,32.35,32.4,391100.0,24.2842,24.2992,24.2543,24.2917,391100.0
2007-05-03 15:30:00,32.4,32.41,32.36,32.36,441700.0,24.2917,24.2992,24.2618,24.2618,441700.0
2007-05-03 15:40:00,32.37,32.41,32.35,32.4,382700.0,24.2692,24.2992,24.2543,24.2917,382700.0
2007-05-03 15:50:00,32.39,32.4,32.27,32.28,753300.0,24.2842,24.2917,24.1943,24.2018,753300.0
2007-05-04 09:30:00,32.45,32.5,32.26,32.29,485500.0,24.3292,24.3667,24.1868,24.2093,485500.0
2007-05-04 09:40:00,32.28,32.41,32.26,32.3,711000.0,24.2018,24.2992,24.1868,24.2168,711000.0
2007-05-04 09:50:00,32.31,32.38,32.31,32.35,628400.0,24.2243,24.2767,24.2243,24.2543,628400.0
2007-05-04 10:00:00,32.35,32.36,32.33,32.35,522200.0,24.2543,24.2618,24.2393,24.2543,522200.0
2007-05-04 10:10:00,32.35,32.42,32.35,32.4,741700.0,24.2543,24.3067,24.2543,24.2917,741700.0
2007-05-04 10:20:00,32.4,32.52,32.4,32.42,700900.0,24.2917,24.3817,24.2917,24.3067,700900.0
2007-05-04 10:30:00,32.42,32.49,32.38,32.44,501400.0,24.3067,24.3592,24.2767,24.3217,501400.0
2007-05-04 10:40:00,32.44,32.53,32.41,32.53,394100.0,24.3217,24.3892,24.2992,24.3892,394100.0
2007-05-04 10:50:00,32.53,32.65,32.49,32.64,1079700.0,24.3892,24.4792,24.3592,24.4717,1079700.0
2007-05-04 11:00:00,32.64,32.65,32.55,32.61,957300.0,24.4717,24.4792,24.4042,24.4492,957300.0
2007-05-04 11:10:00,32.61,32.62,32.52,32.57,538200.0,24.4492,24.4567,24.3817,24.4192,538200.0
2007-05-04 11:20:00,32.56,32.65,32.52,32.6,613900.0,24.4117,24.4792,24.3817,24.4417,613900.0
2007-05-04 11:30:00,32.6,32.63,32.56,32.6,464800.0,24.4417,24.4642,24.4117,24.4417,464800.0
2007-05-04 11:40:00,32.6,32.7,32.56,32.61,985900.0,24.4417,24.5167,24.4117,24.4492,985900.0
2007-05-04 11:50:00,32.6,32.6,32.45,32.51,412700.0,24.4417,24.4417,24.3292,24.3742,412700.0
2007-05-04 12:00:00,32.52,32.57,32.47,32.55,860300.0,24.3817,24.4192,24.3442,24.4042,860300.0
2007-05-04 12:10:00,32.55,32.55,32.45,32.48,553500.0,24.4042,24.4042,24.3292,24.3517,553500.0
2007-05-04 12:20:00,32.47,32.52,32.34,32.39,705000.0,24.3442,24.3817,24.2468,24.2842,705000.0
2007-05-04 12:30:00,32.39,32.4,32.2,32.28,808900.0,24.2842,24.2917,24.1418,24.2018,808900.0
2007-05-04 12:40:00,32.28,32.41,32.17,32.35,614000.0,24.2018,24.2992,24.1193,24.2543,614000.0
2007-05-04 12:50:00,32.24,32.37,32.22,32.27,477500.0,24.1718,24.2692,24.1568,24.1943,477500.0
2007-05-04 13:00:00,32.28,32.29,32.13,32.14,304800.0,24.2018,24.2093,24.0893,24.0968,304800.0
2007-05-04 13:10:00,32.15,32.2,32.11,32.14,365900.0,24.1043,24.1418,24.0743,24.0968,365900.0
2007-05-04 13:20:00,32.14,32.28,32.13,32.26,324700.0,24.0968,24.2018,24.0893,24.1868,324700.0
2007-05-04 13:30:00,32.26,32.32,32.26,32.32,177500.0,24.1868,24.2318,24.1868,24.2318,177500.0
2007-05-04 13:40:00,32.32,32.39,32.31,32.38,358100.0,24.2318,24.2842,24.2243,24.2767,358100.0
2007-05-04 13:50:00,32.38,32.4,32.26,32.27,453900.0,24.2767,24.2917,24.1868,24.1943,453900.0
2007-05-04 14:00:00,32.27,32.4,32.27,32.34,597100.0,24.1943,24.2917,24.1943,24.2468,597100.0
2007-05-04 14:10:00,32.34,32.36,32.27,32.27,278500.0,24.2468,24.2618,24.1943,24.1943,278500.0
2007-05-04 14:20:00,32.27,32.39,32.23,32.36,418400.0,24.1943,24.2842,24.1643,24.2618,418400.0
2007-05-04 14:30:00,32.36,32.39,32.31,32.36,485100.0,24.2618,24.2842,24.2243,24.2618,485100.0
2007-05-04 14:40:00,32.36,32.5,32.35,32.39,429300.0,24.2618,24.3667,24.2543,24.2842,429300.0
2007-05-04 14:50:00,32.39,32.39,32.27,32.34,259100.0,24.2842,24.2842,24.1943,24.2468,259100.0
2007-05-04 15:00:00,32.33,32.38,32.31,32.38,221900.0,24.2393,24.2767,24.2243,24.2767,221900.0
2007-05-04 15:10:00,32.38,32.39,32.35,32.37,181700.0,24.2767,24.2842,24.2543,24.2692,181700.0
2007-05-04 15:20:00,32.38,32.39,32.33,32.34,203200.0,24.2767,24.2842,24.2393,24.2468,203200.0
2007-05-04 15:30:00,32.34,32.36,32.28,32.28,214300.0,24.2468,24.2618,24.2018,24.2018,214300.0
2007-05-04 15:40:00,32.28,32.36,32.22,32.24,468800.0,24.2018,24.2618,24.1568,24.1718,468800.0
2007-05-04 15:50:00,32.24,32.31,32.19,32.26,879900.0,24.1718,24.2243,24.1343,24.1868,879900.0
2007-05-07 09:30:00,32.11,32.11,31.99,32.01,676900.0,24.0743,24.0743,23.9843,23.9993,676900.0
2007-05-07 09:40:00,32.02,32.05,32.01,32.02,535000.0,24.0068,24.0293,23.9993,24.0068,535000.0
2007-05-07 09:50:00,32.02,32.15,32.02,32.13,447600.0,24.0068,24.1043,24.0068,24.0893,447600.0
2007-05-07 10:00:00,32.13,32.13,32.02,32.03,267900.0,24.0893,24.0893,24.0068,24.0143,267900.0
2007-05-07 10:10:00,32.02,32.09,32.01,32.04,304300.0,24.0068,24.0593,23.9993,24.0218,304300.0
2007-05-07 10:20:00,32.04,32.11,32.03,32.1,180700.0,24.0218,24.0743,24.0143,24.0668,180700.0
2007-05-07 10:30:00,32.1,32.23,32.09,32.13,564900.0,24.0668,24.1643,24.0593,24.0893,564900.0
2007-05-07 10:40:00,32.13,32.25,32.13,32.17,293400.0,24.0893,24.1793,24.0893,24.1193,293400.0
2007-05-07 10:50:00,32.16,32.27,32.16,32.2,772600.0,24.1118,24.1943,24.1118,24.1418,772600.0
2007-05-07 11:00:00,32.2,32.21,32.15,32.16,304800.0,24.1418,24.1493,24.1043,24.1118,304800.0
2007-05-07 11:10:00,32.16,32.18,32.14,32.16,484700.0,24.1118,24.1268,24.0968,24.1118,484700.0
2007-05-07 11:20:00,32.17,32.23,32.16,32.19,261400.0,24.1193,24.1643,24.1118,24.1343,261400.0
2007-05-07 11:30:00,32.18,32.22,32.15,32.22,429500.0,24.1268,24.1568,24.1043,24.1568,429500.0
2007-05-07 11:40:00,32.21,32.22,32.18,32.19,189100.0,24.1493,24.1568,24.1268,24.1343,189100.0
2007-05-07 11:50:00,32.2,32.2,32.17,32.2,242400.0,24.1418,24.1418,24.1193,24.1418,242400.0
2007-05-07 12:00:00,32.2,32.27,32.19,32.26,559400.0,24.1418,24.1943,24.1343,24.1868,559400.0
2007-05-07 12:10:00,32.26,32.28,32.21,32.21,261500.0,24.1868,24.2018,24.1493,24.1493,261500.0
2007-05-07 12:20:00,32.22,32.23,32.14,32.18,297000.0,24.1568,24.1643,24.0968,24.1268,297000.0
2007-05-07 12:30:00,32.18,32.19,32.15,32.16,94800.0,24.1268,24.1343,24.1043,24.1118,94800.0
2007-05-07 12:40:00,32.16,32.22,32.15,32.21,228000.0,24.1118,24.1568,24.1043,24.1493,228000.0
2007-05-07 12:50:00,32.22,32.22,32.14,32.17,143600.0,24.1568,24.1568,24.0968,24.1193,143600.0
2007-05-07 13:00:00,32.17,32.2,32.15,32.15,134900.0,24.1193,24.1418,24.1043,24.1043,134900.0
2007-05-07 13:10:00,32.15,32.17,32.09,32.11,215100.0,24.1043,24.1193,24.0593,24.0743,215100.0
2007-05-07 13:20:00,32.11,32.13,32.09,32.11,316600.0,24.0743,24.0893,24.0593,24.0743,316600.0
2007-05-07 13:30:00,32.11,32.15,32.09,32.14,342300.0,24.0743,24.1043,24.0593,24.0968,342300.0
2007-05-07 13:40:00,32.14,32.17,32.11,32.14,140900.0,24.0968,24.1193,24.0743,24.0968,140900.0
2007-05-07 13:50:00,32.13,32.18,32.11,32.13,194500.0,24.0893,24.1268,24.0743,24.0893,194500.0
2007-05-07 14:00:00,32.13,32.2,32.12,32.15,146100.0,24.0893,24.1418,24.0818,24.1043,146100.0
2007-05-07 14:10:00,32.15,32.25,32.14,32.24,374600.0,24.1043,24.1793,24.0968,24.1718,374600.0
2007-05-07 14:20:00,32.24,32.25,32.16,32.21,255500.0,24.1718,24.1793,24.1118,24.1493,255500.0
2007-05-07 14:30:00,32.22,32.23,32.19,32.22,649600.0,24.1568,24.1643,24.1343,24.1568,649600.0
2007-05-07 14:40:00,32.21,32.26,32.21,32.25,193400.0,24.1493,24.1868,24.1493,24.1793,193400.0
2007-05-07 14:50:00,32.26,32.26,32.23,32.24,116700.0,24.1868,24.1868,24.1643,24.1718,116700.0
2007-05-07 15:00:00,32.24,32.25,32.24,32.24,224400.0,24.1718,24.1793,24.1718,24.1718,224400.0
2007-05-07 15:10:00,32.24,32.26,32.21,32.25,195400.0,24.1718,24.1868,24.1493,24.1793,195400.0
2007-05-07 15:20:00,32.25,32.3,32.24,32.28,517700.0,24.1793,24.2168,24.1718,24.2018,517700.0
2007-05-07 15:30:00,32.29,32.29,32.24,32.25,310100.0,24.2093,24.2093,24.1718,24.1793,310100.0
2007-05-07 15:40:00,32.25,32.26,32.23,32.24,275700.0,24.1793,24.1868,24.1643,24.1718,275700.0
2007-05-07 15:50:00,32.24,32.26,32.2,32.24,918500.0,24.1718,24.1868,24.1418,24.1718,918500.0
2007-05-08 09:30:00,32.24,32.24,32.1,32.17,319200.0,24.1718,24.1718,24.0668,24.1193,319200.0
2007-05-08 09:40:00,32.16,32.24,32.1,32.13,286300.0,24.1118,24.1718,24.0668,24.0893,286300.0
2007-05-08 09:50:00,32.13,32.14,31.9,32.01,595400.0,24.0893,24.0968,23.9169,23.9993,595400.0
2007-05-08 10:00:00,32.01,32.14,31.84,31.89,1007900.0,23.9993,24.0968,23.8719,23.9094,1007900.0
2007-05-08 10:10:00,31.89,32.0,31.87,31.93,616800.0,23.9094,23.9918,23.8944,23.9394,616800.0
2007-05-08 10:20:00,31.93,31.96,31.85,31.88,573500.0,23.9394,23.9619,23.8794,23.9019,573500.0
2007-05-08 10:30:00,31.88,31.92,31.86,31.87,505600.0,23.9019,23.9319,23.8869,23.8944,505600.0
2007-05-08 10:40:00,31.86,31.86,31.75,31.83,515000.0,23.8869,23.8869,23.8044,23.8644,515000.0
2007-05-08 10:50:00,31.83,32.04,31.83,32.03,419600.0,23.8644,24.0218,23.8644,24.0143,419600.0
2007-05-08 11:00:00,32.03,32.07,32.0,32.05,336700.0,24.0143,24.0443,23.9918,24.0293,336700.0
2007-05-08 11:10:00,32.05,32.1,32.02,32.06,298200.0,24.0293,24.0668,24.0068,24.0368,298200.0
2007-05-08 11:20:00,32.06,32.07,31.98,32.02,200200.0,24.0368,24.0443,23.9768,24.0068,200200.0
2007-05-08 11:30:00,32.02,32.12,32.01,32.05,296200.0,24.0068,24.0818,23.9993,24.0293,296200.0
2007-05-08 11:40:00,32.05,32.11,32.03,32.11,213300.0,24.0293,24.0743,24.0143,24.0743,213300.0
2007-05-08 11:50:00,32.11,32.14,32.09,32.11,220300.0,24.0743,24.0968,24.0593,24.0743,220300.0
2007-05-08 12:00:00,32.12,32.15,32.08,32.13,145100.0,24.0818,24.1043,24.0518,24.0893,145100.0
2007-05-08 12:10:00,32.14,32.25,32.13,32.23,334100.0,24.0968,24.1793,24.0893,24.1643,334100.0
2007-05-08 12:20:00,32.23,32.34,32.15,32.33,378600.0,24.1643,24.2468,24.1043,24.2393,378600.0
2007-05-08 12:30:00,32.33,32.4,32.32,32.38,377500.0,24.2393,24.2917,24.2318,24.2767,377500.0
2007-05-08 12:40:00,32.37,32.44,32.36,32.44,318300.0,24.2692,24.3217,24.2618,24.3217,318300.0
2007-05-08 12:50:00,32.44,32.46,32.35,32.35,253500.0,24.3217,24.3367,24.2543,24.2543,253500.0
2007-05-08 13:00:00,32.35,32.35,32.18,32.28,374200.0,24.2543,24.2543,24.1268,24.2018,374200.0
2007-05-08 13:10:00,32.29,32.31,32.22,32.25,199900.0,24.2093,24.2243,24.1568,24.1793,199900.0
2007-05-08 13:20:00,32.25,32.3,32.21,32.29,106000.0,24.1793,24.2168,24.1493,24.2093,106000.0
2007-05-08 13:30:00,32.3,32.31,32.22,32.24,214600.0,24.2168,24.2243,24.1568,24.1718,214600.0
2007-05-08 13:40:00,32.25,32.29,32.23,32.28,131100.0,24.1793,24.2093,24.1643,24.2018,131100.0
2007-05-08 13:50:00,32.28,32.28,32.19,32.21,147700.0,24.2018,24.2018,24.1343,24.1493,147700.0
2007-05-08 14:00:00,32.21,32.23,32.15,32.22,169500.0,24.1493,24.1643,24.1043,24.1568,169500.0
2007-05-08 14:10:00,32.22,32.28,32.19,32.27,220900.0,24.1568,24.2018,24.1343,24.1943,220900.0
2007-05-08 14:20:00,32.27,32.29,32.23,32.29,194200.0,24.1943,24.2093,24.1643,24.2093,194200.0
2007-05-08 14:30:00,32.28,32.32,32.22,32.31,250700.0,24.2018,24.2318,24.1568,24.2243,250700.0
2007-05-08 14:40:00,32.32,32.34,32.29,32.3,141000.0,24.2318,24.2468,24.2093,24.2168,141000.0
2007-05-08 14:50:00,32.3,32.35,32.3,32.31,204500.0,24.2168,24.2543,24.2168,24.2243,204500.0
2007-05-08 15:00:00,32.31,32.47,32.3,32.44,490500.0,24.2243,24.3442,24.2168,24.3217,490500.0
2007-05-08 15:10:00,32.44,32.5,32.42,32.49,306800.0,24.3217,24.3667,24.3067,24.3592,306800.0
2007-05-08 15:20:00,32.49,32.52,32.44,32.46,517900.0,24.3592,24.3817,24.3217,24.3367,517900.0
2007-05-08 15:30:00,32.46,32.46,32.36,32.38,314100.0,24.3367,24.3367,24.2618,24.2767,314100.0
2007-05-08 15:40:00,32.39,32.45,32.38,32.4,326500.0,24.2842,24.3292,24.2767,24.2917,326500.0
2007-05-08 15:50:00,32.4,32.41,32.32,32.37,504200.0,24.2917,24.2992,24.2318,24.2692,504200.0
2007-05-09 09:30:00,32.33,32.5,32.25,32.35,578700.0,24.2393,24.3667,24.1793,24.2543,578700.0
2007-05-09 09:40:00,32.35,32.46,32.3,32.43,373400.0,24.2543,24.3367,24.2168,24.3142,373400.0
2007-05-09 09:50:00,32.44,32.55,32.43,32.52,457600.0,24.3217,24.4042,24.3142,24.3817,457600.0
2007-05-09 10:00:00,32.52,32.73,32.51,32.7,590800.0,24.3817,24.5392,24.3742,24.5167,590800.0
2007-05-09 10:10:00,32.7,32.73,32.63,32.65,412100.0,24.5167,24.5392,24.4642,24.4792,412100.0
2007-05-09 10:20:00,32.65,32.7,32.61,32.65,319400.0,24.4792,24.5167,24.4492,24.4792,319400.0
2007-05-09 10:30:00,32.65,32.66,32.22,32.35,1255700.0,24.4792,24.4867,24.1568,24.2543,1255700.0
2007-05-09 10:40:00,32.35,32.53,32.33,32.45,590000.0,24.2543,24.3892,24.2393,24.3292,590000.0
2007-05-09 10:50:00,32.46,32.65,32.44,32.65,687500.0,24.3367,24.4792,24.3217,24.4792,687500.0
2007-05-09 11:00:00,32.65,32.72,32.63,32.7,851900.0,24.4792,24.5317,24.4642,24.5167,851900.0
2007-05-09 11:10:00,32.7,32.77,32.65,32.75,892500.0,24.5167,24.5691,24.4792,24.5542,892500.0
2007-05-09 11:20:00,32.75,32.78,32.64,32.65,637600.0,24.5542,24.5766,24.4717,24.4792,637600.0
2007-05-09 11:30:00,32.65,32.68,32.55,32.56,590400.0,24.4792,24.5017,24.4042,24.4117,590400.0
2007-05-09 11:40:00,32.56,32.65,32.45,32.64,530100.0,24.4117,24.4792,24.3292,24.4717,530100.0
2007-05-09 11:50:00,32.64,32.73,32.62,32.72,508300.0,24.4717,24.5392,24.4567,24.5317,508300.0
2007-05-09 12:00:00,32.71,32.76,32.7,32.71,457500.0,24.5242,24.5616,24.5167,24.5242,457500.0
2007-05-09 12:10:00,32.72,32.8,32.68,32.76,377200.0,24.5317,24.5916,24.5017,24.5616,377200.0
2007-05-09 12:20:00,32.76,32.93,32.76,32.91,603400.0,24.5616,24.6891,24.5616,24.6741,603400.0
2007-05-09 12:30:00,32.91,32.95,32.86,32.93,453700.0,24.6741,24.7041,24.6366,24.6891,453700.0
2007-05-09 12:40:00,32.94,32.98,32.87,32.91,496200.0,24.6966,24.7266,24.6441,24.6741,496200.0
2007-05-09 12:50:00,32.9,32.9,32.79,32.79,443900.0,24.6666,24.6666,24.5841,24.5841,443900.0
2007-05-09 13:00:00,32.79,32.87,32.75,32.78,412600.0,24.5841,24.6441,24.5542,24.5766,412600.0
2007-05-09 13:10:00,32.78,32.91,32.71,32.77,474700.0,24.5766,24.6741,24.5242,24.5691,474700.0
2007-05-09 13:20:00,32.77,32.82,32.75,32.76,182600.0,24.5691,24.6066,24.5542,24.5616,182600.0
2007-05-09 13:30:00,32.76,32.9,32.76,32.85,402500.0,24.5616,24.6666,24.5616,24.6291,402500.0
2007-05-09 13:40:00,32.85,32.93,32.82,32.82,235500.0,24.6291,24.6891,24.6066,24.6066,235500.0
2007-05-09 13:50:00,32.82,32.82,32.72,32.72,350800.0,24.6066,24.6066,24.5317,24.5317,350800.0
2007-05-09 14:00:00,32.72,32.88,32.72,32.86,331400.0,24.5317,24.6516,24.5317,24.6366,331400.0
2007-05-09 14:10:00,32.86,32.89,32.71,32.81,352800.0,24.6366,24.6591,24.5242,24.5991,352800.0
2007-05-09 14:20:00,32.81,32.91,32.77,32.88,381000.0,24.5991,24.6741,24.5691,24.6516,381000.0
2007-05-09 14:30:00,32.89,32.98,32.84,32.96,532300.0,24.6591,24.7266,24.6216,24.7116,532300.0
2007-05-09 14:40:00,32.96,33.04,32.9,32.95,867400.0,24.7116,24.7716,24.6666,24.7041,867400.0
2007-05-09 14:50:00,32.95,33.04,32.93,32.93,648700.0,24.7041,24.7716,24.6891,24.6891,648700.0
2007-05-09 15:00:00,32.94,32.94,32.79,32.81,1219100.0,24.6966,24.6966,24.5841,24.5991,1219100.0
2007-05-09 15:10:00,32.81,33.05,32.81,32.99,790300.0,24.5991,24.7791,24.5991,24.7341,790300.0
2007-05-09 15:20:00,32.99,33.19,32.97,33.16,1006200.0,24.7341,24.884,24.7191,24.8615,1006200.0
2007-05-09 15:30:00,33.17,33.28,33.08,33.1,1346200.0,24.869,24.9515,24.8016,24.8166,1346200.0
2007-05-09 15:40:00,33.1,33.21,33.08,33.21,1439400.0,24.8166,24.899,24.8016,24.899,1439400.0
2007-05-09 15:50:00,33.2,33.27,33.15,33.15,1429800.0,24.8915,24.944,24.854,24.854,1429800.0
2007-05-10 09:30:00,33.19,33.43,33.1,33.13,941400.0,24.884,25.064,24.8166,24.8391,941400.0
2007-05-10 09:40:00,33.13,33.13,32.89,33.0,952800.0,24.8391,24.8391,24.6591,24.7416,952800.0
2007-05-10 09:50:00,33.0,33.1,32.92,33.06,813700.0,24.7416,24.8166,24.6816,24.7866,813700.0
2007-05-10 10:00:00,33.05,33.09,32.95,33.07,634100.0,24.7791,24.8091,24.7041,24.7941,634100.0
2007-05-10 10:10:00,33.06,33.18,33.03,33.15,598200.0,24.7866,24.8765,24.7641,24.854,598200.0
2007-05-10 10:20:00,33.15,3324.0,33.13,33.21,911400.0,24.854,2492.1526,24.8391,24.899,911400.0
2007-05-10 10:30:00,33.2,33.3,33.11,33.16,829000.0,24.8915,24.9665,24.8241,24.8615,829000.0
2007-05-10 10:40:00,33.17,33.21,33.07,33.18,451400.0,24.869,24.899,24.7941,24.8765,451400.0
2007-05-10 10:50:00,33.18,33.28,33.14,33.26,675200.0,24.8765,24.9515,24.8466,24.9365,675200.0
2007-05-10 11:00:00,33.25,33.29,33.1,33.17,686300.0,24.929,24.959,24.8166,24.869,686300.0
2007-05-10 11:10:00,33.17,33.21,33.06,33.14,583000.0,24.869,24.899,24.7866,24.8466,583000.0
2007-05-10 11:20:00,33.14,33.17,32.97,33.02,639600.0,24.8466,24.869,24.7191,24.7566,639600.0
2007-05-10 11:30:00,33.02,33.13,32.99,33.11,442900.0,24.7566,24.8391,24.7341,24.8241,442900.0
2007-05-10 11:40:00,33.11,33.14,33.01,33.03,203400.0,24.8241,24.8466,24.7491,24.7641,203400.0
2007-05-10 11:50:00,33.03,33.12,32.96,32.98,441500.0,24.7641,24.8316,24.7116,24.7266,441500.0
2007-05-10 12:00:00,32.98,33.0,32.84,32.98,502700.0,24.7266,24.7416,24.6216,24.7266,502700.0
2007-05-10 12:10:00,32.98,33.14,32.95,33.07,338700.0,24.7266,24.8466,24.7041,24.7941,338700.0
2007-05-10 12:20:00,33.07,33.12,33.05,33.08,171000.0,24.7941,24.8316,24.7791,24.8016,171000.0
2007-05-10 12:30:00,33.08,33.1,33.05,33.06,175000.0,24.8016,24.8166,24.7791,24.7866,175000.0
2007-05-10 12:40:00,33.06,33.12,32.94,32.96,456800.0,24.7866,24.8316,24.6966,24.7116,456800.0
2007-05-10 12:50:00,32.96,33.0,32.9,32.93,425200.0,24.7116,24.7416,24.6666,24.6891,425200.0
2007-05-10 13:00:00,32.94,32.98,32.9,32.94,697000.0,24.6966,24.7266,24.6666,24.6966,697000.0
2007-05-10 13:10:00,32.94,32.95,32.75,32.94,477100.0,24.6966,24.7041,24.5542,24.6966,477100.0
2007-05-10 13:20:00,32.94,33.0,32.92,32.97,237400.0,24.6966,24.7416,24.6816,24.7191,237400.0
2007-05-10 13:30:00,32.97,32.99,32.81,32.85,367500.0,24.7191,24.7341,24.5991,24.6291,367500.0
2007-05-10 13:40:00,32.85,33.0,32.85,32.99,441100.0,24.6291,24.7416,24.6291,24.7341,441100.0
2007-05-10 13:50:00,32.99,33.0,32.88,32.99,428400.0,24.7341,24.7416,24.6516,24.7341,428400.0
2007-05-10 14:00:00,32.98,33.03,32.95,32.95,350900.0,24.7266,24.7641,24.7041,24.7041,350900.0
2007-05-10 14:10:00,32.95,32.99,32.85,32.98,438200.0,24.7041,24.7341,24.6291,24.7266,438200.0
2007-05-10 14:20:00,32.98,33.1,32.95,33.06,354100.0,24.7266,24.8166,24.7041,24.7866,354100.0
2007-05-10 14:30:00,33.06,33.12,32.98,32.99,204500.0,24.7866,24.8316,24.7266,24.7341,204500.0
2007-05-10 14:40:00,32.99,33.06,32.99,33.05,235300.0,24.7341,24.7866,24.7341,24.7791,235300.0
2007-05-10 14:50:00,33.04,33.05,32.92,32.92,310400.0,24.7716,24.7791,24.6816,24.6816,310400.0
2007-05-10 15:00:00,32.92,32.92,32.84,32.87,517400.0,24.6816,24.6816,24.6216,24.6441,517400.0
2007-05-10 15:10:00,32.88,32.99,32.85,32.96,220100.0,24.6516,24.7341,24.6291,24.7116,220100.0
2007-05-10 15:20:00,32.95,32.97,32.86,32.93,334700.0,24.7041,24.7191,24.6366,24.6891,334700.0
2007-05-10 15:30:00,32.93,32.96,32.9,32.93,297200.0,24.6891,24.7116,24.6666,24.6891,297200.0
2007-05-10 15:40:00,32.93,32.94,32.82,32.83,472900.0,24.6891,24.6966,24.6066,24.6141,472900.0
2007-05-10 15:50:00,32.84,32.89,32.78,32.84,770400.0,24.6216,24.6591,24.5766,24.6216,770400.0
2007-05-11 09:30:00,33.0,33.28,32.92,33.15,458800.0,24.7416,24.9515,24.6816,24.854,458800.0
2007-05-11 09:40:00,33.15,33.16,32.98,33.0,447800.0,24.854,24.8615,24.7266,24.7416,447800.0
2007-05-11 09:50:00,33.01,33.06,32.87,32.89,326200.0,24.7491,24.7866,24.6441,24.6591,326200.0
2007-05-11 10:00:00,32.88,32.95,32.78,32.86,467600.0,24.6516,24.7041,24.5766,24.6366,467600.0
2007-05-11 10:10:00,32.85,32.96,32.79,32.91,672000.0,24.6291,24.7116,24.5841,24.6741,672000.0
2007-05-11 10:20:00,32.91,33.09,32.89,32.99,399600.0,24.6741,24.8091,24.6591,24.7341,399600.0
2007-05-11 10:30:00,32.99,33.05,32.96,33.04,427500.0,24.7341,24.7791,24.7116,24.7716,427500.0
2007-05-11 10:40:00,33.03,33.09,32.99,33.08,446000.0,24.7641,24.8091,24.7341,24.8016,446000.0
2007-05-11 10:50:00,33.08,33.19,33.08,33.1,430600.0,24.8016,24.884,24.8016,24.8166,430600.0
2007-05-11 11:00:00,33.1,33.15,33.07,33.11,290700.0,24.8166,24.854,24.7941,24.8241,290700.0
2007-05-11 11:10:00,33.11,33.14,33.09,33.12,252800.0,24.8241,24.8466,24.8091,24.8316,252800.0
2007-05-11 11:20:00,33.11,33.21,33.09,33.21,399600.0,24.8241,24.899,24.8091,24.899,399600.0
2007-05-11 11:30:00,33.21,33.33,33.11,33.14,897900.0,24.899,24.989,24.8241,24.8466,897900.0
2007-05-11 11:40:00,33.13,33.19,33.06,33.15,571800.0,24.8391,24.884,24.7866,24.854,571800.0
2007-05-11 11:50:00,33.16,33.17,33.09,33.16,195000.0,24.8615,24.869,24.8091,24.8615,195000.0
2007-05-11 12:00:00,33.16,33.23,33.14,33.17,279900.0,24.8615,24.914,24.8466,24.869,279900.0
2007-05-11 12:10:00,33.17,33.21,33.14,33.19,238600.0,24.869,24.899,24.8466,24.884,238600.0
2007-05-11 12:20:00,33.19,33.39,33.19,33.3,542600.0,24.884,25.034,24.884,24.9665,542600.0
2007-05-11 12:30:00,33.3,33.31,33.23,33.3,373500.0,24.9665,24.974,24.914,24.9665,373500.0
2007-05-11 12:40:00,33.3,33.43,33.28,33.39,444300.0,24.9665,25.064,24.9515,25.034,444300.0
2007-05-11 12:50:00,33.39,33.5,33.39,33.42,766800.0,25.034,25.1165,25.034,25.0565,766800.0
2007-05-11 13:00:00,33.43,33.46,33.41,33.45,284200.0,25.064,25.0865,25.049,25.079,284200.0
2007-05-11 13:10:00,33.44,33.45,33.4,33.44,192500.0,25.0715,25.079,25.0415,25.0715,192500.0
2007-05-11 13:20:00,33.43,33.52,33.41,33.5,606800.0,25.064,25.1315,25.049,25.1165,606800.0
2007-05-11 13:30:00,33.49,33.6,33.48,33.6,401700.0,25.109,25.1914,25.1015,25.1914,401700.0
2007-05-11 13:40:00,33.6,33.63,33.53,33.58,379400.0,25.1914,25.2139,25.139,25.1764,379400.0
2007-05-11 13:50:00,33.58,33.6,33.49,33.5,350600.0,25.1764,25.1914,25.109,25.1165,350600.0
2007-05-11 14:00:00,33.5,33.51,33.46,33.49,321000.0,25.1165,25.124,25.0865,25.109,321000.0
2007-05-11 14:10:00,33.49,33.53,33.47,33.48,299600.0,25.109,25.139,25.094,25.1015,299600.0
2007-05-11 14:20:00,33.47,33.5,33.41,33.48,435300.0,25.094,25.1165,25.049,25.1015,435300.0
2007-05-11 14:30:00,33.48,33.5,33.44,33.45,292400.0,25.1015,25.1165,25.0715,25.079,292400.0
2007-05-11 14:40:00,33.46,33.5,33.44,33.45,283600.0,25.0865,25.1165,25.0715,25.079,283600.0
2007-05-11 14:50:00,33.46,33.52,33.45,33.49,360100.0,25.0865,25.1315,25.079,25.109,360100.0
2007-05-11 15:00:00,33.48,33.53,33.44,33.49,333600.0,25.1015,25.139,25.0715,25.109,333600.0
2007-05-11 15:10:00,33.49,33.6,33.47,33.55,427700.0,25.109,25.1914,25.094,25.1539,427700.0
2007-05-11 15:20:00,33.55,33.58,33.47,33.49,441700.0,25.1539,25.1764,25.094,25.109,441700.0
2007-05-11 15:30:00,33.5,33.69,33.49,33.67,786200.0,25.1165,25.2589,25.109,25.2439,786200.0
2007-05-11 15:40:00,33.67,33.67,33.55,33.56,757500.0,25.2439,25.2439,25.1539,25.1614,757500.0
2007-05-11 15:50:00,33.55,33.58,33.48,33.58,695100.0,25.1539,25.1764,25.1015,25.1764,695100.0
2007-05-14 09:30:00,33.55,33.92,33.45,33.92,627800.0,25.1539,25.4314,25.079,25.4314,627800.0
2007-05-14 09:40:00,33.92,33.95,33.78,33.78,502000.0,25.4314,25.4538,25.3264,25.3264,502000.0
2007-05-14 09:50:00,33.79,33.92,33.7,33.91,592700.0,25.3339,25.4314,25.2664,25.4239,592700.0
2007-05-14 10:00:00,33.91,33.93,33.75,33.83,601400.0,25.4239,25.4389,25.3039,25.3639,601400.0
2007-05-14 10:10:00,33.82,33.83,33.71,33.72,449700.0,25.3564,25.3639,25.2739,25.2814,449700.0
2007-05-14 10:20:00,33.71,33.75,33.56,33.63,755800.0,25.2739,25.3039,25.1614,25.2139,755800.0
2007-05-14 10:30:00,33.63,33.79,33.61,33.77,546800.0,25.2139,25.3339,25.1989,25.3189,546800.0
2007-05-14 10:40:00,33.78,33.9,33.77,33.9,496000.0,25.3264,25.4164,25.3189,25.4164,496000.0
2007-05-14 10:50:00,33.9,33.98,33.89,33.96,648400.0,25.4164,25.4763,25.4089,25.4613,648400.0
2007-05-14 11:00:00,33.96,33.97,33.86,33.92,431800.0,25.4613,25.4688,25.3864,25.4314,431800.0
2007-05-14 11:10:00,33.91,33.98,33.89,33.96,249600.0,25.4239,25.4763,25.4089,25.4613,249600.0
2007-05-14 11:20:00,33.96,34.06,33.95,33.95,755800.0,25.4613,25.5363,25.4538,25.4538,755800.0
2007-05-14 11:30:00,33.96,34.02,33.95,34.0,312400.0,25.4613,25.5063,25.4538,25.4913,312400.0
2007-05-14 11:40:00,34.0,34.01,33.95,33.99,201000.0,25.4913,25.4988,25.4538,25.4838,201000.0
2007-05-14 11:50:00,33.99,34.0,33.9,33.98,284000.0,25.4838,25.4913,25.4164,25.4763,284000.0
2007-05-14 12:00:00,33.98,34.02,33.95,33.99,368300.0,25.4763,25.5063,25.4538,25.4838,368300.0
2007-05-14 12:10:00,33.99,34.02,33.95,33.97,237900.0,25.4838,25.5063,25.4538,25.4688,237900.0
2007-05-14 12:20:00,33.97,34.01,33.97,34.0,214300.0,25.4688,25.4988,25.4688,25.4913,214300.0
2007-05-14 12:30:00,34.0,34.08,34.0,34.08,387600.0,25.4913,25.5513,25.4913,25.5513,387600.0
2007-05-14 12:40:00,34.08,34.15,34.08,34.08,374000.0,25.5513,25.6038,25.5513,25.5513,374000.0
2007-05-14 12:50:00,34.09,34.16,34.08,34.15,238000.0,25.5588,25.6113,25.5513,25.6038,238000.0
2007-05-14 13:00:00,34.15,34.21,34.12,34.12,526200.0,25.6038,25.6488,25.5813,25.5813,526200.0
2007-05-14 13:10:00,34.12,34.17,34.06,34.07,426300.0,25.5813,25.6188,25.5363,25.5438,426300.0
2007-05-14 13:20:00,34.07,34.1,34.04,34.1,262800.0,25.5438,25.5663,25.5213,25.5663,262800.0
2007-05-14 13:30:00,34.1,34.15,34.1,34.15,755100.0,25.5663,25.6038,25.5663,25.6038,755100.0
2007-05-14 13:40:00,34.14,34.17,34.11,34.11,899100.0,25.5963,25.6188,25.5738,25.5738,899100.0
2007-05-14 13:50:00,34.11,34.14,33.94,34.0,730900.0,25.5738,25.5963,25.4463,25.4913,730900.0
2007-05-14 14:00:00,34.0,34.03,33.93,33.98,797600.0,25.4913,25.5138,25.4389,25.4763,797600.0
2007-05-14 14:10:00,33.97,33.98,33.88,33.91,565100.0,25.4688,25.4763,25.4014,25.4239,565100.0
2007-05-14 14:20:00,33.92,34.02,33.91,34.01,522700.0,25.4314,25.5063,25.4239,25.4988,522700.0
2007-05-14 14:30:00,34.01,34.02,33.97,34.0,420500.0,25.4988,25.5063,25.4688,25.4913,420500.0
2007-05-14 14:40:00,34.0,34.08,33.96,34.0,374800.0,25.4913,25.5513,25.4613,25.4913,374800.0
2007-05-14 14:50:00,33.99,34.06,33.93,33.98,350200.0,25.4838,25.5363,25.4389,25.4763,350200.0
2007-05-14 15:00:00,33.97,34.04,33.93,34.02,339800.0,25.4688,25.5213,25.4389,25.5063,339800.0
2007-05-14 15:10:00,34.02,34.08,33.97,34.02,256600.0,25.5063,25.5513,25.4688,25.5063,256600.0
2007-05-14 15:20:00,34.02,34.03,33.92,33.94,329300.0,25.5063,25.5138,25.4314,25.4463,329300.0
2007-05-14 15:30:00,33.94,34.04,33.94,34.04,422600.0,25.4463,25.5213,25.4463,25.5213,422600.0
2007-05-14 15:40:00,34.04,34.09,34.02,34.05,783000.0,25.5213,25.5588,25.5063,25.5288,783000.0
2007-05-14 15:50:00,34.05,34.09,34.03,34.09,1170000.0,25.5288,25.5588,25.5138,25.5588,1170000.0
2007-05-15 09:30:00,33.97,34.05,33.83,33.98,718900.0,25.4688,25.5288,25.3639,25.4763,718900.0
2007-05-15 09:40:00,33.98,34.14,33.82,33.83,808300.0,25.4763,25.5963,25.3564,25.3639,808300.0
2007-05-15 09:50:00,33.84,33.91,33.75,33.9,586300.0,25.3714,25.4239,25.3039,25.4164,586300.0
2007-05-15 10:00:00,33.91,34.22,33.88,34.18,558700.0,25.4239,25.6563,25.4014,25.6263,558700.0
2007-05-15 10:10:00,34.17,34.2,34.1,34.2,473300.0,25.6188,25.6413,25.5663,25.6413,473300.0
2007-05-15 10:20:00,34.19,34.23,34.1,34.13,420500.0,25.6338,25.6638,25.5663,25.5888,420500.0
2007-05-15 10:30:00,34.12,34.24,34.07,34.23,507900.0,25.5813,25.6713,25.5438,25.6638,507900.0
2007-05-15 10:40:00,34.21,34.41,34.19,34.34,602100.0,25.6488,25.7987,25.6338,25.7462,602100.0
2007-05-15 10:50:00,34.34,34.37,34.12,34.13,438000.0,25.7462,25.7687,25.5813,25.5888,438000.0
2007-05-15 11:00:00,34.13,34.18,34.03,34.06,450600.0,25.5888,25.6263,25.5138,25.5363,450600.0
2007-05-15 11:10:00,34.06,34.2,34.01,34.18,331800.0,25.5363,25.6413,25.4988,25.6263,331800.0
2007-05-15 11:20:00,34.18,34.29,34.14,34.27,276000.0,25.6263,25.7088,25.5963,25.6938,276000.0
2007-05-15 11:30:00,34.26,34.48,34.25,34.48,467300.0,25.6863,25.8512,25.6788,25.8512,467300.0
2007-05-15 11:40:00,34.48,34.51,34.34,34.42,421300.0,25.8512,25.8737,25.7462,25.8062,421300.0
2007-05-15 11:50:00,34.43,34.52,34.41,34.51,312500.0,25.8137,25.8812,25.7987,25.8737,312500.0
2007-05-15 12:00:00,34.5,34.51,34.37,34.43,290800.0,25.8662,25.8737,25.7687,25.8137,290800.0
2007-05-15 12:10:00,34.42,34.45,34.23,34.25,368400.0,25.8062,25.8287,25.6638,25.6788,368400.0
2007-05-15 12:20:00,34.26,34.38,34.26,34.38,229600.0,25.6863,25.7762,25.6863,25.7762,229600.0
2007-05-15 12:30:00,34.38,34.42,34.36,34.41,186700.0,25.7762,25.8062,25.7612,25.7987,186700.0
2007-05-15 12:40:00,34.41,34.42,34.31,34.34,287200.0,25.7987,25.8062,25.7238,25.7462,287200.0
2007-05-15 12:50:00,34.35,34.41,34.34,34.41,275300.0,25.7537,25.7987,25.7462,25.7987,275300.0
2007-05-15 13:00:00,34.4,34.47,34.38,34.39,274700.0,25.7912,25.8437,25.7762,25.7837,274700.0
2007-05-15 13:10:00,34.38,34.43,34.32,34.41,174100.0,25.7762,25.8137,25.7313,25.7987,174100.0
2007-05-15 13:20:00,34.41,34.43,34.39,34.4,129600.0,25.7987,25.8137,25.7837,25.7912,129600.0
2007-05-15 13:30:00,34.4,34.4,34.32,34.38,250900.0,25.7912,25.7912,25.7313,25.7762,250900.0
2007-05-15 13:40:00,34.38,34.38,34.15,34.16,387200.0,25.7762,25.7762,25.6038,25.6113,387200.0
2007-05-15 13:50:00,34.17,34.26,34.15,34.24,241400.0,25.6188,25.6863,25.6038,25.6713,241400.0
2007-05-15 14:00:00,34.25,34.33,34.23,34.29,253900.0,25.6788,25.7387,25.6638,25.7088,253900.0
2007-05-15 14:10:00,34.29,34.29,34.0,34.06,482600.0,25.7088,25.7088,25.4913,25.5363,482600.0
2007-05-15 14:20:00,34.07,34.22,34.07,34.13,302500.0,25.5438,25.6563,25.5438,25.5888,302500.0
2007-05-15 14:30:00,34.13,34.19,34.01,34.03,312900.0,25.5888,25.6338,25.4988,25.5138,312900.0
2007-05-15 14:40:00,34.03,34.09,33.94,33.96,464300.0,25.5138,25.5588,25.4463,25.4613,464300.0
2007-05-15 14:50:00,33.96,34.09,33.96,34.05,299800.0,25.4613,25.5588,25.4613,25.5288,299800.0
2007-05-15 15:00:00,34.05,34.15,34.04,34.13,366500.0,25.5288,25.6038,25.5213,25.5888,366500.0
2007-05-15 15:10:00,34.13,34.21,34.08,34.12,301100.0,25.5888,25.6488,25.5513,25.5813,301100.0
2007-05-15 15:20:00,34.12,34.13,34.03,34.12,226200.0,25.5813,25.5888,25.5138,25.5813,226200.0
2007-05-15 15:30:00,34.11,34.2,34.09,34.17,260600.0,25.5738,25.6413,25.5588,25.6188,260600.0
2007-05-15 15:40:00,34.18,34.21,34.07,34.1,411600.0,25.6263,25.6488,25.5438,25.5663,411600.0
2007-05-15 15:50:00,34.09,34.11,34.0,34.03,463700.0,25.5588,25.5738,25.4913,25.5138,463700.0
2007-05-16 09:30:00,34.3,34.5,34.23,34.46,850300.0,25.7163,25.8662,25.6638,25.8362,850300.0
2007-05-16 09:40:00,34.45,34.56,34.38,34.44,781700.0,25.8287,25.9112,25.7762,25.8212,781700.0
2007-05-16 09:50:00,34.44,34.47,34.34,34.39,499400.0,25.8212,25.8437,25.7462,25.7837,499400.0
2007-05-16 10:00:00,34.39,34.41,34.13,34.15,861000.0,25.7837,25.7987,25.5888,25.6038,861000.0
2007-05-16 10:10:00,34.15,34.37,34.14,34.35,625900.0,25.6038,25.7687,25.5963,25.7537,625900.0
2007-05-16 10:20:00,34.36,34.46,34.3,34.33,559600.0,25.7612,25.8362,25.7163,25.7387,559600.0
2007-05-16 10:30:00,34.33,34.41,34.2,34.26,942700.0,25.7387,25.7987,25.6413,25.6863,942700.0
2007-05-16 10:40:00,34.24,34.44,34.2,34.28,1100600.0,25.6713,25.8212,25.6413,25.7013,1100600.0
2007-05-16 10:50:00,34.29,34.34,34.09,34.22,457200.0,25.7088,25.7462,25.5588,25.6563,457200.0
2007-05-16 11:00:00,34.22,34.26,34.17,34.22,284200.0,25.6563,25.6863,25.6188,25.6563,284200.0
2007-05-16 11:10:00,34.22,34.29,34.21,34.22,498700.0,25.6563,25.7088,25.6488,25.6563,498700.0
2007-05-16 11:20:00,34.22,34.23,34.13,34.16,639100.0,25.6563,25.6638,25.5888,25.6113,639100.0
2007-05-16 11:30:00,34.15,34.19,34.13,34.19,217600.0,25.6038,25.6338,25.5888,25.6338,217600.0
2007-05-16 11:40:00,34.18,34.2,34.12,34.16,306700.0,25.6263,25.6413,25.5813,25.6113,306700.0
2007-05-16 11:50:00,34.16,34.27,34.08,34.23,462400.0,25.6113,25.6938,25.5513,25.6638,462400.0
2007-05-16 12:00:00,34.22,34.25,34.1,34.12,472300.0,25.6563,25.6788,25.5663,25.5813,472300.0
2007-05-16 12:10:00,34.12,34.22,34.12,34.19,204300.0,25.5813,25.6563,25.5813,25.6338,204300.0
2007-05-16 12:20:00,34.18,34.18,34.1,34.13,283300.0,25.6263,25.6263,25.5663,25.5888,283300.0
2007-05-16 12:30:00,34.14,34.14,34.08,34.11,248300.0,25.5963,25.5963,25.5513,25.5738,248300.0
2007-05-16 12:40:00,34.11,34.16,34.02,34.14,344500.0,25.5738,25.6113,25.5063,25.5963,344500.0
2007-05-16 12:50:00,34.13,34.26,34.1,34.26,354600.0,25.5888,25.6863,25.5663,25.6863,354600.0
2007-05-16 13:00:00,34.26,34.3,34.23,34.3,447700.0,25.6863,25.7163,25.6638,25.7163,447700.0
2007-05-16 13:10:00,34.29,34.32,34.25,34.29,283800.0,25.7088,25.7313,25.6788,25.7088,283800.0
2007-05-16 13:20:00,34.29,34.32,34.25,34.26,506200.0,25.7088,25.7313,25.6788,25.6863,506200.0
2007-05-16 13:30:00,34.26,34.33,34.26,34.33,309700.0,25.6863,25.7387,25.6863,25.7387,309700.0
2007-05-16 13:40:00,34.33,34.48,34.31,34.48,808600.0,25.7387,25.8512,25.7238,25.8512,808600.0
2007-05-16 13:50:00,34.48,34.6,34.46,34.52,1214900.0,25.8512,25.9412,25.8362,25.8812,1214900.0
2007-05-16 14:00:00,34.52,34.64,34.39,34.63,907100.0,25.8812,25.9712,25.7837,25.9637,907100.0
2007-05-16 14:10:00,34.63,34.85,34.62,34.85,1076700.0,25.9637,26.1286,25.9562,26.1286,1076700.0
2007-05-16 14:20:00,34.85,34.95,34.84,34.89,1541000.0,26.1286,26.2036,26.1211,26.1586,1541000.0
2007-05-16 14:30:00,34.9,35.07,34.9,34.97,1736400.0,26.1661,26.2936,26.1661,26.2186,1736400.0
2007-05-16 14:40:00,34.98,35.28,34.95,35.17,1891000.0,26.2261,26.451,26.2036,26.3685,1891000.0
2007-05-16 14:50:00,35.2,35.32,35.1,35.32,1453300.0,26.391,26.481,26.3161,26.481,1453300.0
2007-05-16 15:00:00,35.32,35.58,35.28,35.56,2118700.0,26.481,26.6759,26.451,26.6609,2118700.0
2007-05-16 15:10:00,35.57,35.73,35.5,35.66,2251300.0,26.6684,26.7884,26.616,26.7359,2251300.0
2007-05-16 15:20:00,35.66,35.67,35.21,35.27,3192300.0,26.7359,26.7434,26.3985,26.4435,3192300.0
2007-05-16 15:30:00,35.27,35.29,35.16,35.25,1907800.0,26.4435,26.4585,26.361,26.4285,1907800.0
2007-05-16 15:40:00,35.24,35.55,35.24,35.44,2410100.0,26.421,26.6534,26.421,26.571,2410100.0
2007-05-16 15:50:00,35.44,35.66,35.4,35.6,2944000.0,26.571,26.7359,26.541,26.6909,2944000.0
2007-05-17 09:30:00,35.69,36.0,35.54,35.86,1563900.0,26.7584,26.9908,26.6459,26.8859,1563900.0
2007-05-17 09:40:00,35.85,35.96,35.44,35.52,905600.0,26.8784,26.9608,26.571,26.6309,905600.0
2007-05-17 09:50:00,35.49,35.68,35.39,35.44,840700.0,26.6085,26.7509,26.5335,26.571,840700.0
2007-05-17 10:00:00,35.44,35.75,35.4,35.62,1361900.0,26.571,26.8034,26.541,26.7059,1361900.0
2007-05-17 10:10:00,35.63,35.93,35.6,35.8,1091900.0,26.7134,26.9383,26.6909,26.8409,1091900.0
2007-05-17 10:20:00,35.8,35.92,35.69,35.72,610100.0,26.8409,26.9308,26.7584,26.7809,610100.0
2007-05-17 10:30:00,35.72,35.86,35.63,35.68,785800.0,26.7809,26.8859,26.7134,26.7509,785800.0
2007-05-17 10:40:00,35.69,35.81,35.68,35.8,512600.0,26.7584,26.8484,26.7509,26.8409,512600.0
2007-05-17 10:50:00,35.81,35.91,35.78,35.85,656500.0,26.8484,26.9233,26.8259,26.8784,656500.0
2007-05-17 11:00:00,35.85,35.89,35.77,35.83,434300.0,26.8784,26.9084,26.8184,26.8634,434300.0
2007-05-17 11:10:00,35.82,35.9,35.81,35.81,238800.0,26.8559,26.9158,26.8484,26.8484,238800.0
2007-05-17 11:20:00,35.81,35.9,35.77,35.88,345500.0,26.8484,26.9158,26.8184,26.9009,345500.0
2007-05-17 11:30:00,35.88,36.02,35.88,36.02,868600.0,26.9009,27.0058,26.9009,27.0058,868600.0
2007-05-17 11:40:00,36.01,36.13,35.97,36.09,703800.0,26.9983,27.0883,26.9683,27.0583,703800.0
2007-05-17 11:50:00,36.1,36.1,35.98,36.03,590000.0,27.0658,27.0658,26.9758,27.0133,590000.0
2007-05-17 12:00:00,36.03,36.11,36.0,36.04,509500.0,27.0133,27.0733,26.9908,27.0208,509500.0
2007-05-17 12:10:00,36.04,36.15,36.03,36.12,306600.0,27.0208,27.1033,27.0133,27.0808,306600.0
2007-05-17 12:20:00,36.11,36.14,36.04,36.12,344600.0,27.0733,27.0958,27.0208,27.0808,344600.0
2007-05-17 12:30:00,36.11,36.15,36.05,36.08,275300.0,27.0733,27.1033,27.0283,27.0508,275300.0
2007-05-17 12:40:00,36.09,36.11,36.01,36.1,266500.0,27.0583,27.0733,26.9983,27.0658,266500.0
2007-05-17 12:50:00,36.11,36.13,36.03,36.03,190500.0,27.0733,27.0883,27.0133,27.0133,190500.0
2007-05-17 13:00:00,36.03,36.05,35.95,36.05,443500.0,27.0133,27.0283,26.9533,27.0283,443500.0
2007-05-17 13:10:00,36.06,36.12,36.0,36.1,324100.0,27.0358,27.0808,26.9908,27.0658,324100.0
2007-05-17 13:20:00,36.1,36.22,36.09,36.12,409600.0,27.0658,27.1558,27.0583,27.0808,409600.0
2007-05-17 13:30:00,36.13,36.25,36.13,36.21,366800.0,27.0883,27.1783,27.0883,27.1483,366800.0
2007-05-17 13:40:00,36.22,36.29,36.19,36.29,503300.0,27.1558,27.2082,27.1333,27.2082,503300.0
2007-05-17 13:50:00,36.29,36.31,36.23,36.26,562100.0,27.2082,27.2232,27.1633,27.1858,562100.0
2007-05-17 14:00:00,36.27,36.33,36.24,36.33,374000.0,27.1933,27.2382,27.1708,27.2382,374000.0
2007-05-17 14:10:00,36.33,36.37,36.27,36.34,336400.0,27.2382,27.2682,27.1933,27.2457,336400.0
2007-05-17 14:20:00,36.34,36.46,36.32,36.46,587700.0,27.2457,27.3357,27.2307,27.3357,587700.0
2007-05-17 14:30:00,36.47,36.48,36.34,36.34,504100.0,27.3432,27.3507,27.2457,27.2457,504100.0
2007-05-17 14:40:00,36.35,36.42,36.32,36.35,617500.0,27.2532,27.3057,27.2307,27.2532,617500.0
2007-05-17 14:50:00,36.35,36.5,36.33,36.49,813900.0,27.2532,27.3657,27.2382,27.3582,813900.0
2007-05-17 15:00:00,36.5,36.53,36.4,36.43,1197100.0,27.3657,27.3882,27.2907,27.3132,1197100.0
2007-05-17 15:10:00,36.43,36.5,36.37,36.45,539500.0,27.3132,27.3657,27.2682,27.3282,539500.0
2007-05-17 15:20:00,36.45,36.45,36.31,36.31,927300.0,27.3282,27.3282,27.2232,27.2232,927300.0
2007-05-17 15:30:00,36.31,36.38,36.24,36.26,785200.0,27.2232,27.2757,27.1708,27.1858,785200.0
2007-05-17 15:40:00,36.25,36.42,36.25,36.4,911600.0,27.1783,27.3057,27.1783,27.2907,911600.0
2007-05-17 15:50:00,36.4,36.42,36.33,36.33,873000.0,27.2907,27.3057,27.2382,27.2382,873000.0
2007-05-18 09:30:00,36.6,36.6,36.3,36.32,1582600.0,27.4407,27.4407,27.2157,27.2307,1582600.0
2007-05-18 09:40:00,36.33,36.66,36.33,36.5,1266300.0,27.2382,27.4857,27.2382,27.3657,1266300.0
2007-05-18 09:50:00,36.49,36.75,36.47,36.6,629100.0,27.3582,27.5531,27.3432,27.4407,629100.0
2007-05-18 10:00:00,36.6,36.67,36.5,36.51,769200.0,27.4407,27.4932,27.3657,27.3732,769200.0
2007-05-18 10:10:00,36.5,36.6,36.47,36.48,661700.0,27.3657,27.4407,27.3432,27.3507,661700.0
2007-05-18 10:20:00,36.48,36.55,36.32,36.39,1074700.0,27.3507,27.4032,27.2307,27.2832,1074700.0
2007-05-18 10:30:00,36.39,36.4,36.25,36.25,742700.0,27.2832,27.2907,27.1783,27.1783,742700.0
2007-05-18 10:40:00,36.25,36.42,36.25,36.37,606900.0,27.1783,27.3057,27.1783,27.2682,606900.0
2007-05-18 10:50:00,36.37,36.38,36.25,36.27,479100.0,27.2682,27.2757,27.1783,27.1933,479100.0
2007-05-18 11:00:00,36.27,36.3,36.17,36.2,581900.0,27.1933,27.2157,27.1183,27.1408,581900.0
2007-05-18 11:10:00,36.2,36.3,36.17,36.24,472000.0,27.1408,27.2157,27.1183,27.1708,472000.0
2007-05-18 11:20:00,36.23,36.37,36.2,36.2,2002200.0,27.1633,27.2682,27.1408,27.1408,2002200.0
2007-05-18 11:30:00,36.2,36.25,36.16,36.2,1234600.0,27.1408,27.1783,27.1108,27.1408,1234600.0
2007-05-18 11:40:00,36.2,36.25,36.07,36.08,448400.0,27.1408,27.1783,27.0433,27.0508,448400.0
2007-05-18 11:50:00,36.07,36.09,36.03,36.05,528100.0,27.0433,27.0583,27.0133,27.0283,528100.0
2007-05-18 12:00:00,36.05,36.05,35.88,35.9,841000.0,27.0283,27.0283,26.9009,26.9158,841000.0
2007-05-18 12:10:00,35.9,36.05,35.89,36.01,553300.0,26.9158,27.0283,26.9084,26.9983,553300.0
2007-05-18 12:20:00,36.0,36.16,35.98,36.15,608400.0,26.9908,27.1108,26.9758,27.1033,608400.0
2007-05-18 12:30:00,36.15,36.38,36.14,36.31,510100.0,27.1033,27.2757,27.0958,27.2232,510100.0
2007-05-18 12:40:00,36.31,36.4,36.27,36.28,429000.0,27.2232,27.2907,27.1933,27.2008,429000.0
2007-05-18 12:50:00,36.28,36.34,36.27,36.3,206800.0,27.2008,27.2457,27.1933,27.2157,206800.0
2007-05-18 13:00:00,36.3,36.39,36.28,36.33,169600.0,27.2157,27.2832,27.2008,27.2382,169600.0
2007-05-18 13:10:00,36.33,36.33,36.23,36.3,190500.0,27.2382,27.2382,27.1633,27.2157,190500.0
2007-05-18 13:20:00,36.3,36.32,36.27,36.31,105900.0,27.2157,27.2307,27.1933,27.2232,105900.0
2007-05-18 13:30:00,36.32,36.32,36.2,36.22,1509200.0,27.2307,27.2307,27.1408,27.1558,1509200.0
2007-05-18 13:40:00,36.22,36.33,36.21,36.3,230900.0,27.1558,27.2382,27.1483,27.2157,230900.0
2007-05-18 13:50:00,36.29,36.44,36.28,36.42,294300.0,27.2082,27.3207,27.2008,27.3057,294300.0
2007-05-18 14:00:00,36.42,36.44,36.39,36.43,251700.0,27.3057,27.3207,27.2832,27.3132,251700.0
2007-05-18 14:10:00,36.43,36.49,36.4,36.46,223800.0,27.3132,27.3582,27.2907,27.3357,223800.0
2007-05-18 14:20:00,36.47,36.49,36.35,36.37,257600.0,27.3432,27.3582,27.2532,27.2682,257600.0
2007-05-18 14:30:00,36.36,36.42,36.32,36.33,247700.0,27.2607,27.3057,27.2307,27.2382,247700.0
2007-05-18 14:40:00,36.34,36.43,36.31,36.42,293700.0,27.2457,27.3132,27.2232,27.3057,293700.0
2007-05-18 14:50:00,36.41,36.42,36.36,36.38,181700.0,27.2982,27.3057,27.2607,27.2757,181700.0
2007-05-18 15:00:00,36.38,36.41,36.33,36.38,190500.0,27.2757,27.2982,27.2382,27.2757,190500.0
2007-05-18 15:10:00,36.38,39.4,36.38,36.43,344500.0,27.2757,29.54,27.2757,27.3132,344500.0
2007-05-18 15:20:00,36.44,36.55,36.43,36.54,869500.0,27.3207,27.4032,27.3132,27.3957,869500.0
2007-05-18 15:30:00,36.55,36.55,36.44,36.44,545900.0,27.4032,27.4032,27.3207,27.3207,545900.0
2007-05-18 15:40:00,36.45,36.5,36.43,36.45,774400.0,27.3282,27.3657,27.3132,27.3282,774400.0
2007-05-18 15:50:00,36.45,36.5,36.43,36.49,827600.0,27.3282,27.3657,27.3132,27.3582,827600.0
2007-05-21 09:30:00,36.58,36.74,36.48,36.52,719000.0,27.4257,27.5456,27.3507,27.3807,719000.0
2007-05-21 09:40:00,36.53,36.62,36.46,36.56,398900.0,27.3882,27.4557,27.3357,27.4107,398900.0
2007-05-21 09:50:00,36.56,36.56,36.31,36.38,663700.0,27.4107,27.4107,27.2232,27.2757,663700.0
2007-05-21 10:00:00,36.38,36.5,36.33,36.37,448600.0,27.2757,27.3657,27.2382,27.2682,448600.0
2007-05-21 10:10:00,36.37,36.42,36.25,36.26,296000.0,27.2682,27.3057,27.1783,27.1858,296000.0
2007-05-21 10:20:00,36.27,36.28,36.15,36.19,510500.0,27.1933,27.2008,27.1033,27.1333,510500.0
2007-05-21 10:30:00,36.19,36.26,36.15,36.25,328100.0,27.1333,27.1858,27.1033,27.1783,328100.0
2007-05-21 10:40:00,36.25,36.36,36.23,36.33,399700.0,27.1783,27.2607,27.1633,27.2382,399700.0
2007-05-21 10:50:00,36.33,36.4,36.33,36.34,252100.0,27.2382,27.2907,27.2382,27.2457,252100.0
2007-05-21 11:00:00,36.33,36.34,36.23,36.29,264000.0,27.2382,27.2457,27.1633,27.2082,264000.0
2007-05-21 11:10:00,36.3,36.38,36.29,36.34,177000.0,27.2157,27.2757,27.2082,27.2457,177000.0
2007-05-21 11:20:00,36.34,36.35,36.28,36.29,206100.0,27.2457,27.2532,27.2008,27.2082,206100.0
2007-05-21 11:30:00,36.29,36.3,36.25,36.27,173200.0,27.2082,27.2157,27.1783,27.1933,173200.0
2007-05-21 11:40:00,36.27,36.34,36.26,36.34,140700.0,27.1933,27.2457,27.1858,27.2457,140700.0
2007-05-21 11:50:00,36.33,36.52,36.33,36.51,321100.0,27.2382,27.3807,27.2382,27.3732,321100.0
2007-05-21 12:00:00,36.52,36.75,36.51,36.7,624300.0,27.3807,27.5531,27.3732,27.5156,624300.0
2007-05-21 12:10:00,36.7,36.73,36.67,36.71,322100.0,27.5156,27.5381,27.4932,27.5231,322100.0
2007-05-21 12:20:00,36.72,36.85,36.72,36.84,305700.0,27.5306,27.6281,27.5306,27.6206,305700.0
2007-05-21 12:30:00,36.84,36.86,36.65,36.68,462900.0,27.6206,27.6356,27.4782,27.5006,462900.0
2007-05-21 12:40:00,36.68,36.75,36.64,36.67,374100.0,27.5006,27.5531,27.4707,27.4932,374100.0
2007-05-21 12:50:00,36.68,36.78,36.63,36.75,401300.0,27.5006,27.5756,27.4632,27.5531,401300.0
2007-05-21 13:00:00,36.75,36.83,36.73,36.75,434300.0,27.5531,27.6131,27.5381,27.5531,434300.0
2007-05-21 13:10:00,36.74,36.82,36.73,36.81,405700.0,27.5456,27.6056,27.5381,27.5981,405700.0
2007-05-21 13:20:00,36.82,36.82,36.76,36.78,179700.0,27.6056,27.6056,27.5606,27.5756,179700.0
2007-05-21 13:30:00,36.77,36.8,36.63,36.64,344400.0,27.5681,27.5906,27.4632,27.4707,344400.0
2007-05-21 13:40:00,36.64,36.79,36.52,36.6,497200.0,27.4707,27.5831,27.3807,27.4407,497200.0
2007-05-21 13:50:00,36.6,36.64,36.54,36.62,134800.0,27.4407,27.4707,27.3957,27.4557,134800.0
2007-05-21 14:00:00,36.62,36.73,36.59,36.68,183200.0,27.4557,27.5381,27.4332,27.5006,183200.0
2007-05-21 14:10:00,36.67,36.81,36.67,36.81,214900.0,27.4932,27.5981,27.4932,27.5981,214900.0
2007-05-21 14:20:00,36.8,36.83,36.76,36.77,187000.0,27.5906,27.6131,27.5606,27.5681,187000.0
2007-05-21 14:30:00,36.77,37.0,36.77,36.98,642100.0,27.5681,27.7406,27.5681,27.7256,642100.0
2007-05-21 14:40:00,36.99,37.16,36.96,37.16,981900.0,27.7331,27.8605,27.7106,27.8605,981900.0
2007-05-21 14:50:00,37.16,37.18,37.07,37.09,664400.0,27.8605,27.8755,27.793,27.808,664400.0
2007-05-21 15:00:00,37.09,37.1,36.9,36.9,580300.0,27.808,27.8155,27.6656,27.6656,580300.0
2007-05-21 15:10:00,36.9,37.0,36.87,36.9,419600.0,27.6656,27.7406,27.6431,27.6656,419600.0
2007-05-21 15:20:00,36.91,36.94,36.71,36.71,490700.0,27.6731,27.6956,27.5231,27.5231,490700.0
2007-05-21 15:30:00,36.71,36.78,36.67,36.7,488300.0,27.5231,27.5756,27.4932,27.5156,488300.0
2007-05-21 15:40:00,36.7,36.79,36.69,36.7,423000.0,27.5156,27.5831,27.5081,27.5156,423000.0
2007-05-21 15:50:00,36.7,36.75,36.65,36.7,571700.0,27.5156,27.5531,27.4782,27.5156,571700.0
2007-05-22 09:30:00,37.1,37.13,36.84,36.87,916300.0,27.8155,27.838,27.6206,27.6431,916300.0
2007-05-22 09:40:00,36.87,37.12,36.87,37.0,706800.0,27.6431,27.8305,27.6431,27.7406,706800.0
2007-05-22 09:50:00,37.0,37.04,36.89,37.04,503100.0,27.7406,27.7706,27.6581,27.7706,503100.0
2007-05-22 10:00:00,37.05,37.2,36.95,36.99,942200.0,27.7781,27.8905,27.7031,27.7331,942200.0
2007-05-22 10:10:00,36.98,37.1,36.79,36.79,835800.0,27.7256,27.8155,27.5831,27.5831,835800.0
2007-05-22 10:20:00,36.79,36.94,36.74,36.93,487000.0,27.5831,27.6956,27.5456,27.6881,487000.0
2007-05-22 10:30:00,36.93,37.03,36.86,36.88,477700.0,27.6881,27.7631,27.6356,27.6506,477700.0
2007-05-22 10:40:00,36.87,36.92,36.65,36.69,514200.0,27.6431,27.6806,27.4782,27.5081,514200.0
2007-05-22 10:50:00,36.69,36.71,36.52,36.65,702800.0,27.5081,27.5231,27.3807,27.4782,702800.0
2007-05-22 11:00:00,36.66,36.78,36.63,36.77,325600.0,27.4857,27.5756,27.4632,27.5681,325600.0
2007-05-22 11:10:00,36.77,36.77,36.61,36.63,248500.0,27.5681,27.5681,27.4482,27.4632,248500.0
2007-05-22 11:20:00,36.64,36.73,36.55,36.72,377100.0,27.4707,27.5381,27.4032,27.5306,377100.0
2007-05-22 11:30:00,36.72,36.84,36.69,36.71,448400.0,27.5306,27.6206,27.5081,27.5231,448400.0
2007-05-22 11:40:00,36.7,36.71,36.62,36.62,370000.0,27.5156,27.5231,27.4557,27.4557,370000.0
2007-05-22 11:50:00,36.62,36.65,36.5,36.6,386400.0,27.4557,27.4782,27.3657,27.4407,386400.0
2007-05-22 12:00:00,36.6,36.6,36.51,36.55,272400.0,27.4407,27.4407,27.3732,27.4032,272400.0
2007-05-22 12:10:00,36.55,36.65,36.54,36.63,225800.0,27.4032,27.4782,27.3957,27.4632,225800.0
2007-05-22 12:20:00,36.63,36.64,36.57,36.62,362300.0,27.4632,27.4707,27.4182,27.4557,362300.0
2007-05-22 12:30:00,36.62,36.62,36.54,36.57,268700.0,27.4557,27.4557,27.3957,27.4182,268700.0
2007-05-22 12:40:00,36.56,36.59,36.52,36.58,265000.0,27.4107,27.4332,27.3807,27.4257,265000.0
2007-05-22 12:50:00,36.59,36.7,36.58,36.59,355300.0,27.4332,27.5156,27.4257,27.4332,355300.0
2007-05-22 13:00:00,36.59,36.61,36.57,36.59,135400.0,27.4332,27.4482,27.4182,27.4332,135400.0
2007-05-22 13:10:00,36.6,36.6,36.54,36.58,214100.0,27.4407,27.4407,27.3957,27.4257,214100.0
2007-05-22 13:20:00,36.58,36.61,36.55,36.61,147300.0,27.4257,27.4482,27.4032,27.4482,147300.0
2007-05-22 13:30:00,36.61,36.66,36.55,36.56,270100.0,27.4482,27.4857,27.4032,27.4107,270100.0
2007-05-22 13:40:00,36.56,36.61,36.49,36.55,505500.0,27.4107,27.4482,27.3582,27.4032,505500.0
2007-05-22 13:50:00,36.56,36.6,36.51,36.53,234700.0,27.4107,27.4407,27.3732,27.3882,234700.0
2007-05-22 14:00:00,36.52,36.52,36.38,36.41,634000.0,27.3807,27.3807,27.2757,27.2982,634000.0
2007-05-22 14:10:00,36.41,36.45,36.34,36.37,701700.0,27.2982,27.3282,27.2457,27.2682,701700.0
2007-05-22 14:20:00,36.36,36.37,36.28,36.29,691900.0,27.2607,27.2682,27.2008,27.2082,691900.0
2007-05-22 14:30:00,36.28,36.34,36.23,36.24,556900.0,27.2008,27.2457,27.1633,27.1708,556900.0
2007-05-22 14:40:00,36.25,36.36,36.22,36.35,1073400.0,27.1783,27.2607,27.1558,27.2532,1073400.0
2007-05-22 14:50:00,36.35,36.5,36.35,36.42,608900.0,27.2532,27.3657,27.2532,27.3057,608900.0
2007-05-22 15:00:00,36.42,36.43,36.37,36.42,465900.0,27.3057,27.3132,27.2682,27.3057,465900.0
2007-05-22 15:10:00,36.42,36.43,36.3,36.33,518900.0,27.3057,27.3132,27.2157,27.2382,518900.0
2007-05-22 15:20:00,36.32,36.39,36.32,36.38,406900.0,27.2307,27.2832,27.2307,27.2757,406900.0
2007-05-22 15:30:00,36.38,36.44,36.34,36.36,459300.0,27.2757,27.3207,27.2457,27.2607,459300.0
2007-05-22 15:40:00,36.35,36.4,36.24,36.24,728600.0,27.2532,27.2907,27.1708,27.1708,728600.0
2007-05-22 15:50:00,36.24,36.36,36.24,36.33,633900.0,27.1708,27.2607,27.1708,27.2382,633900.0
2007-05-23 09:30:00,36.64,36.75,36.56,36.63,762500.0,27.4707,27.5531,27.4107,27.4632,762500.0
2007-05-23 09:40:00,36.63,36.66,36.58,36.6,441900.0,27.4632,27.4857,27.4257,27.4407,441900.0
2007-05-23 09:50:00,36.61,36.69,36.57,36.67,399800.0,27.4482,27.5081,27.4182,27.4932,399800.0
2007-05-23 10:00:00,36.67,36.94,36.66,36.91,543300.0,27.4932,27.6956,27.4857,27.6731,543300.0
2007-05-23 10:10:00,36.91,36.93,36.81,36.85,332200.0,27.6731,27.6881,27.5981,27.6281,332200.0
2007-05-23 10:20:00,36.84,36.85,36.7,36.73,398800.0,27.6206,27.6281,27.5156,27.5381,398800.0
2007-05-23 10:30:00,36.74,36.81,36.56,36.7,1061400.0,27.5456,27.5981,27.4107,27.5156,1061400.0
2007-05-23 10:40:00,36.71,36.97,36.7,36.89,829000.0,27.5231,27.7181,27.5156,27.6581,829000.0
2007-05-23 10:50:00,36.88,37.0,36.82,37.0,509000.0,27.6506,27.7406,27.6056,27.7406,509000.0
2007-05-23 11:00:00,37.0,37.0,36.92,36.96,329300.0,27.7406,27.7406,27.6806,27.7106,329300.0
2007-05-23 11:10:00,36.96,36.97,36.87,36.96,338800.0,27.7106,27.7181,27.6431,27.7106,338800.0
2007-05-23 11:20:00,36.96,37.05,36.94,37.01,474700.0,27.7106,27.7781,27.6956,27.7481,474700.0
2007-05-23 11:30:00,37.01,37.04,36.88,36.97,296700.0,27.7481,27.7706,27.6506,27.7181,296700.0
2007-05-23 11:40:00,36.97,37.14,36.97,37.09,385400.0,27.7181,27.8455,27.7181,27.808,385400.0
2007-05-23 11:50:00,37.09,37.1,36.93,36.93,443700.0,27.808,27.8155,27.6881,27.6881,443700.0
2007-05-23 12:00:00,36.93,37.05,36.9,37.03,249900.0,27.6881,27.7781,27.6656,27.7631,249900.0
2007-05-23 12:10:00,37.03,37.05,36.92,36.97,170000.0,27.7631,27.7781,27.6806,27.7181,170000.0
2007-05-23 12:20:00,36.98,37.07,36.97,37.04,196200.0,27.7256,27.793,27.7181,27.7706,196200.0
2007-05-23 12:30:00,37.04,37.07,37.01,37.05,181600.0,27.7706,27.793,27.7481,27.7781,181600.0
2007-05-23 12:40:00,37.06,37.07,36.95,36.96,199800.0,27.7856,27.793,27.7031,27.7106,199800.0
2007-05-23 12:50:00,37.0,37.01,36.92,36.95,254000.0,27.7406,27.7481,27.6806,27.7031,254000.0
2007-05-23 13:00:00,36.95,36.99,36.85,36.96,344500.0,27.7031,27.7331,27.6281,27.7106,344500.0
2007-05-23 13:10:00,36.95,36.97,36.83,36.85,248600.0,27.7031,27.7181,27.6131,27.6281,248600.0
2007-05-23 13:20:00,36.85,36.86,36.77,36.84,249800.0,27.6281,27.6356,27.5681,27.6206,249800.0
2007-05-23 13:30:00,36.84,36.96,36.83,36.89,278500.0,27.6206,27.7106,27.6131,27.6581,278500.0
2007-05-23 13:40:00,36.89,36.89,36.8,36.82,179200.0,27.6581,27.6581,27.5906,27.6056,179200.0
2007-05-23 13:50:00,36.82,36.84,36.73,36.78,419000.0,27.6056,27.6206,27.5381,27.5756,419000.0
2007-05-23 14:00:00,36.78,36.8,36.68,36.75,444400.0,27.5756,27.5906,27.5006,27.5531,444400.0
2007-05-23 14:10:00,36.76,36.81,36.66,36.66,261100.0,27.5606,27.5981,27.4857,27.4857,261100.0
2007-05-23 14:20:00,36.67,36.78,36.63,36.69,385000.0,27.4932,27.5756,27.4632,27.5081,385000.0
2007-05-23 14:30:00,36.68,36.76,36.63,36.66,291300.0,27.5006,27.5606,27.4632,27.4857,291300.0
2007-05-23 14:40:00,36.66,36.82,36.64,36.76,314400.0,27.4857,27.6056,27.4707,27.5606,314400.0
2007-05-23 14:50:00,36.76,36.87,36.76,36.83,298800.0,27.5606,27.6431,27.5606,27.6131,298800.0
2007-05-23 15:00:00,36.82,36.83,36.75,36.75,180400.0,27.6056,27.6131,27.5531,27.5531,180400.0
2007-05-23 15:10:00,36.75,36.89,36.72,36.87,308100.0,27.5531,27.6581,27.5306,27.6431,308100.0
2007-05-23 15:20:00,36.87,36.92,36.8,36.84,581500.0,27.6431,27.6806,27.5906,27.6206,581500.0
2007-05-23 15:30:00,36.84,36.88,36.73,36.74,309900.0,27.6206,27.6506,27.5381,27.5456,309900.0
2007-05-23 15:40:00,36.73,36.74,36.66,36.7,460800.0,27.5381,27.5456,27.4857,27.5156,460800.0
2007-05-23 15:50:00,36.7,36.73,36.65,36.72,752300.0,27.5156,27.5381,27.4782,27.5306,752300.0
2007-05-24 09:30:00,36.64,36.88,35.55,36.66,482900.0,27.4707,27.6506,26.6534,27.4857,482900.0
2007-05-24 09:40:00,36.67,36.89,36.64,36.89,265200.0,27.4932,27.6581,27.4707,27.6581,265200.0
2007-05-24 09:50:00,36.87,37.04,36.83,36.92,551000.0,27.6431,27.7706,27.6131,27.6806,551000.0
2007-05-24 10:00:00,36.93,37.02,36.75,36.8,575500.0,27.6881,27.7556,27.5531,27.5906,575500.0
2007-05-24 10:10:00,36.78,36.84,36.69,36.8,312300.0,27.5756,27.6206,27.5081,27.5906,312300.0
2007-05-24 10:20:00,36.79,36.8,36.73,36.75,177700.0,27.5831,27.5906,27.5381,27.5531,177700.0
2007-05-24 10:30:00,36.74,36.79,36.54,36.55,609900.0,27.5456,27.5831,27.3957,27.4032,609900.0
2007-05-24 10:40:00,36.55,36.58,36.4,36.49,740500.0,27.4032,27.4257,27.2907,27.3582,740500.0
2007-05-24 10:50:00,36.48,36.5,36.25,36.28,483000.0,27.3507,27.3657,27.1783,27.2008,483000.0
2007-05-24 11:00:00,36.28,36.35,36.19,36.26,619200.0,27.2008,27.2532,27.1333,27.1858,619200.0
2007-05-24 11:10:00,36.26,36.31,36.14,36.17,356200.0,27.1858,27.2232,27.0958,27.1183,356200.0
2007-05-24 11:20:00,36.18,36.35,36.14,36.16,382700.0,27.1258,27.2532,27.0958,27.1108,382700.0
2007-05-24 11:30:00,36.15,36.24,36.09,36.22,380100.0,27.1033,27.1708,27.0583,27.1558,380100.0
2007-05-24 11:40:00,36.22,36.28,36.17,36.28,375700.0,27.1558,27.2008,27.1183,27.2008,375700.0
2007-05-24 11:50:00,36.27,36.49,36.23,36.27,1210900.0,27.1933,27.3582,27.1633,27.1933,1210900.0
2007-05-24 12:00:00,36.27,36.28,36.11,36.13,627000.0,27.1933,27.2008,27.0733,27.0883,627000.0
2007-05-24 12:10:00,36.14,36.15,36.03,36.04,406400.0,27.0958,27.1033,27.0133,27.0208,406400.0
2007-05-24 12:20:00,36.04,36.05,35.9,35.92,649800.0,27.0208,27.0283,26.9158,26.9308,649800.0
2007-05-24 12:30:00,35.93,35.97,35.8,35.86,434000.0,26.9383,26.9683,26.8409,26.8859,434000.0
2007-05-24 12:40:00,35.85,35.91,35.72,35.85,509600.0,26.8784,26.9233,26.7809,26.8784,509600.0
2007-05-24 12:50:00,35.85,35.85,35.76,35.77,450800.0,26.8784,26.8784,26.8109,26.8184,450800.0
2007-05-24 13:00:00,35.77,35.79,35.73,35.77,262300.0,26.8184,26.8334,26.7884,26.8184,262300.0
2007-05-24 13:10:00,35.78,35.87,35.77,35.82,656200.0,26.8259,26.8934,26.8184,26.8559,656200.0
2007-05-24 13:20:00,35.81,35.85,35.78,35.84,360000.0,26.8484,26.8784,26.8259,26.8709,360000.0
2007-05-24 13:30:00,35.85,35.92,35.75,35.77,281300.0,26.8784,26.9308,26.8034,26.8184,281300.0
2007-05-24 13:40:00,35.77,35.86,35.77,35.78,446700.0,26.8184,26.8859,26.8184,26.8259,446700.0
2007-05-24 13:50:00,35.78,35.85,35.76,35.78,370500.0,26.8259,26.8784,26.8109,26.8259,370500.0
2007-05-24 14:00:00,35.78,35.84,35.76,35.76,306800.0,26.8259,26.8709,26.8109,26.8109,306800.0
2007-05-24 14:10:00,35.76,35.78,35.67,35.71,409100.0,26.8109,26.8259,26.7434,26.7734,409100.0
2007-05-24 14:20:00,35.71,35.82,35.7,35.78,675800.0,26.7734,26.8559,26.7659,26.8259,675800.0
2007-05-24 14:30:00,35.78,35.81,35.64,35.68,286700.0,26.8259,26.8484,26.7209,26.7509,286700.0
2007-05-24 14:40:00,35.69,35.8,35.65,35.74,247300.0,26.7584,26.8409,26.7284,26.7959,247300.0
2007-05-24 14:50:00,35.74,35.78,35.71,35.74,749600.0,26.7959,26.8259,26.7734,26.7959,749600.0
2007-05-24 15:00:00,35.75,35.92,35.74,35.85,922700.0,26.8034,26.9308,26.7959,26.8784,922700.0
2007-05-24 15:10:00,35.85,35.85,35.75,35.76,432600.0,26.8784,26.8784,26.8034,26.8109,432600.0
2007-05-24 15:20:00,35.76,35.83,35.68,35.74,436100.0,26.8109,26.8634,26.7509,26.7959,436100.0
2007-05-24 15:30:00,35.74,35.83,35.61,35.64,556800.0,26.7959,26.8634,26.6984,26.7209,556800.0
2007-05-24 15:40:00,35.63,35.78,35.63,35.75,1231200.0,26.7134,26.8259,26.7134,26.8034,1231200.0
2007-05-24 15:50:00,35.76,35.99,35.7,35.9,876800.0,26.8109,26.9833,26.7659,26.9158,876800.0
2007-05-25 09:30:00,36.22,36.27,36.11,36.19,622200.0,27.1558,27.1933,27.0733,27.1333,622200.0
2007-05-25 09:40:00,36.18,36.23,36.14,36.23,396400.0,27.1258,27.1633,27.0958,27.1633,396400.0
2007-05-25 09:50:00,36.23,36.25,36.14,36.19,440900.0,27.1633,27.1783,27.0958,27.1333,440900.0
2007-05-25 10:00:00,36.18,36.19,36.08,36.11,433800.0,27.1258,27.1333,27.0508,27.0733,433800.0
2007-05-25 10:10:00,36.11,36.14,36.1,36.11,361600.0,27.0733,27.0958,27.0658,27.0733,361600.0
2007-05-25 10:20:00,36.11,36.12,36.09,36.12,329800.0,27.0733,27.0808,27.0583,27.0808,329800.0
2007-05-25 10:30:00,36.12,36.12,36.05,36.1,317900.0,27.0808,27.0808,27.0283,27.0658,317900.0
2007-05-25 10:40:00,36.1,36.23,36.09,36.13,652100.0,27.0658,27.1633,27.0583,27.0883,652100.0
2007-05-25 10:50:00,36.13,36.18,36.1,36.17,212300.0,27.0883,27.1258,27.0658,27.1183,212300.0
2007-05-25 11:00:00,36.17,36.17,36.0,36.01,266200.0,27.1183,27.1183,26.9908,26.9983,266200.0
2007-05-25 11:10:00,36.0,36.06,35.99,36.03,199200.0,26.9908,27.0358,26.9833,27.0133,199200.0
2007-05-25 11:20:00,36.04,36.04,35.97,36.03,211700.0,27.0208,27.0208,26.9683,27.0133,211700.0
2007-05-25 11:30:00,36.03,36.04,35.99,36.02,476700.0,27.0133,27.0208,26.9833,27.0058,476700.0
2007-05-25 11:40:00,36.01,36.04,35.97,36.02,259100.0,26.9983,27.0208,26.9683,27.0058,259100.0
2007-05-25 11:50:00,36.02,36.07,36.01,36.02,149400.0,27.0058,27.0433,26.9983,27.0058,149400.0
2007-05-25 12:00:00,36.03,36.03,35.93,35.99,178400.0,27.0133,27.0133,26.9383,26.9833,178400.0
2007-05-25 12:10:00,35.98,35.99,35.91,35.98,209200.0,26.9758,26.9833,26.9233,26.9758,209200.0
2007-05-25 12:20:00,35.98,35.98,35.89,35.92,247900.0,26.9758,26.9758,26.9084,26.9308,247900.0
2007-05-25 12:30:00,35.91,36.0,35.91,35.98,147900.0,26.9233,26.9908,26.9233,26.9758,147900.0
2007-05-25 12:40:00,35.98,35.99,35.9,35.91,123700.0,26.9758,26.9833,26.9158,26.9233,123700.0
2007-05-25 12:50:00,35.92,36.02,35.92,35.97,140800.0,26.9308,27.0058,26.9308,26.9683,140800.0
2007-05-25 13:00:00,35.97,36.02,35.95,35.96,149900.0,26.9683,27.0058,26.9533,26.9608,149900.0
2007-05-25 13:10:00,35.95,36.0,35.95,35.99,123800.0,26.9533,26.9908,26.9533,26.9833,123800.0
2007-05-25 13:20:00,35.98,36.0,35.95,35.97,165500.0,26.9758,26.9908,26.9533,26.9683,165500.0
2007-05-25 13:30:00,35.98,35.99,35.94,35.98,209600.0,26.9758,26.9833,26.9458,26.9758,209600.0
2007-05-25 13:40:00,35.98,35.98,35.9,35.91,106400.0,26.9758,26.9758,26.9158,26.9233,106400.0
2007-05-25 13:50:00,35.91,35.99,35.9,35.99,128700.0,26.9233,26.9833,26.9158,26.9833,128700.0
2007-05-25 14:00:00,35.99,36.09,35.99,36.03,314100.0,26.9833,27.0583,26.9833,27.0133,314100.0
2007-05-25 14:10:00,36.03,36.06,35.96,36.02,280100.0,27.0133,27.0358,26.9608,27.0058,280100.0
2007-05-25 14:20:00,36.02,36.02,35.96,35.98,232100.0,27.0058,27.0058,26.9608,26.9758,232100.0
2007-05-25 14:30:00,35.99,36.02,35.97,35.99,175800.0,26.9833,27.0058,26.9683,26.9833,175800.0
2007-05-25 14:40:00,36.0,36.05,35.99,36.03,491400.0,26.9908,27.0283,26.9833,27.0133,491400.0
2007-05-25 14:50:00,36.03,36.1,36.02,36.1,246800.0,27.0133,27.0658,27.0058,27.0658,246800.0
2007-05-25 15:00:00,36.09,36.12,36.08,36.12,142100.0,27.0583,27.0808,27.0508,27.0808,142100.0
2007-05-25 15:10:00,36.12,36.12,36.04,36.04,237200.0,27.0808,27.0808,27.0208,27.0208,237200.0
2007-05-25 15:20:00,36.05,36.1,36.04,36.06,192900.0,27.0283,27.0658,27.0208,27.0358,192900.0
2007-05-25 15:30:00,36.07,36.09,36.06,36.09,182800.0,27.0433,27.0583,27.0358,27.0583,182800.0
2007-05-25 15:40:00,36.09,36.11,36.08,36.1,350500.0,27.0583,27.0733,27.0508,27.0658,350500.0
2007-05-25 15:50:00,36.1,36.18,36.09,36.18,579500.0,27.0658,27.1258,27.0583,27.1258,579500.0
2007-05-29 09:30:00,35.97,36.0,35.7,35.71,759500.0,26.9683,26.9908,26.7659,26.7734,759500.0
2007-05-29 09:40:00,35.71,36.08,35.62,36.06,511700.0,26.7734,27.0508,26.7059,27.0358,511700.0
2007-05-29 09:50:00,36.06,36.2,36.0,36.14,473100.0,27.0358,27.1408,26.9908,27.0958,473100.0
2007-05-29 10:00:00,36.14,36.18,36.02,36.04,338500.0,27.0958,27.1258,27.0058,27.0208,338500.0
2007-05-29 10:10:00,36.05,36.05,35.94,35.95,404400.0,27.0283,27.0283,26.9458,26.9533,404400.0
2007-05-29 10:20:00,35.95,35.99,35.9,35.92,338100.0,26.9533,26.9833,26.9158,26.9308,338100.0
2007-05-29 10:30:00,35.9,35.95,35.88,35.91,377400.0,26.9158,26.9533,26.9009,26.9233,377400.0
2007-05-29 10:40:00,35.91,36.02,35.9,35.98,361600.0,26.9233,27.0058,26.9158,26.9758,361600.0
2007-05-29 10:50:00,35.99,36.05,35.93,35.94,386700.0,26.9833,27.0283,26.9383,26.9458,386700.0
2007-05-29 11:00:00,35.94,35.94,35.85,35.87,312800.0,26.9458,26.9458,26.8784,26.8934,312800.0
2007-05-29 11:10:00,35.86,35.95,35.86,35.93,307000.0,26.8859,26.9533,26.8859,26.9383,307000.0
2007-05-29 11:20:00,35.93,35.96,35.86,35.87,292500.0,26.9383,26.9608,26.8859,26.8934,292500.0
2007-05-29 11:30:00,35.86,35.89,35.76,35.79,387000.0,26.8859,26.9084,26.8109,26.8334,387000.0
2007-05-29 11:40:00,35.78,35.83,35.75,35.77,273800.0,26.8259,26.8634,26.8034,26.8184,273800.0
2007-05-29 11:50:00,35.77,35.84,35.72,35.72,203700.0,26.8184,26.8709,26.7809,26.7809,203700.0
2007-05-29 12:00:00,35.72,35.86,35.71,35.8,232000.0,26.7809,26.8859,26.7734,26.8409,232000.0
2007-05-29 12:10:00,35.79,36.05,35.78,35.8,869700.0,26.8334,27.0283,26.8259,26.8409,869700.0
2007-05-29 12:20:00,35.79,35.91,35.79,35.8,365900.0,26.8334,26.9233,26.8334,26.8409,365900.0
2007-05-29 12:30:00,35.8,35.88,35.71,35.81,505700.0,26.8409,26.9009,26.7734,26.8484,505700.0
2007-05-29 12:40:00,35.82,35.9,35.8,35.89,137300.0,26.8559,26.9158,26.8409,26.9084,137300.0
2007-05-29 12:50:00,35.89,35.98,35.89,35.9,268200.0,26.9084,26.9758,26.9084,26.9158,268200.0
2007-05-29 13:00:00,35.91,35.96,35.87,35.92,158400.0,26.9233,26.9608,26.8934,26.9308,158400.0
2007-05-29 13:10:00,35.91,35.91,35.84,35.85,127800.0,26.9233,26.9233,26.8709,26.8784,127800.0
2007-05-29 13:20:00,35.85,35.9,35.72,35.79,306700.0,26.8784,26.9158,26.7809,26.8334,306700.0
2007-05-29 13:30:00,35.8,35.82,35.6,35.6,206700.0,26.8409,26.8559,26.6909,26.6909,206700.0
2007-05-29 13:40:00,35.6,35.6,35.51,35.54,410000.0,26.6909,26.6909,26.6234,26.6459,410000.0
2007-05-29 13:50:00,35.55,35.63,35.53,35.55,286000.0,26.6534,26.7134,26.6384,26.6534,286000.0
2007-05-29 14:00:00,35.56,35.69,35.53,35.67,378000.0,26.6609,26.7584,26.6384,26.7434,378000.0
2007-05-29 14:10:00,35.66,35.7,35.55,35.61,320200.0,26.7359,26.7659,26.6534,26.6984,320200.0
2007-05-29 14:20:00,35.61,35.66,35.57,35.65,223600.0,26.6984,26.7359,26.6684,26.7284,223600.0
2007-05-29 14:30:00,35.66,35.69,35.58,35.68,252800.0,26.7359,26.7584,26.6759,26.7509,252800.0
2007-05-29 14:40:00,35.69,35.75,35.67,35.72,292900.0,26.7584,26.8034,26.7434,26.7809,292900.0
2007-05-29 14:50:00,35.72,35.72,35.66,35.69,198600.0,26.7809,26.7809,26.7359,26.7584,198600.0
2007-05-29 15:00:00,35.69,35.69,35.62,35.63,294000.0,26.7584,26.7584,26.7059,26.7134,294000.0
2007-05-29 15:10:00,35.63,35.7,35.63,35.65,359800.0,26.7134,26.7659,26.7134,26.7284,359800.0
2007-05-29 15:20:00,35.66,35.69,35.63,35.64,310900.0,26.7359,26.7584,26.7134,26.7209,310900.0
2007-05-29 15:30:00,35.64,35.69,35.62,35.65,349800.0,26.7209,26.7584,26.7059,26.7284,349800.0
2007-05-29 15:40:00,35.65,35.77,35.64,35.74,438200.0,26.7284,26.8184,26.7209,26.7959,438200.0
2007-05-29 15:50:00,35.74,35.85,35.73,35.82,562400.0,26.7959,26.8784,26.7884,26.8559,562400.0
2007-05-30 09:30:00,35.5,35.68,35.0,35.68,875100.0,26.6823,26.8176,26.3065,26.8176,875100.0
2007-05-30 09:40:00,35.68,35.75,35.56,35.69,559300.0,26.8176,26.8702,26.7274,26.8251,559300.0
2007-05-30 09:50:00,35.7,35.88,35.63,35.82,326400.0,26.8326,26.9679,26.78,26.9228,326400.0
2007-05-30 10:00:00,35.82,35.92,35.71,35.92,295400.0,26.9228,26.998,26.8401,26.998,295400.0
2007-05-30 10:10:00,35.92,35.96,35.84,35.94,280800.0,26.998,27.028,26.9379,27.013,280800.0
2007-05-30 10:20:00,35.94,35.95,35.7,35.74,247800.0,27.013,27.0205,26.8326,26.8627,247800.0
2007-05-30 10:30:00,35.74,35.88,35.7,35.8,272200.0,26.8627,26.9679,26.8326,26.9078,272200.0
2007-05-30 10:40:00,35.8,35.82,35.66,35.75,388100.0,26.9078,26.9228,26.8026,26.8702,388100.0
2007-05-30 10:50:00,35.75,35.92,35.75,35.9,258200.0,26.8702,26.998,26.8702,26.983,258200.0
2007-05-30 11:00:00,35.9,36.01,35.88,35.92,386800.0,26.983,27.0656,26.9679,26.998,386800.0
2007-05-30 11:10:00,35.91,35.93,35.82,35.92,224300.0,26.9905,27.0055,26.9228,26.998,224300.0
2007-05-30 11:20:00,35.92,35.98,35.88,35.88,232000.0,26.998,27.0431,26.9679,26.9679,232000.0
2007-05-30 11:30:00,35.89,35.98,35.86,35.92,334700.0,26.9754,27.0431,26.9529,26.998,334700.0
2007-05-30 11:40:00,35.92,35.95,35.86,35.89,120900.0,26.998,27.0205,26.9529,26.9754,120900.0
2007-05-30 11:50:00,35.89,35.93,35.83,35.87,215500.0,26.9754,27.0055,26.9303,26.9604,215500.0
2007-05-30 12:00:00,35.87,35.97,35.87,35.93,189600.0,26.9604,27.0356,26.9604,27.0055,189600.0
2007-05-30 12:10:00,35.93,36.0,35.93,35.97,685900.0,27.0055,27.0581,27.0055,27.0356,685900.0
2007-05-30 12:20:00,35.97,36.01,35.96,36.0,856900.0,27.0356,27.0656,27.028,27.0581,856900.0
2007-05-30 12:30:00,36.0,36.03,35.97,36.0,265100.0,27.0581,27.0807,27.0356,27.0581,265100.0
2007-05-30 12:40:00,36.0,36.03,35.99,36.02,336700.0,27.0581,27.0807,27.0506,27.0731,336700.0
2007-05-30 12:50:00,36.02,36.04,35.95,36.0,269600.0,27.0731,27.0882,27.0205,27.0581,269600.0
2007-05-30 13:00:00,36.01,36.01,35.99,36.01,524400.0,27.0656,27.0656,27.0506,27.0656,524400.0
2007-05-30 13:10:00,36.01,36.02,35.99,36.01,254100.0,27.0656,27.0731,27.0506,27.0656,254100.0
2007-05-30 13:20:00,36.01,36.02,35.97,36.0,267700.0,27.0656,27.0731,27.0356,27.0581,267700.0
2007-05-30 13:30:00,36.0,36.02,35.96,35.98,230100.0,27.0581,27.0731,27.028,27.0431,230100.0
2007-05-30 13:40:00,35.98,36.02,35.95,36.02,452800.0,27.0431,27.0731,27.0205,27.0731,452800.0
2007-05-30 13:50:00,36.02,36.03,35.98,36.02,235700.0,27.0731,27.0807,27.0431,27.0731,235700.0
2007-05-30 14:00:00,36.02,36.02,35.79,35.98,448200.0,27.0731,27.0731,26.9003,27.0431,448200.0
2007-05-30 14:10:00,35.99,36.01,35.88,36.0,358900.0,27.0506,27.0656,26.9679,27.0581,358900.0
2007-05-30 14:20:00,36.0,36.1,35.93,36.09,396600.0,27.0581,27.1333,27.0055,27.1258,396600.0
2007-05-30 14:30:00,36.1,36.11,36.06,36.07,3007000.0,27.1333,27.1408,27.1032,27.1107,3007000.0
2007-05-30 14:40:00,36.06,36.12,36.06,36.07,333200.0,27.1032,27.1483,27.1032,27.1107,333200.0
2007-05-30 14:50:00,36.07,36.1,36.01,36.06,377700.0,27.1107,27.1333,27.0656,27.1032,377700.0
2007-05-30 15:00:00,36.06,36.09,36.0,36.07,854700.0,27.1032,27.1258,27.0581,27.1107,854700.0
2007-05-30 15:10:00,36.06,36.11,36.06,36.1,254200.0,27.1032,27.1408,27.1032,27.1333,254200.0
2007-05-30 15:20:00,36.1,36.14,36.08,36.13,384000.0,27.1333,27.1633,27.1182,27.1558,384000.0
2007-05-30 15:30:00,36.13,36.22,36.11,36.14,648400.0,27.1558,27.2235,27.1408,27.1633,648400.0
2007-05-30 15:40:00,36.13,36.18,36.12,36.13,524600.0,27.1558,27.1934,27.1483,27.1558,524600.0
2007-05-30 15:50:00,36.13,36.16,36.09,36.14,1038900.0,27.1558,27.1784,27.1258,27.1633,1038900.0
2007-05-31 09:30:00,36.12,36.24,35.92,35.96,391400.0,27.1483,27.2385,26.998,27.028,391400.0
2007-05-31 09:40:00,35.97,36.3,35.96,36.17,249600.0,27.0356,27.2836,27.028,27.1859,249600.0
2007-05-31 09:50:00,36.17,36.18,36.06,36.11,344100.0,27.1859,27.1934,27.1032,27.1408,344100.0
2007-05-31 10:00:00,36.11,36.17,36.06,36.07,638100.0,27.1408,27.1859,27.1032,27.1107,638100.0
2007-05-31 10:10:00,36.07,36.08,35.97,36.0,283600.0,27.1107,27.1182,27.0356,27.0581,283600.0
2007-05-31 10:20:00,36.0,36.06,35.95,36.0,281500.0,27.0581,27.1032,27.0205,27.0581,281500.0
2007-05-31 10:30:00,36.0,36.39,36.0,36.29,722800.0,27.0581,27.3512,27.0581,27.2761,722800.0
2007-05-31 10:40:00,36.3,36.33,36.22,36.25,349000.0,27.2836,27.3061,27.2235,27.246,349000.0
2007-05-31 10:50:00,36.26,36.3,36.25,36.28,775800.0,27.2535,27.2836,27.246,27.2686,775800.0
2007-05-31 11:00:00,36.27,36.28,36.19,36.2,218500.0,27.261,27.2686,27.2009,27.2084,218500.0
2007-05-31 11:10:00,36.21,36.23,36.02,36.02,364400.0,27.216,27.231,27.0731,27.0731,364400.0
2007-05-31 11:20:00,36.03,36.05,35.91,35.97,490500.0,27.0807,27.0957,26.9905,27.0356,490500.0
2007-05-31 11:30:00,35.98,36.09,35.97,36.05,262600.0,27.0431,27.1258,27.0356,27.0957,262600.0
2007-05-31 11:40:00,36.05,36.06,35.99,36.0,151200.0,27.0957,27.1032,27.0506,27.0581,151200.0
2007-05-31 11:50:00,36.0,36.0,35.84,35.84,324400.0,27.0581,27.0581,26.9379,26.9379,324400.0
2007-05-31 12:00:00,35.84,35.86,35.77,35.86,492800.0,26.9379,26.9529,26.8852,26.9529,492800.0
2007-05-31 12:10:00,35.86,36.03,35.85,36.0,363200.0,26.9529,27.0807,26.9454,27.0581,363200.0
2007-05-31 12:20:00,36.0,36.07,36.0,36.07,257400.0,27.0581,27.1107,27.0581,27.1107,257400.0
2007-05-31 12:30:00,36.07,36.07,35.95,35.98,186500.0,27.1107,27.1107,27.0205,27.0431,186500.0
2007-05-31 12:40:00,35.97,36.0,35.94,35.99,148100.0,27.0356,27.0581,27.013,27.0506,148100.0
2007-05-31 12:50:00,35.98,36.07,35.98,36.04,145300.0,27.0431,27.1107,27.0431,27.0882,145300.0
2007-05-31 13:00:00,36.03,36.12,35.98,35.98,304700.0,27.0807,27.1483,27.0431,27.0431,304700.0
2007-05-31 13:10:00,35.98,36.0,35.82,35.86,227500.0,27.0431,27.0581,26.9228,26.9529,227500.0
2007-05-31 13:20:00,35.87,35.95,35.84,35.94,218500.0,26.9604,27.0205,26.9379,27.013,218500.0
2007-05-31 13:30:00,35.94,35.97,35.87,35.88,179100.0,27.013,27.0356,26.9604,26.9679,179100.0
2007-05-31 13:40:00,35.87,36.05,35.87,36.04,174600.0,26.9604,27.0957,26.9604,27.0882,174600.0
2007-05-31 13:50:00,36.03,36.06,35.96,36.0,189400.0,27.0807,27.1032,27.028,27.0581,189400.0
2007-05-31 14:00:00,35.99,36.17,35.99,36.07,376600.0,27.0506,27.1859,27.0506,27.1107,376600.0
2007-05-31 14:10:00,36.08,36.13,36.06,36.1,149000.0,27.1182,27.1558,27.1032,27.1333,149000.0
2007-05-31 14:20:00,36.11,36.2,36.1,36.15,612500.0,27.1408,27.2084,27.1333,27.1709,612500.0
2007-05-31 14:30:00,36.16,36.2,36.1,36.11,232300.0,27.1784,27.2084,27.1333,27.1408,232300.0
2007-05-31 14:40:00,36.11,36.12,36.02,36.1,161300.0,27.1408,27.1483,27.0731,27.1333,161300.0
2007-05-31 14:50:00,36.1,36.16,36.02,36.05,223900.0,27.1333,27.1784,27.0731,27.0957,223900.0
2007-05-31 15:00:00,36.04,36.11,35.98,36.02,284000.0,27.0882,27.1408,27.0431,27.0731,284000.0
2007-05-31 15:10:00,36.02,36.07,35.98,36.03,268000.0,27.0731,27.1107,27.0431,27.0807,268000.0
2007-05-31 15:20:00,36.04,36.09,35.99,36.01,444600.0,27.0882,27.1258,27.0506,27.0656,444600.0
2007-05-31 15:30:00,36.01,36.03,35.95,35.99,209400.0,27.0656,27.0807,27.0205,27.0506,209400.0
2007-05-31 15:40:00,35.99,36.01,35.9,35.96,415200.0,27.0506,27.0656,26.983,27.028,415200.0
2007-05-31 15:50:00,35.97,36.03,35.94,35.96,521600.0,27.0356,27.0807,27.013,27.028,521600.0
2007-06-01 09:30:00,36.15,36.33,36.13,36.24,423000.0,27.1709,27.3061,27.1558,27.2385,423000.0
2007-06-01 09:40:00,36.25,36.25,36.2,36.23,285500.0,27.246,27.246,27.2084,27.231,285500.0
2007-06-01 09:50:00,36.23,36.31,36.21,36.27,627600.0,27.231,27.2911,27.216,27.261,627600.0
2007-06-01 10:00:00,36.27,36.28,36.21,36.23,449300.0,27.261,27.2686,27.216,27.231,449300.0
2007-06-01 10:10:00,36.23,36.23,36.14,36.18,314400.0,27.231,27.231,27.1633,27.1934,314400.0
2007-06-01 10:20:00,36.18,36.18,36.05,36.07,571600.0,27.1934,27.1934,27.0957,27.1107,571600.0
2007-06-01 10:30:00,36.07,36.13,36.05,36.1,296500.0,27.1107,27.1558,27.0957,27.1333,296500.0
2007-06-01 10:40:00,36.1,36.16,36.06,36.14,196700.0,27.1333,27.1784,27.1032,27.1633,196700.0
2007-06-01 10:50:00,36.15,36.17,36.09,36.15,281800.0,27.1709,27.1859,27.1258,27.1709,281800.0
2007-06-01 11:00:00,36.15,36.16,36.07,36.12,291800.0,27.1709,27.1784,27.1107,27.1483,291800.0
2007-06-01 11:10:00,36.13,36.19,36.07,36.18,308200.0,27.1558,27.2009,27.1107,27.1934,308200.0
2007-06-01 11:20:00,36.18,36.19,36.09,36.15,351800.0,27.1934,27.2009,27.1258,27.1709,351800.0
2007-06-01 11:30:00,36.14,36.15,36.09,36.11,169500.0,27.1633,27.1709,27.1258,27.1408,169500.0
2007-06-01 11:40:00,36.11,36.16,36.07,36.09,211000.0,27.1408,27.1784,27.1107,27.1258,211000.0
2007-06-01 11:50:00,36.1,36.15,36.05,36.07,308100.0,27.1333,27.1709,27.0957,27.1107,308100.0
2007-06-01 12:00:00,36.07,36.07,35.9,35.95,373100.0,27.1107,27.1107,26.983,27.0205,373100.0
2007-06-01 12:10:00,35.96,36.07,35.95,36.06,300500.0,27.028,27.1107,27.0205,27.1032,300500.0
2007-06-01 12:20:00,36.06,36.08,35.95,35.99,211800.0,27.1032,27.1182,27.0205,27.0506,211800.0
2007-06-01 12:30:00,35.99,36.0,35.94,35.99,235100.0,27.0506,27.0581,27.013,27.0506,235100.0
2007-06-01 12:40:00,35.99,36.05,35.93,35.95,366300.0,27.0506,27.0957,27.0055,27.0205,366300.0
2007-06-01 12:50:00,35.94,36.02,35.91,36.0,275700.0,27.013,27.0731,26.9905,27.0581,275700.0
2007-06-01 13:00:00,36.0,36.0,35.93,35.94,190300.0,27.0581,27.0581,27.0055,27.013,190300.0
2007-06-01 13:10:00,35.93,35.96,35.85,35.94,298600.0,27.0055,27.028,26.9454,27.013,298600.0
2007-06-01 13:20:00,35.93,35.96,35.9,35.96,176700.0,27.0055,27.028,26.983,27.028,176700.0
2007-06-01 13:30:00,35.96,35.97,35.89,35.92,147600.0,27.028,27.0356,26.9754,26.998,147600.0
2007-06-01 13:40:00,35.92,35.94,35.88,35.92,131800.0,26.998,27.013,26.9679,26.998,131800.0
2007-06-01 13:50:00,35.92,35.95,35.9,35.9,128300.0,26.998,27.0205,26.983,26.983,128300.0
2007-06-01 14:00:00,35.91,35.93,35.88,35.92,154500.0,26.9905,27.0055,26.9679,26.998,154500.0
2007-06-01 14:10:00,35.92,35.96,35.91,35.96,138900.0,26.998,27.028,26.9905,27.028,138900.0
2007-06-01 14:20:00,35.96,35.96,35.84,35.92,276600.0,27.028,27.028,26.9379,26.998,276600.0
2007-06-01 14:30:00,35.92,35.92,35.85,35.88,146000.0,26.998,26.998,26.9454,26.9679,146000.0
2007-06-01 14:40:00,35.88,35.91,35.85,35.88,149200.0,26.9679,26.9905,26.9454,26.9679,149200.0
2007-06-01 14:50:00,35.87,35.88,35.81,35.82,126900.0,26.9604,26.9679,26.9153,26.9228,126900.0
2007-06-01 15:00:00,35.82,35.88,35.8,35.84,283200.0,26.9228,26.9679,26.9078,26.9379,283200.0
2007-06-01 15:10:00,35.84,35.86,35.8,35.86,186400.0,26.9379,26.9529,26.9078,26.9529,186400.0
2007-06-01 15:20:00,35.86,35.94,35.85,35.9,351700.0,26.9529,27.013,26.9454,26.983,351700.0
2007-06-01 15:30:00,35.9,35.9,35.85,35.87,152300.0,26.983,26.983,26.9454,26.9604,152300.0
2007-06-01 15:40:00,35.88,35.92,35.82,35.82,349300.0,26.9679,26.998,26.9228,26.9228,349300.0
2007-06-01 15:50:00,35.83,35.87,35.8,35.86,619100.0,26.9303,26.9604,26.9078,26.9529,619100.0
2007-06-04 09:30:00,35.83,36.0,35.49,35.93,718000.0,26.9303,27.0581,26.6748,27.0055,718000.0
2007-06-04 09:40:00,35.92,36.11,35.9,36.08,516000.0,26.998,27.1408,26.983,27.1182,516000.0
2007-06-04 09:50:00,36.08,36.09,35.78,35.84,557800.0,27.1182,27.1258,26.8928,26.9379,557800.0
2007-06-04 10:00:00,35.84,35.85,35.67,35.74,542200.0,26.9379,26.9454,26.8101,26.8627,542200.0
2007-06-04 10:10:00,35.75,35.86,35.74,35.8,320800.0,26.8702,26.9529,26.8627,26.9078,320800.0
2007-06-04 10:20:00,35.8,35.98,35.8,35.92,477900.0,26.9078,27.0431,26.9078,26.998,477900.0
2007-06-04 10:30:00,35.92,35.96,35.86,35.88,317700.0,26.998,27.028,26.9529,26.9679,317700.0
2007-06-04 10:40:00,35.88,35.96,35.82,35.86,665900.0,26.9679,27.028,26.9228,26.9529,665900.0
2007-06-04 10:50:00,35.86,35.89,35.8,35.84,185400.0,26.9529,26.9754,26.9078,26.9379,185400.0
2007-06-04 11:00:00,35.85,35.87,35.78,35.8,276200.0,26.9454,26.9604,26.8928,26.9078,276200.0
2007-06-04 11:10:00,35.81,35.9,35.75,35.9,343300.0,26.9153,26.983,26.8702,26.983,343300.0
2007-06-04 11:20:00,35.89,35.95,35.87,35.94,283600.0,26.9754,27.0205,26.9604,27.013,283600.0
2007-06-04 11:30:00,35.94,36.24,35.93,36.21,564400.0,27.013,27.2385,27.0055,27.216,564400.0
2007-06-04 11:40:00,36.21,36.3,36.16,36.29,475700.0,27.216,27.2836,27.1784,27.2761,475700.0
2007-06-04 11:50:00,36.28,36.31,36.26,36.26,262700.0,27.2686,27.2911,27.2535,27.2535,262700.0
2007-06-04 12:00:00,36.26,36.33,36.25,36.29,413000.0,27.2535,27.3061,27.246,27.2761,413000.0
2007-06-04 12:10:00,36.28,36.29,36.23,36.28,568900.0,27.2686,27.2761,27.231,27.2686,568900.0
2007-06-04 12:20:00,36.28,36.28,36.25,36.28,659100.0,27.2686,27.2686,27.246,27.2686,659100.0
2007-06-04 12:30:00,36.28,36.28,36.24,36.26,431900.0,27.2686,27.2686,27.2385,27.2535,431900.0
2007-06-04 12:40:00,36.25,36.29,36.21,36.28,290500.0,27.246,27.2761,27.216,27.2686,290500.0
2007-06-04 12:50:00,36.29,36.32,36.28,36.29,750900.0,27.2761,27.2986,27.2686,27.2761,750900.0
2007-06-04 13:00:00,36.29,36.29,36.19,36.24,464700.0,27.2761,27.2761,27.2009,27.2385,464700.0
2007-06-04 13:10:00,36.24,36.25,36.16,36.16,303700.0,27.2385,27.246,27.1784,27.1784,303700.0
2007-06-04 13:20:00,36.16,36.22,36.16,36.2,285200.0,27.1784,27.2235,27.1784,27.2084,285200.0
2007-06-04 13:30:00,36.21,36.27,36.19,36.27,250200.0,27.216,27.261,27.2009,27.261,250200.0
2007-06-04 13:40:00,36.26,36.3,36.25,36.29,286200.0,27.2535,27.2836,27.246,27.2761,286200.0
2007-06-04 13:50:00,36.29,36.3,36.27,36.28,329600.0,27.2761,27.2836,27.261,27.2686,329600.0
2007-06-04 14:00:00,36.27,36.29,36.26,36.27,380000.0,27.261,27.2761,27.2535,27.261,380000.0
2007-06-04 14:10:00,36.28,36.31,36.26,36.29,237900.0,27.2686,27.2911,27.2535,27.2761,237900.0
2007-06-04 14:20:00,36.28,36.3,36.25,36.29,325300.0,27.2686,27.2836,27.246,27.2761,325300.0
2007-06-04 14:30:00,36.3,36.3,36.19,36.26,532100.0,27.2836,27.2836,27.2009,27.2535,532100.0
2007-06-04 14:40:00,36.25,36.28,36.24,36.27,145300.0,27.246,27.2686,27.2385,27.261,145300.0
2007-06-04 14:50:00,36.27,36.3,36.26,36.3,187400.0,27.261,27.2836,27.2535,27.2836,187400.0
2007-06-04 15:00:00,36.3,36.33,36.29,36.3,417400.0,27.2836,27.3061,27.2761,27.2836,417400.0
2007-06-04 15:10:00,36.31,36.37,36.25,36.35,501800.0,27.2911,27.3362,27.246,27.3212,501800.0
2007-06-04 15:20:00,36.35,36.4,36.34,36.4,487500.0,27.3212,27.3588,27.3137,27.3588,487500.0
2007-06-04 15:30:00,36.4,36.44,36.37,36.43,404800.0,27.3588,27.3888,27.3362,27.3813,404800.0
2007-06-04 15:40:00,36.43,36.54,36.4,36.52,819900.0,27.3813,27.464,27.3588,27.449,819900.0
2007-06-04 15:50:00,36.51,36.52,36.37,36.41,790900.0,27.4414,27.449,27.3362,27.3663,790900.0
2007-06-05 09:30:00,36.01,36.17,36.01,36.07,864900.0,27.0656,27.1859,27.0656,27.1107,864900.0
2007-06-05 09:40:00,36.07,36.44,36.06,36.36,541200.0,27.1107,27.3888,27.1032,27.3287,541200.0
2007-06-05 09:50:00,36.37,36.45,36.25,36.34,514600.0,27.3362,27.3963,27.246,27.3137,514600.0
2007-06-05 10:00:00,36.35,36.44,36.32,36.42,346200.0,27.3212,27.3888,27.2986,27.3738,346200.0
2007-06-05 10:10:00,36.41,36.44,36.29,36.29,548800.0,27.3663,27.3888,27.2761,27.2761,548800.0
2007-06-05 10:20:00,36.28,36.33,36.14,36.3,538300.0,27.2686,27.3061,27.1633,27.2836,538300.0
2007-06-05 10:30:00,36.3,36.38,36.28,36.29,215800.0,27.2836,27.3437,27.2686,27.2761,215800.0
2007-06-05 10:40:00,36.28,36.38,36.23,36.37,206900.0,27.2686,27.3437,27.231,27.3362,206900.0
2007-06-05 10:50:00,36.37,36.64,36.37,36.63,436400.0,27.3362,27.5391,27.3362,27.5316,436400.0
2007-06-05 11:00:00,36.63,36.65,36.46,36.54,386700.0,27.5316,27.5467,27.4039,27.464,386700.0
2007-06-05 11:10:00,36.55,36.65,36.5,36.6,270300.0,27.4715,27.5467,27.4339,27.5091,270300.0
2007-06-05 11:20:00,36.6,36.61,36.5,36.53,236400.0,27.5091,27.5166,27.4339,27.4565,236400.0
2007-06-05 11:30:00,36.53,36.53,36.34,36.38,257900.0,27.4565,27.4565,27.3137,27.3437,257900.0
2007-06-05 11:40:00,36.36,36.37,36.2,36.26,383700.0,27.3287,27.3362,27.2084,27.2535,383700.0
2007-06-05 11:50:00,36.25,36.29,36.19,36.2,286000.0,27.246,27.2761,27.2009,27.2084,286000.0
2007-06-05 12:00:00,36.19,36.25,36.13,36.16,294800.0,27.2009,27.246,27.1558,27.1784,294800.0
2007-06-05 12:10:00,36.15,36.19,36.1,36.13,224900.0,27.1709,27.2009,27.1333,27.1558,224900.0
2007-06-05 12:20:00,36.13,36.19,36.08,36.09,214700.0,27.1558,27.2009,27.1182,27.1258,214700.0
2007-06-05 12:30:00,36.09,36.15,36.06,36.08,457900.0,27.1258,27.1709,27.1032,27.1182,457900.0
2007-06-05 12:40:00,36.08,36.14,36.07,36.08,313100.0,27.1182,27.1633,27.1107,27.1182,313100.0
2007-06-05 12:50:00,36.08,36.22,36.08,36.2,349600.0,27.1182,27.2235,27.1182,27.2084,349600.0
2007-06-05 13:00:00,36.19,36.33,36.11,36.33,286500.0,27.2009,27.3061,27.1408,27.3061,286500.0
2007-06-05 13:10:00,36.33,36.35,36.2,36.22,182100.0,27.3061,27.3212,27.2084,27.2235,182100.0
2007-06-05 13:20:00,36.22,36.24,36.11,36.16,216900.0,27.2235,27.2385,27.1408,27.1784,216900.0
2007-06-05 13:30:00,36.16,36.2,36.11,36.18,103400.0,27.1784,27.2084,27.1408,27.1934,103400.0
2007-06-05 13:40:00,36.19,36.19,36.11,36.15,159000.0,27.2009,27.2009,27.1408,27.1709,159000.0
2007-06-05 13:50:00,36.15,36.19,36.12,36.18,265600.0,27.1709,27.2009,27.1483,27.1934,265600.0
2007-06-05 14:00:00,36.18,36.23,36.11,36.14,159100.0,27.1934,27.231,27.1408,27.1633,159100.0
2007-06-05 14:10:00,36.14,36.31,36.14,36.28,174900.0,27.1633,27.2911,27.1633,27.2686,174900.0
2007-06-05 14:20:00,36.28,36.33,36.17,36.18,219600.0,27.2686,27.3061,27.1859,27.1934,219600.0
2007-06-05 14:30:00,36.18,36.21,36.12,36.16,174400.0,27.1934,27.216,27.1483,27.1784,174400.0
2007-06-05 14:40:00,36.16,36.22,36.14,36.21,181800.0,27.1784,27.2235,27.1633,27.216,181800.0
2007-06-05 14:50:00,36.21,36.24,36.16,36.18,140100.0,27.216,27.2385,27.1784,27.1934,140100.0
2007-06-05 15:00:00,36.19,36.2,36.15,36.16,152700.0,27.2009,27.2084,27.1709,27.1784,152700.0
2007-06-05 15:10:00,36.17,36.32,36.16,36.29,514800.0,27.1859,27.2986,27.1784,27.2761,514800.0
2007-06-05 15:20:00,36.29,36.33,36.25,36.33,237700.0,27.2761,27.3061,27.246,27.3061,237700.0
2007-06-05 15:30:00,36.33,36.42,36.32,36.4,400200.0,27.3061,27.3738,27.2986,27.3588,400200.0
2007-06-05 15:40:00,36.4,36.44,36.35,36.44,269400.0,27.3588,27.3888,27.3212,27.3888,269400.0
2007-06-05 15:50:00,36.44,36.44,36.31,36.36,590700.0,27.3888,27.3888,27.2911,27.3287,590700.0
2007-06-06 09:30:00,36.27,36.29,36.1,36.21,331300.0,27.261,27.2761,27.1333,27.216,331300.0
2007-06-06 09:40:00,36.21,36.24,35.91,35.92,416100.0,27.216,27.2385,26.9905,26.998,416100.0
2007-06-06 09:50:00,35.92,36.92,35.83,36.0,358100.0,26.998,27.7496,26.9303,27.0581,358100.0
2007-06-06 10:00:00,36.0,36.11,35.89,35.92,443000.0,27.0581,27.1408,26.9754,26.998,443000.0
2007-06-06 10:10:00,35.92,35.99,35.87,35.97,179600.0,26.998,27.0506,26.9604,27.0356,179600.0
2007-06-06 10:20:00,35.97,36.06,35.96,36.06,186600.0,27.0356,27.1032,27.028,27.1032,186600.0
2007-06-06 10:30:00,36.06,36.06,35.75,35.84,677300.0,27.1032,27.1032,26.8702,26.9379,677300.0
2007-06-06 10:40:00,35.84,35.91,35.81,35.81,449700.0,26.9379,26.9905,26.9153,26.9153,449700.0
2007-06-06 10:50:00,35.81,35.87,35.75,35.78,340200.0,26.9153,26.9604,26.8702,26.8928,340200.0
2007-06-06 11:00:00,35.78,35.85,35.77,35.81,263800.0,26.8928,26.9454,26.8852,26.9153,263800.0
2007-06-06 11:10:00,35.81,35.86,35.78,35.86,384700.0,26.9153,26.9529,26.8928,26.9529,384700.0
2007-06-06 11:20:00,35.87,36.05,35.86,35.92,561200.0,26.9604,27.0957,26.9529,26.998,561200.0
2007-06-06 11:30:00,35.92,35.95,35.82,35.84,234000.0,26.998,27.0205,26.9228,26.9379,234000.0
2007-06-06 11:40:00,35.84,35.86,35.78,35.78,281500.0,26.9379,26.9529,26.8928,26.8928,281500.0
2007-06-06 11:50:00,35.78,35.92,35.77,35.89,291300.0,26.8928,26.998,26.8852,26.9754,291300.0
2007-06-06 12:00:00,35.89,35.89,35.76,35.8,292200.0,26.9754,26.9754,26.8777,26.9078,292200.0
2007-06-06 12:10:00,35.81,35.88,35.81,35.87,202300.0,26.9153,26.9679,26.9153,26.9604,202300.0
2007-06-06 12:20:00,35.87,35.9,35.83,35.88,299700.0,26.9604,26.983,26.9303,26.9679,299700.0
2007-06-06 12:30:00,35.88,35.9,35.85,35.85,142800.0,26.9679,26.983,26.9454,26.9454,142800.0
2007-06-06 12:40:00,35.85,35.87,35.79,35.8,218300.0,26.9454,26.9604,26.9003,26.9078,218300.0
2007-06-06 12:50:00,35.79,35.79,35.72,35.73,270700.0,26.9003,26.9003,26.8477,26.8552,270700.0
2007-06-06 13:00:00,35.73,35.75,35.62,35.63,419900.0,26.8552,26.8702,26.7725,26.78,419900.0
2007-06-06 13:10:00,35.63,35.67,35.58,35.62,446400.0,26.78,26.8101,26.7424,26.7725,446400.0
2007-06-06 13:20:00,35.61,35.65,35.55,35.59,351000.0,26.765,26.795,26.7199,26.75,351000.0
2007-06-06 13:30:00,35.59,35.66,35.58,35.63,355800.0,26.75,26.8026,26.7424,26.78,355800.0
2007-06-06 13:40:00,35.63,35.73,35.6,35.61,408600.0,26.78,26.8552,26.7575,26.765,408600.0
2007-06-06 13:50:00,35.61,35.71,35.6,35.67,280600.0,26.765,26.8401,26.7575,26.8101,280600.0
2007-06-06 14:00:00,35.66,35.69,35.63,35.69,142900.0,26.8026,26.8251,26.78,26.8251,142900.0
2007-06-06 14:10:00,35.69,35.73,35.63,35.67,125100.0,26.8251,26.8552,26.78,26.8101,125100.0
2007-06-06 14:20:00,35.67,35.69,35.58,35.65,330700.0,26.8101,26.8251,26.7424,26.795,330700.0
2007-06-06 14:30:00,35.65,35.67,35.62,35.65,151000.0,26.795,26.8101,26.7725,26.795,151000.0
2007-06-06 14:40:00,35.65,35.74,35.64,35.67,237800.0,26.795,26.8627,26.7875,26.8101,237800.0
2007-06-06 14:50:00,35.67,35.73,35.66,35.71,211400.0,26.8101,26.8552,26.8026,26.8401,211400.0
2007-06-06 15:00:00,35.71,35.72,35.67,35.71,119700.0,26.8401,26.8477,26.8101,26.8401,119700.0
2007-06-06 15:10:00,35.7,35.78,35.7,35.77,241900.0,26.8326,26.8928,26.8326,26.8852,241900.0
2007-06-06 15:20:00,35.77,35.8,35.73,35.79,610500.0,26.8852,26.9078,26.8552,26.9003,610500.0
2007-06-06 15:30:00,35.79,35.89,35.73,35.89,413000.0,26.9003,26.9754,26.8552,26.9754,413000.0
2007-06-06 15:40:00,35.89,35.9,35.83,35.9,392100.0,26.9754,26.983,26.9303,26.983,392100.0
2007-06-06 15:50:00,35.9,35.9,35.78,35.79,566100.0,26.983,26.983,26.8928,26.9003,566100.0
2007-06-07 09:30:00,35.7,35.78,35.6,35.68,458800.0,26.8326,26.8928,26.7575,26.8176,458800.0
2007-06-07 09:40:00,35.68,35.99,35.67,35.95,680800.0,26.8176,27.0506,26.8101,27.0205,680800.0
2007-06-07 09:50:00,35.96,35.98,35.77,35.82,546500.0,27.028,27.0431,26.8852,26.9228,546500.0
2007-06-07 10:00:00,35.81,35.95,35.81,35.86,794300.0,26.9153,27.0205,26.9153,26.9529,794300.0
2007-06-07 10:10:00,35.86,35.92,35.86,35.87,440500.0,26.9529,26.998,26.9529,26.9604,440500.0
2007-06-07 10:20:00,35.87,35.92,35.83,35.84,600300.0,26.9604,26.998,26.9303,26.9379,600300.0
2007-06-07 10:30:00,35.84,35.9,35.63,35.68,566500.0,26.9379,26.983,26.78,26.8176,566500.0
2007-06-07 10:40:00,35.69,35.7,35.53,35.59,484400.0,26.8251,26.8326,26.7049,26.75,484400.0
2007-06-07 10:50:00,35.58,35.69,35.51,35.65,414000.0,26.7424,26.8251,26.6898,26.795,414000.0
2007-06-07 11:00:00,35.64,35.65,35.42,35.42,635000.0,26.7875,26.795,26.6222,26.6222,635000.0
2007-06-07 11:10:00,35.43,35.45,35.19,35.33,665900.0,26.6297,26.6447,26.4493,26.5545,665900.0
2007-06-07 11:20:00,35.32,35.47,35.31,35.43,402100.0,26.547,26.6598,26.5395,26.6297,402100.0
2007-06-07 11:30:00,35.43,35.48,35.37,35.43,354000.0,26.6297,26.6673,26.5846,26.6297,354000.0
2007-06-07 11:40:00,35.43,35.44,35.31,35.36,376300.0,26.6297,26.6372,26.5395,26.5771,376300.0
2007-06-07 11:50:00,35.36,35.51,35.34,35.51,230000.0,26.5771,26.6898,26.562,26.6898,230000.0
2007-06-07 12:00:00,35.52,35.55,35.45,35.47,328600.0,26.6973,26.7199,26.6447,26.6598,328600.0
2007-06-07 12:10:00,35.47,35.53,35.46,35.51,238800.0,26.6598,26.7049,26.6522,26.6898,238800.0
2007-06-07 12:20:00,35.5,35.54,35.48,35.54,259300.0,26.6823,26.7124,26.6673,26.7124,259300.0
2007-06-07 12:30:00,35.52,35.55,35.38,35.38,210700.0,26.6973,26.7199,26.5921,26.5921,210700.0
2007-06-07 12:40:00,35.37,35.39,35.2,35.21,500400.0,26.5846,26.5996,26.4568,26.4643,500400.0
2007-06-07 12:50:00,35.2,35.39,35.17,35.34,321500.0,26.4568,26.5996,26.4343,26.562,321500.0
2007-06-07 13:00:00,35.35,35.39,35.24,35.24,252900.0,26.5696,26.5996,26.4869,26.4869,252900.0
2007-06-07 13:10:00,35.24,35.26,35.2,35.21,281500.0,26.4869,26.5019,26.4568,26.4643,281500.0
2007-06-07 13:20:00,35.21,35.27,35.18,35.22,244200.0,26.4643,26.5094,26.4418,26.4719,244200.0
2007-06-07 13:30:00,35.22,35.23,35.09,35.1,257300.0,26.4719,26.4794,26.3741,26.3817,257300.0
2007-06-07 13:40:00,35.1,35.15,35.02,35.11,410100.0,26.3817,26.4192,26.3215,26.3892,410100.0
2007-06-07 13:50:00,35.11,35.14,35.04,35.13,310100.0,26.3892,26.4117,26.3366,26.4042,310100.0
2007-06-07 14:00:00,35.13,35.21,35.1,35.17,288400.0,26.4042,26.4643,26.3817,26.4343,288400.0
2007-06-07 14:10:00,35.16,35.22,35.0,35.06,504100.0,26.4268,26.4719,26.3065,26.3516,504100.0
2007-06-07 14:20:00,35.06,35.08,34.96,35.05,452400.0,26.3516,26.3666,26.2764,26.3441,452400.0
2007-06-07 14:30:00,35.06,35.28,34.94,34.94,796300.0,26.3516,26.517,26.2614,26.2614,796300.0
2007-06-07 14:40:00,34.95,35.2,34.94,35.17,665300.0,26.2689,26.4568,26.2614,26.4343,665300.0
2007-06-07 14:50:00,35.16,35.19,35.05,35.1,331500.0,26.4268,26.4493,26.3441,26.3817,331500.0
2007-06-07 15:00:00,35.1,35.21,35.08,35.21,316700.0,26.3817,26.4643,26.3666,26.4643,316700.0
2007-06-07 15:10:00,35.21,35.32,35.21,35.24,454300.0,26.4643,26.547,26.4643,26.4869,454300.0
2007-06-07 15:20:00,35.23,35.3,35.16,35.27,393900.0,26.4794,26.532,26.4268,26.5094,393900.0
2007-06-07 15:30:00,35.26,35.33,35.23,35.24,378900.0,26.5019,26.5545,26.4794,26.4869,378900.0
2007-06-07 15:40:00,35.23,35.24,35.03,35.09,573200.0,26.4794,26.4869,26.329,26.3741,573200.0
2007-06-07 15:50:00,35.09,35.11,35.01,35.04,1185100.0,26.3741,26.3892,26.314,26.3366,1185100.0
2007-06-08 09:30:00,35.0,35.02,34.55,34.77,905100.0,26.3065,26.3215,25.9683,26.1336,905100.0
2007-06-08 09:40:00,34.76,34.86,34.63,34.84,553000.0,26.1261,26.2013,26.0284,26.1862,553000.0
2007-06-08 09:50:00,34.78,34.85,34.71,34.84,456200.0,26.1411,26.1938,26.0885,26.1862,456200.0
2007-06-08 10:00:00,34.85,34.92,34.72,34.89,473200.0,26.1938,26.2464,26.096,26.2238,473200.0
2007-06-08 10:10:00,34.89,35.07,34.88,34.97,428400.0,26.2238,26.3591,26.2163,26.284,428400.0
2007-06-08 10:20:00,34.96,34.99,34.89,34.9,311400.0,26.2764,26.299,26.2238,26.2313,311400.0
2007-06-08 10:30:00,34.9,34.92,34.83,34.91,302900.0,26.2313,26.2464,26.1787,26.2389,302900.0
2007-06-08 10:40:00,34.91,35.06,34.9,35.06,377700.0,26.2389,26.3516,26.2313,26.3516,377700.0
2007-06-08 10:50:00,35.06,35.16,35.03,35.08,415200.0,26.3516,26.4268,26.329,26.3666,415200.0
2007-06-08 11:00:00,35.08,35.08,34.92,35.04,417700.0,26.3666,26.3666,26.2464,26.3366,417700.0
2007-06-08 11:10:00,35.04,35.04,34.71,34.88,647500.0,26.3366,26.3366,26.0885,26.2163,647500.0
2007-06-08 11:20:00,34.88,34.95,34.78,34.8,422300.0,26.2163,26.2689,26.1411,26.1562,422300.0
2007-06-08 11:30:00,34.79,34.85,34.77,34.81,301700.0,26.1487,26.1938,26.1336,26.1637,301700.0
2007-06-08 11:40:00,34.81,34.83,34.76,34.77,170400.0,26.1637,26.1787,26.1261,26.1336,170400.0
2007-06-08 11:50:00,34.77,34.92,34.73,34.92,205300.0,26.1336,26.2464,26.1036,26.2464,205300.0
2007-06-08 12:00:00,34.93,35.07,34.87,35.0,462800.0,26.2539,26.3591,26.2088,26.3065,462800.0
2007-06-08 12:10:00,34.99,35.05,34.96,35.02,170700.0,26.299,26.3441,26.2764,26.3215,170700.0
2007-06-08 12:20:00,35.03,35.03,34.87,34.9,170600.0,26.329,26.329,26.2088,26.2313,170600.0
2007-06-08 12:30:00,34.89,34.9,34.78,34.85,354000.0,26.2238,26.2313,26.1411,26.1938,354000.0
2007-06-08 12:40:00,34.85,34.86,34.72,34.75,222900.0,26.1938,26.2013,26.096,26.1186,222900.0
2007-06-08 12:50:00,34.73,34.83,34.72,34.79,316900.0,26.1036,26.1787,26.096,26.1487,316900.0
2007-06-08 13:00:00,34.78,34.82,34.73,34.75,229700.0,26.1411,26.1712,26.1036,26.1186,229700.0
2007-06-08 13:10:00,34.74,34.78,34.73,34.74,127500.0,26.1111,26.1411,26.1036,26.1111,127500.0
2007-06-08 13:20:00,34.75,34.86,34.72,34.84,237800.0,26.1186,26.2013,26.096,26.1862,237800.0
2007-06-08 13:30:00,34.83,34.95,34.79,34.88,211400.0,26.1787,26.2689,26.1487,26.2163,211400.0
2007-06-08 13:40:00,34.88,35.04,34.88,34.99,407200.0,26.2163,26.3366,26.2163,26.299,407200.0
2007-06-08 13:50:00,34.98,35.02,34.92,34.95,247900.0,26.2915,26.3215,26.2464,26.2689,247900.0
2007-06-08 14:00:00,34.92,35.1,34.91,35.09,207400.0,26.2464,26.3817,26.2389,26.3741,207400.0
2007-06-08 14:10:00,35.09,35.15,34.94,34.98,266200.0,26.3741,26.4192,26.2614,26.2915,266200.0
2007-06-08 14:20:00,34.99,35.1,34.98,35.04,182000.0,26.299,26.3817,26.2915,26.3366,182000.0
2007-06-08 14:30:00,35.04,35.04,34.89,35.03,228200.0,26.3366,26.3366,26.2238,26.329,228200.0
2007-06-08 14:40:00,35.02,35.02,34.97,35.0,150300.0,26.3215,26.3215,26.284,26.3065,150300.0
2007-06-08 14:50:00,35.0,35.17,34.99,35.14,242300.0,26.3065,26.4343,26.299,26.4117,242300.0
2007-06-08 15:00:00,35.14,35.27,35.14,35.23,324600.0,26.4117,26.5094,26.4117,26.4794,324600.0
2007-06-08 15:10:00,35.22,35.29,35.19,35.24,432800.0,26.4719,26.5245,26.4493,26.4869,432800.0
2007-06-08 15:20:00,35.24,35.24,35.15,35.15,196000.0,26.4869,26.4869,26.4192,26.4192,196000.0
2007-06-08 15:30:00,35.15,35.31,35.14,35.31,237700.0,26.4192,26.5395,26.4117,26.5395,237700.0
2007-06-08 15:40:00,35.31,35.39,35.3,35.3,548300.0,26.5395,26.5996,26.532,26.532,548300.0
2007-06-08 15:50:00,35.3,35.31,35.13,35.18,700200.0,26.532,26.5395,26.4042,26.4418,700200.0
2007-06-11 09:30:00,35.15,35.34,34.9,35.01,254500.0,26.4192,26.562,26.2313,26.314,254500.0
2007-06-11 09:40:00,35.01,35.43,34.98,35.29,380500.0,26.314,26.6297,26.2915,26.5245,380500.0
2007-06-11 09:50:00,35.3,35.33,35.1,35.15,288100.0,26.532,26.5545,26.3817,26.4192,288100.0
2007-06-11 10:00:00,35.16,35.3,35.13,35.25,172300.0,26.4268,26.532,26.4042,26.4944,172300.0
2007-06-11 10:10:00,35.25,35.26,35.1,35.14,128800.0,26.4944,26.5019,26.3817,26.4117,128800.0
2007-06-11 10:20:00,35.14,35.16,35.08,35.08,129000.0,26.4117,26.4268,26.3666,26.3666,129000.0
2007-06-11 10:30:00,35.08,35.18,35.05,35.15,295200.0,26.3666,26.4418,26.3441,26.4192,295200.0
2007-06-11 10:40:00,35.16,35.16,35.08,35.12,162000.0,26.4268,26.4268,26.3666,26.3967,162000.0
2007-06-11 10:50:00,35.12,35.36,35.11,35.36,401600.0,26.3967,26.5771,26.3892,26.5771,401600.0
2007-06-11 11:00:00,35.36,35.37,35.26,35.36,303400.0,26.5771,26.5846,26.5019,26.5771,303400.0
2007-06-11 11:10:00,35.36,35.41,35.26,35.29,247700.0,26.5771,26.6147,26.5019,26.5245,247700.0
2007-06-11 11:20:00,35.29,35.41,35.28,35.34,224000.0,26.5245,26.6147,26.517,26.562,224000.0
2007-06-11 11:30:00,35.34,35.41,35.32,35.37,215800.0,26.562,26.6147,26.547,26.5846,215800.0
2007-06-11 11:40:00,35.37,35.48,35.34,35.45,232600.0,26.5846,26.6673,26.562,26.6447,232600.0
2007-06-11 11:50:00,35.44,35.5,35.35,35.49,315000.0,26.6372,26.6823,26.5696,26.6748,315000.0
2007-06-11 12:00:00,35.48,35.49,35.43,35.45,187200.0,26.6673,26.6748,26.6297,26.6447,187200.0
2007-06-11 12:10:00,35.45,35.48,35.4,35.42,483700.0,26.6447,26.6673,26.6071,26.6222,483700.0
2007-06-11 12:20:00,35.43,35.43,35.34,35.4,201200.0,26.6297,26.6297,26.562,26.6071,201200.0
2007-06-11 12:30:00,35.39,35.47,35.39,35.45,131500.0,26.5996,26.6598,26.5996,26.6447,131500.0
2007-06-11 12:40:00,35.46,35.54,35.43,35.53,219500.0,26.6522,26.7124,26.6297,26.7049,219500.0
2007-06-11 12:50:00,35.53,35.57,35.49,35.51,196300.0,26.7049,26.7349,26.6748,26.6898,196300.0
2007-06-11 13:00:00,35.5,35.58,35.48,35.57,124900.0,26.6823,26.7424,26.6673,26.7349,124900.0
2007-06-11 13:10:00,35.56,35.57,35.51,35.51,90900.0,26.7274,26.7349,26.6898,26.6898,90900.0
2007-06-11 13:20:00,35.51,35.55,35.49,35.5,86000.0,26.6898,26.7199,26.6748,26.6823,86000.0
2007-06-11 13:30:00,35.49,35.49,35.4,35.46,227400.0,26.6748,26.6748,26.6071,26.6522,227400.0
2007-06-11 13:40:00,35.47,35.47,35.37,35.38,107000.0,26.6598,26.6598,26.5846,26.5921,107000.0
2007-06-11 13:50:00,35.38,35.4,35.33,35.35,212900.0,26.5921,26.6071,26.5545,26.5696,212900.0
2007-06-11 14:00:00,35.34,35.45,35.34,35.43,141900.0,26.562,26.6447,26.562,26.6297,141900.0
2007-06-11 14:10:00,35.43,35.45,35.33,35.41,255400.0,26.6297,26.6447,26.5545,26.6147,255400.0
2007-06-11 14:20:00,35.41,35.46,35.36,35.37,135500.0,26.6147,26.6522,26.5771,26.5846,135500.0
2007-06-11 14:30:00,35.37,35.39,35.33,35.39,141500.0,26.5846,26.5996,26.5545,26.5996,141500.0
2007-06-11 14:40:00,35.39,35.4,35.31,35.32,235700.0,26.5996,26.6071,26.5395,26.547,235700.0
2007-06-11 14:50:00,35.33,35.38,35.28,35.36,131000.0,26.5545,26.5921,26.517,26.5771,131000.0
2007-06-11 15:00:00,35.36,35.4,35.28,35.37,220700.0,26.5771,26.6071,26.517,26.5846,220700.0
2007-06-11 15:10:00,35.37,35.43,35.37,35.41,190900.0,26.5846,26.6297,26.5846,26.6147,190900.0
2007-06-11 15:20:00,35.4,35.44,35.39,35.39,219800.0,26.6071,26.6372,26.5996,26.5996,219800.0
2007-06-11 15:30:00,35.39,35.4,35.32,35.32,210400.0,26.5996,26.6071,26.547,26.547,210400.0
2007-06-11 15:40:00,35.32,35.37,35.3,35.34,409600.0,26.547,26.5846,26.532,26.562,409600.0
2007-06-11 15:50:00,35.34,35.35,35.25,35.28,476300.0,26.562,26.5696,26.4944,26.517,476300.0
2007-06-12 09:30:00,35.11,35.18,34.92,35.06,555500.0,26.3892,26.4418,26.2464,26.3516,555500.0
2007-06-12 09:40:00,35.05,35.21,35.0,35.04,279900.0,26.3441,26.4643,26.3065,26.3366,279900.0
2007-06-12 09:50:00,35.03,35.04,34.94,34.95,269900.0,26.329,26.3366,26.2614,26.2689,269900.0
2007-06-12 10:00:00,34.95,35.0,34.94,34.96,211100.0,26.2689,26.3065,26.2614,26.2764,211100.0
2007-06-12 10:10:00,34.97,35.01,34.85,34.86,430100.0,26.284,26.314,26.1938,26.2013,430100.0
2007-06-12 10:20:00,34.85,34.9,34.76,34.82,301900.0,26.1938,26.2313,26.1261,26.1712,301900.0
2007-06-12 10:30:00,34.82,34.89,34.76,34.8,341300.0,26.1712,26.2238,26.1261,26.1562,341300.0
2007-06-12 10:40:00,34.8,34.81,34.77,34.81,276500.0,26.1562,26.1637,26.1336,26.1637,276500.0
2007-06-12 10:50:00,34.8,34.83,34.7,34.71,456700.0,26.1562,26.1787,26.081,26.0885,456700.0
2007-06-12 11:00:00,34.71,34.79,34.68,34.78,314200.0,26.0885,26.1487,26.066,26.1411,314200.0
2007-06-12 11:10:00,34.78,34.86,34.76,34.82,560000.0,26.1411,26.2013,26.1261,26.1712,560000.0
2007-06-12 11:20:00,34.82,34.9,34.78,34.88,308400.0,26.1712,26.2313,26.1411,26.2163,308400.0
2007-06-12 11:30:00,34.89,34.9,34.81,34.88,182900.0,26.2238,26.2313,26.1637,26.2163,182900.0
2007-06-12 11:40:00,34.89,35.02,34.89,34.92,402900.0,26.2238,26.3215,26.2238,26.2464,402900.0
2007-06-12 11:50:00,34.92,34.93,34.84,34.92,243000.0,26.2464,26.2539,26.1862,26.2464,243000.0
2007-06-12 12:00:00,34.92,34.93,34.84,34.9,156600.0,26.2464,26.2539,26.1862,26.2313,156600.0
2007-06-12 12:10:00,34.9,34.94,34.83,34.84,154000.0,26.2313,26.2614,26.1787,26.1862,154000.0
2007-06-12 12:20:00,34.84,34.9,34.78,34.78,216100.0,26.1862,26.2313,26.1411,26.1411,216100.0
2007-06-12 12:30:00,34.78,34.84,34.76,34.83,101400.0,26.1411,26.1862,26.1261,26.1787,101400.0
2007-06-12 12:40:00,34.83,34.91,34.83,34.87,251100.0,26.1787,26.2389,26.1787,26.2088,251100.0
2007-06-12 12:50:00,34.87,34.89,34.82,34.87,189500.0,26.2088,26.2238,26.1712,26.2088,189500.0
2007-06-12 13:00:00,34.87,34.91,34.82,34.87,163900.0,26.2088,26.2389,26.1712,26.2088,163900.0
2007-06-12 13:10:00,34.87,34.91,34.82,34.89,237300.0,26.2088,26.2389,26.1712,26.2238,237300.0
2007-06-12 13:20:00,34.89,34.96,34.85,34.91,294600.0,26.2238,26.2764,26.1938,26.2389,294600.0
2007-06-12 13:30:00,34.9,34.96,34.86,34.95,185400.0,26.2313,26.2764,26.2013,26.2689,185400.0
2007-06-12 13:40:00,34.96,35.1,34.94,35.02,383700.0,26.2764,26.3817,26.2614,26.3215,383700.0
2007-06-12 13:50:00,35.02,35.09,34.97,35.09,396300.0,26.3215,26.3741,26.284,26.3741,396300.0
2007-06-12 14:00:00,35.1,35.17,34.99,35.0,375800.0,26.3817,26.4343,26.299,26.3065,375800.0
2007-06-12 14:10:00,35.01,35.1,34.97,34.98,219700.0,26.314,26.3817,26.284,26.2915,219700.0
2007-06-12 14:20:00,34.98,35.01,34.92,34.95,209000.0,26.2915,26.314,26.2464,26.2689,209000.0
2007-06-12 14:30:00,34.95,35.04,34.86,34.91,251900.0,26.2689,26.3366,26.2013,26.2389,251900.0
2007-06-12 14:40:00,34.91,34.92,34.8,34.84,259400.0,26.2389,26.2464,26.1562,26.1862,259400.0
2007-06-12 14:50:00,34.84,34.9,34.83,34.89,506900.0,26.1862,26.2313,26.1787,26.2238,506900.0
2007-06-12 15:00:00,34.89,34.9,34.7,34.78,385300.0,26.2238,26.2313,26.081,26.1411,385300.0
2007-06-12 15:10:00,34.78,34.79,34.64,34.68,486300.0,26.1411,26.1487,26.0359,26.066,486300.0
2007-06-12 15:20:00,34.68,34.76,34.66,34.69,377000.0,26.066,26.1261,26.0509,26.0735,377000.0
2007-06-12 15:30:00,34.69,34.74,34.65,34.69,965000.0,26.0735,26.1111,26.0434,26.0735,965000.0
2007-06-12 15:40:00,34.69,34.71,34.58,34.64,671100.0,26.0735,26.0885,25.9908,26.0359,671100.0
2007-06-12 15:50:00,34.63,34.74,34.63,34.69,720700.0,26.0284,26.1111,26.0284,26.0735,720700.0
2007-06-13 09:30:00,34.85,34.99,34.79,34.89,566500.0,26.1938,26.299,26.1487,26.2238,566500.0
2007-06-13 09:40:00,34.9,34.94,34.73,34.73,330900.0,26.2313,26.2614,26.1036,26.1036,330900.0
2007-06-13 09:50:00,34.73,34.86,34.72,34.82,335200.0,26.1036,26.2013,26.096,26.1712,335200.0
2007-06-13 10:00:00,34.83,34.88,34.8,34.83,333300.0,26.1787,26.2163,26.1562,26.1787,333300.0
2007-06-13 10:10:00,34.83,34.94,34.81,34.91,252800.0,26.1787,26.2614,26.1637,26.2389,252800.0
2007-06-13 10:20:00,34.92,35.0,34.86,34.89,412800.0,26.2464,26.3065,26.2013,26.2238,412800.0
2007-06-13 10:30:00,34.89,35.18,34.89,35.11,964100.0,26.2238,26.4418,26.2238,26.3892,964100.0
2007-06-13 10:40:00,35.09,35.13,35.06,35.09,386800.0,26.3741,26.4042,26.3516,26.3741,386800.0
2007-06-13 10:50:00,35.09,35.16,35.07,35.09,267000.0,26.3741,26.4268,26.3591,26.3741,267000.0
2007-06-13 11:00:00,35.09,35.12,34.96,34.99,364600.0,26.3741,26.3967,26.2764,26.299,364600.0
2007-06-13 11:10:00,34.98,35.0,34.91,34.99,362000.0,26.2915,26.3065,26.2389,26.299,362000.0
2007-06-13 11:20:00,34.99,34.99,34.9,34.97,223600.0,26.299,26.299,26.2313,26.284,223600.0
2007-06-13 11:30:00,34.98,35.13,34.96,35.08,1774200.0,26.2915,26.4042,26.2764,26.3666,1774200.0
2007-06-13 11:40:00,35.08,35.24,35.06,35.23,491100.0,26.3666,26.4869,26.3516,26.4794,491100.0
2007-06-13 11:50:00,35.23,35.32,35.22,35.3,467700.0,26.4794,26.547,26.4719,26.532,467700.0
2007-06-13 12:00:00,35.3,35.32,35.25,35.28,265200.0,26.532,26.547,26.4944,26.517,265200.0
2007-06-13 12:10:00,35.28,35.28,35.18,35.2,201900.0,26.517,26.517,26.4418,26.4568,201900.0
2007-06-13 12:20:00,35.19,35.24,35.16,35.18,919000.0,26.4493,26.4869,26.4268,26.4418,919000.0
2007-06-13 12:30:00,35.18,35.31,35.17,35.3,1623700.0,26.4418,26.5395,26.4343,26.532,1623700.0
2007-06-13 12:40:00,35.31,35.33,35.18,35.22,316900.0,26.5395,26.5545,26.4418,26.4719,316900.0
2007-06-13 12:50:00,35.22,35.27,35.17,35.2,242500.0,26.4719,26.5094,26.4343,26.4568,242500.0
2007-06-13 13:00:00,35.2,35.24,35.19,35.23,297700.0,26.4568,26.4869,26.4493,26.4794,297700.0
2007-06-13 13:10:00,35.23,35.29,35.22,35.28,343400.0,26.4794,26.5245,26.4719,26.517,343400.0
2007-06-13 13:20:00,35.28,35.3,35.25,35.26,197000.0,26.517,26.532,26.4944,26.5019,197000.0
2007-06-13 13:30:00,35.26,35.34,35.23,35.33,321800.0,26.5019,26.562,26.4794,26.5545,321800.0
2007-06-13 13:40:00,35.32,35.34,35.29,35.32,320900.0,26.547,26.562,26.5245,26.547,320900.0
2007-06-13 13:50:00,35.32,35.43,35.32,35.41,529100.0,26.547,26.6297,26.547,26.6147,529100.0
2007-06-13 14:00:00,35.41,35.48,35.38,35.47,495300.0,26.6147,26.6673,26.5921,26.6598,495300.0
2007-06-13 14:10:00,35.47,35.59,35.47,35.52,405900.0,26.6598,26.75,26.6598,26.6973,405900.0
2007-06-13 14:20:00,35.51,35.6,35.5,35.56,527800.0,26.6898,26.7575,26.6823,26.7274,527800.0
2007-06-13 14:30:00,35.55,35.6,35.53,35.57,273600.0,26.7199,26.7575,26.7049,26.7349,273600.0
2007-06-13 14:40:00,35.57,35.7,35.5,35.67,753600.0,26.7349,26.8326,26.6823,26.8101,753600.0
2007-06-13 14:50:00,35.67,35.75,35.65,35.74,358500.0,26.8101,26.8702,26.795,26.8627,358500.0
2007-06-13 15:00:00,35.74,35.75,35.62,35.66,466400.0,26.8627,26.8702,26.7725,26.8026,466400.0
2007-06-13 15:10:00,35.65,35.67,35.48,35.57,741800.0,26.795,26.8101,26.6673,26.7349,741800.0
2007-06-13 15:20:00,35.57,35.63,35.49,35.55,537100.0,26.7349,26.78,26.6748,26.7199,537100.0
2007-06-13 15:30:00,35.55,35.67,35.54,35.64,416800.0,26.7199,26.8101,26.7124,26.7875,416800.0
2007-06-13 15:40:00,35.64,35.7,35.54,35.6,703300.0,26.7875,26.8326,26.7124,26.7575,703300.0
2007-06-13 15:50:00,35.6,35.61,35.47,35.48,866200.0,26.7575,26.765,26.6598,26.6673,866200.0
2007-06-14 09:30:00,35.82,36.31,35.75,36.23,871800.0,26.9228,27.2911,26.8702,27.231,871800.0
2007-06-14 09:40:00,36.22,36.47,36.22,36.47,654500.0,27.2235,27.4114,27.2235,27.4114,654500.0
2007-06-14 09:50:00,36.47,36.48,36.29,36.32,563100.0,27.4114,27.4189,27.2761,27.2986,563100.0
2007-06-14 10:00:00,36.33,36.43,36.31,36.34,414800.0,27.3061,27.3813,27.2911,27.3137,414800.0
2007-06-14 10:10:00,36.35,36.35,36.23,36.25,356000.0,27.3212,27.3212,27.231,27.246,356000.0
2007-06-14 10:20:00,36.25,36.34,36.24,36.31,508300.0,27.246,27.3137,27.2385,27.2911,508300.0
2007-06-14 10:30:00,36.3,36.57,36.3,36.51,777200.0,27.2836,27.4865,27.2836,27.4414,777200.0
2007-06-14 10:40:00,36.52,36.53,36.39,36.4,348100.0,27.449,27.4565,27.3512,27.3588,348100.0
2007-06-14 10:50:00,36.4,36.42,36.33,36.33,216800.0,27.3588,27.3738,27.3061,27.3061,216800.0
2007-06-14 11:00:00,36.34,36.35,36.21,36.28,451000.0,27.3137,27.3212,27.216,27.2686,451000.0
2007-06-14 11:10:00,36.28,36.32,36.17,36.27,337900.0,27.2686,27.2986,27.1859,27.261,337900.0
2007-06-14 11:20:00,36.27,36.37,36.23,36.37,269600.0,27.261,27.3362,27.231,27.3362,269600.0
2007-06-14 11:30:00,36.37,36.39,36.3,36.3,150200.0,27.3362,27.3512,27.2836,27.2836,150200.0
2007-06-14 11:40:00,36.31,36.4,36.28,36.29,171000.0,27.2911,27.3588,27.2686,27.2761,171000.0
2007-06-14 11:50:00,36.3,36.35,36.26,36.31,222300.0,27.2836,27.3212,27.2535,27.2911,222300.0
2007-06-14 12:00:00,36.32,36.37,36.3,36.36,133000.0,27.2986,27.3362,27.2836,27.3287,133000.0
2007-06-14 12:10:00,36.36,36.4,36.32,36.37,168500.0,27.3287,27.3588,27.2986,27.3362,168500.0
2007-06-14 12:20:00,36.37,36.45,36.37,36.42,219900.0,27.3362,27.3963,27.3362,27.3738,219900.0
2007-06-14 12:30:00,36.41,36.5,36.41,36.47,194200.0,27.3663,27.4339,27.3663,27.4114,194200.0
2007-06-14 12:40:00,36.47,36.52,36.45,36.5,151500.0,27.4114,27.449,27.3963,27.4339,151500.0
2007-06-14 12:50:00,36.5,36.55,36.49,36.55,192100.0,27.4339,27.4715,27.4264,27.4715,192100.0
2007-06-14 13:00:00,36.55,36.61,36.52,36.52,191400.0,27.4715,27.5166,27.449,27.449,191400.0
2007-06-14 13:10:00,36.52,36.56,36.49,36.51,140700.0,27.449,27.479,27.4264,27.4414,140700.0
2007-06-14 13:20:00,36.52,36.52,36.44,36.49,182900.0,27.449,27.449,27.3888,27.4264,182900.0
2007-06-14 13:30:00,36.49,36.53,36.47,36.47,185000.0,27.4264,27.4565,27.4114,27.4114,185000.0
2007-06-14 13:40:00,36.47,36.5,36.41,36.41,237200.0,27.4114,27.4339,27.3663,27.3663,237200.0
2007-06-14 13:50:00,36.41,36.46,36.39,36.44,412500.0,27.3663,27.4039,27.3512,27.3888,412500.0
2007-06-14 14:00:00,36.44,36.44,36.36,36.42,395500.0,27.3888,27.3888,27.3287,27.3738,395500.0
2007-06-14 14:10:00,36.42,36.47,36.39,36.43,388500.0,27.3738,27.4114,27.3512,27.3813,388500.0
2007-06-14 14:20:00,36.42,36.56,36.32,36.33,792300.0,27.3738,27.479,27.2986,27.3061,792300.0
2007-06-14 14:30:00,36.34,36.4,36.26,36.39,685300.0,27.3137,27.3588,27.2535,27.3512,685300.0
2007-06-14 14:40:00,36.38,36.42,36.38,36.42,225800.0,27.3437,27.3738,27.3437,27.3738,225800.0
2007-06-14 14:50:00,36.41,36.42,36.33,36.35,228200.0,27.3663,27.3738,27.3061,27.3212,228200.0
2007-06-14 15:00:00,36.36,36.36,36.28,36.29,185100.0,27.3287,27.3287,27.2686,27.2761,185100.0
2007-06-14 15:10:00,36.28,36.33,36.27,36.32,214500.0,27.2686,27.3061,27.261,27.2986,214500.0
2007-06-14 15:20:00,36.33,36.4,36.32,36.33,337000.0,27.3061,27.3588,27.2986,27.3061,337000.0
2007-06-14 15:30:00,36.33,36.36,36.28,36.36,424300.0,27.3061,27.3287,27.2686,27.3287,424300.0
2007-06-14 15:40:00,36.36,36.48,36.34,36.44,702300.0,27.3287,27.4189,27.3137,27.3888,702300.0
2007-06-14 15:50:00,36.44,36.45,36.25,36.25,668200.0,27.3888,27.3963,27.246,27.246,668200.0
2007-06-15 09:30:00,36.56,36.67,36.42,36.63,2446000.0,27.479,27.5617,27.3738,27.5316,2446000.0
2007-06-15 09:40:00,36.64,36.64,36.43,36.43,619100.0,27.5391,27.5391,27.3813,27.3813,619100.0
2007-06-15 09:50:00,36.43,36.48,36.38,36.46,397900.0,27.3813,27.4189,27.3437,27.4039,397900.0
2007-06-15 10:00:00,36.46,36.66,36.26,36.27,796900.0,27.4039,27.5542,27.2535,27.261,796900.0
2007-06-15 10:10:00,36.27,36.39,36.27,36.33,433900.0,27.261,27.3512,27.261,27.3061,433900.0
2007-06-15 10:20:00,36.33,36.42,36.33,36.38,251900.0,27.3061,27.3738,27.3061,27.3437,251900.0
2007-06-15 10:30:00,36.39,36.45,36.38,36.43,241600.0,27.3512,27.3963,27.3437,27.3813,241600.0
2007-06-15 10:40:00,36.43,38.48,36.43,36.43,339800.0,27.3813,28.9221,27.3813,27.3813,339800.0
2007-06-15 10:50:00,36.42,36.48,36.39,36.46,345600.0,27.3738,27.4189,27.3512,27.4039,345600.0
2007-06-15 11:00:00,36.47,36.49,36.42,36.42,158400.0,27.4114,27.4264,27.3738,27.3738,158400.0
2007-06-15 11:10:00,36.42,36.42,36.33,36.37,399000.0,27.3738,27.3738,27.3061,27.3362,399000.0
2007-06-15 11:20:00,36.36,36.37,36.3,36.31,215400.0,27.3287,27.3362,27.2836,27.2911,215400.0
2007-06-15 11:30:00,36.31,36.37,36.3,36.36,222100.0,27.2911,27.3362,27.2836,27.3287,222100.0
2007-06-15 11:40:00,36.36,36.41,36.32,36.41,455700.0,27.3287,27.3663,27.2986,27.3663,455700.0
2007-06-15 11:50:00,36.41,36.45,36.34,36.36,484000.0,27.3663,27.3963,27.3137,27.3287,484000.0
2007-06-15 12:00:00,36.37,36.45,36.36,36.44,179300.0,27.3362,27.3963,27.3287,27.3888,179300.0
2007-06-15 12:10:00,36.45,36.45,36.38,36.44,164700.0,27.3963,27.3963,27.3437,27.3888,164700.0
2007-06-15 12:20:00,36.44,36.45,36.37,36.38,195200.0,27.3888,27.3963,27.3362,27.3437,195200.0
2007-06-15 12:30:00,36.39,36.44,36.37,36.41,211300.0,27.3512,27.3888,27.3362,27.3663,211300.0
2007-06-15 12:40:00,36.41,36.42,36.36,36.37,257500.0,27.3663,27.3738,27.3287,27.3362,257500.0
2007-06-15 12:50:00,36.36,36.38,36.33,36.37,253300.0,27.3287,27.3437,27.3061,27.3362,253300.0
2007-06-15 13:00:00,36.38,36.38,36.29,36.34,195900.0,27.3437,27.3437,27.2761,27.3137,195900.0
2007-06-15 13:10:00,36.35,36.42,36.34,36.42,180300.0,27.3212,27.3738,27.3137,27.3738,180300.0
2007-06-15 13:20:00,36.41,36.44,36.41,36.43,171900.0,27.3663,27.3888,27.3663,27.3813,171900.0
2007-06-15 13:30:00,36.43,36.53,36.43,36.5,325000.0,27.3813,27.4565,27.3813,27.4339,325000.0
2007-06-15 13:40:00,36.5,36.51,36.47,36.5,223200.0,27.4339,27.4414,27.4114,27.4339,223200.0
2007-06-15 13:50:00,36.5,36.5,36.43,36.47,220700.0,27.4339,27.4339,27.3813,27.4114,220700.0
2007-06-15 14:00:00,36.47,36.49,36.43,36.43,131900.0,27.4114,27.4264,27.3813,27.3813,131900.0
2007-06-15 14:10:00,36.43,36.49,36.41,36.44,245600.0,27.3813,27.4264,27.3663,27.3888,245600.0
2007-06-15 14:20:00,36.43,36.48,36.43,36.48,122600.0,27.3813,27.4189,27.3813,27.4189,122600.0
2007-06-15 14:30:00,36.48,36.5,36.48,36.5,163900.0,27.4189,27.4339,27.4189,27.4339,163900.0
2007-06-15 14:40:00,36.49,36.5,36.49,36.5,291600.0,27.4264,27.4339,27.4264,27.4339,291600.0
2007-06-15 14:50:00,36.5,36.5,36.46,36.47,193500.0,27.4339,27.4339,27.4039,27.4114,193500.0
2007-06-15 15:00:00,36.47,36.55,36.44,36.54,676200.0,27.4114,27.4715,27.3888,27.464,676200.0
2007-06-15 15:10:00,36.55,36.62,36.52,36.55,336300.0,27.4715,27.5241,27.449,27.4715,336300.0
2007-06-15 15:20:00,36.54,36.57,36.51,36.52,212500.0,27.464,27.4865,27.4414,27.449,212500.0
2007-06-15 15:30:00,36.53,36.53,36.43,36.45,264600.0,27.4565,27.4565,27.3813,27.3963,264600.0
2007-06-15 15:40:00,36.46,36.52,36.39,36.4,477600.0,27.4039,27.449,27.3512,27.3588,477600.0
2007-06-15 15:50:00,36.39,36.41,36.31,36.37,844200.0,27.3512,27.3663,27.2911,27.3362,844200.0
2007-06-18 09:30:00,35.85,36.01,35.74,35.87,1191700.0,26.9454,27.0656,26.8627,26.9604,1191700.0
2007-06-18 09:40:00,35.87,35.87,35.5,35.6,1051900.0,26.9604,26.9604,26.6823,26.7575,1051900.0
2007-06-18 09:50:00,35.6,35.7,35.57,35.69,732000.0,26.7575,26.8326,26.7349,26.8251,732000.0
2007-06-18 10:00:00,35.69,35.71,35.59,35.65,770400.0,26.8251,26.8401,26.75,26.795,770400.0
2007-06-18 10:10:00,35.65,35.68,35.63,35.66,605700.0,26.795,26.8176,26.78,26.8026,605700.0
2007-06-18 10:20:00,35.66,35.67,35.61,35.64,632700.0,26.8026,26.8101,26.765,26.7875,632700.0
2007-06-18 10:30:00,35.64,35.67,35.63,35.66,552600.0,26.7875,26.8101,26.78,26.8026,552600.0
2007-06-18 10:40:00,35.66,35.7,35.66,35.7,621400.0,26.8026,26.8326,26.8026,26.8326,621400.0
2007-06-18 10:50:00,35.69,35.86,35.67,35.83,893700.0,26.8251,26.9529,26.8101,26.9303,893700.0
2007-06-18 11:00:00,35.83,35.95,35.79,35.9,582700.0,26.9303,27.0205,26.9003,26.983,582700.0
2007-06-18 11:10:00,35.9,35.93,35.83,35.86,399900.0,26.983,27.0055,26.9303,26.9529,399900.0
2007-06-18 11:20:00,35.87,35.94,35.82,35.85,350500.0,26.9604,27.013,26.9228,26.9454,350500.0
2007-06-18 11:30:00,35.86,35.88,35.79,35.88,377000.0,26.9529,26.9679,26.9003,26.9679,377000.0
2007-06-18 11:40:00,35.88,35.9,35.83,35.84,234600.0,26.9679,26.983,26.9303,26.9379,234600.0
2007-06-18 11:50:00,35.84,35.89,35.83,35.83,382900.0,26.9379,26.9754,26.9303,26.9303,382900.0
2007-06-18 12:00:00,35.83,35.84,35.8,35.81,176400.0,26.9303,26.9379,26.9078,26.9153,176400.0
2007-06-18 12:10:00,35.81,35.84,35.79,35.8,266500.0,26.9153,26.9379,26.9003,26.9078,266500.0
2007-06-18 12:20:00,35.8,35.81,35.75,35.75,263400.0,26.9078,26.9153,26.8702,26.8702,263400.0
2007-06-18 12:30:00,35.76,35.86,35.75,35.85,240000.0,26.8777,26.9529,26.8702,26.9454,240000.0
2007-06-18 12:40:00,35.84,35.88,35.84,35.87,231500.0,26.9379,26.9679,26.9379,26.9604,231500.0
2007-06-18 12:50:00,35.87,35.88,35.84,35.85,227400.0,26.9604,26.9679,26.9379,26.9454,227400.0
2007-06-18 13:00:00,35.86,35.89,35.82,35.83,278400.0,26.9529,26.9754,26.9228,26.9303,278400.0
2007-06-18 13:10:00,35.84,35.91,35.83,35.86,316400.0,26.9379,26.9905,26.9303,26.9529,316400.0
2007-06-18 13:20:00,35.85,35.86,35.81,35.84,198000.0,26.9454,26.9529,26.9153,26.9379,198000.0
2007-06-18 13:30:00,35.84,35.85,35.83,35.84,142900.0,26.9379,26.9454,26.9303,26.9379,142900.0
2007-06-18 13:40:00,35.84,35.87,35.82,35.84,401000.0,26.9379,26.9604,26.9228,26.9379,401000.0
2007-06-18 13:50:00,35.83,35.85,35.82,35.84,226400.0,26.9303,26.9454,26.9228,26.9379,226400.0
2007-06-18 14:00:00,35.84,35.85,35.8,35.83,362300.0,26.9379,26.9454,26.9078,26.9303,362300.0
2007-06-18 14:10:00,35.84,35.93,35.83,35.93,247700.0,26.9379,27.0055,26.9303,27.0055,247700.0
2007-06-18 14:20:00,35.93,35.94,35.88,35.9,356000.0,27.0055,27.013,26.9679,26.983,356000.0
2007-06-18 14:30:00,35.9,35.91,35.87,35.9,226100.0,26.983,26.9905,26.9604,26.983,226100.0
2007-06-18 14:40:00,35.9,35.98,35.9,35.96,308600.0,26.983,27.0431,26.983,27.028,308600.0
2007-06-18 14:50:00,35.96,35.97,35.87,35.94,284600.0,27.028,27.0356,26.9604,27.013,284600.0
2007-06-18 15:00:00,35.95,35.98,35.92,35.95,274300.0,27.0205,27.0431,26.998,27.0205,274300.0
2007-06-18 15:10:00,35.94,35.97,35.93,35.94,347100.0,27.013,27.0356,27.0055,27.013,347100.0
2007-06-18 15:20:00,35.94,35.97,35.9,35.91,518200.0,27.013,27.0356,26.983,26.9905,518200.0
2007-06-18 15:30:00,35.9,35.93,35.87,35.9,437300.0,26.983,27.0055,26.9604,26.983,437300.0
2007-06-18 15:40:00,35.9,35.95,35.89,35.94,499200.0,26.983,27.0205,26.9754,27.013,499200.0
2007-06-18 15:50:00,35.94,35.95,35.9,35.92,610300.0,27.013,27.0205,26.983,26.998,610300.0
2007-06-19 09:30:00,35.89,36.0,35.84,35.92,462400.0,26.9754,27.0581,26.9379,26.998,462400.0
2007-06-19 09:40:00,35.93,35.96,35.73,35.88,1116200.0,27.0055,27.028,26.8552,26.9679,1116200.0
2007-06-19 09:50:00,35.89,35.92,35.87,35.91,562100.0,26.9754,26.998,26.9604,26.9905,562100.0
2007-06-19 10:00:00,35.92,35.98,35.9,35.95,470700.0,26.998,27.0431,26.983,27.0205,470700.0
2007-06-19 10:10:00,35.94,35.97,35.9,35.94,275700.0,27.013,27.0356,26.983,27.013,275700.0
2007-06-19 10:20:00,35.94,36.14,35.93,36.11,419600.0,27.013,27.1633,27.0055,27.1408,419600.0
2007-06-19 10:30:00,36.11,36.22,36.03,36.03,858700.0,27.1408,27.2235,27.0807,27.0807,858700.0
2007-06-19 10:40:00,36.03,36.21,36.01,36.21,316500.0,27.0807,27.216,27.0656,27.216,316500.0
2007-06-19 10:50:00,36.21,36.21,36.11,36.15,266100.0,27.216,27.216,27.1408,27.1709,266100.0
2007-06-19 11:00:00,36.15,36.24,36.15,36.24,236500.0,27.1709,27.2385,27.1709,27.2385,236500.0
2007-06-19 11:10:00,36.24,36.28,36.23,36.28,442200.0,27.2385,27.2686,27.231,27.2686,442200.0
2007-06-19 11:20:00,36.27,36.29,36.21,36.25,527100.0,27.261,27.2761,27.216,27.246,527100.0
2007-06-19 11:30:00,36.25,36.25,36.18,36.21,559800.0,27.246,27.246,27.1934,27.216,559800.0
2007-06-19 11:40:00,36.21,36.25,36.19,36.24,662700.0,27.216,27.246,27.2009,27.2385,662700.0
2007-06-19 11:50:00,36.25,36.28,36.2,36.28,222800.0,27.246,27.2686,27.2084,27.2686,222800.0
2007-06-19 12:00:00,36.28,36.46,36.28,36.46,413000.0,27.2686,27.4039,27.2686,27.4039,413000.0
2007-06-19 12:10:00,36.46,36.5,36.42,36.46,310000.0,27.4039,27.4339,27.3738,27.4039,310000.0
2007-06-19 12:20:00,36.45,36.5,36.45,36.46,186500.0,27.3963,27.4339,27.3963,27.4039,186500.0
2007-06-19 12:30:00,36.46,36.5,36.42,36.48,173500.0,27.4039,27.4339,27.3738,27.4189,173500.0
2007-06-19 12:40:00,36.48,36.54,36.47,36.5,179400.0,27.4189,27.464,27.4114,27.4339,179400.0
2007-06-19 12:50:00,36.5,36.58,36.5,36.55,377700.0,27.4339,27.494,27.4339,27.4715,377700.0
2007-06-19 13:00:00,36.55,36.62,36.54,36.6,258700.0,27.4715,27.5241,27.464,27.5091,258700.0
2007-06-19 13:10:00,36.59,36.62,36.54,36.61,169500.0,27.5016,27.5241,27.464,27.5166,169500.0
2007-06-19 13:20:00,36.61,36.74,36.61,36.72,352300.0,27.5166,27.6143,27.5166,27.5993,352300.0
2007-06-19 13:30:00,36.71,36.71,36.49,36.55,372700.0,27.5918,27.5918,27.4264,27.4715,372700.0
2007-06-19 13:40:00,36.55,36.6,36.47,36.58,393500.0,27.4715,27.5091,27.4114,27.494,393500.0
2007-06-19 13:50:00,36.58,36.62,36.55,36.56,130700.0,27.494,27.5241,27.4715,27.479,130700.0
2007-06-19 14:00:00,36.55,36.56,36.46,36.46,328100.0,27.4715,27.479,27.4039,27.4039,328100.0
2007-06-19 14:10:00,36.46,36.53,36.46,36.5,178000.0,27.4039,27.4565,27.4039,27.4339,178000.0
2007-06-19 14:20:00,36.51,36.51,36.43,36.44,202300.0,27.4414,27.4414,27.3813,27.3888,202300.0
2007-06-19 14:30:00,36.43,36.44,36.34,36.38,409200.0,27.3813,27.3888,27.3137,27.3437,409200.0
2007-06-19 14:40:00,36.38,36.42,36.38,36.38,150700.0,27.3437,27.3738,27.3437,27.3437,150700.0
2007-06-19 14:50:00,36.38,36.39,36.28,36.33,342700.0,27.3437,27.3512,27.2686,27.3061,342700.0
2007-06-19 15:00:00,36.32,36.36,36.29,36.35,326800.0,27.2986,27.3287,27.2761,27.3212,326800.0
2007-06-19 15:10:00,36.35,36.36,36.31,36.32,254600.0,27.3212,27.3287,27.2911,27.2986,254600.0
2007-06-19 15:20:00,36.31,36.33,36.29,36.33,281300.0,27.2911,27.3061,27.2761,27.3061,281300.0
2007-06-19 15:30:00,36.33,36.39,36.31,36.39,270200.0,27.3061,27.3512,27.2911,27.3512,270200.0
2007-06-19 15:40:00,36.39,36.43,36.34,36.37,503000.0,27.3512,27.3813,27.3137,27.3362,503000.0
2007-06-19 15:50:00,36.37,36.37,36.27,36.32,585900.0,27.3362,27.3362,27.261,27.2986,585900.0
2007-06-20 09:30:00,36.25,36.36,36.25,36.35,373900.0,27.246,27.3287,27.246,27.3212,373900.0
2007-06-20 09:40:00,36.35,36.39,36.25,36.25,1671400.0,27.3212,27.3512,27.246,27.246,1671400.0
2007-06-20 09:50:00,36.25,36.3,36.15,36.23,704800.0,27.246,27.2836,27.1709,27.231,704800.0
2007-06-20 10:00:00,36.22,36.25,36.15,36.24,1939800.0,27.2235,27.246,27.1709,27.2385,1939800.0
2007-06-20 10:10:00,36.24,36.24,36.2,36.24,257800.0,27.2385,27.2385,27.2084,27.2385,257800.0
2007-06-20 10:20:00,36.24,36.28,36.15,36.24,288600.0,27.2385,27.2686,27.1709,27.2385,288600.0
2007-06-20 10:30:00,36.24,36.24,36.01,36.16,1148000.0,27.2385,27.2385,27.0656,27.1784,1148000.0
2007-06-20 10:40:00,36.16,36.27,36.12,36.14,483400.0,27.1784,27.261,27.1483,27.1633,483400.0
2007-06-20 10:50:00,36.15,36.25,36.08,36.24,339000.0,27.1709,27.246,27.1182,27.2385,339000.0
2007-06-20 11:00:00,36.24,36.26,36.01,36.06,441200.0,27.2385,27.2535,27.0656,27.1032,441200.0
2007-06-20 11:10:00,36.05,36.11,36.02,36.04,367400.0,27.0957,27.1408,27.0731,27.0882,367400.0
2007-06-20 11:20:00,36.03,36.04,35.87,35.94,452800.0,27.0807,27.0882,26.9604,27.013,452800.0
2007-06-20 11:30:00,35.94,35.96,35.83,35.95,332000.0,27.013,27.028,26.9303,27.0205,332000.0
2007-06-20 11:40:00,35.95,36.04,35.87,36.03,373600.0,27.0205,27.0882,26.9604,27.0807,373600.0
2007-06-20 11:50:00,36.04,36.04,35.9,35.97,225900.0,27.0882,27.0882,26.983,27.0356,225900.0
2007-06-20 12:00:00,35.97,35.97,35.79,35.84,347300.0,27.0356,27.0356,26.9003,26.9379,347300.0
2007-06-20 12:10:00,35.83,36.05,35.81,35.92,210200.0,26.9303,27.0957,26.9153,26.998,210200.0
2007-06-20 12:20:00,35.92,36.0,35.92,35.99,223300.0,26.998,27.0581,26.998,27.0506,223300.0
2007-06-20 12:30:00,35.98,36.11,35.98,36.08,177600.0,27.0431,27.1408,27.0431,27.1182,177600.0
2007-06-20 12:40:00,36.08,36.11,35.98,36.09,208400.0,27.1182,27.1408,27.0431,27.1258,208400.0
2007-06-20 12:50:00,36.08,36.1,36.02,36.03,151100.0,27.1182,27.1333,27.0731,27.0807,151100.0
2007-06-20 13:00:00,36.03,36.03,35.91,35.91,273200.0,27.0807,27.0807,26.9905,26.9905,273200.0
2007-06-20 13:10:00,35.91,35.91,35.84,35.84,226900.0,26.9905,26.9905,26.9379,26.9379,226900.0
2007-06-20 13:20:00,35.84,35.87,35.76,35.85,256900.0,26.9379,26.9604,26.8777,26.9454,256900.0
2007-06-20 13:30:00,35.85,35.93,35.79,35.9,197200.0,26.9454,27.0055,26.9003,26.983,197200.0
2007-06-20 13:40:00,35.89,35.9,35.81,35.84,236100.0,26.9754,26.983,26.9153,26.9379,236100.0
2007-06-20 13:50:00,35.84,35.92,35.83,35.89,275100.0,26.9379,26.998,26.9303,26.9754,275100.0
2007-06-20 14:00:00,35.89,35.92,35.79,35.92,284000.0,26.9754,26.998,26.9003,26.998,284000.0
2007-06-20 14:10:00,35.92,35.93,35.82,35.87,347100.0,26.998,27.0055,26.9228,26.9604,347100.0
2007-06-20 14:20:00,35.86,35.87,35.78,35.86,395900.0,26.9529,26.9604,26.8928,26.9529,395900.0
2007-06-20 14:30:00,35.86,35.88,35.76,35.77,420700.0,26.9529,26.9679,26.8777,26.8852,420700.0
2007-06-20 14:40:00,35.76,35.8,35.7,35.75,415600.0,26.8777,26.9078,26.8326,26.8702,415600.0
2007-06-20 14:50:00,35.76,35.78,35.71,35.74,308300.0,26.8777,26.8928,26.8401,26.8627,308300.0
2007-06-20 15:00:00,35.74,35.74,35.58,35.6,507500.0,26.8627,26.8627,26.7424,26.7575,507500.0
2007-06-20 15:10:00,35.61,35.67,35.5,35.51,568600.0,26.765,26.8101,26.6823,26.6898,568600.0
2007-06-20 15:20:00,35.52,35.58,35.49,35.5,572000.0,26.6973,26.7424,26.6748,26.6823,572000.0
2007-06-20 15:30:00,35.5,35.52,35.29,35.31,1036100.0,26.6823,26.6973,26.5245,26.5395,1036100.0
2007-06-20 15:40:00,35.31,35.32,35.22,35.27,1070700.0,26.5395,26.547,26.4719,26.5094,1070700.0
2007-06-20 15:50:00,35.27,35.45,35.11,35.16,1463500.0,26.5094,26.6447,26.3892,26.4268,1463500.0
2007-06-21 09:30:00,35.41,35.64,35.4,35.47,753200.0,26.6147,26.7875,26.6071,26.6598,753200.0
2007-06-21 09:40:00,35.47,35.47,35.31,35.34,465200.0,26.6598,26.6598,26.5395,26.562,465200.0
2007-06-21 09:50:00,35.32,35.46,35.2,35.21,606600.0,26.547,26.6522,26.4568,26.4643,606600.0
2007-06-21 10:00:00,35.21,35.35,35.19,35.29,555600.0,26.4643,26.5696,26.4493,26.5245,555600.0
2007-06-21 10:10:00,35.3,35.48,35.25,35.48,830500.0,26.532,26.6673,26.4944,26.6673,830500.0
2007-06-21 10:20:00,35.48,35.52,35.39,35.45,449300.0,26.6673,26.6973,26.5996,26.6447,449300.0
2007-06-21 10:30:00,35.46,35.49,35.4,35.44,502800.0,26.6522,26.6748,26.6071,26.6372,502800.0
2007-06-21 10:40:00,35.44,35.62,35.43,35.54,526200.0,26.6372,26.7725,26.6297,26.7124,526200.0
2007-06-21 10:50:00,35.54,35.7,35.54,35.61,475100.0,26.7124,26.8326,26.7124,26.765,475100.0
2007-06-21 11:00:00,35.61,35.72,35.6,35.64,655800.0,26.765,26.8477,26.7575,26.7875,655800.0
2007-06-21 11:10:00,35.64,35.7,35.57,35.67,314200.0,26.7875,26.8326,26.7349,26.8101,314200.0
2007-06-21 11:20:00,35.67,35.76,35.63,35.68,320900.0,26.8101,26.8777,26.78,26.8176,320900.0
2007-06-21 11:30:00,35.69,35.69,35.54,35.58,309000.0,26.8251,26.8251,26.7124,26.7424,309000.0
2007-06-21 11:40:00,35.58,35.64,35.36,35.36,473900.0,26.7424,26.7875,26.5771,26.5771,473900.0
2007-06-21 11:50:00,35.36,35.48,35.33,35.47,400600.0,26.5771,26.6673,26.5545,26.6598,400600.0
2007-06-21 12:00:00,35.47,35.5,35.25,35.35,575600.0,26.6598,26.6823,26.4944,26.5696,575600.0
2007-06-21 12:10:00,35.34,35.4,35.2,35.2,333600.0,26.562,26.6071,26.4568,26.4568,333600.0
2007-06-21 12:20:00,35.21,35.21,35.13,35.2,332200.0,26.4643,26.4643,26.4042,26.4568,332200.0
2007-06-21 12:30:00,35.2,35.22,35.14,35.2,341700.0,26.4568,26.4719,26.4117,26.4568,341700.0
2007-06-21 12:40:00,35.2,35.35,35.14,35.33,394500.0,26.4568,26.5696,26.4117,26.5545,394500.0
2007-06-21 12:50:00,35.33,35.43,35.32,35.43,361100.0,26.5545,26.6297,26.547,26.6297,361100.0
2007-06-21 13:00:00,35.41,35.6,35.41,35.59,356600.0,26.6147,26.7575,26.6147,26.75,356600.0
2007-06-21 13:10:00,35.59,35.62,35.5,35.53,272300.0,26.75,26.7725,26.6823,26.7049,272300.0
2007-06-21 13:20:00,35.52,35.65,35.47,35.64,256500.0,26.6973,26.795,26.6598,26.7875,256500.0
2007-06-21 13:30:00,35.65,35.74,35.65,35.72,246400.0,26.795,26.8627,26.795,26.8477,246400.0
2007-06-21 13:40:00,35.72,35.81,35.69,35.7,373100.0,26.8477,26.9153,26.8251,26.8326,373100.0
2007-06-21 13:50:00,35.71,35.81,35.7,35.79,311000.0,26.8401,26.9153,26.8326,26.9003,311000.0
2007-06-21 14:00:00,35.79,35.83,35.75,35.77,247300.0,26.9003,26.9303,26.8702,26.8852,247300.0
2007-06-21 14:10:00,35.78,35.81,35.74,35.8,201600.0,26.8928,26.9153,26.8627,26.9078,201600.0
2007-06-21 14:20:00,35.8,35.8,35.72,35.74,233500.0,26.9078,26.9078,26.8477,26.8627,233500.0
2007-06-21 14:30:00,35.74,35.76,35.7,35.71,171800.0,26.8627,26.8777,26.8326,26.8401,171800.0
2007-06-21 14:40:00,35.71,35.8,35.69,35.7,261000.0,26.8401,26.9078,26.8251,26.8326,261000.0
2007-06-21 14:50:00,35.7,35.8,35.7,35.76,198300.0,26.8326,26.9078,26.8326,26.8777,198300.0
2007-06-21 15:00:00,35.76,35.81,35.76,35.79,178100.0,26.8777,26.9153,26.8777,26.9003,178100.0
2007-06-21 15:10:00,35.79,35.86,35.78,35.84,286900.0,26.9003,26.9529,26.8928,26.9379,286900.0
2007-06-21 15:20:00,35.84,35.89,35.84,35.88,237700.0,26.9379,26.9754,26.9379,26.9679,237700.0
2007-06-21 15:30:00,35.88,35.97,35.88,35.92,712200.0,26.9679,27.0356,26.9679,26.998,712200.0
2007-06-21 15:40:00,35.92,35.96,35.91,35.95,805700.0,26.998,27.028,26.9905,27.0205,805700.0
2007-06-21 15:50:00,35.94,35.95,35.85,35.88,1128800.0,27.013,27.0205,26.9454,26.9679,1128800.0
2007-06-22 09:30:00,35.95,36.02,35.61,35.91,702200.0,27.0205,27.0731,26.765,26.9905,702200.0
2007-06-22 09:40:00,35.91,35.96,35.5,35.51,843200.0,26.9905,27.028,26.6823,26.6898,843200.0
2007-06-22 09:50:00,35.51,35.68,35.5,35.68,765100.0,26.6898,26.8176,26.6823,26.8176,765100.0
2007-06-22 10:00:00,35.68,35.8,35.5,35.58,483500.0,26.8176,26.9078,26.6823,26.7424,483500.0
2007-06-22 10:10:00,35.58,35.76,35.49,35.74,624800.0,26.7424,26.8777,26.6748,26.8627,624800.0
2007-06-22 10:20:00,35.73,35.77,35.58,35.59,442900.0,26.8552,26.8852,26.7424,26.75,442900.0
2007-06-22 10:30:00,35.58,35.69,35.55,35.67,297500.0,26.7424,26.8251,26.7199,26.8101,297500.0
2007-06-22 10:40:00,35.67,35.75,35.62,35.69,332000.0,26.8101,26.8702,26.7725,26.8251,332000.0
2007-06-22 10:50:00,35.69,35.72,35.62,35.63,178500.0,26.8251,26.8477,26.7725,26.78,178500.0
2007-06-22 11:00:00,35.63,35.7,35.59,35.62,264300.0,26.78,26.8326,26.75,26.7725,264300.0
2007-06-22 11:10:00,35.62,35.65,35.55,35.61,280200.0,26.7725,26.795,26.7199,26.765,280200.0
2007-06-22 11:20:00,35.61,35.75,35.61,35.69,354200.0,26.765,26.8702,26.765,26.8251,354200.0
2007-06-22 11:30:00,35.69,35.76,35.64,35.68,359600.0,26.8251,26.8777,26.7875,26.8176,359600.0
2007-06-22 11:40:00,35.69,35.69,35.54,35.61,632800.0,26.8251,26.8251,26.7124,26.765,632800.0
2007-06-22 11:50:00,35.61,35.72,35.59,35.72,355900.0,26.765,26.8477,26.75,26.8477,355900.0
2007-06-22 12:00:00,35.72,35.72,35.65,35.65,153900.0,26.8477,26.8477,26.795,26.795,153900.0
2007-06-22 12:10:00,35.66,35.66,35.52,35.54,369000.0,26.8026,26.8026,26.6973,26.7124,369000.0
2007-06-22 12:20:00,35.54,35.55,35.28,35.29,448800.0,26.7124,26.7199,26.517,26.5245,448800.0
2007-06-22 12:30:00,35.29,35.3,35.2,35.27,672800.0,26.5245,26.532,26.4568,26.5094,672800.0
2007-06-22 12:40:00,35.27,38.3,35.21,35.27,382800.0,26.5094,28.7868,26.4643,26.5094,382800.0
2007-06-22 12:50:00,35.27,35.3,35.23,35.29,226000.0,26.5094,26.532,26.4794,26.5245,226000.0
2007-06-22 13:00:00,35.29,35.29,35.06,35.18,558800.0,26.5245,26.5245,26.3516,26.4418,558800.0
2007-06-22 13:10:00,35.18,35.34,35.18,35.29,303400.0,26.4418,26.562,26.4418,26.5245,303400.0
2007-06-22 13:20:00,35.3,35.45,35.26,35.45,318300.0,26.532,26.6447,26.5019,26.6447,318300.0
2007-06-22 13:30:00,35.45,35.5,35.42,35.5,207900.0,26.6447,26.6823,26.6222,26.6823,207900.0
2007-06-22 13:40:00,35.49,35.53,35.43,35.52,218300.0,26.6748,26.7049,26.6297,26.6973,218300.0
2007-06-22 13:50:00,35.53,35.56,35.42,35.52,254200.0,26.7049,26.7274,26.6222,26.6973,254200.0
2007-06-22 14:00:00,35.52,35.53,35.4,35.41,262500.0,26.6973,26.7049,26.6071,26.6147,262500.0
2007-06-22 14:10:00,35.41,35.43,35.37,35.42,281000.0,26.6147,26.6297,26.5846,26.6222,281000.0
2007-06-22 14:20:00,35.43,35.58,35.38,35.58,377700.0,26.6297,26.7424,26.5921,26.7424,377700.0
2007-06-22 14:30:00,35.58,35.61,35.51,35.55,325300.0,26.7424,26.765,26.6898,26.7199,325300.0
2007-06-22 14:40:00,35.56,35.58,35.48,35.53,460500.0,26.7274,26.7424,26.6673,26.7049,460500.0
2007-06-22 14:50:00,35.53,35.57,35.52,35.56,221300.0,26.7049,26.7349,26.6973,26.7274,221300.0
2007-06-22 15:00:00,35.56,35.58,35.49,35.57,248000.0,26.7274,26.7424,26.6748,26.7349,248000.0
2007-06-22 15:10:00,35.56,35.6,35.53,35.6,338900.0,26.7274,26.7575,26.7049,26.7575,338900.0
2007-06-22 15:20:00,35.6,35.63,35.58,35.59,391200.0,26.7575,26.78,26.7424,26.75,391200.0
2007-06-22 15:30:00,35.58,35.65,35.52,35.57,594100.0,26.7424,26.795,26.6973,26.7349,594100.0
2007-06-22 15:40:00,35.58,35.69,35.57,35.68,1162800.0,26.7424,26.8251,26.7349,26.8176,1162800.0
2007-06-22 15:50:00,35.68,35.68,35.57,35.63,2211400.0,26.8176,26.8176,26.7349,26.78,2211400.0
2007-06-25 09:30:00,35.47,35.47,35.13,35.33,842900.0,26.6598,26.6598,26.4042,26.5545,842900.0
2007-06-25 09:40:00,35.33,35.41,35.17,35.37,710200.0,26.5545,26.6147,26.4343,26.5846,710200.0
2007-06-25 09:50:00,35.36,35.45,35.27,35.4,489500.0,26.5771,26.6447,26.5094,26.6071,489500.0
2007-06-25 10:00:00,35.39,35.47,35.2,35.22,847400.0,26.5996,26.6598,26.4568,26.4719,847400.0
2007-06-25 10:10:00,35.22,35.24,35.12,35.18,1156300.0,26.4719,26.4869,26.3967,26.4418,1156300.0
2007-06-25 10:20:00,35.18,35.3,35.17,35.24,763700.0,26.4418,26.532,26.4343,26.4869,763700.0
2007-06-25 10:30:00,35.24,35.33,35.17,35.18,691300.0,26.4869,26.5545,26.4343,26.4418,691300.0
2007-06-25 10:40:00,35.18,35.24,35.13,35.16,518600.0,26.4418,26.4869,26.4042,26.4268,518600.0
2007-06-25 10:50:00,35.16,35.23,35.13,35.19,641600.0,26.4268,26.4794,26.4042,26.4493,641600.0
2007-06-25 11:00:00,35.19,35.25,35.18,35.2,507800.0,26.4493,26.4944,26.4418,26.4568,507800.0
2007-06-25 11:10:00,35.2,35.24,35.18,35.19,343100.0,26.4568,26.4869,26.4418,26.4493,343100.0
2007-06-25 11:20:00,35.2,35.24,35.19,35.24,357400.0,26.4568,26.4869,26.4493,26.4869,357400.0
2007-06-25 11:30:00,35.24,35.25,35.19,35.2,320100.0,26.4869,26.4944,26.4493,26.4568,320100.0
2007-06-25 11:40:00,35.2,35.21,35.13,35.16,341200.0,26.4568,26.4643,26.4042,26.4268,341200.0
2007-06-25 11:50:00,35.15,35.16,35.08,35.1,334100.0,26.4192,26.4268,26.3666,26.3817,334100.0
2007-06-25 12:00:00,35.09,35.15,35.09,35.14,403000.0,26.3741,26.4192,26.3741,26.4117,403000.0
2007-06-25 12:10:00,35.15,35.21,35.15,35.19,262500.0,26.4192,26.4643,26.4192,26.4493,262500.0
2007-06-25 12:20:00,35.19,35.26,35.17,35.24,489000.0,26.4493,26.5019,26.4343,26.4869,489000.0
2007-06-25 12:30:00,35.24,35.37,35.24,35.32,506200.0,26.4869,26.5846,26.4869,26.547,506200.0
2007-06-25 12:40:00,35.32,35.39,35.27,35.29,389300.0,26.547,26.5996,26.5094,26.5245,389300.0
2007-06-25 12:50:00,35.3,35.46,35.29,35.36,452300.0,26.532,26.6522,26.5245,26.5771,452300.0
2007-06-25 13:00:00,35.36,35.41,35.29,35.37,371400.0,26.5771,26.6147,26.5245,26.5846,371400.0
2007-06-25 13:10:00,35.38,35.46,35.36,35.41,350500.0,26.5921,26.6522,26.5771,26.6147,350500.0
2007-06-25 13:20:00,35.41,35.42,35.34,35.37,343600.0,26.6147,26.6222,26.562,26.5846,343600.0
2007-06-25 13:30:00,35.37,35.42,35.37,35.38,224700.0,26.5846,26.6222,26.5846,26.5921,224700.0
2007-06-25 13:40:00,35.39,35.39,35.31,35.34,298000.0,26.5996,26.5996,26.5395,26.562,298000.0
2007-06-25 13:50:00,35.35,35.37,35.3,35.31,201700.0,26.5696,26.5846,26.532,26.5395,201700.0
2007-06-25 14:00:00,35.3,35.38,35.27,35.28,364400.0,26.532,26.5921,26.5094,26.517,364400.0
2007-06-25 14:10:00,35.28,35.28,35.15,35.15,406700.0,26.517,26.517,26.4192,26.4192,406700.0
2007-06-25 14:20:00,35.15,35.19,35.11,35.13,426400.0,26.4192,26.4493,26.3892,26.4042,426400.0
2007-06-25 14:30:00,35.13,35.15,35.01,35.03,615400.0,26.4042,26.4192,26.314,26.329,615400.0
2007-06-25 14:40:00,35.03,35.05,34.9,34.91,868400.0,26.329,26.3441,26.2313,26.2389,868400.0
2007-06-25 14:50:00,34.91,35.19,34.83,34.94,670300.0,26.2389,26.4493,26.1787,26.2614,670300.0
2007-06-25 15:00:00,34.94,34.94,34.81,34.82,390400.0,26.2614,26.2614,26.1637,26.1712,390400.0
2007-06-25 15:10:00,34.82,34.92,34.76,34.89,527400.0,26.1712,26.2464,26.1261,26.2238,527400.0
2007-06-25 15:20:00,34.89,34.97,34.87,34.9,454700.0,26.2238,26.284,26.2088,26.2313,454700.0
2007-06-25 15:30:00,34.91,35.05,34.91,35.04,546100.0,26.2389,26.3441,26.2389,26.3366,546100.0
2007-06-25 15:40:00,35.04,35.09,34.97,35.02,649900.0,26.3366,26.3741,26.284,26.3215,649900.0
2007-06-25 15:50:00,35.02,35.08,35.0,35.05,906600.0,26.3215,26.3666,26.3065,26.3441,906600.0
2007-06-26 09:30:00,35.07,35.09,34.82,34.91,366800.0,26.3591,26.3741,26.1712,26.2389,366800.0
2007-06-26 09:40:00,34.9,34.97,34.83,34.88,285000.0,26.2313,26.284,26.1787,26.2163,285000.0
2007-06-26 09:50:00,34.88,34.89,34.81,34.86,398000.0,26.2163,26.2238,26.1637,26.2013,398000.0
2007-06-26 10:00:00,34.87,34.89,34.76,34.78,426100.0,26.2088,26.2238,26.1261,26.1411,426100.0
2007-06-26 10:10:00,34.77,34.8,34.65,34.65,438900.0,26.1336,26.1562,26.0434,26.0434,438900.0
2007-06-26 10:20:00,34.65,34.67,34.57,34.58,409000.0,26.0434,26.0585,25.9833,25.9908,409000.0
2007-06-26 10:30:00,34.58,34.65,34.54,34.62,497700.0,25.9908,26.0434,25.9608,26.0209,497700.0
2007-06-26 10:40:00,34.62,34.69,34.53,34.57,430100.0,26.0209,26.0735,25.9532,25.9833,430100.0
2007-06-26 10:50:00,34.58,34.61,34.48,34.5,338800.0,25.9908,26.0134,25.9157,25.9307,338800.0
2007-06-26 11:00:00,34.49,34.56,34.48,34.51,386500.0,25.9232,25.9758,25.9157,25.9382,386500.0
2007-06-26 11:10:00,34.51,34.55,34.49,34.52,437900.0,25.9382,25.9683,25.9232,25.9457,437900.0
2007-06-26 11:20:00,34.51,34.54,34.47,34.49,392300.0,25.9382,25.9608,25.9081,25.9232,392300.0
2007-06-26 11:30:00,34.48,34.55,34.47,34.51,436600.0,25.9157,25.9683,25.9081,25.9382,436600.0
2007-06-26 11:40:00,34.52,34.65,34.52,34.63,326400.0,25.9457,26.0434,25.9457,26.0284,326400.0
2007-06-26 11:50:00,34.63,34.73,34.62,34.71,226600.0,26.0284,26.1036,26.0209,26.0885,226600.0
2007-06-26 12:00:00,34.71,34.75,34.65,34.65,378200.0,26.0885,26.1186,26.0434,26.0434,378200.0
2007-06-26 12:10:00,34.65,34.69,34.59,34.6,145500.0,26.0434,26.0735,25.9983,26.0059,145500.0
2007-06-26 12:20:00,34.6,34.61,34.57,34.6,120000.0,26.0059,26.0134,25.9833,26.0059,120000.0
2007-06-26 12:30:00,34.59,34.62,34.5,34.52,246600.0,25.9983,26.0209,25.9307,25.9457,246600.0
2007-06-26 12:40:00,34.51,34.64,34.51,34.64,150100.0,25.9382,26.0359,25.9382,26.0359,150100.0
2007-06-26 12:50:00,34.63,34.63,34.56,34.61,206700.0,26.0284,26.0284,25.9758,26.0134,206700.0
2007-06-26 13:00:00,34.61,34.63,34.55,34.63,459100.0,26.0134,26.0284,25.9683,26.0284,459100.0
2007-06-26 13:10:00,34.63,34.68,34.6,34.64,243500.0,26.0284,26.066,26.0059,26.0359,243500.0
2007-06-26 13:20:00,34.64,34.64,34.57,34.6,170300.0,26.0359,26.0359,25.9833,26.0059,170300.0
2007-06-26 13:30:00,34.6,34.65,34.57,34.59,195700.0,26.0059,26.0434,25.9833,25.9983,195700.0
2007-06-26 13:40:00,34.6,34.67,34.57,34.6,187600.0,26.0059,26.0585,25.9833,26.0059,187600.0
2007-06-26 13:50:00,34.6,34.63,34.57,34.58,291400.0,26.0059,26.0284,25.9833,25.9908,291400.0
2007-06-26 14:00:00,34.59,34.62,34.51,34.52,2809900.0,25.9983,26.0209,25.9382,25.9457,2809900.0
2007-06-26 14:10:00,34.52,34.58,34.48,34.52,277500.0,25.9457,25.9908,25.9157,25.9457,277500.0
2007-06-26 14:20:00,34.52,34.52,34.44,34.46,339200.0,25.9457,25.9457,25.8856,25.9006,339200.0
2007-06-26 14:30:00,34.46,34.5,34.35,34.35,365800.0,25.9006,25.9307,25.8179,25.8179,365800.0
2007-06-26 14:40:00,34.35,34.39,34.27,34.35,511600.0,25.8179,25.848,25.7578,25.8179,511600.0
2007-06-26 14:50:00,34.35,34.41,34.3,34.31,402000.0,25.8179,25.863,25.7804,25.7879,402000.0
2007-06-26 15:00:00,34.31,34.32,34.23,34.26,524300.0,25.7879,25.7954,25.7278,25.7503,524300.0
2007-06-26 15:10:00,34.26,34.44,34.26,34.41,338300.0,25.7503,25.8856,25.7503,25.863,338300.0
2007-06-26 15:20:00,34.41,34.41,34.35,34.36,393100.0,25.863,25.863,25.8179,25.8255,393100.0
2007-06-26 15:30:00,34.37,34.51,34.37,34.48,510200.0,25.833,25.9382,25.833,25.9157,510200.0
2007-06-26 15:40:00,34.48,34.5,34.44,34.49,473100.0,25.9157,25.9307,25.8856,25.9232,473100.0
2007-06-26 15:50:00,34.48,34.5,34.4,34.44,731000.0,25.9157,25.9307,25.8555,25.8856,731000.0
2007-06-27 09:30:00,34.16,34.16,33.77,34.03,1003700.0,25.6751,25.6751,25.382,25.5774,1003700.0
2007-06-27 09:40:00,34.03,34.03,33.82,33.89,702600.0,25.5774,25.5774,25.4196,25.4722,702600.0
2007-06-27 09:50:00,33.88,34.1,33.88,34.04,711200.0,25.4647,25.63,25.4647,25.5849,711200.0
2007-06-27 10:00:00,34.04,34.05,33.85,33.9,596600.0,25.5849,25.5925,25.4421,25.4797,596600.0
2007-06-27 10:10:00,33.9,34.07,33.89,34.05,703500.0,25.4797,25.6075,25.4722,25.5925,703500.0
2007-06-27 10:20:00,33.95,34.05,33.92,34.03,511100.0,25.5173,25.5925,25.4948,25.5774,511100.0
2007-06-27 10:30:00,34.04,34.43,34.04,34.23,1279000.0,25.5849,25.8781,25.5849,25.7278,1279000.0
2007-06-27 10:40:00,34.24,34.25,34.15,34.17,330700.0,25.7353,25.7428,25.6676,25.6827,330700.0
2007-06-27 10:50:00,34.16,34.22,34.1,34.21,312700.0,25.6751,25.7202,25.63,25.7127,312700.0
2007-06-27 11:00:00,34.21,34.24,34.1,34.18,292100.0,25.7127,25.7353,25.63,25.6902,292100.0
2007-06-27 11:10:00,34.19,34.35,34.19,34.27,639500.0,25.6977,25.8179,25.6977,25.7578,639500.0
2007-06-27 11:20:00,34.28,34.46,34.28,34.36,535900.0,25.7653,25.9006,25.7653,25.8255,535900.0
2007-06-27 11:30:00,34.36,34.43,34.28,34.34,477800.0,25.8255,25.8781,25.7653,25.8104,477800.0
2007-06-27 11:40:00,34.34,34.35,34.22,34.28,301700.0,25.8104,25.8179,25.7202,25.7653,301700.0
2007-06-27 11:50:00,34.28,34.38,34.26,34.34,261800.0,25.7653,25.8405,25.7503,25.8104,261800.0
2007-06-27 12:00:00,34.35,34.56,34.34,34.52,544600.0,25.8179,25.9758,25.8104,25.9457,544600.0
2007-06-27 12:10:00,34.53,34.57,34.43,34.45,371600.0,25.9532,25.9833,25.8781,25.8931,371600.0
2007-06-27 12:20:00,34.46,34.49,34.39,34.4,518600.0,25.9006,25.9232,25.848,25.8555,518600.0
2007-06-27 12:30:00,34.4,34.51,34.37,34.49,281100.0,25.8555,25.9382,25.833,25.9232,281100.0
2007-06-27 12:40:00,34.3,34.49,34.3,34.45,531800.0,25.7804,25.9232,25.7804,25.8931,531800.0
2007-06-27 12:50:00,34.45,34.52,34.4,34.51,310000.0,25.8931,25.9457,25.8555,25.9382,310000.0
2007-06-27 13:00:00,34.51,34.57,34.5,34.54,337400.0,25.9382,25.9833,25.9307,25.9608,337400.0
2007-06-27 13:10:00,34.54,34.55,34.45,34.49,234800.0,25.9608,25.9683,25.8931,25.9232,234800.0
2007-06-27 13:20:00,34.5,34.58,34.47,34.57,245900.0,25.9307,25.9908,25.9081,25.9833,245900.0
2007-06-27 13:30:00,34.56,34.56,34.39,34.45,309500.0,25.9758,25.9758,25.848,25.8931,309500.0
2007-06-27 13:40:00,34.46,34.54,34.44,34.52,223200.0,25.9006,25.9608,25.8856,25.9457,223200.0
2007-06-27 13:50:00,34.52,34.7,34.48,34.7,541700.0,25.9457,26.081,25.9157,26.081,541700.0
2007-06-27 14:00:00,34.7,34.76,34.69,34.75,431500.0,26.081,26.1261,26.0735,26.1186,431500.0
2007-06-27 14:10:00,34.75,34.85,34.7,34.82,653600.0,26.1186,26.1938,26.081,26.1712,653600.0
2007-06-27 14:20:00,34.82,34.93,34.82,34.83,534100.0,26.1712,26.2539,26.1712,26.1787,534100.0
2007-06-27 14:30:00,34.83,34.92,34.82,34.86,316100.0,26.1787,26.2464,26.1712,26.2013,316100.0
2007-06-27 14:40:00,34.86,34.86,34.81,34.81,360900.0,26.2013,26.2013,26.1637,26.1637,360900.0
2007-06-27 14:50:00,34.81,34.83,34.76,34.82,325300.0,26.1637,26.1787,26.1261,26.1712,325300.0
2007-06-27 15:00:00,34.82,34.92,34.8,34.88,429200.0,26.1712,26.2464,26.1562,26.2163,429200.0
2007-06-27 15:10:00,34.88,34.91,34.82,34.82,481600.0,26.2163,26.2389,26.1712,26.1712,481600.0
2007-06-27 15:20:00,34.82,34.97,34.76,34.76,1037300.0,26.1712,26.284,26.1261,26.1261,1037300.0
2007-06-27 15:30:00,34.76,34.84,34.76,34.81,388300.0,26.1261,26.1862,26.1261,26.1637,388300.0
2007-06-27 15:40:00,34.82,34.83,34.67,34.68,789500.0,26.1712,26.1787,26.0585,26.066,789500.0
2007-06-27 15:50:00,34.69,34.83,34.68,34.79,793100.0,26.0735,26.1787,26.066,26.1487,793100.0
2007-06-28 09:30:00,34.9,35.33,34.61,35.11,764500.0,26.2313,26.5545,26.0134,26.3892,764500.0
2007-06-28 09:40:00,35.1,35.16,35.01,35.14,378200.0,26.3817,26.4268,26.314,26.4117,378200.0
2007-06-28 09:50:00,35.13,35.16,35.09,35.13,250500.0,26.4042,26.4268,26.3741,26.4042,250500.0
2007-06-28 10:00:00,35.13,35.29,35.1,35.14,505000.0,26.4042,26.5245,26.3817,26.4117,505000.0
2007-06-28 10:10:00,35.13,35.25,35.11,35.24,373900.0,26.4042,26.4944,26.3892,26.4869,373900.0
2007-06-28 10:20:00,35.23,35.24,35.08,35.15,418600.0,26.4794,26.4869,26.3666,26.4192,418600.0
2007-06-28 10:30:00,35.15,35.15,34.69,34.84,772300.0,26.4192,26.4192,26.0735,26.1862,772300.0
2007-06-28 10:40:00,34.84,34.91,34.82,34.88,365500.0,26.1862,26.2389,26.1712,26.2163,365500.0
2007-06-28 10:50:00,34.88,34.88,34.73,34.83,231000.0,26.2163,26.2163,26.1036,26.1787,231000.0
2007-06-28 11:00:00,34.84,34.94,34.83,34.89,218700.0,26.1862,26.2614,26.1787,26.2238,218700.0
2007-06-28 11:10:00,34.89,34.99,34.83,34.98,179200.0,26.2238,26.299,26.1787,26.2915,179200.0
2007-06-28 11:20:00,34.97,35.0,34.94,34.98,215800.0,26.284,26.3065,26.2614,26.2915,215800.0
2007-06-28 11:30:00,34.97,35.07,34.96,35.07,129100.0,26.284,26.3591,26.2764,26.3591,129100.0
2007-06-28 11:40:00,35.06,35.07,34.96,34.98,137400.0,26.3516,26.3591,26.2764,26.2915,137400.0
2007-06-28 11:50:00,34.97,35.09,34.96,34.97,292800.0,26.284,26.3741,26.2764,26.284,292800.0
2007-06-28 12:00:00,34.97,35.05,34.87,34.95,223600.0,26.284,26.3441,26.2088,26.2689,223600.0
2007-06-28 12:10:00,34.95,35.0,34.89,34.9,170300.0,26.2689,26.3065,26.2238,26.2313,170300.0
2007-06-28 12:20:00,34.9,34.91,34.75,34.82,175700.0,26.2313,26.2389,26.1186,26.1712,175700.0
2007-06-28 12:30:00,34.81,34.86,34.77,34.86,195300.0,26.1637,26.2013,26.1336,26.2013,195300.0
2007-06-28 12:40:00,34.85,34.89,34.76,34.76,149300.0,26.1938,26.2238,26.1261,26.1261,149300.0
2007-06-28 12:50:00,34.76,34.78,34.71,34.77,155300.0,26.1261,26.1411,26.0885,26.1336,155300.0
2007-06-28 13:00:00,34.77,34.78,34.69,34.71,149900.0,26.1336,26.1411,26.0735,26.0885,149900.0
2007-06-28 13:10:00,34.71,34.71,34.68,34.69,114100.0,26.0885,26.0885,26.066,26.0735,114100.0
2007-06-28 13:20:00,34.7,34.79,34.69,34.79,156000.0,26.081,26.1487,26.0735,26.1487,156000.0
2007-06-28 13:30:00,34.79,34.82,34.78,34.78,155800.0,26.1487,26.1712,26.1411,26.1411,155800.0
2007-06-28 13:40:00,34.78,34.79,34.69,34.7,194800.0,26.1411,26.1487,26.0735,26.081,194800.0
2007-06-28 13:50:00,34.7,34.79,34.67,34.69,243900.0,26.081,26.1487,26.0585,26.0735,243900.0
2007-06-28 14:00:00,34.69,34.69,34.61,34.62,250500.0,26.0735,26.0735,26.0134,26.0209,250500.0
2007-06-28 14:10:00,34.62,34.75,34.5,34.68,415000.0,26.0209,26.1186,25.9307,26.066,415000.0
2007-06-28 14:20:00,34.69,34.74,34.47,34.54,482800.0,26.0735,26.1111,25.9081,25.9608,482800.0
2007-06-28 14:30:00,34.54,34.55,34.35,34.38,467300.0,25.9608,25.9683,25.8179,25.8405,467300.0
2007-06-28 14:40:00,34.39,34.63,34.39,34.54,401500.0,25.848,26.0284,25.848,25.9608,401500.0
2007-06-28 14:50:00,34.54,34.58,34.46,34.57,363600.0,25.9608,25.9908,25.9006,25.9833,363600.0
2007-06-28 15:00:00,34.57,34.57,34.4,34.54,342800.0,25.9833,25.9833,25.8555,25.9608,342800.0
2007-06-28 15:10:00,34.53,34.6,34.52,34.55,393200.0,25.9532,26.0059,25.9457,25.9683,393200.0
2007-06-28 15:20:00,34.55,34.62,34.51,34.57,348500.0,25.9683,26.0209,25.9382,25.9833,348500.0
2007-06-28 15:30:00,34.57,34.66,34.57,34.63,359200.0,25.9833,26.0509,25.9833,26.0284,359200.0
2007-06-28 15:40:00,34.63,34.63,34.47,34.49,529900.0,26.0284,26.0284,25.9081,25.9232,529900.0
2007-06-28 15:50:00,34.5,34.57,34.47,34.48,562100.0,25.9307,25.9833,25.9081,25.9157,562100.0
2007-06-29 09:30:00,34.86,34.96,34.76,34.91,452200.0,26.2013,26.2764,26.1261,26.2389,452200.0
2007-06-29 09:40:00,34.91,35.05,34.9,34.95,414700.0,26.2389,26.3441,26.2313,26.2689,414700.0
2007-06-29 09:50:00,34.95,35.05,34.88,34.88,425100.0,26.2689,26.3441,26.2163,26.2163,425100.0
2007-06-29 10:00:00,34.88,34.99,34.88,34.9,332400.0,26.2163,26.299,26.2163,26.2313,332400.0
2007-06-29 10:10:00,34.91,34.95,34.9,34.94,196500.0,26.2389,26.2689,26.2313,26.2614,196500.0
2007-06-29 10:20:00,34.94,34.97,34.89,34.93,208700.0,26.2614,26.284,26.2238,26.2539,208700.0
2007-06-29 10:30:00,34.94,34.95,34.85,34.88,217600.0,26.2614,26.2689,26.1938,26.2163,217600.0
2007-06-29 10:40:00,34.88,34.89,34.77,34.78,598100.0,26.2163,26.2238,26.1336,26.1411,598100.0
2007-06-29 10:50:00,34.79,34.8,34.72,34.75,297200.0,26.1487,26.1562,26.096,26.1186,297200.0
2007-06-29 11:00:00,34.74,34.75,34.65,34.65,396400.0,26.1111,26.1186,26.0434,26.0434,396400.0
2007-06-29 11:10:00,34.64,34.72,34.59,34.67,301900.0,26.0359,26.096,25.9983,26.0585,301900.0
2007-06-29 11:20:00,34.68,34.79,34.68,34.77,209800.0,26.066,26.1487,26.066,26.1336,209800.0
2007-06-29 11:30:00,34.78,34.83,34.75,34.8,172800.0,26.1411,26.1787,26.1186,26.1562,172800.0
2007-06-29 11:40:00,34.79,34.81,34.75,34.78,241900.0,26.1487,26.1637,26.1186,26.1411,241900.0
2007-06-29 11:50:00,34.78,34.81,34.74,34.8,279000.0,26.1411,26.1637,26.1111,26.1562,279000.0
2007-06-29 12:00:00,34.8,34.82,34.7,34.76,297400.0,26.1562,26.1712,26.081,26.1261,297400.0
2007-06-29 12:10:00,34.77,34.77,34.63,34.7,371500.0,26.1336,26.1336,26.0284,26.081,371500.0
2007-06-29 12:20:00,34.69,34.79,34.69,34.76,143300.0,26.0735,26.1487,26.0735,26.1261,143300.0
2007-06-29 12:30:00,34.76,34.76,34.64,34.68,159800.0,26.1261,26.1261,26.0359,26.066,159800.0
2007-06-29 12:40:00,34.68,34.8,34.68,34.74,147800.0,26.066,26.1562,26.066,26.1111,147800.0
2007-06-29 12:50:00,34.74,34.79,34.74,34.78,115500.0,26.1111,26.1487,26.1111,26.1411,115500.0
2007-06-29 13:00:00,34.78,34.84,34.7,34.71,318200.0,26.1411,26.1862,26.081,26.0885,318200.0
2007-06-29 13:10:00,34.71,34.75,34.64,34.75,206300.0,26.0885,26.1186,26.0359,26.1186,206300.0
2007-06-29 13:20:00,34.75,34.77,34.68,34.7,148300.0,26.1186,26.1336,26.066,26.081,148300.0
2007-06-29 13:30:00,34.7,34.8,34.65,34.77,239800.0,26.081,26.1562,26.0434,26.1336,239800.0
2007-06-29 13:40:00,34.77,34.83,34.71,34.83,220700.0,26.1336,26.1787,26.0885,26.1787,220700.0
2007-06-29 13:50:00,34.82,34.85,34.78,34.81,133200.0,26.1712,26.1938,26.1411,26.1637,133200.0
2007-06-29 14:00:00,34.81,34.81,34.63,34.69,263300.0,26.1637,26.1637,26.0284,26.0735,263300.0
2007-06-29 14:10:00,34.68,34.71,34.56,34.66,260000.0,26.066,26.0885,25.9758,26.0509,260000.0
2007-06-29 14:20:00,34.66,34.74,34.57,34.62,386000.0,26.0509,26.1111,25.9833,26.0209,386000.0
2007-06-29 14:30:00,34.62,34.71,34.56,34.67,133400.0,26.0209,26.0885,25.9758,26.0585,133400.0
2007-06-29 14:40:00,34.67,34.73,34.64,34.66,184700.0,26.0585,26.1036,26.0359,26.0509,184700.0
2007-06-29 14:50:00,34.67,34.73,34.67,34.72,176000.0,26.0585,26.1036,26.0585,26.096,176000.0
2007-06-29 15:00:00,34.72,34.75,34.5,34.57,513300.0,26.096,26.1186,25.9307,25.9833,513300.0
2007-06-29 15:10:00,34.58,34.58,34.31,34.42,545300.0,25.9908,25.9908,25.7879,25.8706,545300.0
2007-06-29 15:20:00,34.43,34.47,34.33,34.33,424000.0,25.8781,25.9081,25.8029,25.8029,424000.0
2007-06-29 15:30:00,34.33,34.34,34.27,34.34,653900.0,25.8029,25.8104,25.7578,25.8104,653900.0
2007-06-29 15:40:00,34.33,34.5,34.33,34.46,756800.0,25.8029,25.9307,25.8029,25.9006,756800.0
2007-06-29 15:50:00,34.46,34.55,34.44,34.49,788600.0,25.9006,25.9683,25.8856,25.9232,788600.0
2007-07-02 09:30:00,34.56,34.76,34.56,34.67,374100.0,25.9758,26.1261,25.9758,26.0585,374100.0
2007-07-02 09:40:00,34.68,34.79,34.61,34.68,247200.0,26.066,26.1487,26.0134,26.066,247200.0
2007-07-02 09:50:00,34.68,34.76,34.66,34.72,458200.0,26.066,26.1261,26.0509,26.096,458200.0
2007-07-02 10:00:00,34.72,34.8,34.69,34.78,390400.0,26.096,26.1562,26.0735,26.1411,390400.0
2007-07-02 10:10:00,34.77,34.91,34.76,34.86,234600.0,26.1336,26.2389,26.1261,26.2013,234600.0
2007-07-02 10:20:00,34.84,34.87,34.76,34.77,280400.0,26.1862,26.2088,26.1261,26.1336,280400.0
2007-07-02 10:30:00,34.77,34.8,34.72,34.72,205500.0,26.1336,26.1562,26.096,26.096,205500.0
2007-07-02 10:40:00,34.72,34.72,34.65,34.69,202500.0,26.096,26.096,26.0434,26.0735,202500.0
2007-07-02 10:50:00,34.68,34.7,34.62,34.63,204600.0,26.066,26.081,26.0209,26.0284,204600.0
2007-07-02 11:00:00,34.64,34.65,34.44,34.44,431600.0,26.0359,26.0434,25.8856,25.8856,431600.0
2007-07-02 11:10:00,34.45,34.5,34.4,34.47,263000.0,25.8931,25.9307,25.8555,25.9081,263000.0
2007-07-02 11:20:00,34.46,34.54,34.44,34.53,221600.0,25.9006,25.9608,25.8856,25.9532,221600.0
2007-07-02 11:30:00,34.52,34.57,34.46,34.52,183300.0,25.9457,25.9833,25.9006,25.9457,183300.0
2007-07-02 11:40:00,34.52,34.55,34.49,34.5,127800.0,25.9457,25.9683,25.9232,25.9307,127800.0
2007-07-02 11:50:00,34.51,34.58,34.49,34.5,145900.0,25.9382,25.9908,25.9232,25.9307,145900.0
2007-07-02 12:00:00,34.51,34.66,34.5,34.64,192000.0,25.9382,26.0509,25.9307,26.0359,192000.0
2007-07-02 12:10:00,34.64,34.7,34.61,34.63,110700.0,26.0359,26.081,26.0134,26.0284,110700.0
2007-07-02 12:20:00,34.63,34.66,34.53,34.61,170700.0,26.0284,26.0509,25.9532,26.0134,170700.0
2007-07-02 12:30:00,34.62,34.67,34.53,34.58,133200.0,26.0209,26.0585,25.9532,25.9908,133200.0
2007-07-02 12:40:00,34.57,34.69,34.54,34.69,100200.0,25.9833,26.0735,25.9608,26.0735,100200.0
2007-07-02 12:50:00,34.68,34.77,34.68,34.71,167500.0,26.066,26.1336,26.066,26.0885,167500.0
2007-07-02 13:00:00,34.71,34.79,34.68,34.76,99000.0,26.0885,26.1487,26.066,26.1261,99000.0
2007-07-02 13:10:00,34.76,34.81,34.72,34.72,105200.0,26.1261,26.1637,26.096,26.096,105200.0
2007-07-02 13:20:00,34.72,34.9,34.69,34.87,306200.0,26.096,26.2313,26.0735,26.2088,306200.0
2007-07-02 13:30:00,34.88,34.91,34.83,34.83,131700.0,26.2163,26.2389,26.1787,26.1787,131700.0
2007-07-02 13:40:00,34.83,34.93,34.82,34.91,132100.0,26.1787,26.2539,26.1712,26.2389,132100.0
2007-07-02 13:50:00,34.91,34.96,34.9,34.93,144200.0,26.2389,26.2764,26.2313,26.2539,144200.0
2007-07-02 14:00:00,34.92,35.01,34.92,34.98,237400.0,26.2464,26.314,26.2464,26.2915,237400.0
2007-07-02 14:10:00,34.98,34.98,34.86,34.91,112000.0,26.2915,26.2915,26.2013,26.2389,112000.0
2007-07-02 14:20:00,34.9,34.91,34.85,34.85,141900.0,26.2313,26.2389,26.1938,26.1938,141900.0
2007-07-02 14:30:00,34.86,34.99,34.85,34.94,146800.0,26.2013,26.299,26.1938,26.2614,146800.0
2007-07-02 14:40:00,34.94,35.0,34.89,34.94,200600.0,26.2614,26.3065,26.2238,26.2614,200600.0
2007-07-02 14:50:00,34.94,35.01,34.92,35.0,145500.0,26.2614,26.314,26.2464,26.3065,145500.0
2007-07-02 15:00:00,35.0,35.06,34.95,35.01,368200.0,26.3065,26.3516,26.2689,26.314,368200.0
2007-07-02 15:10:00,35.02,35.04,34.98,34.99,325200.0,26.3215,26.3366,26.2915,26.299,325200.0
2007-07-02 15:20:00,34.99,35.03,34.95,35.02,237400.0,26.299,26.329,26.2689,26.3215,237400.0
2007-07-02 15:30:00,35.02,35.02,34.94,34.94,207700.0,26.3215,26.3215,26.2614,26.2614,207700.0
2007-07-02 15:40:00,34.95,34.96,34.9,34.95,298000.0,26.2689,26.2764,26.2313,26.2689,298000.0
2007-07-02 15:50:00,34.94,34.94,34.87,34.94,688400.0,26.2614,26.2614,26.2088,26.2614,688400.0
2007-07-03 09:30:00,35.07,35.07,34.88,35.03,504500.0,26.3591,26.3591,26.2163,26.329,504500.0
2007-07-03 09:40:00,35.03,35.1,35.0,35.0,348600.0,26.329,26.3817,26.3065,26.3065,348600.0
2007-07-03 09:50:00,35.01,35.01,34.86,34.93,301000.0,26.314,26.314,26.2013,26.2539,301000.0
2007-07-03 10:00:00,34.93,34.98,34.89,34.92,565100.0,26.2539,26.2915,26.2238,26.2464,565100.0
2007-07-03 10:10:00,34.92,34.93,34.83,34.89,313500.0,26.2464,26.2539,26.1787,26.2238,313500.0
2007-07-03 10:20:00,34.9,35.0,34.9,34.99,260800.0,26.2313,26.3065,26.2313,26.299,260800.0
2007-07-03 10:30:00,35.0,35.07,34.93,35.07,220200.0,26.3065,26.3591,26.2539,26.3591,220200.0
2007-07-03 10:40:00,35.07,35.07,35.01,35.01,190500.0,26.3591,26.3591,26.314,26.314,190500.0
2007-07-03 10:50:00,35.01,35.02,34.95,34.97,218600.0,26.314,26.3215,26.2689,26.284,218600.0
2007-07-03 11:00:00,34.96,34.96,34.88,34.92,232900.0,26.2764,26.2764,26.2163,26.2464,232900.0
2007-07-03 11:10:00,34.92,34.94,34.79,34.8,193200.0,26.2464,26.2614,26.1487,26.1562,193200.0
2007-07-03 11:20:00,34.8,34.88,34.8,34.87,107200.0,26.1562,26.2163,26.1562,26.2088,107200.0
2007-07-03 11:30:00,34.87,34.88,34.8,34.85,159900.0,26.2088,26.2163,26.1562,26.1938,159900.0
2007-07-03 11:40:00,34.86,34.88,34.82,34.83,180400.0,26.2013,26.2163,26.1712,26.1787,180400.0
2007-07-03 11:50:00,34.83,34.87,34.82,34.86,112600.0,26.1787,26.2088,26.1712,26.2013,112600.0
2007-07-03 12:00:00,34.87,34.92,34.86,34.9,117500.0,26.2088,26.2464,26.2013,26.2313,117500.0
2007-07-03 12:10:00,34.91,34.94,34.9,34.93,159100.0,26.2389,26.2614,26.2313,26.2539,159100.0
2007-07-03 12:20:00,34.93,34.93,34.82,34.86,216200.0,26.2539,26.2539,26.1712,26.2013,216200.0
2007-07-03 12:30:00,34.86,34.91,34.83,34.87,174000.0,26.2013,26.2389,26.1787,26.2088,174000.0
2007-07-03 12:40:00,34.87,34.89,34.82,34.84,250400.0,26.2088,26.2238,26.1712,26.1862,250400.0
2007-07-03 12:50:00,34.84,34.85,34.76,34.81,537200.0,26.1862,26.1938,26.1261,26.1637,537200.0
2007-07-05 09:30:00,35.0,35.0,34.44,34.54,912600.0,26.3065,26.3065,25.8856,25.9608,912600.0
2007-07-05 09:40:00,34.52,34.62,34.48,34.52,533200.0,25.9457,26.0209,25.9157,25.9457,533200.0
2007-07-05 09:50:00,34.52,34.6,34.51,34.58,391800.0,25.9457,26.0059,25.9382,25.9908,391800.0
2007-07-05 10:00:00,34.58,34.6,34.51,34.55,458300.0,25.9908,26.0059,25.9382,25.9683,458300.0
2007-07-05 10:10:00,34.55,34.56,34.46,34.47,334100.0,25.9683,25.9758,25.9006,25.9081,334100.0
2007-07-05 10:20:00,34.47,34.49,34.41,34.41,296900.0,25.9081,25.9232,25.863,25.863,296900.0
2007-07-05 10:30:00,34.42,34.42,34.02,34.02,1219900.0,25.8706,25.8706,25.5699,25.5699,1219900.0
2007-07-05 10:40:00,34.03,34.17,34.02,34.04,886800.0,25.5774,25.6827,25.5699,25.5849,886800.0
2007-07-05 10:50:00,34.03,34.05,33.95,34.02,728700.0,25.5774,25.5925,25.5173,25.5699,728700.0
2007-07-05 11:00:00,34.01,34.05,33.95,34.0,504900.0,25.5624,25.5925,25.5173,25.5549,504900.0
2007-07-05 11:10:00,34.0,34.08,33.98,34.08,495500.0,25.5549,25.615,25.5399,25.615,495500.0
2007-07-05 11:20:00,34.08,34.14,33.97,33.99,451100.0,25.615,25.6601,25.5323,25.5474,451100.0
2007-07-05 11:30:00,33.99,34.06,33.98,34.05,257400.0,25.5474,25.6,25.5399,25.5925,257400.0
2007-07-05 11:40:00,34.05,34.1,33.99,34.0,663800.0,25.5925,25.63,25.5474,25.5549,663800.0
2007-07-05 11:50:00,34.0,34.02,33.88,33.9,1001100.0,25.5549,25.5699,25.4647,25.4797,1001100.0
2007-07-05 12:00:00,33.9,33.94,33.8,33.86,847300.0,25.4797,25.5098,25.4046,25.4497,847300.0
2007-07-05 12:10:00,33.87,33.92,33.84,33.88,517600.0,25.4572,25.4948,25.4346,25.4647,517600.0
2007-07-05 12:20:00,33.88,33.91,33.87,33.87,243400.0,25.4647,25.4872,25.4572,25.4572,243400.0
2007-07-05 12:30:00,33.88,33.92,33.85,33.87,448400.0,25.4647,25.4948,25.4421,25.4572,448400.0
2007-07-05 12:40:00,33.88,34.48,33.8,33.85,266600.0,25.4647,25.9157,25.4046,25.4421,266600.0
2007-07-05 12:50:00,33.85,33.94,33.84,33.91,295400.0,25.4421,25.5098,25.4346,25.4872,295400.0
2007-07-05 13:00:00,33.91,33.96,33.88,33.92,418600.0,25.4872,25.5248,25.4647,25.4948,418600.0
2007-07-05 13:10:00,33.93,33.95,33.85,33.9,428100.0,25.5023,25.5173,25.4421,25.4797,428100.0
2007-07-05 13:20:00,33.9,33.95,33.86,33.93,263800.0,25.4797,25.5173,25.4497,25.5023,263800.0
2007-07-05 13:30:00,33.92,34.03,33.92,34.01,454500.0,25.4948,25.5774,25.4948,25.5624,454500.0
2007-07-05 13:40:00,34.02,34.05,33.97,34.05,336100.0,25.5699,25.5925,25.5323,25.5925,336100.0
2007-07-05 13:50:00,34.05,34.12,34.03,34.06,475900.0,25.5925,25.6451,25.5774,25.6,475900.0
2007-07-05 14:00:00,34.06,34.2,34.04,34.18,587900.0,25.6,25.7052,25.5849,25.6902,587900.0
2007-07-05 14:10:00,34.17,34.33,34.17,34.27,709900.0,25.6827,25.8029,25.6827,25.7578,709900.0
2007-07-05 14:20:00,34.27,34.49,34.27,34.48,722600.0,25.7578,25.9232,25.7578,25.9157,722600.0
2007-07-05 14:30:00,34.49,34.55,34.44,34.45,643100.0,25.9232,25.9683,25.8856,25.8931,643100.0
2007-07-05 14:40:00,34.45,34.46,34.37,34.42,532400.0,25.8931,25.9006,25.833,25.8706,532400.0
2007-07-05 14:50:00,34.42,34.44,34.34,34.4,234200.0,25.8706,25.8856,25.8104,25.8555,234200.0
2007-07-05 15:00:00,34.42,34.46,34.32,34.35,385700.0,25.8706,25.9006,25.7954,25.8179,385700.0
2007-07-05 15:10:00,34.34,34.37,34.31,34.35,443200.0,25.8104,25.833,25.7879,25.8179,443200.0
2007-07-05 15:20:00,34.35,34.51,34.35,34.5,434000.0,25.8179,25.9382,25.8179,25.9307,434000.0
2007-07-05 15:30:00,34.5,34.55,34.43,34.54,412000.0,25.9307,25.9683,25.8781,25.9608,412000.0
2007-07-05 15:40:00,34.53,34.58,34.46,34.53,601900.0,25.9532,25.9908,25.9006,25.9532,601900.0
2007-07-05 15:50:00,34.53,34.55,34.47,34.49,754900.0,25.9532,25.9683,25.9081,25.9232,754900.0
2007-07-06 09:30:00,34.6,34.79,34.6,34.65,721600.0,26.0059,26.1487,26.0059,26.0434,721600.0
2007-07-06 09:40:00,34.65,34.7,34.6,34.67,566100.0,26.0434,26.081,26.0059,26.0585,566100.0
2007-07-06 09:50:00,34.67,34.73,34.53,34.7,567800.0,26.0585,26.1036,25.9532,26.081,567800.0
2007-07-06 10:00:00,34.71,34.88,34.69,34.76,580600.0,26.0885,26.2163,26.0735,26.1261,580600.0
2007-07-06 10:10:00,34.76,34.9,34.68,34.86,442200.0,26.1261,26.2313,26.066,26.2013,442200.0
2007-07-06 10:20:00,34.87,34.95,34.85,34.9,402000.0,26.2088,26.2689,26.1938,26.2313,402000.0
2007-07-06 10:30:00,34.89,34.97,34.8,34.81,495300.0,26.2238,26.284,26.1562,26.1637,495300.0
2007-07-06 10:40:00,34.82,34.92,34.76,34.89,454700.0,26.1712,26.2464,26.1261,26.2238,454700.0
2007-07-06 10:50:00,34.88,34.9,34.77,34.81,243200.0,26.2163,26.2313,26.1336,26.1637,243200.0
2007-07-06 11:00:00,34.82,34.9,34.82,34.88,176700.0,26.1712,26.2313,26.1712,26.2163,176700.0
2007-07-06 11:10:00,34.89,34.89,34.84,34.85,163900.0,26.2238,26.2238,26.1862,26.1938,163900.0
2007-07-06 11:20:00,34.86,34.98,34.86,34.97,185400.0,26.2013,26.2915,26.2013,26.284,185400.0
2007-07-06 11:30:00,34.97,35.0,34.95,34.98,253300.0,26.284,26.3065,26.2689,26.2915,253300.0
2007-07-06 11:40:00,34.98,34.99,34.94,34.95,198100.0,26.2915,26.299,26.2614,26.2689,198100.0
2007-07-06 11:50:00,34.95,34.98,34.93,34.95,205900.0,26.2689,26.2915,26.2539,26.2689,205900.0
2007-07-06 12:00:00,34.95,34.96,34.93,34.94,112200.0,26.2689,26.2764,26.2539,26.2614,112200.0
2007-07-06 12:10:00,34.95,34.96,34.89,34.92,227900.0,26.2689,26.2764,26.2238,26.2464,227900.0
2007-07-06 12:20:00,34.92,34.94,34.81,34.85,171900.0,26.2464,26.2614,26.1637,26.1938,171900.0
2007-07-06 12:30:00,34.85,34.9,34.81,34.88,116700.0,26.1938,26.2313,26.1637,26.2163,116700.0
2007-07-06 12:40:00,34.88,34.92,34.87,34.9,112500.0,26.2163,26.2464,26.2088,26.2313,112500.0
2007-07-06 12:50:00,34.91,34.92,34.88,34.89,86000.0,26.2389,26.2464,26.2163,26.2238,86000.0
2007-07-06 13:00:00,34.89,34.93,34.83,34.93,280300.0,26.2238,26.2539,26.1787,26.2539,280300.0
2007-07-06 13:10:00,34.92,34.94,34.84,34.85,132300.0,26.2464,26.2614,26.1862,26.1938,132300.0
2007-07-06 13:20:00,34.86,34.93,34.82,34.85,228700.0,26.2013,26.2539,26.1712,26.1938,228700.0
2007-07-06 13:30:00,34.86,34.95,34.84,34.88,180300.0,26.2013,26.2689,26.1862,26.2163,180300.0
2007-07-06 13:40:00,34.89,34.93,34.85,34.91,110000.0,26.2238,26.2539,26.1938,26.2389,110000.0
2007-07-06 13:50:00,34.91,34.95,34.85,34.91,108400.0,26.2389,26.2689,26.1938,26.2389,108400.0
2007-07-06 14:00:00,34.91,34.95,34.88,34.94,100600.0,26.2389,26.2689,26.2163,26.2614,100600.0
2007-07-06 14:10:00,34.94,34.98,34.92,34.94,188900.0,26.2614,26.2915,26.2464,26.2614,188900.0
2007-07-06 14:20:00,34.94,34.99,34.93,34.98,109500.0,26.2614,26.299,26.2539,26.2915,109500.0
2007-07-06 14:30:00,34.98,35.03,34.97,35.01,268500.0,26.2915,26.329,26.284,26.314,268500.0
2007-07-06 14:40:00,35.01,35.01,34.94,34.97,178500.0,26.314,26.314,26.2614,26.284,178500.0
2007-07-06 14:50:00,34.96,34.99,34.94,34.96,156000.0,26.2764,26.299,26.2614,26.2764,156000.0
2007-07-06 15:00:00,34.96,35.03,34.96,35.03,230800.0,26.2764,26.329,26.2764,26.329,230800.0
2007-07-06 15:10:00,35.03,35.03,34.95,35.0,263900.0,26.329,26.329,26.2689,26.3065,263900.0
2007-07-06 15:20:00,34.99,35.02,34.96,34.99,316600.0,26.299,26.3215,26.2764,26.299,316600.0
2007-07-06 15:30:00,34.99,35.01,34.88,34.93,412000.0,26.299,26.314,26.2163,26.2539,412000.0
2007-07-06 15:40:00,34.93,34.93,34.85,34.86,359700.0,26.2539,26.2539,26.1938,26.2013,359700.0
2007-07-06 15:50:00,34.86,34.86,34.76,34.83,841300.0,26.2013,26.2013,26.1261,26.1787,841300.0
2007-07-09 09:30:00,34.92,34.99,34.86,34.96,426800.0,26.2464,26.299,26.2013,26.2764,426800.0
2007-07-09 09:40:00,34.97,35.22,34.96,35.14,572000.0,26.284,26.4719,26.2764,26.4117,572000.0
2007-07-09 09:50:00,35.14,35.19,35.02,35.07,408200.0,26.4117,26.4493,26.3215,26.3591,408200.0
2007-07-09 10:00:00,35.07,35.07,34.96,35.0,456700.0,26.3591,26.3591,26.2764,26.3065,456700.0
2007-07-09 10:10:00,35.0,35.05,34.99,35.02,275500.0,26.3065,26.3441,26.299,26.3215,275500.0
2007-07-09 10:20:00,35.03,35.08,35.0,35.07,239600.0,26.329,26.3666,26.3065,26.3591,239600.0
2007-07-09 10:30:00,35.07,35.08,34.96,35.03,418500.0,26.3591,26.3666,26.2764,26.329,418500.0
2007-07-09 10:40:00,35.03,35.04,34.92,35.02,279200.0,26.329,26.3366,26.2464,26.3215,279200.0
2007-07-09 10:50:00,35.03,35.1,34.96,34.96,325500.0,26.329,26.3817,26.2764,26.2764,325500.0
2007-07-09 11:00:00,34.96,35.05,34.93,34.97,315500.0,26.2764,26.3441,26.2539,26.284,315500.0
2007-07-09 11:10:00,34.96,34.99,34.95,34.97,103200.0,26.2764,26.299,26.2689,26.284,103200.0
2007-07-09 11:20:00,34.98,35.0,34.95,34.97,265700.0,26.2915,26.3065,26.2689,26.284,265700.0
2007-07-09 11:30:00,34.97,34.99,34.94,34.96,119500.0,26.284,26.299,26.2614,26.2764,119500.0
2007-07-09 11:40:00,34.96,34.96,34.92,34.94,170100.0,26.2764,26.2764,26.2464,26.2614,170100.0
2007-07-09 11:50:00,34.93,34.97,34.92,34.93,203500.0,26.2539,26.284,26.2464,26.2539,203500.0
2007-07-09 12:00:00,34.93,34.99,34.92,34.98,248400.0,26.2539,26.299,26.2464,26.2915,248400.0
2007-07-09 12:10:00,34.98,35.04,34.98,35.03,137300.0,26.2915,26.3366,26.2915,26.329,137300.0
2007-07-09 12:20:00,35.03,35.07,34.98,35.03,271100.0,26.329,26.3591,26.2915,26.329,271100.0
2007-07-09 12:30:00,35.03,35.08,35.0,35.01,130900.0,26.329,26.3666,26.3065,26.314,130900.0
2007-07-09 12:40:00,35.02,35.03,34.97,35.01,126600.0,26.3215,26.329,26.284,26.314,126600.0
2007-07-09 12:50:00,35.02,35.02,34.97,34.99,195300.0,26.3215,26.3215,26.284,26.299,195300.0
2007-07-09 13:00:00,34.99,35.04,34.97,35.04,195100.0,26.299,26.3366,26.284,26.3366,195100.0
2007-07-09 13:10:00,35.03,35.05,35.01,35.02,116200.0,26.329,26.3441,26.314,26.3215,116200.0
2007-07-09 13:20:00,35.01,35.06,35.01,35.05,89400.0,26.314,26.3516,26.314,26.3441,89400.0
2007-07-09 13:30:00,35.04,35.07,35.0,35.06,269000.0,26.3366,26.3591,26.3065,26.3516,269000.0
2007-07-09 13:40:00,35.06,35.07,34.96,35.0,203800.0,26.3516,26.3591,26.2764,26.3065,203800.0
2007-07-09 13:50:00,35.01,35.05,35.0,35.03,120900.0,26.314,26.3441,26.3065,26.329,120900.0
2007-07-09 14:00:00,35.02,35.03,34.95,34.96,169300.0,26.3215,26.329,26.2689,26.2764,169300.0
2007-07-09 14:10:00,34.96,34.98,34.93,34.97,141300.0,26.2764,26.2915,26.2539,26.284,141300.0
2007-07-09 14:20:00,34.97,35.0,34.94,34.97,122800.0,26.284,26.3065,26.2614,26.284,122800.0
2007-07-09 14:30:00,34.96,35.12,34.96,35.1,272400.0,26.2764,26.3967,26.2764,26.3817,272400.0
2007-07-09 14:40:00,35.1,35.12,35.03,35.08,232200.0,26.3817,26.3967,26.329,26.3666,232200.0
2007-07-09 14:50:00,35.07,35.14,35.07,35.12,98100.0,26.3591,26.4117,26.3591,26.3967,98100.0
2007-07-09 15:00:00,35.12,35.14,35.08,35.11,149000.0,26.3967,26.4117,26.3666,26.3892,149000.0
2007-07-09 15:10:00,35.11,35.15,35.1,35.14,241500.0,26.3892,26.4192,26.3817,26.4117,241500.0
2007-07-09 15:20:00,35.14,35.15,35.06,35.13,226000.0,26.4117,26.4192,26.3516,26.4042,226000.0
2007-07-09 15:30:00,35.13,35.16,35.07,35.09,265600.0,26.4042,26.4268,26.3591,26.3741,265600.0
2007-07-09 15:40:00,35.09,35.09,35.01,35.04,384700.0,26.3741,26.3741,26.314,26.3366,384700.0
2007-07-09 15:50:00,35.05,35.1,35.02,35.06,863400.0,26.3441,26.3817,26.3215,26.3516,863400.0
2007-07-10 09:30:00,34.97,34.98,34.7,34.77,559800.0,26.284,26.2915,26.081,26.1336,559800.0
2007-07-10 09:40:00,34.76,34.9,34.7,34.87,494000.0,26.1261,26.2313,26.081,26.2088,494000.0
2007-07-10 09:50:00,34.86,34.95,34.8,34.88,370000.0,26.2013,26.2689,26.1562,26.2163,370000.0
2007-07-10 10:00:00,34.89,34.92,34.77,34.92,388400.0,26.2238,26.2464,26.1336,26.2464,388400.0
2007-07-10 10:10:00,34.92,35.2,34.91,35.18,516300.0,26.2464,26.4568,26.2389,26.4418,516300.0
2007-07-10 10:20:00,35.18,35.2,35.08,35.09,402400.0,26.4418,26.4568,26.3666,26.3741,402400.0
2007-07-10 10:30:00,35.09,35.11,34.99,35.05,323000.0,26.3741,26.3892,26.299,26.3441,323000.0
2007-07-10 10:40:00,35.05,35.1,34.98,35.01,278500.0,26.3441,26.3817,26.2915,26.314,278500.0
2007-07-10 10:50:00,35.01,35.18,35.01,35.16,310100.0,26.314,26.4418,26.314,26.4268,310100.0
2007-07-10 11:00:00,35.15,35.29,35.15,35.26,340200.0,26.4192,26.5245,26.4192,26.5019,340200.0
2007-07-10 11:10:00,35.27,35.3,35.16,35.27,320600.0,26.5094,26.532,26.4268,26.5094,320600.0
2007-07-10 11:20:00,35.28,35.33,35.27,35.28,307800.0,26.517,26.5545,26.5094,26.517,307800.0
2007-07-10 11:30:00,35.28,35.32,35.25,35.27,200700.0,26.517,26.547,26.4944,26.5094,200700.0
2007-07-10 11:40:00,35.27,35.31,35.25,35.25,170700.0,26.5094,26.5395,26.4944,26.4944,170700.0
2007-07-10 11:50:00,35.25,35.27,35.17,35.17,140300.0,26.4944,26.5094,26.4343,26.4343,140300.0
2007-07-10 12:00:00,35.17,35.24,35.14,35.19,230300.0,26.4343,26.4869,26.4117,26.4493,230300.0
2007-07-10 12:10:00,35.19,35.22,35.12,35.15,239700.0,26.4493,26.4719,26.3967,26.4192,239700.0
2007-07-10 12:20:00,35.15,35.2,35.13,35.15,101300.0,26.4192,26.4568,26.4042,26.4192,101300.0
2007-07-10 12:30:00,35.15,35.29,34.88,35.28,189300.0,26.4192,26.5245,26.2163,26.517,189300.0
2007-07-10 12:40:00,35.28,35.29,35.21,35.25,236000.0,26.517,26.5245,26.4643,26.4944,236000.0
2007-07-10 12:50:00,35.26,35.3,35.24,35.29,179400.0,26.5019,26.532,26.4869,26.5245,179400.0
2007-07-10 13:00:00,35.29,35.34,35.22,35.28,253900.0,26.5245,26.562,26.4719,26.517,253900.0
2007-07-10 13:10:00,35.29,35.34,35.19,35.26,296300.0,26.5245,26.562,26.4493,26.5019,296300.0
2007-07-10 13:20:00,35.26,35.26,35.15,35.17,284200.0,26.5019,26.5019,26.4192,26.4343,284200.0
2007-07-10 13:30:00,35.17,35.29,35.16,35.25,222600.0,26.4343,26.5245,26.4268,26.4944,222600.0
2007-07-10 13:40:00,35.25,35.26,35.07,35.1,272000.0,26.4944,26.5019,26.3591,26.3817,272000.0
2007-07-10 13:50:00,35.09,35.15,35.01,35.1,343800.0,26.3741,26.4192,26.314,26.3817,343800.0
2007-07-10 14:00:00,35.1,35.17,35.02,35.04,270200.0,26.3817,26.4343,26.3215,26.3366,270200.0
2007-07-10 14:10:00,35.04,35.16,35.02,35.15,184500.0,26.3366,26.4268,26.3215,26.4192,184500.0
2007-07-10 14:20:00,35.16,35.18,35.1,35.13,185500.0,26.4268,26.4418,26.3817,26.4042,185500.0
2007-07-10 14:30:00,35.13,35.17,35.09,35.12,131300.0,26.4042,26.4343,26.3741,26.3967,131300.0
2007-07-10 14:40:00,35.12,35.15,35.04,35.06,304000.0,26.3967,26.4192,26.3366,26.3516,304000.0
2007-07-10 14:50:00,35.06,35.17,35.05,35.13,305400.0,26.3516,26.4343,26.3441,26.4042,305400.0
2007-07-10 15:00:00,35.13,35.16,35.06,35.1,208300.0,26.4042,26.4268,26.3516,26.3817,208300.0
2007-07-10 15:10:00,35.09,35.17,35.05,35.11,344400.0,26.3741,26.4343,26.3441,26.3892,344400.0
2007-07-10 15:20:00,35.1,35.18,35.08,35.14,515600.0,26.3817,26.4418,26.3666,26.4117,515600.0
2007-07-10 15:30:00,35.14,35.14,34.97,34.97,320100.0,26.4117,26.4117,26.284,26.284,320100.0
2007-07-10 15:40:00,34.97,35.0,34.9,34.92,754600.0,26.284,26.3065,26.2313,26.2464,754600.0
2007-07-10 15:50:00,34.92,35.0,34.91,34.94,740300.0,26.2464,26.3065,26.2389,26.2614,740300.0
2007-07-11 09:30:00,34.6,34.67,34.44,34.48,896200.0,26.0059,26.0585,25.8856,25.9157,896200.0
2007-07-11 09:40:00,34.49,34.59,34.42,34.56,462200.0,25.9232,25.9983,25.8706,25.9758,462200.0
2007-07-11 09:50:00,34.56,34.56,34.43,34.51,665000.0,25.9758,25.9758,25.8781,25.9382,665000.0
2007-07-11 10:00:00,34.5,34.55,34.44,34.49,530900.0,25.9307,25.9683,25.8856,25.9232,530900.0
2007-07-11 10:10:00,34.49,34.58,34.47,34.57,396800.0,25.9232,25.9908,25.9081,25.9833,396800.0
2007-07-11 10:20:00,34.57,34.57,34.43,34.47,655700.0,25.9833,25.9833,25.8781,25.9081,655700.0
2007-07-11 10:30:00,34.48,34.6,34.45,34.54,910600.0,25.9157,26.0059,25.8931,25.9608,910600.0
2007-07-11 10:40:00,34.54,34.63,34.52,34.55,678100.0,25.9608,26.0284,25.9457,25.9683,678100.0
2007-07-11 10:50:00,34.56,34.6,34.55,34.59,458200.0,25.9758,26.0059,25.9683,25.9983,458200.0
2007-07-11 11:00:00,34.59,34.65,34.57,34.63,422400.0,25.9983,26.0434,25.9833,26.0284,422400.0
2007-07-11 11:10:00,34.63,34.64,34.53,34.59,238900.0,26.0284,26.0359,25.9532,25.9983,238900.0
2007-07-11 11:20:00,34.59,34.6,34.52,34.55,228000.0,25.9983,26.0059,25.9457,25.9683,228000.0
2007-07-11 11:30:00,34.55,34.6,34.54,34.59,193900.0,25.9683,26.0059,25.9608,25.9983,193900.0
2007-07-11 11:40:00,34.59,34.61,34.55,34.56,150700.0,25.9983,26.0134,25.9683,25.9758,150700.0
2007-07-11 11:50:00,34.56,34.58,34.48,34.53,344700.0,25.9758,25.9908,25.9157,25.9532,344700.0
2007-07-11 12:00:00,34.52,34.57,34.5,34.55,248900.0,25.9457,25.9833,25.9307,25.9683,248900.0
2007-07-11 12:10:00,34.55,34.56,34.39,34.4,282200.0,25.9683,25.9758,25.848,25.8555,282200.0
2007-07-11 12:20:00,34.4,34.48,34.39,34.44,320300.0,25.8555,25.9157,25.848,25.8856,320300.0
2007-07-11 12:30:00,34.44,34.47,34.4,34.4,176400.0,25.8856,25.9081,25.8555,25.8555,176400.0
2007-07-11 12:40:00,34.4,34.41,34.35,34.35,282600.0,25.8555,25.863,25.8179,25.8179,282600.0
2007-07-11 12:50:00,34.36,34.4,34.28,34.39,329900.0,25.8255,25.8555,25.7653,25.848,329900.0
2007-07-11 13:00:00,34.4,34.48,34.39,34.44,282800.0,25.8555,25.9157,25.848,25.8856,282800.0
2007-07-11 13:10:00,34.45,34.48,34.44,34.47,198700.0,25.8931,25.9157,25.8856,25.9081,198700.0
2007-07-11 13:20:00,34.47,34.47,34.44,34.47,163800.0,25.9081,25.9081,25.8856,25.9081,163800.0
2007-07-11 13:30:00,34.46,34.53,34.44,34.5,264300.0,25.9006,25.9532,25.8856,25.9307,264300.0
2007-07-11 13:40:00,34.5,34.52,34.46,34.46,159800.0,25.9307,25.9457,25.9006,25.9006,159800.0
2007-07-11 13:50:00,34.47,34.49,34.35,34.36,288700.0,25.9081,25.9232,25.8179,25.8255,288700.0
2007-07-11 14:00:00,34.35,34.44,34.32,34.38,289400.0,25.8179,25.8856,25.7954,25.8405,289400.0
2007-07-11 14:10:00,34.38,34.39,34.3,34.33,274300.0,25.8405,25.848,25.7804,25.8029,274300.0
2007-07-11 14:20:00,34.34,34.36,34.3,34.33,210800.0,25.8104,25.8255,25.7804,25.8029,210800.0
2007-07-11 14:30:00,34.32,34.39,34.29,34.37,301700.0,25.7954,25.848,25.7729,25.833,301700.0
2007-07-11 14:40:00,34.37,34.38,34.3,34.32,261400.0,25.833,25.8405,25.7804,25.7954,261400.0
2007-07-11 14:50:00,34.32,34.34,34.24,34.27,289100.0,25.7954,25.8104,25.7353,25.7578,289100.0
2007-07-11 15:00:00,34.28,34.28,34.21,34.23,352300.0,25.7653,25.7653,25.7127,25.7278,352300.0
2007-07-11 15:10:00,34.23,34.24,34.17,34.2,335000.0,25.7278,25.7353,25.6827,25.7052,335000.0
2007-07-11 15:20:00,34.2,34.25,34.17,34.2,582100.0,25.7052,25.7428,25.6827,25.7052,582100.0
2007-07-11 15:30:00,34.21,34.24,34.16,34.17,443500.0,25.7127,25.7353,25.6751,25.6827,443500.0
2007-07-11 15:40:00,34.17,34.36,34.16,34.32,893100.0,25.6827,25.8255,25.6751,25.7954,893100.0
2007-07-11 15:50:00,34.31,34.48,34.31,34.45,1498000.0,25.7879,25.9157,25.7879,25.8931,1498000.0
2007-07-12 09:30:00,34.75,34.83,34.65,34.82,640800.0,26.1186,26.1787,26.0434,26.1712,640800.0
2007-07-12 09:40:00,34.83,35.05,34.81,35.03,715600.0,26.1787,26.3441,26.1637,26.329,715600.0
2007-07-12 09:50:00,35.03,35.04,34.8,34.83,689800.0,26.329,26.3366,26.1562,26.1787,689800.0
2007-07-12 10:00:00,34.84,34.86,34.75,34.75,402600.0,26.1862,26.2013,26.1186,26.1186,402600.0
2007-07-12 10:10:00,34.76,34.81,34.74,34.78,580100.0,26.1261,26.1637,26.1111,26.1411,580100.0
2007-07-12 10:20:00,34.78,34.8,34.75,34.77,461300.0,26.1411,26.1562,26.1186,26.1336,461300.0
2007-07-12 10:30:00,34.78,34.83,34.65,34.71,1117800.0,26.1411,26.1787,26.0434,26.0885,1117800.0
2007-07-12 10:40:00,34.71,34.98,34.71,34.96,532900.0,26.0885,26.2915,26.0885,26.2764,532900.0
2007-07-12 10:50:00,34.96,35.04,34.92,35.02,575700.0,26.2764,26.3366,26.2464,26.3215,575700.0
2007-07-12 11:00:00,35.02,35.04,34.82,34.82,443900.0,26.3215,26.3366,26.1712,26.1712,443900.0
2007-07-12 11:10:00,34.83,34.86,34.74,34.85,492300.0,26.1787,26.2013,26.1111,26.1938,492300.0
2007-07-12 11:20:00,34.86,34.92,34.8,34.92,703800.0,26.2013,26.2464,26.1562,26.2464,703800.0
2007-07-12 11:30:00,34.91,34.94,34.42,34.83,324700.0,26.2389,26.2614,25.8706,26.1787,324700.0
2007-07-12 11:40:00,34.83,34.86,34.74,34.77,403500.0,26.1787,26.2013,26.1111,26.1336,403500.0
2007-07-12 11:50:00,34.77,34.78,34.59,34.64,447800.0,26.1336,26.1411,25.9983,26.0359,447800.0
2007-07-12 12:00:00,34.64,34.8,34.5,34.57,564600.0,26.0359,26.1562,25.9307,25.9833,564600.0
2007-07-12 12:10:00,34.57,34.74,34.56,34.72,387600.0,25.9833,26.1111,25.9758,26.096,387600.0
2007-07-12 12:20:00,34.72,34.72,34.64,34.7,224900.0,26.096,26.096,26.0359,26.081,224900.0
2007-07-12 12:30:00,34.69,34.77,34.66,34.72,339900.0,26.0735,26.1336,26.0509,26.096,339900.0
2007-07-12 12:40:00,34.73,34.73,34.69,34.73,220000.0,26.1036,26.1036,26.0735,26.1036,220000.0
2007-07-12 12:50:00,34.73,34.84,34.73,34.73,342000.0,26.1036,26.1862,26.1036,26.1036,342000.0
2007-07-12 13:00:00,34.73,34.81,34.72,34.75,196600.0,26.1036,26.1637,26.096,26.1186,196600.0
2007-07-12 13:10:00,34.76,34.84,34.75,34.77,2221600.0,26.1261,26.1862,26.1186,26.1336,2221600.0
2007-07-12 13:20:00,34.77,34.87,34.76,34.85,169900.0,26.1336,26.2088,26.1261,26.1938,169900.0
2007-07-12 13:30:00,34.86,34.86,34.78,34.81,233300.0,26.2013,26.2013,26.1411,26.1637,233300.0
2007-07-12 13:40:00,34.82,34.87,34.8,34.81,181800.0,26.1712,26.2088,26.1562,26.1637,181800.0
2007-07-12 13:50:00,34.81,34.82,34.77,34.79,135700.0,26.1637,26.1712,26.1336,26.1487,135700.0
2007-07-12 14:00:00,34.79,34.84,34.73,34.82,256100.0,26.1487,26.1862,26.1036,26.1712,256100.0
2007-07-12 14:10:00,34.82,34.84,34.73,34.74,228900.0,26.1712,26.1862,26.1036,26.1111,228900.0
2007-07-12 14:20:00,34.73,34.83,34.73,34.82,186100.0,26.1036,26.1787,26.1036,26.1712,186100.0
2007-07-12 14:30:00,34.82,34.84,34.8,34.82,166800.0,26.1712,26.1862,26.1562,26.1712,166800.0
2007-07-12 14:40:00,34.82,34.89,34.81,34.88,500300.0,26.1712,26.2238,26.1637,26.2163,500300.0
2007-07-12 14:50:00,34.88,34.92,34.87,34.9,346100.0,26.2163,26.2464,26.2088,26.2313,346100.0
2007-07-12 15:00:00,34.9,34.95,34.85,34.9,405900.0,26.2313,26.2689,26.1938,26.2313,405900.0
2007-07-12 15:10:00,34.9,34.93,34.86,34.86,474000.0,26.2313,26.2539,26.2013,26.2013,474000.0
2007-07-12 15:20:00,34.86,34.94,34.86,34.93,210100.0,26.2013,26.2614,26.2013,26.2539,210100.0
2007-07-12 15:30:00,34.94,35.03,34.93,34.97,719700.0,26.2614,26.329,26.2539,26.284,719700.0
2007-07-12 15:40:00,34.96,35.02,34.94,34.97,554600.0,26.2764,26.3215,26.2614,26.284,554600.0
2007-07-12 15:50:00,34.97,35.02,34.97,35.02,672300.0,26.284,26.3215,26.284,26.3215,672300.0
2007-07-13 09:30:00,34.82,35.13,34.8,35.12,1151500.0,26.1712,26.4042,26.1562,26.3967,1151500.0
2007-07-13 09:40:00,35.12,35.55,35.03,35.49,1245600.0,26.3967,26.7199,26.329,26.6748,1245600.0
2007-07-13 09:50:00,35.48,35.56,35.25,35.49,1335200.0,26.6673,26.7274,26.4944,26.6748,1335200.0
2007-07-13 10:00:00,35.49,35.51,35.4,35.51,994500.0,26.6748,26.6898,26.6071,26.6898,994500.0
2007-07-13 10:10:00,35.51,35.57,35.26,35.32,1193400.0,26.6898,26.7349,26.5019,26.547,1193400.0
2007-07-13 10:20:00,35.32,35.47,35.32,35.46,388600.0,26.547,26.6598,26.547,26.6522,388600.0
2007-07-13 10:30:00,35.46,35.46,35.34,35.36,442100.0,26.6522,26.6522,26.562,26.5771,442100.0
2007-07-13 10:40:00,35.35,35.52,35.35,35.48,650800.0,26.5696,26.6973,26.5696,26.6673,650800.0
2007-07-13 10:50:00,35.5,35.6,35.45,35.59,529400.0,26.6823,26.7575,26.6447,26.75,529400.0
2007-07-13 11:00:00,35.59,35.63,35.55,35.61,1193000.0,26.75,26.78,26.7199,26.765,1193000.0
2007-07-13 11:10:00,35.6,35.67,35.6,35.64,459200.0,26.7575,26.8101,26.7575,26.7875,459200.0
2007-07-13 11:20:00,35.64,35.68,35.57,35.59,362900.0,26.7875,26.8176,26.7349,26.75,362900.0
2007-07-13 11:30:00,35.59,35.63,35.55,35.62,458200.0,26.75,26.78,26.7199,26.7725,458200.0
2007-07-13 11:40:00,35.61,35.65,35.54,35.6,335000.0,26.765,26.795,26.7124,26.7575,335000.0
2007-07-13 11:50:00,35.6,35.62,35.53,35.53,246800.0,26.7575,26.7725,26.7049,26.7049,246800.0
2007-07-13 12:00:00,35.53,35.62,35.53,35.61,163900.0,26.7049,26.7725,26.7049,26.765,163900.0
2007-07-13 12:10:00,35.61,35.61,35.57,35.57,587600.0,26.765,26.765,26.7349,26.7349,587600.0
2007-07-13 12:20:00,35.57,35.61,35.49,35.5,472700.0,26.7349,26.765,26.6748,26.6823,472700.0
2007-07-13 12:30:00,35.51,35.51,35.37,35.38,386000.0,26.6898,26.6898,26.5846,26.5921,386000.0
2007-07-13 12:40:00,35.38,35.49,35.37,35.49,350600.0,26.5921,26.6748,26.5846,26.6748,350600.0
2007-07-13 12:50:00,35.49,35.53,35.47,35.51,316800.0,26.6748,26.7049,26.6598,26.6898,316800.0
2007-07-13 13:00:00,35.52,35.58,35.51,35.56,346100.0,26.6973,26.7424,26.6898,26.7274,346100.0
2007-07-13 13:10:00,35.57,35.59,35.52,35.52,186100.0,26.7349,26.75,26.6973,26.6973,186100.0
2007-07-13 13:20:00,35.52,35.54,35.48,35.5,346500.0,26.6973,26.7124,26.6673,26.6823,346500.0
2007-07-13 13:30:00,35.49,35.52,35.48,35.49,136200.0,26.6748,26.6973,26.6673,26.6748,136200.0
2007-07-13 13:40:00,35.48,35.5,35.44,35.49,191600.0,26.6673,26.6823,26.6372,26.6748,191600.0
2007-07-13 13:50:00,35.5,35.52,35.46,35.5,188700.0,26.6823,26.6973,26.6522,26.6823,188700.0
2007-07-13 14:00:00,35.5,35.5,35.48,35.49,244800.0,26.6823,26.6823,26.6673,26.6748,244800.0
2007-07-13 14:10:00,35.49,35.52,35.46,35.5,273100.0,26.6748,26.6973,26.6522,26.6823,273100.0
2007-07-13 14:20:00,35.5,35.54,35.48,35.52,298000.0,26.6823,26.7124,26.6673,26.6973,298000.0
2007-07-13 14:30:00,35.52,35.6,35.49,35.6,367600.0,26.6973,26.7575,26.6748,26.7575,367600.0
2007-07-13 14:40:00,35.6,35.64,35.58,35.61,294900.0,26.7575,26.7875,26.7424,26.765,294900.0
2007-07-13 14:50:00,35.61,35.68,35.61,35.66,266500.0,26.765,26.8176,26.765,26.8026,266500.0
2007-07-13 15:00:00,35.66,35.67,35.58,35.61,297800.0,26.8026,26.8101,26.7424,26.765,297800.0
2007-07-13 15:10:00,35.6,35.65,35.55,35.63,308800.0,26.7575,26.795,26.7199,26.78,308800.0
2007-07-13 15:20:00,35.63,35.64,35.55,35.57,367500.0,26.78,26.7875,26.7199,26.7349,367500.0
2007-07-13 15:30:00,35.56,35.58,35.49,35.52,458100.0,26.7274,26.7424,26.6748,26.6973,458100.0
2007-07-13 15:40:00,35.52,35.57,35.51,35.52,618300.0,26.6973,26.7349,26.6898,26.6973,618300.0
2007-07-13 15:50:00,35.51,35.55,35.45,35.48,752900.0,26.6898,26.7199,26.6447,26.6673,752900.0
2007-07-16 09:30:00,35.51,35.53,35.48,35.5,324300.0,26.6898,26.7049,26.6673,26.6823,324300.0
2007-07-16 09:40:00,35.5,35.64,35.48,35.49,343600.0,26.6823,26.7875,26.6673,26.6748,343600.0
2007-07-16 09:50:00,35.49,35.56,35.32,35.5,425300.0,26.6748,26.7274,26.547,26.6823,425300.0
2007-07-16 10:00:00,35.5,35.55,35.32,35.54,860900.0,26.6823,26.7199,26.547,26.7124,860900.0
2007-07-16 10:10:00,35.53,35.6,35.41,35.6,282800.0,26.7049,26.7575,26.6147,26.7575,282800.0
2007-07-16 10:20:00,35.59,35.64,35.55,35.62,216600.0,26.75,26.7875,26.7199,26.7725,216600.0
2007-07-16 10:30:00,35.61,35.65,35.56,35.59,252100.0,26.765,26.795,26.7274,26.75,252100.0
2007-07-16 10:40:00,35.59,35.62,35.56,35.6,228800.0,26.75,26.7725,26.7274,26.7575,228800.0
2007-07-16 10:50:00,35.59,35.6,35.38,35.43,477600.0,26.75,26.7575,26.5921,26.6297,477600.0
2007-07-16 11:00:00,35.43,35.45,35.33,35.33,368500.0,26.6297,26.6447,26.5545,26.5545,368500.0
2007-07-16 11:10:00,35.34,35.47,35.32,35.45,360100.0,26.562,26.6598,26.547,26.6447,360100.0
2007-07-16 11:20:00,35.45,35.57,35.43,35.55,287500.0,26.6447,26.7349,26.6297,26.7199,287500.0
2007-07-16 11:30:00,35.54,35.67,35.52,35.64,779200.0,26.7124,26.8101,26.6973,26.7875,779200.0
2007-07-16 11:40:00,35.64,35.65,35.58,35.59,137400.0,26.7875,26.795,26.7424,26.75,137400.0
2007-07-16 11:50:00,35.59,35.63,35.57,35.6,113200.0,26.75,26.78,26.7349,26.7575,113200.0
2007-07-16 12:00:00,35.6,35.61,35.46,35.46,202800.0,26.7575,26.765,26.6522,26.6522,202800.0
2007-07-16 12:10:00,35.46,35.48,35.39,35.41,393000.0,26.6522,26.6673,26.5996,26.6147,393000.0
2007-07-16 12:20:00,35.4,35.45,35.33,35.4,276500.0,26.6071,26.6447,26.5545,26.6071,276500.0
2007-07-16 12:30:00,35.41,35.42,35.36,35.41,199800.0,26.6147,26.6222,26.5771,26.6147,199800.0
2007-07-16 12:40:00,35.42,35.54,35.4,35.51,224800.0,26.6222,26.7124,26.6071,26.6898,224800.0
2007-07-16 12:50:00,35.52,35.54,35.47,35.47,182200.0,26.6973,26.7124,26.6598,26.6598,182200.0
2007-07-16 13:00:00,35.47,35.48,35.3,35.36,310700.0,26.6598,26.6673,26.532,26.5771,310700.0
2007-07-16 13:10:00,35.36,35.36,35.13,35.19,390700.0,26.5771,26.5771,26.4042,26.4493,390700.0
2007-07-16 13:20:00,35.19,35.28,35.17,35.22,373500.0,26.4493,26.517,26.4343,26.4719,373500.0
2007-07-16 13:30:00,35.22,35.22,35.02,35.09,402500.0,26.4719,26.4719,26.3215,26.3741,402500.0
2007-07-16 13:40:00,35.09,35.13,35.04,35.13,237300.0,26.3741,26.4042,26.3366,26.4042,237300.0
2007-07-16 13:50:00,35.13,35.14,35.01,35.02,250700.0,26.4042,26.4117,26.314,26.3215,250700.0
2007-07-16 14:00:00,35.02,35.46,34.92,35.1,465700.0,26.3215,26.6522,26.2464,26.3817,465700.0
2007-07-16 14:10:00,35.1,35.21,35.09,35.17,342400.0,26.3817,26.4643,26.3741,26.4343,342400.0
2007-07-16 14:20:00,35.17,35.35,35.15,35.29,438500.0,26.4343,26.5696,26.4192,26.5245,438500.0
2007-07-16 14:30:00,35.29,35.31,35.26,35.28,251000.0,26.5245,26.5395,26.5019,26.517,251000.0
2007-07-16 14:40:00,35.28,35.39,35.28,35.37,454600.0,26.517,26.5996,26.517,26.5846,454600.0
2007-07-16 14:50:00,35.37,35.38,35.29,35.33,283100.0,26.5846,26.5921,26.5245,26.5545,283100.0
2007-07-16 15:00:00,35.33,35.34,35.27,35.33,214000.0,26.5545,26.562,26.5094,26.5545,214000.0
2007-07-16 15:10:00,35.32,35.34,35.27,35.29,262700.0,26.547,26.562,26.5094,26.5245,262700.0
2007-07-16 15:20:00,35.28,35.36,35.28,35.35,327900.0,26.517,26.5771,26.517,26.5696,327900.0
2007-07-16 15:30:00,35.35,35.36,35.24,35.25,349900.0,26.5696,26.5771,26.4869,26.4944,349900.0
2007-07-16 15:40:00,35.25,35.34,35.22,35.3,466300.0,26.4944,26.562,26.4719,26.532,466300.0
2007-07-16 15:50:00,35.3,35.42,35.27,35.42,634500.0,26.532,26.6222,26.5094,26.6222,634500.0
2007-07-17 09:30:00,35.53,35.8,35.53,35.74,609600.0,26.7049,26.9078,26.7049,26.8627,609600.0
2007-07-17 09:40:00,35.75,35.79,35.54,35.61,315100.0,26.8702,26.9003,26.7124,26.765,315100.0
2007-07-17 09:50:00,35.6,35.72,35.59,35.62,326400.0,26.7575,26.8477,26.75,26.7725,326400.0
2007-07-17 10:00:00,35.62,35.64,35.5,35.53,551100.0,26.7725,26.7875,26.6823,26.7049,551100.0
2007-07-17 10:10:00,35.54,35.63,35.37,35.63,377400.0,26.7124,26.78,26.5846,26.78,377400.0
2007-07-17 10:20:00,35.64,35.75,35.63,35.67,540400.0,26.7875,26.8702,26.78,26.8101,540400.0
2007-07-17 10:30:00,35.67,35.78,35.64,35.69,480600.0,26.8101,26.8928,26.7875,26.8251,480600.0
2007-07-17 10:40:00,35.68,35.75,35.62,35.75,332000.0,26.8176,26.8702,26.7725,26.8702,332000.0
2007-07-17 10:50:00,35.74,35.81,35.74,35.75,244400.0,26.8627,26.9153,26.8627,26.8702,244400.0
2007-07-17 11:00:00,35.76,35.81,35.72,35.77,363200.0,26.8777,26.9153,26.8477,26.8852,363200.0
2007-07-17 11:10:00,35.77,35.81,35.76,35.79,316600.0,26.8852,26.9153,26.8777,26.9003,316600.0
2007-07-17 11:20:00,35.79,35.85,35.76,35.83,171800.0,26.9003,26.9454,26.8777,26.9303,171800.0
2007-07-17 11:30:00,35.83,35.83,35.76,35.83,150300.0,26.9303,26.9303,26.8777,26.9303,150300.0
2007-07-17 11:40:00,35.83,35.83,35.67,35.67,170800.0,26.9303,26.9303,26.8101,26.8101,170800.0
2007-07-17 11:50:00,35.67,35.69,35.52,35.67,283300.0,26.8101,26.8251,26.6973,26.8101,283300.0
2007-07-17 12:00:00,35.68,35.7,35.53,35.58,210900.0,26.8176,26.8326,26.7049,26.7424,210900.0
2007-07-17 12:10:00,35.57,35.59,35.5,35.52,2800900.0,26.7349,26.75,26.6823,26.6973,2800900.0
2007-07-17 12:20:00,35.51,35.54,35.43,35.47,468900.0,26.6898,26.7124,26.6297,26.6598,468900.0
2007-07-17 12:30:00,35.48,35.48,35.35,35.4,401100.0,26.6673,26.6673,26.5696,26.6071,401100.0
2007-07-17 12:40:00,35.4,35.45,35.28,35.37,308100.0,26.6071,26.6447,26.517,26.5846,308100.0
2007-07-17 12:50:00,35.36,35.4,35.3,35.3,252400.0,26.5771,26.6071,26.532,26.532,252400.0
2007-07-17 13:00:00,35.3,35.36,35.21,35.25,349100.0,26.532,26.5771,26.4643,26.4944,349100.0
2007-07-17 13:10:00,35.24,35.29,35.16,35.2,269100.0,26.4869,26.5245,26.4268,26.4568,269100.0
2007-07-17 13:20:00,35.19,35.33,35.18,35.29,282000.0,26.4493,26.5545,26.4418,26.5245,282000.0
2007-07-17 13:30:00,35.3,35.42,35.3,35.41,167800.0,26.532,26.6222,26.532,26.6147,167800.0
2007-07-17 13:40:00,35.41,35.43,35.35,35.36,123400.0,26.6147,26.6297,26.5696,26.5771,123400.0
2007-07-17 13:50:00,35.37,35.39,35.26,35.26,211900.0,26.5846,26.5996,26.5019,26.5019,211900.0
2007-07-17 14:00:00,35.26,35.36,35.21,35.29,294200.0,26.5019,26.5771,26.4643,26.5245,294200.0
2007-07-17 14:10:00,35.28,35.46,35.27,35.46,192400.0,26.517,26.6522,26.5094,26.6522,192400.0
2007-07-17 14:20:00,35.46,35.52,35.42,35.48,185800.0,26.6522,26.6973,26.6222,26.6673,185800.0
2007-07-17 14:30:00,35.49,35.6,35.3,35.58,229600.0,26.6748,26.7575,26.532,26.7424,229600.0
2007-07-17 14:40:00,35.58,35.61,35.43,35.55,270200.0,26.7424,26.765,26.6297,26.7199,270200.0
2007-07-17 14:50:00,35.54,35.58,35.46,35.57,222700.0,26.7124,26.7424,26.6522,26.7349,222700.0
2007-07-17 15:00:00,35.56,35.57,35.48,35.49,135500.0,26.7274,26.7349,26.6673,26.6748,135500.0
2007-07-17 15:10:00,35.49,35.57,35.48,35.54,272900.0,26.6748,26.7349,26.6673,26.7124,272900.0
2007-07-17 15:20:00,35.54,35.54,35.4,35.43,177900.0,26.7124,26.7124,26.6071,26.6297,177900.0
2007-07-17 15:30:00,35.42,35.45,35.31,35.33,140800.0,26.6222,26.6447,26.5395,26.5545,140800.0
2007-07-17 15:40:00,35.32,35.33,35.2,35.21,436600.0,26.547,26.5545,26.4568,26.4643,436600.0
2007-07-17 15:50:00,35.21,35.31,35.16,35.27,727800.0,26.4643,26.5395,26.4268,26.5094,727800.0
2007-07-18 09:30:00,35.07,35.38,35.07,35.37,440200.0,26.3591,26.5921,26.3591,26.5846,440200.0
2007-07-18 09:40:00,35.37,35.44,35.28,35.44,386400.0,26.5846,26.6372,26.517,26.6372,386400.0
2007-07-18 09:50:00,35.43,35.47,35.31,35.31,534800.0,26.6297,26.6598,26.5395,26.5395,534800.0
2007-07-18 10:00:00,35.3,35.43,35.3,35.39,431300.0,26.532,26.6297,26.532,26.5996,431300.0
2007-07-18 10:10:00,35.39,35.42,35.24,35.33,399000.0,26.5996,26.6222,26.4869,26.5545,399000.0
2007-07-18 10:20:00,35.33,35.38,35.22,35.34,617900.0,26.5545,26.5921,26.4719,26.562,617900.0
2007-07-18 10:30:00,35.34,35.53,35.34,35.52,657500.0,26.562,26.7049,26.562,26.6973,657500.0
2007-07-18 10:40:00,35.52,35.53,35.28,35.28,544700.0,26.6973,26.7049,26.517,26.517,544700.0
2007-07-18 10:50:00,35.28,35.31,35.12,35.18,841800.0,26.517,26.5395,26.3967,26.4418,841800.0
2007-07-18 11:00:00,35.17,35.38,35.16,35.33,409600.0,26.4343,26.5921,26.4268,26.5545,409600.0
2007-07-18 11:10:00,35.34,35.5,35.31,35.4,278700.0,26.562,26.6823,26.5395,26.6071,278700.0
2007-07-18 11:20:00,35.4,35.49,35.39,35.47,270700.0,26.6071,26.6748,26.5996,26.6598,270700.0
2007-07-18 11:30:00,35.46,35.48,35.2,35.36,330800.0,26.6522,26.6673,26.4568,26.5771,330800.0
2007-07-18 11:40:00,35.35,35.56,35.34,35.53,278600.0,26.5696,26.7274,26.562,26.7049,278600.0
2007-07-18 11:50:00,35.53,35.68,35.52,35.67,490800.0,26.7049,26.8176,26.6973,26.8101,490800.0
2007-07-18 12:00:00,35.66,35.69,35.52,35.58,608600.0,26.8026,26.8251,26.6973,26.7424,608600.0
2007-07-18 12:10:00,35.57,35.62,35.37,35.38,304400.0,26.7349,26.7725,26.5846,26.5921,304400.0
2007-07-18 12:20:00,35.38,35.51,35.32,35.34,301600.0,26.5921,26.6898,26.547,26.562,301600.0
2007-07-18 12:30:00,35.34,35.44,35.29,35.4,189900.0,26.562,26.6372,26.5245,26.6071,189900.0
2007-07-18 12:40:00,35.39,35.5,35.38,35.49,172300.0,26.5996,26.6823,26.5921,26.6748,172300.0
2007-07-18 12:50:00,35.48,35.51,35.41,35.47,367500.0,26.6673,26.6898,26.6147,26.6598,367500.0
2007-07-18 13:00:00,35.46,35.51,35.46,35.49,276900.0,26.6522,26.6898,26.6522,26.6748,276900.0
2007-07-18 13:10:00,35.5,35.5,35.41,35.5,170000.0,26.6823,26.6823,26.6147,26.6823,170000.0
2007-07-18 13:20:00,35.49,35.5,35.4,35.41,293700.0,26.6748,26.6823,26.6071,26.6147,293700.0
2007-07-18 13:30:00,35.42,35.46,35.33,35.44,279400.0,26.6222,26.6522,26.5545,26.6372,279400.0
2007-07-18 13:40:00,35.43,35.56,35.43,35.5,301900.0,26.6297,26.7274,26.6297,26.6823,301900.0
2007-07-18 13:50:00,35.51,35.51,35.4,35.47,304600.0,26.6898,26.6898,26.6071,26.6598,304600.0
2007-07-18 14:00:00,35.47,35.56,35.45,35.56,336700.0,26.6598,26.7274,26.6447,26.7274,336700.0
2007-07-18 14:10:00,35.55,35.59,35.5,35.52,212600.0,26.7199,26.75,26.6823,26.6973,212600.0
2007-07-18 14:20:00,35.52,35.59,35.46,35.57,199400.0,26.6973,26.75,26.6522,26.7349,199400.0
2007-07-18 14:30:00,35.56,35.59,35.52,35.55,689900.0,26.7274,26.75,26.6973,26.7199,689900.0
2007-07-18 14:40:00,35.56,35.57,35.51,35.54,728100.0,26.7274,26.7349,26.6898,26.7124,728100.0
2007-07-18 14:50:00,35.55,35.58,35.52,35.56,117700.0,26.7199,26.7424,26.6973,26.7274,117700.0
2007-07-18 15:00:00,35.57,35.57,35.52,35.56,97400.0,26.7349,26.7349,26.6973,26.7274,97400.0
2007-07-18 15:10:00,35.56,35.57,35.5,35.51,169200.0,26.7274,26.7349,26.6823,26.6898,169200.0
2007-07-18 15:20:00,35.5,35.56,35.45,35.48,319700.0,26.6823,26.7274,26.6447,26.6673,319700.0
2007-07-18 15:30:00,35.48,35.58,35.45,35.56,704400.0,26.6673,26.7424,26.6447,26.7274,704400.0
2007-07-18 15:40:00,35.56,35.58,35.47,35.57,417000.0,26.7274,26.7424,26.6598,26.7349,417000.0
2007-07-18 15:50:00,35.57,35.67,35.55,35.67,944800.0,26.7349,26.8101,26.7199,26.8101,944800.0
2007-07-19 09:30:00,35.85,36.0,35.72,35.96,720800.0,26.9454,27.0581,26.8477,27.028,720800.0
2007-07-19 09:40:00,35.97,36.1,35.96,36.09,503400.0,27.0356,27.1333,27.028,27.1258,503400.0
2007-07-19 09:50:00,36.09,36.09,35.95,36.0,469400.0,27.1258,27.1258,27.0205,27.0581,469400.0
2007-07-19 10:00:00,36.0,36.1,35.92,36.09,451300.0,27.0581,27.1333,26.998,27.1258,451300.0
2007-07-19 10:10:00,36.1,36.15,36.06,36.15,443200.0,27.1333,27.1709,27.1032,27.1709,443200.0
2007-07-19 10:20:00,36.14,36.2,36.1,36.18,290800.0,27.1633,27.2084,27.1333,27.1934,290800.0
2007-07-19 10:30:00,36.18,36.27,36.14,36.23,625100.0,27.1934,27.261,27.1633,27.231,625100.0
2007-07-19 10:40:00,36.23,36.3,36.17,36.17,337100.0,27.231,27.2836,27.1859,27.1859,337100.0
2007-07-19 10:50:00,36.17,36.19,36.02,36.1,423600.0,27.1859,27.2009,27.0731,27.1333,423600.0
2007-07-19 11:00:00,36.1,36.2,36.01,36.06,338900.0,27.1333,27.2084,27.0656,27.1032,338900.0
2007-07-19 11:10:00,36.05,36.08,35.93,36.04,354300.0,27.0957,27.1182,27.0055,27.0882,354300.0
2007-07-19 11:20:00,36.04,36.3,36.04,36.28,492400.0,27.0882,27.2836,27.0882,27.2686,492400.0
2007-07-19 11:30:00,36.28,36.3,36.26,36.28,275900.0,27.2686,27.2836,27.2535,27.2686,275900.0
2007-07-19 11:40:00,36.29,36.35,36.22,36.26,256300.0,27.2761,27.3212,27.2235,27.2535,256300.0
2007-07-19 11:50:00,36.26,36.32,36.14,36.31,226300.0,27.2535,27.2986,27.1633,27.2911,226300.0
2007-07-19 12:00:00,36.31,36.39,36.25,36.38,291400.0,27.2911,27.3512,27.246,27.3437,291400.0
2007-07-19 12:10:00,36.38,36.43,36.35,36.42,262700.0,27.3437,27.3813,27.3212,27.3738,262700.0
2007-07-19 12:20:00,36.42,36.5,36.39,36.49,372700.0,27.3738,27.4339,27.3512,27.4264,372700.0
2007-07-19 12:30:00,36.49,36.5,36.43,36.47,268000.0,27.4264,27.4339,27.3813,27.4114,268000.0
2007-07-19 12:40:00,36.46,36.5,36.45,36.49,130500.0,27.4039,27.4339,27.3963,27.4264,130500.0
2007-07-19 12:50:00,36.49,36.5,36.46,36.47,217300.0,27.4264,27.4339,27.4039,27.4114,217300.0
2007-07-19 13:00:00,36.46,36.58,36.41,36.44,397800.0,27.4039,27.494,27.3663,27.3888,397800.0
2007-07-19 13:10:00,36.44,36.51,36.43,36.49,275800.0,27.3888,27.4414,27.3813,27.4264,275800.0
2007-07-19 13:20:00,36.48,36.51,36.43,36.45,270400.0,27.4189,27.4414,27.3813,27.3963,270400.0
2007-07-19 13:30:00,36.45,36.46,36.39,36.42,289700.0,27.3963,27.4039,27.3512,27.3738,289700.0
2007-07-19 13:40:00,36.43,36.46,36.4,36.44,219900.0,27.3813,27.4039,27.3588,27.3888,219900.0
2007-07-19 13:50:00,36.44,36.48,36.42,36.45,150000.0,27.3888,27.4189,27.3738,27.3963,150000.0
2007-07-19 14:00:00,36.46,36.46,36.34,36.45,290700.0,27.4039,27.4039,27.3137,27.3963,290700.0
2007-07-19 14:10:00,36.46,36.51,36.38,36.47,421600.0,27.4039,27.4414,27.3437,27.4114,421600.0
2007-07-19 14:20:00,36.47,36.53,36.44,36.5,302000.0,27.4114,27.4565,27.3888,27.4339,302000.0
2007-07-19 14:30:00,36.5,36.59,36.47,36.51,319300.0,27.4339,27.5016,27.4114,27.4414,319300.0
2007-07-19 14:40:00,36.52,36.6,36.49,36.6,202100.0,27.449,27.5091,27.4264,27.5091,202100.0
2007-07-19 14:50:00,36.6,36.6,36.53,36.54,209100.0,27.5091,27.5091,27.4565,27.464,209100.0
2007-07-19 15:00:00,36.55,36.56,36.48,36.55,256700.0,27.4715,27.479,27.4189,27.4715,256700.0
2007-07-19 15:10:00,36.55,36.56,36.46,36.47,227600.0,27.4715,27.479,27.4039,27.4114,227600.0
2007-07-19 15:20:00,36.47,36.51,36.43,36.47,479500.0,27.4114,27.4414,27.3813,27.4114,479500.0
2007-07-19 15:30:00,36.47,36.51,36.45,36.51,496500.0,27.4114,27.4414,27.3963,27.4414,496500.0
2007-07-19 15:40:00,36.51,36.52,36.37,36.38,782900.0,27.4414,27.449,27.3362,27.3437,782900.0
2007-07-19 15:50:00,36.38,36.52,36.32,36.45,950600.0,27.3437,27.449,27.2986,27.3963,950600.0
2007-07-20 09:30:00,36.74,37.21,36.66,37.15,2696200.0,27.6143,27.9676,27.5542,27.9225,2696200.0
2007-07-20 09:40:00,37.16,37.2,36.87,36.97,927900.0,27.93,27.96,27.712,27.7872,927900.0
2007-07-20 09:50:00,36.97,37.07,36.85,36.86,1885900.0,27.7872,27.8623,27.697,27.7045,1885900.0
2007-07-20 10:00:00,36.86,37.0,36.77,37.0,832700.0,27.7045,27.8097,27.6369,27.8097,832700.0
2007-07-20 10:10:00,37.0,37.21,36.99,37.15,1056500.0,27.8097,27.9676,27.8022,27.9225,1056500.0
2007-07-20 10:20:00,37.14,37.15,37.01,37.07,417400.0,27.915,27.9225,27.8172,27.8623,417400.0
2007-07-20 10:30:00,37.07,37.12,36.87,36.92,389500.0,27.8623,27.8999,27.712,27.7496,389500.0
2007-07-20 10:40:00,36.93,36.98,36.79,36.84,472600.0,27.7571,27.7947,27.6519,27.6895,472600.0
2007-07-20 10:50:00,36.85,37.08,36.77,37.0,598300.0,27.697,27.8699,27.6369,27.8097,598300.0
2007-07-20 11:00:00,37.0,37.0,36.88,36.89,380800.0,27.8097,27.8097,27.7195,27.727,380800.0
2007-07-20 11:10:00,36.89,36.94,36.78,36.78,384900.0,27.727,27.7646,27.6444,27.6444,384900.0
2007-07-20 11:20:00,36.78,36.8,36.6,36.61,603700.0,27.6444,27.6594,27.5091,27.5166,603700.0
2007-07-20 11:30:00,36.6,36.63,36.46,36.53,479000.0,27.5091,27.5316,27.4039,27.4565,479000.0
2007-07-20 11:40:00,36.53,36.57,36.43,36.44,472000.0,27.4565,27.4865,27.3813,27.3888,472000.0
2007-07-20 11:50:00,36.44,36.48,36.3,36.32,633600.0,27.3888,27.4189,27.2836,27.2986,633600.0
2007-07-20 12:00:00,36.33,36.33,36.07,36.22,647900.0,27.3061,27.3061,27.1107,27.2235,647900.0
2007-07-20 12:10:00,36.22,36.3,36.15,36.27,439700.0,27.2235,27.2836,27.1709,27.261,439700.0
2007-07-20 12:20:00,36.27,36.38,36.23,36.33,264700.0,27.261,27.3437,27.231,27.3061,264700.0
2007-07-20 12:30:00,36.34,36.41,36.27,36.27,228100.0,27.3137,27.3663,27.261,27.261,228100.0
2007-07-20 12:40:00,36.28,36.3,36.16,36.16,203900.0,27.2686,27.2836,27.1784,27.1784,203900.0
2007-07-20 12:50:00,36.16,36.29,36.11,36.13,216400.0,27.1784,27.2761,27.1408,27.1558,216400.0
2007-07-20 13:00:00,36.14,36.18,36.11,36.12,157900.0,27.1633,27.1934,27.1408,27.1483,157900.0
2007-07-20 13:10:00,36.12,36.26,36.12,36.25,201500.0,27.1483,27.2535,27.1483,27.246,201500.0
2007-07-20 13:20:00,36.25,36.43,36.24,36.36,284100.0,27.246,27.3813,27.2385,27.3287,284100.0
2007-07-20 13:30:00,36.35,36.43,36.3,36.42,206800.0,27.3212,27.3813,27.2836,27.3738,206800.0
2007-07-20 13:40:00,36.42,36.49,36.35,36.41,280900.0,27.3738,27.4264,27.3212,27.3663,280900.0
2007-07-20 13:50:00,36.41,36.45,36.36,36.44,204700.0,27.3663,27.3963,27.3287,27.3888,204700.0
2007-07-20 14:00:00,36.44,36.48,36.28,36.45,514900.0,27.3888,27.4189,27.2686,27.3963,514900.0
2007-07-20 14:10:00,36.44,36.5,36.35,36.44,343100.0,27.3888,27.4339,27.3212,27.3888,343100.0
2007-07-20 14:20:00,36.43,36.57,36.4,36.52,548900.0,27.3813,27.4865,27.3588,27.449,548900.0
2007-07-20 14:30:00,36.52,36.52,36.37,36.47,333400.0,27.449,27.449,27.3362,27.4114,333400.0
2007-07-20 14:40:00,36.48,36.65,36.45,36.64,501300.0,27.4189,27.5467,27.3963,27.5391,501300.0
2007-07-20 14:50:00,36.64,36.69,36.56,36.58,346400.0,27.5391,27.5767,27.479,27.494,346400.0
2007-07-20 15:00:00,36.59,36.69,36.58,36.6,240300.0,27.5016,27.5767,27.494,27.5091,240300.0
2007-07-20 15:10:00,36.6,36.72,36.58,36.71,420500.0,27.5091,27.5993,27.494,27.5918,420500.0
2007-07-20 15:20:00,36.7,36.72,36.6,36.66,497100.0,27.5842,27.5993,27.5091,27.5542,497100.0
2007-07-20 15:30:00,36.66,36.66,36.48,36.5,518000.0,27.5542,27.5542,27.4189,27.4339,518000.0
2007-07-20 15:40:00,36.51,36.65,36.5,36.57,770600.0,27.4414,27.5467,27.4339,27.4865,770600.0
2007-07-20 15:50:00,36.57,36.67,36.47,36.6,962900.0,27.4865,27.5617,27.4114,27.5091,962900.0
2007-07-23 09:30:00,38.0,38.2,37.27,37.3,2053600.0,28.5613,28.7117,28.0127,28.0352,2053600.0
2007-07-23 09:40:00,37.3,37.45,36.87,37.43,1255700.0,28.0352,28.148,27.712,28.1329,1255700.0
2007-07-23 09:50:00,37.42,37.74,37.39,37.58,1023400.0,28.1254,28.3659,28.1029,28.2457,1023400.0
2007-07-23 10:00:00,37.57,37.6,37.28,37.3,829100.0,28.2381,28.2607,28.0202,28.0352,829100.0
2007-07-23 10:10:00,37.3,37.33,37.07,37.25,1065100.0,28.0352,28.0578,27.8623,27.9976,1065100.0
2007-07-23 10:20:00,37.25,37.43,37.17,37.25,712600.0,27.9976,28.1329,27.9375,27.9976,712600.0
2007-07-23 10:30:00,37.25,37.37,37.15,37.35,486600.0,27.9976,28.0878,27.9225,28.0728,486600.0
2007-07-23 10:40:00,37.35,37.54,37.35,37.47,563500.0,28.0728,28.2156,28.0728,28.163,563500.0
2007-07-23 10:50:00,37.47,37.65,37.41,37.61,381400.0,28.163,28.2983,28.1179,28.2682,381400.0
2007-07-23 11:00:00,37.61,37.71,37.55,37.69,379700.0,28.2682,28.3434,28.2231,28.3283,379700.0
2007-07-23 11:10:00,37.69,37.78,37.68,37.71,361800.0,28.3283,28.396,28.3208,28.3434,361800.0
2007-07-23 11:20:00,37.71,37.87,37.7,37.85,428900.0,28.3434,28.4636,28.3359,28.4486,428900.0
2007-07-23 11:30:00,37.86,38.0,37.84,37.86,688300.0,28.4561,28.5613,28.4411,28.4561,688300.0
2007-07-23 11:40:00,37.86,37.88,37.7,37.79,329900.0,28.4561,28.4711,28.3359,28.4035,329900.0
2007-07-23 11:50:00,37.78,37.96,37.73,37.91,443300.0,28.396,28.5313,28.3584,28.4937,443300.0
2007-07-23 12:00:00,37.92,37.99,37.85,37.95,381700.0,28.5012,28.5538,28.4486,28.5238,381700.0
2007-07-23 12:10:00,37.95,37.97,37.86,37.86,355200.0,28.5238,28.5388,28.4561,28.4561,355200.0
2007-07-23 12:20:00,37.86,37.9,37.77,37.83,430700.0,28.4561,28.4862,28.3885,28.4336,430700.0
2007-07-23 12:30:00,37.82,37.85,37.72,37.84,363500.0,28.4261,28.4486,28.3509,28.4411,363500.0
2007-07-23 12:40:00,37.84,37.99,37.83,37.98,370400.0,28.4411,28.5538,28.4336,28.5463,370400.0
2007-07-23 12:50:00,37.99,38.08,37.9,37.97,812700.0,28.5538,28.6215,28.4862,28.5388,812700.0
2007-07-23 13:00:00,37.97,38.06,37.94,37.96,435700.0,28.5388,28.6064,28.5162,28.5313,435700.0
2007-07-23 13:10:00,37.97,38.1,37.94,38.07,555100.0,28.5388,28.6365,28.5162,28.614,555100.0
2007-07-23 13:20:00,38.07,38.14,38.02,38.1,593700.0,28.614,28.6666,28.5764,28.6365,593700.0
2007-07-23 13:30:00,38.09,38.17,38.08,38.14,418500.0,28.629,28.6891,28.6215,28.6666,418500.0
2007-07-23 13:40:00,38.14,38.15,37.98,37.99,394100.0,28.6666,28.6741,28.5463,28.5538,394100.0
2007-07-23 13:50:00,37.99,38.1,37.92,38.05,515500.0,28.5538,28.6365,28.5012,28.5989,515500.0
2007-07-23 14:00:00,38.05,38.1,37.8,37.84,670400.0,28.5989,28.6365,28.411,28.4411,670400.0
2007-07-23 14:10:00,37.84,38.02,37.8,38.02,453900.0,28.4411,28.5764,28.411,28.5764,453900.0
2007-07-23 14:20:00,38.01,38.08,37.92,38.03,350000.0,28.5689,28.6215,28.5012,28.5839,350000.0
2007-07-23 14:30:00,38.04,38.21,38.01,38.17,554700.0,28.5914,28.7192,28.5689,28.6891,554700.0
2007-07-23 14:40:00,38.17,38.29,38.13,38.21,554400.0,28.6891,28.7793,28.6591,28.7192,554400.0
2007-07-23 14:50:00,38.21,38.23,38.14,38.15,373500.0,28.7192,28.7342,28.6666,28.6741,373500.0
2007-07-23 15:00:00,38.16,38.2,38.03,38.11,495200.0,28.6816,28.7117,28.5839,28.644,495200.0
2007-07-23 15:10:00,38.1,38.15,38.0,38.05,419900.0,28.6365,28.6741,28.5613,28.5989,419900.0
2007-07-23 15:20:00,38.05,38.08,37.99,38.01,456500.0,28.5989,28.6215,28.5538,28.5689,456500.0
2007-07-23 15:30:00,38.0,38.07,37.95,38.0,1107100.0,28.5613,28.614,28.5238,28.5613,1107100.0
2007-07-23 15:40:00,38.01,38.05,37.9,37.93,773500.0,28.5689,28.5989,28.4862,28.5087,773500.0
2007-07-23 15:50:00,37.93,38.04,37.69,37.72,1771300.0,28.5087,28.5914,28.3283,28.3509,1771300.0
2007-07-24 09:30:00,37.24,37.36,37.01,37.13,1053500.0,27.9901,28.0803,27.8172,27.9074,1053500.0
2007-07-24 09:40:00,37.13,37.25,37.07,37.14,584000.0,27.9074,27.9976,27.8623,27.915,584000.0
2007-07-24 09:50:00,37.14,37.3,37.14,37.24,684000.0,27.915,28.0352,27.915,27.9901,684000.0
2007-07-24 10:00:00,37.24,37.28,37.13,37.18,635200.0,27.9901,28.0202,27.9074,27.945,635200.0
2007-07-24 10:10:00,37.18,37.25,37.07,37.09,682300.0,27.945,27.9976,27.8623,27.8774,682300.0
2007-07-24 10:20:00,37.1,37.15,37.01,37.14,559200.0,27.8849,27.9225,27.8172,27.915,559200.0
2007-07-24 10:30:00,37.13,37.27,37.07,37.26,505600.0,27.9074,28.0127,27.8623,28.0051,505600.0
2007-07-24 10:40:00,37.26,37.44,37.24,37.32,477700.0,28.0051,28.1404,27.9901,28.0502,477700.0
2007-07-24 10:50:00,37.32,37.5,37.31,37.45,438400.0,28.0502,28.1855,28.0427,28.148,438400.0
2007-07-24 11:00:00,37.45,37.5,37.42,37.46,294700.0,28.148,28.1855,28.1254,28.1555,294700.0
2007-07-24 11:10:00,37.46,37.49,37.31,37.32,754500.0,28.1555,28.178,28.0427,28.0502,754500.0
2007-07-24 11:20:00,37.31,37.38,37.19,37.3,511600.0,28.0427,28.0953,27.9525,28.0352,511600.0
2007-07-24 11:30:00,37.3,37.31,37.18,37.21,369500.0,28.0352,28.0427,27.945,27.9676,369500.0
2007-07-24 11:40:00,37.2,37.25,37.18,37.23,353400.0,27.96,27.9976,27.945,27.9826,353400.0
2007-07-24 11:50:00,37.23,37.48,37.23,37.44,272800.0,27.9826,28.1705,27.9826,28.1404,272800.0
2007-07-24 12:00:00,37.44,37.44,37.25,37.29,320700.0,28.1404,28.1404,27.9976,28.0277,320700.0
2007-07-24 12:10:00,37.3,37.31,37.21,37.22,354600.0,28.0352,28.0427,27.9676,27.9751,354600.0
2007-07-24 12:20:00,37.21,37.35,37.21,37.35,236500.0,27.9676,28.0728,27.9676,28.0728,236500.0
2007-07-24 12:30:00,37.35,37.42,37.28,37.37,416400.0,28.0728,28.1254,28.0202,28.0878,416400.0
2007-07-24 12:40:00,37.37,37.45,37.32,37.36,315900.0,28.0878,28.148,28.0502,28.0803,315900.0
2007-07-24 12:50:00,37.35,37.42,37.32,37.38,209000.0,28.0728,28.1254,28.0502,28.0953,209000.0
2007-07-24 13:00:00,37.39,37.45,37.28,37.35,252800.0,28.1029,28.148,28.0202,28.0728,252800.0
2007-07-24 13:10:00,37.35,37.42,37.24,37.4,225500.0,28.0728,28.1254,27.9901,28.1104,225500.0
2007-07-24 13:20:00,37.4,37.46,37.33,37.33,335700.0,28.1104,28.1555,28.0578,28.0578,335700.0
2007-07-24 13:30:00,37.33,37.48,37.29,37.47,299000.0,28.0578,28.1705,28.0277,28.163,299000.0
2007-07-24 13:40:00,37.46,37.46,37.33,37.35,263400.0,28.1555,28.1555,28.0578,28.0728,263400.0
2007-07-24 13:50:00,37.34,37.47,37.25,37.46,476100.0,28.0653,28.163,27.9976,28.1555,476100.0
2007-07-24 14:00:00,37.46,37.49,37.43,37.44,419500.0,28.1555,28.178,28.1329,28.1404,419500.0
2007-07-24 14:10:00,37.44,37.48,37.36,37.4,320700.0,28.1404,28.1705,28.0803,28.1104,320700.0
2007-07-24 14:20:00,37.4,37.41,37.32,37.39,244600.0,28.1104,28.1179,28.0502,28.1029,244600.0
2007-07-24 14:30:00,37.4,37.4,37.23,37.23,348300.0,28.1104,28.1104,27.9826,27.9826,348300.0
2007-07-24 14:40:00,37.23,37.39,37.2,37.28,328700.0,27.9826,28.1029,27.96,28.0202,328700.0
2007-07-24 14:50:00,37.29,37.29,37.18,37.19,245200.0,28.0277,28.0277,27.945,27.9525,245200.0
2007-07-24 15:00:00,37.18,37.19,37.07,37.13,674200.0,27.945,27.9525,27.8623,27.9074,674200.0
2007-07-24 15:10:00,37.13,37.29,37.05,37.26,728800.0,27.9074,28.0277,27.8473,28.0051,728800.0
2007-07-24 15:20:00,37.26,37.3,37.08,37.15,846200.0,28.0051,28.0352,27.8699,27.9225,846200.0
2007-07-24 15:30:00,37.15,37.26,37.1,37.18,798400.0,27.9225,28.0051,27.8849,27.945,798400.0
2007-07-24 15:40:00,37.19,37.23,37.15,37.2,1053500.0,27.9525,27.9826,27.9225,27.96,1053500.0
2007-07-24 15:50:00,37.2,37.4,37.15,37.25,1281200.0,27.96,28.1104,27.9225,27.9976,1281200.0
2007-07-25 09:30:00,37.47,37.6,37.42,37.42,459300.0,28.163,28.2607,28.1254,28.1254,459300.0
2007-07-25 09:40:00,37.43,37.5,37.4,37.42,303800.0,28.1329,28.1855,28.1104,28.1254,303800.0
2007-07-25 09:50:00,37.42,37.49,37.36,37.46,401000.0,28.1254,28.178,28.0803,28.1555,401000.0
2007-07-25 10:00:00,37.46,37.48,37.25,37.28,382900.0,28.1555,28.1705,27.9976,28.0202,382900.0
2007-07-25 10:10:00,37.29,37.46,37.28,37.43,240600.0,28.0277,28.1555,28.0202,28.1329,240600.0
2007-07-25 10:20:00,37.43,37.44,37.24,37.29,237500.0,28.1329,28.1404,27.9901,28.0277,237500.0
2007-07-25 10:30:00,37.29,37.3,37.01,37.13,881700.0,28.0277,28.0352,27.8172,27.9074,881700.0
2007-07-25 10:40:00,37.13,37.14,36.78,36.85,681800.0,27.9074,27.915,27.6444,27.697,681800.0
2007-07-25 10:50:00,36.84,37.05,36.8,37.05,636900.0,27.6895,27.8473,27.6594,27.8473,636900.0
2007-07-25 11:00:00,37.04,37.1,36.85,36.94,405600.0,27.8398,27.8849,27.697,27.7646,405600.0
2007-07-25 11:10:00,36.93,37.13,36.82,37.01,411600.0,27.7571,27.9074,27.6744,27.8172,411600.0
2007-07-25 11:20:00,37.0,37.24,36.97,37.24,523900.0,27.8097,27.9901,27.7872,27.9901,523900.0
2007-07-25 11:30:00,37.24,37.37,37.14,37.35,278600.0,27.9901,28.0878,27.915,28.0728,278600.0
2007-07-25 11:40:00,37.35,37.53,37.31,37.33,323600.0,28.0728,28.2081,28.0427,28.0578,323600.0
2007-07-25 11:50:00,37.35,37.42,37.2,37.21,194900.0,28.0728,28.1254,27.96,27.9676,194900.0
2007-07-25 12:00:00,37.22,37.31,37.15,37.18,309700.0,27.9751,28.0427,27.9225,27.945,309700.0
2007-07-25 12:10:00,37.18,37.33,37.17,37.33,258800.0,27.945,28.0578,27.9375,28.0578,258800.0
2007-07-25 12:20:00,37.34,37.4,37.31,37.36,125500.0,28.0653,28.1104,28.0427,28.0803,125500.0
2007-07-25 12:30:00,37.36,37.47,37.36,37.45,172500.0,28.0803,28.163,28.0803,28.148,172500.0
2007-07-25 12:40:00,37.45,37.52,37.36,37.42,255700.0,28.148,28.2006,28.0803,28.1254,255700.0
2007-07-25 12:50:00,37.4,37.52,37.34,37.5,274000.0,28.1104,28.2006,28.0653,28.1855,274000.0
2007-07-25 13:00:00,37.51,37.58,37.47,37.47,314800.0,28.1931,28.2457,28.163,28.163,314800.0
2007-07-25 13:10:00,37.47,37.5,37.3,37.38,346000.0,28.163,28.1855,28.0352,28.0953,346000.0
2007-07-25 13:20:00,37.38,37.43,37.26,37.26,282500.0,28.0953,28.1329,28.0051,28.0051,282500.0
2007-07-25 13:30:00,37.26,37.39,37.21,37.35,141100.0,28.0051,28.1029,27.9676,28.0728,141100.0
2007-07-25 13:40:00,37.35,37.47,37.33,37.34,165600.0,28.0728,28.163,28.0578,28.0653,165600.0
2007-07-25 13:50:00,37.34,37.42,37.26,37.33,191500.0,28.0653,28.1254,28.0051,28.0578,191500.0
2007-07-25 14:00:00,37.32,37.36,37.18,37.28,288000.0,28.0502,28.0803,27.945,28.0202,288000.0
2007-07-25 14:10:00,37.28,37.44,37.23,37.39,247000.0,28.0202,28.1404,27.9826,28.1029,247000.0
2007-07-25 14:20:00,37.39,37.53,37.38,37.41,454900.0,28.1029,28.2081,28.0953,28.1179,454900.0
2007-07-25 14:30:00,37.4,37.45,37.31,37.34,195900.0,28.1104,28.148,28.0427,28.0653,195900.0
2007-07-25 14:40:00,37.35,37.5,37.32,37.48,233100.0,28.0728,28.1855,28.0502,28.1705,233100.0
2007-07-25 14:50:00,37.48,37.49,37.39,37.48,198600.0,28.1705,28.178,28.1029,28.1705,198600.0
2007-07-25 15:00:00,37.48,37.59,37.47,37.57,413400.0,28.1705,28.2532,28.163,28.2381,413400.0
2007-07-25 15:10:00,37.57,37.68,37.56,37.64,489200.0,28.2381,28.3208,28.2306,28.2908,489200.0
2007-07-25 15:20:00,37.64,37.66,37.51,37.51,330200.0,28.2908,28.3058,28.1931,28.1931,330200.0
2007-07-25 15:30:00,37.52,37.66,37.52,37.57,496500.0,28.2006,28.3058,28.2006,28.2381,496500.0
2007-07-25 15:40:00,37.58,37.65,37.56,37.62,456200.0,28.2457,28.2983,28.2306,28.2757,456200.0
2007-07-25 15:50:00,37.62,37.67,37.53,37.58,576300.0,28.2757,28.3133,28.2081,28.2457,576300.0
2007-07-26 09:30:00,37.1,37.3,36.81,37.24,800600.0,27.8849,28.0352,27.6669,27.9901,800600.0
2007-07-26 09:40:00,37.24,37.49,37.07,37.49,512100.0,27.9901,28.178,27.8623,28.178,512100.0
2007-07-26 09:50:00,37.49,37.6,37.34,37.41,547500.0,28.178,28.2607,28.0653,28.1179,547500.0
2007-07-26 10:00:00,37.41,37.5,37.24,37.38,573700.0,28.1179,28.1855,27.9901,28.0953,573700.0
2007-07-26 10:10:00,37.37,37.65,37.28,37.36,484600.0,28.0878,28.2983,28.0202,28.0803,484600.0
2007-07-26 10:20:00,37.38,37.47,37.26,37.35,368200.0,28.0953,28.163,28.0051,28.0728,368200.0
2007-07-26 10:30:00,37.35,37.5,37.24,37.39,330100.0,28.0728,28.1855,27.9901,28.1029,330100.0
2007-07-26 10:40:00,37.38,37.42,37.27,37.38,243900.0,28.0953,28.1254,28.0127,28.0953,243900.0
2007-07-26 10:50:00,37.39,37.49,37.38,37.42,229400.0,28.1029,28.178,28.0953,28.1254,229400.0
2007-07-26 11:00:00,37.43,37.43,37.07,37.2,352900.0,28.1329,28.1329,27.8623,27.96,352900.0
2007-07-26 11:10:00,37.2,37.33,36.98,37.05,538700.0,27.96,28.0578,27.7947,27.8473,538700.0
2007-07-26 11:20:00,37.06,37.18,37.0,37.1,374400.0,27.8548,27.945,27.8097,27.8849,374400.0
2007-07-26 11:30:00,37.1,37.22,37.0,37.2,460300.0,27.8849,27.9751,27.8097,27.96,460300.0
2007-07-26 11:40:00,37.19,37.33,37.11,37.12,304100.0,27.9525,28.0578,27.8924,27.8999,304100.0
2007-07-26 11:50:00,37.12,37.25,36.99,37.0,467400.0,27.8999,27.9976,27.8022,27.8097,467400.0
2007-07-26 12:00:00,37.0,37.08,36.99,37.02,511200.0,27.8097,27.8699,27.8022,27.8248,511200.0
2007-07-26 12:10:00,37.02,37.05,36.97,37.03,335500.0,27.8248,27.8473,27.7872,27.8323,335500.0
2007-07-26 12:20:00,37.04,37.08,36.96,37.05,660000.0,27.8398,27.8699,27.7797,27.8473,660000.0
2007-07-26 12:30:00,37.05,37.07,36.81,36.85,661800.0,27.8473,27.8623,27.6669,27.697,661800.0
2007-07-26 12:40:00,36.85,36.9,36.74,36.79,589900.0,27.697,27.7346,27.6143,27.6519,589900.0
2007-07-26 12:50:00,36.79,37.07,36.79,36.93,349700.0,27.6519,27.8623,27.6519,27.7571,349700.0
2007-07-26 13:00:00,36.93,36.98,36.66,36.66,452700.0,27.7571,27.7947,27.5542,27.5542,452700.0
2007-07-26 13:10:00,36.66,36.92,36.65,36.78,426400.0,27.5542,27.7496,27.5467,27.6444,426400.0
2007-07-26 13:20:00,36.79,36.81,36.59,36.62,301100.0,27.6519,27.6669,27.5016,27.5241,301100.0
2007-07-26 13:30:00,36.61,36.62,36.45,36.52,433700.0,27.5166,27.5241,27.3963,27.449,433700.0
2007-07-26 13:40:00,36.53,36.66,36.45,36.48,420500.0,27.4565,27.5542,27.3963,27.4189,420500.0
2007-07-26 13:50:00,36.48,36.61,36.32,36.33,423000.0,27.4189,27.5166,27.2986,27.3061,423000.0
2007-07-26 14:00:00,36.33,36.53,36.33,36.42,371900.0,27.3061,27.4565,27.3061,27.3738,371900.0
2007-07-26 14:10:00,36.41,36.44,36.28,36.35,364300.0,27.3663,27.3888,27.2686,27.3212,364300.0
2007-07-26 14:20:00,36.35,36.46,36.24,36.4,486500.0,27.3212,27.4039,27.2385,27.3588,486500.0
2007-07-26 14:30:00,36.42,36.7,36.42,36.48,473500.0,27.3738,27.5842,27.3738,27.4189,473500.0
2007-07-26 14:40:00,36.48,36.5,36.21,36.21,484700.0,27.4189,27.4339,27.216,27.216,484700.0
2007-07-26 14:50:00,36.21,36.4,36.16,36.38,784200.0,27.216,27.3588,27.1784,27.3437,784200.0
2007-07-26 15:00:00,36.38,36.66,36.37,36.61,498800.0,27.3437,27.5542,27.3362,27.5166,498800.0
2007-07-26 15:10:00,36.62,36.9,36.56,36.82,663700.0,27.5241,27.7346,27.479,27.6744,663700.0
2007-07-26 15:20:00,36.81,36.96,36.76,36.79,865500.0,27.6669,27.7797,27.6293,27.6519,865500.0
2007-07-26 15:30:00,36.78,36.84,35.63,36.79,727800.0,27.6444,27.6895,26.78,27.6519,727800.0
2007-07-26 15:40:00,36.79,36.85,36.65,36.85,674100.0,27.6519,27.697,27.5467,27.697,674100.0
2007-07-26 15:50:00,36.85,36.97,36.83,36.89,624300.0,27.697,27.7872,27.682,27.727,624300.0
2007-07-27 09:30:00,36.52,36.91,36.3,36.62,683800.0,27.449,27.7421,27.2836,27.5241,683800.0
2007-07-27 09:40:00,36.62,36.72,36.35,36.51,574800.0,27.5241,27.5993,27.3212,27.4414,574800.0
2007-07-27 09:50:00,36.5,36.75,36.45,36.65,518200.0,27.4339,27.6218,27.3963,27.5467,518200.0
2007-07-27 10:00:00,36.65,37.08,36.62,37.02,644600.0,27.5467,27.8699,27.5241,27.8248,644600.0
2007-07-27 10:10:00,37.03,37.15,36.9,37.11,603000.0,27.8323,27.9225,27.7346,27.8924,603000.0
2007-07-27 10:20:00,37.11,37.19,36.77,36.81,543100.0,27.8924,27.9525,27.6369,27.6669,543100.0
2007-07-27 10:30:00,36.81,36.97,36.75,36.76,391400.0,27.6669,27.7872,27.6218,27.6293,391400.0
2007-07-27 10:40:00,36.76,36.88,36.65,36.7,317400.0,27.6293,27.7195,27.5467,27.5842,317400.0
2007-07-27 10:50:00,36.68,36.73,36.33,36.71,584800.0,27.5692,27.6068,27.3061,27.5918,584800.0
2007-07-27 11:00:00,36.71,36.75,36.55,36.7,437600.0,27.5918,27.6218,27.4715,27.5842,437600.0
2007-07-27 11:10:00,36.7,36.78,36.51,36.58,323100.0,27.5842,27.6444,27.4414,27.494,323100.0
2007-07-27 11:20:00,36.59,36.61,36.48,36.54,277200.0,27.5016,27.5166,27.4189,27.464,277200.0
2007-07-27 11:30:00,36.54,36.61,36.4,36.51,312300.0,27.464,27.5166,27.3588,27.4414,312300.0
2007-07-27 11:40:00,36.51,36.64,36.48,36.55,393900.0,27.4414,27.5391,27.4189,27.4715,393900.0
2007-07-27 11:50:00,36.55,36.55,36.32,36.35,559700.0,27.4715,27.4715,27.2986,27.3212,559700.0
2007-07-27 12:00:00,36.35,36.43,36.13,36.17,686100.0,27.3212,27.3813,27.1558,27.1859,686100.0
2007-07-27 12:10:00,36.17,36.19,35.87,36.07,726100.0,27.1859,27.2009,26.9604,27.1107,726100.0
2007-07-27 12:20:00,36.07,36.15,35.89,36.12,564900.0,27.1107,27.1709,26.9754,27.1483,564900.0
2007-07-27 12:30:00,36.11,36.12,35.84,35.92,984500.0,27.1408,27.1483,26.9379,26.998,984500.0
2007-07-27 12:40:00,35.93,36.3,35.93,36.2,492600.0,27.0055,27.2836,27.0055,27.2084,492600.0
2007-07-27 12:50:00,36.19,36.19,35.96,36.11,238100.0,27.2009,27.2009,27.028,27.1408,238100.0
2007-07-27 13:00:00,36.12,36.23,35.95,36.16,812700.0,27.1483,27.231,27.0205,27.1784,812700.0
2007-07-27 13:10:00,36.16,36.36,36.08,36.34,251600.0,27.1784,27.3287,27.1182,27.3137,251600.0
2007-07-27 13:20:00,36.35,36.36,36.13,36.17,243700.0,27.3212,27.3287,27.1558,27.1859,243700.0
2007-07-27 13:30:00,36.17,36.25,36.12,36.22,166700.0,27.1859,27.246,27.1483,27.2235,166700.0
2007-07-27 13:40:00,36.22,36.46,36.22,36.43,373600.0,27.2235,27.4039,27.2235,27.3813,373600.0
2007-07-27 13:50:00,36.43,36.61,36.41,36.5,351600.0,27.3813,27.5166,27.3663,27.4339,351600.0
2007-07-27 14:00:00,36.51,36.62,36.46,36.54,376000.0,27.4414,27.5241,27.4039,27.464,376000.0
2007-07-27 14:10:00,36.54,36.57,36.39,36.47,366600.0,27.464,27.4865,27.3512,27.4114,366600.0
2007-07-27 14:20:00,36.48,36.51,36.32,36.35,387100.0,27.4189,27.4414,27.2986,27.3212,387100.0
2007-07-27 14:30:00,36.34,36.52,36.26,36.49,267500.0,27.3137,27.449,27.2535,27.4264,267500.0
2007-07-27 14:40:00,36.49,36.68,36.48,36.58,380600.0,27.4264,27.5692,27.4189,27.494,380600.0
2007-07-27 14:50:00,36.59,36.85,36.53,36.69,337400.0,27.5016,27.697,27.4565,27.5767,337400.0
2007-07-27 15:00:00,36.69,36.74,36.53,36.68,364900.0,27.5767,27.6143,27.4565,27.5692,364900.0
2007-07-27 15:10:00,36.68,36.75,36.61,36.67,409600.0,27.5692,27.6218,27.5166,27.5617,409600.0
2007-07-27 15:20:00,36.67,36.67,36.49,36.54,330600.0,27.5617,27.5617,27.4264,27.464,330600.0
2007-07-27 15:30:00,36.54,36.61,35.93,36.36,422400.0,27.464,27.5166,27.0055,27.3287,422400.0
2007-07-27 15:40:00,36.36,36.39,36.2,36.2,560500.0,27.3287,27.3512,27.2084,27.2084,560500.0
2007-07-27 15:50:00,36.2,36.23,36.06,36.06,958100.0,27.2084,27.231,27.1032,27.1032,958100.0
2007-07-30 09:30:00,36.24,36.25,35.61,35.63,804600.0,27.2385,27.246,26.765,26.78,804600.0
2007-07-30 09:40:00,35.64,35.83,35.61,35.81,482600.0,26.7875,26.9303,26.765,26.9153,482600.0
2007-07-30 09:50:00,35.82,36.0,35.67,35.97,741000.0,26.9228,27.0581,26.8101,27.0356,741000.0
2007-07-30 10:00:00,35.96,36.01,35.76,35.97,491700.0,27.028,27.0656,26.8777,27.0356,491700.0
2007-07-30 10:10:00,35.97,36.16,35.95,36.03,397600.0,27.0356,27.1784,27.0205,27.0807,397600.0
2007-07-30 10:20:00,36.03,36.17,36.02,36.15,282800.0,27.0807,27.1859,27.0731,27.1709,282800.0
2007-07-30 10:30:00,36.15,36.15,35.91,35.92,750900.0,27.1709,27.1709,26.9905,26.998,750900.0
2007-07-30 10:40:00,35.93,36.11,35.8,36.06,622200.0,27.0055,27.1408,26.9078,27.1032,622200.0
2007-07-30 10:50:00,36.06,36.16,35.92,35.94,329100.0,27.1032,27.1784,26.998,27.013,329100.0
2007-07-30 11:00:00,35.95,36.05,35.66,35.75,494400.0,27.0205,27.0957,26.8026,26.8702,494400.0
2007-07-30 11:10:00,35.75,35.83,35.65,35.77,345500.0,26.8702,26.9303,26.795,26.8852,345500.0
2007-07-30 11:20:00,35.77,35.94,35.7,35.88,343300.0,26.8852,27.013,26.8326,26.9679,343300.0
2007-07-30 11:30:00,35.87,35.88,35.64,35.71,276700.0,26.9604,26.9679,26.7875,26.8401,276700.0
2007-07-30 11:40:00,35.71,35.88,35.59,35.79,349900.0,26.8401,26.9679,26.75,26.9003,349900.0
2007-07-30 11:50:00,35.78,35.92,35.76,35.85,251600.0,26.8928,26.998,26.8777,26.9454,251600.0
2007-07-30 12:00:00,35.84,35.85,35.69,35.72,224400.0,26.9379,26.9454,26.8251,26.8477,224400.0
2007-07-30 12:10:00,35.73,35.79,35.65,35.69,291400.0,26.8552,26.9003,26.795,26.8251,291400.0
2007-07-30 12:20:00,35.69,35.75,35.61,35.69,327100.0,26.8251,26.8702,26.765,26.8251,327100.0
2007-07-30 12:30:00,35.69,35.85,35.66,35.85,172300.0,26.8251,26.9454,26.8026,26.9454,172300.0
2007-07-30 12:40:00,35.85,35.91,35.8,35.89,188000.0,26.9454,26.9905,26.9078,26.9754,188000.0
2007-07-30 12:50:00,35.89,36.19,35.89,35.94,409100.0,26.9754,27.2009,26.9754,27.013,409100.0
2007-07-30 13:00:00,35.95,36.19,35.92,36.17,216900.0,27.0205,27.2009,26.998,27.1859,216900.0
2007-07-30 13:10:00,36.18,36.18,35.98,36.01,174200.0,27.1934,27.1934,27.0431,27.0656,174200.0
2007-07-30 13:20:00,36.02,36.15,36.01,36.05,149700.0,27.0731,27.1709,27.0656,27.0957,149700.0
2007-07-30 13:30:00,36.05,36.07,35.88,36.02,166400.0,27.0957,27.1107,26.9679,27.0731,166400.0
2007-07-30 13:40:00,36.02,36.24,36.02,36.24,183800.0,27.0731,27.2385,27.0731,27.2385,183800.0
2007-07-30 13:50:00,36.24,36.3,36.17,36.27,267900.0,27.2385,27.2836,27.1859,27.261,267900.0
2007-07-30 14:00:00,36.28,36.46,36.22,36.45,280700.0,27.2686,27.4039,27.2235,27.3963,280700.0
2007-07-30 14:10:00,36.46,36.52,36.39,36.43,239600.0,27.4039,27.449,27.3512,27.3813,239600.0
2007-07-30 14:20:00,36.43,36.5,36.32,36.32,179000.0,27.3813,27.4339,27.2986,27.2986,179000.0
2007-07-30 14:30:00,36.32,36.37,36.24,36.37,325800.0,27.2986,27.3362,27.2385,27.3362,325800.0
2007-07-30 14:40:00,36.38,36.5,36.33,36.42,138300.0,27.3437,27.4339,27.3061,27.3738,138300.0
2007-07-30 14:50:00,36.42,36.44,36.32,36.43,140600.0,27.3738,27.3888,27.2986,27.3813,140600.0
2007-07-30 15:00:00,36.43,36.58,36.33,36.48,278100.0,27.3813,27.494,27.3061,27.4189,278100.0
2007-07-30 15:10:00,36.48,36.56,36.47,36.49,170600.0,27.4189,27.479,27.4114,27.4264,170600.0
2007-07-30 15:20:00,36.49,36.58,36.41,36.41,232100.0,27.4264,27.494,27.3663,27.3663,232100.0
2007-07-30 15:30:00,36.41,36.51,36.41,36.5,282800.0,27.3663,27.4414,27.3663,27.4339,282800.0
2007-07-30 15:40:00,36.5,36.54,36.43,36.44,400500.0,27.4339,27.464,27.3813,27.3888,400500.0
2007-07-30 15:50:00,36.44,36.45,36.25,36.33,616700.0,27.3888,27.3963,27.246,27.3061,616700.0
2007-07-31 09:30:00,36.45,36.64,36.4,36.49,636200.0,27.3963,27.5391,27.3588,27.4264,636200.0
2007-07-31 09:40:00,36.48,36.57,36.15,36.32,590300.0,27.4189,27.4865,27.1709,27.2986,590300.0
2007-07-31 09:50:00,36.31,36.46,36.27,36.37,313300.0,27.2911,27.4039,27.261,27.3362,313300.0
2007-07-31 10:00:00,36.36,36.63,36.32,36.57,618100.0,27.3287,27.5316,27.2986,27.4865,618100.0
2007-07-31 10:10:00,36.56,36.77,36.52,36.73,506300.0,27.479,27.6369,27.449,27.6068,506300.0
2007-07-31 10:20:00,36.74,36.81,36.55,36.55,506800.0,27.6143,27.6669,27.4715,27.4715,506800.0
2007-07-31 10:30:00,36.55,36.75,36.55,36.67,295900.0,27.4715,27.6218,27.4715,27.5617,295900.0
2007-07-31 10:40:00,36.67,36.69,36.42,36.45,217300.0,27.5617,27.5767,27.3738,27.3963,217300.0
2007-07-31 10:50:00,36.44,36.55,36.35,36.47,351500.0,27.3888,27.4715,27.3212,27.4114,351500.0
2007-07-31 11:00:00,36.47,36.53,36.43,36.52,281900.0,27.4114,27.4565,27.3813,27.449,281900.0
2007-07-31 11:10:00,36.51,36.58,36.39,36.44,237800.0,27.4414,27.494,27.3512,27.3888,237800.0
2007-07-31 11:20:00,36.44,36.66,36.43,36.59,227300.0,27.3888,27.5542,27.3813,27.5016,227300.0
2007-07-31 11:30:00,36.6,36.68,36.55,36.64,175200.0,27.5091,27.5692,27.4715,27.5391,175200.0
2007-07-31 11:40:00,36.65,36.75,36.63,36.74,174200.0,27.5467,27.6218,27.5316,27.6143,174200.0
2007-07-31 11:50:00,36.74,36.83,36.73,36.73,228900.0,27.6143,27.682,27.6068,27.6068,228900.0
2007-07-31 12:00:00,36.73,36.77,36.66,36.77,209400.0,27.6068,27.6369,27.5542,27.6369,209400.0
2007-07-31 12:10:00,36.76,36.8,36.72,36.77,156200.0,27.6293,27.6594,27.5993,27.6369,156200.0
2007-07-31 12:20:00,36.77,36.9,36.77,36.9,235000.0,27.6369,27.7346,27.6369,27.7346,235000.0
2007-07-31 12:30:00,36.89,36.91,36.71,36.73,190100.0,27.727,27.7421,27.5918,27.6068,190100.0
2007-07-31 12:40:00,36.74,36.87,36.74,36.87,103300.0,27.6143,27.712,27.6143,27.712,103300.0
2007-07-31 12:50:00,36.87,36.93,36.86,36.91,145800.0,27.712,27.7571,27.7045,27.7421,145800.0
2007-07-31 13:00:00,36.9,36.92,36.74,36.79,182300.0,27.7346,27.7496,27.6143,27.6519,182300.0
2007-07-31 13:10:00,36.79,36.93,36.79,36.86,209800.0,27.6519,27.7571,27.6519,27.7045,209800.0
2007-07-31 13:20:00,36.85,36.93,36.77,36.77,147000.0,27.697,27.7571,27.6369,27.6369,147000.0
2007-07-31 13:30:00,36.78,36.84,36.76,36.79,163700.0,27.6444,27.6895,27.6293,27.6519,163700.0
2007-07-31 13:40:00,36.8,36.8,36.62,36.7,272900.0,27.6594,27.6594,27.5241,27.5842,272900.0
2007-07-31 13:50:00,36.7,36.73,36.54,36.71,229600.0,27.5842,27.6068,27.464,27.5918,229600.0
2007-07-31 14:00:00,36.72,36.8,36.64,36.68,235000.0,27.5993,27.6594,27.5391,27.5692,235000.0
2007-07-31 14:10:00,36.68,36.85,36.66,36.82,258000.0,27.5692,27.697,27.5542,27.6744,258000.0
2007-07-31 14:20:00,36.82,36.83,36.63,36.68,270300.0,27.6744,27.682,27.5316,27.5692,270300.0
2007-07-31 14:30:00,36.68,36.69,36.28,36.39,394700.0,27.5692,27.5767,27.2686,27.3512,394700.0
2007-07-31 14:40:00,36.4,36.59,36.38,36.56,380800.0,27.3588,27.5016,27.3437,27.479,380800.0
2007-07-31 14:50:00,36.56,36.56,36.37,36.45,284300.0,27.479,27.479,27.3362,27.3963,284300.0
2007-07-31 15:00:00,36.44,36.6,36.44,36.56,395800.0,27.3888,27.5091,27.3888,27.479,395800.0
2007-07-31 15:10:00,36.55,36.57,36.44,36.51,365800.0,27.4715,27.4865,27.3888,27.4414,365800.0
2007-07-31 15:20:00,36.51,36.64,36.42,36.42,291000.0,27.4414,27.5391,27.3738,27.3738,291000.0
2007-07-31 15:30:00,36.42,36.54,36.31,36.33,459000.0,27.3738,27.464,27.2911,27.3061,459000.0
2007-07-31 15:40:00,36.33,36.39,36.14,36.2,617600.0,27.3061,27.3512,27.1633,27.2084,617600.0
2007-07-31 15:50:00,36.2,36.3,35.94,35.95,1113200.0,27.2084,27.2836,27.013,27.0205,1113200.0
2007-08-01 09:30:00,35.81,35.9,35.64,35.82,714800.0,26.9153,26.983,26.7875,26.9228,714800.0
2007-08-01 09:40:00,35.82,35.84,35.37,35.38,704900.0,26.9228,26.9379,26.5846,26.5921,704900.0
2007-08-01 09:50:00,35.38,35.7,35.37,35.54,1015000.0,26.5921,26.8326,26.5846,26.7124,1015000.0
2007-08-01 10:00:00,35.55,35.78,35.53,35.64,491700.0,26.7199,26.8928,26.7049,26.7875,491700.0
2007-08-01 10:10:00,35.64,35.89,35.64,35.86,536500.0,26.7875,26.9754,26.7875,26.9529,536500.0
2007-08-01 10:20:00,35.85,37.8,35.64,36.11,840300.0,26.9454,28.411,26.7875,27.1408,840300.0
2007-08-01 10:30:00,36.11,37.8,35.83,35.96,806000.0,27.1408,28.411,26.9303,27.028,806000.0
2007-08-01 10:40:00,35.96,36.78,35.5,35.81,547900.0,27.028,27.6444,26.6823,26.9153,547900.0
2007-08-01 10:50:00,35.8,35.85,35.52,35.53,510100.0,26.9078,26.9454,26.6973,26.7049,510100.0
2007-08-01 11:00:00,35.52,36.03,35.34,35.44,535200.0,26.6973,27.0807,26.562,26.6372,535200.0
2007-08-01 11:10:00,35.44,36.0,35.42,35.48,759700.0,26.6372,27.0581,26.6222,26.6673,759700.0
2007-08-01 11:20:00,35.48,35.59,35.36,35.37,626500.0,26.6673,26.75,26.5771,26.5846,626500.0
2007-08-01 11:30:00,35.37,35.41,35.21,35.33,798100.0,26.5846,26.6147,26.4643,26.5545,798100.0
2007-08-01 11:40:00,35.34,35.37,35.19,35.2,449000.0,26.562,26.5846,26.4493,26.4568,449000.0
2007-08-01 11:50:00,35.21,35.35,35.16,35.22,454700.0,26.4643,26.5696,26.4268,26.4719,454700.0
2007-08-01 12:00:00,35.22,35.37,35.13,35.36,464900.0,26.4719,26.5846,26.4042,26.5771,464900.0
2007-08-01 12:10:00,35.37,35.58,35.34,35.54,579700.0,26.5846,26.7424,26.562,26.7124,579700.0
2007-08-01 12:20:00,35.54,35.58,35.23,35.3,628600.0,26.7124,26.7424,26.4794,26.532,628600.0
2007-08-01 12:30:00,35.3,35.38,35.3,35.35,361300.0,26.532,26.5921,26.532,26.5696,361300.0
2007-08-01 12:40:00,35.34,35.36,35.27,35.31,227500.0,26.562,26.5771,26.5094,26.5395,227500.0
2007-08-01 12:50:00,35.32,35.32,35.1,35.2,377100.0,26.547,26.547,26.3817,26.4568,377100.0
2007-08-01 13:00:00,35.2,35.21,34.96,35.04,723800.0,26.4568,26.4643,26.2764,26.3366,723800.0
2007-08-01 13:10:00,35.04,35.09,34.97,34.99,677000.0,26.3366,26.3741,26.284,26.299,677000.0
2007-08-01 13:20:00,34.99,35.7,34.9,34.99,582600.0,26.299,26.8326,26.2313,26.299,582600.0
2007-08-01 13:30:00,35.0,35.09,34.98,35.04,266900.0,26.3065,26.3741,26.2915,26.3366,266900.0
2007-08-01 13:40:00,35.04,35.14,34.92,34.96,446100.0,26.3366,26.4117,26.2464,26.2764,446100.0
2007-08-01 13:50:00,34.96,35.0,34.77,34.79,508100.0,26.2764,26.3065,26.1336,26.1487,508100.0
2007-08-01 14:00:00,34.79,34.95,34.67,34.85,704700.0,26.1487,26.2689,26.0585,26.1938,704700.0
2007-08-01 14:10:00,34.85,34.87,34.59,34.71,589400.0,26.1938,26.2088,25.9983,26.0885,589400.0
2007-08-01 14:20:00,34.7,34.76,34.56,34.64,502900.0,26.081,26.1261,25.9758,26.0359,502900.0
2007-08-01 14:30:00,34.63,34.88,34.58,34.77,511400.0,26.0284,26.2163,25.9908,26.1336,511400.0
2007-08-01 14:40:00,34.76,34.79,34.58,34.71,514600.0,26.1261,26.1487,25.9908,26.0885,514600.0
2007-08-01 14:50:00,34.7,34.77,34.58,34.72,429500.0,26.081,26.1336,25.9908,26.096,429500.0
2007-08-01 15:00:00,34.72,34.81,34.43,34.52,560900.0,26.096,26.1637,25.8781,25.9457,560900.0
2007-08-01 15:10:00,34.53,34.7,34.42,34.66,644500.0,25.9532,26.081,25.8706,26.0509,644500.0
2007-08-01 15:20:00,34.65,34.75,34.52,34.75,656300.0,26.0434,26.1186,25.9457,26.1186,656300.0
2007-08-01 15:30:00,34.75,35.04,34.7,35.03,1246300.0,26.1186,26.3366,26.081,26.329,1246300.0
2007-08-01 15:40:00,35.03,35.36,35.03,35.25,1657600.0,26.329,26.5771,26.329,26.4944,1657600.0
2007-08-01 15:50:00,35.24,35.7,35.24,35.63,1713800.0,26.4869,26.8326,26.4869,26.78,1713800.0
2007-08-02 09:30:00,35.7,35.89,35.66,35.79,412700.0,26.8326,26.9754,26.8026,26.9003,412700.0
2007-08-02 09:40:00,35.79,35.99,35.58,35.59,598700.0,26.9003,27.0506,26.7424,26.75,598700.0
2007-08-02 09:50:00,35.6,35.64,35.43,35.55,619800.0,26.7575,26.7875,26.6297,26.7199,619800.0
2007-08-02 10:00:00,35.55,35.55,35.3,35.49,541100.0,26.7199,26.7199,26.532,26.6748,541100.0
2007-08-02 10:10:00,35.49,36.0,35.34,35.36,463700.0,26.6748,27.0581,26.562,26.5771,463700.0
2007-08-02 10:20:00,35.36,35.75,35.1,35.18,754700.0,26.5771,26.8702,26.3817,26.4418,754700.0
2007-08-02 10:30:00,35.17,35.2,34.99,35.12,591500.0,26.4343,26.4568,26.299,26.3967,591500.0
2007-08-02 10:40:00,35.12,36.0,35.04,35.08,456700.0,26.3967,27.0581,26.3366,26.3666,456700.0
2007-08-02 10:50:00,35.09,36.0,34.98,35.07,477600.0,26.3741,27.0581,26.2915,26.3591,477600.0
2007-08-02 11:00:00,35.08,36.0,34.99,35.05,502800.0,26.3666,27.0581,26.299,26.3441,502800.0
2007-08-02 11:10:00,35.05,35.37,35.04,35.35,448900.0,26.3441,26.5846,26.3366,26.5696,448900.0
2007-08-02 11:20:00,35.36,35.48,35.27,35.48,271400.0,26.5771,26.6673,26.5094,26.6673,271400.0
2007-08-02 11:30:00,35.47,35.5,35.29,35.37,287400.0,26.6598,26.6823,26.5245,26.5846,287400.0
2007-08-02 11:40:00,35.37,35.47,35.35,35.37,250000.0,26.5846,26.6598,26.5696,26.5846,250000.0
2007-08-02 11:50:00,35.36,35.45,35.35,35.42,251700.0,26.5771,26.6447,26.5696,26.6222,251700.0
2007-08-02 12:00:00,35.4,35.47,35.33,35.45,372900.0,26.6071,26.6598,26.5545,26.6447,372900.0
2007-08-02 12:10:00,35.45,35.47,35.31,35.35,329200.0,26.6447,26.6598,26.5395,26.5696,329200.0
2007-08-02 12:20:00,35.35,35.4,35.31,35.37,212700.0,26.5696,26.6071,26.5395,26.5846,212700.0
2007-08-02 12:30:00,35.37,35.39,35.26,35.32,239500.0,26.5846,26.5996,26.5019,26.547,239500.0
2007-08-02 12:40:00,35.32,35.38,35.29,35.34,169900.0,26.547,26.5921,26.5245,26.562,169900.0
2007-08-02 12:50:00,35.35,35.48,35.35,35.45,246900.0,26.5696,26.6673,26.5696,26.6447,246900.0
2007-08-02 13:00:00,35.45,35.49,35.29,35.37,364200.0,26.6447,26.6748,26.5245,26.5846,364200.0
2007-08-02 13:10:00,35.38,35.45,35.32,35.44,265600.0,26.5921,26.6447,26.547,26.6372,265600.0
2007-08-02 13:20:00,35.44,35.45,35.22,35.31,319700.0,26.6372,26.6447,26.4719,26.5395,319700.0
2007-08-02 13:30:00,35.31,35.4,35.22,35.22,524200.0,26.5395,26.6071,26.4719,26.4719,524200.0
2007-08-02 13:40:00,35.23,35.33,35.16,35.17,468800.0,26.4794,26.5545,26.4268,26.4343,468800.0
2007-08-02 13:50:00,35.17,35.18,35.09,35.14,552400.0,26.4343,26.4418,26.3741,26.4117,552400.0
2007-08-02 14:00:00,35.14,35.21,35.09,35.17,471600.0,26.4117,26.4643,26.3741,26.4343,471600.0
2007-08-02 14:10:00,35.17,35.23,35.12,35.18,286000.0,26.4343,26.4794,26.3967,26.4418,286000.0
2007-08-02 14:20:00,35.19,35.23,35.14,35.21,224600.0,26.4493,26.4794,26.4117,26.4643,224600.0
2007-08-02 14:30:00,35.22,35.3,35.1,35.11,376200.0,26.4719,26.532,26.3817,26.3892,376200.0
2007-08-02 14:40:00,35.1,35.26,35.1,35.25,399200.0,26.3817,26.5019,26.3817,26.4944,399200.0
2007-08-02 14:50:00,35.25,35.27,35.14,35.22,260400.0,26.4944,26.5094,26.4117,26.4719,260400.0
2007-08-02 15:00:00,35.24,35.38,35.16,35.38,452000.0,26.4869,26.5921,26.4268,26.5921,452000.0
2007-08-02 15:10:00,35.37,35.46,35.32,35.4,393600.0,26.5846,26.6522,26.547,26.6071,393600.0
2007-08-02 15:20:00,35.4,35.51,35.37,35.49,746400.0,26.6071,26.6898,26.5846,26.6748,746400.0
2007-08-02 15:30:00,35.49,35.58,35.43,35.54,1177300.0,26.6748,26.7424,26.6297,26.7124,1177300.0
2007-08-02 15:40:00,35.55,35.55,35.3,35.47,602600.0,26.7199,26.7199,26.532,26.6598,602600.0
2007-08-02 15:50:00,35.47,35.49,35.38,35.41,747500.0,26.6598,26.6748,26.5921,26.6147,747500.0
2007-08-03 09:30:00,35.5,35.7,35.24,35.57,461000.0,26.6823,26.8326,26.4869,26.7349,461000.0
2007-08-03 09:40:00,35.57,35.71,35.51,35.57,340500.0,26.7349,26.8401,26.6898,26.7349,340500.0
2007-08-03 09:50:00,35.58,35.61,35.05,35.11,471400.0,26.7424,26.765,26.3441,26.3892,471400.0
2007-08-03 10:00:00,35.11,35.21,34.94,35.21,734900.0,26.3892,26.4643,26.2614,26.4643,734900.0
2007-08-03 10:10:00,35.22,35.32,35.07,35.17,390600.0,26.4719,26.547,26.3591,26.4343,390600.0
2007-08-03 10:20:00,35.18,35.29,35.09,35.13,464200.0,26.4418,26.5245,26.3741,26.4042,464200.0
2007-08-03 10:30:00,35.12,35.17,34.98,34.98,317700.0,26.3967,26.4343,26.2915,26.2915,317700.0
2007-08-03 10:40:00,34.98,35.02,34.83,34.97,439900.0,26.2915,26.3215,26.1787,26.284,439900.0
2007-08-03 10:50:00,34.97,35.14,34.97,35.12,236300.0,26.284,26.4117,26.284,26.3967,236300.0
2007-08-03 11:00:00,35.12,35.27,35.09,35.16,373500.0,26.3967,26.5094,26.3741,26.4268,373500.0
2007-08-03 11:10:00,35.17,35.29,35.0,35.01,311600.0,26.4343,26.5245,26.3065,26.314,311600.0
2007-08-03 11:20:00,35.01,35.11,34.96,35.1,252000.0,26.314,26.3892,26.2764,26.3817,252000.0
2007-08-03 11:30:00,35.11,35.12,34.91,35.01,327000.0,26.3892,26.3967,26.2389,26.314,327000.0
2007-08-03 11:40:00,35.01,35.17,34.96,35.08,273200.0,26.314,26.4343,26.2764,26.3666,273200.0
2007-08-03 11:50:00,35.08,35.09,34.92,34.93,233400.0,26.3666,26.3741,26.2464,26.2539,233400.0
2007-08-03 12:00:00,34.93,35.09,34.92,35.08,241700.0,26.2539,26.3741,26.2464,26.3666,241700.0
2007-08-03 12:10:00,35.08,35.14,34.99,35.0,355400.0,26.3666,26.4117,26.299,26.3065,355400.0
2007-08-03 12:20:00,35.02,35.05,34.82,34.85,308000.0,26.3215,26.3441,26.1712,26.1938,308000.0
2007-08-03 12:30:00,34.86,34.94,34.84,34.93,148200.0,26.2013,26.2614,26.1862,26.2539,148200.0
2007-08-03 12:40:00,34.93,34.93,34.76,34.8,212200.0,26.2539,26.2539,26.1261,26.1562,212200.0
2007-08-03 12:50:00,34.8,34.84,34.67,34.8,337900.0,26.1562,26.1862,26.0585,26.1562,337900.0
2007-08-03 13:00:00,34.81,34.83,34.72,34.81,215900.0,26.1637,26.1787,26.096,26.1637,215900.0
2007-08-03 13:10:00,34.83,34.9,34.78,34.78,191200.0,26.1787,26.2313,26.1411,26.1411,191200.0
2007-08-03 13:20:00,34.79,34.85,34.73,34.77,249300.0,26.1487,26.1938,26.1036,26.1336,249300.0
2007-08-03 13:30:00,34.77,34.83,34.73,34.79,220500.0,26.1336,26.1787,26.1036,26.1487,220500.0
2007-08-03 13:40:00,34.79,34.94,34.75,34.81,287800.0,26.1487,26.2614,26.1186,26.1637,287800.0
2007-08-03 13:50:00,34.8,34.98,34.78,34.89,205600.0,26.1562,26.2915,26.1411,26.2238,205600.0
2007-08-03 14:00:00,34.9,34.97,34.82,34.87,327600.0,26.2313,26.284,26.1712,26.2088,327600.0
2007-08-03 14:10:00,34.83,34.87,34.65,34.75,322000.0,26.1787,26.2088,26.0434,26.1186,322000.0
2007-08-03 14:20:00,34.75,34.8,34.5,34.5,475800.0,26.1186,26.1562,25.9307,25.9307,475800.0
2007-08-03 14:30:00,34.5,34.77,34.5,34.66,399000.0,25.9307,26.1336,25.9307,26.0509,399000.0
2007-08-03 14:40:00,34.67,34.86,34.51,34.55,568000.0,26.0585,26.2013,25.9382,25.9683,568000.0
2007-08-03 14:50:00,34.54,34.69,34.46,34.55,479700.0,25.9608,26.0735,25.9006,25.9683,479700.0
2007-08-03 15:00:00,34.55,34.57,34.39,34.4,563800.0,25.9683,25.9833,25.848,25.8555,563800.0
2007-08-03 15:10:00,34.4,34.62,34.39,34.6,513900.0,25.8555,26.0209,25.848,26.0059,513900.0
2007-08-03 15:20:00,34.6,34.68,34.33,34.35,584400.0,26.0059,26.066,25.8029,25.8179,584400.0
2007-08-03 15:30:00,34.35,34.6,34.27,34.49,735500.0,25.8179,26.0059,25.7578,25.9232,735500.0
2007-08-03 15:40:00,34.5,34.52,34.35,34.43,1071100.0,25.9307,25.9457,25.8179,25.8781,1071100.0
2007-08-03 15:50:00,34.43,34.6,34.27,34.31,1117100.0,25.8781,26.0059,25.7578,25.7879,1117100.0
2007-08-06 09:30:00,34.98,34.98,34.05,34.16,752300.0,26.2915,26.2915,25.5925,25.6751,752300.0
2007-08-06 09:40:00,34.16,34.2,33.9,34.0,709200.0,25.6751,25.7052,25.4797,25.5549,709200.0
2007-08-06 09:50:00,34.0,34.1,33.84,34.1,857300.0,25.5549,25.63,25.4346,25.63,857300.0
2007-08-06 10:00:00,34.09,34.17,33.94,33.98,1245400.0,25.6225,25.6827,25.5098,25.5399,1245400.0
2007-08-06 10:10:00,33.98,34.02,33.8,33.98,927700.0,25.5399,25.5699,25.4046,25.5399,927700.0
2007-08-06 10:20:00,33.98,34.02,33.78,33.79,714700.0,25.5399,25.5699,25.3895,25.397,714700.0
2007-08-06 10:30:00,33.78,33.91,33.56,33.78,924200.0,25.3895,25.4872,25.2242,25.3895,924200.0
2007-08-06 10:40:00,33.78,33.78,33.49,33.57,625800.0,25.3895,25.3895,25.1716,25.2317,625800.0
2007-08-06 10:50:00,33.58,33.75,33.44,33.72,494900.0,25.2392,25.367,25.134,25.3444,494900.0
2007-08-06 11:00:00,33.72,33.75,33.46,33.51,496400.0,25.3444,25.367,25.149,25.1866,496400.0
2007-08-06 11:10:00,33.51,33.76,33.45,33.71,428700.0,25.1866,25.3745,25.1415,25.3369,428700.0
2007-08-06 11:20:00,33.73,33.87,33.67,33.75,457700.0,25.3519,25.4572,25.3069,25.367,457700.0
2007-08-06 11:30:00,33.74,33.85,33.68,33.75,350200.0,25.3595,25.4421,25.3144,25.367,350200.0
2007-08-06 11:40:00,33.76,34.06,33.72,34.04,568500.0,25.3745,25.6,25.3444,25.5849,568500.0
2007-08-06 11:50:00,34.05,34.19,33.9,33.91,454200.0,25.5925,25.6977,25.4797,25.4872,454200.0
2007-08-06 12:00:00,33.91,33.93,33.67,33.81,435900.0,25.4872,25.5023,25.3069,25.4121,435900.0
2007-08-06 12:10:00,33.81,33.9,33.73,33.77,337800.0,25.4121,25.4797,25.3519,25.382,337800.0
2007-08-06 12:20:00,33.77,33.85,33.65,33.85,326300.0,25.382,25.4421,25.2918,25.4421,326300.0
2007-08-06 12:30:00,33.86,33.94,33.84,33.9,442100.0,25.4497,25.5098,25.4346,25.4797,442100.0
2007-08-06 12:40:00,33.91,34.12,33.85,34.11,499800.0,25.4872,25.6451,25.4421,25.6376,499800.0
2007-08-06 12:50:00,34.12,34.12,33.91,33.93,352300.0,25.6451,25.6451,25.4872,25.5023,352300.0
2007-08-06 13:00:00,33.93,33.95,33.74,33.77,413500.0,25.5023,25.5173,25.3595,25.382,413500.0
2007-08-06 13:10:00,33.77,33.79,33.7,33.77,345600.0,25.382,25.397,25.3294,25.382,345600.0
2007-08-06 13:20:00,33.77,33.83,33.64,33.78,340400.0,25.382,25.4271,25.2843,25.3895,340400.0
2007-08-06 13:30:00,33.77,33.9,33.7,33.84,224900.0,25.382,25.4797,25.3294,25.4346,224900.0
2007-08-06 13:40:00,33.84,33.88,33.66,33.68,302800.0,25.4346,25.4647,25.2993,25.3144,302800.0
2007-08-06 13:50:00,33.68,33.79,33.55,33.6,347600.0,25.3144,25.397,25.2167,25.2542,347600.0
2007-08-06 14:00:00,33.59,33.65,33.5,33.61,456100.0,25.2467,25.2918,25.1791,25.2618,456100.0
2007-08-06 14:10:00,33.61,33.81,33.51,33.77,419300.0,25.2618,25.4121,25.1866,25.382,419300.0
2007-08-06 14:20:00,33.77,33.79,33.49,33.51,507000.0,25.382,25.397,25.1716,25.1866,507000.0
2007-08-06 14:30:00,33.51,33.66,33.47,33.65,383000.0,25.1866,25.2993,25.1565,25.2918,383000.0
2007-08-06 14:40:00,33.65,33.69,33.53,33.58,528400.0,25.2918,25.3219,25.2016,25.2392,528400.0
2007-08-06 14:50:00,33.58,33.61,33.46,33.57,605900.0,25.2392,25.2618,25.149,25.2317,605900.0
2007-08-06 15:00:00,33.57,33.78,33.52,33.77,561100.0,25.2317,25.3895,25.1941,25.382,561100.0
2007-08-06 15:10:00,33.77,33.9,33.69,33.9,660700.0,25.382,25.4797,25.3219,25.4797,660700.0
2007-08-06 15:20:00,33.9,33.99,33.83,33.98,516700.0,25.4797,25.5474,25.4271,25.5399,516700.0
2007-08-06 15:30:00,33.98,34.07,33.87,34.01,472700.0,25.5399,25.6075,25.4572,25.5624,472700.0
2007-08-06 15:40:00,34.02,34.21,33.99,34.19,1214600.0,25.5699,25.7127,25.5474,25.6977,1214600.0
2007-08-06 15:50:00,34.19,34.33,34.18,34.3,1118100.0,25.6977,25.8029,25.6902,25.7804,1118100.0
2007-08-07 09:30:00,34.1,34.12,33.67,33.87,780200.0,25.63,25.6451,25.3069,25.4572,780200.0
2007-08-07 09:40:00,33.87,34.18,33.83,34.05,601900.0,25.4572,25.6902,25.4271,25.5925,601900.0
2007-08-07 09:50:00,34.04,34.31,34.0,34.27,543300.0,25.5849,25.7879,25.5549,25.7578,543300.0
2007-08-07 10:00:00,34.26,34.32,34.07,34.19,751900.0,25.7503,25.7954,25.6075,25.6977,751900.0
2007-08-07 10:10:00,34.19,34.39,34.18,34.38,430600.0,25.6977,25.848,25.6902,25.8405,430600.0
2007-08-07 10:20:00,34.37,34.42,34.23,34.24,444000.0,25.833,25.8706,25.7278,25.7353,444000.0
2007-08-07 10:30:00,34.24,34.24,34.11,34.11,245600.0,25.7353,25.7353,25.6376,25.6376,245600.0
2007-08-07 10:40:00,34.12,34.14,34.01,34.1,337200.0,25.6451,25.6601,25.5624,25.63,337200.0
2007-08-07 10:50:00,34.1,34.18,34.05,34.08,266100.0,25.63,25.6902,25.5925,25.615,266100.0
2007-08-07 11:00:00,34.07,34.18,34.05,34.13,271300.0,25.6075,25.6902,25.5925,25.6526,271300.0
2007-08-07 11:10:00,34.13,34.24,34.09,34.19,202400.0,25.6526,25.7353,25.6225,25.6977,202400.0
2007-08-07 11:20:00,34.18,34.29,34.14,34.29,226300.0,25.6902,25.7729,25.6601,25.7729,226300.0
2007-08-07 11:30:00,34.3,34.33,33.99,34.02,482400.0,25.7804,25.8029,25.5474,25.5699,482400.0
2007-08-07 11:40:00,34.02,34.25,34.02,34.2,385200.0,25.5699,25.7428,25.5699,25.7052,385200.0
2007-08-07 11:50:00,34.2,34.51,34.19,34.5,508300.0,25.7052,25.9382,25.6977,25.9307,508300.0
2007-08-07 12:00:00,34.49,34.7,34.39,34.6,542200.0,25.9232,26.081,25.848,26.0059,542200.0
2007-08-07 12:10:00,34.59,34.67,34.56,34.65,317800.0,25.9983,26.0585,25.9758,26.0434,317800.0
2007-08-07 12:20:00,34.66,34.73,34.61,34.73,449400.0,26.0509,26.1036,26.0134,26.1036,449400.0
2007-08-07 12:30:00,34.73,34.92,34.72,34.86,392000.0,26.1036,26.2464,26.096,26.2013,392000.0
2007-08-07 12:40:00,34.85,34.87,34.64,34.65,312700.0,26.1938,26.2088,26.0359,26.0434,312700.0
2007-08-07 12:50:00,34.65,34.68,34.51,34.55,427500.0,26.0434,26.066,25.9382,25.9683,427500.0
2007-08-07 13:00:00,34.55,34.76,34.55,34.72,264600.0,25.9683,26.1261,25.9683,26.096,264600.0
2007-08-07 13:10:00,34.72,34.78,34.67,34.7,318600.0,26.096,26.1411,26.0585,26.081,318600.0
2007-08-07 13:20:00,34.69,34.9,34.69,34.9,351400.0,26.0735,26.2313,26.0735,26.2313,351400.0
2007-08-07 13:30:00,34.89,34.9,34.72,34.73,310900.0,26.2238,26.2313,26.096,26.1036,310900.0
2007-08-07 13:40:00,34.73,34.85,34.65,34.84,237100.0,26.1036,26.1938,26.0434,26.1862,237100.0
2007-08-07 13:50:00,34.84,34.88,34.8,34.83,333200.0,26.1862,26.2163,26.1562,26.1787,333200.0
2007-08-07 14:00:00,34.83,34.85,34.72,34.78,406300.0,26.1787,26.1938,26.096,26.1411,406300.0
2007-08-07 14:10:00,34.79,34.83,34.27,34.29,536900.0,26.1487,26.1787,25.7578,25.7729,536900.0
2007-08-07 14:20:00,34.29,34.65,34.27,34.27,810900.0,25.7729,26.0434,25.7578,25.7578,810900.0
2007-08-07 14:30:00,34.27,34.49,34.08,34.4,545500.0,25.7578,25.9232,25.615,25.8555,545500.0
2007-08-07 14:40:00,34.4,34.65,34.27,34.55,534800.0,25.8555,26.0434,25.7578,25.9683,534800.0
2007-08-07 14:50:00,34.56,34.75,34.43,34.75,648000.0,25.9758,26.1186,25.8781,26.1186,648000.0
2007-08-07 15:00:00,34.75,34.95,34.74,34.79,651400.0,26.1186,26.2689,26.1111,26.1487,651400.0
2007-08-07 15:10:00,34.77,34.78,34.53,34.66,887900.0,26.1336,26.1411,25.9532,26.0509,887900.0
2007-08-07 15:20:00,34.66,34.83,34.59,34.8,556100.0,26.0509,26.1787,25.9983,26.1562,556100.0
2007-08-07 15:30:00,34.81,35.05,34.8,35.01,632200.0,26.1637,26.3441,26.1562,26.314,632200.0
2007-08-07 15:40:00,35.02,35.03,34.55,34.56,777900.0,26.3215,26.329,25.9683,25.9758,777900.0
2007-08-07 15:50:00,34.56,34.78,34.54,34.69,919000.0,25.9758,26.1411,25.9608,26.0735,919000.0
2007-08-08 09:30:00,34.68,34.75,34.49,34.52,601600.0,26.066,26.1186,25.9232,25.9457,601600.0
2007-08-08 09:40:00,34.52,34.58,34.31,34.39,507900.0,25.9457,25.9908,25.7879,25.848,507900.0
2007-08-08 09:50:00,34.39,34.59,34.38,34.49,1011000.0,25.848,25.9983,25.8405,25.9232,1011000.0
2007-08-08 10:00:00,34.49,34.53,34.41,34.47,658100.0,25.9232,25.9532,25.863,25.9081,658100.0
2007-08-08 10:10:00,34.48,34.56,34.35,34.5,1026000.0,25.9157,25.9758,25.8179,25.9307,1026000.0
2007-08-08 10:20:00,34.49,34.55,34.41,34.48,1079300.0,25.9232,25.9683,25.863,25.9157,1079300.0
2007-08-08 10:30:00,34.48,34.87,34.47,34.55,1699800.0,25.9157,26.2088,25.9081,25.9683,1699800.0
2007-08-08 10:40:00,34.54,34.84,34.53,34.82,1632000.0,25.9608,26.1862,25.9532,26.1712,1632000.0
2007-08-08 10:50:00,34.83,34.92,34.75,34.81,1185600.0,26.1787,26.2464,26.1186,26.1637,1185600.0
2007-08-08 11:00:00,34.81,35.03,34.74,34.94,1529300.0,26.1637,26.329,26.1111,26.2614,1529300.0
2007-08-08 11:10:00,34.94,35.07,34.74,34.81,924500.0,26.2614,26.3591,26.1111,26.1637,924500.0
2007-08-08 11:20:00,34.81,34.96,34.81,34.91,795400.0,26.1637,26.2764,26.1637,26.2389,795400.0
2007-08-08 11:30:00,34.92,34.93,34.82,34.84,706700.0,26.2464,26.2539,26.1712,26.1862,706700.0
2007-08-08 11:40:00,34.85,34.86,34.72,34.81,329200.0,26.1938,26.2013,26.096,26.1637,329200.0
2007-08-08 11:50:00,34.82,34.82,34.75,34.81,515900.0,26.1712,26.1712,26.1186,26.1637,515900.0
2007-08-08 12:00:00,34.81,34.82,34.58,34.67,611400.0,26.1637,26.1712,25.9908,26.0585,611400.0
2007-08-08 12:10:00,34.67,34.87,34.67,34.79,531400.0,26.0585,26.2088,26.0585,26.1487,531400.0
2007-08-08 12:20:00,34.79,34.89,34.79,34.89,418100.0,26.1487,26.2238,26.1487,26.2238,418100.0
2007-08-08 12:30:00,34.88,34.96,34.88,34.96,708900.0,26.2163,26.2764,26.2163,26.2764,708900.0
2007-08-08 12:40:00,34.96,35.03,34.75,35.0,961500.0,26.2764,26.329,26.1186,26.3065,961500.0
2007-08-08 12:50:00,34.99,34.99,34.82,34.88,268500.0,26.299,26.299,26.1712,26.2163,268500.0
2007-08-08 13:00:00,34.88,34.9,34.82,34.83,213400.0,26.2163,26.2313,26.1712,26.1787,213400.0
2007-08-08 13:10:00,34.83,34.87,34.78,34.8,343900.0,26.1787,26.2088,26.1411,26.1562,343900.0
2007-08-08 13:20:00,34.8,34.83,34.69,34.75,231300.0,26.1562,26.1787,26.0735,26.1186,231300.0
2007-08-08 13:30:00,34.75,34.93,34.75,34.93,597600.0,26.1186,26.2539,26.1186,26.2539,597600.0
2007-08-08 13:40:00,34.93,35.0,34.88,34.92,571500.0,26.2539,26.3065,26.2163,26.2464,571500.0
2007-08-08 13:50:00,34.93,34.97,34.75,34.77,436000.0,26.2539,26.284,26.1186,26.1336,436000.0
2007-08-08 14:00:00,34.78,34.85,34.7,34.77,301700.0,26.1411,26.1938,26.081,26.1336,301700.0
2007-08-08 14:10:00,34.78,34.88,34.73,34.8,380500.0,26.1411,26.2163,26.1036,26.1562,380500.0
2007-08-08 14:20:00,34.79,34.92,34.77,34.83,335500.0,26.1487,26.2464,26.1336,26.1787,335500.0
2007-08-08 14:30:00,34.83,34.89,34.7,34.72,293300.0,26.1787,26.2238,26.081,26.096,293300.0
2007-08-08 14:40:00,34.72,34.85,34.69,34.81,574500.0,26.096,26.1938,26.0735,26.1637,574500.0
2007-08-08 14:50:00,34.8,34.87,34.74,34.77,586500.0,26.1562,26.2088,26.1111,26.1336,586500.0
2007-08-08 15:00:00,34.78,34.82,34.59,34.59,462200.0,26.1411,26.1712,25.9983,25.9983,462200.0
2007-08-08 15:10:00,34.6,34.73,34.5,34.59,564200.0,26.0059,26.1036,25.9307,25.9983,564200.0
2007-08-08 15:20:00,34.59,34.69,34.33,34.51,710300.0,25.9983,26.0735,25.8029,25.9382,710300.0
2007-08-08 15:30:00,34.51,34.54,34.28,34.37,1449000.0,25.9382,25.9608,25.7653,25.833,1449000.0
2007-08-08 15:40:00,34.38,34.53,34.25,34.46,839500.0,25.8405,25.9532,25.7428,25.9006,839500.0
2007-08-08 15:50:00,34.46,34.65,34.21,34.52,986000.0,25.9006,26.0434,25.7127,25.9457,986000.0
2007-08-09 09:30:00,33.81,34.54,33.01,33.46,781700.0,25.4121,25.9608,24.8108,25.149,781700.0
2007-08-09 09:40:00,33.46,33.56,33.42,33.45,687000.0,25.149,25.2242,25.1189,25.1415,687000.0
2007-08-09 09:50:00,33.46,33.68,33.36,33.45,898200.0,25.149,25.3144,25.0739,25.1415,898200.0
2007-08-09 10:00:00,33.45,33.54,33.41,33.52,747000.0,25.1415,25.2091,25.1114,25.1941,747000.0
2007-08-09 10:10:00,33.52,33.65,33.48,33.51,720300.0,25.1941,25.2918,25.164,25.1866,720300.0
2007-08-09 10:20:00,33.51,33.6,33.38,33.44,672400.0,25.1866,25.2542,25.0889,25.134,672400.0
2007-08-09 10:30:00,33.44,33.73,33.36,33.58,793700.0,25.134,25.3519,25.0739,25.2392,793700.0
2007-08-09 10:40:00,33.58,33.84,33.55,33.77,545300.0,25.2392,25.4346,25.2167,25.382,545300.0
2007-08-09 10:50:00,33.77,34.07,33.72,34.06,606000.0,25.382,25.6075,25.3444,25.6,606000.0
2007-08-09 11:00:00,34.06,34.37,34.06,34.19,794500.0,25.6,25.833,25.6,25.6977,794500.0
2007-08-09 11:10:00,34.19,34.39,34.14,34.17,748400.0,25.6977,25.848,25.6601,25.6827,748400.0
2007-08-09 11:20:00,34.17,34.17,33.96,34.07,625500.0,25.6827,25.6827,25.5248,25.6075,625500.0
2007-08-09 11:30:00,34.07,34.1,33.75,33.76,437500.0,25.6075,25.63,25.367,25.3745,437500.0
2007-08-09 11:40:00,33.75,33.8,33.74,33.76,686200.0,25.367,25.4046,25.3595,25.3745,686200.0
2007-08-09 11:50:00,33.76,33.77,33.69,33.74,592100.0,25.3745,25.382,25.3219,25.3595,592100.0
2007-08-09 12:00:00,33.74,33.79,33.73,33.74,614900.0,25.3595,25.397,25.3519,25.3595,614900.0
2007-08-09 12:10:00,33.74,33.79,33.7,33.76,488900.0,25.3595,25.397,25.3294,25.3745,488900.0
2007-08-09 12:20:00,33.76,33.82,33.67,33.7,698300.0,25.3745,25.4196,25.3069,25.3294,698300.0
2007-08-09 12:30:00,33.7,33.7,33.5,33.51,500800.0,25.3294,25.3294,25.1791,25.1866,500800.0
2007-08-09 12:40:00,33.5,33.56,33.47,33.48,413800.0,25.1791,25.2242,25.1565,25.164,413800.0
2007-08-09 12:50:00,33.48,33.75,33.43,33.53,768000.0,25.164,25.367,25.1265,25.2016,768000.0
2007-08-09 13:00:00,33.53,33.54,33.37,33.5,321200.0,25.2016,25.2091,25.0814,25.1791,321200.0
2007-08-09 13:10:00,33.49,33.52,33.32,33.37,313100.0,25.1716,25.1941,25.0438,25.0814,313100.0
2007-08-09 13:20:00,33.36,33.55,33.33,33.55,449000.0,25.0739,25.2167,25.0513,25.2167,449000.0
2007-08-09 13:30:00,33.55,33.61,33.5,33.59,539200.0,25.2167,25.2618,25.1791,25.2467,539200.0
2007-08-09 13:40:00,33.59,33.61,33.55,33.55,302000.0,25.2467,25.2618,25.2167,25.2167,302000.0
2007-08-09 13:50:00,33.55,33.61,33.52,33.59,247600.0,25.2167,25.2618,25.1941,25.2467,247600.0
2007-08-09 14:00:00,33.58,33.58,33.43,33.52,366200.0,25.2392,25.2392,25.1265,25.1941,366200.0
2007-08-09 14:10:00,33.51,33.52,33.44,33.5,262000.0,25.1866,25.1941,25.134,25.1791,262000.0
2007-08-09 14:20:00,33.5,33.51,33.25,33.26,276700.0,25.1791,25.1866,24.9912,24.9987,276700.0
2007-08-09 14:30:00,33.26,33.29,33.11,33.23,391100.0,24.9987,25.0212,24.8859,24.9761,391100.0
2007-08-09 14:40:00,33.23,33.57,33.21,33.55,531600.0,24.9761,25.2317,24.9611,25.2167,531600.0
2007-08-09 14:50:00,33.54,33.58,33.48,33.51,464800.0,25.2091,25.2392,25.164,25.1866,464800.0
2007-08-09 15:00:00,33.51,33.57,33.33,33.39,493100.0,25.1866,25.2317,25.0513,25.0964,493100.0
2007-08-09 15:10:00,33.39,33.61,33.37,33.54,675100.0,25.0964,25.2618,25.0814,25.2091,675100.0
2007-08-09 15:20:00,33.54,33.6,33.46,33.53,559600.0,25.2091,25.2542,25.149,25.2016,559600.0
2007-08-09 15:30:00,33.53,33.58,33.32,33.37,499100.0,25.2016,25.2392,25.0438,25.0814,499100.0
2007-08-09 15:40:00,33.37,33.66,33.29,33.65,891700.0,25.0814,25.2993,25.0212,25.2918,891700.0
2007-08-09 15:50:00,33.66,33.66,33.46,33.48,1089000.0,25.2993,25.2993,25.149,25.164,1089000.0
2007-08-10 09:30:00,32.9,33.2,31.55,32.22,1279700.0,24.7281,24.9536,23.7134,24.217,1279700.0
2007-08-10 09:40:00,32.23,32.36,32.06,32.3,1159200.0,24.2245,24.3222,24.0968,24.2771,1159200.0
2007-08-10 09:50:00,32.3,32.65,32.21,32.32,1225200.0,24.2771,24.5402,24.2095,24.2922,1225200.0
2007-08-10 10:00:00,32.33,32.37,32.14,32.19,857500.0,24.2997,24.3298,24.1569,24.1945,857500.0
2007-08-10 10:10:00,32.18,32.34,32.16,32.29,831300.0,24.1869,24.3072,24.1719,24.2696,831300.0
2007-08-10 10:20:00,32.29,32.45,32.27,32.41,1922000.0,24.2696,24.3899,24.2546,24.3598,1922000.0
2007-08-10 10:30:00,32.41,32.41,32.13,32.18,809400.0,24.3598,24.3598,24.1494,24.1869,809400.0
2007-08-10 10:40:00,32.18,32.29,32.05,32.26,1719400.0,24.1869,24.2696,24.0892,24.2471,1719400.0
2007-08-10 10:50:00,32.26,32.33,32.24,32.25,520700.0,24.2471,24.2997,24.232,24.2396,520700.0
2007-08-10 11:00:00,32.25,32.41,32.2,32.22,1067900.0,24.2396,24.3598,24.202,24.217,1067900.0
2007-08-10 11:10:00,32.22,32.55,32.21,32.43,526900.0,24.217,24.465,24.2095,24.3748,526900.0
2007-08-10 11:20:00,32.43,32.57,32.39,32.44,575400.0,24.3748,24.4801,24.3448,24.3824,575400.0
2007-08-10 11:30:00,32.44,32.49,32.32,32.32,873500.0,24.3824,24.4199,24.2922,24.2922,873500.0
2007-08-10 11:40:00,32.32,32.37,32.22,32.3,512500.0,24.2922,24.3298,24.217,24.2771,512500.0
2007-08-10 11:50:00,32.3,32.45,32.26,32.4,656700.0,24.2771,24.3899,24.2471,24.3523,656700.0
2007-08-10 12:00:00,32.4,32.6,32.35,32.56,681500.0,24.3523,24.5026,24.3147,24.4726,681500.0
2007-08-10 12:10:00,32.55,32.79,32.41,32.78,568500.0,24.465,24.6454,24.3598,24.6379,568500.0
2007-08-10 12:20:00,32.78,32.82,32.58,32.7,798000.0,24.6379,24.668,24.4876,24.5778,798000.0
2007-08-10 12:30:00,32.7,32.97,32.7,32.95,1313000.0,24.5778,24.7807,24.5778,24.7657,1313000.0
2007-08-10 12:40:00,32.95,32.97,32.8,32.84,599800.0,24.7657,24.7807,24.6529,24.683,599800.0
2007-08-10 12:50:00,32.84,32.92,32.65,32.73,402300.0,24.683,24.7431,24.5402,24.6003,402300.0
2007-08-10 13:00:00,32.73,32.86,32.68,32.83,290800.0,24.6003,24.698,24.5628,24.6755,290800.0
2007-08-10 13:10:00,32.83,32.9,32.72,32.85,249700.0,24.6755,24.7281,24.5928,24.6905,249700.0
2007-08-10 13:20:00,32.85,32.95,32.76,32.77,547000.0,24.6905,24.7657,24.6229,24.6304,547000.0
2007-08-10 13:30:00,32.77,32.95,32.74,32.79,295100.0,24.6304,24.7657,24.6079,24.6454,295100.0
2007-08-10 13:40:00,32.78,32.88,32.56,32.56,341200.0,24.6379,24.7131,24.4726,24.4726,341200.0
2007-08-10 13:50:00,32.57,32.66,32.37,32.43,906800.0,24.4801,24.5477,24.3298,24.3748,906800.0
2007-08-10 14:00:00,32.43,32.45,32.3,32.4,749200.0,24.3748,24.3899,24.2771,24.3523,749200.0
2007-08-10 14:10:00,32.4,32.5,32.3,32.38,546700.0,24.3523,24.4275,24.2771,24.3373,546700.0
2007-08-10 14:20:00,32.38,32.53,32.35,32.45,581400.0,24.3373,24.45,24.3147,24.3899,581400.0
2007-08-10 14:30:00,32.45,32.45,32.34,32.35,520700.0,24.3899,24.3899,24.3072,24.3147,520700.0
2007-08-10 14:40:00,32.34,32.49,32.34,32.39,487800.0,24.3072,24.4199,24.3072,24.3448,487800.0
2007-08-10 14:50:00,32.4,32.44,32.32,32.35,500500.0,24.3523,24.3824,24.2922,24.3147,500500.0
2007-08-10 15:00:00,32.35,32.65,32.3,32.6,654900.0,24.3147,24.5402,24.2771,24.5026,654900.0
2007-08-10 15:10:00,32.61,32.69,32.51,32.65,766100.0,24.5101,24.5703,24.435,24.5402,766100.0
2007-08-10 15:20:00,32.65,32.96,32.65,32.94,909300.0,24.5402,24.7732,24.5402,24.7582,909300.0
2007-08-10 15:30:00,32.93,33.14,32.84,32.94,1327600.0,24.7507,24.9085,24.683,24.7582,1327600.0
2007-08-10 15:40:00,32.93,33.12,32.93,33.09,1070500.0,24.7507,24.8935,24.7507,24.8709,1070500.0
2007-08-10 15:50:00,33.1,33.4,33.05,33.19,1454600.0,24.8784,25.1039,24.8409,24.9461,1454600.0
2007-08-13 09:30:00,33.76,34.0,33.47,33.95,1162900.0,25.3745,25.5549,25.1565,25.5173,1162900.0
2007-08-13 09:40:00,33.95,34.5,33.92,34.4,1222800.0,25.5173,25.9307,25.4948,25.8555,1222800.0
2007-08-13 09:50:00,34.4,34.49,33.9,34.07,962500.0,25.8555,25.9232,25.4797,25.6075,962500.0
2007-08-13 10:00:00,34.07,34.23,33.99,34.15,624100.0,25.6075,25.7278,25.5474,25.6676,624100.0
2007-08-13 10:10:00,34.16,34.26,34.15,34.25,431000.0,25.6751,25.7503,25.6676,25.7428,431000.0
2007-08-13 10:20:00,34.25,34.44,34.2,34.33,528000.0,25.7428,25.8856,25.7052,25.8029,528000.0
2007-08-13 10:30:00,34.33,34.41,34.13,34.18,484500.0,25.8029,25.863,25.6526,25.6902,484500.0
2007-08-13 10:40:00,34.19,34.23,34.09,34.21,385900.0,25.6977,25.7278,25.6225,25.7127,385900.0
2007-08-13 10:50:00,34.22,34.23,33.95,33.97,422600.0,25.7202,25.7278,25.5173,25.5323,422600.0
2007-08-13 11:00:00,33.97,34.04,33.71,33.78,367200.0,25.5323,25.5849,25.3369,25.3895,367200.0
2007-08-13 11:10:00,33.78,33.95,33.71,33.91,298100.0,25.3895,25.5173,25.3369,25.4872,298100.0
2007-08-13 11:20:00,33.9,33.98,33.88,33.96,187300.0,25.4797,25.5399,25.4647,25.5248,187300.0
2007-08-13 11:30:00,33.95,34.0,33.87,33.97,220000.0,25.5173,25.5549,25.4572,25.5323,220000.0
2007-08-13 11:40:00,33.97,34.02,33.93,33.97,230900.0,25.5323,25.5699,25.5023,25.5323,230900.0
2007-08-13 11:50:00,33.97,33.99,33.8,33.93,214400.0,25.5323,25.5474,25.4046,25.5023,214400.0
2007-08-13 12:00:00,33.93,33.96,33.87,33.88,143300.0,25.5023,25.5248,25.4572,25.4647,143300.0
2007-08-13 12:10:00,33.87,33.96,33.84,33.85,142500.0,25.4572,25.5248,25.4346,25.4421,142500.0
2007-08-13 12:20:00,33.85,33.85,33.68,33.71,217400.0,25.4421,25.4421,25.3144,25.3369,217400.0
2007-08-13 12:30:00,33.7,33.79,33.67,33.78,192100.0,25.3294,25.397,25.3069,25.3895,192100.0
2007-08-13 12:40:00,33.78,33.78,33.6,33.66,257400.0,25.3895,25.3895,25.2542,25.2993,257400.0
2007-08-13 12:50:00,33.65,33.77,33.62,33.74,141800.0,25.2918,25.382,25.2693,25.3595,141800.0
2007-08-13 13:00:00,33.74,33.77,33.71,33.71,131700.0,25.3595,25.382,25.3369,25.3369,131700.0
2007-08-13 13:10:00,33.71,33.73,33.59,33.59,124600.0,25.3369,25.3519,25.2467,25.2467,124600.0
2007-08-13 13:20:00,33.58,33.6,33.43,33.56,330300.0,25.2392,25.2542,25.1265,25.2242,330300.0
2007-08-13 13:30:00,33.56,33.69,33.5,33.68,293400.0,25.2242,25.3219,25.1791,25.3144,293400.0
2007-08-13 13:40:00,33.69,33.75,33.67,33.72,217500.0,25.3219,25.367,25.3069,25.3444,217500.0
2007-08-13 13:50:00,33.72,33.75,33.65,33.74,280200.0,25.3444,25.367,25.2918,25.3595,280200.0
2007-08-13 14:00:00,33.74,33.79,33.69,33.72,321100.0,25.3595,25.397,25.3219,25.3444,321100.0
2007-08-13 14:10:00,33.72,33.75,33.71,33.75,208900.0,25.3444,25.367,25.3369,25.367,208900.0
2007-08-13 14:20:00,33.74,33.89,33.71,33.86,278600.0,25.3595,25.4722,25.3369,25.4497,278600.0
2007-08-13 14:30:00,33.86,33.93,33.83,33.89,160900.0,25.4497,25.5023,25.4271,25.4722,160900.0
2007-08-13 14:40:00,33.9,33.91,33.8,33.81,164800.0,25.4797,25.4872,25.4046,25.4121,164800.0
2007-08-13 14:50:00,33.82,33.89,33.79,33.79,212300.0,25.4196,25.4722,25.397,25.397,212300.0
2007-08-13 15:00:00,33.79,33.9,33.77,33.8,360400.0,25.397,25.4797,25.382,25.4046,360400.0
2007-08-13 15:10:00,33.79,33.8,33.5,33.58,618400.0,25.397,25.4046,25.1791,25.2392,618400.0
2007-08-13 15:20:00,33.58,33.62,33.42,33.48,394300.0,25.2392,25.2693,25.1189,25.164,394300.0
2007-08-13 15:30:00,33.49,33.59,33.44,33.56,489700.0,25.1716,25.2467,25.134,25.2242,489700.0
2007-08-13 15:40:00,33.56,33.59,33.31,33.31,784100.0,25.2242,25.2467,25.0363,25.0363,784100.0
2007-08-13 15:50:00,33.31,33.37,33.1,33.23,1163800.0,25.0363,25.0814,24.8784,24.9761,1163800.0
2007-08-14 09:30:00,33.42,33.73,33.42,33.58,453900.0,25.1189,25.3519,25.1189,25.2392,453900.0
2007-08-14 09:40:00,33.59,33.92,33.52,33.9,613900.0,25.2467,25.4948,25.1941,25.4797,613900.0
2007-08-14 09:50:00,33.91,33.93,33.62,33.78,493300.0,25.4872,25.5023,25.2693,25.3895,493300.0
2007-08-14 10:00:00,33.78,33.81,33.68,33.69,356400.0,25.3895,25.4121,25.3144,25.3219,356400.0
2007-08-14 10:10:00,33.68,33.74,33.41,33.63,397500.0,25.3144,25.3595,25.1114,25.2768,397500.0
2007-08-14 10:20:00,33.62,33.85,33.46,33.52,531600.0,25.2693,25.4421,25.149,25.1941,531600.0
2007-08-14 10:30:00,33.52,33.55,33.44,33.54,309400.0,25.1941,25.2167,25.134,25.2091,309400.0
2007-08-14 10:40:00,33.54,33.59,33.46,33.58,425500.0,25.2091,25.2467,25.149,25.2392,425500.0
2007-08-14 10:50:00,33.58,33.58,33.4,33.43,401400.0,25.2392,25.2392,25.1039,25.1265,401400.0
2007-08-14 11:00:00,33.42,33.43,33.18,33.18,454100.0,25.1189,25.1265,24.9386,24.9386,454100.0
2007-08-14 11:10:00,33.19,33.46,33.17,33.42,389800.0,24.9461,25.149,24.931,25.1189,389800.0
2007-08-14 11:20:00,33.42,33.47,33.34,33.41,329500.0,25.1189,25.1565,25.0588,25.1114,329500.0
2007-08-14 11:30:00,33.41,33.6,33.39,33.49,315600.0,25.1114,25.2542,25.0964,25.1716,315600.0
2007-08-14 11:40:00,33.49,33.57,33.39,33.52,188000.0,25.1716,25.2317,25.0964,25.1941,188000.0
2007-08-14 11:50:00,33.53,33.82,33.5,33.8,343300.0,25.2016,25.4196,25.1791,25.4046,343300.0
2007-08-14 12:00:00,33.8,33.81,33.6,33.67,282700.0,25.4046,25.4121,25.2542,25.3069,282700.0
2007-08-14 12:10:00,33.69,33.9,33.69,33.87,261500.0,25.3219,25.4797,25.3219,25.4572,261500.0
2007-08-14 12:20:00,33.87,33.92,33.68,33.76,279700.0,25.4572,25.4948,25.3144,25.3745,279700.0
2007-08-14 12:30:00,33.76,33.83,33.7,33.71,218700.0,25.3745,25.4271,25.3294,25.3369,218700.0
2007-08-14 12:40:00,33.72,33.75,33.6,33.6,305800.0,25.3444,25.367,25.2542,25.2542,305800.0
2007-08-14 12:50:00,33.6,33.8,33.59,33.71,243500.0,25.2542,25.4046,25.2467,25.3369,243500.0
2007-08-14 13:00:00,33.7,33.81,33.66,33.79,165800.0,25.3294,25.4121,25.2993,25.397,165800.0
2007-08-14 13:10:00,33.79,33.8,33.56,33.65,219700.0,25.397,25.4046,25.2242,25.2918,219700.0
2007-08-14 13:20:00,33.66,33.67,33.58,33.63,172200.0,25.2993,25.3069,25.2392,25.2768,172200.0
2007-08-14 13:30:00,33.62,33.75,33.59,33.74,337300.0,25.2693,25.367,25.2467,25.3595,337300.0
2007-08-14 13:40:00,33.73,33.73,33.57,33.6,286400.0,25.3519,25.3519,25.2317,25.2542,286400.0
2007-08-14 13:50:00,33.61,33.65,33.48,33.52,278100.0,25.2618,25.2918,25.164,25.1941,278100.0
2007-08-14 14:00:00,33.5,33.55,33.39,33.4,353400.0,25.1791,25.2167,25.0964,25.1039,353400.0
2007-08-14 14:10:00,33.4,33.45,33.34,33.43,228700.0,25.1039,25.1415,25.0588,25.1265,228700.0
2007-08-14 14:20:00,33.43,33.46,33.36,33.39,165000.0,25.1265,25.149,25.0739,25.0964,165000.0
2007-08-14 14:30:00,33.39,33.41,33.22,33.28,325800.0,25.0964,25.1114,24.9686,25.0137,325800.0
2007-08-14 14:40:00,33.28,33.32,33.19,33.3,284200.0,25.0137,25.0438,24.9461,25.0288,284200.0
2007-08-14 14:50:00,33.3,33.37,33.27,33.34,288400.0,25.0288,25.0814,25.0062,25.0588,288400.0
2007-08-14 15:00:00,33.35,33.49,33.34,33.41,411300.0,25.0663,25.1716,25.0588,25.1114,411300.0
2007-08-14 15:10:00,33.4,33.54,33.34,33.45,292400.0,25.1039,25.2091,25.0588,25.1415,292400.0
2007-08-14 15:20:00,33.46,33.52,33.31,33.36,464600.0,25.149,25.1941,25.0363,25.0739,464600.0
2007-08-14 15:30:00,33.37,33.37,33.22,33.32,402700.0,25.0814,25.0814,24.9686,25.0438,402700.0
2007-08-14 15:40:00,33.32,33.33,33.06,33.06,633700.0,25.0438,25.0513,24.8484,24.8484,633700.0
2007-08-14 15:50:00,33.06,33.09,32.87,32.93,1411700.0,24.8484,24.8709,24.7056,24.7507,1411700.0
2007-08-15 09:30:00,32.78,33.12,32.54,32.56,627300.0,24.6379,24.8935,24.4575,24.4726,627300.0
2007-08-15 09:40:00,32.56,32.9,32.5,32.89,429500.0,24.4726,24.7281,24.4275,24.7206,429500.0
2007-08-15 09:50:00,32.89,33.31,32.86,32.98,590200.0,24.7206,25.0363,24.698,24.7882,590200.0
2007-08-15 10:00:00,32.99,33.1,32.9,32.91,612800.0,24.7958,24.8784,24.7281,24.7356,612800.0
2007-08-15 10:10:00,32.9,33.1,32.88,32.97,419700.0,24.7281,24.8784,24.7131,24.7807,419700.0
2007-08-15 10:20:00,32.96,33.14,32.75,33.07,413400.0,24.7732,24.9085,24.6154,24.8559,413400.0
2007-08-15 10:30:00,33.08,33.27,33.02,33.15,579700.0,24.8634,25.0062,24.8183,24.916,579700.0
2007-08-15 10:40:00,33.17,33.21,33.04,33.09,274500.0,24.931,24.9611,24.8333,24.8709,274500.0
2007-08-15 10:50:00,33.1,33.18,33.07,33.17,197500.0,24.8784,24.9386,24.8559,24.931,197500.0
2007-08-15 11:00:00,33.18,33.29,33.16,33.2,301400.0,24.9386,25.0212,24.9235,24.9536,301400.0
2007-08-15 11:10:00,33.2,33.33,33.19,33.28,267900.0,24.9536,25.0513,24.9461,25.0137,267900.0
2007-08-15 11:20:00,33.27,33.36,33.2,33.36,233600.0,25.0062,25.0739,24.9536,25.0739,233600.0
2007-08-15 11:30:00,33.36,33.4,33.22,33.22,236200.0,25.0739,25.1039,24.9686,24.9686,236200.0
2007-08-15 11:40:00,33.23,33.37,33.18,33.19,216600.0,24.9761,25.0814,24.9386,24.9461,216600.0
2007-08-15 11:50:00,33.19,33.25,33.08,33.14,265700.0,24.9461,24.9912,24.8634,24.9085,265700.0
2007-08-15 12:00:00,33.15,33.26,33.15,33.2,240800.0,24.916,24.9987,24.916,24.9536,240800.0
2007-08-15 12:10:00,33.18,33.23,33.13,33.16,172500.0,24.9386,24.9761,24.901,24.9235,172500.0
2007-08-15 12:20:00,33.16,33.2,33.06,33.08,280400.0,24.9235,24.9536,24.8484,24.8634,280400.0
2007-08-15 12:30:00,33.08,33.15,33.06,33.15,204000.0,24.8634,24.916,24.8484,24.916,204000.0
2007-08-15 12:40:00,33.15,33.19,33.1,33.14,174800.0,24.916,24.9461,24.8784,24.9085,174800.0
2007-08-15 12:50:00,33.14,33.16,33.06,33.07,159700.0,24.9085,24.9235,24.8484,24.8559,159700.0
2007-08-15 13:00:00,33.07,33.07,32.92,32.96,244400.0,24.8559,24.8559,24.7431,24.7732,244400.0
2007-08-15 13:10:00,32.96,33.08,32.91,33.06,239700.0,24.7732,24.8634,24.7356,24.8484,239700.0
2007-08-15 13:20:00,33.06,33.15,33.03,33.06,146000.0,24.8484,24.916,24.8258,24.8484,146000.0
2007-08-15 13:30:00,33.06,33.25,33.04,33.25,188900.0,24.8484,24.9912,24.8333,24.9912,188900.0
2007-08-15 13:40:00,33.24,33.34,33.18,33.19,148800.0,24.9837,25.0588,24.9386,24.9461,148800.0
2007-08-15 13:50:00,33.18,33.35,33.17,33.25,192500.0,24.9386,25.0663,24.931,24.9912,192500.0
2007-08-15 14:00:00,33.25,33.34,33.23,33.3,288000.0,24.9912,25.0588,24.9761,25.0288,288000.0
2007-08-15 14:10:00,33.3,33.31,33.07,33.26,277000.0,25.0288,25.0363,24.8559,24.9987,277000.0
2007-08-15 14:20:00,33.25,33.27,32.96,32.98,359300.0,24.9912,25.0062,24.7732,24.7882,359300.0
2007-08-15 14:30:00,32.97,33.05,32.81,32.91,310700.0,24.7807,24.8409,24.6605,24.7356,310700.0
2007-08-15 14:40:00,32.92,32.95,32.73,32.73,309700.0,24.7431,24.7657,24.6003,24.6003,309700.0
2007-08-15 14:50:00,32.73,32.89,32.7,32.78,385800.0,24.6003,24.7206,24.5778,24.6379,385800.0
2007-08-15 15:00:00,32.79,32.86,32.56,32.61,530500.0,24.6454,24.698,24.4726,24.5101,530500.0
2007-08-15 15:10:00,32.61,32.65,32.48,32.55,531400.0,24.5101,24.5402,24.4124,24.465,531400.0
2007-08-15 15:20:00,32.55,32.6,32.45,32.47,511300.0,24.465,24.5026,24.3899,24.4049,511300.0
2007-08-15 15:30:00,32.47,32.7,32.41,32.68,715600.0,24.4049,24.5778,24.3598,24.5628,715600.0
2007-08-15 15:40:00,32.68,32.79,32.59,32.66,1030900.0,24.5628,24.6454,24.4951,24.5477,1030900.0
2007-08-15 15:50:00,32.66,32.66,32.37,32.5,1108900.0,24.5477,24.5477,24.3298,24.4275,1108900.0
2007-08-16 09:30:00,32.09,32.46,31.0,31.6,1342200.0,24.1193,24.3974,23.3,23.751,1342200.0
2007-08-16 09:40:00,31.6,32.14,31.51,31.93,820000.0,23.751,24.1569,23.6834,23.999,820000.0
2007-08-16 09:50:00,31.93,31.94,31.57,31.61,624200.0,23.999,24.0066,23.7285,23.7585,624200.0
2007-08-16 10:00:00,31.63,31.82,31.58,31.71,743100.0,23.7736,23.9164,23.736,23.8337,743100.0
2007-08-16 10:10:00,31.7,31.83,31.69,31.76,469700.0,23.8262,23.9239,23.8187,23.8713,469700.0
2007-08-16 10:20:00,31.75,31.76,31.56,31.68,827200.0,23.8638,23.8713,23.7209,23.8111,827200.0
2007-08-16 10:30:00,31.69,31.9,31.61,31.83,735700.0,23.8187,23.9765,23.7585,23.9239,735700.0
2007-08-16 10:40:00,31.83,31.9,31.67,31.81,561200.0,23.9239,23.9765,23.8036,23.9088,561200.0
2007-08-16 10:50:00,31.81,32.01,31.7,31.71,471800.0,23.9088,24.0592,23.8262,23.8337,471800.0
2007-08-16 11:00:00,31.71,31.87,31.71,31.82,452200.0,23.8337,23.9539,23.8337,23.9164,452200.0
2007-08-16 11:10:00,31.81,32.0,31.7,31.74,491000.0,23.9088,24.0517,23.8262,23.8562,491000.0
2007-08-16 11:20:00,31.74,31.78,31.55,31.56,411700.0,23.8562,23.8863,23.7134,23.7209,411700.0
2007-08-16 11:30:00,31.57,31.62,31.38,31.51,565200.0,23.7285,23.766,23.5857,23.6834,565200.0
2007-08-16 11:40:00,31.51,31.59,31.44,31.48,438000.0,23.6834,23.7435,23.6308,23.6608,438000.0
2007-08-16 11:50:00,31.47,31.53,31.35,31.38,495800.0,23.6533,23.6984,23.5631,23.5857,495800.0
2007-08-16 12:00:00,31.38,31.39,31.14,31.15,802600.0,23.5857,23.5932,23.4053,23.4128,802600.0
2007-08-16 12:10:00,31.15,31.44,31.07,31.14,799100.0,23.4128,23.6308,23.3527,23.4053,799100.0
2007-08-16 12:20:00,31.15,31.35,31.09,31.15,423200.0,23.4128,23.5631,23.3677,23.4128,423200.0
2007-08-16 12:30:00,31.14,31.35,31.07,31.22,611400.0,23.4053,23.5631,23.3527,23.4654,611400.0
2007-08-16 12:40:00,31.22,31.26,30.95,31.04,473300.0,23.4654,23.4955,23.2625,23.3301,473300.0
2007-08-16 12:50:00,31.02,31.13,30.96,31.01,477800.0,23.3151,23.3978,23.27,23.3076,477800.0
2007-08-16 13:00:00,31.01,31.1,30.81,30.89,925700.0,23.3076,23.3752,23.1572,23.2174,925700.0
2007-08-16 13:10:00,30.88,31.39,30.85,31.36,750000.0,23.2098,23.5932,23.1873,23.5706,750000.0
2007-08-16 13:20:00,31.36,31.45,31.25,31.34,529200.0,23.5706,23.6383,23.4879,23.5556,529200.0
2007-08-16 13:30:00,31.33,31.87,31.32,31.8,592700.0,23.5481,23.9539,23.5406,23.9013,592700.0
2007-08-16 13:40:00,31.8,31.83,31.37,31.55,536300.0,23.9013,23.9239,23.5781,23.7134,536300.0
2007-08-16 13:50:00,31.54,31.62,31.34,31.37,715900.0,23.7059,23.766,23.5556,23.5781,715900.0
2007-08-16 14:00:00,31.36,31.63,31.34,31.53,624200.0,23.5706,23.7736,23.5556,23.6984,624200.0
2007-08-16 14:10:00,31.54,31.9,31.49,31.68,800300.0,23.7059,23.9765,23.6683,23.8111,800300.0
2007-08-16 14:20:00,31.7,31.73,31.43,31.59,509000.0,23.8262,23.8487,23.6232,23.7435,509000.0
2007-08-16 14:30:00,31.6,31.63,31.28,31.46,572200.0,23.751,23.7736,23.5105,23.6458,572200.0
2007-08-16 14:40:00,31.47,31.7,31.46,31.59,411400.0,23.6533,23.8262,23.6458,23.7435,411400.0
2007-08-16 14:50:00,31.58,31.65,31.44,31.52,444400.0,23.736,23.7886,23.6308,23.6909,444400.0
2007-08-16 15:00:00,31.52,31.56,31.33,31.34,521200.0,23.6909,23.7209,23.5481,23.5556,521200.0
2007-08-16 15:10:00,31.35,31.41,31.2,31.33,818000.0,23.5631,23.6082,23.4504,23.5481,818000.0
2007-08-16 15:20:00,31.33,31.6,31.33,31.6,768600.0,23.5481,23.751,23.5481,23.751,768600.0
2007-08-16 15:30:00,31.59,32.07,31.5,31.94,1036500.0,23.7435,24.1043,23.6758,24.0066,1036500.0
2007-08-16 15:40:00,31.94,32.17,31.87,32.12,1218300.0,24.0066,24.1794,23.9539,24.1418,1218300.0
2007-08-16 15:50:00,32.13,32.25,31.8,32.02,1265400.0,24.1494,24.2396,23.9013,24.0667,1265400.0
2007-08-17 09:30:00,32.67,33.12,32.5,33.07,1884600.0,24.5552,24.8935,24.4275,24.8559,1884600.0
2007-08-17 09:40:00,33.06,33.1,32.62,32.64,779400.0,24.8484,24.8784,24.5177,24.5327,779400.0
2007-08-17 09:50:00,32.63,32.84,32.56,32.78,704500.0,24.5252,24.683,24.4726,24.6379,704500.0
2007-08-17 10:00:00,32.78,32.83,32.55,32.77,613800.0,24.6379,24.6755,24.465,24.6304,613800.0
2007-08-17 10:10:00,32.77,32.82,32.64,32.81,595100.0,24.6304,24.668,24.5327,24.6605,595100.0
2007-08-17 10:20:00,32.8,32.85,32.57,32.61,799800.0,24.6529,24.6905,24.4801,24.5101,799800.0
2007-08-17 10:30:00,32.6,32.8,32.59,32.7,621700.0,24.5026,24.6529,24.4951,24.5778,621700.0
2007-08-17 10:40:00,32.7,32.7,32.29,32.32,871600.0,24.5778,24.5778,24.2696,24.2922,871600.0
2007-08-17 10:50:00,32.33,32.66,32.3,32.52,418600.0,24.2997,24.5477,24.2771,24.4425,418600.0
2007-08-17 11:00:00,32.52,32.78,32.5,32.68,897900.0,24.4425,24.6379,24.4275,24.5628,897900.0
2007-08-17 11:10:00,32.68,32.69,32.49,32.52,383700.0,24.5628,24.5703,24.4199,24.4425,383700.0
2007-08-17 11:20:00,32.53,32.6,32.5,32.56,308500.0,24.45,24.5026,24.4275,24.4726,308500.0
2007-08-17 11:30:00,32.57,32.64,32.49,32.6,532600.0,24.4801,24.5327,24.4199,24.5026,532600.0
2007-08-17 11:40:00,32.61,32.68,32.47,32.6,364400.0,24.5101,24.5628,24.4049,24.5026,364400.0
2007-08-17 11:50:00,32.59,32.67,32.43,32.52,338700.0,24.4951,24.5552,24.3748,24.4425,338700.0
2007-08-17 12:00:00,32.53,32.62,32.46,32.49,260600.0,24.45,24.5177,24.3974,24.4199,260600.0
2007-08-17 12:10:00,32.49,32.58,32.45,32.58,189200.0,24.4199,24.4876,24.3899,24.4876,189200.0
2007-08-17 12:20:00,32.58,32.7,32.57,32.61,285400.0,24.4876,24.5778,24.4801,24.5101,285400.0
2007-08-17 12:30:00,32.62,32.62,32.4,32.42,464900.0,24.5177,24.5177,24.3523,24.3673,464900.0
2007-08-17 12:40:00,32.41,32.53,32.33,32.33,605500.0,24.3598,24.45,24.2997,24.2997,605500.0
2007-08-17 12:50:00,32.33,32.45,32.26,32.36,543100.0,24.2997,24.3899,24.2471,24.3222,543100.0
2007-08-17 13:00:00,32.36,32.42,32.27,32.3,635200.0,24.3222,24.3673,24.2546,24.2771,635200.0
2007-08-17 13:10:00,32.3,32.48,32.3,32.37,644800.0,24.2771,24.4124,24.2771,24.3298,644800.0
2007-08-17 13:20:00,32.37,32.45,32.17,32.18,703700.0,24.3298,24.3899,24.1794,24.1869,703700.0
2007-08-17 13:30:00,32.2,32.39,32.1,32.39,583500.0,24.202,24.3448,24.1268,24.3448,583500.0
2007-08-17 13:40:00,32.39,32.42,32.34,32.39,382800.0,24.3448,24.3673,24.3072,24.3448,382800.0
2007-08-17 13:50:00,32.39,32.44,32.3,32.37,368500.0,24.3448,24.3824,24.2771,24.3298,368500.0
2007-08-17 14:00:00,32.36,32.38,32.11,32.18,638700.0,24.3222,24.3373,24.1343,24.1869,638700.0
2007-08-17 14:10:00,32.19,32.32,32.14,32.24,364100.0,24.1945,24.2922,24.1569,24.232,364100.0
2007-08-17 14:20:00,32.26,32.36,32.2,32.24,485400.0,24.2471,24.3222,24.202,24.232,485400.0
2007-08-17 14:30:00,32.24,32.24,32.08,32.1,531500.0,24.232,24.232,24.1118,24.1268,531500.0
2007-08-17 14:40:00,32.1,32.2,32.08,32.19,771200.0,24.1268,24.202,24.1118,24.1945,771200.0
2007-08-17 14:50:00,32.18,32.22,32.14,32.18,503900.0,24.1869,24.217,24.1569,24.1869,503900.0
2007-08-17 15:00:00,32.19,32.35,32.15,32.31,577600.0,24.1945,24.3147,24.1644,24.2847,577600.0
2007-08-17 15:10:00,32.31,32.49,32.24,32.47,1100400.0,24.2847,24.4199,24.232,24.4049,1100400.0
2007-08-17 15:20:00,32.48,32.48,32.26,32.3,722500.0,24.4124,24.4124,24.2471,24.2771,722500.0
2007-08-17 15:30:00,32.31,32.44,32.16,32.44,762100.0,24.2847,24.3824,24.1719,24.3824,762100.0
2007-08-17 15:40:00,32.45,32.46,32.19,32.28,1231600.0,24.3899,24.3974,24.1945,24.2621,1231600.0
2007-08-17 15:50:00,32.29,32.35,32.15,32.2,1263300.0,24.2696,24.3147,24.1644,24.202,1263300.0
2007-08-20 09:30:00,32.28,32.42,32.06,32.08,667900.0,24.2621,24.3673,24.0968,24.1118,667900.0
2007-08-20 09:40:00,32.08,32.18,32.01,32.03,538200.0,24.1118,24.1869,24.0592,24.0742,538200.0
2007-08-20 09:50:00,32.04,32.35,32.04,32.31,542300.0,24.0817,24.3147,24.0817,24.2847,542300.0
2007-08-20 10:00:00,32.31,32.62,32.25,32.47,578500.0,24.2847,24.5177,24.2396,24.4049,578500.0
2007-08-20 10:10:00,32.48,32.61,32.43,32.47,533500.0,24.4124,24.5101,24.3748,24.4049,533500.0
2007-08-20 10:20:00,32.47,32.57,32.39,32.42,391500.0,24.4049,24.4801,24.3448,24.3673,391500.0
2007-08-20 10:30:00,32.42,32.5,32.33,32.47,362400.0,24.3673,24.4275,24.2997,24.4049,362400.0
2007-08-20 10:40:00,32.47,32.58,32.37,32.38,302800.0,24.4049,24.4876,24.3298,24.3373,302800.0
2007-08-20 10:50:00,32.38,32.55,32.37,32.47,288000.0,24.3373,24.465,24.3298,24.4049,288000.0
2007-08-20 11:00:00,32.46,32.47,32.27,32.32,361300.0,24.3974,24.4049,24.2546,24.2922,361300.0
2007-08-20 11:10:00,32.32,32.35,32.14,32.17,419700.0,24.2922,24.3147,24.1569,24.1794,419700.0
2007-08-20 11:20:00,32.17,32.27,32.17,32.25,291100.0,24.1794,24.2546,24.1794,24.2396,291100.0
2007-08-20 11:30:00,32.25,32.31,32.16,32.25,328100.0,24.2396,24.2847,24.1719,24.2396,328100.0
2007-08-20 11:40:00,32.24,32.3,32.12,32.12,278500.0,24.232,24.2771,24.1418,24.1418,278500.0
2007-08-20 11:50:00,32.11,32.14,31.99,32.1,428100.0,24.1343,24.1569,24.0441,24.1268,428100.0
2007-08-20 12:00:00,32.1,32.2,32.08,32.11,275600.0,24.1268,24.202,24.1118,24.1343,275600.0
2007-08-20 12:10:00,32.11,32.11,31.96,32.04,303300.0,24.1343,24.1343,24.0216,24.0817,303300.0
2007-08-20 12:20:00,32.04,32.16,31.98,32.11,254000.0,24.0817,24.1719,24.0366,24.1343,254000.0
2007-08-20 12:30:00,32.1,32.12,32.02,32.02,178400.0,24.1268,24.1418,24.0667,24.0667,178400.0
2007-08-20 12:40:00,32.02,32.12,31.99,32.05,203800.0,24.0667,24.1418,24.0441,24.0892,203800.0
2007-08-20 12:50:00,32.05,32.11,31.97,31.97,221800.0,24.0892,24.1343,24.0291,24.0291,221800.0
2007-08-20 13:00:00,31.98,32.06,31.96,32.05,229800.0,24.0366,24.0968,24.0216,24.0892,229800.0
2007-08-20 13:10:00,32.05,32.18,32.02,32.12,294000.0,24.0892,24.1869,24.0667,24.1418,294000.0
2007-08-20 13:20:00,32.12,32.14,32.0,32.09,207200.0,24.1418,24.1569,24.0517,24.1193,207200.0
2007-08-20 13:30:00,32.09,32.12,32.03,32.07,275800.0,24.1193,24.1418,24.0742,24.1043,275800.0
2007-08-20 13:40:00,32.08,32.2,32.06,32.19,313200.0,24.1118,24.202,24.0968,24.1945,313200.0
2007-08-20 13:50:00,32.19,32.21,32.04,32.05,248100.0,24.1945,24.2095,24.0817,24.0892,248100.0
2007-08-20 14:00:00,32.06,32.07,31.95,31.96,342000.0,24.0968,24.1043,24.0141,24.0216,342000.0
2007-08-20 14:10:00,31.96,32.0,31.93,31.97,359500.0,24.0216,24.0517,23.999,24.0291,359500.0
2007-08-20 14:20:00,31.97,32.19,31.95,32.17,492100.0,24.0291,24.1945,24.0141,24.1794,492100.0
2007-08-20 14:30:00,32.17,32.29,32.14,32.28,416300.0,24.1794,24.2696,24.1569,24.2621,416300.0
2007-08-20 14:40:00,32.28,32.31,32.2,32.26,443400.0,24.2621,24.2847,24.202,24.2471,443400.0
2007-08-20 14:50:00,32.27,32.51,32.26,32.5,488600.0,24.2546,24.435,24.2471,24.4275,488600.0
2007-08-20 15:00:00,32.5,32.61,32.48,32.6,566200.0,24.4275,24.5101,24.4124,24.5026,566200.0
2007-08-20 15:10:00,32.61,32.74,32.59,32.72,587400.0,24.5101,24.6079,24.4951,24.5928,587400.0
2007-08-20 15:20:00,32.72,32.81,32.7,32.8,667300.0,24.5928,24.6605,24.5778,24.6529,667300.0
2007-08-20 15:30:00,32.8,32.8,32.53,32.61,844500.0,24.6529,24.6529,24.45,24.5101,844500.0
2007-08-20 15:40:00,32.61,32.68,32.5,32.5,736900.0,24.5101,24.5628,24.4275,24.4275,736900.0
2007-08-20 15:50:00,32.49,32.64,32.48,32.63,1077600.0,24.4199,24.5327,24.4124,24.5252,1077600.0
2007-08-21 09:30:00,32.2,32.77,32.2,32.39,462900.0,24.202,24.6304,24.202,24.3448,462900.0
2007-08-21 09:40:00,32.4,32.66,32.38,32.56,640600.0,24.3523,24.5477,24.3373,24.4726,640600.0
2007-08-21 09:50:00,32.55,32.93,32.55,32.81,541000.0,24.465,24.7507,24.465,24.6605,541000.0
2007-08-21 10:00:00,32.79,32.88,32.76,32.84,579900.0,24.6454,24.7131,24.6229,24.683,579900.0
2007-08-21 10:10:00,32.84,32.86,32.7,32.83,560100.0,24.683,24.698,24.5778,24.6755,560100.0
2007-08-21 10:20:00,32.83,33.0,32.82,32.94,496200.0,24.6755,24.8033,24.668,24.7582,496200.0
2007-08-21 10:30:00,32.95,33.02,32.84,33.0,428400.0,24.7657,24.8183,24.683,24.8033,428400.0
2007-08-21 10:40:00,33.0,33.02,32.84,32.84,420600.0,24.8033,24.8183,24.683,24.683,420600.0
2007-08-21 10:50:00,32.84,33.0,32.84,32.99,245700.0,24.683,24.8033,24.683,24.7958,245700.0
2007-08-21 11:00:00,32.99,33.06,32.86,32.86,420700.0,24.7958,24.8484,24.698,24.698,420700.0
2007-08-21 11:10:00,32.85,32.9,32.65,32.74,594100.0,24.6905,24.7281,24.5402,24.6079,594100.0
2007-08-21 11:20:00,32.74,32.76,32.63,32.74,328200.0,24.6079,24.6229,24.5252,24.6079,328200.0
2007-08-21 11:30:00,32.74,32.8,32.6,32.63,288900.0,24.6079,24.6529,24.5026,24.5252,288900.0
2007-08-21 11:40:00,32.62,32.71,32.61,32.62,228600.0,24.5177,24.5853,24.5101,24.5177,228600.0
2007-08-21 11:50:00,32.62,32.65,32.55,32.58,154300.0,24.5177,24.5402,24.465,24.4876,154300.0
2007-08-21 12:00:00,32.6,32.6,32.5,32.53,152000.0,24.5026,24.5026,24.4275,24.45,152000.0
2007-08-21 12:10:00,32.53,32.64,32.53,32.6,157900.0,24.45,24.5327,24.45,24.5026,157900.0
2007-08-21 12:20:00,32.6,32.69,32.59,32.65,253700.0,24.5026,24.5703,24.4951,24.5402,253700.0
2007-08-21 12:30:00,32.65,32.66,32.44,32.46,378600.0,24.5402,24.5477,24.3824,24.3974,378600.0
2007-08-21 12:40:00,32.45,32.52,32.44,32.49,274800.0,24.3899,24.4425,24.3824,24.4199,274800.0
2007-08-21 12:50:00,32.49,32.51,32.45,32.48,147300.0,24.4199,24.435,24.3899,24.4124,147300.0
2007-08-21 13:00:00,32.48,32.57,32.36,32.36,267400.0,24.4124,24.4801,24.3222,24.3222,267400.0
2007-08-21 13:10:00,32.37,32.47,32.31,32.46,156100.0,24.3298,24.4049,24.2847,24.3974,156100.0
2007-08-21 13:20:00,32.46,32.5,32.44,32.45,264200.0,24.3974,24.4275,24.3824,24.3899,264200.0
2007-08-21 13:30:00,32.46,32.54,32.46,32.51,209100.0,24.3974,24.4575,24.3974,24.435,209100.0
2007-08-21 13:40:00,32.51,32.63,32.49,32.55,203200.0,24.435,24.5252,24.4199,24.465,203200.0
2007-08-21 13:50:00,32.56,32.59,32.44,32.44,247700.0,24.4726,24.4951,24.3824,24.3824,247700.0
2007-08-21 14:00:00,32.45,32.45,32.33,32.35,524600.0,24.3899,24.3899,24.2997,24.3147,524600.0
2007-08-21 14:10:00,32.34,32.36,32.31,32.32,302400.0,24.3072,24.3222,24.2847,24.2922,302400.0
2007-08-21 14:20:00,32.31,32.32,32.24,32.31,429000.0,24.2847,24.2922,24.232,24.2847,429000.0
2007-08-21 14:30:00,32.31,32.35,32.24,32.32,491700.0,24.2847,24.3147,24.232,24.2922,491700.0
2007-08-21 14:40:00,32.32,32.38,32.24,32.32,609900.0,24.2922,24.3373,24.232,24.2922,609900.0
2007-08-21 14:50:00,32.31,32.33,32.25,32.33,182900.0,24.2847,24.2997,24.2396,24.2997,182900.0
2007-08-21 15:00:00,32.33,32.49,32.33,32.38,510800.0,24.2997,24.4199,24.2997,24.3373,510800.0
2007-08-21 15:10:00,32.37,32.38,32.27,32.32,401000.0,24.3298,24.3373,24.2546,24.2922,401000.0
2007-08-21 15:20:00,32.32,32.4,32.29,32.4,308200.0,24.2922,24.3523,24.2696,24.3523,308200.0
2007-08-21 15:30:00,32.4,32.49,32.4,32.45,1640500.0,24.3523,24.4199,24.3523,24.3899,1640500.0
2007-08-21 15:40:00,32.45,32.46,32.36,32.39,688800.0,24.3899,24.3974,24.3222,24.3448,688800.0
2007-08-21 15:50:00,32.4,32.45,32.33,32.39,790900.0,24.3523,24.3899,24.2997,24.3448,790900.0
2007-08-22 09:30:00,32.56,32.93,32.45,32.91,592600.0,24.4726,24.7507,24.3899,24.7356,592600.0
2007-08-22 09:40:00,32.9,32.92,32.77,32.82,303000.0,24.7281,24.7431,24.6304,24.668,303000.0
2007-08-22 09:50:00,32.82,32.98,32.82,32.97,354500.0,24.668,24.7882,24.668,24.7807,354500.0
2007-08-22 10:00:00,32.96,32.97,32.77,32.85,299800.0,24.7732,24.7807,24.6304,24.6905,299800.0
2007-08-22 10:10:00,32.86,32.9,32.84,32.88,248500.0,24.698,24.7281,24.683,24.7131,248500.0
2007-08-22 10:20:00,32.87,32.92,32.8,32.9,333500.0,24.7056,24.7431,24.6529,24.7281,333500.0
2007-08-22 10:30:00,32.9,32.98,32.78,32.98,512400.0,24.7281,24.7882,24.6379,24.7882,512400.0
2007-08-22 10:40:00,32.98,32.98,32.86,32.96,225700.0,24.7882,24.7882,24.698,24.7732,225700.0
2007-08-22 10:50:00,32.96,33.0,32.87,32.95,351800.0,24.7732,24.8033,24.7056,24.7657,351800.0
2007-08-22 11:00:00,32.96,32.97,32.62,32.65,471500.0,24.7732,24.7807,24.5177,24.5402,471500.0
2007-08-22 11:10:00,32.66,32.84,32.6,32.83,232300.0,24.5477,24.683,24.5026,24.6755,232300.0
2007-08-22 11:20:00,32.82,32.85,32.73,32.73,175300.0,24.668,24.6905,24.6003,24.6003,175300.0
2007-08-22 11:30:00,32.74,32.9,32.7,32.84,193600.0,24.6079,24.7281,24.5778,24.683,193600.0
2007-08-22 11:40:00,32.83,32.91,32.8,32.84,109300.0,24.6755,24.7356,24.6529,24.683,109300.0
2007-08-22 11:50:00,32.85,32.86,32.79,32.81,128200.0,24.6905,24.698,24.6454,24.6605,128200.0
2007-08-22 12:00:00,32.81,32.96,32.8,32.93,185700.0,24.6605,24.7732,24.6529,24.7507,185700.0
2007-08-22 12:10:00,32.93,33.0,32.89,32.99,232800.0,24.7507,24.8033,24.7206,24.7958,232800.0
2007-08-22 12:20:00,33.0,33.0,32.81,32.82,153300.0,24.8033,24.8033,24.6605,24.668,153300.0
2007-08-22 12:30:00,32.82,32.86,32.69,32.76,317600.0,24.668,24.698,24.5703,24.6229,317600.0
2007-08-22 12:40:00,32.75,32.75,32.65,32.7,200100.0,24.6154,24.6154,24.5402,24.5778,200100.0
2007-08-22 12:50:00,32.7,32.8,32.69,32.76,138100.0,24.5778,24.6529,24.5703,24.6229,138100.0
2007-08-22 13:00:00,32.76,32.78,32.55,32.61,250000.0,24.6229,24.6379,24.465,24.5101,250000.0
2007-08-22 13:10:00,32.62,32.71,32.57,32.69,154200.0,24.5177,24.5853,24.4801,24.5703,154200.0
2007-08-22 13:20:00,32.69,32.75,32.68,32.71,148900.0,24.5703,24.6154,24.5628,24.5853,148900.0
2007-08-22 13:30:00,32.7,32.72,32.66,32.67,206100.0,24.5778,24.5928,24.5477,24.5552,206100.0
2007-08-22 13:40:00,32.68,32.73,32.65,32.69,255900.0,24.5628,24.6003,24.5402,24.5703,255900.0
2007-08-22 13:50:00,32.69,32.86,32.67,32.85,198700.0,24.5703,24.698,24.5552,24.6905,198700.0
2007-08-22 14:00:00,32.84,32.85,32.73,32.79,202500.0,24.683,24.6905,24.6003,24.6454,202500.0
2007-08-22 14:10:00,32.78,32.8,32.7,32.7,166500.0,24.6379,24.6529,24.5778,24.5778,166500.0
2007-08-22 14:20:00,32.7,32.71,32.63,32.67,287600.0,24.5778,24.5853,24.5252,24.5552,287600.0
2007-08-22 14:30:00,32.66,32.68,32.55,32.62,333700.0,24.5477,24.5628,24.465,24.5177,333700.0
2007-08-22 14:40:00,32.62,32.67,32.56,32.58,273800.0,24.5177,24.5552,24.4726,24.4876,273800.0
2007-08-22 14:50:00,32.58,32.68,32.58,32.67,257000.0,24.4876,24.5628,24.4876,24.5552,257000.0
2007-08-22 15:00:00,32.66,32.71,32.66,32.71,245200.0,24.5477,24.5853,24.5477,24.5853,245200.0
2007-08-22 15:10:00,32.71,32.83,32.67,32.82,297600.0,24.5853,24.6755,24.5552,24.668,297600.0
2007-08-22 15:20:00,32.82,32.9,32.77,32.78,279800.0,24.668,24.7281,24.6304,24.6379,279800.0
2007-08-22 15:30:00,32.78,32.89,32.77,32.77,362000.0,24.6379,24.7206,24.6304,24.6304,362000.0
2007-08-22 15:40:00,32.77,35.75,32.67,32.71,1633900.0,24.6304,26.8702,24.5552,24.5853,1633900.0
2007-08-22 15:50:00,32.72,32.8,32.51,32.6,1153600.0,24.5928,24.6529,24.435,24.5026,1153600.0
2007-08-23 09:30:00,32.8,33.28,32.75,33.02,467900.0,24.6529,25.0137,24.6154,24.8183,467900.0
2007-08-23 09:40:00,33.02,33.07,32.83,32.92,441800.0,24.8183,24.8559,24.6755,24.7431,441800.0
2007-08-23 09:50:00,32.92,32.98,32.82,32.95,320300.0,24.7431,24.7882,24.668,24.7657,320300.0
2007-08-23 10:00:00,32.94,33.04,32.85,32.95,286500.0,24.7582,24.8333,24.6905,24.7657,286500.0
2007-08-23 10:10:00,32.96,32.97,32.84,32.87,208500.0,24.7732,24.7807,24.683,24.7056,208500.0
2007-08-23 10:20:00,32.87,33.04,32.86,32.96,263900.0,24.7056,24.8333,24.698,24.7732,263900.0
2007-08-23 10:30:00,32.97,33.17,32.96,33.04,384600.0,24.7807,24.931,24.7732,24.8333,384600.0
2007-08-23 10:40:00,33.04,33.15,33.0,33.15,804800.0,24.8333,24.916,24.8033,24.916,804800.0
2007-08-23 10:50:00,33.15,33.21,33.13,33.15,192000.0,24.916,24.9611,24.901,24.916,192000.0
2007-08-23 11:00:00,32.9,33.18,32.9,33.09,180000.0,24.7281,24.9386,24.7281,24.8709,180000.0
2007-08-23 11:10:00,33.08,33.09,32.9,32.96,625500.0,24.8634,24.8709,24.7281,24.7732,625500.0
2007-08-23 11:20:00,32.97,33.1,32.96,33.0,257700.0,24.7807,24.8784,24.7732,24.8033,257700.0
2007-08-23 11:30:00,33.0,33.09,32.91,32.95,347900.0,24.8033,24.8709,24.7356,24.7657,347900.0
2007-08-23 11:40:00,32.95,33.0,32.86,32.91,1516100.0,24.7657,24.8033,24.698,24.7356,1516100.0
2007-08-23 11:50:00,32.91,32.93,32.82,32.87,226100.0,24.7356,24.7507,24.668,24.7056,226100.0
2007-08-23 12:00:00,32.87,32.91,32.83,32.84,163300.0,24.7056,24.7356,24.6755,24.683,163300.0
2007-08-23 12:10:00,32.83,32.98,32.83,32.98,415100.0,24.6755,24.7882,24.6755,24.7882,415100.0
2007-08-23 12:20:00,32.99,33.01,32.88,32.92,280100.0,24.7958,24.8108,24.7131,24.7431,280100.0
2007-08-23 12:30:00,32.93,33.09,32.89,33.08,183800.0,24.7507,24.8709,24.7206,24.8634,183800.0
2007-08-23 12:40:00,33.08,33.1,32.93,33.04,225700.0,24.8634,24.8784,24.7507,24.8333,225700.0
2007-08-23 12:50:00,33.04,33.04,32.9,32.94,359300.0,24.8333,24.8333,24.7281,24.7582,359300.0
2007-08-23 13:00:00,32.94,33.0,32.92,32.98,172600.0,24.7582,24.8033,24.7431,24.7882,172600.0
2007-08-23 13:10:00,32.98,33.05,32.95,33.0,753400.0,24.7882,24.8409,24.7657,24.8033,753400.0
2007-08-23 13:20:00,33.01,33.03,32.94,32.98,195300.0,24.8108,24.8258,24.7582,24.7882,195300.0
2007-08-23 13:30:00,32.97,33.08,32.94,33.02,278300.0,24.7807,24.8634,24.7582,24.8183,278300.0
2007-08-23 13:40:00,33.01,33.12,32.99,33.05,197600.0,24.8108,24.8935,24.7958,24.8409,197600.0
2007-08-23 13:50:00,33.05,33.14,33.04,33.13,160200.0,24.8409,24.9085,24.8333,24.901,160200.0
2007-08-23 14:00:00,33.13,33.14,33.06,33.14,210100.0,24.901,24.9085,24.8484,24.9085,210100.0
2007-08-23 14:10:00,33.14,33.17,33.0,33.13,397400.0,24.9085,24.931,24.8033,24.901,397400.0
2007-08-23 14:20:00,33.13,33.18,33.11,33.14,171300.0,24.901,24.9386,24.8859,24.9085,171300.0
2007-08-23 14:30:00,33.15,33.17,33.11,33.14,200500.0,24.916,24.931,24.8859,24.9085,200500.0
2007-08-23 14:40:00,33.14,33.16,33.06,33.11,658700.0,24.9085,24.9235,24.8484,24.8859,658700.0
2007-08-23 14:50:00,33.12,33.2,33.1,33.19,341800.0,24.8935,24.9536,24.8784,24.9461,341800.0
2007-08-23 15:00:00,33.19,33.31,33.17,33.25,14508500.0,24.9461,25.0363,24.931,24.9912,14508500.0
2007-08-23 15:10:00,33.25,33.32,33.16,33.31,902500.0,24.9912,25.0438,24.9235,25.0363,902500.0
2007-08-23 15:20:00,33.31,33.5,33.3,33.33,1214700.0,25.0363,25.1791,25.0288,25.0513,1214700.0
2007-08-23 15:30:00,33.33,33.36,33.23,33.26,486700.0,25.0513,25.0739,24.9761,24.9987,486700.0
2007-08-23 15:40:00,33.26,33.43,33.25,33.37,1203000.0,24.9987,25.1265,24.9912,25.0814,1203000.0
2007-08-23 15:50:00,33.37,33.4,33.28,33.4,1499200.0,25.0814,25.1039,25.0137,25.1039,1499200.0
2007-08-24 09:30:00,33.35,33.56,33.35,33.5,426700.0,25.0663,25.2242,25.0663,25.1791,426700.0
2007-08-24 09:40:00,33.51,33.59,33.47,33.53,347200.0,25.1866,25.2467,25.1565,25.2016,347200.0
2007-08-24 09:50:00,33.53,33.65,33.5,33.61,314800.0,25.2016,25.2918,25.1791,25.2618,314800.0
2007-08-24 10:00:00,33.62,33.82,33.61,33.74,523600.0,25.2693,25.4196,25.2618,25.3595,523600.0
2007-08-24 10:10:00,33.75,33.84,33.7,33.7,409200.0,25.367,25.4346,25.3294,25.3294,409200.0
2007-08-24 10:20:00,33.71,33.77,33.67,33.73,202200.0,25.3369,25.382,25.3069,25.3519,202200.0
2007-08-24 10:30:00,33.73,33.8,33.69,33.74,241100.0,25.3519,25.4046,25.3219,25.3595,241100.0
2007-08-24 10:40:00,33.73,33.77,33.7,33.73,290800.0,25.3519,25.382,25.3294,25.3519,290800.0
2007-08-24 10:50:00,33.73,33.83,33.7,33.8,208900.0,25.3519,25.4271,25.3294,25.4046,208900.0
2007-08-24 11:00:00,33.8,33.81,33.75,33.8,234200.0,25.4046,25.4121,25.367,25.4046,234200.0
2007-08-24 11:10:00,33.79,33.81,33.76,33.76,669900.0,25.397,25.4121,25.3745,25.3745,669900.0
2007-08-24 11:20:00,33.76,33.81,33.76,33.8,329900.0,25.3745,25.4121,25.3745,25.4046,329900.0
2007-08-24 11:30:00,33.8,33.82,33.77,33.78,330100.0,25.4046,25.4196,25.382,25.3895,330100.0
2007-08-24 11:40:00,33.78,33.81,33.76,33.81,505900.0,25.3895,25.4121,25.3745,25.4121,505900.0
2007-08-24 11:50:00,33.81,33.95,33.8,33.95,267500.0,25.4121,25.5173,25.4046,25.5173,267500.0
2007-08-24 12:00:00,33.94,34.0,33.91,33.94,243800.0,25.5098,25.5549,25.4872,25.5098,243800.0
2007-08-24 12:10:00,33.95,33.98,33.89,33.98,129700.0,25.5173,25.5399,25.4722,25.5399,129700.0
2007-08-24 12:20:00,33.98,34.0,33.92,33.95,228400.0,25.5399,25.5549,25.4948,25.5173,228400.0
2007-08-24 12:30:00,33.94,33.96,33.91,33.93,411300.0,25.5098,25.5248,25.4872,25.5023,411300.0
2007-08-24 12:40:00,33.94,33.95,33.8,33.81,272700.0,25.5098,25.5173,25.4046,25.4121,272700.0
2007-08-24 12:50:00,33.81,33.84,33.75,33.75,390800.0,25.4121,25.4346,25.367,25.367,390800.0
2007-08-24 13:00:00,33.75,33.8,33.74,33.77,260400.0,25.367,25.4046,25.3595,25.382,260400.0
2007-08-24 13:10:00,33.77,33.98,33.74,33.76,952200.0,25.382,25.5399,25.3595,25.3745,952200.0
2007-08-24 13:20:00,33.76,33.78,33.74,33.77,276500.0,25.3745,25.3895,25.3595,25.382,276500.0
2007-08-24 13:30:00,33.77,33.79,33.7,33.71,171600.0,25.382,25.397,25.3294,25.3369,171600.0
2007-08-24 13:40:00,33.72,33.73,33.68,33.7,177300.0,25.3444,25.3519,25.3144,25.3294,177300.0
2007-08-24 13:50:00,33.69,33.73,33.69,33.7,302000.0,25.3219,25.3519,25.3219,25.3294,302000.0
2007-08-24 14:00:00,33.7,33.76,33.69,33.69,444600.0,25.3294,25.3745,25.3219,25.3219,444600.0
2007-08-24 14:10:00,33.7,33.73,33.68,33.7,334500.0,25.3294,25.3519,25.3144,25.3294,334500.0
2007-08-24 14:20:00,33.7,33.75,33.68,33.71,339100.0,25.3294,25.367,25.3144,25.3369,339100.0
2007-08-24 14:30:00,33.71,33.75,33.7,33.73,143100.0,25.3369,25.367,25.3294,25.3519,143100.0
2007-08-24 14:40:00,33.74,33.78,33.73,33.76,225400.0,25.3595,25.3895,25.3519,25.3745,225400.0
2007-08-24 14:50:00,33.77,33.82,33.76,33.81,313000.0,25.382,25.4196,25.3745,25.4121,313000.0
2007-08-24 15:00:00,33.81,33.83,33.77,33.78,195400.0,25.4121,25.4271,25.382,25.3895,195400.0
2007-08-24 15:10:00,33.78,33.8,33.76,33.8,152700.0,25.3895,25.4046,25.3745,25.4046,152700.0
2007-08-24 15:20:00,33.8,33.81,33.74,33.81,263000.0,25.4046,25.4121,25.3595,25.4121,263000.0
2007-08-24 15:30:00,33.81,33.9,33.77,33.78,426600.0,25.4121,25.4797,25.382,25.3895,426600.0
2007-08-24 15:40:00,33.77,33.8,33.75,33.77,645900.0,25.382,25.4046,25.367,25.382,645900.0
2007-08-24 15:50:00,33.77,33.78,33.69,33.7,981300.0,25.382,25.3895,25.3219,25.3294,981300.0
2007-08-27 09:30:00,33.56,33.7,33.52,33.62,428600.0,25.2242,25.3294,25.1941,25.2693,428600.0
2007-08-27 09:40:00,33.62,33.64,33.47,33.47,303500.0,25.2693,25.2843,25.1565,25.1565,303500.0
2007-08-27 09:50:00,33.47,33.6,33.43,33.6,340800.0,25.1565,25.2542,25.1265,25.2542,340800.0
2007-08-27 10:00:00,33.59,33.62,33.51,33.52,493800.0,25.2467,25.2693,25.1866,25.1941,493800.0
2007-08-27 10:10:00,33.52,33.53,33.45,33.46,213400.0,25.1941,25.2016,25.1415,25.149,213400.0
2007-08-27 10:20:00,33.47,33.57,33.42,33.51,342900.0,25.1565,25.2317,25.1189,25.1866,342900.0
2007-08-27 10:30:00,33.51,33.55,33.49,33.54,319600.0,25.1866,25.2167,25.1716,25.2091,319600.0
2007-08-27 10:40:00,33.55,33.55,33.41,33.45,249900.0,25.2167,25.2167,25.1114,25.1415,249900.0
2007-08-27 10:50:00,33.45,33.55,33.44,33.51,187600.0,25.1415,25.2167,25.134,25.1866,187600.0
2007-08-27 11:00:00,33.5,33.51,33.45,33.47,184000.0,25.1791,25.1866,25.1415,25.1565,184000.0
2007-08-27 11:10:00,33.46,33.47,33.41,33.44,147500.0,25.149,25.1565,25.1114,25.134,147500.0
2007-08-27 11:20:00,33.43,33.44,33.38,33.4,343200.0,25.1265,25.134,25.0889,25.1039,343200.0
2007-08-27 11:30:00,33.41,33.44,33.36,33.37,267500.0,25.1114,25.134,25.0739,25.0814,267500.0
2007-08-27 11:40:00,33.37,33.49,33.36,33.43,200700.0,25.0814,25.1716,25.0739,25.1265,200700.0
2007-08-27 11:50:00,33.44,33.44,33.41,33.42,80200.0,25.134,25.134,25.1114,25.1189,80200.0
2007-08-27 12:00:00,33.43,33.44,33.26,33.26,201500.0,25.1265,25.134,24.9987,24.9987,201500.0
2007-08-27 12:10:00,33.27,33.3,33.23,33.3,281900.0,25.0062,25.0288,24.9761,25.0288,281900.0
2007-08-27 12:20:00,33.3,33.42,33.29,33.4,495700.0,25.0288,25.1189,25.0212,25.1039,495700.0
2007-08-27 12:30:00,33.4,33.42,33.38,33.41,226600.0,25.1039,25.1189,25.0889,25.1114,226600.0
2007-08-27 12:40:00,33.42,33.45,33.39,33.41,160200.0,25.1189,25.1415,25.0964,25.1114,160200.0
2007-08-27 12:50:00,33.41,33.42,33.35,33.38,168200.0,25.1114,25.1189,25.0663,25.0889,168200.0
2007-08-27 13:00:00,33.37,33.46,33.37,33.41,261500.0,25.0814,25.149,25.0814,25.1114,261500.0
2007-08-27 13:10:00,33.41,33.44,33.41,33.42,97500.0,25.1114,25.134,25.1114,25.1189,97500.0
2007-08-27 13:20:00,33.43,33.44,33.38,33.44,197900.0,25.1265,25.134,25.0889,25.134,197900.0
2007-08-27 13:30:00,33.44,33.45,33.37,33.39,163900.0,25.134,25.1415,25.0814,25.0964,163900.0
2007-08-27 13:40:00,33.39,33.44,33.39,33.43,213000.0,25.0964,25.134,25.0964,25.1265,213000.0
2007-08-27 13:50:00,33.42,33.43,33.36,33.42,135900.0,25.1189,25.1265,25.0739,25.1189,135900.0
2007-08-27 14:00:00,33.42,33.54,33.42,33.44,1122600.0,25.1189,25.2091,25.1189,25.134,1122600.0
2007-08-27 14:10:00,33.45,33.51,33.44,33.47,194200.0,25.1415,25.1866,25.134,25.1565,194200.0
2007-08-27 14:20:00,33.47,33.5,33.46,33.5,460000.0,25.1565,25.1791,25.149,25.1791,460000.0
2007-08-27 14:30:00,33.49,33.55,33.48,33.5,408000.0,25.1716,25.2167,25.164,25.1791,408000.0
2007-08-27 14:40:00,33.51,33.54,33.48,33.48,137000.0,25.1866,25.2091,25.164,25.164,137000.0
2007-08-27 14:50:00,33.48,33.49,33.42,33.45,160500.0,25.164,25.1716,25.1189,25.1415,160500.0
2007-08-27 15:00:00,33.46,33.47,33.42,33.45,272400.0,25.149,25.1565,25.1189,25.1415,272400.0
2007-08-27 15:10:00,33.45,33.53,33.41,33.45,371900.0,25.1415,25.2016,25.1114,25.1415,371900.0
2007-08-27 15:20:00,33.45,33.46,33.39,33.43,262300.0,25.1415,25.149,25.0964,25.1265,262300.0
2007-08-27 15:30:00,33.43,33.45,33.4,33.44,393600.0,25.1265,25.1415,25.1039,25.134,393600.0
2007-08-27 15:40:00,33.43,33.47,33.4,33.43,613000.0,25.1265,25.1565,25.1039,25.1265,613000.0
2007-08-27 15:50:00,33.44,33.44,33.35,33.41,803300.0,25.134,25.134,25.0663,25.1114,803300.0
2007-08-28 09:30:00,33.25,33.42,33.14,33.34,206000.0,24.9912,25.1189,24.9085,25.0588,206000.0
2007-08-28 09:40:00,33.35,33.35,33.25,33.26,326800.0,25.0663,25.0663,24.9912,24.9987,326800.0
2007-08-28 09:50:00,33.26,33.28,33.1,33.21,374700.0,24.9987,25.0137,24.8784,24.9611,374700.0
2007-08-28 10:00:00,33.2,33.24,33.06,33.12,354000.0,24.9536,24.9837,24.8484,24.8935,354000.0
2007-08-28 10:10:00,33.11,33.17,33.03,33.03,358500.0,24.8859,24.931,24.8258,24.8258,358500.0
2007-08-28 10:20:00,33.03,33.11,33.02,33.07,240700.0,24.8258,24.8859,24.8183,24.8559,240700.0
2007-08-28 10:30:00,33.08,33.08,33.01,33.02,437500.0,24.8634,24.8634,24.8108,24.8183,437500.0
2007-08-28 10:40:00,33.03,33.08,32.96,32.96,356600.0,24.8258,24.8634,24.7732,24.7732,356600.0
2007-08-28 10:50:00,32.96,33.06,32.93,33.0,238000.0,24.7732,24.8484,24.7507,24.8033,238000.0
2007-08-28 11:00:00,33.0,33.01,32.96,32.96,189500.0,24.8033,24.8108,24.7732,24.7732,189500.0
2007-08-28 11:10:00,32.96,32.97,32.89,32.91,266900.0,24.7732,24.7807,24.7206,24.7356,266900.0
2007-08-28 11:20:00,32.91,32.97,32.88,32.97,179000.0,24.7356,24.7807,24.7131,24.7807,179000.0
2007-08-28 11:30:00,32.97,33.0,32.9,32.9,176900.0,24.7807,24.8033,24.7281,24.7281,176900.0
2007-08-28 11:40:00,32.91,32.98,32.88,32.93,187100.0,24.7356,24.7882,24.7131,24.7507,187100.0
2007-08-28 11:50:00,32.93,33.01,32.88,32.96,255800.0,24.7507,24.8108,24.7131,24.7732,255800.0
2007-08-28 12:00:00,32.97,33.02,32.97,32.98,186300.0,24.7807,24.8183,24.7807,24.7882,186300.0
2007-08-28 12:10:00,32.97,33.04,32.9,33.03,435400.0,24.7807,24.8333,24.7281,24.8258,435400.0
2007-08-28 12:20:00,33.03,33.04,32.96,33.0,277800.0,24.8258,24.8333,24.7732,24.8033,277800.0
2007-08-28 12:30:00,33.01,33.09,33.01,33.07,534900.0,24.8108,24.8709,24.8108,24.8559,534900.0
2007-08-28 12:40:00,33.07,33.12,33.01,33.02,139100.0,24.8559,24.8935,24.8108,24.8183,139100.0
2007-08-28 12:50:00,33.01,33.18,32.99,33.07,174600.0,24.8108,24.9386,24.7958,24.8559,174600.0
2007-08-28 13:00:00,33.08,33.1,33.05,33.08,58600.0,24.8634,24.8784,24.8409,24.8634,58600.0
2007-08-28 13:10:00,33.08,33.12,33.04,33.08,112000.0,24.8634,24.8935,24.8333,24.8634,112000.0
2007-08-28 13:20:00,33.07,33.1,33.06,33.1,63000.0,24.8559,24.8784,24.8484,24.8784,63000.0
2007-08-28 13:30:00,33.09,33.15,33.08,33.12,145700.0,24.8709,24.916,24.8634,24.8935,145700.0
2007-08-28 13:40:00,33.12,33.22,33.11,33.21,118700.0,24.8935,24.9686,24.8859,24.9611,118700.0
2007-08-28 13:50:00,33.2,33.21,33.14,33.15,95500.0,24.9536,24.9611,24.9085,24.916,95500.0
2007-08-28 14:00:00,33.15,33.16,33.03,33.1,223600.0,24.916,24.9235,24.8258,24.8784,223600.0
2007-08-28 14:10:00,33.1,33.14,33.03,33.1,382000.0,24.8784,24.9085,24.8258,24.8784,382000.0
2007-08-28 14:20:00,33.09,33.17,33.07,33.15,218500.0,24.8709,24.931,24.8559,24.916,218500.0
2007-08-28 14:30:00,33.14,33.17,33.06,33.07,212500.0,24.9085,24.931,24.8484,24.8559,212500.0
2007-08-28 14:40:00,33.07,33.07,32.98,33.0,197100.0,24.8559,24.8559,24.7882,24.8033,197100.0
2007-08-28 14:50:00,33.0,33.03,32.92,33.0,238900.0,24.8033,24.8258,24.7431,24.8033,238900.0
2007-08-28 15:00:00,33.01,33.07,32.99,32.99,154700.0,24.8108,24.8559,24.7958,24.7958,154700.0
2007-08-28 15:10:00,32.99,33.05,32.97,33.05,158100.0,24.7958,24.8409,24.7807,24.8409,158100.0
2007-08-28 15:20:00,33.04,33.05,32.99,33.0,412500.0,24.8333,24.8409,24.7958,24.8033,412500.0
2007-08-28 15:30:00,33.0,33.02,32.92,32.92,505900.0,24.8033,24.8183,24.7431,24.7431,505900.0
2007-08-28 15:40:00,32.92,32.97,32.87,32.97,640100.0,24.7431,24.7807,24.7056,24.7807,640100.0
2007-08-28 15:50:00,32.96,33.03,32.95,32.99,786800.0,24.7732,24.8258,24.7657,24.7958,786800.0
2007-08-29 09:30:00,33.05,33.3,33.0,33.23,310200.0,24.9072,25.0956,24.8695,25.0428,310200.0
2007-08-29 09:40:00,33.22,33.27,33.16,33.25,525300.0,25.0353,25.073,24.9901,25.0579,525300.0
2007-08-29 09:50:00,33.25,33.26,33.02,33.08,269700.0,25.0579,25.0654,24.8846,24.9298,269700.0
2007-08-29 10:00:00,33.07,33.17,33.05,33.14,361000.0,24.9222,24.9976,24.9072,24.975,361000.0
2007-08-29 10:10:00,33.15,33.21,33.11,33.16,354300.0,24.9825,25.0278,24.9524,24.9901,354300.0
2007-08-29 10:20:00,33.16,33.24,33.1,33.13,455700.0,24.9901,25.0504,24.9449,24.9675,455700.0
2007-08-29 10:30:00,33.14,33.3,33.12,33.17,523400.0,24.975,25.0956,24.9599,24.9976,523400.0
2007-08-29 10:40:00,33.18,33.25,33.14,33.14,375100.0,25.0051,25.0579,24.975,24.975,375100.0
2007-08-29 10:50:00,33.15,33.27,33.14,33.22,359600.0,24.9825,25.073,24.975,25.0353,359600.0
2007-08-29 11:00:00,33.21,33.26,33.14,33.16,387100.0,25.0278,25.0654,24.975,24.9901,387100.0
2007-08-29 11:10:00,33.16,33.25,33.14,33.21,223800.0,24.9901,25.0579,24.975,25.0278,223800.0
2007-08-29 11:20:00,33.21,33.24,33.13,33.18,362600.0,25.0278,25.0504,24.9675,25.0051,362600.0
2007-08-29 11:30:00,33.18,33.27,33.18,33.26,418000.0,25.0051,25.073,25.0051,25.0654,418000.0
2007-08-29 11:40:00,33.26,33.27,33.2,33.21,463400.0,25.0654,25.073,25.0202,25.0278,463400.0
2007-08-29 11:50:00,33.21,33.24,33.19,33.2,293600.0,25.0278,25.0504,25.0127,25.0202,293600.0
2007-08-29 12:00:00,33.2,33.25,33.2,33.25,137600.0,25.0202,25.0579,25.0202,25.0579,137600.0
2007-08-29 12:10:00,33.25,33.28,33.21,33.23,296800.0,25.0579,25.0805,25.0278,25.0428,296800.0
2007-08-29 12:20:00,33.24,33.27,33.2,33.24,331400.0,25.0504,25.073,25.0202,25.0504,331400.0
2007-08-29 12:30:00,33.23,33.3,33.23,33.3,175000.0,25.0428,25.0956,25.0428,25.0956,175000.0
2007-08-29 12:40:00,33.3,33.35,33.3,33.33,267800.0,25.0956,25.1333,25.0956,25.1182,267800.0
2007-08-29 12:50:00,33.34,33.35,33.26,33.28,161300.0,25.1257,25.1333,25.0654,25.0805,161300.0
2007-08-29 13:00:00,33.29,33.36,33.27,33.32,426900.0,25.088,25.1408,25.073,25.1106,426900.0
2007-08-29 13:10:00,33.31,33.32,33.26,33.26,224300.0,25.1031,25.1106,25.0654,25.0654,224300.0
2007-08-29 13:20:00,33.27,33.28,33.21,33.25,218400.0,25.073,25.0805,25.0278,25.0579,218400.0
2007-08-29 13:30:00,33.25,33.34,33.25,33.32,188100.0,25.0579,25.1257,25.0579,25.1106,188100.0
2007-08-29 13:40:00,33.32,33.32,33.2,33.24,188300.0,25.1106,25.1106,25.0202,25.0504,188300.0
2007-08-29 13:50:00,33.24,33.3,33.23,33.28,152300.0,25.0504,25.0956,25.0428,25.0805,152300.0
2007-08-29 14:00:00,33.29,33.45,33.28,33.45,342400.0,25.088,25.2086,25.0805,25.2086,342400.0
2007-08-29 14:10:00,33.44,33.49,33.38,33.41,239400.0,25.2011,25.2388,25.1559,25.1785,239400.0
2007-08-29 14:20:00,33.41,33.56,33.4,33.47,313500.0,25.1785,25.2915,25.1709,25.2237,313500.0
2007-08-29 14:30:00,33.47,33.53,33.45,33.5,351500.0,25.2237,25.2689,25.2086,25.2463,351500.0
2007-08-29 14:40:00,33.51,33.61,33.49,33.6,322300.0,25.2538,25.3292,25.2388,25.3217,322300.0
2007-08-29 14:50:00,33.6,33.7,33.6,33.69,374600.0,25.3217,25.397,25.3217,25.3895,374600.0
2007-08-29 15:00:00,33.68,33.87,33.66,33.86,456800.0,25.382,25.5251,25.3669,25.5176,456800.0
2007-08-29 15:10:00,33.85,34.01,33.84,33.94,552500.0,25.5101,25.6306,25.5025,25.5779,552500.0
2007-08-29 15:20:00,33.94,33.95,33.84,33.9,520600.0,25.5779,25.5854,25.5025,25.5477,520600.0
2007-08-29 15:30:00,33.9,34.03,33.88,34.02,550100.0,25.5477,25.6457,25.5327,25.6382,550100.0
2007-08-29 15:40:00,34.01,34.05,33.67,33.7,970500.0,25.6306,25.6608,25.3744,25.397,970500.0
2007-08-29 15:50:00,33.7,33.74,33.57,33.68,998900.0,25.397,25.4272,25.2991,25.382,998900.0
2007-08-30 09:30:00,33.6,33.65,33.44,33.61,459100.0,25.3217,25.3593,25.2011,25.3292,459100.0
2007-08-30 09:40:00,33.62,33.68,33.5,33.67,323600.0,25.3367,25.382,25.2463,25.3744,323600.0
2007-08-30 09:50:00,33.67,34.06,33.66,33.83,542600.0,25.3744,25.6683,25.3669,25.495,542600.0
2007-08-30 10:00:00,33.83,34.06,33.82,33.93,414500.0,25.495,25.6683,25.4875,25.5704,414500.0
2007-08-30 10:10:00,33.93,34.04,33.84,34.03,609000.0,25.5704,25.6533,25.5025,25.6457,609000.0
2007-08-30 10:20:00,34.03,34.69,34.03,34.55,1560300.0,25.6457,26.1431,25.6457,26.0376,1560300.0
2007-08-30 10:30:00,34.54,34.55,34.13,34.14,499000.0,26.0301,26.0376,25.7211,25.7286,499000.0
2007-08-30 10:40:00,34.13,34.17,34.03,34.15,311000.0,25.7211,25.7512,25.6457,25.7362,311000.0
2007-08-30 10:50:00,34.15,34.28,34.13,34.24,516200.0,25.7362,25.8341,25.7211,25.804,516200.0
2007-08-30 11:00:00,34.25,34.37,34.13,34.27,584200.0,25.8115,25.902,25.7211,25.8266,584200.0
2007-08-30 11:10:00,34.28,34.37,34.23,34.35,1374900.0,25.8341,25.902,25.7964,25.8869,1374900.0
2007-08-30 11:20:00,34.35,34.45,34.33,34.41,340400.0,25.8869,25.9622,25.8718,25.9321,340400.0
2007-08-30 11:30:00,34.41,34.61,34.38,34.59,525200.0,25.9321,26.0828,25.9095,26.0677,525200.0
2007-08-30 11:40:00,34.6,34.65,34.57,34.62,345900.0,26.0753,26.113,26.0527,26.0904,345900.0
2007-08-30 11:50:00,34.61,34.61,34.42,34.43,204500.0,26.0828,26.0828,25.9396,25.9472,204500.0
2007-08-30 12:00:00,34.43,34.45,34.33,34.35,191200.0,25.9472,25.9622,25.8718,25.8869,191200.0
2007-08-30 12:10:00,34.36,34.38,34.24,34.24,215600.0,25.8944,25.9095,25.804,25.804,215600.0
2007-08-30 12:20:00,34.24,34.35,34.12,34.29,362700.0,25.804,25.8869,25.7135,25.8417,362700.0
2007-08-30 12:30:00,34.29,34.42,34.26,34.4,162200.0,25.8417,25.9396,25.8191,25.9246,162200.0
2007-08-30 12:40:00,34.4,34.43,34.37,34.38,69500.0,25.9246,25.9472,25.902,25.9095,69500.0
2007-08-30 12:50:00,34.38,34.39,34.31,34.31,154400.0,25.9095,25.917,25.8567,25.8567,154400.0
2007-08-30 13:00:00,34.32,34.37,34.3,34.32,127200.0,25.8643,25.902,25.8492,25.8643,127200.0
2007-08-30 13:10:00,34.31,34.32,34.25,34.27,93600.0,25.8567,25.8643,25.8115,25.8266,93600.0
2007-08-30 13:20:00,34.26,34.28,34.2,34.22,150800.0,25.8191,25.8341,25.7738,25.7889,150800.0
2007-08-30 13:30:00,34.21,34.26,34.19,34.21,144900.0,25.7814,25.8191,25.7663,25.7814,144900.0
2007-08-30 13:40:00,34.21,34.25,34.16,34.24,171300.0,25.7814,25.8115,25.7437,25.804,171300.0
2007-08-30 13:50:00,34.24,34.34,34.19,34.32,196400.0,25.804,25.8793,25.7663,25.8643,196400.0
2007-08-30 14:00:00,34.33,34.47,34.27,34.29,190700.0,25.8718,25.9773,25.8266,25.8417,190700.0
2007-08-30 14:10:00,34.29,34.35,34.27,34.28,190300.0,25.8417,25.8869,25.8266,25.8341,190300.0
2007-08-30 14:20:00,34.29,34.35,34.24,34.24,207000.0,25.8417,25.8869,25.804,25.804,207000.0
2007-08-30 14:30:00,34.24,34.29,34.19,34.24,243200.0,25.804,25.8417,25.7663,25.804,243200.0
2007-08-30 14:40:00,34.24,34.27,34.06,34.07,159400.0,25.804,25.8266,25.6683,25.6759,159400.0
2007-08-30 14:50:00,34.08,34.14,34.04,34.12,214400.0,25.6834,25.7286,25.6533,25.7135,214400.0
2007-08-30 15:00:00,34.11,34.2,34.08,34.15,316700.0,25.706,25.7738,25.6834,25.7362,316700.0
2007-08-30 15:10:00,34.15,34.24,34.14,34.18,198400.0,25.7362,25.804,25.7286,25.7588,198400.0
2007-08-30 15:20:00,34.18,34.27,34.13,34.19,318000.0,25.7588,25.8266,25.7211,25.7663,318000.0
2007-08-30 15:30:00,34.2,34.24,34.08,34.09,327900.0,25.7738,25.804,25.6834,25.6909,327900.0
2007-08-30 15:40:00,34.09,34.17,34.06,34.12,529100.0,25.6909,25.7512,25.6683,25.7135,529100.0
2007-08-30 15:50:00,34.12,34.18,34.1,34.14,638900.0,25.7135,25.7588,25.6985,25.7286,638900.0
2007-08-31 09:30:00,34.5,34.74,34.34,34.7,579600.0,25.9999,26.1808,25.8793,26.1506,579600.0
2007-08-31 09:40:00,34.69,34.8,34.66,34.76,519500.0,26.1431,26.226,26.1205,26.1959,519500.0
2007-08-31 09:50:00,34.76,34.85,34.75,34.79,454400.0,26.1959,26.2637,26.1883,26.2185,454400.0
2007-08-31 10:00:00,34.8,34.94,34.56,34.65,754100.0,26.226,26.3315,26.0451,26.113,754100.0
2007-08-31 10:10:00,34.65,34.8,34.62,34.78,393100.0,26.113,26.226,26.0904,26.2109,393100.0
2007-08-31 10:20:00,34.78,34.83,34.71,34.83,283200.0,26.2109,26.2486,26.1582,26.2486,283200.0
2007-08-31 10:30:00,34.83,34.88,34.79,34.86,219200.0,26.2486,26.2863,26.2185,26.2712,219200.0
2007-08-31 10:40:00,34.85,34.86,34.73,34.82,387900.0,26.2637,26.2712,26.1733,26.2411,387900.0
2007-08-31 10:50:00,34.82,34.83,34.76,34.8,185000.0,26.2411,26.2486,26.1959,26.226,185000.0
2007-08-31 11:00:00,34.8,34.83,34.62,34.65,239500.0,26.226,26.2486,26.0904,26.113,239500.0
2007-08-31 11:10:00,34.65,34.73,34.62,34.7,211500.0,26.113,26.1733,26.0904,26.1506,211500.0
2007-08-31 11:20:00,34.71,34.79,34.69,34.76,312200.0,26.1582,26.2185,26.1431,26.1959,312200.0
2007-08-31 11:30:00,34.77,34.87,34.75,34.84,210900.0,26.2034,26.2788,26.1883,26.2562,210900.0
2007-08-31 11:40:00,34.84,34.87,34.75,34.76,116300.0,26.2562,26.2788,26.1883,26.1959,116300.0
2007-08-31 11:50:00,34.75,34.84,34.74,34.83,197100.0,26.1883,26.2562,26.1808,26.2486,197100.0
2007-08-31 12:00:00,34.83,34.84,34.75,34.78,139400.0,26.2486,26.2562,26.1883,26.2109,139400.0
2007-08-31 12:10:00,34.77,34.8,34.74,34.8,125500.0,26.2034,26.226,26.1808,26.226,125500.0
2007-08-31 12:20:00,34.81,34.83,34.77,34.79,98200.0,26.2335,26.2486,26.2034,26.2185,98200.0
2007-08-31 12:30:00,34.78,34.89,34.77,34.88,213100.0,26.2109,26.2938,26.2034,26.2863,213100.0
2007-08-31 12:40:00,34.88,34.89,34.81,34.83,128500.0,26.2863,26.2938,26.2335,26.2486,128500.0
2007-08-31 12:50:00,34.83,34.83,34.73,34.76,283500.0,26.2486,26.2486,26.1733,26.1959,283500.0
2007-08-31 13:00:00,34.77,34.8,34.73,34.78,294200.0,26.2034,26.226,26.1733,26.2109,294200.0
2007-08-31 13:10:00,34.78,34.82,34.74,34.74,125300.0,26.2109,26.2411,26.1808,26.1808,125300.0
2007-08-31 13:20:00,34.74,34.78,34.73,34.78,161100.0,26.1808,26.2109,26.1733,26.2109,161100.0
2007-08-31 13:30:00,34.77,34.79,34.72,34.76,134100.0,26.2034,26.2185,26.1657,26.1959,134100.0
2007-08-31 13:40:00,34.75,34.77,34.68,34.68,148700.0,26.1883,26.2034,26.1356,26.1356,148700.0
2007-08-31 13:50:00,34.68,34.72,34.67,34.71,119300.0,26.1356,26.1657,26.128,26.1582,119300.0
2007-08-31 14:00:00,34.71,34.78,34.7,34.77,108800.0,26.1582,26.2109,26.1506,26.2034,108800.0
2007-08-31 14:10:00,34.77,34.78,34.63,34.71,196900.0,26.2034,26.2109,26.0979,26.1582,196900.0
2007-08-31 14:20:00,34.71,34.75,34.65,34.68,257100.0,26.1582,26.1883,26.113,26.1356,257100.0
2007-08-31 14:30:00,34.69,34.74,34.66,34.71,73100.0,26.1431,26.1808,26.1205,26.1582,73100.0
2007-08-31 14:40:00,34.7,34.77,34.69,34.73,83900.0,26.1506,26.2034,26.1431,26.1733,83900.0
2007-08-31 14:50:00,34.72,34.76,34.7,34.73,111400.0,26.1657,26.1959,26.1506,26.1733,111400.0
2007-08-31 15:00:00,34.73,34.79,34.69,34.75,437700.0,26.1733,26.2185,26.1431,26.1883,437700.0
2007-08-31 15:10:00,34.74,34.78,34.73,34.75,121600.0,26.1808,26.2109,26.1733,26.1883,121600.0
2007-08-31 15:20:00,34.74,34.75,34.68,34.71,171800.0,26.1808,26.1883,26.1356,26.1582,171800.0
2007-08-31 15:30:00,34.71,34.75,34.69,34.73,252900.0,26.1582,26.1883,26.1431,26.1733,252900.0
2007-08-31 15:40:00,34.73,34.79,34.65,34.65,369200.0,26.1733,26.2185,26.113,26.113,369200.0
2007-08-31 15:50:00,34.65,34.66,34.54,34.54,815500.0,26.113,26.1205,26.0301,26.0301,815500.0
2007-09-04 09:30:00,34.55,34.74,34.45,34.6,358900.0,26.0376,26.1808,25.9622,26.0753,358900.0
2007-09-04 09:40:00,34.61,34.89,34.58,34.82,206700.0,26.0828,26.2938,26.0602,26.2411,206700.0
2007-09-04 09:50:00,34.82,35.0,34.78,35.0,347000.0,26.2411,26.3767,26.2109,26.3767,347000.0
2007-09-04 10:00:00,34.99,35.2,34.99,35.11,526700.0,26.3692,26.5275,26.3692,26.4596,526700.0
2007-09-04 10:10:00,35.1,35.14,34.96,34.98,207700.0,26.4521,26.4822,26.3466,26.3617,207700.0
2007-09-04 10:20:00,34.97,35.15,34.97,35.14,280600.0,26.3541,26.4898,26.3541,26.4822,280600.0
2007-09-04 10:30:00,35.15,35.18,35.04,35.08,347900.0,26.4898,26.5124,26.4069,26.437,347900.0
2007-09-04 10:40:00,35.08,35.1,35.02,35.03,190600.0,26.437,26.4521,26.3918,26.3993,190600.0
2007-09-04 10:50:00,35.03,35.05,34.98,35.01,155400.0,26.3993,26.4144,26.3617,26.3843,155400.0
2007-09-04 11:00:00,35.01,35.07,35.0,35.05,142000.0,26.3843,26.4295,26.3767,26.4144,142000.0
2007-09-04 11:10:00,35.06,35.1,35.04,35.09,203700.0,26.4219,26.4521,26.4069,26.4446,203700.0
2007-09-04 11:20:00,35.1,35.19,35.08,35.15,285300.0,26.4521,26.5199,26.437,26.4898,285300.0
2007-09-04 11:30:00,35.15,35.19,35.14,35.19,140800.0,26.4898,26.5199,26.4822,26.5199,140800.0
2007-09-04 11:40:00,35.19,35.2,35.16,35.16,188600.0,26.5199,26.5275,26.4973,26.4973,188600.0
2007-09-04 11:50:00,35.17,35.18,35.12,35.13,121300.0,26.5048,26.5124,26.4672,26.4747,121300.0
2007-09-04 12:00:00,35.12,35.14,35.06,35.13,205500.0,26.4672,26.4822,26.4219,26.4747,205500.0
2007-09-04 12:10:00,35.13,35.16,35.12,35.15,180000.0,26.4747,26.4973,26.4672,26.4898,180000.0
2007-09-04 12:20:00,35.15,35.19,35.14,35.17,147400.0,26.4898,26.5199,26.4822,26.5048,147400.0
2007-09-04 12:30:00,35.18,35.28,35.18,35.24,285900.0,26.5124,26.5877,26.5124,26.5576,285900.0
2007-09-04 12:40:00,35.23,35.3,35.21,35.23,187200.0,26.5501,26.6028,26.535,26.5501,187200.0
2007-09-04 12:50:00,35.22,35.24,35.11,35.21,262800.0,26.5425,26.5576,26.4596,26.535,262800.0
2007-09-04 13:00:00,35.21,35.25,35.15,35.24,143700.0,26.535,26.5651,26.4898,26.5576,143700.0
2007-09-04 13:10:00,35.23,35.34,35.22,35.24,181600.0,26.5501,26.633,26.5425,26.5576,181600.0
2007-09-04 13:20:00,35.24,35.29,35.18,35.18,127300.0,26.5576,26.5953,26.5124,26.5124,127300.0
2007-09-04 13:30:00,35.19,35.24,35.17,35.21,97200.0,26.5199,26.5576,26.5048,26.535,97200.0
2007-09-04 13:40:00,35.21,35.23,35.16,35.2,144100.0,26.535,26.5501,26.4973,26.5275,144100.0
2007-09-04 13:50:00,35.19,35.27,35.19,35.2,166400.0,26.5199,26.5802,26.5199,26.5275,166400.0
2007-09-04 14:00:00,35.19,35.21,35.15,35.2,168000.0,26.5199,26.535,26.4898,26.5275,168000.0
2007-09-04 14:10:00,35.2,35.24,35.17,35.23,185900.0,26.5275,26.5576,26.5048,26.5501,185900.0
2007-09-04 14:20:00,35.22,35.28,35.2,35.25,213400.0,26.5425,26.5877,26.5275,26.5651,213400.0
2007-09-04 14:30:00,35.24,35.31,35.24,35.31,138200.0,26.5576,26.6104,26.5576,26.6104,138200.0
2007-09-04 14:40:00,35.31,35.36,35.26,35.31,316900.0,26.6104,26.648,26.5727,26.6104,316900.0
2007-09-04 14:50:00,35.31,35.38,35.3,35.35,180200.0,26.6104,26.6631,26.6028,26.6405,180200.0
2007-09-04 15:00:00,35.36,35.38,35.3,35.36,181000.0,26.648,26.6631,26.6028,26.648,181000.0
2007-09-04 15:10:00,35.36,35.4,35.33,35.36,235600.0,26.648,26.6782,26.6254,26.648,235600.0
2007-09-04 15:20:00,35.37,35.39,35.34,35.37,225300.0,26.6556,26.6706,26.633,26.6556,225300.0
2007-09-04 15:30:00,35.38,35.39,35.22,35.23,274000.0,26.6631,26.6706,26.5425,26.5501,274000.0
2007-09-04 15:40:00,35.22,35.24,35.04,35.04,737000.0,26.5425,26.5576,26.4069,26.4069,737000.0
2007-09-04 15:50:00,35.04,35.05,34.91,34.98,945900.0,26.4069,26.4144,26.3089,26.3617,945900.0
2007-09-05 09:30:00,34.77,34.86,34.75,34.79,320700.0,26.2034,26.2712,26.1883,26.2185,320700.0
2007-09-05 09:40:00,34.8,34.9,34.73,34.88,487400.0,26.226,26.3014,26.1733,26.2863,487400.0
2007-09-05 09:50:00,34.88,34.98,34.83,34.84,485900.0,26.2863,26.3617,26.2486,26.2562,485900.0
2007-09-05 10:00:00,34.84,34.84,34.72,34.74,426200.0,26.2562,26.2562,26.1657,26.1808,426200.0
2007-09-05 10:10:00,34.74,34.85,34.71,34.85,281700.0,26.1808,26.2637,26.1582,26.2637,281700.0
2007-09-05 10:20:00,34.84,34.91,34.84,34.86,253000.0,26.2562,26.3089,26.2562,26.2712,253000.0
2007-09-05 10:30:00,34.87,34.99,34.86,34.97,231600.0,26.2788,26.3692,26.2712,26.3541,231600.0
2007-09-05 10:40:00,34.97,35.07,34.97,35.06,269500.0,26.3541,26.4295,26.3541,26.4219,269500.0
2007-09-05 10:50:00,35.06,35.1,34.98,35.0,220900.0,26.4219,26.4521,26.3617,26.3767,220900.0
2007-09-05 11:00:00,35.0,35.05,34.93,35.01,226300.0,26.3767,26.4144,26.324,26.3843,226300.0
2007-09-05 11:10:00,35.02,35.13,34.99,35.09,272300.0,26.3918,26.4747,26.3692,26.4446,272300.0
2007-09-05 11:20:00,35.09,35.1,34.94,35.02,176900.0,26.4446,26.4521,26.3315,26.3918,176900.0
2007-09-05 11:30:00,35.02,35.05,34.96,34.98,153900.0,26.3918,26.4144,26.3466,26.3617,153900.0
2007-09-05 11:40:00,34.99,35.02,34.92,35.0,237300.0,26.3692,26.3918,26.3164,26.3767,237300.0
2007-09-05 11:50:00,35.0,35.1,34.97,35.1,200100.0,26.3767,26.4521,26.3541,26.4521,200100.0
2007-09-05 12:00:00,35.11,35.17,35.06,35.17,149000.0,26.4596,26.5048,26.4219,26.5048,149000.0
2007-09-05 12:10:00,35.17,35.23,35.17,35.22,187600.0,26.5048,26.5501,26.5048,26.5425,187600.0
2007-09-05 12:20:00,35.22,35.32,35.18,35.32,161100.0,26.5425,26.6179,26.5124,26.6179,161100.0
2007-09-05 12:30:00,35.31,35.32,35.25,35.27,134400.0,26.6104,26.6179,26.5651,26.5802,134400.0
2007-09-05 12:40:00,35.27,35.33,35.25,35.31,274900.0,26.5802,26.6254,26.5651,26.6104,274900.0
2007-09-05 12:50:00,35.31,35.34,35.23,35.33,231200.0,26.6104,26.633,26.5501,26.6254,231200.0
2007-09-05 13:00:00,35.33,35.37,35.32,35.36,207100.0,26.6254,26.6556,26.6179,26.648,207100.0
2007-09-05 13:10:00,35.36,35.4,35.34,35.35,169600.0,26.648,26.6782,26.633,26.6405,169600.0
2007-09-05 13:20:00,35.35,35.37,35.28,35.32,189200.0,26.6405,26.6556,26.5877,26.6179,189200.0
2007-09-05 13:30:00,35.32,35.33,35.21,35.31,207400.0,26.6179,26.6254,26.535,26.6104,207400.0
2007-09-05 13:40:00,35.32,35.33,35.2,35.26,138500.0,26.6179,26.6254,26.5275,26.5727,138500.0
2007-09-05 13:50:00,35.25,35.33,35.24,35.32,153200.0,26.5651,26.6254,26.5576,26.6179,153200.0
2007-09-05 14:00:00,35.32,35.38,35.16,35.22,272800.0,26.6179,26.6631,26.4973,26.5425,272800.0
2007-09-05 14:10:00,35.21,35.29,35.17,35.18,175300.0,26.535,26.5953,26.5048,26.5124,175300.0
2007-09-05 14:20:00,35.18,35.22,35.05,35.06,242200.0,26.5124,26.5425,26.4144,26.4219,242200.0
2007-09-05 14:30:00,35.05,35.19,35.05,35.19,167400.0,26.4144,26.5199,26.4144,26.5199,167400.0
2007-09-05 14:40:00,35.18,35.18,35.06,35.13,162000.0,26.5124,26.5124,26.4219,26.4747,162000.0
2007-09-05 14:50:00,35.12,35.21,35.08,35.19,203600.0,26.4672,26.535,26.437,26.5199,203600.0
2007-09-05 15:00:00,35.18,35.34,35.15,35.31,217600.0,26.5124,26.633,26.4898,26.6104,217600.0
2007-09-05 15:10:00,35.31,35.36,35.27,35.33,210200.0,26.6104,26.648,26.5802,26.6254,210200.0
2007-09-05 15:20:00,35.33,35.36,35.24,35.29,255600.0,26.6254,26.648,26.5576,26.5953,255600.0
2007-09-05 15:30:00,35.29,35.34,35.19,35.23,273500.0,26.5953,26.633,26.5199,26.5501,273500.0
2007-09-05 15:40:00,35.22,35.39,35.22,35.34,434600.0,26.5425,26.6706,26.5425,26.633,434600.0
2007-09-05 15:50:00,35.34,35.37,35.24,35.3,582500.0,26.633,26.6556,26.5576,26.6028,582500.0
2007-09-06 09:30:00,35.34,35.71,35.17,35.71,502400.0,26.633,26.9118,26.5048,26.9118,502400.0
2007-09-06 09:40:00,35.7,35.71,35.52,35.54,356000.0,26.9043,26.9118,26.7686,26.7837,356000.0
2007-09-06 09:50:00,35.55,35.6,35.49,35.53,250700.0,26.7912,26.8289,26.746,26.7762,250700.0
2007-09-06 10:00:00,35.53,35.61,35.49,35.55,346500.0,26.7762,26.8364,26.746,26.7912,346500.0
2007-09-06 10:10:00,35.55,35.62,35.47,35.52,270500.0,26.7912,26.844,26.7309,26.7686,270500.0
2007-09-06 10:20:00,35.53,35.65,35.49,35.62,179800.0,26.7762,26.8666,26.746,26.844,179800.0
2007-09-06 10:30:00,35.62,35.7,35.48,35.58,520400.0,26.844,26.9043,26.7385,26.8138,520400.0
2007-09-06 10:40:00,35.59,35.6,35.45,35.57,246600.0,26.8214,26.8289,26.7159,26.8063,246600.0
2007-09-06 10:50:00,35.57,35.68,35.56,35.66,306600.0,26.8063,26.8892,26.7988,26.8741,306600.0
2007-09-06 11:00:00,35.66,35.67,35.59,35.66,219600.0,26.8741,26.8817,26.8214,26.8741,219600.0
2007-09-06 11:10:00,35.66,35.82,35.65,35.81,320200.0,26.8741,26.9947,26.8666,26.9872,320200.0
2007-09-06 11:20:00,35.81,35.88,35.78,35.82,227700.0,26.9872,27.0399,26.9646,26.9947,227700.0
2007-09-06 11:30:00,35.82,35.92,35.81,35.82,289100.0,26.9947,27.0701,26.9872,26.9947,289100.0
2007-09-06 11:40:00,35.83,35.91,35.81,35.88,160100.0,27.0022,27.0625,26.9872,27.0399,160100.0
2007-09-06 11:50:00,35.88,35.88,35.79,35.8,160900.0,27.0399,27.0399,26.9721,26.9796,160900.0
2007-09-06 12:00:00,35.79,35.81,35.72,35.76,135600.0,26.9721,26.9872,26.9193,26.9495,135600.0
2007-09-06 12:10:00,35.75,35.86,35.75,35.79,297500.0,26.9419,27.0248,26.9419,26.9721,297500.0
2007-09-06 12:20:00,35.81,35.86,35.79,35.84,166500.0,26.9872,27.0248,26.9721,27.0098,166500.0
2007-09-06 12:30:00,35.84,35.88,35.82,35.86,205800.0,27.0098,27.0399,26.9947,27.0248,205800.0
2007-09-06 12:40:00,35.86,35.87,35.65,35.68,530100.0,27.0248,27.0324,26.8666,26.8892,530100.0
2007-09-06 12:50:00,35.69,35.81,35.68,35.81,352200.0,26.8967,26.9872,26.8892,26.9872,352200.0
2007-09-06 13:00:00,35.8,35.8,35.6,35.69,498600.0,26.9796,26.9796,26.8289,26.8967,498600.0
2007-09-06 13:10:00,35.69,35.69,35.55,35.61,320600.0,26.8967,26.8967,26.7912,26.8364,320600.0
2007-09-06 13:20:00,35.62,35.62,35.5,35.5,182800.0,26.844,26.844,26.7535,26.7535,182800.0
2007-09-06 13:30:00,35.5,35.57,35.47,35.53,158100.0,26.7535,26.8063,26.7309,26.7762,158100.0
2007-09-06 13:40:00,35.54,35.67,35.52,35.58,208900.0,26.7837,26.8817,26.7686,26.8138,208900.0
2007-09-06 13:50:00,35.59,35.66,35.53,35.65,205400.0,26.8214,26.8741,26.7762,26.8666,205400.0
2007-09-06 14:00:00,35.64,35.65,35.52,35.63,164100.0,26.859,26.8666,26.7686,26.8515,164100.0
2007-09-06 14:10:00,35.63,35.72,35.62,35.68,177400.0,26.8515,26.9193,26.844,26.8892,177400.0
2007-09-06 14:20:00,35.68,35.75,35.65,35.69,169800.0,26.8892,26.9419,26.8666,26.8967,169800.0
2007-09-06 14:30:00,35.69,35.77,35.65,35.76,152900.0,26.8967,26.957,26.8666,26.9495,152900.0
2007-09-06 14:40:00,35.76,35.8,35.68,35.68,239400.0,26.9495,26.9796,26.8892,26.8892,239400.0
2007-09-06 14:50:00,35.68,35.7,35.63,35.66,140400.0,26.8892,26.9043,26.8515,26.8741,140400.0
2007-09-06 15:00:00,35.66,35.79,35.66,35.77,243700.0,26.8741,26.9721,26.8741,26.957,243700.0
2007-09-06 15:10:00,35.77,35.77,35.7,35.71,267800.0,26.957,26.957,26.9043,26.9118,267800.0
2007-09-06 15:20:00,35.72,35.72,35.65,35.68,323800.0,26.9193,26.9193,26.8666,26.8892,323800.0
2007-09-06 15:30:00,35.68,35.7,35.61,35.61,266500.0,26.8892,26.9043,26.8364,26.8364,266500.0
2007-09-06 15:40:00,35.62,35.63,35.56,35.58,527300.0,26.844,26.8515,26.7988,26.8138,527300.0
2007-09-06 15:50:00,35.58,35.66,35.55,35.59,610000.0,26.8138,26.8741,26.7912,26.8214,610000.0
2007-09-07 09:30:00,35.11,35.2,35.0,35.05,438900.0,26.4596,26.5275,26.3767,26.4144,438900.0
2007-09-07 09:40:00,35.05,35.21,35.0,35.12,351600.0,26.4144,26.535,26.3767,26.4672,351600.0
2007-09-07 09:50:00,35.09,35.35,35.07,35.31,248700.0,26.4446,26.6405,26.4295,26.6104,248700.0
2007-09-07 10:00:00,35.31,35.35,35.2,35.23,264500.0,26.6104,26.6405,26.5275,26.5501,264500.0
2007-09-07 10:10:00,35.23,35.24,35.07,35.1,424300.0,26.5501,26.5576,26.4295,26.4521,424300.0
2007-09-07 10:20:00,35.1,35.14,35.01,35.02,253800.0,26.4521,26.4822,26.3843,26.3918,253800.0
2007-09-07 10:30:00,35.02,35.03,34.88,34.93,300400.0,26.3918,26.3993,26.2863,26.324,300400.0
2007-09-07 10:40:00,34.92,35.0,34.85,34.86,264800.0,26.3164,26.3767,26.2637,26.2712,264800.0
2007-09-07 10:50:00,34.85,34.91,34.82,34.89,227100.0,26.2637,26.3089,26.2411,26.2938,227100.0
2007-09-07 11:00:00,34.89,34.98,34.87,34.93,170900.0,26.2938,26.3617,26.2788,26.324,170900.0
2007-09-07 11:10:00,34.92,34.92,34.75,34.81,317300.0,26.3164,26.3164,26.1883,26.2335,317300.0
2007-09-07 11:20:00,34.8,34.8,34.67,34.7,278000.0,26.226,26.226,26.128,26.1506,278000.0
2007-09-07 11:30:00,34.7,34.88,34.65,34.88,205300.0,26.1506,26.2863,26.113,26.2863,205300.0
2007-09-07 11:40:00,34.88,34.95,34.87,34.94,170400.0,26.2863,26.3391,26.2788,26.3315,170400.0
2007-09-07 11:50:00,34.95,35.0,34.87,35.0,178700.0,26.3391,26.3767,26.2788,26.3767,178700.0
2007-09-07 12:00:00,35.0,35.0,34.9,34.95,104700.0,26.3767,26.3767,26.3014,26.3391,104700.0
2007-09-07 12:10:00,34.96,34.98,34.91,34.93,130700.0,26.3466,26.3617,26.3089,26.324,130700.0
2007-09-07 12:20:00,34.93,35.18,34.87,35.16,651900.0,26.324,26.5124,26.2788,26.4973,651900.0
2007-09-07 12:30:00,35.17,35.31,35.12,35.19,533900.0,26.5048,26.6104,26.4672,26.5199,533900.0
2007-09-07 12:40:00,35.18,35.2,35.0,35.07,201500.0,26.5124,26.5275,26.3767,26.4295,201500.0
2007-09-07 12:50:00,35.07,35.15,35.06,35.14,101000.0,26.4295,26.4898,26.4219,26.4822,101000.0
2007-09-07 13:00:00,35.14,35.25,35.09,35.24,137300.0,26.4822,26.5651,26.4446,26.5576,137300.0
2007-09-07 13:10:00,35.25,35.27,35.16,35.22,125200.0,26.5651,26.5802,26.4973,26.5425,125200.0
2007-09-07 13:20:00,35.21,35.22,35.13,35.19,122000.0,26.535,26.5425,26.4747,26.5199,122000.0
2007-09-07 13:30:00,35.19,35.25,35.11,35.12,167700.0,26.5199,26.5651,26.4596,26.4672,167700.0
2007-09-07 13:40:00,35.11,35.18,35.1,35.12,128000.0,26.4596,26.5124,26.4521,26.4672,128000.0
2007-09-07 13:50:00,35.13,35.16,35.1,35.12,64700.0,26.4747,26.4973,26.4521,26.4672,64700.0
2007-09-07 14:00:00,35.12,35.12,35.03,35.04,99700.0,26.4672,26.4672,26.3993,26.4069,99700.0
2007-09-07 14:10:00,35.04,35.11,35.0,35.06,225800.0,26.4069,26.4596,26.3767,26.4219,225800.0
2007-09-07 14:20:00,35.07,35.08,35.0,35.03,206800.0,26.4295,26.437,26.3767,26.3993,206800.0
2007-09-07 14:30:00,35.02,35.1,35.01,35.07,148600.0,26.3918,26.4521,26.3843,26.4295,148600.0
2007-09-07 14:40:00,35.07,35.09,34.99,35.02,94800.0,26.4295,26.4446,26.3692,26.3918,94800.0
2007-09-07 14:50:00,35.02,35.03,34.86,34.88,122800.0,26.3918,26.3993,26.2712,26.2863,122800.0
2007-09-07 15:00:00,34.89,35.06,34.85,35.0,164600.0,26.2938,26.4219,26.2637,26.3767,164600.0
2007-09-07 15:10:00,35.0,35.11,34.98,35.07,144300.0,26.3767,26.4596,26.3617,26.4295,144300.0
2007-09-07 15:20:00,35.07,35.07,34.91,34.93,249000.0,26.4295,26.4295,26.3089,26.324,249000.0
2007-09-07 15:30:00,34.92,35.04,34.92,35.03,290900.0,26.3164,26.4069,26.3164,26.3993,290900.0
2007-09-07 15:40:00,35.03,35.23,34.98,35.22,574300.0,26.3993,26.5501,26.3617,26.5425,574300.0
2007-09-07 15:50:00,35.22,35.36,35.18,35.25,817900.0,26.5425,26.648,26.5124,26.5651,817900.0
2007-09-10 09:30:00,35.28,35.28,35.11,35.18,257700.0,26.5877,26.5877,26.4596,26.5124,257700.0
2007-09-10 09:40:00,35.18,35.2,35.0,35.13,210700.0,26.5124,26.5275,26.3767,26.4747,210700.0
2007-09-10 09:50:00,35.13,35.18,35.04,35.05,233000.0,26.4747,26.5124,26.4069,26.4144,233000.0
2007-09-10 10:00:00,35.05,35.08,34.93,34.93,239000.0,26.4144,26.437,26.324,26.324,239000.0
2007-09-10 10:10:00,34.93,34.97,34.85,34.92,236500.0,26.324,26.3541,26.2637,26.3164,236500.0
2007-09-10 10:20:00,34.91,35.04,34.87,34.87,252600.0,26.3089,26.4069,26.2788,26.2788,252600.0
2007-09-10 10:30:00,34.86,34.94,34.78,34.78,317200.0,26.2712,26.3315,26.2109,26.2109,317200.0
2007-09-10 10:40:00,34.78,34.82,34.56,34.59,552000.0,26.2109,26.2411,26.0451,26.0677,552000.0
2007-09-10 10:50:00,34.6,34.78,34.56,34.78,282200.0,26.0753,26.2109,26.0451,26.2109,282200.0
2007-09-10 11:00:00,34.78,34.79,34.61,34.61,293300.0,26.2109,26.2185,26.0828,26.0828,293300.0
2007-09-10 11:10:00,34.62,34.67,34.54,34.6,307900.0,26.0904,26.128,26.0301,26.0753,307900.0
2007-09-10 11:20:00,34.6,34.65,34.57,34.61,220900.0,26.0753,26.113,26.0527,26.0828,220900.0
2007-09-10 11:30:00,34.61,34.67,34.54,34.65,205500.0,26.0828,26.128,26.0301,26.113,205500.0
2007-09-10 11:40:00,34.65,34.74,34.65,34.73,182400.0,26.113,26.1808,26.113,26.1733,182400.0
2007-09-10 11:50:00,34.73,34.78,34.7,34.73,116900.0,26.1733,26.2109,26.1506,26.1733,116900.0
2007-09-10 12:00:00,34.73,34.73,34.68,34.7,97700.0,26.1733,26.1733,26.1356,26.1506,97700.0
2007-09-10 12:10:00,34.69,34.69,34.59,34.61,133300.0,26.1431,26.1431,26.0677,26.0828,133300.0
2007-09-10 12:20:00,34.61,34.7,34.61,34.68,98100.0,26.0828,26.1506,26.0828,26.1356,98100.0
2007-09-10 12:30:00,34.69,34.73,34.61,34.67,229000.0,26.1431,26.1733,26.0828,26.128,229000.0
2007-09-10 12:40:00,34.66,34.73,34.65,34.7,92100.0,26.1205,26.1733,26.113,26.1506,92100.0
2007-09-10 12:50:00,34.7,34.84,34.67,34.82,143400.0,26.1506,26.2562,26.128,26.2411,143400.0
2007-09-10 13:00:00,34.82,34.84,34.75,34.83,144600.0,26.2411,26.2562,26.1883,26.2486,144600.0
2007-09-10 13:10:00,34.83,35.0,34.81,34.99,252400.0,26.2486,26.3767,26.2335,26.3692,252400.0
2007-09-10 13:20:00,34.99,35.0,34.92,34.98,112700.0,26.3692,26.3767,26.3164,26.3617,112700.0
2007-09-10 13:30:00,34.98,35.05,34.96,34.98,91200.0,26.3617,26.4144,26.3466,26.3617,91200.0
2007-09-10 13:40:00,34.97,35.02,34.94,34.97,137800.0,26.3541,26.3918,26.3315,26.3541,137800.0
2007-09-10 13:50:00,34.97,35.02,34.96,34.99,241500.0,26.3541,26.3918,26.3466,26.3692,241500.0
2007-09-10 14:00:00,34.98,35.01,34.95,34.98,272300.0,26.3617,26.3843,26.3391,26.3617,272300.0
2007-09-10 14:10:00,34.97,35.08,34.97,35.07,123900.0,26.3541,26.437,26.3541,26.4295,123900.0
2007-09-10 14:20:00,35.07,35.29,35.05,35.29,270700.0,26.4295,26.5953,26.4144,26.5953,270700.0
2007-09-10 14:30:00,35.28,35.29,35.16,35.2,196700.0,26.5877,26.5953,26.4973,26.5275,196700.0
2007-09-10 14:40:00,35.21,35.28,35.12,35.2,149500.0,26.535,26.5877,26.4672,26.5275,149500.0
2007-09-10 14:50:00,35.21,35.23,35.13,35.15,128500.0,26.535,26.5501,26.4747,26.4898,128500.0
2007-09-10 15:00:00,35.14,35.35,35.09,35.35,204300.0,26.4822,26.6405,26.4446,26.6405,204300.0
2007-09-10 15:10:00,35.35,35.35,35.22,35.33,301000.0,26.6405,26.6405,26.5425,26.6254,301000.0
2007-09-10 15:20:00,35.34,35.4,35.31,35.33,371300.0,26.633,26.6782,26.6104,26.6254,371300.0
2007-09-10 15:30:00,35.33,35.41,35.31,35.36,342400.0,26.6254,26.6857,26.6104,26.648,342400.0
2007-09-10 15:40:00,35.35,35.37,35.29,35.34,513600.0,26.6405,26.6556,26.5953,26.633,513600.0
2007-09-10 15:50:00,35.35,35.37,35.25,35.25,864600.0,26.6405,26.6556,26.5651,26.5651,864600.0
2007-09-11 09:30:00,35.24,35.5,35.24,35.36,282200.0,26.5576,26.7535,26.5576,26.648,282200.0
2007-09-11 09:40:00,35.36,35.63,35.36,35.56,370900.0,26.648,26.8515,26.648,26.7988,370900.0
2007-09-11 09:50:00,35.56,35.65,35.55,35.57,674300.0,26.7988,26.8666,26.7912,26.8063,674300.0
2007-09-11 10:00:00,35.57,35.62,35.46,35.62,510600.0,26.8063,26.844,26.7234,26.844,510600.0
2007-09-11 10:10:00,35.61,35.64,35.52,35.53,420000.0,26.8364,26.859,26.7686,26.7762,420000.0
2007-09-11 10:20:00,35.53,35.62,35.5,35.6,310800.0,26.7762,26.844,26.7535,26.8289,310800.0
2007-09-11 10:30:00,35.6,35.62,35.57,35.62,248700.0,26.8289,26.844,26.8063,26.844,248700.0
2007-09-11 10:40:00,35.62,35.7,35.6,35.69,316400.0,26.844,26.9043,26.8289,26.8967,316400.0
2007-09-11 10:50:00,35.7,35.75,35.67,35.71,231600.0,26.9043,26.9419,26.8817,26.9118,231600.0
2007-09-11 11:00:00,35.71,35.71,35.64,35.67,210900.0,26.9118,26.9118,26.859,26.8817,210900.0
2007-09-11 11:10:00,35.67,35.71,35.62,35.69,269300.0,26.8817,26.9118,26.844,26.8967,269300.0
2007-09-11 11:20:00,35.68,35.72,35.63,35.7,218800.0,26.8892,26.9193,26.8515,26.9043,218800.0
2007-09-11 11:30:00,35.69,35.73,35.67,35.68,163700.0,26.8967,26.9269,26.8817,26.8892,163700.0
2007-09-11 11:40:00,35.69,35.7,35.58,35.61,237600.0,26.8967,26.9043,26.8138,26.8364,237600.0
2007-09-11 11:50:00,35.61,35.67,35.6,35.67,202700.0,26.8364,26.8817,26.8289,26.8817,202700.0
2007-09-11 12:00:00,35.67,35.81,35.67,35.69,398500.0,26.8817,26.9872,26.8817,26.8967,398500.0
2007-09-11 12:10:00,35.68,35.7,35.61,35.63,338600.0,26.8892,26.9043,26.8364,26.8515,338600.0
2007-09-11 12:20:00,35.64,35.71,35.6,35.61,202400.0,26.859,26.9118,26.8289,26.8364,202400.0
2007-09-11 12:30:00,35.62,35.64,35.44,35.52,272000.0,26.844,26.859,26.7083,26.7686,272000.0
2007-09-11 12:40:00,35.53,35.57,35.45,35.46,193100.0,26.7762,26.8063,26.7159,26.7234,193100.0
2007-09-11 12:50:00,35.47,35.48,35.4,35.44,216900.0,26.7309,26.7385,26.6782,26.7083,216900.0
2007-09-11 13:00:00,35.44,35.48,35.4,35.43,115700.0,26.7083,26.7385,26.6782,26.7008,115700.0
2007-09-11 13:10:00,35.43,35.44,35.31,35.32,128700.0,26.7008,26.7083,26.6104,26.6179,128700.0
2007-09-11 13:20:00,35.33,35.46,35.32,35.46,164700.0,26.6254,26.7234,26.6179,26.7234,164700.0
2007-09-11 13:30:00,35.45,35.56,35.43,35.52,156400.0,26.7159,26.7988,26.7008,26.7686,156400.0
2007-09-11 13:40:00,35.53,35.63,35.45,35.57,386500.0,26.7762,26.8515,26.7159,26.8063,386500.0
2007-09-11 13:50:00,35.57,35.62,35.52,35.61,163900.0,26.8063,26.844,26.7686,26.8364,163900.0
2007-09-11 14:00:00,35.61,35.79,35.6,35.73,366600.0,26.8364,26.9721,26.8289,26.9269,366600.0
2007-09-11 14:10:00,35.74,35.75,35.68,35.73,180100.0,26.9344,26.9419,26.8892,26.9269,180100.0
2007-09-11 14:20:00,35.72,35.85,35.71,35.83,206000.0,26.9193,27.0173,26.9118,27.0022,206000.0
2007-09-11 14:30:00,35.84,35.85,35.81,35.84,231400.0,27.0098,27.0173,26.9872,27.0098,231400.0
2007-09-11 14:40:00,35.84,35.97,35.84,35.96,360400.0,27.0098,27.1077,27.0098,27.1002,360400.0
2007-09-11 14:50:00,35.96,36.0,35.94,35.99,358800.0,27.1002,27.1304,27.0851,27.1228,358800.0
2007-09-11 15:00:00,36.0,36.0,35.92,35.95,239300.0,27.1304,27.1304,27.0701,27.0927,239300.0
2007-09-11 15:10:00,35.95,36.04,35.93,36.03,481100.0,27.0927,27.1605,27.0776,27.153,481100.0
2007-09-11 15:20:00,36.03,36.03,35.86,35.88,383300.0,27.153,27.153,27.0248,27.0399,383300.0
2007-09-11 15:30:00,35.88,35.94,35.8,35.82,475100.0,27.0399,27.0851,26.9796,26.9947,475100.0
2007-09-11 15:40:00,35.81,35.82,35.7,35.73,564800.0,26.9872,26.9947,26.9043,26.9269,564800.0
2007-09-11 15:50:00,35.73,35.84,35.73,35.84,699800.0,26.9269,27.0098,26.9269,27.0098,699800.0
2007-09-12 09:30:00,35.87,36.11,35.7,36.04,301300.0,27.0324,27.2133,26.9043,27.1605,301300.0
2007-09-12 09:40:00,36.04,36.25,36.01,36.16,306200.0,27.1605,27.3188,27.1379,27.2509,306200.0
2007-09-12 09:50:00,36.16,36.35,36.15,36.35,338400.0,27.2509,27.3941,27.2434,27.3941,338400.0
2007-09-12 10:00:00,36.35,36.38,36.22,36.23,464600.0,27.3941,27.4167,27.2961,27.3037,464600.0
2007-09-12 10:10:00,36.22,36.23,36.05,36.15,409700.0,27.2961,27.3037,27.168,27.2434,409700.0
2007-09-12 10:20:00,36.15,36.26,36.12,36.25,249900.0,27.2434,27.3263,27.2208,27.3188,249900.0
2007-09-12 10:30:00,36.25,36.47,36.23,36.24,783300.0,27.3188,27.4846,27.3037,27.3112,783300.0
2007-09-12 10:40:00,36.24,36.33,36.2,36.33,344400.0,27.3112,27.379,27.2811,27.379,344400.0
2007-09-12 10:50:00,36.33,36.35,36.25,36.31,336300.0,27.379,27.3941,27.3188,27.364,336300.0
2007-09-12 11:00:00,36.3,36.35,36.2,36.35,369700.0,27.3564,27.3941,27.2811,27.3941,369700.0
2007-09-12 11:10:00,36.35,36.49,36.34,36.48,447300.0,27.3941,27.4996,27.3866,27.4921,447300.0
2007-09-12 11:20:00,36.49,36.56,36.48,36.55,349200.0,27.4996,27.5524,27.4921,27.5448,349200.0
2007-09-12 11:30:00,36.55,36.57,36.5,36.52,205600.0,27.5448,27.5599,27.5072,27.5222,205600.0
2007-09-12 11:40:00,36.52,36.54,36.47,36.48,239100.0,27.5222,27.5373,27.4846,27.4921,239100.0
2007-09-12 11:50:00,36.48,36.5,36.41,36.41,241600.0,27.4921,27.5072,27.4393,27.4393,241600.0
2007-09-12 12:00:00,36.41,36.53,36.36,36.48,224500.0,27.4393,27.5298,27.4017,27.4921,224500.0
2007-09-12 12:10:00,36.48,36.51,36.41,36.45,150000.0,27.4921,27.5147,27.4393,27.4695,150000.0
2007-09-12 12:20:00,36.45,36.46,36.26,36.32,210100.0,27.4695,27.477,27.3263,27.3715,210100.0
2007-09-12 12:30:00,36.33,36.41,36.33,36.36,190300.0,27.379,27.4393,27.379,27.4017,190300.0
2007-09-12 12:40:00,36.37,36.44,36.35,36.42,167500.0,27.4092,27.4619,27.3941,27.4469,167500.0
2007-09-12 12:50:00,36.43,36.5,36.4,36.48,151800.0,27.4544,27.5072,27.4318,27.4921,151800.0
2007-09-12 13:00:00,36.48,36.48,36.32,36.38,186000.0,27.4921,27.4921,27.3715,27.4167,186000.0
2007-09-12 13:10:00,36.38,36.5,36.37,36.49,254900.0,27.4167,27.5072,27.4092,27.4996,254900.0
2007-09-12 13:20:00,36.49,36.57,36.49,36.54,201900.0,27.4996,27.5599,27.4996,27.5373,201900.0
2007-09-12 13:30:00,36.53,36.6,36.49,36.6,432300.0,27.5298,27.5825,27.4996,27.5825,432300.0
2007-09-12 13:40:00,36.6,36.73,36.58,36.72,413800.0,27.5825,27.6805,27.5675,27.673,413800.0
2007-09-12 13:50:00,36.72,36.81,36.67,36.74,341300.0,27.673,27.7408,27.6353,27.688,341300.0
2007-09-12 14:00:00,36.74,36.89,36.73,36.88,444000.0,27.688,27.8011,27.6805,27.7935,444000.0
2007-09-12 14:10:00,36.89,36.89,36.79,36.81,330600.0,27.8011,27.8011,27.7257,27.7408,330600.0
2007-09-12 14:20:00,36.81,36.89,36.75,36.75,466700.0,27.7408,27.8011,27.6956,27.6956,466700.0
2007-09-12 14:30:00,36.76,36.89,36.75,36.77,528900.0,27.7031,27.8011,27.6956,27.7106,528900.0
2007-09-12 14:40:00,36.79,36.88,36.77,36.87,346100.0,27.7257,27.7935,27.7106,27.786,346100.0
2007-09-12 14:50:00,36.87,36.88,36.74,36.81,257000.0,27.786,27.7935,27.688,27.7408,257000.0
2007-09-12 15:00:00,36.81,36.87,36.71,36.73,460500.0,27.7408,27.786,27.6654,27.6805,460500.0
2007-09-12 15:10:00,36.72,36.79,36.68,36.69,340200.0,27.673,27.7257,27.6428,27.6504,340200.0
2007-09-12 15:20:00,36.69,36.74,36.63,36.65,425700.0,27.6504,27.688,27.6051,27.6202,425700.0
2007-09-12 15:30:00,36.65,36.65,36.6,36.62,481700.0,27.6202,27.6202,27.5825,27.5976,481700.0
2007-09-12 15:40:00,36.62,36.74,36.62,36.72,678100.0,27.5976,27.688,27.5976,27.673,678100.0
2007-09-12 15:50:00,36.72,36.74,36.53,36.61,786900.0,27.673,27.688,27.5298,27.5901,786900.0
2007-09-13 09:30:00,36.75,36.95,36.53,36.83,385400.0,27.6956,27.8463,27.5298,27.7559,385400.0
2007-09-13 09:40:00,36.84,37.0,36.81,36.95,305600.0,27.7634,27.884,27.7408,27.8463,305600.0
2007-09-13 09:50:00,36.95,36.96,36.81,36.87,308400.0,27.8463,27.8538,27.7408,27.786,308400.0
2007-09-13 10:00:00,36.87,36.92,36.77,36.92,272000.0,27.786,27.8237,27.7106,27.8237,272000.0
2007-09-13 10:10:00,36.91,36.93,36.8,36.85,205200.0,27.8161,27.8312,27.7333,27.7709,205200.0
2007-09-13 10:20:00,36.85,36.94,36.82,36.88,190100.0,27.7709,27.8388,27.7483,27.7935,190100.0
2007-09-13 10:30:00,36.87,36.88,36.64,36.72,228300.0,27.786,27.7935,27.6127,27.673,228300.0
2007-09-13 10:40:00,36.72,36.83,36.7,36.73,193200.0,27.673,27.7559,27.6579,27.6805,193200.0
2007-09-13 10:50:00,36.73,36.77,36.65,36.7,195800.0,27.6805,27.7106,27.6202,27.6579,195800.0
2007-09-13 11:00:00,36.7,36.76,36.65,36.69,171000.0,27.6579,27.7031,27.6202,27.6504,171000.0
2007-09-13 11:10:00,36.69,36.69,36.59,36.6,150900.0,27.6504,27.6504,27.575,27.5825,150900.0
2007-09-13 11:20:00,36.6,36.69,36.59,36.64,149100.0,27.5825,27.6504,27.575,27.6127,149100.0
2007-09-13 11:30:00,36.64,36.72,36.54,36.54,210100.0,27.6127,27.673,27.5373,27.5373,210100.0
2007-09-13 11:40:00,36.54,36.6,36.49,36.54,153900.0,27.5373,27.5825,27.4996,27.5373,153900.0
2007-09-13 11:50:00,36.54,36.63,36.53,36.63,126900.0,27.5373,27.6051,27.5298,27.6051,126900.0
2007-09-13 12:00:00,36.63,36.71,36.63,36.7,134900.0,27.6051,27.6654,27.6051,27.6579,134900.0
2007-09-13 12:10:00,36.7,36.72,36.65,36.68,126100.0,27.6579,27.673,27.6202,27.6428,126100.0
2007-09-13 12:20:00,36.68,36.74,36.68,36.71,114700.0,27.6428,27.688,27.6428,27.6654,114700.0
2007-09-13 12:30:00,36.72,36.73,36.66,36.67,84300.0,27.673,27.6805,27.6277,27.6353,84300.0
2007-09-13 12:40:00,36.67,36.85,36.67,36.79,189200.0,27.6353,27.7709,27.6353,27.7257,189200.0
2007-09-13 12:50:00,36.78,36.82,36.74,36.82,104600.0,27.7182,27.7483,27.688,27.7483,104600.0
2007-09-13 13:00:00,36.82,36.9,36.81,36.86,179600.0,27.7483,27.8086,27.7408,27.7785,179600.0
2007-09-13 13:10:00,36.87,36.9,36.85,36.89,83300.0,27.786,27.8086,27.7709,27.8011,83300.0
2007-09-13 13:20:00,36.89,36.97,36.89,36.92,182300.0,27.8011,27.8614,27.8011,27.8237,182300.0
2007-09-13 13:30:00,36.92,36.92,36.82,36.82,115000.0,27.8237,27.8237,27.7483,27.7483,115000.0
2007-09-13 13:40:00,36.82,36.86,36.8,36.83,115500.0,27.7483,27.7785,27.7333,27.7559,115500.0
2007-09-13 13:50:00,36.83,36.87,36.81,36.82,179700.0,27.7559,27.786,27.7408,27.7483,179700.0
2007-09-13 14:00:00,36.83,36.96,36.82,36.91,194500.0,27.7559,27.8538,27.7483,27.8161,194500.0
2007-09-13 14:10:00,36.91,36.95,36.85,36.85,137400.0,27.8161,27.8463,27.7709,27.7709,137400.0
2007-09-13 14:20:00,36.85,36.91,36.83,36.89,217900.0,27.7709,27.8161,27.7559,27.8011,217900.0
2007-09-13 14:30:00,36.89,36.93,36.86,36.91,161000.0,27.8011,27.8312,27.7785,27.8161,161000.0
2007-09-13 14:40:00,36.9,36.96,36.9,36.94,149500.0,27.8086,27.8538,27.8086,27.8388,149500.0
2007-09-13 14:50:00,36.94,36.99,36.92,36.98,205600.0,27.8388,27.8764,27.8237,27.8689,205600.0
2007-09-13 15:00:00,36.98,37.05,36.98,37.0,503800.0,27.8689,27.9217,27.8689,27.884,503800.0
2007-09-13 15:10:00,37.01,37.05,36.98,36.99,369400.0,27.8915,27.9217,27.8689,27.8764,369400.0
2007-09-13 15:20:00,36.99,37.02,36.9,36.93,310600.0,27.8764,27.899,27.8086,27.8312,310600.0
2007-09-13 15:30:00,36.93,36.98,36.9,36.92,233200.0,27.8312,27.8689,27.8086,27.8237,233200.0
2007-09-13 15:40:00,36.92,36.93,36.84,36.86,447900.0,27.8237,27.8312,27.7634,27.7785,447900.0
2007-09-13 15:50:00,36.85,36.87,36.74,36.84,618600.0,27.7709,27.786,27.688,27.7634,618600.0
2007-09-14 09:30:00,36.7,36.96,36.7,36.87,465900.0,27.6579,27.8538,27.6579,27.786,465900.0
2007-09-14 09:40:00,36.87,36.94,36.85,36.89,359900.0,27.786,27.8388,27.7709,27.8011,359900.0
2007-09-14 09:50:00,36.9,36.98,36.89,36.92,309700.0,27.8086,27.8689,27.8011,27.8237,309700.0
2007-09-14 10:00:00,36.92,37.01,36.89,36.95,293200.0,27.8237,27.8915,27.8011,27.8463,293200.0
2007-09-14 10:10:00,36.96,37.1,36.92,37.08,287300.0,27.8538,27.9593,27.8237,27.9443,287300.0
2007-09-14 10:20:00,37.09,37.25,37.08,37.18,438000.0,27.9518,28.0724,27.9443,28.0196,438000.0
2007-09-14 10:30:00,37.18,37.27,37.14,37.23,239800.0,28.0196,28.0875,27.9895,28.0573,239800.0
2007-09-14 10:40:00,37.23,37.28,37.19,37.28,182200.0,28.0573,28.095,28.0272,28.095,182200.0
2007-09-14 10:50:00,37.27,37.28,37.15,37.22,248900.0,28.0875,28.095,27.997,28.0498,248900.0
2007-09-14 11:00:00,37.23,37.27,37.15,37.15,144100.0,28.0573,28.0875,27.997,27.997,144100.0
2007-09-14 11:10:00,37.14,37.25,37.11,37.25,194600.0,27.9895,28.0724,27.9669,28.0724,194600.0
2007-09-14 11:20:00,37.24,37.27,37.11,37.18,211500.0,28.0648,28.0875,27.9669,28.0196,211500.0
2007-09-14 11:30:00,37.17,37.25,37.14,37.23,246700.0,28.0121,28.0724,27.9895,28.0573,246700.0
2007-09-14 11:40:00,37.23,37.25,37.08,37.09,398600.0,28.0573,28.0724,27.9443,27.9518,398600.0
2007-09-14 11:50:00,37.1,37.16,37.05,37.1,280300.0,27.9593,28.0046,27.9217,27.9593,280300.0
2007-09-14 12:00:00,37.1,37.17,37.1,37.13,166500.0,27.9593,28.0121,27.9593,27.9819,166500.0
2007-09-14 12:10:00,37.13,37.17,37.01,37.01,169600.0,27.9819,28.0121,27.8915,27.8915,169600.0
2007-09-14 12:20:00,37.01,37.11,37.0,37.07,326900.0,27.8915,27.9669,27.884,27.9367,326900.0
2007-09-14 12:30:00,37.06,37.2,37.06,37.19,268600.0,27.9292,28.0347,27.9292,28.0272,268600.0
2007-09-14 12:40:00,37.19,37.2,37.11,37.12,121200.0,28.0272,28.0347,27.9669,27.9744,121200.0
2007-09-14 12:50:00,37.12,37.18,37.06,37.17,239200.0,27.9744,28.0196,27.9292,28.0121,239200.0
2007-09-14 13:00:00,37.17,37.2,37.09,37.12,195800.0,28.0121,28.0347,27.9518,27.9744,195800.0
2007-09-14 13:10:00,37.12,37.21,37.11,37.2,170900.0,27.9744,28.0422,27.9669,28.0347,170900.0
2007-09-14 13:20:00,37.2,37.3,37.19,37.29,162700.0,28.0347,28.1101,28.0272,28.1025,162700.0
2007-09-14 13:30:00,37.29,37.3,37.21,37.23,103800.0,28.1025,28.1101,28.0422,28.0573,103800.0
2007-09-14 13:40:00,37.22,37.25,37.18,37.24,97900.0,28.0498,28.0724,28.0196,28.0648,97900.0
2007-09-14 13:50:00,37.24,37.26,37.21,37.26,133600.0,28.0648,28.0799,28.0422,28.0799,133600.0
2007-09-14 14:00:00,37.25,37.29,37.19,37.2,203200.0,28.0724,28.1025,28.0272,28.0347,203200.0
2007-09-14 14:10:00,37.2,37.22,37.09,37.12,204400.0,28.0347,28.0498,27.9518,27.9744,204400.0
2007-09-14 14:20:00,37.12,37.16,37.06,37.1,191900.0,27.9744,28.0046,27.9292,27.9593,191900.0
2007-09-14 14:30:00,37.11,37.14,37.07,37.08,169100.0,27.9669,27.9895,27.9367,27.9443,169100.0
2007-09-14 14:40:00,37.09,37.2,37.02,37.02,339900.0,27.9518,28.0347,27.899,27.899,339900.0
2007-09-14 14:50:00,37.02,37.05,36.98,37.05,285600.0,27.899,27.9217,27.8689,27.9217,285600.0
2007-09-14 15:00:00,37.05,37.11,37.05,37.07,205500.0,27.9217,27.9669,27.9217,27.9367,205500.0
2007-09-14 15:10:00,37.07,37.13,37.04,37.12,159700.0,27.9367,27.9819,27.9141,27.9744,159700.0
2007-09-14 15:20:00,37.12,37.17,37.11,37.14,213300.0,27.9744,28.0121,27.9669,27.9895,213300.0
2007-09-14 15:30:00,37.14,37.22,37.1,37.21,264500.0,27.9895,28.0498,27.9593,28.0422,264500.0
2007-09-14 15:40:00,37.21,37.25,37.15,37.16,325800.0,28.0422,28.0724,27.997,28.0046,325800.0
2007-09-14 15:50:00,37.15,37.18,37.09,37.12,580000.0,27.997,28.0196,27.9518,27.9744,580000.0
2007-09-17 09:30:00,36.97,37.1,36.96,37.09,242400.0,27.8614,27.9593,27.8538,27.9518,242400.0
2007-09-17 09:40:00,37.09,37.14,37.03,37.13,269100.0,27.9518,27.9895,27.9066,27.9819,269100.0
2007-09-17 09:50:00,37.12,37.12,36.8,36.87,307700.0,27.9744,27.9744,27.7333,27.786,307700.0
2007-09-17 10:00:00,36.87,37.02,36.86,37.01,283500.0,27.786,27.899,27.7785,27.8915,283500.0
2007-09-17 10:10:00,37.01,37.03,36.9,36.95,217100.0,27.8915,27.9066,27.8086,27.8463,217100.0
2007-09-17 10:20:00,36.95,36.96,36.69,36.77,268000.0,27.8463,27.8538,27.6504,27.7106,268000.0
2007-09-17 10:30:00,36.77,36.78,36.58,36.64,232600.0,27.7106,27.7182,27.5675,27.6127,232600.0
2007-09-17 10:40:00,36.64,36.7,36.59,36.64,150600.0,27.6127,27.6579,27.575,27.6127,150600.0
2007-09-17 10:50:00,36.64,36.75,36.59,36.75,165500.0,27.6127,27.6956,27.575,27.6956,165500.0
2007-09-17 11:00:00,36.74,36.8,36.69,36.76,183000.0,27.688,27.7333,27.6504,27.7031,183000.0
2007-09-17 11:10:00,36.77,36.77,36.66,36.69,68700.0,27.7106,27.7106,27.6277,27.6504,68700.0
2007-09-17 11:20:00,36.68,36.72,36.66,36.67,94300.0,27.6428,27.673,27.6277,27.6353,94300.0
2007-09-17 11:30:00,36.67,36.69,36.59,36.67,110600.0,27.6353,27.6504,27.575,27.6353,110600.0
2007-09-17 11:40:00,36.67,36.71,36.65,36.67,99200.0,27.6353,27.6654,27.6202,27.6353,99200.0
2007-09-17 11:50:00,36.66,36.67,36.59,36.65,113800.0,27.6277,27.6353,27.575,27.6202,113800.0
2007-09-17 12:00:00,36.65,36.65,36.59,36.63,187200.0,27.6202,27.6202,27.575,27.6051,187200.0
2007-09-17 12:10:00,36.63,36.7,36.61,36.68,138600.0,27.6051,27.6579,27.5901,27.6428,138600.0
2007-09-17 12:20:00,36.67,36.72,36.63,36.7,125200.0,27.6353,27.673,27.6051,27.6579,125200.0
2007-09-17 12:30:00,36.7,36.78,36.69,36.73,158300.0,27.6579,27.7182,27.6504,27.6805,158300.0
2007-09-17 12:40:00,36.73,36.8,36.7,36.74,192800.0,27.6805,27.7333,27.6579,27.688,192800.0
2007-09-17 12:50:00,36.74,36.76,36.68,36.75,145300.0,27.688,27.7031,27.6428,27.6956,145300.0
2007-09-17 13:00:00,36.76,36.81,36.74,36.76,96600.0,27.7031,27.7408,27.688,27.7031,96600.0
2007-09-17 13:10:00,36.76,36.8,36.74,36.77,109600.0,27.7031,27.7333,27.688,27.7106,109600.0
2007-09-17 13:20:00,36.77,36.79,36.73,36.76,118300.0,27.7106,27.7257,27.6805,27.7031,118300.0
2007-09-17 13:30:00,36.76,36.77,36.68,36.69,264300.0,27.7031,27.7106,27.6428,27.6504,264300.0
2007-09-17 13:40:00,36.69,36.73,36.65,36.73,156400.0,27.6504,27.6805,27.6202,27.6805,156400.0
2007-09-17 13:50:00,36.73,36.76,36.67,36.67,136500.0,27.6805,27.7031,27.6353,27.6353,136500.0
2007-09-17 14:00:00,36.68,36.7,36.63,36.67,138500.0,27.6428,27.6579,27.6051,27.6353,138500.0
2007-09-17 14:10:00,36.67,36.75,36.65,36.68,162600.0,27.6353,27.6956,27.6202,27.6428,162600.0
2007-09-17 14:20:00,36.69,36.78,36.67,36.78,164500.0,27.6504,27.7182,27.6353,27.7182,164500.0
2007-09-17 14:30:00,36.77,36.83,36.77,36.8,114900.0,27.7106,27.7559,27.7106,27.7333,114900.0
2007-09-17 14:40:00,36.8,36.89,36.79,36.85,137800.0,27.7333,27.8011,27.7257,27.7709,137800.0
2007-09-17 14:50:00,36.85,36.87,36.83,36.84,107900.0,27.7709,27.786,27.7559,27.7634,107900.0
2007-09-17 15:00:00,36.84,36.84,36.77,36.82,144300.0,27.7634,27.7634,27.7106,27.7483,144300.0
2007-09-17 15:10:00,36.82,36.88,36.8,36.85,166200.0,27.7483,27.7935,27.7333,27.7709,166200.0
2007-09-17 15:20:00,36.85,36.86,36.79,36.79,271800.0,27.7709,27.7785,27.7257,27.7257,271800.0
2007-09-17 15:30:00,36.79,36.81,36.68,36.72,417500.0,27.7257,27.7408,27.6428,27.673,417500.0
2007-09-17 15:40:00,36.72,36.73,36.64,36.69,322000.0,27.673,27.6805,27.6127,27.6504,322000.0
2007-09-17 15:50:00,36.69,36.73,36.64,36.7,620300.0,27.6504,27.6805,27.6127,27.6579,620300.0
2007-09-18 09:30:00,36.94,37.0,36.85,36.9,379300.0,27.8388,27.884,27.7709,27.8086,379300.0
2007-09-18 09:40:00,36.9,37.09,36.89,36.98,284700.0,27.8086,27.9518,27.8011,27.8689,284700.0
2007-09-18 09:50:00,36.97,37.1,36.88,37.1,334100.0,27.8614,27.9593,27.7935,27.9593,334100.0
2007-09-18 10:00:00,37.1,37.1,37.0,37.06,349500.0,27.9593,27.9593,27.884,27.9292,349500.0
2007-09-18 10:10:00,37.07,37.09,36.94,36.95,119200.0,27.9367,27.9518,27.8388,27.8463,119200.0
2007-09-18 10:20:00,36.96,36.98,36.9,36.96,144900.0,27.8538,27.8689,27.8086,27.8538,144900.0
2007-09-18 10:30:00,36.97,37.07,36.95,36.95,255300.0,27.8614,27.9367,27.8463,27.8463,255300.0
2007-09-18 10:40:00,36.95,37.03,36.92,36.94,171300.0,27.8463,27.9066,27.8237,27.8388,171300.0
2007-09-18 10:50:00,36.94,36.99,36.9,36.94,140800.0,27.8388,27.8764,27.8086,27.8388,140800.0
2007-09-18 11:00:00,36.93,37.01,36.9,36.98,233300.0,27.8312,27.8915,27.8086,27.8689,233300.0
2007-09-18 11:10:00,36.98,37.04,36.97,37.02,237500.0,27.8689,27.9141,27.8614,27.899,237500.0
2007-09-18 11:20:00,37.01,37.05,36.98,36.99,223400.0,27.8915,27.9217,27.8689,27.8764,223400.0
2007-09-18 11:30:00,36.99,37.01,36.96,36.99,183600.0,27.8764,27.8915,27.8538,27.8764,183600.0
2007-09-18 11:40:00,36.99,37.0,36.97,37.0,101300.0,27.8764,27.884,27.8614,27.884,101300.0
2007-09-18 11:50:00,37.0,37.1,36.99,37.1,163500.0,27.884,27.9593,27.8764,27.9593,163500.0
2007-09-18 12:00:00,37.1,37.11,37.02,37.09,210900.0,27.9593,27.9669,27.899,27.9518,210900.0
2007-09-18 12:10:00,37.09,37.2,37.08,37.17,268600.0,27.9518,28.0347,27.9443,28.0121,268600.0
2007-09-18 12:20:00,37.16,37.16,37.1,37.12,133500.0,28.0046,28.0046,27.9593,27.9744,133500.0
2007-09-18 12:30:00,37.12,37.15,37.11,37.14,100000.0,27.9744,27.997,27.9669,27.9895,100000.0
2007-09-18 12:40:00,37.14,37.18,37.14,37.17,102000.0,27.9895,28.0196,27.9895,28.0121,102000.0
2007-09-18 12:50:00,37.17,37.19,37.06,37.07,156800.0,28.0121,28.0272,27.9292,27.9367,156800.0
2007-09-18 13:00:00,37.06,37.14,37.04,37.11,226100.0,27.9292,27.9895,27.9141,27.9669,226100.0
2007-09-18 13:10:00,37.11,37.12,37.04,37.06,177000.0,27.9669,27.9744,27.9141,27.9292,177000.0
2007-09-18 13:20:00,37.06,37.07,37.04,37.04,100500.0,27.9292,27.9367,27.9141,27.9141,100500.0
2007-09-18 13:30:00,37.05,37.05,37.03,37.04,71800.0,27.9217,27.9217,27.9066,27.9141,71800.0
2007-09-18 13:40:00,37.03,37.08,36.99,36.99,155600.0,27.9066,27.9443,27.8764,27.8764,155600.0
2007-09-18 13:50:00,36.99,37.13,36.99,37.12,199600.0,27.8764,27.9819,27.8764,27.9744,199600.0
2007-09-18 14:00:00,37.13,37.13,37.02,37.02,159200.0,27.9819,27.9819,27.899,27.899,159200.0
2007-09-18 14:10:00,37.03,37.39,37.01,37.36,430400.0,27.9066,28.1779,27.8915,28.1553,430400.0
2007-09-18 14:20:00,37.26,37.39,37.2,37.34,503900.0,28.0799,28.1779,28.0347,28.1402,503900.0
2007-09-18 14:30:00,37.35,37.74,37.35,37.68,577900.0,28.1477,28.4417,28.1477,28.3964,577900.0
2007-09-18 14:40:00,37.67,37.71,37.24,37.45,498500.0,28.3889,28.419,28.0648,28.2231,498500.0
2007-09-18 14:50:00,37.46,37.62,37.45,37.62,407000.0,28.2306,28.3512,28.2231,28.3512,407000.0
2007-09-18 15:00:00,37.62,37.67,37.39,37.46,525800.0,28.3512,28.3889,28.1779,28.2306,525800.0
2007-09-18 15:10:00,37.47,37.75,37.45,37.66,549400.0,28.2382,28.4492,28.2231,28.3814,549400.0
2007-09-18 15:20:00,37.66,37.68,37.54,37.62,439500.0,28.3814,28.3964,28.2909,28.3512,439500.0
2007-09-18 15:30:00,37.62,37.69,37.52,37.63,558100.0,28.3512,28.404,28.2759,28.3588,558100.0
2007-09-18 15:40:00,37.62,37.66,37.59,37.59,654900.0,28.3512,28.3814,28.3286,28.3286,654900.0
2007-09-18 15:50:00,37.59,37.65,37.41,37.61,957600.0,28.3286,28.3738,28.193,28.3437,957600.0
2007-09-19 09:30:00,37.9,38.18,37.85,38.1,1094600.0,28.5622,28.7732,28.5246,28.713,1094600.0
2007-09-19 09:40:00,38.1,38.49,38.1,38.48,827700.0,28.713,29.0069,28.713,28.9993,827700.0
2007-09-19 09:50:00,38.47,38.49,38.34,38.42,399400.0,28.9918,29.0069,28.8938,28.9541,399400.0
2007-09-19 10:00:00,38.42,38.42,38.13,38.23,458500.0,28.9541,28.9541,28.7356,28.8109,458500.0
2007-09-19 10:10:00,38.23,38.26,38.12,38.19,263800.0,28.8109,28.8335,28.728,28.7808,263800.0
2007-09-19 10:20:00,38.19,38.24,38.15,38.2,226900.0,28.7808,28.8185,28.7506,28.7883,226900.0
2007-09-19 10:30:00,38.21,38.23,37.98,38.02,397900.0,28.7959,28.8109,28.6225,28.6527,397900.0
2007-09-19 10:40:00,38.02,38.2,38.01,38.19,297200.0,28.6527,28.7883,28.6451,28.7808,297200.0
2007-09-19 10:50:00,38.18,38.36,38.17,38.35,415900.0,28.7732,28.9089,28.7657,28.9014,415900.0
2007-09-19 11:00:00,38.35,38.42,38.15,38.25,358600.0,28.9014,28.9541,28.7506,28.826,358600.0
2007-09-19 11:10:00,38.25,38.32,38.18,38.27,253000.0,28.826,28.8788,28.7732,28.8411,253000.0
2007-09-19 11:20:00,38.28,38.32,38.21,38.24,320200.0,28.8486,28.8788,28.7959,28.8185,320200.0
2007-09-19 11:30:00,38.24,38.3,38.16,38.19,269900.0,28.8185,28.8637,28.7582,28.7808,269900.0
2007-09-19 11:40:00,38.18,38.19,38.08,38.08,348700.0,28.7732,28.7808,28.6979,28.6979,348700.0
2007-09-19 11:50:00,38.08,38.09,37.99,38.05,318500.0,28.6979,28.7054,28.6301,28.6753,318500.0
2007-09-19 12:00:00,38.04,38.1,37.91,38.09,273900.0,28.6677,28.713,28.5698,28.7054,273900.0
2007-09-19 12:10:00,38.09,38.13,37.97,38.05,184900.0,28.7054,28.7356,28.615,28.6753,184900.0
2007-09-19 12:20:00,38.06,38.08,38.0,38.05,112100.0,28.6828,28.6979,28.6376,28.6753,112100.0
2007-09-19 12:30:00,38.04,38.05,37.96,37.98,122800.0,28.6677,28.6753,28.6075,28.6225,122800.0
2007-09-19 12:40:00,37.97,38.05,37.95,37.99,214600.0,28.615,28.6753,28.5999,28.6301,214600.0
2007-09-19 12:50:00,37.99,38.14,37.97,38.14,152800.0,28.6301,28.7431,28.615,28.7431,152800.0
2007-09-19 13:00:00,38.12,38.14,37.92,37.92,185100.0,28.728,28.7431,28.5773,28.5773,185100.0
2007-09-19 13:10:00,37.94,38.0,37.85,37.9,242700.0,28.5924,28.6376,28.5246,28.5622,242700.0
2007-09-19 13:20:00,37.9,37.99,37.85,37.95,167600.0,28.5622,28.6301,28.5246,28.5999,167600.0
2007-09-19 13:30:00,37.95,38.03,37.9,37.99,146200.0,28.5999,28.6602,28.5622,28.6301,146200.0
2007-09-19 13:40:00,37.99,38.15,37.97,38.1,197800.0,28.6301,28.7506,28.615,28.713,197800.0
2007-09-19 13:50:00,38.1,38.12,38.04,38.08,216700.0,28.713,28.728,28.6677,28.6979,216700.0
2007-09-19 14:00:00,38.08,38.12,37.93,37.94,350500.0,28.6979,28.728,28.5848,28.5924,350500.0
2007-09-19 14:10:00,37.95,37.98,37.84,37.89,253800.0,28.5999,28.6225,28.517,28.5547,253800.0
2007-09-19 14:20:00,37.89,38.01,37.86,37.98,195900.0,28.5547,28.6451,28.5321,28.6225,195900.0
2007-09-19 14:30:00,37.98,38.06,37.97,38.03,242600.0,28.6225,28.6828,28.615,28.6602,242600.0
2007-09-19 14:40:00,38.03,38.04,37.97,38.0,198700.0,28.6602,28.6677,28.615,28.6376,198700.0
2007-09-19 14:50:00,37.99,38.15,37.99,38.13,207400.0,28.6301,28.7506,28.6301,28.7356,207400.0
2007-09-19 15:00:00,38.12,38.14,38.06,38.07,149000.0,28.728,28.7431,28.6828,28.6903,149000.0
2007-09-19 15:10:00,38.08,38.2,38.06,38.13,170900.0,28.6979,28.7883,28.6828,28.7356,170900.0
2007-09-19 15:20:00,38.14,38.15,38.08,38.13,169100.0,28.7431,28.7506,28.6979,28.7356,169100.0
2007-09-19 15:30:00,38.12,38.16,38.04,38.05,207800.0,28.728,28.7582,28.6677,28.6753,207800.0
2007-09-19 15:40:00,38.05,38.1,37.97,37.98,403000.0,28.6753,28.713,28.615,28.6225,403000.0
2007-09-19 15:50:00,37.97,38.05,37.91,38.05,707700.0,28.615,28.6753,28.5698,28.6753,707700.0
2007-09-20 09:30:00,38.01,38.01,37.83,37.95,282200.0,28.6451,28.6451,28.5095,28.5999,282200.0
2007-09-20 09:40:00,37.95,38.01,37.89,38.0,317400.0,28.5999,28.6451,28.5547,28.6376,317400.0
2007-09-20 09:50:00,37.99,38.06,37.89,37.91,347500.0,28.6301,28.6828,28.5547,28.5698,347500.0
2007-09-20 10:00:00,37.91,38.13,37.87,38.02,252700.0,28.5698,28.7356,28.5396,28.6527,252700.0
2007-09-20 10:10:00,38.03,38.13,38.01,38.07,178600.0,28.6602,28.7356,28.6451,28.6903,178600.0
2007-09-20 10:20:00,38.07,38.22,38.07,38.18,282000.0,28.6903,28.8034,28.6903,28.7732,282000.0
2007-09-20 10:30:00,38.18,38.31,38.18,38.21,306600.0,28.7732,28.8712,28.7732,28.7959,306600.0
2007-09-20 10:40:00,38.21,38.22,38.12,38.21,259700.0,28.7959,28.8034,28.728,28.7959,259700.0
2007-09-20 10:50:00,38.21,38.26,38.13,38.13,293500.0,28.7959,28.8335,28.7356,28.7356,293500.0
2007-09-20 11:00:00,38.14,38.14,38.0,38.07,344900.0,28.7431,28.7431,28.6376,28.6903,344900.0
2007-09-20 11:10:00,38.05,38.12,38.01,38.02,263200.0,28.6753,28.728,28.6451,28.6527,263200.0
2007-09-20 11:20:00,38.03,38.1,38.0,38.05,211800.0,28.6602,28.713,28.6376,28.6753,211800.0
2007-09-20 11:30:00,38.05,38.06,38.01,38.01,161000.0,28.6753,28.6828,28.6451,28.6451,161000.0
2007-09-20 11:40:00,38.01,38.04,37.93,37.93,136100.0,28.6451,28.6677,28.5848,28.5848,136100.0
2007-09-20 11:50:00,37.92,38.05,37.91,38.01,208500.0,28.5773,28.6753,28.5698,28.6451,208500.0
2007-09-20 12:00:00,38.0,38.17,37.99,38.12,507500.0,28.6376,28.7657,28.6301,28.728,507500.0
2007-09-20 12:10:00,38.11,38.2,38.1,38.19,222000.0,28.7205,28.7883,28.713,28.7808,222000.0
2007-09-20 12:20:00,38.2,38.26,38.19,38.2,380600.0,28.7883,28.8335,28.7808,28.7883,380600.0
2007-09-20 12:30:00,38.2,38.23,38.17,38.2,256900.0,28.7883,28.8109,28.7657,28.7883,256900.0
2007-09-20 12:40:00,38.2,38.23,38.06,38.2,140100.0,28.7883,28.8109,28.6828,28.7883,140100.0
2007-09-20 12:50:00,38.21,38.24,38.19,38.24,88300.0,28.7959,28.8185,28.7808,28.8185,88300.0
2007-09-20 13:00:00,38.24,38.29,38.22,38.28,233100.0,28.8185,28.8561,28.8034,28.8486,233100.0
2007-09-20 13:10:00,38.28,38.29,38.2,38.27,569700.0,28.8486,28.8561,28.7883,28.8411,569700.0
2007-09-20 13:20:00,38.28,38.28,38.18,38.18,198100.0,28.8486,28.8486,28.7732,28.7732,198100.0
2007-09-20 13:30:00,38.19,38.28,38.19,38.27,161600.0,28.7808,28.8486,28.7808,28.8411,161600.0
2007-09-20 13:40:00,38.27,38.32,38.23,38.28,218800.0,28.8411,28.8788,28.8109,28.8486,218800.0
2007-09-20 13:50:00,38.28,38.31,38.26,38.26,179300.0,28.8486,28.8712,28.8335,28.8335,179300.0
2007-09-20 14:00:00,38.27,38.32,38.26,38.28,273800.0,28.8411,28.8788,28.8335,28.8486,273800.0
2007-09-20 14:10:00,38.28,38.34,38.23,38.33,446600.0,28.8486,28.8938,28.8109,28.8863,446600.0
2007-09-20 14:20:00,38.33,38.37,38.27,38.33,504000.0,28.8863,28.9164,28.8411,28.8863,504000.0
2007-09-20 14:30:00,38.33,38.37,38.31,38.37,282500.0,28.8863,28.9164,28.8712,28.9164,282500.0
2007-09-20 14:40:00,38.36,38.39,38.29,38.29,197300.0,28.9089,28.9315,28.8561,28.8561,197300.0
2007-09-20 14:50:00,38.29,38.38,38.29,38.36,223700.0,28.8561,28.924,28.8561,28.9089,223700.0
2007-09-20 15:00:00,38.36,38.38,38.34,38.35,316600.0,28.9089,28.924,28.8938,28.9014,316600.0
2007-09-20 15:10:00,38.35,38.48,38.35,38.47,395300.0,28.9014,28.9993,28.9014,28.9918,395300.0
2007-09-20 15:20:00,38.47,38.49,38.43,38.45,310300.0,28.9918,29.0069,28.9617,28.9767,310300.0
2007-09-20 15:30:00,38.45,38.45,38.39,38.43,292900.0,28.9767,28.9767,28.9315,28.9617,292900.0
2007-09-20 15:40:00,38.44,38.47,38.4,38.46,640700.0,28.9692,28.9918,28.939,28.9843,640700.0
2007-09-20 15:50:00,38.46,38.47,38.31,38.36,723600.0,28.9843,28.9918,28.8712,28.9089,723600.0
2007-09-21 09:30:00,38.57,38.69,38.49,38.57,1947400.0,29.0672,29.1576,29.0069,29.0672,1947400.0
2007-09-21 09:40:00,38.56,38.69,38.52,38.63,310400.0,29.0596,29.1576,29.0295,29.1124,310400.0
2007-09-21 09:50:00,38.63,38.75,38.63,38.64,335400.0,29.1124,29.2028,29.1124,29.1199,335400.0
2007-09-21 10:00:00,38.64,38.8,38.63,38.76,250800.0,29.1199,29.2405,29.1124,29.2103,250800.0
2007-09-21 10:10:00,38.77,38.84,38.76,38.79,241100.0,29.2179,29.2706,29.2103,29.233,241100.0
2007-09-21 10:20:00,38.78,38.81,38.73,38.75,240800.0,29.2254,29.248,29.1877,29.2028,240800.0
2007-09-21 10:30:00,38.74,38.84,38.71,38.72,196800.0,29.1953,29.2706,29.1727,29.1802,196800.0
2007-09-21 10:40:00,38.72,38.75,38.65,38.75,214700.0,29.1802,29.2028,29.1274,29.2028,214700.0
2007-09-21 10:50:00,38.75,38.8,38.72,38.74,134100.0,29.2028,29.2405,29.1802,29.1953,134100.0
2007-09-21 11:00:00,38.76,38.82,38.74,38.82,203500.0,29.2103,29.2556,29.1953,29.2556,203500.0
2007-09-21 11:10:00,38.82,38.93,38.77,38.87,465800.0,29.2556,29.3385,29.2179,29.2932,465800.0
2007-09-21 11:20:00,38.88,38.97,38.87,38.88,434300.0,29.3008,29.3686,29.2932,29.3008,434300.0
2007-09-21 11:30:00,38.88,38.89,38.71,38.79,397200.0,29.3008,29.3083,29.1727,29.233,397200.0
2007-09-21 11:40:00,38.78,38.86,38.77,38.8,201100.0,29.2254,29.2857,29.2179,29.2405,201100.0
2007-09-21 11:50:00,38.8,38.86,38.76,38.78,190600.0,29.2405,29.2857,29.2103,29.2254,190600.0
2007-09-21 12:00:00,38.78,38.92,38.78,38.91,195800.0,29.2254,29.3309,29.2254,29.3234,195800.0
2007-09-21 12:10:00,38.91,39.0,38.9,38.98,306200.0,29.3234,29.3912,29.3159,29.3761,306200.0
2007-09-21 12:20:00,38.98,38.99,38.95,38.97,128300.0,29.3761,29.3837,29.3535,29.3686,128300.0
2007-09-21 12:30:00,38.97,39.06,38.96,39.0,453800.0,29.3686,29.4364,29.3611,29.3912,453800.0
2007-09-21 12:40:00,39.0,39.05,38.99,39.03,134600.0,29.3912,29.4289,29.3837,29.4138,134600.0
2007-09-21 12:50:00,39.04,39.04,38.9,38.92,237400.0,29.4214,29.4214,29.3159,29.3309,237400.0
2007-09-21 13:00:00,38.92,38.97,38.91,38.94,144600.0,29.3309,29.3686,29.3234,29.346,144600.0
2007-09-21 13:10:00,38.94,38.98,38.93,38.97,110400.0,29.346,29.3761,29.3385,29.3686,110400.0
2007-09-21 13:20:00,38.98,38.99,38.96,38.99,96600.0,29.3761,29.3837,29.3611,29.3837,96600.0
2007-09-21 13:30:00,38.98,39.0,38.85,38.88,316900.0,29.3761,29.3912,29.2782,29.3008,316900.0
2007-09-21 13:40:00,38.88,38.92,38.82,38.88,247800.0,29.3008,29.3309,29.2556,29.3008,247800.0
2007-09-21 13:50:00,38.89,38.92,38.35,38.86,199700.0,29.3083,29.3309,28.9014,29.2857,199700.0
2007-09-21 14:00:00,38.86,38.86,38.74,38.8,244300.0,29.2857,29.2857,29.1953,29.2405,244300.0
2007-09-21 14:10:00,38.79,38.84,38.77,38.79,221900.0,29.233,29.2706,29.2179,29.233,221900.0
2007-09-21 14:20:00,38.8,38.84,38.75,38.82,209500.0,29.2405,29.2706,29.2028,29.2556,209500.0
2007-09-21 14:30:00,38.83,38.88,38.8,38.87,171300.0,29.2631,29.3008,29.2405,29.2932,171300.0
2007-09-21 14:40:00,38.87,38.91,38.85,38.89,188400.0,29.2932,29.3234,29.2782,29.3083,188400.0
2007-09-21 14:50:00,38.9,38.95,38.87,38.92,153900.0,29.3159,29.3535,29.2932,29.3309,153900.0
2007-09-21 15:00:00,38.92,39.0,38.92,38.98,315200.0,29.3309,29.3912,29.3309,29.3761,315200.0
2007-09-21 15:10:00,38.97,39.02,38.96,38.98,222700.0,29.3686,29.4063,29.3611,29.3761,222700.0
2007-09-21 15:20:00,38.97,39.0,38.97,38.98,310100.0,29.3686,29.3912,29.3686,29.3761,310100.0
2007-09-21 15:30:00,38.99,38.99,38.94,38.97,229400.0,29.3837,29.3837,29.346,29.3686,229400.0
2007-09-21 15:40:00,38.97,39.0,38.86,38.9,620000.0,29.3686,29.3912,29.2857,29.3159,620000.0
2007-09-21 15:50:00,38.9,38.96,38.85,38.94,813200.0,29.3159,29.3611,29.2782,29.346,813200.0
2007-09-24 09:30:00,39.01,39.04,38.88,39.0,542100.0,29.3988,29.4214,29.3008,29.3912,542100.0
2007-09-24 09:40:00,39.0,39.17,38.95,39.13,380500.0,29.3912,29.5193,29.3535,29.4892,380500.0
2007-09-24 09:50:00,39.13,39.13,38.93,39.03,531800.0,29.4892,29.4892,29.3385,29.4138,531800.0
2007-09-24 10:00:00,39.02,39.02,38.89,38.91,415900.0,29.4063,29.4063,29.3083,29.3234,415900.0
2007-09-24 10:10:00,38.9,39.05,38.89,38.97,399600.0,29.3159,29.4289,29.3083,29.3686,399600.0
2007-09-24 10:20:00,38.97,39.09,38.93,39.03,327500.0,29.3686,29.459,29.3385,29.4138,327500.0
2007-09-24 10:30:00,39.03,39.04,38.87,38.89,271000.0,29.4138,29.4214,29.2932,29.3083,271000.0
2007-09-24 10:40:00,38.89,38.98,38.89,38.92,264400.0,29.3083,29.3761,29.3083,29.3309,264400.0
2007-09-24 10:50:00,38.92,38.92,38.83,38.9,185800.0,29.3309,29.3309,29.2631,29.3159,185800.0
2007-09-24 11:00:00,38.91,38.92,38.71,38.73,314300.0,29.3234,29.3309,29.1727,29.1877,314300.0
2007-09-24 11:10:00,38.73,38.8,38.7,38.76,146500.0,29.1877,29.2405,29.1651,29.2103,146500.0
2007-09-24 11:20:00,38.77,38.88,38.76,38.81,198600.0,29.2179,29.3008,29.2103,29.248,198600.0
2007-09-24 11:30:00,38.81,38.82,38.68,38.7,150600.0,29.248,29.2556,29.1501,29.1651,150600.0
2007-09-24 11:40:00,38.71,38.79,38.7,38.76,168500.0,29.1727,29.233,29.1651,29.2103,168500.0
2007-09-24 11:50:00,38.75,38.76,38.65,38.66,502900.0,29.2028,29.2103,29.1274,29.135,502900.0
2007-09-24 12:00:00,38.66,38.7,38.63,38.7,275100.0,29.135,29.1651,29.1124,29.1651,275100.0
2007-09-24 12:10:00,38.7,38.7,38.65,38.68,137600.0,29.1651,29.1651,29.1274,29.1501,137600.0
2007-09-24 12:20:00,38.68,38.9,38.66,38.68,367400.0,29.1501,29.3159,29.135,29.1501,367400.0
2007-09-24 12:30:00,38.68,38.8,38.66,38.77,298000.0,29.1501,29.2405,29.135,29.2179,298000.0
2007-09-24 12:40:00,38.77,38.79,38.75,38.78,254000.0,29.2179,29.233,29.2028,29.2254,254000.0
2007-09-24 12:50:00,38.78,38.8,38.73,38.77,416900.0,29.2254,29.2405,29.1877,29.2179,416900.0
2007-09-24 13:00:00,38.77,38.77,38.72,38.72,112800.0,29.2179,29.2179,29.1802,29.1802,112800.0
2007-09-24 13:10:00,38.73,38.73,38.66,38.68,309100.0,29.1877,29.1877,29.135,29.1501,309100.0
2007-09-24 13:20:00,38.67,38.72,38.66,38.72,165100.0,29.1425,29.1802,29.135,29.1802,165100.0
2007-09-24 13:30:00,38.71,38.71,38.61,38.69,258800.0,29.1727,29.1727,29.0973,29.1576,258800.0
2007-09-24 13:40:00,38.69,38.78,38.63,38.64,363100.0,29.1576,29.2254,29.1124,29.1199,363100.0
2007-09-24 13:50:00,38.64,38.8,38.63,38.79,297000.0,29.1199,29.2405,29.1124,29.233,297000.0
2007-09-24 14:00:00,38.8,38.84,38.74,38.84,156400.0,29.2405,29.2706,29.1953,29.2706,156400.0
2007-09-24 14:10:00,38.83,38.83,38.69,38.71,218200.0,29.2631,29.2631,29.1576,29.1727,218200.0
2007-09-24 14:20:00,38.71,38.78,38.56,38.58,376700.0,29.1727,29.2254,29.0596,29.0747,376700.0
2007-09-24 14:30:00,38.58,38.63,38.55,38.59,228900.0,29.0747,29.1124,29.0521,29.0822,228900.0
2007-09-24 14:40:00,38.59,38.62,38.53,38.56,128900.0,29.0822,29.1048,29.037,29.0596,128900.0
2007-09-24 14:50:00,38.56,38.63,38.56,38.6,179100.0,29.0596,29.1124,29.0596,29.0898,179100.0
2007-09-24 15:00:00,38.61,38.66,38.58,38.63,264400.0,29.0973,29.135,29.0747,29.1124,264400.0
2007-09-24 15:10:00,38.62,38.66,38.57,38.64,124800.0,29.1048,29.135,29.0672,29.1199,124800.0
2007-09-24 15:20:00,38.65,38.72,38.63,38.68,141600.0,29.1274,29.1802,29.1124,29.1501,141600.0
2007-09-24 15:30:00,38.69,38.69,38.61,38.62,205600.0,29.1576,29.1576,29.0973,29.1048,205600.0
2007-09-24 15:40:00,38.62,38.8,38.62,38.7,331800.0,29.1048,29.2405,29.1048,29.1651,331800.0
2007-09-24 15:50:00,38.7,38.7,38.56,38.59,546100.0,29.1651,29.1651,29.0596,29.0822,546100.0
2007-09-25 09:30:00,38.14,38.25,37.87,38.04,742800.0,28.7431,28.826,28.5396,28.6677,742800.0
2007-09-25 09:40:00,38.03,38.09,37.96,37.99,418500.0,28.6602,28.7054,28.6075,28.6301,418500.0
2007-09-25 09:50:00,37.99,38.03,37.9,37.92,400200.0,28.6301,28.6602,28.5622,28.5773,400200.0
2007-09-25 10:00:00,37.92,37.92,37.77,37.83,720500.0,28.5773,28.5773,28.4643,28.5095,720500.0
2007-09-25 10:10:00,37.84,37.96,37.8,37.96,301200.0,28.517,28.6075,28.4869,28.6075,301200.0
2007-09-25 10:20:00,37.96,37.98,37.8,37.83,303600.0,28.6075,28.6225,28.4869,28.5095,303600.0
2007-09-25 10:30:00,37.83,37.95,37.82,37.92,348800.0,28.5095,28.5999,28.5019,28.5773,348800.0
2007-09-25 10:40:00,37.93,37.97,37.81,37.82,265900.0,28.5848,28.615,28.4944,28.5019,265900.0
2007-09-25 10:50:00,37.81,37.86,37.77,37.82,176300.0,28.4944,28.5321,28.4643,28.5019,176300.0
2007-09-25 11:00:00,37.82,37.9,37.79,37.87,221500.0,28.5019,28.5622,28.4793,28.5396,221500.0
2007-09-25 11:10:00,37.87,37.91,37.77,37.78,243600.0,28.5396,28.5698,28.4643,28.4718,243600.0
2007-09-25 11:20:00,37.77,37.85,37.72,37.8,301100.0,28.4643,28.5246,28.4266,28.4869,301100.0
2007-09-25 11:30:00,37.81,37.82,37.6,37.6,256200.0,28.4944,28.5019,28.3361,28.3361,256200.0
2007-09-25 11:40:00,37.61,37.64,37.57,37.58,530300.0,28.3437,28.3663,28.3135,28.3211,530300.0
2007-09-25 11:50:00,37.58,37.73,37.58,37.72,183500.0,28.3211,28.4341,28.3211,28.4266,183500.0
2007-09-25 12:00:00,37.71,37.8,37.68,37.77,198300.0,28.419,28.4869,28.3964,28.4643,198300.0
2007-09-25 12:10:00,37.77,37.77,37.61,37.73,157600.0,28.4643,28.4643,28.3437,28.4341,157600.0
2007-09-25 12:20:00,37.73,37.81,37.72,37.78,82400.0,28.4341,28.4944,28.4266,28.4718,82400.0
2007-09-25 12:30:00,37.78,37.78,37.64,37.66,101300.0,28.4718,28.4718,28.3663,28.3814,101300.0
2007-09-25 12:40:00,37.66,37.8,37.65,37.8,103400.0,28.3814,28.4869,28.3738,28.4869,103400.0
2007-09-25 12:50:00,37.79,37.85,37.75,37.85,103800.0,28.4793,28.5246,28.4492,28.5246,103800.0
2007-09-25 13:00:00,37.84,37.91,37.8,37.87,245500.0,28.517,28.5698,28.4869,28.5396,245500.0
2007-09-25 13:10:00,37.88,37.99,37.85,37.95,126000.0,28.5472,28.6301,28.5246,28.5999,126000.0
2007-09-25 13:20:00,37.94,37.95,37.88,37.91,95900.0,28.5924,28.5999,28.5472,28.5698,95900.0
2007-09-25 13:30:00,37.91,38.04,37.88,38.04,169000.0,28.5698,28.6677,28.5472,28.6677,169000.0
2007-09-25 13:40:00,38.03,38.03,37.97,37.99,157700.0,28.6602,28.6602,28.615,28.6301,157700.0
2007-09-25 13:50:00,38.0,38.02,37.95,38.0,177700.0,28.6376,28.6527,28.5999,28.6376,177700.0
2007-09-25 14:00:00,38.01,38.01,37.87,37.9,285200.0,28.6451,28.6451,28.5396,28.5622,285200.0
2007-09-25 14:10:00,37.9,38.02,37.9,38.02,143700.0,28.5622,28.6527,28.5622,28.6527,143700.0
2007-09-25 14:20:00,38.02,38.02,37.89,37.9,186500.0,28.6527,28.6527,28.5547,28.5622,186500.0
2007-09-25 14:30:00,37.9,37.95,37.87,37.87,209300.0,28.5622,28.5999,28.5396,28.5396,209300.0
2007-09-25 14:40:00,37.87,37.95,37.84,37.95,225100.0,28.5396,28.5999,28.517,28.5999,225100.0
2007-09-25 14:50:00,37.95,37.96,37.9,37.9,184400.0,28.5999,28.6075,28.5622,28.5622,184400.0
2007-09-25 15:00:00,37.91,37.94,37.88,37.9,211900.0,28.5698,28.5924,28.5472,28.5622,211900.0
2007-09-25 15:10:00,37.9,37.91,37.84,37.85,200300.0,28.5622,28.5698,28.517,28.5246,200300.0
2007-09-25 15:20:00,37.84,37.94,37.84,37.9,217200.0,28.517,28.5924,28.517,28.5622,217200.0
2007-09-25 15:30:00,37.91,37.91,37.84,37.88,195500.0,28.5698,28.5698,28.517,28.5472,195500.0
2007-09-25 15:40:00,37.88,37.98,37.88,37.94,342100.0,28.5472,28.6225,28.5472,28.5924,342100.0
2007-09-25 15:50:00,37.94,38.05,37.94,38.05,547000.0,28.5924,28.6753,28.5924,28.6753,547000.0
2007-09-26 09:30:00,38.32,38.64,38.3,38.54,519500.0,28.8788,29.1199,28.8637,29.0446,519500.0
2007-09-26 09:40:00,38.55,38.64,38.51,38.6,451400.0,29.0521,29.1199,29.0219,29.0898,451400.0
2007-09-26 09:50:00,38.59,38.98,38.35,38.35,417700.0,29.0822,29.3761,28.9014,28.9014,417700.0
2007-09-26 10:00:00,38.35,38.44,38.31,38.38,302700.0,28.9014,28.9692,28.8712,28.924,302700.0
2007-09-26 10:10:00,38.38,38.41,38.23,38.29,251900.0,28.924,28.9466,28.8109,28.8561,251900.0
2007-09-26 10:20:00,38.29,38.46,38.29,38.36,235000.0,28.8561,28.9843,28.8561,28.9089,235000.0
2007-09-26 10:30:00,38.36,38.37,37.97,38.2,730900.0,28.9089,28.9164,28.615,28.7883,730900.0
2007-09-26 10:40:00,38.2,38.22,37.95,37.97,401300.0,28.7883,28.8034,28.5999,28.615,401300.0
2007-09-26 10:50:00,37.97,38.01,37.87,37.95,331400.0,28.615,28.6451,28.5396,28.5999,331400.0
2007-09-26 11:00:00,37.94,38.02,37.88,37.88,346500.0,28.5924,28.6527,28.5472,28.5472,346500.0
2007-09-26 11:10:00,37.88,38.19,37.87,38.09,2293200.0,28.5472,28.7808,28.5396,28.7054,2293200.0
2007-09-26 11:20:00,38.09,38.17,38.03,38.16,409800.0,28.7054,28.7657,28.6602,28.7582,409800.0
2007-09-26 11:30:00,38.17,38.27,37.9,38.17,230900.0,28.7657,28.8411,28.5622,28.7657,230900.0
2007-09-26 11:40:00,38.16,39.2,38.16,38.2,162600.0,28.7582,29.5419,28.7582,28.7883,162600.0
2007-09-26 11:50:00,38.2,38.31,38.2,38.3,187100.0,28.7883,28.8712,28.7883,28.8637,187100.0
2007-09-26 12:00:00,38.3,38.3,38.21,38.23,153000.0,28.8637,28.8637,28.7959,28.8109,153000.0
2007-09-26 12:10:00,38.22,38.23,38.19,38.19,96700.0,28.8034,28.8109,28.7808,28.7808,96700.0
2007-09-26 12:20:00,38.2,38.2,38.17,38.19,81100.0,28.7883,28.7883,28.7657,28.7808,81100.0
2007-09-26 12:30:00,38.19,38.19,38.17,38.17,49500.0,28.7808,28.7808,28.7657,28.7657,49500.0
2007-09-26 12:40:00,38.17,38.19,38.09,38.12,232400.0,28.7657,28.7808,28.7054,28.728,232400.0
2007-09-26 12:50:00,38.12,38.15,38.09,38.11,218600.0,28.728,28.7506,28.7054,28.7205,218600.0
2007-09-26 13:00:00,38.11,38.19,38.09,38.18,136100.0,28.7205,28.7808,28.7054,28.7732,136100.0
2007-09-26 13:10:00,38.17,38.22,38.17,38.17,186300.0,28.7657,28.8034,28.7657,28.7657,186300.0
2007-09-26 13:20:00,38.16,38.17,38.11,38.14,227800.0,28.7582,28.7657,28.7205,28.7431,227800.0
2007-09-26 13:30:00,38.14,38.2,38.04,38.11,276400.0,28.7431,28.7883,28.6677,28.7205,276400.0
2007-09-26 13:40:00,38.11,38.18,38.04,38.18,318800.0,28.7205,28.7732,28.6677,28.7732,318800.0
2007-09-26 13:50:00,38.18,38.19,38.01,38.13,355300.0,28.7732,28.7808,28.6451,28.7356,355300.0
2007-09-26 14:00:00,38.14,38.2,38.13,38.2,207800.0,28.7431,28.7883,28.7356,28.7883,207800.0
2007-09-26 14:10:00,38.2,38.26,38.16,38.25,221300.0,28.7883,28.8335,28.7582,28.826,221300.0
2007-09-26 14:20:00,38.24,38.31,38.24,38.3,185500.0,28.8185,28.8712,28.8185,28.8637,185500.0
2007-09-26 14:30:00,38.3,38.43,38.27,38.31,389100.0,28.8637,28.9617,28.8411,28.8712,389100.0
2007-09-26 14:40:00,38.31,38.34,38.2,38.27,306000.0,28.8712,28.8938,28.7883,28.8411,306000.0
2007-09-26 14:50:00,38.26,38.41,38.26,38.37,203300.0,28.8335,28.9466,28.8335,28.9164,203300.0
2007-09-26 15:00:00,38.37,38.5,38.36,38.49,288300.0,28.9164,29.0144,28.9089,29.0069,288300.0
2007-09-26 15:10:00,38.49,38.59,38.47,38.58,438200.0,29.0069,29.0822,28.9918,29.0747,438200.0
2007-09-26 15:20:00,38.57,38.61,38.35,38.57,355900.0,29.0672,29.0973,28.9014,29.0672,355900.0
2007-09-26 15:30:00,38.58,38.58,38.37,38.41,325500.0,29.0747,29.0747,28.9164,28.9466,325500.0
2007-09-26 15:40:00,38.4,38.44,38.34,38.42,467100.0,28.939,28.9692,28.8938,28.9541,467100.0
2007-09-26 15:50:00,38.42,38.43,38.33,38.41,605700.0,28.9541,28.9617,28.8863,28.9466,605700.0
2007-09-27 09:30:00,38.47,38.79,38.47,38.73,293100.0,28.9918,29.233,28.9918,29.1877,293100.0
2007-09-27 09:40:00,38.73,38.76,38.63,38.75,256000.0,29.1877,29.2103,29.1124,29.2028,256000.0
2007-09-27 09:50:00,38.75,38.87,38.75,38.81,336300.0,29.2028,29.2932,29.2028,29.248,336300.0
2007-09-27 10:00:00,38.81,38.98,38.79,38.87,438000.0,29.248,29.3761,29.233,29.2932,438000.0
2007-09-27 10:10:00,38.87,38.91,38.77,38.91,294500.0,29.2932,29.3234,29.2179,29.3234,294500.0
2007-09-27 10:20:00,38.92,38.96,38.87,38.88,143300.0,29.3309,29.3611,29.2932,29.3008,143300.0
2007-09-27 10:30:00,38.87,38.96,38.83,38.93,314800.0,29.2932,29.3611,29.2631,29.3385,314800.0
2007-09-27 10:40:00,38.93,38.93,38.81,38.84,189300.0,29.3385,29.3385,29.248,29.2706,189300.0
2007-09-27 10:50:00,38.84,38.9,38.82,38.9,101400.0,29.2706,29.3159,29.2556,29.3159,101400.0
2007-09-27 11:00:00,38.9,38.91,38.87,38.88,215200.0,29.3159,29.3234,29.2932,29.3008,215200.0
2007-09-27 11:10:00,38.87,38.9,38.84,38.88,170600.0,29.2932,29.3159,29.2706,29.3008,170600.0
2007-09-27 11:20:00,38.88,38.91,38.82,38.83,222400.0,29.3008,29.3234,29.2556,29.2631,222400.0
2007-09-27 11:30:00,38.83,38.86,38.77,38.81,182600.0,29.2631,29.2857,29.2179,29.248,182600.0
2007-09-27 11:40:00,38.82,38.87,38.71,38.73,189700.0,29.2556,29.2932,29.1727,29.1877,189700.0
2007-09-27 11:50:00,38.72,38.83,38.71,38.79,189500.0,29.1802,29.2631,29.1727,29.233,189500.0
2007-09-27 12:00:00,38.79,38.84,38.78,38.81,125100.0,29.233,29.2706,29.2254,29.248,125100.0
2007-09-27 12:10:00,38.82,38.82,38.76,38.8,67200.0,29.2556,29.2556,29.2103,29.2405,67200.0
2007-09-27 12:20:00,38.8,38.82,38.75,38.76,206000.0,29.2405,29.2556,29.2028,29.2103,206000.0
2007-09-27 12:30:00,38.76,38.85,38.75,38.76,96600.0,29.2103,29.2782,29.2028,29.2103,96600.0
2007-09-27 12:40:00,38.75,38.77,38.72,38.72,62200.0,29.2028,29.2179,29.1802,29.1802,62200.0
2007-09-27 12:50:00,38.72,38.77,38.72,38.75,93200.0,29.1802,29.2179,29.1802,29.2028,93200.0
2007-09-27 13:00:00,38.74,38.8,38.74,38.8,182900.0,29.1953,29.2405,29.1953,29.2405,182900.0
2007-09-27 13:10:00,38.8,38.8,38.76,38.77,130500.0,29.2405,29.2405,29.2103,29.2179,130500.0
2007-09-27 13:20:00,38.77,38.8,38.77,38.77,134700.0,29.2179,29.2405,29.2179,29.2179,134700.0
2007-09-27 13:30:00,38.77,38.78,38.68,38.68,157700.0,29.2179,29.2254,29.1501,29.1501,157700.0
2007-09-27 13:40:00,38.68,38.74,38.64,38.71,179100.0,29.1501,29.1953,29.1199,29.1727,179100.0
2007-09-27 13:50:00,38.72,38.8,38.71,38.78,240500.0,29.1802,29.2405,29.1727,29.2254,240500.0
2007-09-27 14:00:00,38.78,38.8,38.78,38.78,216500.0,29.2254,29.2405,29.2254,29.2254,216500.0
2007-09-27 14:10:00,38.79,38.82,38.77,38.78,288300.0,29.233,29.2556,29.2179,29.2254,288300.0
2007-09-27 14:20:00,38.78,38.81,38.77,38.79,137600.0,29.2254,29.248,29.2179,29.233,137600.0
2007-09-27 14:30:00,38.8,38.85,38.68,38.68,234400.0,29.2405,29.2782,29.1501,29.1501,234400.0
2007-09-27 14:40:00,38.67,38.72,38.64,38.71,221400.0,29.1425,29.1802,29.1199,29.1727,221400.0
2007-09-27 14:50:00,38.71,38.74,38.71,38.71,116700.0,29.1727,29.1953,29.1727,29.1727,116700.0
2007-09-27 15:00:00,38.72,38.77,38.7,38.71,224000.0,29.1802,29.2179,29.1651,29.1727,224000.0
2007-09-27 15:10:00,38.71,38.74,38.68,38.71,233500.0,29.1727,29.1953,29.1501,29.1727,233500.0
2007-09-27 15:20:00,38.71,38.72,38.66,38.67,255800.0,29.1727,29.1802,29.135,29.1425,255800.0
2007-09-27 15:30:00,38.67,38.69,38.61,38.67,448100.0,29.1425,29.1576,29.0973,29.1425,448100.0
2007-09-27 15:40:00,38.67,38.75,38.65,38.71,847700.0,29.1425,29.2028,29.1274,29.1727,847700.0
2007-09-27 15:50:00,38.71,38.71,38.59,38.62,833700.0,29.1727,29.1727,29.0822,29.1048,833700.0
2007-09-28 09:30:00,38.46,38.9,37.23,38.9,467000.0,28.9843,29.3159,28.0573,29.3159,467000.0
2007-09-28 09:40:00,38.88,38.99,38.87,38.97,648400.0,29.3008,29.3837,29.2932,29.3686,648400.0
2007-09-28 09:50:00,38.96,39.01,38.9,38.97,498100.0,29.3611,29.3988,29.3159,29.3686,498100.0
2007-09-28 10:00:00,38.97,38.99,38.74,38.76,273800.0,29.3686,29.3837,29.1953,29.2103,273800.0
2007-09-28 10:10:00,38.75,38.81,38.72,38.8,378000.0,29.2028,29.248,29.1802,29.2405,378000.0
2007-09-28 10:20:00,38.81,38.9,38.66,38.8,349400.0,29.248,29.3159,29.135,29.2405,349400.0
2007-09-28 10:30:00,38.79,38.8,38.58,38.58,520800.0,29.233,29.2405,29.0747,29.0747,520800.0
2007-09-28 10:40:00,38.58,38.61,38.49,38.49,259700.0,29.0747,29.0973,29.0069,29.0069,259700.0
2007-09-28 10:50:00,38.5,38.69,38.43,38.69,258700.0,29.0144,29.1576,28.9617,29.1576,258700.0
2007-09-28 11:00:00,38.69,38.69,38.62,38.64,93400.0,29.1576,29.1576,29.1048,29.1199,93400.0
2007-09-28 11:10:00,38.64,38.81,38.63,38.81,144700.0,29.1199,29.248,29.1124,29.248,144700.0
2007-09-28 11:20:00,38.81,38.85,38.73,38.74,120200.0,29.248,29.2782,29.1877,29.1953,120200.0
2007-09-28 11:30:00,38.73,38.75,37.95,38.64,138700.0,29.1877,29.2028,28.5999,29.1199,138700.0
2007-09-28 11:40:00,38.63,38.7,38.63,38.65,95000.0,29.1124,29.1651,29.1124,29.1274,95000.0
2007-09-28 11:50:00,38.66,38.68,38.63,38.64,146400.0,29.135,29.1501,29.1124,29.1199,146400.0
2007-09-28 12:00:00,38.64,38.73,38.5,38.5,551500.0,29.1199,29.1877,29.0144,29.0144,551500.0
2007-09-28 12:10:00,38.51,38.52,38.45,38.48,143000.0,29.0219,29.0295,28.9767,28.9993,143000.0
2007-09-28 12:20:00,38.47,38.52,38.47,38.5,155400.0,28.9918,29.0295,28.9918,29.0144,155400.0
2007-09-28 12:30:00,38.5,38.54,38.48,38.54,168600.0,29.0144,29.0446,28.9993,29.0446,168600.0
2007-09-28 12:40:00,38.54,38.56,38.5,38.51,115400.0,29.0446,29.0596,29.0144,29.0219,115400.0
2007-09-28 12:50:00,38.5,38.51,38.46,38.51,127900.0,29.0144,29.0219,28.9843,29.0219,127900.0
2007-09-28 13:00:00,38.5,38.51,38.5,38.51,119900.0,29.0144,29.0219,29.0144,29.0219,119900.0
2007-09-28 13:10:00,38.5,38.57,38.5,38.57,235800.0,29.0144,29.0672,29.0144,29.0672,235800.0
2007-09-28 13:20:00,38.57,38.62,38.51,38.53,194900.0,29.0672,29.1048,29.0219,29.037,194900.0
2007-09-28 13:30:00,38.54,38.61,38.52,38.61,184100.0,29.0446,29.0973,29.0295,29.0973,184100.0
2007-09-28 13:40:00,38.6,38.61,38.57,38.59,129000.0,29.0898,29.0973,29.0672,29.0822,129000.0
2007-09-28 13:50:00,38.58,38.65,38.57,38.65,161900.0,29.0747,29.1274,29.0672,29.1274,161900.0
2007-09-28 14:00:00,38.65,38.77,38.64,38.64,435600.0,29.1274,29.2179,29.1199,29.1199,435600.0
2007-09-28 14:10:00,38.64,38.69,38.6,38.67,204200.0,29.1199,29.1576,29.0898,29.1425,204200.0
2007-09-28 14:20:00,38.66,38.68,38.54,38.56,281600.0,29.135,29.1501,29.0446,29.0596,281600.0
2007-09-28 14:30:00,38.56,38.64,38.48,38.64,237200.0,29.0596,29.1199,28.9993,29.1199,237200.0
2007-09-28 14:40:00,38.63,38.65,38.56,38.56,138500.0,29.1124,29.1274,29.0596,29.0596,138500.0
2007-09-28 14:50:00,38.56,38.58,38.53,38.55,152000.0,29.0596,29.0747,29.037,29.0521,152000.0
2007-09-28 15:00:00,38.54,38.55,38.37,38.38,349100.0,29.0446,29.0521,28.9164,28.924,349100.0
2007-09-28 15:10:00,38.38,38.45,38.29,38.45,278900.0,28.924,28.9767,28.8561,28.9767,278900.0
2007-09-28 15:20:00,38.45,38.51,38.43,38.48,315900.0,28.9767,29.0219,28.9617,28.9993,315900.0
2007-09-28 15:30:00,38.47,38.49,38.36,38.41,342600.0,28.9918,29.0069,28.9089,28.9466,342600.0
2007-09-28 15:40:00,38.4,38.48,38.32,38.35,394400.0,28.939,28.9993,28.8788,28.9014,394400.0
2007-09-28 15:50:00,38.35,38.4,38.33,38.39,593900.0,28.9014,28.939,28.8863,28.9315,593900.0
2007-10-01 09:30:00,38.4,38.55,38.21,38.52,344700.0,28.939,29.0521,28.7959,29.0295,344700.0
2007-10-01 09:40:00,38.51,38.56,38.48,38.54,415200.0,29.0219,29.0596,28.9993,29.0446,415200.0
2007-10-01 09:50:00,38.54,38.56,38.2,38.21,336600.0,29.0446,29.0596,28.7883,28.7959,336600.0
2007-10-01 10:00:00,38.21,38.51,38.21,38.45,322600.0,28.7959,29.0219,28.7959,28.9767,322600.0
2007-10-01 10:10:00,38.44,38.49,38.38,38.4,622000.0,28.9692,29.0069,28.924,28.939,622000.0
2007-10-01 10:20:00,38.4,38.49,38.4,38.45,142700.0,28.939,29.0069,28.939,28.9767,142700.0
2007-10-01 10:30:00,38.46,38.5,38.39,38.48,268500.0,28.9843,29.0144,28.9315,28.9993,268500.0
2007-10-01 10:40:00,38.47,38.48,38.42,38.44,265900.0,28.9918,28.9993,28.9541,28.9692,265900.0
2007-10-01 10:50:00,38.44,38.48,38.43,38.47,165300.0,28.9692,28.9993,28.9617,28.9918,165300.0
2007-10-01 11:00:00,38.47,38.51,38.46,38.47,275000.0,28.9918,29.0219,28.9843,28.9918,275000.0
2007-10-01 11:10:00,38.47,38.55,38.47,38.51,222000.0,28.9918,29.0521,28.9918,29.0219,222000.0
2007-10-01 11:20:00,38.5,38.55,38.48,38.49,191700.0,29.0144,29.0521,28.9993,29.0069,191700.0
2007-10-01 11:30:00,38.49,38.79,38.49,38.69,440200.0,29.0069,29.233,29.0069,29.1576,440200.0
2007-10-01 11:40:00,38.69,38.8,38.69,38.78,270900.0,29.1576,29.2405,29.1576,29.2254,270900.0
2007-10-01 11:50:00,38.78,38.83,38.75,38.8,180600.0,29.2254,29.2631,29.2028,29.2405,180600.0
2007-10-01 12:00:00,38.8,38.81,38.68,38.68,178800.0,29.2405,29.248,29.1501,29.1501,178800.0
2007-10-01 12:10:00,38.68,38.74,38.58,38.73,325000.0,29.1501,29.1953,29.0747,29.1877,325000.0
2007-10-01 12:20:00,38.72,38.74,38.58,38.58,178600.0,29.1802,29.1953,29.0747,29.0747,178600.0
2007-10-01 12:30:00,38.58,38.59,38.49,38.51,273000.0,29.0747,29.0822,29.0069,29.0219,273000.0
2007-10-01 12:40:00,38.52,38.59,38.52,38.57,156000.0,29.0295,29.0822,29.0295,29.0672,156000.0
2007-10-01 12:50:00,38.56,38.57,38.5,38.56,108300.0,29.0596,29.0672,29.0144,29.0596,108300.0
2007-10-01 13:00:00,38.57,38.64,38.56,38.63,97300.0,29.0672,29.1199,29.0596,29.1124,97300.0
2007-10-01 13:10:00,38.62,38.67,38.55,38.64,220900.0,29.1048,29.1425,29.0521,29.1199,220900.0
2007-10-01 13:20:00,38.64,38.68,38.58,38.67,195400.0,29.1199,29.1501,29.0747,29.1425,195400.0
2007-10-01 13:30:00,38.67,38.86,38.66,38.86,233800.0,29.1425,29.2857,29.135,29.2857,233800.0
2007-10-01 13:40:00,38.86,38.9,38.8,38.84,256900.0,29.2857,29.3159,29.2405,29.2706,256900.0
2007-10-01 13:50:00,38.84,38.86,38.78,38.8,158200.0,29.2706,29.2857,29.2254,29.2405,158200.0
2007-10-01 14:00:00,38.8,38.9,38.75,38.8,324400.0,29.2405,29.3159,29.2028,29.2405,324400.0
2007-10-01 14:10:00,38.8,38.94,38.8,38.91,209900.0,29.2405,29.346,29.2405,29.3234,209900.0
2007-10-01 14:20:00,38.91,38.97,38.9,38.92,348200.0,29.3234,29.3686,29.3159,29.3309,348200.0
2007-10-01 14:30:00,38.93,39.02,38.92,38.94,284100.0,29.3385,29.4063,29.3309,29.346,284100.0
2007-10-01 14:40:00,38.95,39.04,38.95,39.03,489500.0,29.3535,29.4214,29.3535,29.4138,489500.0
2007-10-01 14:50:00,39.03,39.05,39.0,39.04,265900.0,29.4138,29.4289,29.3912,29.4214,265900.0
2007-10-01 15:00:00,39.03,39.08,39.01,39.04,638300.0,29.4138,29.4515,29.3988,29.4214,638300.0
2007-10-01 15:10:00,39.03,39.04,38.86,38.87,365100.0,29.4138,29.4214,29.2857,29.2932,365100.0
2007-10-01 15:20:00,38.87,39.01,38.85,38.94,357700.0,29.2932,29.3988,29.2782,29.346,357700.0
2007-10-01 15:30:00,38.93,38.95,38.74,38.75,378500.0,29.3385,29.3535,29.1953,29.2028,378500.0
2007-10-01 15:40:00,38.75,38.83,38.73,38.79,491900.0,29.2028,29.2631,29.1877,29.233,491900.0
2007-10-01 15:50:00,38.78,38.91,38.78,38.81,558700.0,29.2254,29.3234,29.2254,29.248,558700.0
2007-10-02 09:30:00,38.55,38.9,38.43,38.72,342000.0,29.0521,29.3159,28.9617,29.1802,342000.0
2007-10-02 09:40:00,38.72,38.85,38.7,38.82,264400.0,29.1802,29.2782,29.1651,29.2556,264400.0
2007-10-02 09:50:00,38.82,38.91,38.64,38.65,346600.0,29.2556,29.3234,29.1199,29.1274,346600.0
2007-10-02 10:00:00,38.65,38.84,38.59,38.76,286600.0,29.1274,29.2706,29.0822,29.2103,286600.0
2007-10-02 10:10:00,38.76,38.78,38.55,38.57,317900.0,29.2103,29.2254,29.0521,29.0672,317900.0
2007-10-02 10:20:00,38.56,38.56,38.46,38.49,226200.0,29.0596,29.0596,28.9843,29.0069,226200.0
2007-10-02 10:30:00,38.49,38.58,38.45,38.55,186200.0,29.0069,29.0747,28.9767,29.0521,186200.0
2007-10-02 10:40:00,38.55,38.56,38.34,38.35,325200.0,29.0521,29.0596,28.8938,28.9014,325200.0
2007-10-02 10:50:00,38.35,38.49,38.34,38.49,187200.0,28.9014,29.0069,28.8938,29.0069,187200.0
2007-10-02 11:00:00,38.49,38.49,38.34,38.35,163000.0,29.0069,29.0069,28.8938,28.9014,163000.0
2007-10-02 11:10:00,38.35,38.48,38.34,38.45,373200.0,28.9014,28.9993,28.8938,28.9767,373200.0
2007-10-02 11:20:00,38.45,38.58,38.43,38.57,170700.0,28.9767,29.0747,28.9617,29.0672,170700.0
2007-10-02 11:30:00,38.57,38.59,38.43,38.48,267500.0,29.0672,29.0822,28.9617,28.9993,267500.0
2007-10-02 11:40:00,38.48,38.57,38.45,38.52,176800.0,28.9993,29.0672,28.9767,29.0295,176800.0
2007-10-02 11:50:00,38.52,38.6,38.49,38.59,117400.0,29.0295,29.0898,29.0069,29.0822,117400.0
2007-10-02 12:00:00,38.58,38.59,38.46,38.47,238700.0,29.0747,29.0822,28.9843,28.9918,238700.0
2007-10-02 12:10:00,38.47,38.65,38.44,38.64,174000.0,28.9918,29.1274,28.9692,29.1199,174000.0
2007-10-02 12:20:00,38.63,38.66,38.6,38.64,116200.0,29.1124,29.135,29.0898,29.1199,116200.0
2007-10-02 12:30:00,38.64,38.71,38.57,38.65,336400.0,29.1199,29.1727,29.0672,29.1274,336400.0
2007-10-02 12:40:00,38.65,38.7,38.5,38.53,483300.0,29.1274,29.1651,29.0144,29.037,483300.0
2007-10-02 12:50:00,38.53,38.67,38.53,38.66,305600.0,29.037,29.1425,29.037,29.135,305600.0
2007-10-02 13:00:00,38.66,38.69,38.65,38.69,139000.0,29.135,29.1576,29.1274,29.1576,139000.0
2007-10-02 13:10:00,38.69,38.7,38.65,38.67,119700.0,29.1576,29.1651,29.1274,29.1425,119700.0
2007-10-02 13:20:00,38.67,38.81,38.65,38.76,323100.0,29.1425,29.248,29.1274,29.2103,323100.0
2007-10-02 13:30:00,38.76,38.81,38.68,38.69,233800.0,29.2103,29.248,29.1501,29.1576,233800.0
2007-10-02 13:40:00,38.69,38.84,38.68,38.83,303900.0,29.1576,29.2706,29.1501,29.2631,303900.0
2007-10-02 13:50:00,38.84,38.99,38.8,38.8,258500.0,29.2706,29.3837,29.2405,29.2405,258500.0
2007-10-02 14:00:00,38.8,39.02,38.79,38.9,413500.0,29.2405,29.4063,29.233,29.3159,413500.0
2007-10-02 14:10:00,38.9,39.05,38.9,39.05,206300.0,29.3159,29.4289,29.3159,29.4289,206300.0
2007-10-02 14:20:00,39.05,39.07,38.91,39.02,288100.0,29.4289,29.444,29.3234,29.4063,288100.0
2007-10-02 14:30:00,39.02,39.11,38.99,39.05,444100.0,29.4063,29.4741,29.3837,29.4289,444100.0
2007-10-02 14:40:00,39.05,39.17,39.0,39.16,396800.0,29.4289,29.5193,29.3912,29.5118,396800.0
2007-10-02 14:50:00,39.16,39.2,39.15,39.18,286000.0,29.5118,29.5419,29.5043,29.5269,286000.0
2007-10-02 15:00:00,39.17,39.2,39.16,39.19,245700.0,29.5193,29.5419,29.5118,29.5344,245700.0
2007-10-02 15:10:00,39.19,39.23,39.1,39.13,295000.0,29.5344,29.5645,29.4666,29.4892,295000.0
2007-10-02 15:20:00,39.13,39.18,39.05,39.08,224900.0,29.4892,29.5269,29.4289,29.4515,224900.0
2007-10-02 15:30:00,39.07,39.12,39.03,39.08,219300.0,29.444,29.4817,29.4138,29.4515,219300.0
2007-10-02 15:40:00,39.08,39.25,39.07,39.18,400000.0,29.4515,29.5796,29.444,29.5269,400000.0
2007-10-02 15:50:00,39.18,39.22,39.08,39.09,555700.0,29.5269,29.557,29.4515,29.459,555700.0
2007-10-03 09:30:00,39.0,39.01,38.88,38.99,208100.0,29.3912,29.3988,29.3008,29.3837,208100.0
2007-10-03 09:40:00,38.98,38.99,38.84,38.85,225400.0,29.3761,29.3837,29.2706,29.2782,225400.0
2007-10-03 09:50:00,38.85,39.02,38.79,38.9,319900.0,29.2782,29.4063,29.233,29.3159,319900.0
2007-10-03 10:00:00,38.9,38.95,38.65,38.86,331000.0,29.3159,29.3535,29.1274,29.2857,331000.0
2007-10-03 10:10:00,38.85,38.88,38.81,38.88,132300.0,29.2782,29.3008,29.248,29.3008,132300.0
2007-10-03 10:20:00,38.88,39.0,38.86,38.99,189100.0,29.3008,29.3912,29.2857,29.3837,189100.0
2007-10-03 10:30:00,38.96,39.14,38.9,39.06,620700.0,29.3611,29.4967,29.3159,29.4364,620700.0
2007-10-03 10:40:00,39.05,39.14,38.94,39.14,275600.0,29.4289,29.4967,29.346,29.4967,275600.0
2007-10-03 10:50:00,39.11,39.18,39.05,39.11,188900.0,29.4741,29.5269,29.4289,29.4741,188900.0
2007-10-03 11:00:00,39.12,39.2,39.05,39.17,125800.0,29.4817,29.5419,29.4289,29.5193,125800.0
2007-10-03 11:10:00,39.17,39.25,39.15,39.25,164900.0,29.5193,29.5796,29.5043,29.5796,164900.0
2007-10-03 11:20:00,39.25,39.25,39.12,39.16,393900.0,29.5796,29.5796,29.4817,29.5118,393900.0
2007-10-03 11:30:00,39.17,39.2,39.1,39.2,123700.0,29.5193,29.5419,29.4666,29.5419,123700.0
2007-10-03 11:40:00,39.2,39.22,39.06,39.2,271700.0,29.5419,29.557,29.4364,29.5419,271700.0
2007-10-03 11:50:00,39.2,39.28,39.2,39.2,303800.0,29.5419,29.6022,29.5419,29.5419,303800.0
2007-10-03 12:00:00,39.21,39.24,39.16,39.2,136000.0,29.5495,29.5721,29.5118,29.5419,136000.0
2007-10-03 12:10:00,39.2,39.24,39.14,39.21,89000.0,29.5419,29.5721,29.4967,29.5495,89000.0
2007-10-03 12:20:00,39.22,39.26,39.2,39.24,184100.0,29.557,29.5872,29.5419,29.5721,184100.0
2007-10-03 12:30:00,39.25,39.29,39.2,39.28,109300.0,29.5796,29.6098,29.5419,29.6022,109300.0
2007-10-03 12:40:00,39.28,39.29,39.22,39.28,68600.0,29.6022,29.6098,29.557,29.6022,68600.0
2007-10-03 12:50:00,39.28,39.42,39.27,39.34,270900.0,29.6022,29.7077,29.5947,29.6474,270900.0
2007-10-03 13:00:00,39.33,39.34,39.2,39.27,158200.0,29.6399,29.6474,29.5419,29.5947,158200.0
2007-10-03 13:10:00,39.27,39.3,39.22,39.23,118100.0,29.5947,29.6173,29.557,29.5645,118100.0
2007-10-03 13:20:00,39.22,39.24,39.19,39.2,155600.0,29.557,29.5721,29.5344,29.5419,155600.0
2007-10-03 13:30:00,39.2,39.24,39.19,39.23,100900.0,29.5419,29.5721,29.5344,29.5645,100900.0
2007-10-03 13:40:00,39.23,39.24,39.2,39.21,165900.0,29.5645,29.5721,29.5419,29.5495,165900.0
2007-10-03 13:50:00,39.21,39.23,39.18,39.21,122900.0,29.5495,29.5645,29.5269,29.5495,122900.0
2007-10-03 14:00:00,39.21,39.23,39.16,39.21,157900.0,29.5495,29.5645,29.5118,29.5495,157900.0
2007-10-03 14:10:00,39.21,39.25,39.15,39.24,180100.0,29.5495,29.5796,29.5043,29.5721,180100.0
2007-10-03 14:20:00,39.25,39.26,39.2,39.23,159300.0,29.5796,29.5872,29.5419,29.5645,159300.0
2007-10-03 14:30:00,39.22,39.23,39.14,39.17,159500.0,29.557,29.5645,29.4967,29.5193,159500.0
2007-10-03 14:40:00,39.17,39.2,39.11,39.14,155500.0,29.5193,29.5419,29.4741,29.4967,155500.0
2007-10-03 14:50:00,39.14,39.22,39.12,39.21,144700.0,29.4967,29.557,29.4817,29.5495,144700.0
2007-10-03 15:00:00,39.22,39.22,39.15,39.16,158100.0,29.557,29.557,29.5043,29.5118,158100.0
2007-10-03 15:10:00,39.16,39.25,39.16,39.22,399200.0,29.5118,29.5796,29.5118,29.557,399200.0
2007-10-03 15:20:00,39.22,39.26,39.21,39.25,271900.0,29.557,29.5872,29.5495,29.5796,271900.0
2007-10-03 15:30:00,39.25,39.3,39.23,39.27,215000.0,29.5796,29.6173,29.5645,29.5947,215000.0
2007-10-03 15:40:00,39.27,39.28,39.22,39.27,491300.0,29.5947,29.6022,29.557,29.5947,491300.0
2007-10-03 15:50:00,39.26,39.27,39.11,39.13,591100.0,29.5872,29.5947,29.4741,29.4892,591100.0
2007-10-04 09:30:00,39.02,39.17,38.92,38.97,343100.0,29.4063,29.5193,29.3309,29.3686,343100.0
2007-10-04 09:40:00,38.98,38.99,38.52,38.6,347400.0,29.3761,29.3837,29.0295,29.0898,347400.0
2007-10-04 09:50:00,38.61,38.9,38.61,38.9,264600.0,29.0973,29.3159,29.0973,29.3159,264600.0
2007-10-04 10:00:00,38.9,39.03,38.81,39.02,245500.0,29.3159,29.4138,29.248,29.4063,245500.0
2007-10-04 10:10:00,39.01,39.1,38.99,39.02,447500.0,29.3988,29.4666,29.3837,29.4063,447500.0
2007-10-04 10:20:00,39.02,39.14,39.0,39.06,269100.0,29.4063,29.4967,29.3912,29.4364,269100.0
2007-10-04 10:30:00,39.06,39.28,39.05,39.15,296100.0,29.4364,29.6022,29.4289,29.5043,296100.0
2007-10-04 10:40:00,39.16,39.5,39.14,39.47,346000.0,29.5118,29.768,29.4967,29.7454,346000.0
2007-10-04 10:50:00,39.48,39.49,39.22,39.28,183300.0,29.753,29.7605,29.557,29.6022,183300.0
2007-10-04 11:00:00,39.28,39.38,39.26,39.33,117300.0,29.6022,29.6776,29.5872,29.6399,117300.0
2007-10-04 11:10:00,39.33,39.5,39.28,39.37,196500.0,29.6399,29.768,29.6022,29.6701,196500.0
2007-10-04 11:20:00,39.37,39.37,39.26,39.29,102900.0,29.6701,29.6701,29.5872,29.6098,102900.0
2007-10-04 11:30:00,39.28,39.32,39.25,39.29,80600.0,29.6022,29.6324,29.5796,29.6098,80600.0
2007-10-04 11:40:00,39.3,39.35,39.26,39.28,120000.0,29.6173,29.655,29.5872,29.6022,120000.0
2007-10-04 11:50:00,39.28,39.32,39.23,39.32,84100.0,29.6022,29.6324,29.5645,29.6324,84100.0
2007-10-04 12:00:00,39.32,39.37,39.31,39.31,93200.0,29.6324,29.6701,29.6248,29.6248,93200.0
2007-10-04 12:10:00,39.31,39.42,39.29,39.38,104200.0,29.6248,29.7077,29.6098,29.6776,104200.0
2007-10-04 12:20:00,39.39,39.47,39.38,39.39,92100.0,29.6851,29.7454,29.6776,29.6851,92100.0
2007-10-04 12:30:00,39.4,39.49,39.37,39.49,286800.0,29.6927,29.7605,29.6701,29.7605,286800.0
2007-10-04 12:40:00,39.49,39.5,39.43,39.45,154200.0,29.7605,29.768,29.7153,29.7303,154200.0
2007-10-04 12:50:00,39.45,39.59,39.42,39.53,215100.0,29.7303,29.8359,29.7077,29.7906,215100.0
2007-10-04 13:00:00,39.54,39.55,39.49,39.52,69900.0,29.7982,29.8057,29.7605,29.7831,69900.0
2007-10-04 13:10:00,39.53,39.54,39.49,39.52,70700.0,29.7906,29.7982,29.7605,29.7831,70700.0
2007-10-04 13:20:00,39.53,39.56,39.45,39.56,133200.0,29.7906,29.8132,29.7303,29.8132,133200.0
2007-10-04 13:30:00,39.56,39.72,39.56,39.67,270500.0,29.8132,29.9338,29.8132,29.8961,270500.0
2007-10-04 13:40:00,39.67,39.71,39.67,39.7,113300.0,29.8961,29.9263,29.8961,29.9188,113300.0
2007-10-04 13:50:00,39.7,39.75,39.66,39.66,151700.0,29.9188,29.9564,29.8886,29.8886,151700.0
2007-10-04 14:00:00,39.66,39.7,39.63,39.66,135100.0,29.8886,29.9188,29.866,29.8886,135100.0
2007-10-04 14:10:00,39.67,39.67,39.56,39.57,114200.0,29.8961,29.8961,29.8132,29.8208,114200.0
2007-10-04 14:20:00,39.57,39.73,39.56,39.72,233500.0,29.8208,29.9414,29.8132,29.9338,233500.0
2007-10-04 14:30:00,39.72,39.72,39.55,39.6,253900.0,29.9338,29.9338,29.8057,29.8434,253900.0
2007-10-04 14:40:00,39.61,39.62,39.58,39.61,81100.0,29.8509,29.8585,29.8283,29.8509,81100.0
2007-10-04 14:50:00,39.61,39.62,39.53,39.54,158100.0,29.8509,29.8585,29.7906,29.7982,158100.0
2007-10-04 15:00:00,39.54,39.6,39.54,39.55,228800.0,29.7982,29.8434,29.7982,29.8057,228800.0
2007-10-04 15:10:00,39.55,39.59,39.53,39.58,241900.0,29.8057,29.8359,29.7906,29.8283,241900.0
2007-10-04 15:20:00,39.57,39.61,39.54,39.61,174200.0,29.8208,29.8509,29.7982,29.8509,174200.0
2007-10-04 15:30:00,39.61,39.76,39.6,39.74,444700.0,29.8509,29.964,29.8434,29.9489,444700.0
2007-10-04 15:40:00,39.74,39.74,39.64,39.66,476400.0,29.9489,29.9489,29.8735,29.8886,476400.0
2007-10-04 15:50:00,39.65,39.66,39.11,39.51,1015100.0,29.8811,29.8886,29.4741,29.7756,1015100.0
2007-10-05 09:30:00,39.5,39.67,39.23,39.32,464400.0,29.768,29.8961,29.5645,29.6324,464400.0
2007-10-05 09:40:00,39.32,39.42,39.15,39.25,279300.0,29.6324,29.7077,29.5043,29.5796,279300.0
2007-10-05 09:50:00,39.25,39.32,39.2,39.26,190000.0,29.5796,29.6324,29.5419,29.5872,190000.0
2007-10-05 10:00:00,39.26,39.39,39.22,39.34,286800.0,29.5872,29.6851,29.557,29.6474,286800.0
2007-10-05 10:10:00,39.35,39.39,39.23,39.24,218300.0,29.655,29.6851,29.5645,29.5721,218300.0
2007-10-05 10:20:00,39.24,39.34,39.22,39.22,353500.0,29.5721,29.6474,29.557,29.557,353500.0
2007-10-05 10:30:00,39.22,39.23,38.97,38.99,358500.0,29.557,29.5645,29.3686,29.3837,358500.0
2007-10-05 10:40:00,38.99,39.02,38.93,38.99,229900.0,29.3837,29.4063,29.3385,29.3837,229900.0
2007-10-05 10:50:00,38.99,39.09,38.97,39.09,238300.0,29.3837,29.459,29.3686,29.459,238300.0
2007-10-05 11:00:00,39.08,39.17,39.07,39.11,207800.0,29.4515,29.5193,29.444,29.4741,207800.0
2007-10-05 11:10:00,39.12,39.27,39.12,39.16,219100.0,29.4817,29.5947,29.4817,29.5118,219100.0
2007-10-05 11:20:00,39.16,39.2,39.04,39.14,228300.0,29.5118,29.5419,29.4214,29.4967,228300.0
2007-10-05 11:30:00,39.15,39.26,39.14,39.2,161200.0,29.5043,29.5872,29.4967,29.5419,161200.0
2007-10-05 11:40:00,39.2,39.2,39.04,39.06,124500.0,29.5419,29.5419,29.4214,29.4364,124500.0
2007-10-05 11:50:00,39.06,39.14,39.05,39.13,95100.0,29.4364,29.4967,29.4289,29.4892,95100.0
2007-10-05 12:00:00,39.14,39.15,39.08,39.09,140300.0,29.4967,29.5043,29.4515,29.459,140300.0
2007-10-05 12:10:00,39.09,39.13,39.07,39.08,86400.0,29.459,29.4892,29.444,29.4515,86400.0
2007-10-05 12:20:00,39.08,39.14,39.07,39.12,64000.0,29.4515,29.4967,29.444,29.4817,64000.0
2007-10-05 12:30:00,39.13,39.13,39.06,39.06,94800.0,29.4892,29.4892,29.4364,29.4364,94800.0
2007-10-05 12:40:00,39.06,39.07,38.99,39.02,196100.0,29.4364,29.444,29.3837,29.4063,196100.0
2007-10-05 12:50:00,39.02,39.06,38.99,38.99,193000.0,29.4063,29.4364,29.3837,29.3837,193000.0
2007-10-05 13:00:00,39.0,39.04,38.96,39.01,148400.0,29.3912,29.4214,29.3611,29.3988,148400.0
2007-10-05 13:10:00,39.01,39.07,39.0,39.03,206200.0,29.3988,29.444,29.3912,29.4138,206200.0
2007-10-05 13:20:00,39.03,39.04,38.92,39.01,151200.0,29.4138,29.4214,29.3309,29.3988,151200.0
2007-10-05 13:30:00,39.01,39.1,38.98,39.1,212300.0,29.3988,29.4666,29.3761,29.4666,212300.0
2007-10-05 13:40:00,39.09,39.13,39.0,39.06,229600.0,29.459,29.4892,29.3912,29.4364,229600.0
2007-10-05 13:50:00,39.05,39.2,39.05,39.08,157300.0,29.4289,29.5419,29.4289,29.4515,157300.0
2007-10-05 14:00:00,39.09,39.15,39.08,39.11,106600.0,29.459,29.5043,29.4515,29.4741,106600.0
2007-10-05 14:10:00,39.09,39.26,39.09,39.17,283500.0,29.459,29.5872,29.459,29.5193,283500.0
2007-10-05 14:20:00,39.17,39.23,39.11,39.2,236300.0,29.5193,29.5645,29.4741,29.5419,236300.0
2007-10-05 14:30:00,39.19,39.28,39.17,39.24,187300.0,29.5344,29.6022,29.5193,29.5721,187300.0
2007-10-05 14:40:00,39.24,39.26,39.18,39.2,223900.0,29.5721,29.5872,29.5269,29.5419,223900.0
2007-10-05 14:50:00,39.2,39.22,39.12,39.14,240900.0,29.5419,29.557,29.4817,29.4967,240900.0
2007-10-05 15:00:00,39.16,39.16,39.1,39.11,193500.0,29.5118,29.5118,29.4666,29.4741,193500.0
2007-10-05 15:10:00,39.11,39.15,39.0,39.04,117600.0,29.4741,29.5043,29.3912,29.4214,117600.0
2007-10-05 15:20:00,39.04,39.1,38.97,38.97,317800.0,29.4214,29.4666,29.3686,29.3686,317800.0
2007-10-05 15:30:00,38.97,39.07,38.9,39.05,358600.0,29.3686,29.444,29.3159,29.4289,358600.0
2007-10-05 15:40:00,39.06,39.08,38.92,38.92,484400.0,29.4364,29.4515,29.3309,29.3309,484400.0
2007-10-05 15:50:00,38.93,38.97,38.91,38.95,491800.0,29.3385,29.3686,29.3234,29.3535,491800.0
2007-10-08 09:30:00,38.57,38.76,38.5,38.73,334300.0,29.0672,29.2103,29.0144,29.1877,334300.0
2007-10-08 09:40:00,38.73,38.74,38.66,38.67,191900.0,29.1877,29.1953,29.135,29.1425,191900.0
2007-10-08 09:50:00,38.67,38.7,38.51,38.56,259500.0,29.1425,29.1651,29.0219,29.0596,259500.0
2007-10-08 10:00:00,38.55,38.64,38.47,38.6,203900.0,29.0521,29.1199,28.9918,29.0898,203900.0
2007-10-08 10:10:00,38.6,38.61,38.44,38.48,175500.0,29.0898,29.0973,28.9692,28.9993,175500.0
2007-10-08 10:20:00,38.48,38.51,38.47,38.47,87000.0,28.9993,29.0219,28.9918,28.9918,87000.0
2007-10-08 10:30:00,38.47,38.5,38.37,38.4,153600.0,28.9918,29.0144,28.9164,28.939,153600.0
2007-10-08 10:40:00,38.4,38.44,38.31,38.42,320700.0,28.939,28.9692,28.8712,28.9541,320700.0
2007-10-08 10:50:00,38.42,38.48,38.39,38.48,181800.0,28.9541,28.9993,28.9315,28.9993,181800.0
2007-10-08 11:00:00,38.47,38.5,38.44,38.5,197700.0,28.9918,29.0144,28.9692,29.0144,197700.0
2007-10-08 11:10:00,38.5,38.52,38.48,38.52,246100.0,29.0144,29.0295,28.9993,29.0295,246100.0
2007-10-08 11:20:00,38.52,38.57,38.51,38.55,160300.0,29.0295,29.0672,29.0219,29.0521,160300.0
2007-10-08 11:30:00,38.55,38.59,38.54,38.57,255300.0,29.0521,29.0822,29.0446,29.0672,255300.0
2007-10-08 11:40:00,38.57,38.69,38.56,38.66,336300.0,29.0672,29.1576,29.0596,29.135,336300.0
2007-10-08 11:50:00,38.66,38.67,38.65,38.66,208000.0,29.135,29.1425,29.1274,29.135,208000.0
2007-10-08 12:00:00,38.66,38.67,38.65,38.66,121700.0,29.135,29.1425,29.1274,29.135,121700.0
2007-10-08 12:10:00,38.66,38.67,38.65,38.66,175500.0,29.135,29.1425,29.1274,29.135,175500.0
2007-10-08 12:20:00,38.67,38.68,38.65,38.66,146200.0,29.1425,29.1501,29.1274,29.135,146200.0
2007-10-08 12:30:00,38.66,38.68,38.65,38.66,111200.0,29.135,29.1501,29.1274,29.135,111200.0
2007-10-08 12:40:00,38.66,38.75,38.65,38.73,163400.0,29.135,29.2028,29.1274,29.1877,163400.0
2007-10-08 12:50:00,38.73,38.8,38.7,38.8,128500.0,29.1877,29.2405,29.1651,29.2405,128500.0
2007-10-08 13:00:00,38.79,38.8,38.78,38.79,93200.0,29.233,29.2405,29.2254,29.233,93200.0
2007-10-08 13:10:00,38.79,38.83,38.79,38.81,100200.0,29.233,29.2631,29.233,29.248,100200.0
2007-10-08 13:20:00,38.81,38.84,38.78,38.83,134700.0,29.248,29.2706,29.2254,29.2631,134700.0
2007-10-08 13:30:00,38.83,38.88,38.83,38.84,83900.0,29.2631,29.3008,29.2631,29.2706,83900.0
2007-10-08 13:40:00,38.83,38.85,38.78,38.79,100200.0,29.2631,29.2782,29.2254,29.233,100200.0
2007-10-08 13:50:00,38.79,38.8,38.69,38.7,154400.0,29.233,29.2405,29.1576,29.1651,154400.0
2007-10-08 14:00:00,38.69,38.75,38.64,38.69,199000.0,29.1576,29.2028,29.1199,29.1576,199000.0
2007-10-08 14:10:00,38.69,38.83,38.66,38.81,251400.0,29.1576,29.2631,29.135,29.248,251400.0
2007-10-08 14:20:00,38.82,38.84,38.73,38.76,128800.0,29.2556,29.2706,29.1877,29.2103,128800.0
2007-10-08 14:30:00,38.76,38.76,38.71,38.73,132400.0,29.2103,29.2103,29.1727,29.1877,132400.0
2007-10-08 14:40:00,38.73,38.78,38.7,38.77,292200.0,29.1877,29.2254,29.1651,29.2179,292200.0
2007-10-08 14:50:00,38.77,38.79,38.76,38.79,138700.0,29.2179,29.233,29.2103,29.233,138700.0
2007-10-08 15:00:00,38.79,38.83,38.75,38.81,124500.0,29.233,29.2631,29.2028,29.248,124500.0
2007-10-08 15:10:00,38.81,38.85,38.79,38.84,131200.0,29.248,29.2782,29.233,29.2706,131200.0
2007-10-08 15:20:00,38.84,38.84,38.8,38.8,139900.0,29.2706,29.2706,29.2405,29.2405,139900.0
2007-10-08 15:30:00,38.81,38.83,38.78,38.79,192800.0,29.248,29.2631,29.2254,29.233,192800.0
2007-10-08 15:40:00,38.78,38.89,38.78,38.81,308900.0,29.2254,29.3083,29.2254,29.248,308900.0
2007-10-08 15:50:00,38.81,38.87,38.81,38.84,845400.0,29.248,29.2932,29.248,29.2706,845400.0
2007-10-09 09:30:00,39.05,39.14,38.81,39.1,271900.0,29.4289,29.4967,29.248,29.4666,271900.0
2007-10-09 09:40:00,39.09,39.41,39.07,39.28,341400.0,29.459,29.7002,29.444,29.6022,341400.0
2007-10-09 09:50:00,39.28,39.37,39.17,39.19,256600.0,29.6022,29.6701,29.5193,29.5344,256600.0
2007-10-09 10:00:00,39.2,39.21,39.01,39.03,227800.0,29.5419,29.5495,29.3988,29.4138,227800.0
2007-10-09 10:10:00,39.03,39.09,38.93,39.09,228600.0,29.4138,29.459,29.3385,29.459,228600.0
2007-10-09 10:20:00,39.1,39.23,39.08,39.18,207700.0,29.4666,29.5645,29.4515,29.5269,207700.0
2007-10-09 10:30:00,39.18,39.21,39.08,39.12,210200.0,29.5269,29.5495,29.4515,29.4817,210200.0
2007-10-09 10:40:00,39.11,39.21,39.11,39.19,212500.0,29.4741,29.5495,29.4741,29.5344,212500.0
2007-10-09 10:50:00,39.19,39.26,39.15,39.25,186800.0,29.5344,29.5872,29.5043,29.5796,186800.0
2007-10-09 11:00:00,39.25,39.4,39.22,39.37,325700.0,29.5796,29.6927,29.557,29.6701,325700.0
2007-10-09 11:10:00,39.37,39.38,39.32,39.32,175900.0,29.6701,29.6776,29.6324,29.6324,175900.0
2007-10-09 11:20:00,39.31,39.33,39.24,39.24,106600.0,29.6248,29.6399,29.5721,29.5721,106600.0
2007-10-09 11:30:00,39.23,39.24,39.15,39.16,173200.0,29.5645,29.5721,29.5043,29.5118,173200.0
2007-10-09 11:40:00,39.16,39.17,39.12,39.16,142200.0,29.5118,29.5193,29.4817,29.5118,142200.0
2007-10-09 11:50:00,39.17,39.2,39.14,39.15,139400.0,29.5193,29.5419,29.4967,29.5043,139400.0
2007-10-09 12:00:00,39.14,39.25,39.13,39.22,177500.0,29.4967,29.5796,29.4892,29.557,177500.0
2007-10-09 12:10:00,39.22,39.35,39.21,39.34,216900.0,29.557,29.655,29.5495,29.6474,216900.0
2007-10-09 12:20:00,39.34,39.35,39.28,39.32,143500.0,29.6474,29.655,29.6022,29.6324,143500.0
2007-10-09 12:30:00,39.31,39.33,39.29,39.31,120700.0,29.6248,29.6399,29.6098,29.6248,120700.0
2007-10-09 12:40:00,39.31,39.32,39.21,39.29,183100.0,29.6248,29.6324,29.5495,29.6098,183100.0
2007-10-09 12:50:00,39.29,39.37,39.27,39.37,231500.0,29.6098,29.6701,29.5947,29.6701,231500.0
2007-10-09 13:00:00,39.36,39.39,39.3,39.33,178600.0,29.6625,29.6851,29.6173,29.6399,178600.0
2007-10-09 13:10:00,39.32,39.38,39.32,39.37,127800.0,29.6324,29.6776,29.6324,29.6701,127800.0
2007-10-09 13:20:00,39.38,39.39,39.23,39.26,258500.0,29.6776,29.6851,29.5645,29.5872,258500.0
2007-10-09 13:30:00,39.25,39.37,39.25,39.36,140000.0,29.5796,29.6701,29.5796,29.6625,140000.0
2007-10-09 13:40:00,39.35,39.4,39.33,39.38,197300.0,29.655,29.6927,29.6399,29.6776,197300.0
2007-10-09 13:50:00,39.37,39.4,39.36,39.4,125700.0,29.6701,29.6927,29.6625,29.6927,125700.0
2007-10-09 14:00:00,39.4,39.49,39.34,39.36,339400.0,29.6927,29.7605,29.6474,29.6625,339400.0
2007-10-09 14:10:00,39.36,39.5,39.32,39.36,203100.0,29.6625,29.768,29.6324,29.6625,203100.0
2007-10-09 14:20:00,39.36,39.49,39.34,39.49,197800.0,29.6625,29.7605,29.6474,29.7605,197800.0
2007-10-09 14:30:00,39.48,39.52,39.44,39.47,247100.0,29.753,29.7831,29.7228,29.7454,247100.0
2007-10-09 14:40:00,39.47,39.52,39.44,39.51,193100.0,29.7454,29.7831,29.7228,29.7756,193100.0
2007-10-09 14:50:00,39.52,39.52,39.27,39.36,353200.0,29.7831,29.7831,29.5947,29.6625,353200.0
2007-10-09 15:00:00,39.37,39.39,39.27,39.3,302000.0,29.6701,29.6851,29.5947,29.6173,302000.0
2007-10-09 15:10:00,39.3,39.42,39.29,39.42,248000.0,29.6173,29.7077,29.6098,29.7077,248000.0
2007-10-09 15:20:00,39.42,39.48,39.42,39.45,255400.0,29.7077,29.753,29.7077,29.7303,255400.0
2007-10-09 15:30:00,39.45,39.5,39.44,39.5,256500.0,29.7303,29.768,29.7228,29.768,256500.0
2007-10-09 15:40:00,39.5,39.55,39.45,39.52,398400.0,29.768,29.8057,29.7303,29.7831,398400.0
2007-10-09 15:50:00,39.53,39.55,39.45,39.49,454600.0,29.7906,29.8057,29.7303,29.7605,454600.0
2007-10-10 09:30:00,39.28,39.57,39.26,39.57,272600.0,29.6022,29.8208,29.5872,29.8208,272600.0
2007-10-10 09:40:00,39.56,39.77,39.54,39.63,323400.0,29.8132,29.9715,29.7982,29.866,323400.0
2007-10-10 09:50:00,39.63,39.65,39.47,39.58,224100.0,29.866,29.8811,29.7454,29.8283,224100.0
2007-10-10 10:00:00,39.58,39.59,39.37,39.42,316100.0,29.8283,29.8359,29.6701,29.7077,316100.0
2007-10-10 10:10:00,39.42,39.47,39.38,39.43,197200.0,29.7077,29.7454,29.6776,29.7153,197200.0
2007-10-10 10:20:00,39.43,39.51,39.4,39.43,149500.0,29.7153,29.7756,29.6927,29.7153,149500.0
2007-10-10 10:30:00,39.43,39.49,39.4,39.43,271200.0,29.7153,29.7605,29.6927,29.7153,271200.0
2007-10-10 10:40:00,39.43,39.49,39.39,39.48,296800.0,29.7153,29.7605,29.6851,29.753,296800.0
2007-10-10 10:50:00,39.48,39.54,39.4,39.44,216900.0,29.753,29.7982,29.6927,29.7228,216900.0
2007-10-10 11:00:00,39.44,39.6,39.43,39.53,375700.0,29.7228,29.8434,29.7153,29.7906,375700.0
2007-10-10 11:10:00,39.53,39.64,39.52,39.63,201000.0,29.7906,29.8735,29.7831,29.866,201000.0
2007-10-10 11:20:00,39.64,39.69,39.58,39.6,451900.0,29.8735,29.9112,29.8283,29.8434,451900.0
2007-10-10 11:30:00,39.6,39.81,39.57,39.8,296500.0,29.8434,30.0016,29.8208,29.9941,296500.0
2007-10-10 11:40:00,39.8,39.84,39.7,39.72,290800.0,29.9941,30.0243,29.9188,29.9338,290800.0
2007-10-10 11:50:00,39.72,39.72,39.61,39.67,206200.0,29.9338,29.9338,29.8509,29.8961,206200.0
2007-10-10 12:00:00,39.66,39.76,39.65,39.75,174300.0,29.8886,29.964,29.8811,29.9564,174300.0
2007-10-10 12:10:00,39.75,39.75,39.57,39.65,143200.0,29.9564,29.9564,29.8208,29.8811,143200.0
2007-10-10 12:20:00,39.66,39.71,39.53,39.56,208800.0,29.8886,29.9263,29.7906,29.8132,208800.0
2007-10-10 12:30:00,39.56,39.7,39.54,39.68,140300.0,29.8132,29.9188,29.7982,29.9037,140300.0
2007-10-10 12:40:00,39.69,39.72,39.65,39.67,90500.0,29.9112,29.9338,29.8811,29.8961,90500.0
2007-10-10 12:50:00,39.67,39.69,39.62,39.66,92200.0,29.8961,29.9112,29.8585,29.8886,92200.0
2007-10-10 13:00:00,39.66,39.68,39.59,39.61,108900.0,29.8886,29.9037,29.8359,29.8509,108900.0
2007-10-10 13:10:00,39.61,39.66,39.6,39.64,89900.0,29.8509,29.8886,29.8434,29.8735,89900.0
2007-10-10 13:20:00,39.63,39.67,39.6,39.64,96900.0,29.866,29.8961,29.8434,29.8735,96900.0
2007-10-10 13:30:00,39.64,39.74,39.64,39.72,118000.0,29.8735,29.9489,29.8735,29.9338,118000.0
2007-10-10 13:40:00,39.71,39.73,39.65,39.73,94700.0,29.9263,29.9414,29.8811,29.9414,94700.0
2007-10-10 13:50:00,39.73,39.98,39.72,39.96,359600.0,29.9414,30.1298,29.9338,30.1147,359600.0
2007-10-10 14:00:00,39.96,40.0,39.94,39.99,387600.0,30.1147,30.1448,30.0996,30.1373,387600.0
2007-10-10 14:10:00,39.98,40.04,39.95,40.03,887000.0,30.1298,30.175,30.1072,30.1674,887000.0
2007-10-10 14:20:00,40.02,40.05,39.95,40.03,504900.0,30.1599,30.1825,30.1072,30.1674,504900.0
2007-10-10 14:30:00,40.04,40.06,39.98,40.02,399600.0,30.175,30.1901,30.1298,30.1599,399600.0
2007-10-10 14:40:00,40.01,40.05,39.99,40.04,321500.0,30.1524,30.1825,30.1373,30.175,321500.0
2007-10-10 14:50:00,40.03,40.06,39.96,39.98,418500.0,30.1674,30.1901,30.1147,30.1298,418500.0
2007-10-10 15:00:00,39.99,40.02,39.95,39.95,363400.0,30.1373,30.1599,30.1072,30.1072,363400.0
2007-10-10 15:10:00,39.95,40.05,39.95,40.05,332600.0,30.1072,30.1825,30.1072,30.1825,332600.0
2007-10-10 15:20:00,40.05,40.13,40.05,40.09,421200.0,30.1825,30.2428,30.1825,30.2127,421200.0
2007-10-10 15:30:00,40.1,40.25,40.0,40.2,606400.0,30.2202,30.3332,30.1448,30.2956,606400.0
2007-10-10 15:40:00,40.2,40.2,40.07,40.08,551000.0,30.2956,30.2956,30.1976,30.2051,551000.0
2007-10-10 15:50:00,40.08,40.11,40.0,40.05,851300.0,30.2051,30.2277,30.1448,30.1825,851300.0
2007-10-11 09:30:00,40.4,41.12,40.25,40.6,906400.0,30.4463,30.9889,30.3332,30.597,906400.0
2007-10-11 09:40:00,40.6,40.8,40.37,40.42,405200.0,30.597,30.7477,30.4237,30.4614,405200.0
2007-10-11 09:50:00,40.43,40.54,40.37,40.46,310300.0,30.4689,30.5518,30.4237,30.4915,310300.0
2007-10-11 10:00:00,40.46,40.61,40.44,40.6,653900.0,30.4915,30.6045,30.4764,30.597,653900.0
2007-10-11 10:10:00,40.59,40.82,40.59,40.81,369900.0,30.5895,30.7628,30.5895,30.7553,369900.0
2007-10-11 10:20:00,40.81,40.93,40.79,40.83,451800.0,30.7553,30.8457,30.7402,30.7703,451800.0
2007-10-11 10:30:00,40.83,40.99,40.5,40.52,623600.0,30.7703,30.8909,30.5216,30.5367,623600.0
2007-10-11 10:40:00,40.52,40.75,40.52,40.73,339100.0,30.5367,30.7101,30.5367,30.695,339100.0
2007-10-11 10:50:00,40.73,40.84,40.72,40.84,263000.0,30.695,30.7779,30.6874,30.7779,263000.0
2007-10-11 11:00:00,40.84,40.84,40.74,40.79,229400.0,30.7779,30.7779,30.7025,30.7402,229400.0
2007-10-11 11:10:00,40.78,40.84,40.73,40.8,255700.0,30.7327,30.7779,30.695,30.7477,255700.0
2007-10-11 11:20:00,40.8,40.81,40.72,40.74,102200.0,30.7477,30.7553,30.6874,30.7025,102200.0
2007-10-11 11:30:00,40.74,40.83,40.74,40.81,245300.0,30.7025,30.7703,30.7025,30.7553,245300.0
2007-10-11 11:40:00,40.8,40.83,40.77,40.77,125600.0,30.7477,30.7703,30.7251,30.7251,125600.0
2007-10-11 11:50:00,40.77,40.82,40.75,40.76,197600.0,30.7251,30.7628,30.7101,30.7176,197600.0
2007-10-11 12:00:00,40.75,41.0,40.55,40.98,471400.0,30.7101,30.8985,30.5593,30.8834,471400.0
2007-10-11 12:10:00,40.98,41.01,40.94,41.0,571100.0,30.8834,30.906,30.8532,30.8985,571100.0
2007-10-11 12:20:00,41.0,41.15,40.97,41.05,451500.0,30.8985,31.0115,30.8758,30.9361,451500.0
2007-10-11 12:30:00,41.05,41.19,41.05,41.12,295800.0,30.9361,31.0416,30.9361,30.9889,295800.0
2007-10-11 12:40:00,41.13,41.3,41.12,41.14,395900.0,30.9964,31.1245,30.9889,31.004,395900.0
2007-10-11 12:50:00,41.13,41.15,41.01,41.11,286300.0,30.9964,31.0115,30.906,30.9814,286300.0
2007-10-11 13:00:00,41.12,41.19,40.88,41.06,362000.0,30.9889,31.0416,30.808,30.9437,362000.0
2007-10-11 13:10:00,41.05,41.17,41.03,41.04,209100.0,30.9361,31.0266,30.9211,30.9286,209100.0
2007-10-11 13:20:00,41.02,41.05,40.93,40.94,190000.0,30.9135,30.9361,30.8457,30.8532,190000.0
2007-10-11 13:30:00,40.95,40.98,40.84,40.95,237400.0,30.8608,30.8834,30.7779,30.8608,237400.0
2007-10-11 13:40:00,40.94,40.97,40.9,40.94,235500.0,30.8532,30.8758,30.8231,30.8532,235500.0
2007-10-11 13:50:00,40.93,40.94,40.81,40.87,308000.0,30.8457,30.8532,30.7553,30.8005,308000.0
2007-10-11 14:00:00,40.86,40.87,40.69,40.72,578600.0,30.793,30.8005,30.6648,30.6874,578600.0
2007-10-11 14:10:00,40.73,40.78,40.44,40.54,646700.0,30.695,30.7327,30.4764,30.5518,646700.0
2007-10-11 14:20:00,40.54,40.88,40.52,40.67,682200.0,30.5518,30.808,30.5367,30.6498,682200.0
2007-10-11 14:30:00,40.67,41.0,40.53,40.98,1098700.0,30.6498,30.8985,30.5443,30.8834,1098700.0
2007-10-11 14:40:00,40.98,41.09,40.93,41.01,434100.0,30.8834,30.9663,30.8457,30.906,434100.0
2007-10-11 14:50:00,41.01,41.04,40.92,41.03,485300.0,30.906,30.9286,30.8382,30.9211,485300.0
2007-10-11 15:00:00,41.03,41.09,40.55,40.62,554000.0,30.9211,30.9663,30.5593,30.6121,554000.0
2007-10-11 15:10:00,40.62,40.75,40.4,40.48,646800.0,30.6121,30.7101,30.4463,30.5066,646800.0
2007-10-11 15:20:00,40.48,40.58,40.2,40.41,675100.0,30.5066,30.5819,30.2956,30.4538,675100.0
2007-10-11 15:30:00,40.4,40.62,40.35,40.62,640300.0,30.4463,30.6121,30.4086,30.6121,640300.0
2007-10-11 15:40:00,40.61,40.74,40.53,40.56,497800.0,30.6045,30.7025,30.5443,30.5669,497800.0
2007-10-11 15:50:00,40.57,40.77,40.56,40.67,639100.0,30.5744,30.7251,30.5669,30.6498,639100.0
2007-10-12 09:30:00,40.74,41.0,40.65,40.7,356800.0,30.7025,30.8985,30.6347,30.6724,356800.0
2007-10-12 09:40:00,40.69,40.91,40.33,40.86,438200.0,30.6648,30.8306,30.3935,30.793,438200.0
2007-10-12 09:50:00,40.86,40.96,40.67,40.85,278500.0,30.793,30.8683,30.6498,30.7854,278500.0
2007-10-12 10:00:00,40.83,41.0,40.78,41.0,241300.0,30.7703,30.8985,30.7327,30.8985,241300.0
2007-10-12 10:10:00,40.99,41.13,40.99,41.04,283500.0,30.8909,30.9964,30.8909,30.9286,283500.0
2007-10-12 10:20:00,41.04,41.08,40.78,40.82,211400.0,30.9286,30.9587,30.7327,30.7628,211400.0
2007-10-12 10:30:00,40.81,40.85,40.61,40.71,243100.0,30.7553,30.7854,30.6045,30.6799,243100.0
2007-10-12 10:40:00,40.72,40.9,40.67,40.85,171600.0,30.6874,30.8231,30.6498,30.7854,171600.0
2007-10-12 10:50:00,40.85,40.98,40.79,40.95,189600.0,30.7854,30.8834,30.7402,30.8608,189600.0
2007-10-12 11:00:00,40.95,40.99,40.89,40.91,154400.0,30.8608,30.8909,30.8156,30.8306,154400.0
2007-10-12 11:10:00,40.9,40.93,40.85,40.87,142500.0,30.8231,30.8457,30.7854,30.8005,142500.0
2007-10-12 11:20:00,40.86,41.1,40.86,41.1,245900.0,30.793,30.9738,30.793,30.9738,245900.0
2007-10-12 11:30:00,41.1,41.22,41.03,41.21,327300.0,30.9738,31.0643,30.9211,31.0567,327300.0
2007-10-12 11:40:00,41.2,41.24,41.17,41.24,234700.0,31.0492,31.0793,31.0266,31.0793,234700.0
2007-10-12 11:50:00,41.24,41.33,41.21,41.22,323600.0,31.0793,31.1472,31.0567,31.0643,323600.0
2007-10-12 12:00:00,41.21,41.37,41.21,41.3,267600.0,31.0567,31.1773,31.0567,31.1245,267600.0
2007-10-12 12:10:00,41.31,41.31,41.2,41.22,161800.0,31.1321,31.1321,31.0492,31.0643,161800.0
2007-10-12 12:20:00,41.22,41.3,41.21,41.3,157000.0,31.0643,31.1245,31.0567,31.1245,157000.0
2007-10-12 12:30:00,41.29,41.31,41.11,41.11,108700.0,31.117,31.1321,30.9814,30.9814,108700.0
2007-10-12 12:40:00,41.12,41.19,41.1,41.18,151100.0,30.9889,31.0416,30.9738,31.0341,151100.0
2007-10-12 12:50:00,41.18,41.26,41.17,41.25,117600.0,31.0341,31.0944,31.0266,31.0869,117600.0
2007-10-12 13:00:00,41.25,41.26,41.15,41.15,110400.0,31.0869,31.0944,31.0115,31.0115,110400.0
2007-10-12 13:10:00,41.15,41.16,41.03,41.03,140600.0,31.0115,31.019,30.9211,30.9211,140600.0
2007-10-12 13:20:00,41.04,41.12,40.95,41.06,193900.0,30.9286,30.9889,30.8608,30.9437,193900.0
2007-10-12 13:30:00,41.06,41.09,40.99,41.08,121900.0,30.9437,30.9663,30.8909,30.9587,121900.0
2007-10-12 13:40:00,41.08,41.18,41.07,41.11,104800.0,30.9587,31.0341,30.9512,30.9814,104800.0
2007-10-12 13:50:00,41.11,41.12,40.99,41.03,132000.0,30.9814,30.9889,30.8909,30.9211,132000.0
2007-10-12 14:00:00,41.02,41.25,41.02,41.1,262000.0,30.9135,31.0869,30.9135,30.9738,262000.0
2007-10-12 14:10:00,41.1,41.16,41.07,41.13,133300.0,30.9738,31.019,30.9512,30.9964,133300.0
2007-10-12 14:20:00,41.14,41.18,41.1,41.11,166300.0,31.004,31.0341,30.9738,30.9814,166300.0
2007-10-12 14:30:00,41.1,41.22,41.1,41.2,155900.0,30.9738,31.0643,30.9738,31.0492,155900.0
2007-10-12 14:40:00,41.2,41.2,41.15,41.15,115300.0,31.0492,31.0492,31.0115,31.0115,115300.0
2007-10-12 14:50:00,41.15,41.18,41.08,41.09,180200.0,31.0115,31.0341,30.9587,30.9663,180200.0
2007-10-12 15:00:00,41.1,41.14,41.0,41.12,186200.0,30.9738,31.004,30.8985,30.9889,186200.0
2007-10-12 15:10:00,41.13,41.13,41.06,41.13,212700.0,30.9964,30.9964,30.9437,30.9964,212700.0
2007-10-12 15:20:00,41.13,41.18,41.02,41.03,263700.0,30.9964,31.0341,30.9135,30.9211,263700.0
2007-10-12 15:30:00,41.03,41.16,41.02,41.16,266900.0,30.9211,31.019,30.9135,31.019,266900.0
2007-10-12 15:40:00,41.16,41.28,41.15,41.23,547100.0,31.019,31.1095,31.0115,31.0718,547100.0
2007-10-12 15:50:00,41.23,41.27,41.15,41.17,602300.0,31.0718,31.1019,31.0115,31.0266,602300.0
2007-10-15 09:30:00,41.81,41.95,41.63,41.76,521800.0,31.5089,31.6144,31.3732,31.4712,521800.0
2007-10-15 09:40:00,41.76,41.87,41.42,41.56,528800.0,31.4712,31.5541,31.215,31.3205,528800.0
2007-10-15 09:50:00,41.56,41.6,41.47,41.51,229000.0,31.3205,31.3506,31.2527,31.2828,229000.0
2007-10-15 10:00:00,41.5,41.73,41.46,41.7,392800.0,31.2753,31.4486,31.2451,31.426,392800.0
2007-10-15 10:10:00,41.71,41.8,41.61,41.69,289800.0,31.4335,31.5014,31.3582,31.4185,289800.0
2007-10-15 10:20:00,41.69,41.77,41.67,41.73,264100.0,31.4185,31.4787,31.4034,31.4486,264100.0
2007-10-15 10:30:00,41.74,41.74,41.5,41.51,220700.0,31.4561,31.4561,31.2753,31.2828,220700.0
2007-10-15 10:40:00,41.51,41.65,41.45,41.54,257200.0,31.2828,31.3883,31.2376,31.3054,257200.0
2007-10-15 10:50:00,41.55,41.59,41.47,41.51,261600.0,31.3129,31.3431,31.2527,31.2828,261600.0
2007-10-15 11:00:00,41.5,41.51,41.37,41.41,307000.0,31.2753,31.2828,31.1773,31.2074,307000.0
2007-10-15 11:10:00,41.41,41.75,41.33,41.65,329900.0,31.2074,31.4637,31.1472,31.3883,329900.0
2007-10-15 11:20:00,41.65,41.65,41.32,41.46,355300.0,31.3883,31.3883,31.1396,31.2451,355300.0
2007-10-15 11:30:00,41.46,41.5,41.29,41.5,294800.0,31.2451,31.2753,31.117,31.2753,294800.0
2007-10-15 11:40:00,41.5,41.5,41.34,41.34,177500.0,31.2753,31.2753,31.1547,31.1547,177500.0
2007-10-15 11:50:00,41.34,41.45,41.31,41.41,143100.0,31.1547,31.2376,31.1321,31.2074,143100.0
2007-10-15 12:00:00,41.41,41.41,41.2,41.35,226500.0,31.2074,31.2074,31.0492,31.1622,226500.0
2007-10-15 12:10:00,41.34,41.45,41.33,41.4,2807700.0,31.1547,31.2376,31.1472,31.1999,2807700.0
2007-10-15 12:20:00,41.41,41.52,41.4,41.45,167900.0,31.2074,31.2903,31.1999,31.2376,167900.0
2007-10-15 12:30:00,41.44,41.61,41.4,41.59,250300.0,31.2301,31.3582,31.1999,31.3431,250300.0
2007-10-15 12:40:00,41.59,41.71,41.49,41.5,197700.0,31.3431,31.4335,31.2677,31.2753,197700.0
2007-10-15 12:50:00,41.51,41.67,41.51,41.6,141900.0,31.2828,31.4034,31.2828,31.3506,141900.0
2007-10-15 13:00:00,41.6,41.6,41.36,41.39,179800.0,31.3506,31.3506,31.1698,31.1924,179800.0
2007-10-15 13:10:00,41.39,41.6,41.33,41.58,202600.0,31.1924,31.3506,31.1472,31.3356,202600.0
2007-10-15 13:20:00,41.56,41.69,41.46,41.69,208300.0,31.3205,31.4185,31.2451,31.4185,208300.0
2007-10-15 13:30:00,41.68,41.7,41.52,41.58,305200.0,31.4109,31.426,31.2903,31.3356,305200.0
2007-10-15 13:40:00,41.58,41.6,41.45,41.47,324600.0,31.3356,31.3506,31.2376,31.2527,324600.0
2007-10-15 13:50:00,41.47,41.55,41.44,41.5,138300.0,31.2527,31.3129,31.2301,31.2753,138300.0
2007-10-15 14:00:00,41.5,41.52,41.42,41.43,138700.0,31.2753,31.2903,31.215,31.2225,138700.0
2007-10-15 14:10:00,41.43,41.64,41.36,41.55,246800.0,31.2225,31.3808,31.1698,31.3129,246800.0
2007-10-15 14:20:00,41.56,41.7,41.51,41.63,189600.0,31.3205,31.426,31.2828,31.3732,189600.0
2007-10-15 14:30:00,41.64,41.7,41.53,41.64,210000.0,31.3808,31.426,31.2979,31.3808,210000.0
2007-10-15 14:40:00,41.64,41.73,41.63,41.64,161500.0,31.3808,31.4486,31.3732,31.3808,161500.0
2007-10-15 14:50:00,41.64,41.67,41.51,41.59,167300.0,31.3808,31.4034,31.2828,31.3431,167300.0
2007-10-15 15:00:00,41.59,41.73,41.55,41.66,247300.0,31.3431,31.4486,31.3129,31.3958,247300.0
2007-10-15 15:10:00,41.65,41.68,41.5,41.63,344300.0,31.3883,31.4109,31.2753,31.3732,344300.0
2007-10-15 15:20:00,41.63,41.68,41.41,41.52,243700.0,31.3732,31.4109,31.2074,31.2903,243700.0
2007-10-15 15:30:00,41.52,41.53,41.4,41.46,290400.0,31.2903,31.2979,31.1999,31.2451,290400.0
2007-10-15 15:40:00,41.46,41.75,41.41,41.58,433000.0,31.2451,31.4637,31.2074,31.3356,433000.0
2007-10-15 15:50:00,41.59,41.6,41.47,41.48,477400.0,31.3431,31.3506,31.2527,31.2602,477400.0
2007-10-16 09:30:00,41.58,41.66,41.38,41.41,406100.0,31.3356,31.3958,31.1848,31.2074,406100.0
2007-10-16 09:40:00,41.41,41.56,41.27,41.3,390200.0,31.2074,31.3205,31.1019,31.1245,390200.0
2007-10-16 09:50:00,41.3,41.34,41.04,41.27,358700.0,31.1245,31.1547,30.9286,31.1019,358700.0
2007-10-16 10:00:00,41.28,41.42,41.19,41.39,304900.0,31.1095,31.215,31.0416,31.1924,304900.0
2007-10-16 10:10:00,41.38,41.4,41.15,41.15,264100.0,31.1848,31.1999,31.0115,31.0115,264100.0
2007-10-16 10:20:00,41.15,41.27,40.98,41.09,425100.0,31.0115,31.1019,30.8834,30.9663,425100.0
2007-10-16 10:30:00,41.09,41.15,40.94,40.96,252700.0,30.9663,31.0115,30.8532,30.8683,252700.0
2007-10-16 10:40:00,40.97,41.13,40.95,41.1,196200.0,30.8758,30.9964,30.8608,30.9738,196200.0
2007-10-16 10:50:00,41.11,41.11,41.02,41.06,158300.0,30.9814,30.9814,30.9135,30.9437,158300.0
2007-10-16 11:00:00,41.07,41.21,41.05,41.11,242700.0,30.9512,31.0567,30.9361,30.9814,242700.0
2007-10-16 11:10:00,41.11,41.15,41.04,41.07,183400.0,30.9814,31.0115,30.9286,30.9512,183400.0
2007-10-16 11:20:00,41.08,41.31,41.08,41.3,248100.0,30.9587,31.1321,30.9587,31.1245,248100.0
2007-10-16 11:30:00,41.29,41.42,41.23,41.36,239000.0,31.117,31.215,31.0718,31.1698,239000.0
2007-10-16 11:40:00,41.37,41.41,41.14,41.15,235400.0,31.1773,31.2074,31.004,31.0115,235400.0
2007-10-16 11:50:00,41.14,41.24,41.01,41.03,193100.0,31.004,31.0793,30.906,30.9211,193100.0
2007-10-16 12:00:00,41.02,41.19,41.01,41.16,151400.0,30.9135,31.0416,30.906,31.019,151400.0
2007-10-16 12:10:00,41.16,41.18,41.07,41.12,143700.0,31.019,31.0341,30.9512,30.9889,143700.0
2007-10-16 12:20:00,41.12,41.19,41.03,41.19,139800.0,30.9889,31.0416,30.9211,31.0416,139800.0
2007-10-16 12:30:00,41.18,41.21,41.14,41.17,123500.0,31.0341,31.0567,31.004,31.0266,123500.0
2007-10-16 12:40:00,41.18,41.32,41.14,41.28,148500.0,31.0341,31.1396,31.004,31.1095,148500.0
2007-10-16 12:50:00,41.28,41.3,41.23,41.3,82900.0,31.1095,31.1245,31.0718,31.1245,82900.0
2007-10-16 13:00:00,41.3,41.31,41.12,41.16,101300.0,31.1245,31.1321,30.9889,31.019,101300.0
2007-10-16 13:10:00,41.16,41.29,41.1,41.29,127100.0,31.019,31.117,30.9738,31.117,127100.0
2007-10-16 13:20:00,41.29,41.38,41.25,41.32,154000.0,31.117,31.1848,31.0869,31.1396,154000.0
2007-10-16 13:30:00,41.31,41.32,41.18,41.22,167300.0,31.1321,31.1396,31.0341,31.0643,167300.0
2007-10-16 13:40:00,41.23,41.28,41.15,41.21,125600.0,31.0718,31.1095,31.0115,31.0567,125600.0
2007-10-16 13:50:00,41.21,41.29,41.12,41.27,231400.0,31.0567,31.117,30.9889,31.1019,231400.0
2007-10-16 14:00:00,41.28,41.33,41.22,41.28,148400.0,31.1095,31.1472,31.0643,31.1095,148400.0
2007-10-16 14:10:00,41.28,41.37,41.25,41.37,158400.0,31.1095,31.1773,31.0869,31.1773,158400.0
2007-10-16 14:20:00,41.37,41.38,41.27,41.3,150300.0,31.1773,31.1848,31.1019,31.1245,150300.0
2007-10-16 14:30:00,41.31,41.31,41.17,41.2,237200.0,31.1321,31.1321,31.0266,31.0492,237200.0
2007-10-16 14:40:00,41.2,41.23,41.17,41.21,172700.0,31.0492,31.0718,31.0266,31.0567,172700.0
2007-10-16 14:50:00,41.21,41.27,41.2,41.23,249200.0,31.0567,31.1019,31.0492,31.0718,249200.0
2007-10-16 15:00:00,41.23,41.28,41.2,41.21,264200.0,31.0718,31.1095,31.0492,31.0567,264200.0
2007-10-16 15:10:00,41.21,41.26,41.16,41.25,225000.0,31.0567,31.0944,31.019,31.0869,225000.0
2007-10-16 15:20:00,41.25,41.29,41.2,41.21,177500.0,31.0869,31.117,31.0492,31.0567,177500.0
2007-10-16 15:30:00,41.21,41.27,41.16,41.23,270800.0,31.0567,31.1019,31.019,31.0718,270800.0
2007-10-16 15:40:00,41.23,41.29,41.17,41.27,464700.0,31.0718,31.117,31.0266,31.1019,464700.0
2007-10-16 15:50:00,41.27,41.32,41.23,41.31,536200.0,31.1019,31.1396,31.0718,31.1321,536200.0
2007-10-17 09:30:00,41.55,41.55,41.3,41.45,366500.0,31.3129,31.3129,31.1245,31.2376,366500.0
2007-10-17 09:40:00,41.45,41.45,41.26,41.44,259700.0,31.2376,31.2376,31.0944,31.2301,259700.0
2007-10-17 09:50:00,41.44,41.46,41.16,41.17,213900.0,31.2301,31.2451,31.019,31.0266,213900.0
2007-10-17 10:00:00,41.16,41.35,41.16,41.32,147700.0,31.019,31.1622,31.019,31.1396,147700.0
2007-10-17 10:10:00,41.32,41.38,41.25,41.36,203700.0,31.1396,31.1848,31.0869,31.1698,203700.0
2007-10-17 10:20:00,41.36,41.37,41.24,41.27,206000.0,31.1698,31.1773,31.0793,31.1019,206000.0
2007-10-17 10:30:00,41.26,41.26,41.0,41.05,394900.0,31.0944,31.0944,30.8985,30.9361,394900.0
2007-10-17 10:40:00,41.05,41.13,40.98,41.11,248100.0,30.9361,30.9964,30.8834,30.9814,248100.0
2007-10-17 10:50:00,41.1,41.1,40.87,40.87,257200.0,30.9738,30.9738,30.8005,30.8005,257200.0
2007-10-17 11:00:00,40.87,41.15,40.87,40.9,338700.0,30.8005,31.0115,30.8005,30.8231,338700.0
2007-10-17 11:10:00,40.9,41.07,40.88,41.05,155500.0,30.8231,30.9512,30.808,30.9361,155500.0
2007-10-17 11:20:00,41.06,41.1,41.03,41.1,156600.0,30.9437,30.9738,30.9211,30.9738,156600.0
2007-10-17 11:30:00,41.1,41.3,41.09,41.21,231700.0,30.9738,31.1245,30.9663,31.0567,231700.0
2007-10-17 11:40:00,41.22,41.33,41.21,41.22,258000.0,31.0643,31.1472,31.0567,31.0643,258000.0
2007-10-17 11:50:00,41.23,41.31,41.21,41.26,102100.0,31.0718,31.1321,31.0567,31.0944,102100.0
2007-10-17 12:00:00,41.25,41.42,41.25,41.39,204000.0,31.0869,31.215,31.0869,31.1924,204000.0
2007-10-17 12:10:00,41.39,41.4,41.22,41.25,146400.0,31.1924,31.1999,31.0643,31.0869,146400.0
2007-10-17 12:20:00,41.25,41.28,41.16,41.22,150600.0,31.0869,31.1095,31.019,31.0643,150600.0
2007-10-17 12:30:00,41.23,41.25,41.15,41.18,144400.0,31.0718,31.0869,31.0115,31.0341,144400.0
2007-10-17 12:40:00,41.19,41.25,41.19,41.21,112800.0,31.0416,31.0869,31.0416,31.0567,112800.0
2007-10-17 12:50:00,41.21,41.22,41.02,41.04,116100.0,31.0567,31.0643,30.9135,30.9286,116100.0
2007-10-17 13:00:00,41.02,41.09,40.97,40.99,183100.0,30.9135,30.9663,30.8758,30.8909,183100.0
2007-10-17 13:10:00,41.0,41.15,40.91,41.1,273800.0,30.8985,31.0115,30.8306,30.9738,273800.0
2007-10-17 13:20:00,41.1,41.17,40.96,41.0,143600.0,30.9738,31.0266,30.8683,30.8985,143600.0
2007-10-17 13:30:00,40.99,41.25,40.99,41.19,189800.0,30.8909,31.0869,30.8909,31.0416,189800.0
2007-10-17 13:40:00,41.19,41.21,40.94,40.94,167200.0,31.0416,31.0567,30.8532,30.8532,167200.0
2007-10-17 13:50:00,40.94,41.03,40.86,40.95,316100.0,30.8532,30.9211,30.793,30.8608,316100.0
2007-10-17 14:00:00,40.94,41.16,40.9,41.11,291300.0,30.8532,31.019,30.8231,30.9814,291300.0
2007-10-17 14:10:00,41.12,41.15,40.87,41.01,214000.0,30.9889,31.0115,30.8005,30.906,214000.0
2007-10-17 14:20:00,41.01,41.07,40.95,41.0,174500.0,30.906,30.9512,30.8608,30.8985,174500.0
2007-10-17 14:30:00,41.02,41.06,40.94,41.01,159600.0,30.9135,30.9437,30.8532,30.906,159600.0
2007-10-17 14:40:00,41.01,41.18,41.0,41.17,188300.0,30.906,31.0341,30.8985,31.0266,188300.0
2007-10-17 14:50:00,41.15,41.18,41.03,41.04,155800.0,31.0115,31.0341,30.9211,30.9286,155800.0
2007-10-17 15:00:00,41.03,41.13,40.97,41.06,244300.0,30.9211,30.9964,30.8758,30.9437,244300.0
2007-10-17 15:10:00,41.06,41.26,40.99,41.18,241300.0,30.9437,31.0944,30.8909,31.0341,241300.0
2007-10-17 15:20:00,41.18,41.21,41.08,41.12,157600.0,31.0341,31.0567,30.9587,30.9889,157600.0
2007-10-17 15:30:00,41.12,41.19,41.02,41.02,205200.0,30.9889,31.0416,30.9135,30.9135,205200.0
2007-10-17 15:40:00,41.02,41.19,41.02,41.13,425600.0,30.9135,31.0416,30.9135,30.9964,425600.0
2007-10-17 15:50:00,41.14,41.22,41.07,41.17,526700.0,31.004,31.0643,30.9512,31.0266,526700.0
2007-10-18 09:30:00,41.06,41.46,40.62,41.12,291200.0,30.9437,31.2451,30.6121,30.9889,291200.0
2007-10-18 09:40:00,41.13,41.25,40.98,41.07,333200.0,30.9964,31.0869,30.8834,30.9512,333200.0
2007-10-18 09:50:00,41.07,41.14,40.92,40.95,260300.0,30.9512,31.004,30.8382,30.8608,260300.0
2007-10-18 10:00:00,40.94,41.02,40.91,41.0,241100.0,30.8532,30.9135,30.8306,30.8985,241100.0
2007-10-18 10:10:00,41.0,41.25,40.98,41.24,200400.0,30.8985,31.0869,30.8834,31.0793,200400.0
2007-10-18 10:20:00,41.24,41.26,41.11,41.23,241200.0,31.0793,31.0944,30.9814,31.0718,241200.0
2007-10-18 10:30:00,41.23,41.26,41.06,41.17,348500.0,31.0718,31.0944,30.9437,31.0266,348500.0
2007-10-18 10:40:00,41.17,41.25,41.05,41.06,161800.0,31.0266,31.0869,30.9361,30.9437,161800.0
2007-10-18 10:50:00,41.07,41.16,41.03,41.07,165100.0,30.9512,31.019,30.9211,30.9512,165100.0
2007-10-18 11:00:00,41.06,41.14,41.03,41.04,123800.0,30.9437,31.004,30.9211,30.9286,123800.0
2007-10-18 11:10:00,41.04,41.07,40.96,40.96,133000.0,30.9286,30.9512,30.8683,30.8683,133000.0
2007-10-18 11:20:00,40.96,41.11,40.95,41.06,143900.0,30.8683,30.9814,30.8608,30.9437,143900.0
2007-10-18 11:30:00,41.05,41.11,40.96,40.98,191200.0,30.9361,30.9814,30.8683,30.8834,191200.0
2007-10-18 11:40:00,40.98,41.04,40.9,40.91,220700.0,30.8834,30.9286,30.8231,30.8306,220700.0
2007-10-18 11:50:00,40.91,40.95,40.87,40.89,150000.0,30.8306,30.8608,30.8005,30.8156,150000.0
2007-10-18 12:00:00,40.89,41.04,40.85,40.91,295400.0,30.8156,30.9286,30.7854,30.8306,295400.0
2007-10-18 12:10:00,40.91,41.0,40.89,40.94,131000.0,30.8306,30.8985,30.8156,30.8532,131000.0
2007-10-18 12:20:00,40.93,40.98,40.91,40.94,136300.0,30.8457,30.8834,30.8306,30.8532,136300.0
2007-10-18 12:30:00,40.94,41.06,40.94,41.01,142100.0,30.8532,30.9437,30.8532,30.906,142100.0
2007-10-18 12:40:00,41.02,41.03,40.9,40.93,117200.0,30.9135,30.9211,30.8231,30.8457,117200.0
2007-10-18 12:50:00,40.93,41.01,40.9,40.91,126600.0,30.8457,30.906,30.8231,30.8306,126600.0
2007-10-18 13:00:00,40.9,40.94,40.87,40.92,103000.0,30.8231,30.8532,30.8005,30.8382,103000.0
2007-10-18 13:10:00,40.92,40.99,40.85,40.98,140700.0,30.8382,30.8909,30.7854,30.8834,140700.0
2007-10-18 13:20:00,40.97,41.0,40.93,40.98,90200.0,30.8758,30.8985,30.8457,30.8834,90200.0
2007-10-18 13:30:00,40.98,41.06,40.92,40.94,180400.0,30.8834,30.9437,30.8382,30.8532,180400.0
2007-10-18 13:40:00,40.93,40.96,40.88,40.94,89300.0,30.8457,30.8683,30.808,30.8532,89300.0
2007-10-18 13:50:00,40.93,40.96,40.88,40.95,107100.0,30.8457,30.8683,30.808,30.8608,107100.0
2007-10-18 14:00:00,40.94,41.02,40.92,40.98,102000.0,30.8532,30.9135,30.8382,30.8834,102000.0
2007-10-18 14:10:00,40.98,41.0,40.89,40.89,96500.0,30.8834,30.8985,30.8156,30.8156,96500.0
2007-10-18 14:20:00,40.89,40.97,40.88,40.93,114700.0,30.8156,30.8758,30.808,30.8457,114700.0
2007-10-18 14:30:00,40.93,40.95,40.87,40.92,123400.0,30.8457,30.8608,30.8005,30.8382,123400.0
2007-10-18 14:40:00,40.91,40.96,40.77,40.77,217800.0,30.8306,30.8683,30.7251,30.7251,217800.0
2007-10-18 14:50:00,40.77,40.89,40.77,40.87,150300.0,30.7251,30.8156,30.7251,30.8005,150300.0
2007-10-18 15:00:00,40.87,40.97,40.85,40.94,173200.0,30.8005,30.8758,30.7854,30.8532,173200.0
2007-10-18 15:10:00,40.95,41.01,40.9,40.93,247300.0,30.8608,30.906,30.8231,30.8457,247300.0
2007-10-18 15:20:00,40.92,40.99,40.91,40.99,194200.0,30.8382,30.8909,30.8306,30.8909,194200.0
2007-10-18 15:30:00,40.98,41.03,40.97,41.01,197500.0,30.8834,30.9211,30.8758,30.906,197500.0
2007-10-18 15:40:00,41.02,41.05,40.97,41.0,368200.0,30.9135,30.9361,30.8758,30.8985,368200.0
2007-10-18 15:50:00,41.0,41.06,40.96,41.0,575400.0,30.8985,30.9437,30.8683,30.8985,575400.0
2007-10-19 09:30:00,39.93,39.95,38.78,39.08,3037000.0,30.0921,30.1072,29.2254,29.4515,3037000.0
2007-10-19 09:40:00,39.11,39.45,39.06,39.33,1261600.0,29.4741,29.7303,29.4364,29.6399,1261600.0
2007-10-19 09:50:00,39.33,39.33,38.65,39.04,1824300.0,29.6399,29.6399,29.1274,29.4214,1824300.0
2007-10-19 10:00:00,39.05,39.07,38.67,38.95,909800.0,29.4289,29.444,29.1425,29.3535,909800.0
2007-10-19 10:10:00,38.95,38.97,38.65,38.85,942200.0,29.3535,29.3686,29.1274,29.2782,942200.0
2007-10-19 10:20:00,38.85,38.86,38.67,38.71,629700.0,29.2782,29.2857,29.1425,29.1727,629700.0
2007-10-19 10:30:00,38.71,38.72,38.55,38.62,934400.0,29.1727,29.1802,29.0521,29.1048,934400.0
2007-10-19 10:40:00,38.63,38.63,38.43,38.5,1398300.0,29.1124,29.1124,28.9617,29.0144,1398300.0
2007-10-19 10:50:00,38.49,38.51,38.12,38.13,931400.0,29.0069,29.0219,28.728,28.7356,931400.0
2007-10-19 11:00:00,38.13,38.41,38.12,38.38,697900.0,28.7356,28.9466,28.728,28.924,697900.0
2007-10-19 11:10:00,38.38,38.47,38.2,38.27,715000.0,28.924,28.9918,28.7883,28.8411,715000.0
2007-10-19 11:20:00,38.27,38.35,38.1,38.31,657100.0,28.8411,28.9014,28.713,28.8712,657100.0
2007-10-19 11:30:00,38.31,38.33,38.11,38.15,515500.0,28.8712,28.8863,28.7205,28.7506,515500.0
2007-10-19 11:40:00,38.14,38.26,38.1,38.13,635300.0,28.7431,28.8335,28.713,28.7356,635300.0
2007-10-19 11:50:00,38.12,38.26,37.8,38.24,813800.0,28.728,28.8335,28.4869,28.8185,813800.0
2007-10-19 12:00:00,38.23,38.38,38.17,38.35,482600.0,28.8109,28.924,28.7657,28.9014,482600.0
2007-10-19 12:10:00,38.35,38.58,38.28,38.55,780100.0,28.9014,29.0747,28.8486,29.0521,780100.0
2007-10-19 12:20:00,38.54,38.84,38.43,38.8,1072300.0,29.0446,29.2706,28.9617,29.2405,1072300.0
2007-10-19 12:30:00,38.8,39.06,38.8,38.82,801200.0,29.2405,29.4364,29.2405,29.2556,801200.0
2007-10-19 12:40:00,38.82,38.9,38.71,38.77,459200.0,29.2556,29.3159,29.1727,29.2179,459200.0
2007-10-19 12:50:00,38.77,38.78,38.65,38.68,448600.0,29.2179,29.2254,29.1274,29.1501,448600.0
2007-10-19 13:00:00,38.69,38.74,38.58,38.72,194200.0,29.1576,29.1953,29.0747,29.1802,194200.0
2007-10-19 13:10:00,38.73,38.84,38.71,38.83,257100.0,29.1877,29.2706,29.1727,29.2631,257100.0
2007-10-19 13:20:00,38.83,38.85,38.67,38.69,3447200.0,29.2631,29.2782,29.1425,29.1576,3447200.0
2007-10-19 13:30:00,38.7,38.73,38.64,38.67,193300.0,29.1651,29.1877,29.1199,29.1425,193300.0
2007-10-19 13:40:00,38.67,39.15,38.62,39.09,524300.0,29.1425,29.5043,29.1048,29.459,524300.0
2007-10-19 13:50:00,39.1,39.29,39.05,39.23,918000.0,29.4666,29.6098,29.4289,29.5645,918000.0
2007-10-19 14:00:00,39.24,39.26,38.95,39.16,762900.0,29.5721,29.5872,29.3535,29.5118,762900.0
2007-10-19 14:10:00,39.16,39.26,39.02,39.13,503600.0,29.5118,29.5872,29.4063,29.4892,503600.0
2007-10-19 14:20:00,39.13,39.52,39.08,39.4,758500.0,29.4892,29.7831,29.4515,29.6927,758500.0
2007-10-19 14:30:00,39.4,39.45,39.17,39.27,527700.0,29.6927,29.7303,29.5193,29.5947,527700.0
2007-10-19 14:40:00,39.27,39.37,39.25,39.32,298900.0,29.5947,29.6701,29.5796,29.6324,298900.0
2007-10-19 14:50:00,39.33,39.35,39.12,39.15,555400.0,29.6399,29.655,29.4817,29.5043,555400.0
2007-10-19 15:00:00,39.14,39.19,38.8,38.93,697500.0,29.4967,29.5344,29.2405,29.3385,697500.0
2007-10-19 15:10:00,38.92,38.94,38.61,38.73,672200.0,29.3309,29.346,29.0973,29.1877,672200.0
2007-10-19 15:20:00,38.74,38.75,38.52,38.52,797200.0,29.1953,29.2028,29.0295,29.0295,797200.0
2007-10-19 15:30:00,38.52,38.88,38.46,38.85,1159300.0,29.0295,29.3008,28.9843,29.2782,1159300.0
2007-10-19 15:40:00,38.85,39.06,38.72,38.81,1126100.0,29.2782,29.4364,29.1802,29.248,1126100.0
2007-10-19 15:50:00,38.81,39.02,38.74,38.81,1388900.0,29.248,29.4063,29.1953,29.248,1388900.0
2007-10-22 09:30:00,37.97,39.19,37.82,39.0,1366300.0,28.615,29.5344,28.5019,29.3912,1366300.0
2007-10-22 09:40:00,39.0,39.53,38.95,39.42,1333100.0,29.3912,29.7906,29.3535,29.7077,1333100.0
2007-10-22 09:50:00,39.44,39.75,39.1,39.75,983200.0,29.7228,29.9564,29.4666,29.9564,983200.0
2007-10-22 10:00:00,39.75,40.87,39.71,40.37,1586800.0,29.9564,30.8005,29.9263,30.4237,1586800.0
2007-10-22 10:10:00,40.37,40.56,40.21,40.52,1357000.0,30.4237,30.5669,30.3031,30.5367,1357000.0
2007-10-22 10:20:00,40.52,40.52,39.91,40.05,814900.0,30.5367,30.5367,30.077,30.1825,814900.0
2007-10-22 10:30:00,40.02,40.08,39.63,39.88,1067900.0,30.1599,30.2051,29.866,30.0544,1067900.0
2007-10-22 10:40:00,39.89,39.9,39.13,39.2,1328300.0,30.0619,30.0695,29.4892,29.5419,1328300.0
2007-10-22 10:50:00,39.19,39.29,38.7,38.71,1820700.0,29.5344,29.6098,29.1651,29.1727,1820700.0
2007-10-22 11:00:00,38.7,38.7,37.86,38.23,1764200.0,29.1651,29.1651,28.5321,28.8109,1764200.0
2007-10-22 11:10:00,38.23,38.73,38.19,38.49,663900.0,28.8109,29.1877,28.7808,29.0069,663900.0
2007-10-22 11:20:00,38.49,38.83,38.48,38.81,606000.0,29.0069,29.2631,28.9993,29.248,606000.0
2007-10-22 11:30:00,38.81,39.14,38.81,39.03,480500.0,29.248,29.4967,29.248,29.4138,480500.0
2007-10-22 11:40:00,39.02,39.4,38.94,39.37,529400.0,29.4063,29.6927,29.346,29.6701,529400.0
2007-10-22 11:50:00,39.36,39.4,39.13,39.22,460400.0,29.6625,29.6927,29.4892,29.557,460400.0
2007-10-22 12:00:00,39.21,39.21,38.92,38.92,726500.0,29.5495,29.5495,29.3309,29.3309,726500.0
2007-10-22 12:10:00,38.93,38.95,38.84,38.89,223800.0,29.3385,29.3535,29.2706,29.3083,223800.0
2007-10-22 12:20:00,38.9,38.95,38.87,38.88,182600.0,29.3159,29.3535,29.2932,29.3008,182600.0
2007-10-22 12:30:00,38.88,39.04,38.87,39.0,327000.0,29.3008,29.4214,29.2932,29.3912,327000.0
2007-10-22 12:40:00,39.0,39.1,38.98,39.02,237600.0,29.3912,29.4666,29.3761,29.4063,237600.0
2007-10-22 12:50:00,39.02,39.23,38.96,39.13,350700.0,29.4063,29.5645,29.3611,29.4892,350700.0
2007-10-22 13:00:00,39.13,39.16,39.03,39.15,301400.0,29.4892,29.5118,29.4138,29.5043,301400.0
2007-10-22 13:10:00,39.15,39.17,39.0,39.08,193200.0,29.5043,29.5193,29.3912,29.4515,193200.0
2007-10-22 13:20:00,39.09,39.19,39.02,39.12,287400.0,29.459,29.5344,29.4063,29.4817,287400.0
2007-10-22 13:30:00,39.12,39.18,38.96,39.06,241000.0,29.4817,29.5269,29.3611,29.4364,241000.0
2007-10-22 13:40:00,39.06,39.14,38.97,39.06,145100.0,29.4364,29.4967,29.3686,29.4364,145100.0
2007-10-22 13:50:00,39.06,39.12,38.85,38.97,225400.0,29.4364,29.4817,29.2782,29.3686,225400.0
2007-10-22 14:00:00,38.98,39.15,38.98,39.05,180300.0,29.3761,29.5043,29.3761,29.4289,180300.0
2007-10-22 14:10:00,39.05,39.16,39.0,39.12,162700.0,29.4289,29.5118,29.3912,29.4817,162700.0
2007-10-22 14:20:00,39.12,39.2,39.06,39.07,166100.0,29.4817,29.5419,29.4364,29.444,166100.0
2007-10-22 14:30:00,39.07,39.19,38.88,38.98,329200.0,29.444,29.5344,29.3008,29.3761,329200.0
2007-10-22 14:40:00,38.96,39.22,38.96,39.16,290400.0,29.3611,29.557,29.3611,29.5118,290400.0
2007-10-22 14:50:00,39.16,39.16,38.99,39.04,268600.0,29.5118,29.5118,29.3837,29.4214,268600.0
2007-10-22 15:00:00,39.04,39.07,38.97,39.0,317900.0,29.4214,29.444,29.3686,29.3912,317900.0
2007-10-22 15:10:00,39.01,39.1,38.91,38.93,429400.0,29.3988,29.4666,29.3234,29.3385,429400.0
2007-10-22 15:20:00,38.93,39.04,38.86,38.96,296700.0,29.3385,29.4214,29.2857,29.3611,296700.0
2007-10-22 15:30:00,38.96,39.18,38.91,39.16,380700.0,29.3611,29.5269,29.3234,29.5118,380700.0
2007-10-22 15:40:00,39.17,39.47,39.16,39.47,677200.0,29.5193,29.7454,29.5118,29.7454,677200.0
2007-10-22 15:50:00,39.46,39.52,39.21,39.29,701200.0,29.7379,29.7831,29.5495,29.6098,701200.0
2007-10-23 09:30:00,39.64,40.29,39.64,40.25,953200.0,29.8735,30.3634,29.8735,30.3332,953200.0
2007-10-23 09:40:00,40.24,40.33,40.07,40.14,761600.0,30.3257,30.3935,30.1976,30.2503,761600.0
2007-10-23 09:50:00,40.13,40.18,40.01,40.08,573100.0,30.2428,30.2805,30.1524,30.2051,573100.0
2007-10-23 10:00:00,40.08,40.3,40.07,40.11,636000.0,30.2051,30.3709,30.1976,30.2277,636000.0
2007-10-23 10:10:00,40.11,40.26,40.02,40.2,564900.0,30.2277,30.3408,30.1599,30.2956,564900.0
2007-10-23 10:20:00,40.19,40.22,39.86,39.91,493300.0,30.288,30.3106,30.0393,30.077,493300.0
2007-10-23 10:30:00,39.91,40.0,39.89,39.98,319100.0,30.077,30.1448,30.0619,30.1298,319100.0
2007-10-23 10:40:00,39.98,39.98,39.74,39.89,540400.0,30.1298,30.1298,29.9489,30.0619,540400.0
2007-10-23 10:50:00,39.88,39.98,39.73,39.73,395600.0,30.0544,30.1298,29.9414,29.9414,395600.0
2007-10-23 11:00:00,39.73,39.86,39.64,39.64,356400.0,29.9414,30.0393,29.8735,29.8735,356400.0
2007-10-23 11:10:00,39.64,39.83,39.57,39.83,386400.0,29.8735,30.0167,29.8208,30.0167,386400.0
2007-10-23 11:20:00,39.83,39.95,39.59,39.64,268300.0,30.0167,30.1072,29.8359,29.8735,268300.0
2007-10-23 11:30:00,39.63,39.85,39.56,39.77,284700.0,29.866,30.0318,29.8132,29.9715,284700.0
2007-10-23 11:40:00,39.77,39.92,39.75,39.77,227800.0,29.9715,30.0845,29.9564,29.9715,227800.0
2007-10-23 11:50:00,39.78,39.85,39.76,39.79,194000.0,29.979,30.0318,29.964,29.9866,194000.0
2007-10-23 12:00:00,39.8,39.85,39.62,39.62,200500.0,29.9941,30.0318,29.8585,29.8585,200500.0
2007-10-23 12:10:00,39.63,39.66,39.53,39.63,187400.0,29.866,29.8886,29.7906,29.866,187400.0
2007-10-23 12:20:00,39.63,39.68,39.52,39.65,257100.0,29.866,29.9037,29.7831,29.8811,257100.0
2007-10-23 12:30:00,39.65,39.83,39.62,39.82,149800.0,29.8811,30.0167,29.8585,30.0092,149800.0
2007-10-23 12:40:00,39.83,39.93,39.75,39.89,238800.0,30.0167,30.0921,29.9564,30.0619,238800.0
2007-10-23 12:50:00,39.88,39.92,39.77,39.83,121900.0,30.0544,30.0845,29.9715,30.0167,121900.0
2007-10-23 13:00:00,39.84,40.08,39.8,40.07,142900.0,30.0243,30.2051,29.9941,30.1976,142900.0
2007-10-23 13:10:00,40.07,40.24,40.02,40.22,215600.0,30.1976,30.3257,30.1599,30.3106,215600.0
2007-10-23 13:20:00,40.22,40.24,40.06,40.11,125800.0,30.3106,30.3257,30.1901,30.2277,125800.0
2007-10-23 13:30:00,40.12,40.22,40.08,40.17,169900.0,30.2353,30.3106,30.2051,30.273,169900.0
2007-10-23 13:40:00,40.17,40.18,40.07,40.07,125200.0,30.273,30.2805,30.1976,30.1976,125200.0
2007-10-23 13:50:00,40.08,40.16,40.0,40.06,293800.0,30.2051,30.2654,30.1448,30.1901,293800.0
2007-10-23 14:00:00,40.07,40.22,40.04,40.21,233100.0,30.1976,30.3106,30.175,30.3031,233100.0
2007-10-23 14:10:00,40.21,40.32,40.21,40.28,286800.0,30.3031,30.386,30.3031,30.3559,286800.0
2007-10-23 14:20:00,40.29,40.48,40.24,40.3,407500.0,30.3634,30.5066,30.3257,30.3709,407500.0
2007-10-23 14:30:00,40.32,40.33,40.15,40.2,487200.0,30.386,30.3935,30.2579,30.2956,487200.0
2007-10-23 14:40:00,40.19,40.26,40.07,40.12,282400.0,30.288,30.3408,30.1976,30.2353,282400.0
2007-10-23 14:50:00,40.11,40.22,40.08,40.1,194500.0,30.2277,30.3106,30.2051,30.2202,194500.0
2007-10-23 15:00:00,40.1,40.28,40.08,40.19,304200.0,30.2202,30.3559,30.2051,30.288,304200.0
2007-10-23 15:10:00,40.19,40.24,40.07,40.07,210900.0,30.288,30.3257,30.1976,30.1976,210900.0
2007-10-23 15:20:00,40.06,40.22,40.04,40.17,281300.0,30.1901,30.3106,30.175,30.273,281300.0
2007-10-23 15:30:00,40.17,40.25,40.11,40.14,313800.0,30.273,30.3332,30.2277,30.2503,313800.0
2007-10-23 15:40:00,40.15,40.32,40.14,40.21,519800.0,30.2579,30.386,30.2503,30.3031,519800.0
2007-10-23 15:50:00,40.21,40.36,40.2,40.3,623000.0,30.3031,30.4161,30.2956,30.3709,623000.0
2007-10-24 09:30:00,40.13,40.13,39.61,39.92,530800.0,30.2428,30.2428,29.8509,30.0845,530800.0
2007-10-24 09:40:00,39.92,40.12,39.89,39.92,386500.0,30.0845,30.2353,30.0619,30.0845,386500.0
2007-10-24 09:50:00,39.92,40.06,39.76,40.01,449900.0,30.0845,30.1901,29.964,30.1524,449900.0
2007-10-24 10:00:00,40.03,40.05,39.77,39.85,417800.0,30.1674,30.1825,29.9715,30.0318,417800.0
2007-10-24 10:10:00,39.84,39.93,39.66,39.87,329200.0,30.0243,30.0921,29.8886,30.0469,329200.0
2007-10-24 10:20:00,39.86,39.97,39.85,39.9,262700.0,30.0393,30.1222,30.0318,30.0695,262700.0
2007-10-24 10:30:00,39.89,40.78,39.89,40.4,1052000.0,30.0619,30.7327,30.0619,30.4463,1052000.0
2007-10-24 10:40:00,40.38,40.44,40.01,40.11,282600.0,30.4312,30.4764,30.1524,30.2277,282600.0
2007-10-24 10:50:00,40.1,40.44,40.03,40.35,364700.0,30.2202,30.4764,30.1674,30.4086,364700.0
2007-10-24 11:00:00,40.35,40.35,39.88,39.9,286200.0,30.4086,30.4086,30.0544,30.0695,286200.0
2007-10-24 11:10:00,39.89,39.91,39.68,39.69,355300.0,30.0619,30.077,29.9037,29.9112,355300.0
2007-10-24 11:20:00,39.7,40.05,39.68,40.03,260200.0,29.9188,30.1825,29.9037,30.1674,260200.0
2007-10-24 11:30:00,40.02,40.13,39.9,40.07,303700.0,30.1599,30.2428,30.0695,30.1976,303700.0
2007-10-24 11:40:00,40.07,40.09,39.87,39.92,218000.0,30.1976,30.2127,30.0469,30.0845,218000.0
2007-10-24 11:50:00,39.92,40.01,39.83,39.84,155400.0,30.0845,30.1524,30.0167,30.0243,155400.0
2007-10-24 12:00:00,39.83,40.03,39.76,40.0,306400.0,30.0167,30.1674,29.964,30.1448,306400.0
2007-10-24 12:10:00,39.99,40.13,39.95,40.05,251000.0,30.1373,30.2428,30.1072,30.1825,251000.0
2007-10-24 12:20:00,40.04,40.1,40.01,40.07,134500.0,30.175,30.2202,30.1524,30.1976,134500.0
2007-10-24 12:30:00,40.08,40.2,40.05,40.2,168400.0,30.2051,30.2956,30.1825,30.2956,168400.0
2007-10-24 12:40:00,40.2,40.21,40.0,40.15,214900.0,30.2956,30.3031,30.1448,30.2579,214900.0
2007-10-24 12:50:00,40.15,40.15,40.0,40.13,134000.0,30.2579,30.2579,30.1448,30.2428,134000.0
2007-10-24 13:00:00,40.14,40.16,40.02,40.1,126900.0,30.2503,30.2654,30.1599,30.2202,126900.0
2007-10-24 13:10:00,40.11,40.22,40.09,40.19,197700.0,30.2277,30.3106,30.2127,30.288,197700.0
2007-10-24 13:20:00,40.18,40.26,40.05,40.18,150600.0,30.2805,30.3408,30.1825,30.2805,150600.0
2007-10-24 13:30:00,40.18,40.24,40.06,40.08,158800.0,30.2805,30.3257,30.1901,30.2051,158800.0
2007-10-24 13:40:00,40.08,40.18,40.02,40.16,109100.0,30.2051,30.2805,30.1599,30.2654,109100.0
2007-10-24 13:50:00,40.15,40.22,39.9,39.96,217500.0,30.2579,30.3106,30.0695,30.1147,217500.0
2007-10-24 14:00:00,39.96,39.96,39.75,39.84,256700.0,30.1147,30.1147,29.9564,30.0243,256700.0
2007-10-24 14:10:00,39.83,39.88,39.75,39.79,218400.0,30.0167,30.0544,29.9564,29.9866,218400.0
2007-10-24 14:20:00,39.79,40.21,39.79,40.09,287800.0,29.9866,30.3031,29.9866,30.2127,287800.0
2007-10-24 14:30:00,40.08,40.36,40.08,40.31,270000.0,30.2051,30.4161,30.2051,30.3785,270000.0
2007-10-24 14:40:00,40.3,40.33,40.13,40.24,308400.0,30.3709,30.3935,30.2428,30.3257,308400.0
2007-10-24 14:50:00,40.26,40.44,40.15,40.42,248400.0,30.3408,30.4764,30.2579,30.4614,248400.0
2007-10-24 15:00:00,40.42,40.5,40.39,40.5,325100.0,30.4614,30.5216,30.4387,30.5216,325100.0
2007-10-24 15:10:00,40.5,40.69,40.39,40.43,475900.0,30.5216,30.6648,30.4387,30.4689,475900.0
2007-10-24 15:20:00,40.42,40.59,40.32,40.58,389000.0,30.4614,30.5895,30.386,30.5819,389000.0
2007-10-24 15:30:00,40.58,40.62,40.33,40.35,345700.0,30.5819,30.6121,30.3935,30.4086,345700.0
2007-10-24 15:40:00,40.35,40.47,40.3,40.41,410300.0,30.4086,30.499,30.3709,30.4538,410300.0
2007-10-24 15:50:00,40.4,40.65,40.35,40.6,705700.0,30.4463,30.6347,30.4086,30.597,705700.0
2007-10-25 09:30:00,40.86,41.04,40.28,40.45,404800.0,30.793,30.9286,30.3559,30.484,404800.0
2007-10-25 09:40:00,40.43,40.55,40.04,40.33,392100.0,30.4689,30.5593,30.175,30.3935,392100.0
2007-10-25 09:50:00,40.35,40.46,40.0,40.02,219900.0,30.4086,30.4915,30.1448,30.1599,219900.0
2007-10-25 10:00:00,40.01,40.32,40.01,40.26,209200.0,30.1524,30.386,30.1524,30.3408,209200.0
2007-10-25 10:10:00,40.25,40.43,40.24,40.43,211600.0,30.3332,30.4689,30.3257,30.4689,211600.0
2007-10-25 10:20:00,40.43,40.44,40.18,40.29,196100.0,30.4689,30.4764,30.2805,30.3634,196100.0
2007-10-25 10:30:00,40.3,40.31,40.07,40.19,259500.0,30.3709,30.3785,30.1976,30.288,259500.0
2007-10-25 10:40:00,40.17,40.28,40.11,40.27,166700.0,30.273,30.3559,30.2277,30.3483,166700.0
2007-10-25 10:50:00,40.27,40.33,40.23,40.31,177500.0,30.3483,30.3935,30.3182,30.3785,177500.0
2007-10-25 11:00:00,40.32,40.39,40.24,40.27,152300.0,30.386,30.4387,30.3257,30.3483,152300.0
2007-10-25 11:10:00,40.27,40.38,40.18,40.19,267000.0,30.3483,30.4312,30.2805,30.288,267000.0
2007-10-25 11:20:00,40.19,40.44,40.18,40.39,269200.0,30.288,30.4764,30.2805,30.4387,269200.0
2007-10-25 11:30:00,40.39,40.64,40.39,40.45,233100.0,30.4387,30.6272,30.4387,30.484,233100.0
2007-10-25 11:40:00,40.45,40.64,40.44,40.57,144500.0,30.484,30.6272,30.4764,30.5744,144500.0
2007-10-25 11:50:00,40.56,40.63,40.41,40.45,197300.0,30.5669,30.6196,30.4538,30.484,197300.0
2007-10-25 12:00:00,40.46,40.55,40.34,40.35,233900.0,30.4915,30.5593,30.4011,30.4086,233900.0
2007-10-25 12:10:00,40.34,40.48,40.21,40.43,309500.0,30.4011,30.5066,30.3031,30.4689,309500.0
2007-10-25 12:20:00,40.43,40.55,40.38,40.5,131300.0,30.4689,30.5593,30.4312,30.5216,131300.0
2007-10-25 12:30:00,40.51,40.52,40.37,40.42,113300.0,30.5292,30.5367,30.4237,30.4614,113300.0
2007-10-25 12:40:00,40.41,40.49,40.37,40.38,92100.0,30.4538,30.5141,30.4237,30.4312,92100.0
2007-10-25 12:50:00,40.38,40.48,40.38,40.43,90200.0,30.4312,30.5066,30.4312,30.4689,90200.0
2007-10-25 13:00:00,40.42,40.47,40.21,40.32,167900.0,30.4614,30.499,30.3031,30.386,167900.0
2007-10-25 13:10:00,40.33,40.56,40.31,40.47,199800.0,30.3935,30.5669,30.3785,30.499,199800.0
2007-10-25 13:20:00,40.47,40.56,40.36,40.45,187700.0,30.499,30.5669,30.4161,30.484,187700.0
2007-10-25 13:30:00,40.46,40.7,40.46,40.67,220300.0,30.4915,30.6724,30.4915,30.6498,220300.0
2007-10-25 13:40:00,40.67,40.72,40.6,40.66,175100.0,30.6498,30.6874,30.597,30.6422,175100.0
2007-10-25 13:50:00,40.65,40.66,40.54,40.58,161400.0,30.6347,30.6422,30.5518,30.5819,161400.0
2007-10-25 14:00:00,40.58,40.6,40.45,40.5,164600.0,30.5819,30.597,30.484,30.5216,164600.0
2007-10-25 14:10:00,40.5,40.63,40.43,40.61,174100.0,30.5216,30.6196,30.4689,30.6045,174100.0
2007-10-25 14:20:00,40.59,40.79,40.54,40.73,203600.0,30.5895,30.7402,30.5518,30.695,203600.0
2007-10-25 14:30:00,40.73,40.8,40.62,40.79,277200.0,30.695,30.7477,30.6121,30.7402,277200.0
2007-10-25 14:40:00,40.79,40.89,40.75,40.85,225000.0,30.7402,30.8156,30.7101,30.7854,225000.0
2007-10-25 14:50:00,40.84,41.0,40.84,40.97,238700.0,30.7779,30.8985,30.7779,30.8758,238700.0
2007-10-25 15:00:00,40.97,41.0,40.86,40.96,194800.0,30.8758,30.8985,30.793,30.8683,194800.0
2007-10-25 15:10:00,40.96,41.01,40.93,41.0,306500.0,30.8683,30.906,30.8457,30.8985,306500.0
2007-10-25 15:20:00,41.0,41.2,40.93,41.13,1241600.0,30.8985,31.0492,30.8457,30.9964,1241600.0
2007-10-25 15:30:00,41.14,41.2,41.02,41.1,739600.0,31.004,31.0492,30.9135,30.9738,739600.0
2007-10-25 15:40:00,41.1,41.23,41.01,41.05,882800.0,30.9738,31.0718,30.906,30.9361,882800.0
2007-10-25 15:50:00,41.05,41.21,40.97,41.03,815500.0,30.9361,31.0567,30.8758,30.9211,815500.0
2007-10-26 09:30:00,41.5,41.69,41.16,41.43,640800.0,31.2753,31.4185,31.019,31.2225,640800.0
2007-10-26 09:40:00,41.41,41.51,41.11,41.36,628100.0,31.2074,31.2828,30.9814,31.1698,628100.0
2007-10-26 09:50:00,41.35,41.36,41.05,41.24,950800.0,31.1622,31.1698,30.9361,31.0793,950800.0
2007-10-26 10:00:00,41.23,41.46,41.1,41.22,649700.0,31.0718,31.2451,30.9738,31.0643,649700.0
2007-10-26 10:10:00,41.2,41.23,41.09,41.14,375300.0,31.0492,31.0718,30.9663,31.004,375300.0
2007-10-26 10:20:00,41.14,41.36,41.11,41.28,290800.0,31.004,31.1698,30.9814,31.1095,290800.0
2007-10-26 10:30:00,41.27,41.35,41.13,41.17,198400.0,31.1019,31.1622,30.9964,31.0266,198400.0
2007-10-26 10:40:00,41.17,41.26,41.07,41.21,269200.0,31.0266,31.0944,30.9512,31.0567,269200.0
2007-10-26 10:50:00,41.21,41.38,41.11,41.3,260800.0,31.0567,31.1848,30.9814,31.1245,260800.0
2007-10-26 11:00:00,41.3,41.38,41.28,41.3,197900.0,31.1245,31.1848,31.1095,31.1245,197900.0
2007-10-26 11:10:00,41.3,41.42,41.28,41.33,191200.0,31.1245,31.215,31.1095,31.1472,191200.0
2007-10-26 11:20:00,41.33,41.39,41.15,41.35,300600.0,31.1472,31.1924,31.0115,31.1622,300600.0
2007-10-26 11:30:00,41.35,41.35,41.13,41.16,239400.0,31.1622,31.1622,30.9964,31.019,239400.0
2007-10-26 11:40:00,41.17,41.33,41.16,41.31,155300.0,31.0266,31.1472,31.019,31.1321,155300.0
2007-10-26 11:50:00,41.31,41.45,41.26,41.39,358800.0,31.1321,31.2376,31.0944,31.1924,358800.0
2007-10-26 12:00:00,41.38,41.44,41.28,41.35,291300.0,31.1848,31.2301,31.1095,31.1622,291300.0
2007-10-26 12:10:00,41.35,41.37,41.22,41.25,232500.0,31.1622,31.1773,31.0643,31.0869,232500.0
2007-10-26 12:20:00,41.26,41.4,41.24,41.39,175900.0,31.0944,31.1999,31.0793,31.1924,175900.0
2007-10-26 12:30:00,41.38,41.45,41.37,41.39,162600.0,31.1848,31.2376,31.1773,31.1924,162600.0
2007-10-26 12:40:00,41.39,41.42,41.34,41.34,149000.0,31.1924,31.215,31.1547,31.1547,149000.0
2007-10-26 12:50:00,41.34,41.37,41.3,41.32,140600.0,31.1547,31.1773,31.1245,31.1396,140600.0
2007-10-26 13:00:00,41.32,41.44,41.27,41.27,180600.0,31.1396,31.2301,31.1019,31.1019,180600.0
2007-10-26 13:10:00,41.27,41.3,41.11,41.13,341000.0,31.1019,31.1245,30.9814,30.9964,341000.0
2007-10-26 13:20:00,41.13,41.19,41.07,41.14,200800.0,30.9964,31.0416,30.9512,31.004,200800.0
2007-10-26 13:30:00,41.15,41.18,41.03,41.07,151500.0,31.0115,31.0341,30.9211,30.9512,151500.0
2007-10-26 13:40:00,41.07,41.09,41.01,41.04,150700.0,30.9512,30.9663,30.906,30.9286,150700.0
2007-10-26 13:50:00,41.03,41.05,40.96,41.0,272600.0,30.9211,30.9361,30.8683,30.8985,272600.0
2007-10-26 14:00:00,41.0,41.06,40.89,41.03,334100.0,30.8985,30.9437,30.8156,30.9211,334100.0
2007-10-26 14:10:00,41.03,41.22,40.96,41.1,210300.0,30.9211,31.0643,30.8683,30.9738,210300.0
2007-10-26 14:20:00,41.1,41.11,40.9,40.9,180800.0,30.9738,30.9814,30.8231,30.8231,180800.0
2007-10-26 14:30:00,40.89,41.0,40.88,41.0,117900.0,30.8156,30.8985,30.808,30.8985,117900.0
2007-10-26 14:40:00,41.0,41.07,40.93,41.0,129600.0,30.8985,30.9512,30.8457,30.8985,129600.0
2007-10-26 14:50:00,41.01,41.07,40.91,41.01,214400.0,30.906,30.9512,30.8306,30.906,214400.0
2007-10-26 15:00:00,41.02,41.09,41.01,41.03,245000.0,30.9135,30.9663,30.906,30.9211,245000.0
2007-10-26 15:10:00,41.04,41.14,41.02,41.11,215000.0,30.9286,31.004,30.9135,30.9814,215000.0
2007-10-26 15:20:00,41.11,41.13,41.03,41.13,228100.0,30.9814,30.9964,30.9211,30.9964,228100.0
2007-10-26 15:30:00,41.13,41.24,41.08,41.24,311500.0,30.9964,31.0793,30.9587,31.0793,311500.0
2007-10-26 15:40:00,41.24,41.35,41.14,41.23,408600.0,31.0793,31.1622,31.004,31.0718,408600.0
2007-10-26 15:50:00,41.23,41.29,41.2,41.26,542200.0,31.0718,31.117,31.0492,31.0944,542200.0
2007-10-29 09:30:00,41.67,41.75,41.54,41.73,299600.0,31.4034,31.4637,31.3054,31.4486,299600.0
2007-10-29 09:40:00,41.72,41.9,41.7,41.87,343900.0,31.4411,31.5767,31.426,31.5541,343900.0
2007-10-29 09:50:00,41.86,41.89,41.6,41.62,289600.0,31.5466,31.5692,31.3506,31.3657,289600.0
2007-10-29 10:00:00,41.63,41.65,41.45,41.48,396700.0,31.3732,31.3883,31.2376,31.2602,396700.0
2007-10-29 10:10:00,41.48,41.53,41.23,41.35,333600.0,31.2602,31.2979,31.0718,31.1622,333600.0
2007-10-29 10:20:00,41.35,41.41,41.18,41.38,323900.0,31.1622,31.2074,31.0341,31.1848,323900.0
2007-10-29 10:30:00,41.38,41.39,41.17,41.23,286900.0,31.1848,31.1924,31.0266,31.0718,286900.0
2007-10-29 10:40:00,41.23,41.26,41.11,41.25,328500.0,31.0718,31.0944,30.9814,31.0869,328500.0
2007-10-29 10:50:00,41.25,41.25,41.1,41.12,230800.0,31.0869,31.0869,30.9738,30.9889,230800.0
2007-10-29 11:00:00,41.11,41.15,40.9,41.14,293600.0,30.9814,31.0115,30.8231,31.004,293600.0
2007-10-29 11:10:00,41.14,41.23,41.1,41.17,212000.0,31.004,31.0718,30.9738,31.0266,212000.0
2007-10-29 11:20:00,41.17,41.19,40.99,41.06,228200.0,31.0266,31.0416,30.8909,30.9437,228200.0
2007-10-29 11:30:00,41.06,41.12,40.94,40.94,202200.0,30.9437,30.9889,30.8532,30.8532,202200.0
2007-10-29 11:40:00,40.95,40.96,40.82,40.83,266600.0,30.8608,30.8683,30.7628,30.7703,266600.0
2007-10-29 11:50:00,40.84,40.88,40.81,40.85,277000.0,30.7779,30.808,30.7553,30.7854,277000.0
2007-10-29 12:00:00,40.85,41.05,40.83,41.04,217900.0,30.7854,30.9361,30.7703,30.9286,217900.0
2007-10-29 12:10:00,41.05,41.19,41.0,41.16,182000.0,30.9361,31.0416,30.8985,31.019,182000.0
2007-10-29 12:20:00,41.16,41.18,41.04,41.06,160100.0,31.019,31.0341,30.9286,30.9437,160100.0
2007-10-29 12:30:00,41.06,41.11,41.01,41.05,238500.0,30.9437,30.9814,30.906,30.9361,238500.0
2007-10-29 12:40:00,41.04,41.05,40.97,40.98,143400.0,30.9286,30.9361,30.8758,30.8834,143400.0
2007-10-29 12:50:00,40.99,41.0,40.97,40.98,108900.0,30.8909,30.8985,30.8758,30.8834,108900.0
2007-10-29 13:00:00,40.98,40.99,40.97,40.98,111500.0,30.8834,30.8909,30.8758,30.8834,111500.0
2007-10-29 13:10:00,40.98,41.05,40.86,40.88,415000.0,30.8834,30.9361,30.793,30.808,415000.0
2007-10-29 13:20:00,40.89,40.9,40.85,40.89,128100.0,30.8156,30.8231,30.7854,30.8156,128100.0
2007-10-29 13:30:00,40.88,40.97,40.88,40.96,66500.0,30.808,30.8758,30.808,30.8683,66500.0
2007-10-29 13:40:00,40.96,41.05,40.9,41.02,161500.0,30.8683,30.9361,30.8231,30.9135,161500.0
2007-10-29 13:50:00,41.02,41.04,41.0,41.01,187300.0,30.9135,30.9286,30.8985,30.906,187300.0
2007-10-29 14:00:00,41.01,41.03,40.91,40.95,201500.0,30.906,30.9211,30.8306,30.8608,201500.0
2007-10-29 14:10:00,40.95,40.98,40.91,40.96,145000.0,30.8608,30.8834,30.8306,30.8683,145000.0
2007-10-29 14:20:00,40.96,40.97,40.84,40.87,467100.0,30.8683,30.8758,30.7779,30.8005,467100.0
2007-10-29 14:30:00,40.87,40.87,40.72,40.77,222800.0,30.8005,30.8005,30.6874,30.7251,222800.0
2007-10-29 14:40:00,40.76,40.81,40.73,40.75,204400.0,30.7176,30.7553,30.695,30.7101,204400.0
2007-10-29 14:50:00,40.76,40.85,40.74,40.75,204500.0,30.7176,30.7854,30.7025,30.7101,204500.0
2007-10-29 15:00:00,40.75,40.78,40.7,40.74,176700.0,30.7101,30.7327,30.6724,30.7025,176700.0
2007-10-29 15:10:00,40.75,40.78,40.61,40.66,360000.0,30.7101,30.7327,30.6045,30.6422,360000.0
2007-10-29 15:20:00,40.66,40.78,40.61,40.63,414600.0,30.6422,30.7327,30.6045,30.6196,414600.0
2007-10-29 15:30:00,40.64,40.65,40.56,40.58,451400.0,30.6272,30.6347,30.5669,30.5819,451400.0
2007-10-29 15:40:00,40.57,40.63,40.48,40.57,482400.0,30.5744,30.6196,30.5066,30.5744,482400.0
2007-10-29 15:50:00,40.57,40.62,40.53,40.56,744900.0,30.5744,30.6121,30.5443,30.5669,744900.0
2007-10-30 09:30:00,40.48,40.48,39.85,39.95,478600.0,30.5066,30.5066,30.0318,30.1072,478600.0
2007-10-30 09:40:00,39.95,39.95,39.78,39.86,431100.0,30.1072,30.1072,29.979,30.0393,431100.0
2007-10-30 09:50:00,39.86,39.87,39.67,39.68,368300.0,30.0393,30.0469,29.8961,29.9037,368300.0
2007-10-30 10:00:00,39.68,39.72,39.36,39.36,570500.0,29.9037,29.9338,29.6625,29.6625,570500.0
2007-10-30 10:10:00,39.35,39.37,39.16,39.28,514000.0,29.655,29.6701,29.5118,29.6022,514000.0
2007-10-30 10:20:00,39.28,39.58,39.28,39.45,617200.0,29.6022,29.8283,29.6022,29.7303,617200.0
2007-10-30 10:30:00,39.45,39.47,39.18,39.21,403900.0,29.7303,29.7454,29.5269,29.5495,403900.0
2007-10-30 10:40:00,39.21,39.33,39.15,39.33,370000.0,29.5495,29.6399,29.5043,29.6399,370000.0
2007-10-30 10:50:00,39.33,39.43,39.33,39.36,250900.0,29.6399,29.7153,29.6399,29.6625,250900.0
2007-10-30 11:00:00,39.37,39.37,39.25,39.26,168500.0,29.6701,29.6701,29.5796,29.5872,168500.0
2007-10-30 11:10:00,39.26,39.28,39.2,39.25,312200.0,29.5872,29.6022,29.5419,29.5796,312200.0
2007-10-30 11:20:00,39.25,39.3,39.18,39.25,334100.0,29.5796,29.6173,29.5269,29.5796,334100.0
2007-10-30 11:30:00,39.25,39.35,39.22,39.31,234100.0,29.5796,29.655,29.557,29.6248,234100.0
2007-10-30 11:40:00,39.31,39.32,39.19,39.22,172400.0,29.6248,29.6324,29.5344,29.557,172400.0
2007-10-30 11:50:00,39.22,39.23,39.18,39.22,116900.0,29.557,29.5645,29.5269,29.557,116900.0
2007-10-30 12:00:00,39.21,39.28,39.18,39.27,179100.0,29.5495,29.6022,29.5269,29.5947,179100.0
2007-10-30 12:10:00,39.28,39.37,39.24,39.28,172600.0,29.6022,29.6701,29.5721,29.6022,172600.0
2007-10-30 12:20:00,39.28,39.32,39.15,39.17,229700.0,29.6022,29.6324,29.5043,29.5193,229700.0
2007-10-30 12:30:00,39.17,39.17,39.08,39.09,210800.0,29.5193,29.5193,29.4515,29.459,210800.0
2007-10-30 12:40:00,39.09,39.15,39.07,39.11,175600.0,29.459,29.5043,29.444,29.4741,175600.0
2007-10-30 12:50:00,39.12,39.29,39.11,39.27,175400.0,29.4817,29.6098,29.4741,29.5947,175400.0
2007-10-30 13:00:00,39.28,39.29,39.18,39.26,116700.0,29.6022,29.6098,29.5269,29.5872,116700.0
2007-10-30 13:10:00,39.26,39.44,39.2,39.33,260300.0,29.5872,29.7228,29.5419,29.6399,260300.0
2007-10-30 13:20:00,39.33,39.37,39.29,39.37,162500.0,29.6399,29.6701,29.6098,29.6701,162500.0
2007-10-30 13:30:00,39.36,39.38,39.26,39.36,195200.0,29.6625,29.6776,29.5872,29.6625,195200.0
2007-10-30 13:40:00,39.37,39.38,39.26,39.35,177800.0,29.6701,29.6776,29.5872,29.655,177800.0
2007-10-30 13:50:00,39.35,39.37,39.31,39.36,152800.0,29.655,29.6701,29.6248,29.6625,152800.0
2007-10-30 14:00:00,39.37,39.47,39.33,39.44,159800.0,29.6701,29.7454,29.6399,29.7228,159800.0
2007-10-30 14:10:00,39.44,39.45,39.18,39.18,359600.0,29.7228,29.7303,29.5269,29.5269,359600.0
2007-10-30 14:20:00,39.19,39.21,39.05,39.05,238900.0,29.5344,29.5495,29.4289,29.4289,238900.0
2007-10-30 14:30:00,39.05,39.22,39.03,39.21,340800.0,29.4289,29.557,29.4138,29.5495,340800.0
2007-10-30 14:40:00,39.21,39.3,39.2,39.23,256700.0,29.5495,29.6173,29.5419,29.5645,256700.0
2007-10-30 14:50:00,39.23,39.24,39.06,39.12,469100.0,29.5645,29.5721,29.4364,29.4817,469100.0
2007-10-30 15:00:00,39.11,39.45,39.11,39.22,170500.0,29.4741,29.7303,29.4741,29.557,170500.0
2007-10-30 15:10:00,39.21,39.28,39.21,39.27,96400.0,29.5495,29.6022,29.5495,29.5947,96400.0
2007-10-30 15:20:00,39.27,39.27,39.04,39.07,422600.0,29.5947,29.5947,29.4214,29.444,422600.0
2007-10-30 15:30:00,39.07,39.23,39.07,39.21,354900.0,29.444,29.5645,29.444,29.5495,354900.0
2007-10-30 15:40:00,39.2,39.27,39.15,39.2,583600.0,29.5419,29.5947,29.5043,29.5419,583600.0
2007-10-30 15:50:00,39.2,39.35,39.04,39.05,1187800.0,29.5419,29.655,29.4214,29.4289,1187800.0
2007-10-31 09:30:00,39.72,39.78,39.2,39.23,533900.0,29.9338,29.979,29.5419,29.5645,533900.0
2007-10-31 09:40:00,39.23,39.29,38.85,38.85,369800.0,29.5645,29.6098,29.2782,29.2782,369800.0
2007-10-31 09:50:00,38.86,39.03,38.71,38.77,578600.0,29.2857,29.4138,29.1727,29.2179,578600.0
2007-10-31 10:00:00,38.76,38.84,38.6,38.82,407400.0,29.2103,29.2706,29.0898,29.2556,407400.0
2007-10-31 10:10:00,38.82,38.99,38.75,38.8,441100.0,29.2556,29.3837,29.2028,29.2405,441100.0
2007-10-31 10:20:00,38.79,38.91,38.72,38.79,242200.0,29.233,29.3234,29.1802,29.233,242200.0
2007-10-31 10:30:00,38.79,39.38,38.7,39.38,1132000.0,29.233,29.6776,29.1651,29.6776,1132000.0
2007-10-31 10:40:00,39.37,39.5,39.34,39.47,467200.0,29.6701,29.768,29.6474,29.7454,467200.0
2007-10-31 10:50:00,39.46,39.47,39.2,39.3,353100.0,29.7379,29.7454,29.5419,29.6173,353100.0
2007-10-31 11:00:00,39.3,39.41,39.18,39.26,250600.0,29.6173,29.7002,29.5269,29.5872,250600.0
2007-10-31 11:10:00,39.27,39.55,39.24,39.49,320200.0,29.5947,29.8057,29.5721,29.7605,320200.0
2007-10-31 11:20:00,39.48,39.53,39.43,39.49,220100.0,29.753,29.7906,29.7153,29.7605,220100.0
2007-10-31 11:30:00,39.48,39.65,39.47,39.63,221500.0,29.753,29.8811,29.7454,29.866,221500.0
2007-10-31 11:40:00,39.63,39.63,39.39,39.51,320200.0,29.866,29.866,29.6851,29.7756,320200.0
2007-10-31 11:50:00,39.51,39.61,39.47,39.47,156300.0,29.7756,29.8509,29.7454,29.7454,156300.0
2007-10-31 12:00:00,39.47,39.53,39.41,39.48,227400.0,29.7454,29.7906,29.7002,29.753,227400.0
2007-10-31 12:10:00,39.48,39.53,39.37,39.39,144600.0,29.753,29.7906,29.6701,29.6851,144600.0
2007-10-31 12:20:00,39.39,39.51,39.37,39.45,170300.0,29.6851,29.7756,29.6701,29.7303,170300.0
2007-10-31 12:30:00,39.45,39.48,39.43,39.47,72000.0,29.7303,29.753,29.7153,29.7454,72000.0
2007-10-31 12:40:00,39.47,39.48,39.32,39.35,130400.0,29.7454,29.753,29.6324,29.655,130400.0
2007-10-31 12:50:00,39.36,39.4,39.34,39.37,132300.0,29.6625,29.6927,29.6474,29.6701,132300.0
2007-10-31 13:00:00,39.37,39.41,39.34,39.4,106400.0,29.6701,29.7002,29.6474,29.6927,106400.0
2007-10-31 13:10:00,39.41,39.49,39.4,39.47,67600.0,29.7002,29.7605,29.6927,29.7454,67600.0
2007-10-31 13:20:00,39.47,39.49,39.38,39.44,151600.0,29.7454,29.7605,29.6776,29.7228,151600.0
2007-10-31 13:30:00,39.45,39.5,39.44,39.45,128100.0,29.7303,29.768,29.7228,29.7303,128100.0
2007-10-31 13:40:00,39.44,39.48,39.44,39.45,150400.0,29.7228,29.753,29.7228,29.7303,150400.0
2007-10-31 13:50:00,39.44,39.49,39.31,39.33,188900.0,29.7228,29.7605,29.6248,29.6399,188900.0
2007-10-31 14:00:00,39.32,39.51,39.23,39.32,404900.0,29.6324,29.7756,29.5645,29.6324,404900.0
2007-10-31 14:10:00,39.31,39.45,39.02,39.31,440000.0,29.6248,29.7303,29.4063,29.6248,440000.0
2007-10-31 14:20:00,39.31,39.4,38.93,39.09,451100.0,29.6248,29.6927,29.3385,29.459,451100.0
2007-10-31 14:30:00,39.11,39.34,39.08,39.26,320700.0,29.4741,29.6474,29.4515,29.5872,320700.0
2007-10-31 14:40:00,39.25,39.5,39.25,39.39,406400.0,29.5796,29.768,29.5796,29.6851,406400.0
2007-10-31 14:50:00,39.39,39.73,39.38,39.65,452000.0,29.6851,29.9414,29.6776,29.8811,452000.0
2007-10-31 15:00:00,39.64,39.66,39.36,39.5,403700.0,29.8735,29.8886,29.6625,29.768,403700.0
2007-10-31 15:10:00,39.5,39.53,39.34,39.4,314100.0,29.768,29.7906,29.6474,29.6927,314100.0
2007-10-31 15:20:00,39.4,39.42,39.29,39.3,322900.0,29.6927,29.7077,29.6098,29.6173,322900.0
2007-10-31 15:30:00,39.28,39.44,39.27,39.33,430900.0,29.6022,29.7228,29.5947,29.6399,430900.0
2007-10-31 15:40:00,39.34,39.46,39.31,39.44,418200.0,29.6474,29.7379,29.6248,29.7228,418200.0
2007-10-31 15:50:00,39.45,39.5,39.33,39.38,776600.0,29.7303,29.768,29.6399,29.6776,776600.0
2007-11-01 09:30:00,39.05,39.21,38.94,39.0,548800.0,29.4289,29.5495,29.346,29.3912,548800.0
2007-11-01 09:40:00,39.0,39.06,38.99,39.04,343400.0,29.3912,29.4364,29.3837,29.4214,343400.0
2007-11-01 09:50:00,39.03,39.34,39.03,39.34,418500.0,29.4138,29.6474,29.4138,29.6474,418500.0
2007-11-01 10:00:00,39.33,39.38,39.16,39.17,444700.0,29.6399,29.6776,29.5118,29.5193,444700.0
2007-11-01 10:10:00,39.17,39.23,39.05,39.13,357300.0,29.5193,29.5645,29.4289,29.4892,357300.0
2007-11-01 10:20:00,39.13,39.53,39.04,39.53,490000.0,29.4892,29.7906,29.4214,29.7906,490000.0
2007-11-01 10:30:00,39.53,39.63,39.42,39.62,593300.0,29.7906,29.866,29.7077,29.8585,593300.0
2007-11-01 10:40:00,39.63,39.8,39.56,39.79,553500.0,29.866,29.9941,29.8132,29.9866,553500.0
2007-11-01 10:50:00,39.8,39.86,39.67,39.75,400600.0,29.9941,30.0393,29.8961,29.9564,400600.0
2007-11-01 11:00:00,39.75,39.79,39.63,39.65,214200.0,29.9564,29.9866,29.866,29.8811,214200.0
2007-11-01 11:10:00,39.67,39.68,39.55,39.65,227700.0,29.8961,29.9037,29.8057,29.8811,227700.0
2007-11-01 11:20:00,39.68,39.93,39.64,39.93,266100.0,29.9037,30.0921,29.8735,30.0921,266100.0
2007-11-01 11:30:00,39.92,39.92,39.68,39.8,283000.0,30.0845,30.0845,29.9037,29.9941,283000.0
2007-11-01 11:40:00,39.8,39.8,39.64,39.78,302700.0,29.9941,29.9941,29.8735,29.979,302700.0
2007-11-01 11:50:00,39.78,39.91,39.74,39.9,118500.0,29.979,30.077,29.9489,30.0695,118500.0
2007-11-01 12:00:00,39.9,40.19,39.87,40.17,327500.0,30.0695,30.288,30.0469,30.273,327500.0
2007-11-01 12:10:00,40.17,40.33,40.11,40.33,291200.0,30.273,30.3935,30.2277,30.3935,291200.0
2007-11-01 12:20:00,40.33,40.42,40.12,40.14,330500.0,30.3935,30.4614,30.2353,30.2503,330500.0
2007-11-01 12:30:00,40.12,40.2,40.03,40.18,208200.0,30.2353,30.2956,30.1674,30.2805,208200.0
2007-11-01 12:40:00,40.17,40.25,40.06,40.12,178500.0,30.273,30.3332,30.1901,30.2353,178500.0
2007-11-01 12:50:00,40.12,40.17,40.05,40.12,161600.0,30.2353,30.273,30.1825,30.2353,161600.0
2007-11-01 13:00:00,40.13,40.2,40.05,40.18,135000.0,30.2428,30.2956,30.1825,30.2805,135000.0
2007-11-01 13:10:00,40.19,40.23,40.11,40.17,109500.0,30.288,30.3182,30.2277,30.273,109500.0
2007-11-01 13:20:00,40.18,40.25,40.05,40.06,144200.0,30.2805,30.3332,30.1825,30.1901,144200.0
2007-11-01 13:30:00,40.05,40.08,39.96,40.01,261000.0,30.1825,30.2051,30.1147,30.1524,261000.0
2007-11-01 13:40:00,40.02,40.07,39.84,40.0,232400.0,30.1599,30.1976,30.0243,30.1448,232400.0
2007-11-01 13:50:00,39.99,39.99,39.63,39.67,539700.0,30.1373,30.1373,29.866,29.8961,539700.0
2007-11-01 14:00:00,39.66,39.72,39.59,39.63,399000.0,29.8886,29.9338,29.8359,29.866,399000.0
2007-11-01 14:10:00,39.64,39.75,39.54,39.73,286300.0,29.8735,29.9564,29.7982,29.9414,286300.0
2007-11-01 14:20:00,39.73,39.73,39.54,39.58,546700.0,29.9414,29.9414,29.7982,29.8283,546700.0
2007-11-01 14:30:00,39.59,39.87,39.59,39.82,208600.0,29.8359,30.0469,29.8359,30.0092,208600.0
2007-11-01 14:40:00,39.82,39.84,39.74,39.8,166600.0,30.0092,30.0243,29.9489,29.9941,166600.0
2007-11-01 14:50:00,39.8,39.82,39.69,39.7,155900.0,29.9941,30.0092,29.9112,29.9188,155900.0
2007-11-01 15:00:00,39.7,39.74,39.64,39.69,186200.0,29.9188,29.9489,29.8735,29.9112,186200.0
2007-11-01 15:10:00,39.7,39.7,39.49,39.5,296600.0,29.9188,29.9188,29.7605,29.768,296600.0
2007-11-01 15:20:00,39.49,39.67,39.32,39.33,624800.0,29.7605,29.8961,29.6324,29.6399,624800.0
2007-11-01 15:30:00,39.31,39.49,39.29,39.33,392500.0,29.6248,29.7605,29.6098,29.6399,392500.0
2007-11-01 15:40:00,39.33,39.36,39.11,39.2,397700.0,29.6399,29.6625,29.4741,29.5419,397700.0
2007-11-01 15:50:00,39.2,39.26,39.06,39.19,722300.0,29.5419,29.5872,29.4364,29.5344,722300.0
2007-11-02 09:30:00,39.86,39.99,39.24,39.58,346000.0,30.0393,30.1373,29.5721,29.8283,346000.0
2007-11-02 09:40:00,39.58,39.94,39.54,39.55,446000.0,29.8283,30.0996,29.7982,29.8057,446000.0
2007-11-02 09:50:00,39.53,39.6,39.2,39.36,416200.0,29.7906,29.8434,29.5419,29.6625,416200.0
2007-11-02 10:00:00,39.36,39.49,39.27,39.39,328800.0,29.6625,29.7605,29.5947,29.6851,328800.0
2007-11-02 10:10:00,39.39,39.45,39.05,39.06,487000.0,29.6851,29.7303,29.4289,29.4364,487000.0
2007-11-02 10:20:00,39.06,39.53,39.06,39.5,327800.0,29.4364,29.7906,29.4364,29.768,327800.0
2007-11-02 10:30:00,39.5,39.7,39.48,39.57,362400.0,29.768,29.9188,29.753,29.8208,362400.0
2007-11-02 10:40:00,39.57,39.63,39.49,39.55,210200.0,29.8208,29.866,29.7605,29.8057,210200.0
2007-11-02 10:50:00,39.55,39.85,39.51,39.78,404000.0,29.8057,30.0318,29.7756,29.979,404000.0
2007-11-02 11:00:00,39.78,39.92,39.76,39.82,239600.0,29.979,30.0845,29.964,30.0092,239600.0
2007-11-02 11:10:00,39.82,39.98,39.82,39.91,289900.0,30.0092,30.1298,30.0092,30.077,289900.0
2007-11-02 11:20:00,39.91,39.92,39.6,39.66,282700.0,30.077,30.0845,29.8434,29.8886,282700.0
2007-11-02 11:30:00,39.65,39.82,39.55,39.59,229500.0,29.8811,30.0092,29.8057,29.8359,229500.0
2007-11-02 11:40:00,39.58,39.98,39.54,39.96,297400.0,29.8283,30.1298,29.7982,30.1147,297400.0
2007-11-02 11:50:00,39.96,40.07,39.91,40.02,409900.0,30.1147,30.1976,30.077,30.1599,409900.0
2007-11-02 12:00:00,40.02,40.05,39.84,39.97,188400.0,30.1599,30.1825,30.0243,30.1222,188400.0
2007-11-02 12:10:00,39.96,40.09,39.96,40.07,202400.0,30.1147,30.2127,30.1147,30.1976,202400.0
2007-11-02 12:20:00,40.07,40.18,40.05,40.15,175100.0,30.1976,30.2805,30.1825,30.2579,175100.0
2007-11-02 12:30:00,40.17,40.24,40.14,40.2,220700.0,30.273,30.3257,30.2503,30.2956,220700.0
2007-11-02 12:40:00,40.19,40.3,40.08,40.11,270400.0,30.288,30.3709,30.2051,30.2277,270400.0
2007-11-02 12:50:00,40.1,40.24,40.08,40.22,182600.0,30.2202,30.3257,30.2051,30.3106,182600.0
2007-11-02 13:00:00,40.21,40.41,40.2,40.33,234800.0,30.3031,30.4538,30.2956,30.3935,234800.0
2007-11-02 13:10:00,40.33,40.43,40.25,40.4,308900.0,30.3935,30.4689,30.3332,30.4463,308900.0
2007-11-02 13:20:00,40.39,40.4,40.21,40.29,218900.0,30.4387,30.4463,30.3031,30.3634,218900.0
2007-11-02 13:30:00,40.28,40.34,40.18,40.24,153300.0,30.3559,30.4011,30.2805,30.3257,153300.0
2007-11-02 13:40:00,40.25,40.34,40.12,40.3,225000.0,30.3332,30.4011,30.2353,30.3709,225000.0
2007-11-02 13:50:00,40.3,40.39,40.27,40.38,169600.0,30.3709,30.4387,30.3483,30.4312,169600.0
2007-11-02 14:00:00,40.38,40.4,40.3,40.35,151900.0,30.4312,30.4463,30.3709,30.4086,151900.0
2007-11-02 14:10:00,40.35,40.37,40.16,40.17,179000.0,30.4086,30.4237,30.2654,30.273,179000.0
2007-11-02 14:20:00,40.18,40.38,40.17,40.32,199800.0,30.2805,30.4312,30.273,30.386,199800.0
2007-11-02 14:30:00,40.32,40.36,40.21,40.25,237300.0,30.386,30.4161,30.3031,30.3332,237300.0
2007-11-02 14:40:00,40.26,40.47,40.24,40.45,343900.0,30.3408,30.499,30.3257,30.484,343900.0
2007-11-02 14:50:00,40.44,40.48,40.25,40.36,335500.0,30.4764,30.5066,30.3332,30.4161,335500.0
2007-11-02 15:00:00,40.35,40.42,40.29,40.33,257500.0,30.4086,30.4614,30.3634,30.3935,257500.0
2007-11-02 15:10:00,40.34,40.4,40.24,40.34,366200.0,30.4011,30.4463,30.3257,30.4011,366200.0
2007-11-02 15:20:00,40.34,40.43,40.26,40.27,239900.0,30.4011,30.4689,30.3408,30.3483,239900.0
2007-11-02 15:30:00,40.26,40.36,40.23,40.25,403900.0,30.3408,30.4161,30.3182,30.3332,403900.0
2007-11-02 15:40:00,40.25,40.48,40.23,40.32,556500.0,30.3332,30.5066,30.3182,30.386,556500.0
2007-11-02 15:50:00,40.32,40.35,40.23,40.34,849900.0,30.386,30.4086,30.3182,30.4011,849900.0
2007-11-05 09:30:00,39.31,39.92,39.04,39.87,456100.0,29.6248,30.0845,29.4214,30.0469,456100.0
2007-11-05 09:40:00,39.87,39.97,39.77,39.82,246700.0,30.0469,30.1222,29.9715,30.0092,246700.0
2007-11-05 09:50:00,39.82,40.0,39.52,39.87,310300.0,30.0092,30.1448,29.7831,30.0469,310300.0
2007-11-05 10:00:00,39.87,40.1,39.82,39.89,355000.0,30.0469,30.2202,30.0092,30.0619,355000.0
2007-11-05 10:10:00,39.89,40.01,39.77,39.85,277600.0,30.0619,30.1524,29.9715,30.0318,277600.0
2007-11-05 10:20:00,39.85,39.98,39.79,39.9,173200.0,30.0318,30.1298,29.9866,30.0695,173200.0
2007-11-05 10:30:00,39.91,40.11,39.89,40.02,218000.0,30.077,30.2277,30.0619,30.1599,218000.0
2007-11-05 10:40:00,40.02,40.12,39.96,39.98,233800.0,30.1599,30.2353,30.1147,30.1298,233800.0
2007-11-05 10:50:00,39.99,40.0,39.84,39.92,201500.0,30.1373,30.1448,30.0243,30.0845,201500.0
2007-11-05 11:00:00,39.91,39.98,39.9,39.92,108100.0,30.077,30.1298,30.0695,30.0845,108100.0
2007-11-05 11:10:00,39.93,39.94,39.82,39.9,153700.0,30.0921,30.0996,30.0092,30.0695,153700.0
2007-11-05 11:20:00,39.9,39.92,39.85,39.87,105300.0,30.0695,30.0845,30.0318,30.0469,105300.0
2007-11-05 11:30:00,39.87,39.9,39.73,39.73,150600.0,30.0469,30.0695,29.9414,29.9414,150600.0
2007-11-05 11:40:00,39.73,40.0,39.73,40.0,231400.0,29.9414,30.1448,29.9414,30.1448,231400.0
2007-11-05 11:50:00,40.0,40.03,39.86,39.89,160400.0,30.1448,30.1674,30.0393,30.0619,160400.0
2007-11-05 12:00:00,39.9,40.01,39.78,39.9,202200.0,30.0695,30.1524,29.979,30.0695,202200.0
2007-11-05 12:10:00,39.89,40.04,39.82,39.97,148100.0,30.0619,30.175,30.0092,30.1222,148100.0
2007-11-05 12:20:00,39.96,39.97,39.82,39.86,77800.0,30.1147,30.1222,30.0092,30.0393,77800.0
2007-11-05 12:30:00,39.85,39.85,39.77,39.85,89800.0,30.0318,30.0318,29.9715,30.0318,89800.0
2007-11-05 12:40:00,39.85,39.94,39.84,39.91,90900.0,30.0318,30.0996,30.0243,30.077,90900.0
2007-11-05 12:50:00,39.91,39.92,39.79,39.85,101300.0,30.077,30.0845,29.9866,30.0318,101300.0
2007-11-05 13:00:00,39.85,39.92,39.83,39.87,113800.0,30.0318,30.0845,30.0167,30.0469,113800.0
2007-11-05 13:10:00,39.86,39.86,39.6,39.62,126300.0,30.0393,30.0393,29.8434,29.8585,126300.0
2007-11-05 13:20:00,39.61,39.82,39.61,39.76,140200.0,29.8509,30.0092,29.8509,29.964,140200.0
2007-11-05 13:30:00,39.75,39.81,39.7,39.75,108400.0,29.9564,30.0016,29.9188,29.9564,108400.0
2007-11-05 13:40:00,39.74,39.76,39.6,39.6,97400.0,29.9489,29.964,29.8434,29.8434,97400.0
2007-11-05 13:50:00,39.6,39.67,39.52,39.58,195900.0,29.8434,29.8961,29.7831,29.8283,195900.0
2007-11-05 14:00:00,39.58,39.66,39.53,39.61,181300.0,29.8283,29.8886,29.7906,29.8509,181300.0
2007-11-05 14:10:00,39.61,39.69,39.5,39.51,115300.0,29.8509,29.9112,29.768,29.7756,115300.0
2007-11-05 14:20:00,39.51,39.56,39.4,39.47,216200.0,29.7756,29.8132,29.6927,29.7454,216200.0
2007-11-05 14:30:00,39.48,39.62,39.41,39.58,142300.0,29.753,29.8585,29.7002,29.8283,142300.0
2007-11-05 14:40:00,39.55,39.69,39.49,39.67,131500.0,29.8057,29.9112,29.7605,29.8961,131500.0
2007-11-05 14:50:00,39.66,39.69,39.45,39.48,144000.0,29.8886,29.9112,29.7303,29.753,144000.0
2007-11-05 15:00:00,39.49,39.89,39.47,39.77,221000.0,29.7605,30.0619,29.7454,29.9715,221000.0
2007-11-05 15:10:00,39.77,39.81,39.55,39.63,316900.0,29.9715,30.0016,29.8057,29.866,316900.0
2007-11-05 15:20:00,39.63,39.88,39.63,39.78,295700.0,29.866,30.0544,29.866,29.979,295700.0
2007-11-05 15:30:00,39.79,39.86,39.73,39.77,290100.0,29.9866,30.0393,29.9414,29.9715,290100.0
2007-11-05 15:40:00,39.77,39.84,39.64,39.72,367900.0,29.9715,30.0243,29.8735,29.9338,367900.0
2007-11-05 15:50:00,39.72,39.84,39.67,39.67,498300.0,29.9338,30.0243,29.8961,29.8961,498300.0
2007-11-06 09:30:00,39.92,40.45,39.92,40.08,233900.0,30.0845,30.484,30.0845,30.2051,233900.0
2007-11-06 09:40:00,40.08,40.11,40.02,40.03,285900.0,30.2051,30.2277,30.1599,30.1674,285900.0
2007-11-06 09:50:00,40.03,40.15,40.0,40.09,171000.0,30.1674,30.2579,30.1448,30.2127,171000.0
2007-11-06 10:00:00,40.07,40.21,40.05,40.2,191100.0,30.1976,30.3031,30.1825,30.2956,191100.0
2007-11-06 10:10:00,40.19,40.25,40.17,40.24,404400.0,30.288,30.3332,30.273,30.3257,404400.0
2007-11-06 10:20:00,40.25,40.25,40.05,40.22,210300.0,30.3332,30.3332,30.1825,30.3106,210300.0
2007-11-06 10:30:00,40.22,40.23,40.11,40.21,178200.0,30.3106,30.3182,30.2277,30.3031,178200.0
2007-11-06 10:40:00,40.2,40.24,40.13,40.16,198600.0,30.2956,30.3257,30.2428,30.2654,198600.0
2007-11-06 10:50:00,40.15,40.18,40.07,40.16,281200.0,30.2579,30.2805,30.1976,30.2654,281200.0
2007-11-06 11:00:00,40.16,40.23,40.12,40.22,132600.0,30.2654,30.3182,30.2353,30.3106,132600.0
2007-11-06 11:10:00,40.22,40.22,40.09,40.17,121900.0,30.3106,30.3106,30.2127,30.273,121900.0
2007-11-06 11:20:00,40.17,40.28,40.17,40.26,162600.0,30.273,30.3559,30.273,30.3408,162600.0
2007-11-06 11:30:00,40.26,40.31,40.18,40.22,115300.0,30.3408,30.3785,30.2805,30.3106,115300.0
2007-11-06 11:40:00,40.22,40.23,40.18,40.2,90600.0,30.3106,30.3182,30.2805,30.2956,90600.0
2007-11-06 11:50:00,40.2,40.29,40.19,40.25,160200.0,30.2956,30.3634,30.288,30.3332,160200.0
2007-11-06 12:00:00,40.25,40.29,40.2,40.25,161700.0,30.3332,30.3634,30.2956,30.3332,161700.0
2007-11-06 12:10:00,40.25,40.35,40.23,40.34,140200.0,30.3332,30.4086,30.3182,30.4011,140200.0
2007-11-06 12:20:00,40.35,40.41,40.32,40.37,215300.0,30.4086,30.4538,30.386,30.4237,215300.0
2007-11-06 12:30:00,40.37,40.39,40.29,40.33,118900.0,30.4237,30.4387,30.3634,30.3935,118900.0
2007-11-06 12:40:00,40.34,40.34,40.3,40.31,71500.0,30.4011,30.4011,30.3709,30.3785,71500.0
2007-11-06 12:50:00,40.3,40.43,40.3,40.43,190900.0,30.3709,30.4689,30.3709,30.4689,190900.0
2007-11-06 13:00:00,40.43,40.5,40.4,40.47,159500.0,30.4689,30.5216,30.4463,30.499,159500.0
2007-11-06 13:10:00,40.46,40.51,40.44,40.46,186700.0,30.4915,30.5292,30.4764,30.4915,186700.0
2007-11-06 13:20:00,40.46,40.5,40.44,40.47,133900.0,30.4915,30.5216,30.4764,30.499,133900.0
2007-11-06 13:30:00,40.46,40.49,40.4,40.45,116400.0,30.4915,30.5141,30.4463,30.484,116400.0
2007-11-06 13:40:00,40.45,40.5,40.42,40.48,107700.0,30.484,30.5216,30.4614,30.5066,107700.0
2007-11-06 13:50:00,40.48,40.65,40.46,40.55,294000.0,30.5066,30.6347,30.4915,30.5593,294000.0
2007-11-06 14:00:00,40.55,40.57,40.49,40.51,183200.0,30.5593,30.5744,30.5141,30.5292,183200.0
2007-11-06 14:10:00,40.51,40.62,40.2,40.62,176100.0,30.5292,30.6121,30.2956,30.6121,176100.0
2007-11-06 14:20:00,40.61,40.62,40.2,40.53,260200.0,30.6045,30.6121,30.2956,30.5443,260200.0
2007-11-06 14:30:00,40.52,40.58,40.46,40.55,165100.0,30.5367,30.5819,30.4915,30.5593,165100.0
2007-11-06 14:40:00,40.54,40.58,40.52,40.54,178000.0,30.5518,30.5819,30.5367,30.5518,178000.0
2007-11-06 14:50:00,40.53,40.55,40.44,40.49,289200.0,30.5443,30.5593,30.4764,30.5141,289200.0
2007-11-06 15:00:00,40.49,40.55,40.44,40.45,207500.0,30.5141,30.5593,30.4764,30.484,207500.0
2007-11-06 15:10:00,40.45,40.5,40.36,40.44,331900.0,30.484,30.5216,30.4161,30.4764,331900.0
2007-11-06 15:20:00,40.45,40.6,40.45,40.56,191200.0,30.484,30.597,30.484,30.5669,191200.0
2007-11-06 15:30:00,40.56,40.62,40.53,40.57,459500.0,30.5669,30.6121,30.5443,30.5744,459500.0
2007-11-06 15:40:00,40.57,40.64,40.53,40.61,486200.0,30.5744,30.6272,30.5443,30.6045,486200.0
2007-11-06 15:50:00,40.61,40.67,40.59,40.67,658600.0,30.6045,30.6498,30.5895,30.6498,658600.0
2007-11-07 09:30:00,40.5,40.69,40.35,40.52,234200.0,30.5216,30.6648,30.4086,30.5367,234200.0
2007-11-07 09:40:00,40.41,40.57,40.35,40.54,251200.0,30.4538,30.5744,30.4086,30.5518,251200.0
2007-11-07 09:50:00,40.55,40.59,40.46,40.51,221400.0,30.5593,30.5895,30.4915,30.5292,221400.0
2007-11-07 10:00:00,40.51,40.79,40.46,40.76,221500.0,30.5292,30.7402,30.4915,30.7176,221500.0
2007-11-07 10:10:00,40.76,40.76,40.58,40.66,183400.0,30.7176,30.7176,30.5819,30.6422,183400.0
2007-11-07 10:20:00,40.65,40.74,40.62,40.74,258400.0,30.6347,30.7025,30.6121,30.7025,258400.0
2007-11-07 10:30:00,40.74,40.88,40.44,40.58,491500.0,30.7025,30.808,30.4764,30.5819,491500.0
2007-11-07 10:40:00,40.58,40.72,40.33,40.41,298800.0,30.5819,30.6874,30.3935,30.4538,298800.0
2007-11-07 10:50:00,40.41,40.51,40.38,40.42,377700.0,30.4538,30.5292,30.4312,30.4614,377700.0
2007-11-07 11:00:00,40.41,40.55,40.28,40.52,225200.0,30.4538,30.5593,30.3559,30.5367,225200.0
2007-11-07 11:10:00,40.52,40.61,40.45,40.53,141500.0,30.5367,30.6045,30.484,30.5443,141500.0
2007-11-07 11:20:00,40.54,40.54,40.42,40.5,160700.0,30.5518,30.5518,30.4614,30.5216,160700.0
2007-11-07 11:30:00,40.5,40.53,40.4,40.43,221100.0,30.5216,30.5443,30.4463,30.4689,221100.0
2007-11-07 11:40:00,40.44,40.55,40.43,40.52,99200.0,30.4764,30.5593,30.4689,30.5367,99200.0
2007-11-07 11:50:00,40.51,40.66,40.51,40.64,159700.0,30.5292,30.6422,30.5292,30.6272,159700.0
2007-11-07 12:00:00,40.64,40.64,40.48,40.5,162800.0,30.6272,30.6272,30.5066,30.5216,162800.0
2007-11-07 12:10:00,40.48,40.48,40.33,40.34,128700.0,30.5066,30.5066,30.3935,30.4011,128700.0
2007-11-07 12:20:00,40.35,40.56,40.31,40.48,124600.0,30.4086,30.5669,30.3785,30.5066,124600.0
2007-11-07 12:30:00,40.49,40.49,40.3,40.42,257900.0,30.5141,30.5141,30.3709,30.4614,257900.0
2007-11-07 12:40:00,40.41,40.42,40.21,40.24,149900.0,30.4538,30.4614,30.3031,30.3257,149900.0
2007-11-07 12:50:00,40.23,40.39,40.19,40.25,269000.0,30.3182,30.4387,30.288,30.3332,269000.0
2007-11-07 13:00:00,40.25,40.33,40.2,40.31,101900.0,30.3332,30.3935,30.2956,30.3785,101900.0
2007-11-07 13:10:00,40.3,40.3,40.01,40.05,251600.0,30.3709,30.3709,30.1524,30.1825,251600.0
2007-11-07 13:20:00,40.05,40.12,40.0,40.08,209300.0,30.1825,30.2353,30.1448,30.2051,209300.0
2007-11-07 13:30:00,40.08,40.38,40.08,40.21,225300.0,30.2051,30.4312,30.2051,30.3031,225300.0
2007-11-07 13:40:00,40.21,40.36,40.14,40.23,241000.0,30.3031,30.4161,30.2503,30.3182,241000.0
2007-11-07 13:50:00,40.22,40.35,40.21,40.25,212000.0,30.3106,30.4086,30.3031,30.3332,212000.0
2007-11-07 14:00:00,40.24,40.34,40.16,40.27,282200.0,30.3257,30.4011,30.2654,30.3483,282200.0
2007-11-07 14:10:00,40.27,40.43,40.25,40.41,208500.0,30.3483,30.4689,30.3332,30.4538,208500.0
2007-11-07 14:20:00,40.41,40.42,40.27,40.41,262800.0,30.4538,30.4614,30.3483,30.4538,262800.0
2007-11-07 14:30:00,40.41,40.44,40.32,40.34,256000.0,30.4538,30.4764,30.386,30.4011,256000.0
2007-11-07 14:40:00,40.34,40.45,40.32,40.35,189400.0,30.4011,30.484,30.386,30.4086,189400.0
2007-11-07 14:50:00,40.36,40.4,40.24,40.32,385600.0,30.4161,30.4463,30.3257,30.386,385600.0
2007-11-07 15:00:00,40.33,40.44,40.28,40.41,192000.0,30.3935,30.4764,30.3559,30.4538,192000.0
2007-11-07 15:10:00,40.4,40.48,40.34,40.35,201900.0,30.4463,30.5066,30.4011,30.4086,201900.0
2007-11-07 15:20:00,40.35,40.41,40.11,40.18,354700.0,30.4086,30.4538,30.2277,30.2805,354700.0
2007-11-07 15:30:00,40.18,40.3,40.01,40.01,401700.0,30.2805,30.3709,30.1524,30.1524,401700.0
2007-11-07 15:40:00,40.02,40.16,40.02,40.06,451000.0,30.1599,30.2654,30.1599,30.1901,451000.0
2007-11-07 15:50:00,40.06,40.06,39.85,39.88,886500.0,30.1901,30.1901,30.0318,30.0544,886500.0
2007-11-08 09:30:00,40.13,40.26,39.8,40.23,318500.0,30.2428,30.3408,29.9941,30.3182,318500.0
2007-11-08 09:40:00,40.23,40.38,40.13,40.2,471000.0,30.3182,30.4312,30.2428,30.2956,471000.0
2007-11-08 09:50:00,40.21,40.57,40.19,40.52,276300.0,30.3031,30.5744,30.288,30.5367,276300.0
2007-11-08 10:00:00,40.54,40.56,40.2,40.23,516200.0,30.5518,30.5669,30.2956,30.3182,516200.0
2007-11-08 10:10:00,40.23,40.24,40.02,40.15,538600.0,30.3182,30.3257,30.1599,30.2579,538600.0
2007-11-08 10:20:00,40.15,40.28,40.06,40.12,319700.0,30.2579,30.3559,30.1901,30.2353,319700.0
2007-11-08 10:30:00,40.11,40.18,39.99,40.03,336100.0,30.2277,30.2805,30.1373,30.1674,336100.0
2007-11-08 10:40:00,40.03,40.1,39.97,39.98,340500.0,30.1674,30.2202,30.1222,30.1298,340500.0
2007-11-08 10:50:00,39.98,40.16,39.95,40.08,278900.0,30.1298,30.2654,30.1072,30.2051,278900.0
2007-11-08 11:00:00,40.07,40.26,40.02,40.24,335300.0,30.1976,30.3408,30.1599,30.3257,335300.0
2007-11-08 11:10:00,40.24,40.3,40.17,40.27,225700.0,30.3257,30.3709,30.273,30.3483,225700.0
2007-11-08 11:20:00,40.27,40.3,40.21,40.25,216400.0,30.3483,30.3709,30.3031,30.3332,216400.0
2007-11-08 11:30:00,40.25,40.31,39.99,40.06,329300.0,30.3332,30.3785,30.1373,30.1901,329300.0
2007-11-08 11:40:00,40.06,40.13,39.91,39.91,335300.0,30.1901,30.2428,30.077,30.077,335300.0
2007-11-08 11:50:00,39.91,40.0,39.85,39.96,313900.0,30.077,30.1448,30.0318,30.1147,313900.0
2007-11-08 12:00:00,39.97,40.06,39.76,39.8,309000.0,30.1222,30.1901,29.964,29.9941,309000.0
2007-11-08 12:10:00,39.81,40.04,39.78,39.84,252500.0,30.0016,30.175,29.979,30.0243,252500.0
2007-11-08 12:20:00,39.84,39.92,39.75,39.87,265100.0,30.0243,30.0845,29.9564,30.0469,265100.0
2007-11-08 12:30:00,39.86,39.9,39.56,39.65,340400.0,30.0393,30.0695,29.8132,29.8811,340400.0
2007-11-08 12:40:00,39.64,39.65,39.39,39.41,508300.0,29.8735,29.8811,29.6851,29.7002,508300.0
2007-11-08 12:50:00,39.4,39.77,39.33,39.69,388400.0,29.6927,29.9715,29.6399,29.9112,388400.0
2007-11-08 13:00:00,39.7,39.77,39.33,39.42,389600.0,29.9188,29.9715,29.6399,29.7077,389600.0
2007-11-08 13:10:00,39.43,39.48,39.28,39.32,397900.0,29.7153,29.753,29.6022,29.6324,397900.0
2007-11-08 13:20:00,39.32,39.49,39.26,39.45,325700.0,29.6324,29.7605,29.5872,29.7303,325700.0
2007-11-08 13:30:00,39.44,39.54,39.4,39.47,528400.0,29.7228,29.7982,29.6927,29.7454,528400.0
2007-11-08 13:40:00,39.47,39.48,39.31,39.42,364100.0,29.7454,29.753,29.6248,29.7077,364100.0
2007-11-08 13:50:00,39.43,39.77,39.36,39.75,270200.0,29.7153,29.9715,29.6625,29.9564,270200.0
2007-11-08 14:00:00,39.73,39.75,39.35,39.4,328400.0,29.9414,29.9564,29.655,29.6927,328400.0
2007-11-08 14:10:00,39.4,39.46,39.31,39.4,166100.0,29.6927,29.7379,29.6248,29.6927,166100.0
2007-11-08 14:20:00,39.4,39.43,39.29,39.42,297700.0,29.6927,29.7153,29.6098,29.7077,297700.0
2007-11-08 14:30:00,39.42,39.57,39.3,39.3,327900.0,29.7077,29.8208,29.6173,29.6173,327900.0
2007-11-08 14:40:00,39.3,39.32,39.16,39.28,228600.0,29.6173,29.6324,29.5118,29.6022,228600.0
2007-11-08 14:50:00,39.29,39.4,39.08,39.4,282000.0,29.6098,29.6927,29.4515,29.6927,282000.0
2007-11-08 15:00:00,39.4,39.55,39.34,39.41,429300.0,29.6927,29.8057,29.6474,29.7002,429300.0
2007-11-08 15:10:00,39.41,39.45,39.29,39.41,277900.0,29.7002,29.7303,29.6098,29.7002,277900.0
2007-11-08 15:20:00,39.42,39.84,39.37,39.7,438100.0,29.7077,30.0243,29.6701,29.9188,438100.0
2007-11-08 15:30:00,39.7,39.78,39.51,39.63,415600.0,29.9188,29.979,29.7756,29.866,415600.0
2007-11-08 15:40:00,39.64,39.95,39.63,39.9,643300.0,29.8735,30.1072,29.866,30.0695,643300.0
2007-11-08 15:50:00,39.9,39.98,39.77,39.81,651100.0,30.0695,30.1298,29.9715,30.0016,651100.0
2007-11-09 09:30:00,39.67,39.67,38.98,39.14,303000.0,29.8961,29.8961,29.3761,29.4967,303000.0
2007-11-09 09:40:00,39.13,39.26,39.04,39.21,325700.0,29.4892,29.5872,29.4214,29.5495,325700.0
2007-11-09 09:50:00,39.21,39.26,38.96,39.12,354800.0,29.5495,29.5872,29.3611,29.4817,354800.0
2007-11-09 10:00:00,39.12,39.23,38.96,39.01,594100.0,29.4817,29.5645,29.3611,29.3988,594100.0
2007-11-09 10:10:00,39.02,39.18,38.95,39.16,490700.0,29.4063,29.5269,29.3535,29.5118,490700.0
2007-11-09 10:20:00,39.16,39.34,39.14,39.14,387100.0,29.5118,29.6474,29.4967,29.4967,387100.0
2007-11-09 10:30:00,39.14,39.22,39.0,39.05,274600.0,29.4967,29.557,29.3912,29.4289,274600.0
2007-11-09 10:40:00,39.05,39.12,38.93,39.05,421200.0,29.4289,29.4817,29.3385,29.4289,421200.0
2007-11-09 10:50:00,39.05,39.11,38.95,39.03,357700.0,29.4289,29.4741,29.3535,29.4138,357700.0
2007-11-09 11:00:00,39.04,39.06,38.86,38.86,462900.0,29.4214,29.4364,29.2857,29.2857,462900.0
2007-11-09 11:10:00,38.86,38.91,38.72,38.75,425900.0,29.2857,29.3234,29.1802,29.2028,425900.0
2007-11-09 11:20:00,38.76,39.02,38.75,38.87,312500.0,29.2103,29.4063,29.2028,29.2932,312500.0
2007-11-09 11:30:00,38.86,39.03,38.64,38.65,352300.0,29.2857,29.4138,29.1199,29.1274,352300.0
2007-11-09 11:40:00,38.66,38.96,38.62,38.82,321200.0,29.135,29.3611,29.1048,29.2556,321200.0
2007-11-09 11:50:00,38.81,38.92,38.72,38.83,219400.0,29.248,29.3309,29.1802,29.2631,219400.0
2007-11-09 12:00:00,38.83,38.83,38.63,38.79,180000.0,29.2631,29.2631,29.1124,29.233,180000.0
2007-11-09 12:10:00,38.79,38.87,38.7,38.76,211000.0,29.233,29.2932,29.1651,29.2103,211000.0
2007-11-09 12:20:00,38.76,38.9,38.71,38.88,197800.0,29.2103,29.3159,29.1727,29.3008,197800.0
2007-11-09 12:30:00,38.87,39.11,38.83,38.96,457200.0,29.2932,29.4741,29.2631,29.3611,457200.0
2007-11-09 12:40:00,38.95,39.03,38.82,38.83,451700.0,29.3535,29.4138,29.2556,29.2631,451700.0
2007-11-09 12:50:00,38.82,38.88,38.7,38.76,426800.0,29.2556,29.3008,29.1651,29.2103,426800.0
2007-11-09 13:00:00,38.75,38.78,38.56,38.73,290300.0,29.2028,29.2254,29.0596,29.1877,290300.0
2007-11-09 13:10:00,38.73,38.92,38.69,38.8,306300.0,29.1877,29.3309,29.1576,29.2405,306300.0
2007-11-09 13:20:00,38.8,38.97,38.73,38.93,307000.0,29.2405,29.3686,29.1877,29.3385,307000.0
2007-11-09 13:30:00,38.93,38.93,38.67,38.72,403700.0,29.3385,29.3385,29.1425,29.1802,403700.0
2007-11-09 13:40:00,38.73,38.73,38.58,38.68,296800.0,29.1877,29.1877,29.0747,29.1501,296800.0
2007-11-09 13:50:00,38.68,38.71,38.57,38.57,252700.0,29.1501,29.1727,29.0672,29.0672,252700.0
2007-11-09 14:00:00,38.57,38.8,38.54,38.72,341200.0,29.0672,29.2405,29.0446,29.1802,341200.0
2007-11-09 14:10:00,38.72,38.87,38.65,38.85,391300.0,29.1802,29.2932,29.1274,29.2782,391300.0
2007-11-09 14:20:00,38.88,38.98,38.8,38.95,313200.0,29.3008,29.3761,29.2405,29.3535,313200.0
2007-11-09 14:30:00,38.95,38.97,38.82,38.9,326800.0,29.3535,29.3686,29.2556,29.3159,326800.0
2007-11-09 14:40:00,38.91,39.07,38.89,38.98,309000.0,29.3234,29.444,29.3083,29.3761,309000.0
2007-11-09 14:50:00,38.98,39.01,38.82,38.84,293300.0,29.3761,29.3988,29.2556,29.2706,293300.0
2007-11-09 15:00:00,38.84,38.96,38.84,38.88,255600.0,29.2706,29.3611,29.2706,29.3008,255600.0
2007-11-09 15:10:00,38.88,39.06,38.86,39.01,319400.0,29.3008,29.4364,29.2857,29.3988,319400.0
2007-11-09 15:20:00,39.01,39.06,38.92,38.95,348200.0,29.3988,29.4364,29.3309,29.3535,348200.0
2007-11-09 15:30:00,38.94,38.95,38.65,38.69,469400.0,29.346,29.3535,29.1274,29.1576,469400.0
2007-11-09 15:40:00,38.69,38.75,38.49,38.49,602000.0,29.1576,29.2028,29.0069,29.0069,602000.0
2007-11-09 15:50:00,38.49,38.5,38.27,38.42,1073300.0,29.0069,29.0144,28.8411,28.9541,1073300.0
2007-11-12 09:30:00,38.45,38.45,37.38,37.46,908400.0,28.9767,28.9767,28.1704,28.2306,908400.0
2007-11-12 09:40:00,37.45,37.48,37.09,37.1,852700.0,28.2231,28.2457,27.9518,27.9593,852700.0
2007-11-12 09:50:00,37.09,37.3,37.09,37.1,634800.0,27.9518,28.1101,27.9518,27.9593,634800.0
2007-11-12 10:00:00,37.09,37.18,36.94,36.95,562300.0,27.9518,28.0196,27.8388,27.8463,562300.0
2007-11-12 10:10:00,36.94,36.95,36.73,36.91,580000.0,27.8388,27.8463,27.6805,27.8161,580000.0
2007-11-12 10:20:00,36.92,37.1,36.81,37.06,491600.0,27.8237,27.9593,27.7408,27.9292,491600.0
2007-11-12 10:30:00,37.08,37.2,36.84,36.88,472100.0,27.9443,28.0347,27.7634,27.7935,472100.0
2007-11-12 10:40:00,36.88,36.99,36.81,36.94,396200.0,27.7935,27.8764,27.7408,27.8388,396200.0
2007-11-12 10:50:00,36.93,37.04,36.85,37.03,238000.0,27.8312,27.9141,27.7709,27.9066,238000.0
2007-11-12 11:00:00,37.03,37.27,37.02,37.17,423800.0,27.9066,28.0875,27.899,28.0121,423800.0
2007-11-12 11:10:00,37.17,37.3,37.02,37.05,291000.0,28.0121,28.1101,27.899,27.9217,291000.0
2007-11-12 11:20:00,37.06,37.08,37.02,37.05,202900.0,27.9292,27.9443,27.899,27.9217,202900.0
2007-11-12 11:30:00,37.05,37.07,36.93,36.94,262700.0,27.9217,27.9367,27.8312,27.8388,262700.0
2007-11-12 11:40:00,36.93,36.97,36.84,36.86,196300.0,27.8312,27.8614,27.7634,27.7785,196300.0
2007-11-12 11:50:00,36.86,36.91,36.8,36.9,160100.0,27.7785,27.8161,27.7333,27.8086,160100.0
2007-11-12 12:00:00,36.91,37.07,36.9,37.02,177000.0,27.8161,27.9367,27.8086,27.899,177000.0
2007-11-12 12:10:00,37.02,37.09,36.94,37.09,159700.0,27.899,27.9518,27.8388,27.9518,159700.0
2007-11-12 12:20:00,37.09,37.15,37.02,37.12,192500.0,27.9518,27.997,27.899,27.9744,192500.0
2007-11-12 12:30:00,37.12,37.25,37.11,37.23,257300.0,27.9744,28.0724,27.9669,28.0573,257300.0
2007-11-12 12:40:00,37.24,37.24,37.09,37.1,127100.0,28.0648,28.0648,27.9518,27.9593,127100.0
2007-11-12 12:50:00,37.08,37.11,37.05,37.06,128300.0,27.9443,27.9669,27.9217,27.9292,128300.0
2007-11-12 13:00:00,37.06,37.09,36.96,36.96,159300.0,27.9292,27.9518,27.8538,27.8538,159300.0
2007-11-12 13:10:00,36.96,37.03,36.94,37.01,246500.0,27.8538,27.9066,27.8388,27.8915,246500.0
2007-11-12 13:20:00,37.01,37.11,36.97,37.09,173200.0,27.8915,27.9669,27.8614,27.9518,173200.0
2007-11-12 13:30:00,37.1,37.1,36.9,36.9,187500.0,27.9593,27.9593,27.8086,27.8086,187500.0
2007-11-12 13:40:00,36.9,37.06,36.8,37.05,328000.0,27.8086,27.9292,27.7333,27.9217,328000.0
2007-11-12 13:50:00,37.06,37.06,36.94,36.98,341300.0,27.9292,27.9292,27.8388,27.8689,341300.0
2007-11-12 14:00:00,36.98,37.03,36.82,36.82,236300.0,27.8689,27.9066,27.7483,27.7483,236300.0
2007-11-12 14:10:00,36.82,36.82,36.71,36.76,318800.0,27.7483,27.7483,27.6654,27.7031,318800.0
2007-11-12 14:20:00,36.75,36.87,36.71,36.81,286600.0,27.6956,27.786,27.6654,27.7408,286600.0
2007-11-12 14:30:00,36.81,37.07,36.8,37.0,272800.0,27.7408,27.9367,27.7333,27.884,272800.0
2007-11-12 14:40:00,36.99,37.21,36.99,37.09,412600.0,27.8764,28.0422,27.8764,27.9518,412600.0
2007-11-12 14:50:00,37.07,37.1,37.0,37.02,219900.0,27.9367,27.9593,27.884,27.899,219900.0
2007-11-12 15:00:00,37.01,37.01,36.86,36.98,383100.0,27.8915,27.8915,27.7785,27.8689,383100.0
2007-11-12 15:10:00,36.98,37.0,36.84,36.92,365700.0,27.8689,27.884,27.7634,27.8237,365700.0
2007-11-12 15:20:00,36.92,36.95,36.7,36.7,572800.0,27.8237,27.8463,27.6579,27.6579,572800.0
2007-11-12 15:30:00,36.7,36.95,36.68,36.92,611900.0,27.6579,27.8463,27.6428,27.8237,611900.0
2007-11-12 15:40:00,36.93,36.99,36.77,36.82,957200.0,27.8312,27.8764,27.7106,27.7483,957200.0
2007-11-12 15:50:00,36.82,36.85,36.73,36.8,1376800.0,27.7483,27.7709,27.6805,27.7333,1376800.0
2007-11-13 09:30:00,36.9,37.28,36.85,37.17,426500.0,27.8086,28.095,27.7709,28.0121,426500.0
2007-11-13 09:40:00,37.16,37.46,37.14,37.25,421900.0,28.0046,28.2306,27.9895,28.0724,421900.0
2007-11-13 09:50:00,37.25,37.32,37.14,37.22,227500.0,28.0724,28.1251,27.9895,28.0498,227500.0
2007-11-13 10:00:00,37.23,37.26,36.8,36.87,397200.0,28.0573,28.0799,27.7333,27.786,397200.0
2007-11-13 10:10:00,36.87,36.97,36.7,36.89,501300.0,27.786,27.8614,27.6579,27.8011,501300.0
2007-11-13 10:20:00,36.9,37.11,36.83,37.11,372300.0,27.8086,27.9669,27.7559,27.9669,372300.0
2007-11-13 10:30:00,37.1,37.11,36.93,36.93,940300.0,27.9593,27.9669,27.8312,27.8312,940300.0
2007-11-13 10:40:00,36.93,36.93,36.77,36.81,413100.0,27.8312,27.8312,27.7106,27.7408,413100.0
2007-11-13 10:50:00,36.8,36.86,36.73,36.81,340300.0,27.7333,27.7785,27.6805,27.7408,340300.0
2007-11-13 11:00:00,36.81,36.93,36.79,36.92,463600.0,27.7408,27.8312,27.7257,27.8237,463600.0
2007-11-13 11:10:00,36.92,36.92,36.77,36.86,251300.0,27.8237,27.8237,27.7106,27.7785,251300.0
2007-11-13 11:20:00,36.85,36.91,36.79,36.9,311800.0,27.7709,27.8161,27.7257,27.8086,311800.0
2007-11-13 11:30:00,36.9,36.9,36.8,36.8,267300.0,27.8086,27.8086,27.7333,27.7333,267300.0
2007-11-13 11:40:00,36.8,36.84,36.74,36.8,174000.0,27.7333,27.7634,27.688,27.7333,174000.0
2007-11-13 11:50:00,36.8,36.88,36.74,36.75,221900.0,27.7333,27.7935,27.688,27.6956,221900.0
2007-11-13 12:00:00,36.75,36.75,36.59,36.61,235000.0,27.6956,27.6956,27.575,27.5901,235000.0
2007-11-13 12:10:00,36.61,36.79,36.6,36.73,155300.0,27.5901,27.7257,27.5825,27.6805,155300.0
2007-11-13 12:20:00,36.73,36.77,36.67,36.76,654100.0,27.6805,27.7106,27.6353,27.7031,654100.0
2007-11-13 12:30:00,36.75,36.87,36.71,36.83,174400.0,27.6956,27.786,27.6654,27.7559,174400.0
2007-11-13 12:40:00,36.83,36.83,36.75,36.76,103600.0,27.7559,27.7559,27.6956,27.7031,103600.0
2007-11-13 12:50:00,36.75,36.8,36.71,36.76,261500.0,27.6956,27.7333,27.6654,27.7031,261500.0
2007-11-13 13:00:00,36.76,36.77,36.67,36.69,201800.0,27.7031,27.7106,27.6353,27.6504,201800.0
2007-11-13 13:10:00,36.69,36.75,36.64,36.71,148300.0,27.6504,27.6956,27.6127,27.6654,148300.0
2007-11-13 13:20:00,36.7,36.74,36.66,36.72,217700.0,27.6579,27.688,27.6277,27.673,217700.0
2007-11-13 13:30:00,36.71,36.85,36.71,36.82,536800.0,27.6654,27.7709,27.6654,27.7483,536800.0
2007-11-13 13:40:00,36.82,36.99,36.81,36.81,328200.0,27.7483,27.8764,27.7408,27.7408,328200.0
2007-11-13 13:50:00,36.81,36.89,36.78,36.81,306500.0,27.7408,27.8011,27.7182,27.7408,306500.0
2007-11-13 14:00:00,36.81,36.83,36.75,36.83,230500.0,27.7408,27.7559,27.6956,27.7559,230500.0
2007-11-13 14:10:00,36.82,36.96,36.81,36.96,341200.0,27.7483,27.8538,27.7408,27.8538,341200.0
2007-11-13 14:20:00,36.96,37.0,36.86,36.87,289000.0,27.8538,27.884,27.7785,27.786,289000.0
2007-11-13 14:30:00,36.88,36.99,36.86,36.95,431900.0,27.7935,27.8764,27.7785,27.8463,431900.0
2007-11-13 14:40:00,36.94,37.1,36.94,37.1,510200.0,27.8388,27.9593,27.8388,27.9593,510200.0
2007-11-13 14:50:00,37.1,37.18,37.04,37.12,450800.0,27.9593,28.0196,27.9141,27.9744,450800.0
2007-11-13 15:00:00,37.13,37.35,37.12,37.28,523600.0,27.9819,28.1477,27.9744,28.095,523600.0
2007-11-13 15:10:00,37.28,37.47,37.28,37.45,439300.0,28.095,28.2382,28.095,28.2231,439300.0
2007-11-13 15:20:00,37.45,37.59,37.43,37.56,406100.0,28.2231,28.3286,28.208,28.306,406100.0
2007-11-13 15:30:00,37.56,37.59,37.42,37.45,395600.0,28.306,28.3286,28.2005,28.2231,395600.0
2007-11-13 15:40:00,37.44,37.5,37.37,37.38,606900.0,28.2156,28.2608,28.1628,28.1704,606900.0
2007-11-13 15:50:00,37.38,37.44,37.3,37.39,780000.0,28.1704,28.2156,28.1101,28.1779,780000.0
2007-11-14 09:30:00,38.0,38.0,37.66,37.9,521100.0,28.6376,28.6376,28.3814,28.5622,521100.0
2007-11-14 09:40:00,37.9,38.16,37.77,38.07,592400.0,28.5622,28.7582,28.4643,28.6903,592400.0
2007-11-14 09:50:00,38.08,38.13,37.92,37.97,571400.0,28.6979,28.7356,28.5773,28.615,571400.0
2007-11-14 10:00:00,37.97,38.21,37.95,38.0,406500.0,28.615,28.7959,28.5999,28.6376,406500.0
2007-11-14 10:10:00,38.0,38.01,37.86,37.97,330600.0,28.6376,28.6451,28.5321,28.615,330600.0
2007-11-14 10:20:00,37.97,38.01,37.75,37.81,350000.0,28.615,28.6451,28.4492,28.4944,350000.0
2007-11-14 10:30:00,37.8,37.8,37.55,37.7,402200.0,28.4869,28.4869,28.2985,28.4115,402200.0
2007-11-14 10:40:00,37.69,37.72,37.52,37.6,333100.0,28.404,28.4266,28.2759,28.3361,333100.0
2007-11-14 10:50:00,37.6,37.81,37.56,37.56,225600.0,28.3361,28.4944,28.306,28.306,225600.0
2007-11-14 11:00:00,37.56,37.56,37.34,37.37,299200.0,28.306,28.306,28.1402,28.1628,299200.0
2007-11-14 11:10:00,37.36,37.56,37.22,37.54,396700.0,28.1553,28.306,28.0498,28.2909,396700.0
2007-11-14 11:20:00,37.54,37.62,37.48,37.58,184600.0,28.2909,28.3512,28.2457,28.3211,184600.0
2007-11-14 11:30:00,37.58,37.62,37.45,37.45,187000.0,28.3211,28.3512,28.2231,28.2231,187000.0
2007-11-14 11:40:00,37.46,37.61,37.43,37.6,154900.0,28.2306,28.3437,28.208,28.3361,154900.0
2007-11-14 11:50:00,37.6,37.69,37.54,37.57,182400.0,28.3361,28.404,28.2909,28.3135,182400.0
2007-11-14 12:00:00,37.56,37.66,37.54,37.58,146700.0,28.306,28.3814,28.2909,28.3211,146700.0
2007-11-14 12:10:00,37.59,37.62,37.56,37.57,223500.0,28.3286,28.3512,28.306,28.3135,223500.0
2007-11-14 12:20:00,37.57,37.61,37.56,37.6,137100.0,28.3135,28.3437,28.306,28.3361,137100.0
2007-11-14 12:30:00,37.6,37.61,37.57,37.6,80300.0,28.3361,28.3437,28.3135,28.3361,80300.0
2007-11-14 12:40:00,37.59,37.61,37.51,37.54,124900.0,28.3286,28.3437,28.2683,28.2909,124900.0
2007-11-14 12:50:00,37.54,37.56,37.49,37.49,85000.0,28.2909,28.306,28.2532,28.2532,85000.0
2007-11-14 13:00:00,37.49,37.53,37.43,37.43,100400.0,28.2532,28.2834,28.208,28.208,100400.0
2007-11-14 13:10:00,37.43,37.59,37.42,37.57,163300.0,28.208,28.3286,28.2005,28.3135,163300.0
2007-11-14 13:20:00,37.56,37.58,37.48,37.55,137000.0,28.306,28.3211,28.2457,28.2985,137000.0
2007-11-14 13:30:00,37.56,37.58,37.44,37.48,174300.0,28.306,28.3211,28.2156,28.2457,174300.0
2007-11-14 13:40:00,37.47,37.53,37.42,37.52,126600.0,28.2382,28.2834,28.2005,28.2759,126600.0
2007-11-14 13:50:00,37.52,37.54,37.38,37.38,173900.0,28.2759,28.2909,28.1704,28.1704,173900.0
2007-11-14 14:00:00,37.37,37.43,37.29,37.41,194100.0,28.1628,28.208,28.1025,28.193,194100.0
2007-11-14 14:10:00,37.41,37.61,37.37,37.56,211700.0,28.193,28.3437,28.1628,28.306,211700.0
2007-11-14 14:20:00,37.57,37.69,37.56,37.59,364400.0,28.3135,28.404,28.306,28.3286,364400.0
2007-11-14 14:30:00,37.59,37.61,37.53,37.54,137300.0,28.3286,28.3437,28.2834,28.2909,137300.0
2007-11-14 14:40:00,37.53,37.56,37.32,37.37,191700.0,28.2834,28.306,28.1251,28.1628,191700.0
2007-11-14 14:50:00,37.37,37.41,37.3,37.32,131500.0,28.1628,28.193,28.1101,28.1251,131500.0
2007-11-14 15:00:00,37.31,37.42,37.25,37.41,198600.0,28.1176,28.2005,28.0724,28.193,198600.0
2007-11-14 15:10:00,37.4,37.42,37.31,37.39,166500.0,28.1854,28.2005,28.1176,28.1779,166500.0
2007-11-14 15:20:00,37.38,37.46,37.29,37.32,303900.0,28.1704,28.2306,28.1025,28.1251,303900.0
2007-11-14 15:30:00,37.32,37.32,37.06,37.15,504300.0,28.1251,28.1251,27.9292,27.997,504300.0
2007-11-14 15:40:00,37.15,37.2,37.04,37.1,447900.0,27.997,28.0347,27.9141,27.9593,447900.0
2007-11-14 15:50:00,37.09,37.61,36.97,37.01,551600.0,27.9518,28.3437,27.8614,27.8915,551600.0
2007-11-15 09:30:00,36.8,37.24,36.76,36.88,391900.0,27.7333,28.0648,27.7031,27.7935,391900.0
2007-11-15 09:40:00,36.87,37.23,36.87,37.02,208200.0,27.786,28.0573,27.786,27.899,208200.0
2007-11-15 09:50:00,37.03,37.13,36.97,36.98,270400.0,27.9066,27.9819,27.8614,27.8689,270400.0
2007-11-15 10:00:00,36.98,37.21,36.96,37.15,203500.0,27.8689,28.0422,27.8538,27.997,203500.0
2007-11-15 10:10:00,37.14,37.49,37.14,37.27,227400.0,27.9895,28.2532,27.9895,28.0875,227400.0
2007-11-15 10:20:00,37.26,37.47,37.23,37.43,222400.0,28.0799,28.2382,28.0573,28.208,222400.0
2007-11-15 10:30:00,37.44,37.44,37.11,37.33,555200.0,28.2156,28.2156,27.9669,28.1327,555200.0
2007-11-15 10:40:00,37.33,37.33,37.04,37.07,213500.0,28.1327,28.1327,27.9141,27.9367,213500.0
2007-11-15 10:50:00,37.07,37.2,37.01,37.04,159700.0,27.9367,28.0347,27.8915,27.9141,159700.0
2007-11-15 11:00:00,37.05,37.19,37.02,37.11,154000.0,27.9217,28.0272,27.899,27.9669,154000.0
2007-11-15 11:10:00,37.12,37.16,36.9,36.94,155400.0,27.9744,28.0046,27.8086,27.8388,155400.0
2007-11-15 11:20:00,36.95,36.96,36.85,36.95,119800.0,27.8463,27.8538,27.7709,27.8463,119800.0
2007-11-15 11:30:00,36.95,36.97,36.78,36.81,149500.0,27.8463,27.8614,27.7182,27.7408,149500.0
2007-11-15 11:40:00,36.82,36.88,36.65,36.67,179500.0,27.7483,27.7935,27.6202,27.6353,179500.0
2007-11-15 11:50:00,36.67,36.7,36.51,36.63,290700.0,27.6353,27.6579,27.5147,27.6051,290700.0
2007-11-15 12:00:00,36.65,36.79,36.59,36.78,125300.0,27.6202,27.7257,27.575,27.7182,125300.0
2007-11-15 12:10:00,36.8,36.8,36.5,36.65,253600.0,27.7333,27.7333,27.5072,27.6202,253600.0
2007-11-15 12:20:00,36.65,36.71,36.5,36.51,226900.0,27.6202,27.6654,27.5072,27.5147,226900.0
2007-11-15 12:30:00,36.52,36.57,36.37,36.57,269700.0,27.5222,27.5599,27.4092,27.5599,269700.0
2007-11-15 12:40:00,36.57,36.66,36.49,36.62,177200.0,27.5599,27.6277,27.4996,27.5976,177200.0
2007-11-15 12:50:00,36.63,36.91,36.6,36.7,372900.0,27.6051,27.8161,27.5825,27.6579,372900.0
2007-11-15 13:00:00,36.69,36.81,36.6,36.79,147200.0,27.6504,27.7408,27.5825,27.7257,147200.0
2007-11-15 13:10:00,36.78,36.87,36.69,36.72,123700.0,27.7182,27.786,27.6504,27.673,123700.0
2007-11-15 13:20:00,36.7,36.79,36.67,36.73,77900.0,27.6579,27.7257,27.6353,27.6805,77900.0
2007-11-15 13:30:00,36.73,36.88,36.73,36.85,108800.0,27.6805,27.7935,27.6805,27.7709,108800.0
2007-11-15 13:40:00,36.84,37.0,36.83,36.93,138900.0,27.7634,27.884,27.7559,27.8312,138900.0
2007-11-15 13:50:00,36.92,37.02,36.85,36.88,176500.0,27.8237,27.899,27.7709,27.7935,176500.0
2007-11-15 14:00:00,36.88,36.88,36.64,36.77,269500.0,27.7935,27.7935,27.6127,27.7106,269500.0
2007-11-15 14:10:00,36.77,36.85,36.71,36.84,301100.0,27.7106,27.7709,27.6654,27.7634,301100.0
2007-11-15 14:20:00,36.84,36.91,36.74,36.79,176300.0,27.7634,27.8161,27.688,27.7257,176300.0
2007-11-15 14:30:00,36.8,36.82,36.66,36.69,172400.0,27.7333,27.7483,27.6277,27.6504,172400.0
2007-11-15 14:40:00,36.7,36.7,36.51,36.58,171600.0,27.6579,27.6579,27.5147,27.5675,171600.0
2007-11-15 14:50:00,36.57,36.58,36.34,36.39,364200.0,27.5599,27.5675,27.3866,27.4243,364200.0
2007-11-15 15:00:00,36.39,36.58,36.39,36.41,372000.0,27.4243,27.5675,27.4243,27.4393,372000.0
2007-11-15 15:10:00,36.39,36.55,36.3,36.53,359500.0,27.4243,27.5448,27.3564,27.5298,359500.0
2007-11-15 15:20:00,36.54,36.76,36.5,36.54,370000.0,27.5373,27.7031,27.5072,27.5373,370000.0
2007-11-15 15:30:00,36.54,36.56,36.29,36.32,495400.0,27.5373,27.5524,27.3489,27.3715,495400.0
2007-11-15 15:40:00,36.31,36.65,36.28,36.57,615700.0,27.364,27.6202,27.3414,27.5599,615700.0
2007-11-15 15:50:00,36.56,36.68,36.54,36.58,677600.0,27.5524,27.6428,27.5373,27.5675,677600.0
2007-11-16 09:30:00,36.98,37.2,36.73,36.83,1061700.0,27.8689,28.0347,27.6805,27.7559,1061700.0
2007-11-16 09:40:00,36.88,37.2,36.83,36.97,464000.0,27.7935,28.0347,27.7559,27.8614,464000.0
2007-11-16 09:50:00,36.98,37.0,36.63,36.81,298100.0,27.8689,27.884,27.6051,27.7408,298100.0
2007-11-16 10:00:00,36.81,36.84,36.51,36.8,506000.0,27.7408,27.7634,27.5147,27.7333,506000.0
2007-11-16 10:10:00,36.8,37.06,36.8,36.99,281400.0,27.7333,27.9292,27.7333,27.8764,281400.0
2007-11-16 10:20:00,36.99,37.07,36.69,36.75,192700.0,27.8764,27.9367,27.6504,27.6956,192700.0
2007-11-16 10:30:00,36.74,36.85,36.65,36.73,722000.0,27.688,27.7709,27.6202,27.6805,722000.0
2007-11-16 10:40:00,36.71,36.84,36.7,36.78,142300.0,27.6654,27.7634,27.6579,27.7182,142300.0
2007-11-16 10:50:00,36.78,36.96,36.77,36.94,207500.0,27.7182,27.8538,27.7106,27.8388,207500.0
2007-11-16 11:00:00,36.95,37.05,36.9,36.91,323400.0,27.8463,27.9217,27.8086,27.8161,323400.0
2007-11-16 11:10:00,36.91,37.03,36.8,37.03,201100.0,27.8161,27.9066,27.7333,27.9066,201100.0
2007-11-16 11:20:00,37.02,37.07,36.83,36.86,195500.0,27.899,27.9367,27.7559,27.7785,195500.0
2007-11-16 11:30:00,36.86,36.99,36.79,36.92,245900.0,27.7785,27.8764,27.7257,27.8237,245900.0
2007-11-16 11:40:00,36.92,36.99,36.86,36.97,117600.0,27.8237,27.8764,27.7785,27.8614,117600.0
2007-11-16 11:50:00,36.98,37.07,36.94,37.05,187600.0,27.8689,27.9367,27.8388,27.9217,187600.0
2007-11-16 12:00:00,37.04,37.09,36.99,37.07,139400.0,27.9141,27.9518,27.8764,27.9367,139400.0
2007-11-16 12:10:00,37.07,37.14,37.0,37.06,132100.0,27.9367,27.9895,27.884,27.9292,132100.0
2007-11-16 12:20:00,37.07,37.18,37.02,37.05,196700.0,27.9367,28.0196,27.899,27.9217,196700.0
2007-11-16 12:30:00,37.06,37.06,36.95,37.01,121000.0,27.9292,27.9292,27.8463,27.8915,121000.0
2007-11-16 12:40:00,37.0,37.04,36.88,36.94,129200.0,27.884,27.9141,27.7935,27.8388,129200.0
2007-11-16 12:50:00,36.96,37.0,36.92,36.94,103800.0,27.8538,27.884,27.8237,27.8388,103800.0
2007-11-16 13:00:00,36.95,37.05,36.93,37.05,158000.0,27.8463,27.9217,27.8312,27.9217,158000.0
2007-11-16 13:10:00,37.05,37.16,37.0,37.14,187900.0,27.9217,28.0046,27.884,27.9895,187900.0
2007-11-16 13:20:00,37.14,37.16,37.02,37.11,147000.0,27.9895,28.0046,27.899,27.9669,147000.0
2007-11-16 13:30:00,37.1,37.13,37.03,37.1,151000.0,27.9593,27.9819,27.9066,27.9593,151000.0
2007-11-16 13:40:00,37.1,37.18,37.07,37.14,97200.0,27.9593,28.0196,27.9367,27.9895,97200.0
2007-11-16 13:50:00,37.14,37.14,37.0,37.04,127800.0,27.9895,27.9895,27.884,27.9141,127800.0
2007-11-16 14:00:00,37.05,37.07,36.84,36.9,268200.0,27.9217,27.9367,27.7634,27.8086,268200.0
2007-11-16 14:10:00,36.9,36.95,36.71,36.83,204100.0,27.8086,27.8463,27.6654,27.7559,204100.0
2007-11-16 14:20:00,36.83,37.1,36.73,37.07,347300.0,27.7559,27.9593,27.6805,27.9367,347300.0
2007-11-16 14:30:00,37.06,37.06,36.75,36.76,236200.0,27.9292,27.9292,27.6956,27.7031,236200.0
2007-11-16 14:40:00,36.76,36.96,36.74,36.93,159200.0,27.7031,27.8538,27.688,27.8312,159200.0
2007-11-16 14:50:00,36.94,37.02,36.88,36.99,132600.0,27.8388,27.899,27.7935,27.8764,132600.0
2007-11-16 15:00:00,36.99,37.05,36.88,37.0,184500.0,27.8764,27.9217,27.7935,27.884,184500.0
2007-11-16 15:10:00,37.02,37.05,36.94,36.99,187400.0,27.899,27.9217,27.8388,27.8764,187400.0
2007-11-16 15:20:00,36.99,37.08,36.99,37.04,191500.0,27.8764,27.9443,27.8764,27.9141,191500.0
2007-11-16 15:30:00,37.04,37.06,36.77,36.78,299100.0,27.9141,27.9292,27.7106,27.7182,299100.0
2007-11-16 15:40:00,36.79,36.99,36.79,36.98,592500.0,27.7257,27.8764,27.7257,27.8689,592500.0
2007-11-16 15:50:00,36.98,37.1,36.93,37.05,811900.0,27.8689,27.9593,27.8312,27.9217,811900.0
2007-11-19 09:30:00,36.79,36.95,36.69,36.76,376600.0,27.7257,27.8463,27.6504,27.7031,376600.0
2007-11-19 09:40:00,36.77,36.89,36.7,36.85,287000.0,27.7106,27.8011,27.6579,27.7709,287000.0
2007-11-19 09:50:00,36.86,36.92,36.74,36.77,201300.0,27.7785,27.8237,27.688,27.7106,201300.0
2007-11-19 10:00:00,36.76,37.11,36.69,37.0,324900.0,27.7031,27.9669,27.6504,27.884,324900.0
2007-11-19 10:10:00,36.99,37.0,36.75,36.89,329200.0,27.8764,27.884,27.6956,27.8011,329200.0
2007-11-19 10:20:00,36.88,36.96,36.81,36.83,177500.0,27.7935,27.8538,27.7408,27.7559,177500.0
2007-11-19 10:30:00,36.83,36.83,36.61,36.66,245800.0,27.7559,27.7559,27.5901,27.6277,245800.0
2007-11-19 10:40:00,36.65,36.82,36.62,36.77,211100.0,27.6202,27.7483,27.5976,27.7106,211100.0
2007-11-19 10:50:00,36.77,36.78,36.53,36.55,215300.0,27.7106,27.7182,27.5298,27.5448,215300.0
2007-11-19 11:00:00,36.55,36.67,36.41,36.42,177900.0,27.5448,27.6353,27.4393,27.4469,177900.0
2007-11-19 11:10:00,36.42,36.58,36.38,36.58,192200.0,27.4469,27.5675,27.4167,27.5675,192200.0
2007-11-19 11:20:00,36.59,36.65,36.47,36.49,120500.0,27.575,27.6202,27.4846,27.4996,120500.0
2007-11-19 11:30:00,36.49,36.62,36.48,36.62,98200.0,27.4996,27.5976,27.4921,27.5976,98200.0
2007-11-19 11:40:00,36.62,36.77,36.62,36.72,218200.0,27.5976,27.7106,27.5976,27.673,218200.0
2007-11-19 11:50:00,36.73,36.79,36.65,36.65,131500.0,27.6805,27.7257,27.6202,27.6202,131500.0
2007-11-19 12:00:00,36.65,36.77,36.59,36.76,132600.0,27.6202,27.7106,27.575,27.7031,132600.0
2007-11-19 12:10:00,36.75,36.89,36.75,36.8,144300.0,27.6956,27.8011,27.6956,27.7333,144300.0
2007-11-19 12:20:00,36.79,36.81,36.68,36.69,89300.0,27.7257,27.7408,27.6428,27.6504,89300.0
2007-11-19 12:30:00,36.69,36.71,36.52,36.63,101500.0,27.6504,27.6654,27.5222,27.6051,101500.0
2007-11-19 12:40:00,36.63,36.69,36.53,36.56,86600.0,27.6051,27.6504,27.5298,27.5524,86600.0
2007-11-19 12:50:00,36.56,36.57,36.4,36.48,151300.0,27.5524,27.5599,27.4318,27.4921,151300.0
2007-11-19 13:00:00,36.47,36.55,36.32,36.35,190700.0,27.4846,27.5448,27.3715,27.3941,190700.0
2007-11-19 13:10:00,36.35,36.43,36.28,36.32,257300.0,27.3941,27.4544,27.3414,27.3715,257300.0
2007-11-19 13:20:00,36.31,36.42,36.26,36.36,186600.0,27.364,27.4469,27.3263,27.4017,186600.0
2007-11-19 13:30:00,36.36,36.38,36.26,36.32,109800.0,27.4017,27.4167,27.3263,27.3715,109800.0
2007-11-19 13:40:00,36.32,36.33,36.25,36.29,117400.0,27.3715,27.379,27.3188,27.3489,117400.0
2007-11-19 13:50:00,36.29,36.32,36.13,36.14,211900.0,27.3489,27.3715,27.2283,27.2359,211900.0
2007-11-19 14:00:00,36.14,36.32,36.13,36.31,135700.0,27.2359,27.3715,27.2283,27.364,135700.0
2007-11-19 14:10:00,36.32,36.5,36.3,36.49,105500.0,27.3715,27.5072,27.3564,27.4996,105500.0
2007-11-19 14:20:00,36.49,36.51,36.37,36.43,111900.0,27.4996,27.5147,27.4092,27.4544,111900.0
2007-11-19 14:30:00,36.42,36.45,36.29,36.37,129600.0,27.4469,27.4695,27.3489,27.4092,129600.0
2007-11-19 14:40:00,36.38,36.56,36.37,36.54,175200.0,27.4167,27.5524,27.4092,27.5373,175200.0
2007-11-19 14:50:00,36.56,36.56,36.4,36.42,134200.0,27.5524,27.5524,27.4318,27.4469,134200.0
2007-11-19 15:00:00,36.42,36.48,36.31,36.41,165500.0,27.4469,27.4921,27.364,27.4393,165500.0
2007-11-19 15:10:00,36.41,36.44,36.3,36.34,200100.0,27.4393,27.4619,27.3564,27.3866,200100.0
2007-11-19 15:20:00,36.34,36.58,36.33,36.44,211200.0,27.3866,27.5675,27.379,27.4619,211200.0
2007-11-19 15:30:00,36.44,36.52,36.29,36.42,450700.0,27.4619,27.5222,27.3489,27.4469,450700.0
2007-11-19 15:40:00,36.42,36.5,36.39,36.42,527600.0,27.4469,27.5072,27.4243,27.4469,527600.0
2007-11-19 15:50:00,36.42,36.5,36.35,36.37,508700.0,27.4469,27.5072,27.3941,27.4092,508700.0
2007-11-20 09:30:00,36.47,36.92,36.42,36.89,325800.0,27.4846,27.8237,27.4469,27.8011,325800.0
2007-11-20 09:40:00,36.89,36.91,36.78,36.86,223200.0,27.8011,27.8161,27.7182,27.7785,223200.0
2007-11-20 09:50:00,36.86,37.06,36.77,36.78,383900.0,27.7785,27.9292,27.7106,27.7182,383900.0
2007-11-20 10:00:00,36.78,37.0,36.76,37.0,165200.0,27.7182,27.884,27.7031,27.884,165200.0
2007-11-20 10:10:00,36.99,37.02,36.93,36.96,182700.0,27.8764,27.899,27.8312,27.8538,182700.0
2007-11-20 10:20:00,36.96,37.06,36.93,37.05,242600.0,27.8538,27.9292,27.8312,27.9217,242600.0
2007-11-20 10:30:00,37.04,37.2,36.96,37.2,357000.0,27.9141,28.0347,27.8538,28.0347,357000.0
2007-11-20 10:40:00,37.2,37.29,36.97,37.25,292000.0,28.0347,28.1025,27.8614,28.0724,292000.0
2007-11-20 10:50:00,37.25,37.27,37.11,37.22,173100.0,28.0724,28.0875,27.9669,28.0498,173100.0
2007-11-20 11:00:00,37.23,37.31,37.19,37.26,205300.0,28.0573,28.1176,28.0272,28.0799,205300.0
2007-11-20 11:10:00,37.27,37.28,37.19,37.21,158600.0,28.0875,28.095,28.0272,28.0422,158600.0
2007-11-20 11:20:00,37.2,37.22,37.08,37.1,101100.0,28.0347,28.0498,27.9443,27.9593,101100.0
2007-11-20 11:30:00,37.1,37.12,37.05,37.1,102300.0,27.9593,27.9744,27.9217,27.9593,102300.0
2007-11-20 11:40:00,37.11,37.13,37.07,37.11,98300.0,27.9669,27.9819,27.9367,27.9669,98300.0
2007-11-20 11:50:00,37.11,37.23,37.07,37.13,169600.0,27.9669,28.0573,27.9367,27.9819,169600.0
2007-11-20 12:00:00,37.13,37.13,36.97,37.0,167200.0,27.9819,27.9819,27.8614,27.884,167200.0
2007-11-20 12:10:00,37.0,37.0,36.89,36.96,159300.0,27.884,27.884,27.8011,27.8538,159300.0
2007-11-20 12:20:00,36.96,37.08,36.91,37.03,139800.0,27.8538,27.9443,27.8161,27.9066,139800.0
2007-11-20 12:30:00,37.03,37.03,36.82,36.93,133600.0,27.9066,27.9066,27.7483,27.8312,133600.0
2007-11-20 12:40:00,36.93,36.93,36.74,36.78,98500.0,27.8312,27.8312,27.688,27.7182,98500.0
2007-11-20 12:50:00,36.78,36.9,36.75,36.82,64500.0,27.7182,27.8086,27.6956,27.7483,64500.0
2007-11-20 13:00:00,36.81,36.85,36.51,36.53,155300.0,27.7408,27.7709,27.5147,27.5298,155300.0
2007-11-20 13:10:00,36.55,36.6,36.38,36.59,210000.0,27.5448,27.5825,27.4167,27.575,210000.0
2007-11-20 13:20:00,36.6,36.72,36.4,36.42,161000.0,27.5825,27.673,27.4318,27.4469,161000.0
2007-11-20 13:30:00,36.44,36.86,36.42,36.7,129000.0,27.4619,27.7785,27.4469,27.6579,129000.0
2007-11-20 13:40:00,36.71,36.81,36.66,36.75,82500.0,27.6654,27.7408,27.6277,27.6956,82500.0
2007-11-20 13:50:00,36.76,36.85,36.62,36.8,147900.0,27.7031,27.7709,27.5976,27.7333,147900.0
2007-11-20 14:00:00,36.8,36.94,36.6,36.71,298300.0,27.7333,27.8388,27.5825,27.6654,298300.0
2007-11-20 14:10:00,36.72,37.01,36.69,36.96,264800.0,27.673,27.8915,27.6504,27.8538,264800.0
2007-11-20 14:20:00,36.95,37.0,36.58,36.62,255500.0,27.8463,27.884,27.5675,27.5976,255500.0
2007-11-20 14:30:00,36.62,36.85,36.58,36.83,233200.0,27.5976,27.7709,27.5675,27.7559,233200.0
2007-11-20 14:40:00,36.83,37.05,36.74,36.99,264900.0,27.7559,27.9217,27.688,27.8764,264900.0
2007-11-20 14:50:00,36.99,37.04,36.87,36.95,260500.0,27.8764,27.9141,27.786,27.8463,260500.0
2007-11-20 15:00:00,36.95,36.99,36.68,36.73,240300.0,27.8463,27.8764,27.6428,27.6805,240300.0
2007-11-20 15:10:00,36.73,36.8,36.65,36.67,284400.0,27.6805,27.7333,27.6202,27.6353,284400.0
2007-11-20 15:20:00,36.68,37.01,36.65,36.97,287300.0,27.6428,27.8915,27.6202,27.8614,287300.0
2007-11-20 15:30:00,36.98,37.28,36.93,37.23,498700.0,27.8689,28.095,27.8312,28.0573,498700.0
2007-11-20 15:40:00,37.23,37.42,37.18,37.25,734400.0,28.0573,28.2005,28.0196,28.0724,734400.0
2007-11-20 15:50:00,37.26,37.31,37.03,37.1,763000.0,28.0799,28.1176,27.9066,27.9593,763000.0
2007-11-21 09:30:00,36.75,37.06,36.55,36.67,273000.0,27.6956,27.9292,27.5448,27.6353,273000.0
2007-11-21 09:40:00,36.68,36.8,36.54,36.55,310000.0,27.6428,27.7333,27.5373,27.5448,310000.0
2007-11-21 09:50:00,36.54,36.79,36.48,36.66,329500.0,27.5373,27.7257,27.4921,27.6277,329500.0
2007-11-21 10:00:00,36.68,36.77,36.41,36.44,299800.0,27.6428,27.7106,27.4393,27.4619,299800.0
2007-11-21 10:10:00,36.44,36.56,36.37,36.43,314000.0,27.4619,27.5524,27.4092,27.4544,314000.0
2007-11-21 10:20:00,36.43,36.49,36.35,36.44,296000.0,27.4544,27.4996,27.3941,27.4619,296000.0
2007-11-21 10:30:00,36.44,36.6,36.26,36.27,591000.0,27.4619,27.5825,27.3263,27.3338,591000.0
2007-11-21 10:40:00,36.27,36.47,36.26,36.44,186000.0,27.3338,27.4846,27.3263,27.4619,186000.0
2007-11-21 10:50:00,36.44,36.45,36.2,36.37,284000.0,27.4619,27.4695,27.2811,27.4092,284000.0
2007-11-21 11:00:00,36.37,36.37,36.26,36.3,235600.0,27.4092,27.4092,27.3263,27.3564,235600.0
2007-11-21 11:10:00,36.3,36.47,36.29,36.41,270400.0,27.3564,27.4846,27.3489,27.4393,270400.0
2007-11-21 11:20:00,36.41,36.46,36.28,36.45,156100.0,27.4393,27.477,27.3414,27.4695,156100.0
2007-11-21 11:30:00,36.46,36.66,36.36,36.66,195600.0,27.477,27.6277,27.4017,27.6277,195600.0
2007-11-21 11:40:00,36.66,36.77,36.53,36.56,175400.0,27.6277,27.7106,27.5298,27.5524,175400.0
2007-11-21 11:50:00,36.57,36.65,36.55,36.6,79500.0,27.5599,27.6202,27.5448,27.5825,79500.0
2007-11-21 12:00:00,36.61,36.85,36.59,36.67,180800.0,27.5901,27.7709,27.575,27.6353,180800.0
2007-11-21 12:10:00,36.68,36.77,36.55,36.56,143100.0,27.6428,27.7106,27.5448,27.5524,143100.0
2007-11-21 12:20:00,36.56,36.6,36.46,36.53,153500.0,27.5524,27.5825,27.477,27.5298,153500.0
2007-11-21 12:30:00,36.54,36.76,36.49,36.69,98100.0,27.5373,27.7031,27.4996,27.6504,98100.0
2007-11-21 12:40:00,36.69,36.83,36.62,36.8,191800.0,27.6504,27.7559,27.5976,27.7333,191800.0
2007-11-21 12:50:00,36.81,36.87,36.64,36.77,118700.0,27.7408,27.786,27.6127,27.7106,118700.0
2007-11-21 13:00:00,36.77,36.9,36.67,36.68,205300.0,27.7106,27.8086,27.6353,27.6428,205300.0
2007-11-21 13:10:00,36.69,36.75,36.55,36.58,97400.0,27.6504,27.6956,27.5448,27.5675,97400.0
2007-11-21 13:20:00,36.58,36.69,36.53,36.57,108200.0,27.5675,27.6504,27.5298,27.5599,108200.0
2007-11-21 13:30:00,36.58,36.62,36.55,36.56,64900.0,27.5675,27.5976,27.5448,27.5524,64900.0
2007-11-21 13:40:00,36.56,36.61,36.49,36.59,130900.0,27.5524,27.5901,27.4996,27.575,130900.0
2007-11-21 13:50:00,36.59,36.7,36.53,36.64,97500.0,27.575,27.6579,27.5298,27.6127,97500.0
2007-11-21 14:00:00,36.65,36.7,36.59,36.66,122200.0,27.6202,27.6579,27.575,27.6277,122200.0
2007-11-21 14:10:00,36.66,36.71,36.6,36.62,128400.0,27.6277,27.6654,27.5825,27.5976,128400.0
2007-11-21 14:20:00,36.61,36.74,36.54,36.69,145600.0,27.5901,27.688,27.5373,27.6504,145600.0
2007-11-21 14:30:00,36.69,36.78,36.68,36.74,102700.0,27.6504,27.7182,27.6428,27.688,102700.0
2007-11-21 14:40:00,36.74,36.84,36.7,36.79,117200.0,27.688,27.7634,27.6579,27.7257,117200.0
2007-11-21 14:50:00,36.8,36.89,36.8,36.89,157600.0,27.7333,27.8011,27.7333,27.8011,157600.0
2007-11-21 15:00:00,36.89,37.0,36.35,36.69,258400.0,27.8011,27.884,27.3941,27.6504,258400.0
2007-11-21 15:10:00,36.7,36.72,36.45,36.46,229800.0,27.6579,27.673,27.4695,27.477,229800.0
2007-11-21 15:20:00,36.47,36.69,36.45,36.55,246600.0,27.4846,27.6504,27.4695,27.5448,246600.0
2007-11-21 15:30:00,36.55,36.75,36.5,36.69,327800.0,27.5448,27.6956,27.5072,27.6504,327800.0
2007-11-21 15:40:00,36.68,36.68,36.45,36.47,312000.0,27.6428,27.6428,27.4695,27.4846,312000.0
2007-11-21 15:50:00,36.48,36.51,36.3,36.32,480500.0,27.4921,27.5147,27.3564,27.3715,480500.0
2007-11-23 09:30:00,36.56,36.56,36.11,36.54,377400.0,27.5524,27.5524,27.2133,27.5373,377400.0
2007-11-23 09:40:00,36.55,36.55,36.29,36.38,172700.0,27.5448,27.5448,27.3489,27.4167,172700.0
2007-11-23 09:50:00,36.38,36.42,36.27,36.31,141400.0,27.4167,27.4469,27.3338,27.364,141400.0
2007-11-23 10:00:00,36.31,36.47,36.28,36.46,110100.0,27.364,27.4846,27.3414,27.477,110100.0
2007-11-23 10:10:00,36.46,36.58,36.41,36.57,106700.0,27.477,27.5675,27.4393,27.5599,106700.0
2007-11-23 10:20:00,36.58,36.58,36.52,36.55,95900.0,27.5675,27.5675,27.5222,27.5448,95900.0
2007-11-23 10:30:00,36.53,36.64,36.52,36.61,119600.0,27.5298,27.6127,27.5222,27.5901,119600.0
2007-11-23 10:40:00,36.61,36.64,36.58,36.63,68000.0,27.5901,27.6127,27.5675,27.6051,68000.0
2007-11-23 10:50:00,36.63,36.75,36.63,36.74,109300.0,27.6051,27.6956,27.6051,27.688,109300.0
2007-11-23 11:00:00,36.75,36.89,36.71,36.81,116500.0,27.6956,27.8011,27.6654,27.7408,116500.0
2007-11-23 11:10:00,36.81,36.82,36.64,36.66,107300.0,27.7408,27.7483,27.6127,27.6277,107300.0
2007-11-23 11:20:00,36.65,36.8,36.59,36.79,159100.0,27.6202,27.7333,27.575,27.7257,159100.0
2007-11-23 11:30:00,36.79,36.95,36.77,36.93,104200.0,27.7257,27.8463,27.7106,27.8312,104200.0
2007-11-23 11:40:00,36.93,36.95,36.89,36.89,75100.0,27.8312,27.8463,27.8011,27.8011,75100.0
2007-11-23 11:50:00,36.89,36.94,36.88,36.93,90100.0,27.8011,27.8388,27.7935,27.8312,90100.0
2007-11-23 12:00:00,36.93,36.93,36.85,36.91,67000.0,27.8312,27.8312,27.7709,27.8161,67000.0
2007-11-23 12:10:00,36.91,36.95,36.88,36.89,131200.0,27.8161,27.8463,27.7935,27.8011,131200.0
2007-11-23 12:20:00,36.89,36.96,36.87,36.88,160100.0,27.8011,27.8538,27.786,27.7935,160100.0
2007-11-23 12:30:00,36.88,36.95,36.82,36.83,207200.0,27.7935,27.8463,27.7483,27.7559,207200.0
2007-11-23 12:40:00,36.84,36.94,36.78,36.79,315900.0,27.7634,27.8388,27.7182,27.7257,315900.0
2007-11-23 12:50:00,36.79,36.88,36.53,36.87,556400.0,27.7257,27.7935,27.5298,27.786,556400.0
2007-11-26 09:30:00,36.65,37.2,36.65,37.19,341500.0,27.6202,28.0347,27.6202,28.0272,341500.0
2007-11-26 09:40:00,37.19,37.27,37.07,37.08,268400.0,28.0272,28.0875,27.9367,27.9443,268400.0
2007-11-26 09:50:00,37.08,37.17,36.97,37.16,194600.0,27.9443,28.0121,27.8614,28.0046,194600.0
2007-11-26 10:00:00,37.16,37.19,37.02,37.03,117300.0,28.0046,28.0272,27.899,27.9066,117300.0
2007-11-26 10:10:00,37.03,37.07,36.85,36.88,129200.0,27.9066,27.9367,27.7709,27.7935,129200.0
2007-11-26 10:20:00,36.87,36.99,36.64,36.66,206000.0,27.786,27.8764,27.6127,27.6277,206000.0
2007-11-26 10:30:00,36.66,36.8,36.65,36.76,252300.0,27.6277,27.7333,27.6202,27.7031,252300.0
2007-11-26 10:40:00,36.76,36.76,36.41,36.52,247300.0,27.7031,27.7031,27.4393,27.5222,247300.0
2007-11-26 10:50:00,36.52,36.52,36.31,36.41,205700.0,27.5222,27.5222,27.364,27.4393,205700.0
2007-11-26 11:00:00,36.42,36.55,36.34,36.36,246700.0,27.4469,27.5448,27.3866,27.4017,246700.0
2007-11-26 11:10:00,36.36,36.4,36.23,36.36,232000.0,27.4017,27.4318,27.3037,27.4017,232000.0
2007-11-26 11:20:00,36.36,36.44,36.26,36.38,245700.0,27.4017,27.4619,27.3263,27.4167,245700.0
2007-11-26 11:30:00,36.37,36.51,36.36,36.47,144000.0,27.4092,27.5147,27.4017,27.4846,144000.0
2007-11-26 11:40:00,36.46,36.54,36.42,36.49,143300.0,27.477,27.5373,27.4469,27.4996,143300.0
2007-11-26 11:50:00,36.49,36.52,36.43,36.48,141000.0,27.4996,27.5222,27.4544,27.4921,141000.0
2007-11-26 12:00:00,36.48,36.55,36.44,36.5,198300.0,27.4921,27.5448,27.4619,27.5072,198300.0
2007-11-26 12:10:00,36.51,36.55,36.37,36.38,92000.0,27.5147,27.5448,27.4092,27.4167,92000.0
2007-11-26 12:20:00,36.39,36.6,36.36,36.59,133300.0,27.4243,27.5825,27.4017,27.575,133300.0
2007-11-26 12:30:00,36.59,36.61,36.52,36.53,108500.0,27.575,27.5901,27.5222,27.5298,108500.0
2007-11-26 12:40:00,36.53,36.67,36.47,36.62,144700.0,27.5298,27.6353,27.4846,27.5976,144700.0
2007-11-26 12:50:00,36.6,36.62,36.55,36.58,104700.0,27.5825,27.5976,27.5448,27.5675,104700.0
2007-11-26 13:00:00,36.58,36.71,36.57,36.64,93100.0,27.5675,27.6654,27.5599,27.6127,93100.0
2007-11-26 13:10:00,36.65,36.68,36.54,36.56,108000.0,27.6202,27.6428,27.5373,27.5524,108000.0
2007-11-26 13:20:00,36.57,36.59,36.5,36.54,359400.0,27.5599,27.575,27.5072,27.5373,359400.0
2007-11-26 13:30:00,36.55,36.59,36.5,36.51,196400.0,27.5448,27.575,27.5072,27.5147,196400.0
2007-11-26 13:40:00,36.51,36.62,36.36,36.39,204700.0,27.5147,27.5976,27.4017,27.4243,204700.0
2007-11-26 13:50:00,36.38,36.42,36.29,36.34,181200.0,27.4167,27.4469,27.3489,27.3866,181200.0
2007-11-26 14:00:00,36.33,36.39,36.28,36.34,178600.0,27.379,27.4243,27.3414,27.3866,178600.0
2007-11-26 14:10:00,36.34,36.37,36.23,36.32,187200.0,27.3866,27.4092,27.3037,27.3715,187200.0
2007-11-26 14:20:00,36.32,36.35,36.24,36.25,125400.0,27.3715,27.3941,27.3112,27.3188,125400.0
2007-11-26 14:30:00,36.24,36.27,36.16,36.16,249900.0,27.3112,27.3338,27.2509,27.2509,249900.0
2007-11-26 14:40:00,36.16,36.2,36.01,36.1,270500.0,27.2509,27.2811,27.1379,27.2057,270500.0
2007-11-26 14:50:00,36.09,36.21,36.0,36.0,266500.0,27.1982,27.2886,27.1304,27.1304,266500.0
2007-11-26 15:00:00,36.0,36.01,35.9,35.9,355600.0,27.1304,27.1379,27.055,27.055,355600.0
2007-11-26 15:10:00,35.91,36.05,35.82,35.85,453100.0,27.0625,27.168,26.9947,27.0173,453100.0
2007-11-26 15:20:00,35.86,35.86,35.67,35.75,547700.0,27.0248,27.0248,26.8817,26.9419,547700.0
2007-11-26 15:30:00,35.74,35.96,35.74,35.89,494500.0,26.9344,27.1002,26.9344,27.0475,494500.0
2007-11-26 15:40:00,35.9,36.11,35.87,36.0,823700.0,27.055,27.2133,27.0324,27.1304,823700.0
2007-11-26 15:50:00,36.0,36.0,35.78,35.79,934800.0,27.1304,27.1304,26.9646,26.9721,934800.0
2007-11-27 09:30:00,35.35,35.43,34.95,35.02,887200.0,26.6405,26.7008,26.3391,26.3918,887200.0
2007-11-27 09:40:00,35.02,35.09,34.87,35.05,748400.0,26.3918,26.4446,26.2788,26.4144,748400.0
2007-11-27 09:50:00,35.05,35.14,34.93,34.93,667300.0,26.4144,26.4822,26.324,26.324,667300.0
2007-11-27 10:00:00,34.93,35.0,34.79,34.82,365800.0,26.324,26.3767,26.2185,26.2411,365800.0
2007-11-27 10:10:00,34.82,34.87,34.62,34.62,794100.0,26.2411,26.2788,26.0904,26.0904,794100.0
2007-11-27 10:20:00,34.62,34.68,34.58,34.67,533800.0,26.0904,26.1356,26.0602,26.128,533800.0
2007-11-27 10:30:00,34.67,34.85,34.66,34.83,671200.0,26.128,26.2637,26.1205,26.2486,671200.0
2007-11-27 10:40:00,34.84,34.98,34.84,34.9,375400.0,26.2562,26.3617,26.2562,26.3014,375400.0
2007-11-27 10:50:00,34.9,35.01,34.89,35.0,631900.0,26.3014,26.3843,26.2938,26.3767,631900.0
2007-11-27 11:00:00,35.0,35.0,34.76,34.78,372800.0,26.3767,26.3767,26.1959,26.2109,372800.0
2007-11-27 11:10:00,34.78,34.9,34.68,34.9,467400.0,26.2109,26.3014,26.1356,26.3014,467400.0
2007-11-27 11:20:00,34.89,35.0,34.82,34.92,318000.0,26.2938,26.3767,26.2411,26.3164,318000.0
2007-11-27 11:30:00,34.93,35.0,34.6,34.89,444100.0,26.324,26.3767,26.0753,26.2938,444100.0
2007-11-27 11:40:00,34.9,34.94,34.6,34.72,891700.0,26.3014,26.3315,26.0753,26.1657,891700.0
2007-11-27 11:50:00,34.72,34.93,34.72,34.9,394100.0,26.1657,26.324,26.1657,26.3014,394100.0
2007-11-27 12:00:00,34.9,34.94,34.77,34.83,219200.0,26.3014,26.3315,26.2034,26.2486,219200.0
2007-11-27 12:10:00,34.83,34.89,34.75,34.87,207500.0,26.2486,26.2938,26.1883,26.2788,207500.0
2007-11-27 12:20:00,34.86,34.91,34.78,34.89,183900.0,26.2712,26.3089,26.2109,26.2938,183900.0
2007-11-27 12:30:00,34.89,34.97,34.86,34.96,212200.0,26.2938,26.3541,26.2712,26.3466,212200.0
2007-11-27 12:40:00,34.96,35.07,34.95,35.01,450900.0,26.3466,26.4295,26.3391,26.3843,450900.0
2007-11-27 12:50:00,35.01,35.02,34.84,34.85,359200.0,26.3843,26.3918,26.2562,26.2637,359200.0
2007-11-27 13:00:00,34.86,35.03,34.85,35.03,164900.0,26.2712,26.3993,26.2637,26.3993,164900.0
2007-11-27 13:10:00,35.03,35.06,34.91,34.98,334100.0,26.3993,26.4219,26.3089,26.3617,334100.0
2007-11-27 13:20:00,34.97,35.02,34.97,35.0,243900.0,26.3541,26.3918,26.3541,26.3767,243900.0
2007-11-27 13:30:00,35.0,35.0,34.93,34.97,184900.0,26.3767,26.3767,26.324,26.3541,184900.0
2007-11-27 13:40:00,34.98,34.98,34.91,34.96,201200.0,26.3617,26.3617,26.3089,26.3466,201200.0
2007-11-27 13:50:00,34.96,34.96,34.83,34.88,280900.0,26.3466,26.3466,26.2486,26.2863,280900.0
2007-11-27 14:00:00,34.88,34.89,34.75,34.81,317600.0,26.2863,26.2938,26.1883,26.2335,317600.0
2007-11-27 14:10:00,34.81,34.9,34.79,34.85,212200.0,26.2335,26.3014,26.2185,26.2637,212200.0
2007-11-27 14:20:00,34.86,34.86,34.73,34.8,251300.0,26.2712,26.2712,26.1733,26.226,251300.0
2007-11-27 14:30:00,34.8,34.82,34.6,34.66,298600.0,26.226,26.2411,26.0753,26.1205,298600.0
2007-11-27 14:40:00,34.67,34.72,34.5,34.6,627700.0,26.128,26.1657,25.9999,26.0753,627700.0
2007-11-27 14:50:00,34.6,34.75,34.57,34.58,557900.0,26.0753,26.1883,26.0527,26.0602,557900.0
2007-11-27 15:00:00,34.58,34.62,34.43,34.44,586100.0,26.0602,26.0904,25.9472,25.9547,586100.0
2007-11-27 15:10:00,34.45,34.65,34.42,34.57,606400.0,25.9622,26.113,25.9396,26.0527,606400.0
2007-11-27 15:20:00,34.56,34.59,34.48,34.58,807400.0,26.0451,26.0677,25.9848,26.0602,807400.0
2007-11-27 15:30:00,34.58,35.0,34.57,34.89,949500.0,26.0602,26.3767,26.0527,26.2938,949500.0
2007-11-27 15:40:00,34.89,35.05,34.87,35.05,1219200.0,26.2938,26.4144,26.2788,26.4144,1219200.0
2007-11-27 15:50:00,35.05,35.24,35.02,35.1,1286100.0,26.4144,26.5576,26.3918,26.4521,1286100.0
2007-11-28 09:30:00,35.92,36.05,35.81,35.9,1016300.0,27.0701,27.168,26.9872,27.055,1016300.0
2007-11-28 09:40:00,35.92,35.95,35.81,35.93,641200.0,27.0701,27.0927,26.9872,27.0776,641200.0
2007-11-28 09:50:00,35.93,35.93,35.81,35.84,595300.0,27.0776,27.0776,26.9872,27.0098,595300.0
2007-11-28 10:00:00,35.84,35.86,35.77,35.77,628800.0,27.0098,27.0248,26.957,26.957,628800.0
2007-11-28 10:10:00,35.77,36.01,35.77,36.0,621400.0,26.957,27.1379,26.957,27.1304,621400.0
2007-11-28 10:20:00,35.99,36.03,35.97,35.99,496900.0,27.1228,27.153,27.1077,27.1228,496900.0
2007-11-28 10:30:00,35.99,36.1,35.7,35.85,755300.0,27.1228,27.2057,26.9043,27.0173,755300.0
2007-11-28 10:40:00,35.85,36.0,35.77,35.85,373100.0,27.0173,27.1304,26.957,27.0173,373100.0
2007-11-28 10:50:00,35.86,35.87,35.75,35.85,263800.0,27.0248,27.0324,26.9419,27.0173,263800.0
2007-11-28 11:00:00,35.86,35.99,35.75,35.76,314600.0,27.0248,27.1228,26.9419,26.9495,314600.0
2007-11-28 11:10:00,35.76,35.88,35.75,35.78,470000.0,26.9495,27.0399,26.9419,26.9646,470000.0
2007-11-28 11:20:00,35.77,35.78,35.74,35.76,182200.0,26.957,26.9646,26.9344,26.9495,182200.0
2007-11-28 11:30:00,35.76,35.89,35.74,35.81,215300.0,26.9495,27.0475,26.9344,26.9872,215300.0
2007-11-28 11:40:00,35.8,35.85,35.72,35.72,195400.0,26.9796,27.0173,26.9193,26.9193,195400.0
2007-11-28 11:50:00,35.72,35.95,35.7,35.83,322800.0,26.9193,27.0927,26.9043,27.0022,322800.0
2007-11-28 12:00:00,35.83,35.86,35.72,35.73,239300.0,27.0022,27.0248,26.9193,26.9269,239300.0
2007-11-28 12:10:00,35.73,35.77,35.71,35.76,230100.0,26.9269,26.957,26.9118,26.9495,230100.0
2007-11-28 12:20:00,35.76,35.88,35.74,35.86,230000.0,26.9495,27.0399,26.9344,27.0248,230000.0
2007-11-28 12:30:00,35.85,35.92,35.84,35.86,204400.0,27.0173,27.0701,27.0098,27.0248,204400.0
2007-11-28 12:40:00,35.86,35.97,35.84,35.95,220600.0,27.0248,27.1077,27.0098,27.0927,220600.0
2007-11-28 12:50:00,35.95,36.0,35.94,36.0,165300.0,27.0927,27.1304,27.0851,27.1304,165300.0
2007-11-28 13:00:00,36.0,36.02,35.98,35.99,234700.0,27.1304,27.1454,27.1153,27.1228,234700.0
2007-11-28 13:10:00,36.0,36.06,35.95,36.04,360300.0,27.1304,27.1756,27.0927,27.1605,360300.0
2007-11-28 13:20:00,36.05,36.21,36.04,36.2,268200.0,27.168,27.2886,27.1605,27.2811,268200.0
2007-11-28 13:30:00,36.21,36.29,36.18,36.21,431400.0,27.2886,27.3489,27.266,27.2886,431400.0
2007-11-28 13:40:00,36.21,36.21,36.1,36.14,264100.0,27.2886,27.2886,27.2057,27.2359,264100.0
2007-11-28 13:50:00,36.14,36.14,36.02,36.11,393100.0,27.2359,27.2359,27.1454,27.2133,393100.0
2007-11-28 14:00:00,36.11,36.19,36.06,36.17,384700.0,27.2133,27.2735,27.1756,27.2585,384700.0
2007-11-28 14:10:00,36.19,36.2,36.1,36.1,355600.0,27.2735,27.2811,27.2057,27.2057,355600.0
2007-11-28 14:20:00,36.11,36.12,36.01,36.05,257500.0,27.2133,27.2208,27.1379,27.168,257500.0
2007-11-28 14:30:00,36.06,36.15,36.05,36.11,252200.0,27.1756,27.2434,27.168,27.2133,252200.0
2007-11-28 14:40:00,36.11,36.12,36.03,36.08,199700.0,27.2133,27.2208,27.153,27.1906,199700.0
2007-11-28 14:50:00,36.07,36.08,36.01,36.04,231700.0,27.1831,27.1906,27.1379,27.1605,231700.0
2007-11-28 15:00:00,36.04,36.14,36.01,36.14,379200.0,27.1605,27.2359,27.1379,27.2359,379200.0
2007-11-28 15:10:00,36.14,36.22,36.13,36.2,517300.0,27.2359,27.2961,27.2283,27.2811,517300.0
2007-11-28 15:20:00,36.2,36.29,36.08,36.09,588500.0,27.2811,27.3489,27.1906,27.1982,588500.0
2007-11-28 15:30:00,36.09,36.15,36.02,36.12,594600.0,27.1982,27.2434,27.1454,27.2208,594600.0
2007-11-28 15:40:00,36.13,36.14,35.79,35.79,902900.0,27.2283,27.2359,26.9721,26.9721,902900.0
2007-11-28 15:50:00,35.79,35.89,35.78,35.83,1180400.0,26.9721,27.0475,26.9646,27.0022,1180400.0
2007-11-29 09:30:00,36.26,36.51,36.13,36.37,838100.0,27.3935,27.5824,27.2953,27.4766,838100.0
2007-11-29 09:40:00,36.37,36.43,36.22,36.24,390300.0,27.4766,27.5219,27.3633,27.3784,390300.0
2007-11-29 09:50:00,36.23,36.32,36.17,36.24,434000.0,27.3708,27.4388,27.3255,27.3784,434000.0
2007-11-29 10:00:00,36.24,36.48,36.23,36.35,297600.0,27.3784,27.5597,27.3708,27.4615,297600.0
2007-11-29 10:10:00,36.36,36.6,36.25,36.6,536400.0,27.4691,27.6504,27.386,27.6504,536400.0
2007-11-29 10:20:00,36.6,36.85,36.59,36.84,471300.0,27.6504,27.8392,27.6428,27.8317,471300.0
2007-11-29 10:30:00,36.82,36.85,36.66,36.8,482500.0,27.8166,27.8392,27.6957,27.8015,482500.0
2007-11-29 10:40:00,36.8,36.8,36.6,36.62,288100.0,27.8015,27.8015,27.6504,27.6655,288100.0
2007-11-29 10:50:00,36.63,36.8,36.6,36.76,293900.0,27.673,27.8015,27.6504,27.7712,293900.0
2007-11-29 11:00:00,36.76,36.84,36.74,36.79,270900.0,27.7712,27.8317,27.7561,27.7939,270900.0
2007-11-29 11:10:00,36.79,36.83,36.78,36.79,171300.0,27.7939,27.8241,27.7864,27.7939,171300.0
2007-11-29 11:20:00,36.8,36.85,36.79,36.84,321200.0,27.8015,27.8392,27.7939,27.8317,321200.0
2007-11-29 11:30:00,36.84,36.95,36.84,36.91,321200.0,27.8317,27.9148,27.8317,27.8846,321200.0
2007-11-29 11:40:00,36.9,36.95,36.89,36.93,193900.0,27.877,27.9148,27.8695,27.8997,193900.0
2007-11-29 11:50:00,36.93,36.95,36.8,36.8,191200.0,27.8997,27.9148,27.8015,27.8015,191200.0
2007-11-29 12:00:00,36.81,36.86,36.76,36.83,188700.0,27.809,27.8468,27.7712,27.8241,188700.0
2007-11-29 12:10:00,36.82,36.83,36.76,36.8,114300.0,27.8166,27.8241,27.7712,27.8015,114300.0
2007-11-29 12:20:00,36.8,36.8,36.67,36.72,179100.0,27.8015,27.8015,27.7033,27.741,179100.0
2007-11-29 12:30:00,36.72,36.82,36.63,36.79,212500.0,27.741,27.8166,27.673,27.7939,212500.0
2007-11-29 12:40:00,36.79,36.83,36.68,36.73,130700.0,27.7939,27.8241,27.7108,27.7486,130700.0
2007-11-29 12:50:00,36.73,36.8,36.68,36.74,214000.0,27.7486,27.8015,27.7108,27.7561,214000.0
2007-11-29 13:00:00,36.74,36.79,36.68,36.77,139900.0,27.7561,27.7939,27.7108,27.7788,139900.0
2007-11-29 13:10:00,36.77,36.8,36.66,36.66,180800.0,27.7788,27.8015,27.6957,27.6957,180800.0
2007-11-29 13:20:00,36.66,36.76,36.62,36.62,190700.0,27.6957,27.7712,27.6655,27.6655,190700.0
2007-11-29 13:30:00,36.63,36.68,36.6,36.6,295100.0,27.673,27.7108,27.6504,27.6504,295100.0
2007-11-29 13:40:00,36.6,36.63,36.46,36.58,317600.0,27.6504,27.673,27.5446,27.6353,317600.0
2007-11-29 13:50:00,36.59,36.73,36.59,36.69,201300.0,27.6428,27.7486,27.6428,27.7184,201300.0
2007-11-29 14:00:00,36.69,36.8,36.68,36.78,301500.0,27.7184,27.8015,27.7108,27.7864,301500.0
2007-11-29 14:10:00,36.77,36.82,36.74,36.75,244100.0,27.7788,27.8166,27.7561,27.7637,244100.0
2007-11-29 14:20:00,36.76,36.83,36.65,36.81,220700.0,27.7712,27.8241,27.6881,27.809,220700.0
2007-11-29 14:30:00,36.82,36.84,36.67,36.69,187100.0,27.8166,27.8317,27.7033,27.7184,187100.0
2007-11-29 14:40:00,36.7,36.82,36.7,36.76,143700.0,27.7259,27.8166,27.7259,27.7712,143700.0
2007-11-29 14:50:00,36.76,36.82,36.71,36.77,202500.0,27.7712,27.8166,27.7335,27.7788,202500.0
2007-11-29 15:00:00,36.77,36.91,36.75,36.85,260600.0,27.7788,27.8846,27.7637,27.8392,260600.0
2007-11-29 15:10:00,36.85,36.85,36.65,36.76,305500.0,27.8392,27.8392,27.6881,27.7712,305500.0
2007-11-29 15:20:00,36.75,36.85,36.69,36.8,265200.0,27.7637,27.8392,27.7184,27.8015,265200.0
2007-11-29 15:30:00,36.79,36.8,36.64,36.66,409100.0,27.7939,27.8015,27.6806,27.6957,409100.0
2007-11-29 15:40:00,36.67,36.75,36.56,36.65,554800.0,27.7033,27.7637,27.6202,27.6881,554800.0
2007-11-29 15:50:00,36.65,36.69,36.57,36.6,712000.0,27.6881,27.7184,27.6277,27.6504,712000.0
2007-11-30 09:30:00,37.17,37.17,36.7,36.79,626200.0,28.081,28.081,27.7259,27.7939,626200.0
2007-11-30 09:40:00,36.8,36.86,36.64,36.75,372500.0,27.8015,27.8468,27.6806,27.7637,372500.0
2007-11-30 09:50:00,36.74,36.86,36.64,36.81,228300.0,27.7561,27.8468,27.6806,27.809,228300.0
2007-11-30 10:00:00,36.8,36.87,36.61,36.69,285400.0,27.8015,27.8543,27.6579,27.7184,285400.0
2007-11-30 10:10:00,36.71,36.71,36.53,36.56,267500.0,27.7335,27.7335,27.5975,27.6202,267500.0
2007-11-30 10:20:00,36.56,36.66,36.54,36.61,168000.0,27.6202,27.6957,27.605,27.6579,168000.0
2007-11-30 10:30:00,36.62,36.72,36.59,36.66,245000.0,27.6655,27.741,27.6428,27.6957,245000.0
2007-11-30 10:40:00,36.66,36.66,36.59,36.6,194000.0,27.6957,27.6957,27.6428,27.6504,194000.0
2007-11-30 10:50:00,36.59,36.7,36.55,36.68,423500.0,27.6428,27.7259,27.6126,27.7108,423500.0
2007-11-30 11:00:00,36.68,36.72,36.61,36.63,196200.0,27.7108,27.741,27.6579,27.673,196200.0
2007-11-30 11:10:00,36.64,36.68,36.45,36.53,319900.0,27.6806,27.7108,27.537,27.5975,319900.0
2007-11-30 11:20:00,36.53,36.63,36.5,36.61,189900.0,27.5975,27.673,27.5748,27.6579,189900.0
2007-11-30 11:30:00,36.61,36.65,36.52,36.6,188300.0,27.6579,27.6881,27.5899,27.6504,188300.0
2007-11-30 11:40:00,36.6,36.72,36.6,36.69,179200.0,27.6504,27.741,27.6504,27.7184,179200.0
2007-11-30 11:50:00,36.69,36.7,36.61,36.69,124200.0,27.7184,27.7259,27.6579,27.7184,124200.0
2007-11-30 12:00:00,36.68,36.74,36.66,36.69,162800.0,27.7108,27.7561,27.6957,27.7184,162800.0
2007-11-30 12:10:00,36.7,36.72,36.6,36.62,122200.0,27.7259,27.741,27.6504,27.6655,122200.0
2007-11-30 12:20:00,36.62,36.62,36.5,36.61,116400.0,27.6655,27.6655,27.5748,27.6579,116400.0
2007-11-30 12:30:00,36.61,36.61,36.55,36.58,77700.0,27.6579,27.6579,27.6126,27.6353,77700.0
2007-11-30 12:40:00,36.59,36.68,36.53,36.66,109800.0,27.6428,27.7108,27.5975,27.6957,109800.0
2007-11-30 12:50:00,36.66,36.67,36.57,36.64,183300.0,27.6957,27.7033,27.6277,27.6806,183300.0
2007-11-30 13:00:00,36.63,36.71,36.59,36.7,211600.0,27.673,27.7335,27.6428,27.7259,211600.0
2007-11-30 13:10:00,36.71,36.75,36.63,36.69,163700.0,27.7335,27.7637,27.673,27.7184,163700.0
2007-11-30 13:20:00,36.68,36.81,36.67,36.81,96800.0,27.7108,27.809,27.7033,27.809,96800.0
2007-11-30 13:30:00,36.81,36.9,36.77,36.9,128700.0,27.809,27.877,27.7788,27.877,128700.0
2007-11-30 13:40:00,36.89,36.91,36.75,36.82,129800.0,27.8695,27.8846,27.7637,27.8166,129800.0
2007-11-30 13:50:00,36.82,36.82,36.7,36.73,80100.0,27.8166,27.8166,27.7259,27.7486,80100.0
2007-11-30 14:00:00,36.74,36.77,36.59,36.6,148100.0,27.7561,27.7788,27.6428,27.6504,148100.0
2007-11-30 14:10:00,36.59,36.74,36.59,36.73,101400.0,27.6428,27.7561,27.6428,27.7486,101400.0
2007-11-30 14:20:00,36.72,36.72,36.53,36.53,186500.0,27.741,27.741,27.5975,27.5975,186500.0
2007-11-30 14:30:00,36.53,36.64,36.49,36.58,496300.0,27.5975,27.6806,27.5673,27.6353,496300.0
2007-11-30 14:40:00,36.59,36.61,36.5,36.5,119400.0,27.6428,27.6579,27.5748,27.5748,119400.0
2007-11-30 14:50:00,36.51,36.52,36.43,36.5,178700.0,27.5824,27.5899,27.5219,27.5748,178700.0
2007-11-30 15:00:00,36.5,36.51,36.21,36.23,316800.0,27.5748,27.5824,27.3557,27.3708,316800.0
2007-11-30 15:10:00,36.23,36.42,36.21,36.41,253800.0,27.3708,27.5144,27.3557,27.5068,253800.0
2007-11-30 15:20:00,36.41,36.48,36.34,36.44,220800.0,27.5068,27.5597,27.4539,27.5295,220800.0
2007-11-30 15:30:00,36.44,36.47,36.35,36.37,241600.0,27.5295,27.5522,27.4615,27.4766,241600.0
2007-11-30 15:40:00,36.38,36.55,36.3,36.31,460600.0,27.4842,27.6126,27.4237,27.4313,460600.0
2007-11-30 15:50:00,36.32,36.58,36.32,36.58,712100.0,27.4388,27.6353,27.4388,27.6353,712100.0
2007-12-03 09:30:00,36.57,36.75,36.39,36.58,424200.0,27.6277,27.7637,27.4917,27.6353,424200.0
2007-12-03 09:40:00,36.56,36.6,36.35,36.46,301900.0,27.6202,27.6504,27.4615,27.5446,301900.0
2007-12-03 09:50:00,36.46,36.46,36.17,36.23,2212900.0,27.5446,27.5446,27.3255,27.3708,2212900.0
2007-12-03 10:00:00,36.23,36.3,36.18,36.21,284000.0,27.3708,27.4237,27.3331,27.3557,284000.0
2007-12-03 10:10:00,36.2,36.34,36.18,36.34,195100.0,27.3482,27.4539,27.3331,27.4539,195100.0
2007-12-03 10:20:00,36.33,36.42,36.27,36.29,165100.0,27.4464,27.5144,27.4011,27.4162,165100.0
2007-12-03 10:30:00,36.28,36.41,36.26,36.29,144700.0,27.4086,27.5068,27.3935,27.4162,144700.0
2007-12-03 10:40:00,36.28,36.43,36.28,36.34,222000.0,27.4086,27.5219,27.4086,27.4539,222000.0
2007-12-03 10:50:00,36.33,36.47,36.25,36.36,228000.0,27.4464,27.5522,27.386,27.4691,228000.0
2007-12-03 11:00:00,36.35,36.39,36.31,36.39,134100.0,27.4615,27.4917,27.4313,27.4917,134100.0
2007-12-03 11:10:00,36.37,36.37,36.23,36.26,91900.0,27.4766,27.4766,27.3708,27.3935,91900.0
2007-12-03 11:20:00,36.26,36.42,36.25,36.41,106500.0,27.3935,27.5144,27.386,27.5068,106500.0
2007-12-03 11:30:00,36.41,36.46,36.35,36.43,92400.0,27.5068,27.5446,27.4615,27.5219,92400.0
2007-12-03 11:40:00,36.43,36.52,36.39,36.51,109800.0,27.5219,27.5899,27.4917,27.5824,109800.0
2007-12-03 11:50:00,36.52,36.59,36.51,36.53,158500.0,27.5899,27.6428,27.5824,27.5975,158500.0
2007-12-03 12:00:00,36.52,36.59,36.3,36.55,109100.0,27.5899,27.6428,27.4237,27.6126,109100.0
2007-12-03 12:10:00,36.56,36.77,36.55,36.7,186600.0,27.6202,27.7788,27.6126,27.7259,186600.0
2007-12-03 12:20:00,36.7,36.79,36.68,36.76,130400.0,27.7259,27.7939,27.7108,27.7712,130400.0
2007-12-03 12:30:00,36.76,36.84,36.75,36.8,155000.0,27.7712,27.8317,27.7637,27.8015,155000.0
2007-12-03 12:40:00,36.8,36.84,36.74,36.84,150700.0,27.8015,27.8317,27.7561,27.8317,150700.0
2007-12-03 12:50:00,36.84,36.85,36.74,36.83,138200.0,27.8317,27.8392,27.7561,27.8241,138200.0
2007-12-03 13:00:00,36.83,36.84,36.77,36.8,134500.0,27.8241,27.8317,27.7788,27.8015,134500.0
2007-12-03 13:10:00,36.79,36.82,36.78,36.82,64200.0,27.7939,27.8166,27.7864,27.8166,64200.0
2007-12-03 13:20:00,36.82,36.83,36.76,36.8,100500.0,27.8166,27.8241,27.7712,27.8015,100500.0
2007-12-03 13:30:00,36.79,36.83,36.72,36.82,200000.0,27.7939,27.8241,27.741,27.8166,200000.0
2007-12-03 13:40:00,36.83,36.84,36.77,36.79,130500.0,27.8241,27.8317,27.7788,27.7939,130500.0
2007-12-03 13:50:00,36.79,36.88,36.76,36.79,210100.0,27.7939,27.8619,27.7712,27.7939,210100.0
2007-12-03 14:00:00,36.8,36.97,36.8,36.85,184400.0,27.8015,27.9299,27.8015,27.8392,184400.0
2007-12-03 14:10:00,36.86,36.87,36.73,36.78,130000.0,27.8468,27.8543,27.7486,27.7864,130000.0
2007-12-03 14:20:00,36.79,36.82,36.73,36.74,82600.0,27.7939,27.8166,27.7486,27.7561,82600.0
2007-12-03 14:30:00,36.73,36.74,36.66,36.71,125500.0,27.7486,27.7561,27.6957,27.7335,125500.0
2007-12-03 14:40:00,36.71,36.79,36.68,36.72,90500.0,27.7335,27.7939,27.7108,27.741,90500.0
2007-12-03 14:50:00,36.74,36.77,36.7,36.7,74300.0,27.7561,27.7788,27.7259,27.7259,74300.0
2007-12-03 15:00:00,36.7,36.73,36.56,36.57,134100.0,27.7259,27.7486,27.6202,27.6277,134100.0
2007-12-03 15:10:00,36.57,36.66,36.55,36.64,121300.0,27.6277,27.6957,27.6126,27.6806,121300.0
2007-12-03 15:20:00,36.65,36.67,36.56,36.65,320100.0,27.6881,27.7033,27.6202,27.6881,320100.0
2007-12-03 15:30:00,36.65,36.75,36.61,36.73,301500.0,27.6881,27.7637,27.6579,27.7486,301500.0
2007-12-03 15:40:00,36.74,36.79,36.61,36.61,361400.0,27.7561,27.7939,27.6579,27.6579,361400.0
2007-12-03 15:50:00,36.61,36.7,36.56,36.68,459500.0,27.6579,27.7259,27.6202,27.7108,459500.0
2007-12-04 09:30:00,36.53,36.71,36.08,36.44,420500.0,27.5975,27.7335,27.2575,27.5295,420500.0
2007-12-04 09:40:00,36.44,36.51,36.36,36.4,424200.0,27.5295,27.5824,27.4691,27.4993,424200.0
2007-12-04 09:50:00,36.39,36.41,36.27,36.29,508700.0,27.4917,27.5068,27.4011,27.4162,508700.0
2007-12-04 10:00:00,36.29,36.5,36.29,36.33,397600.0,27.4162,27.5748,27.4162,27.4464,397600.0
2007-12-04 10:10:00,36.33,36.39,36.32,36.32,171600.0,27.4464,27.4917,27.4388,27.4388,171600.0
2007-12-04 10:20:00,36.31,36.35,36.28,36.3,287900.0,27.4313,27.4615,27.4086,27.4237,287900.0
2007-12-04 10:30:00,36.3,36.33,36.16,36.17,312300.0,27.4237,27.4464,27.318,27.3255,312300.0
2007-12-04 10:40:00,36.17,36.2,36.12,36.17,280900.0,27.3255,27.3482,27.2877,27.3255,280900.0
2007-12-04 10:50:00,36.17,36.23,36.14,36.19,256300.0,27.3255,27.3708,27.3029,27.3406,256300.0
2007-12-04 11:00:00,36.2,36.22,36.15,36.21,184900.0,27.3482,27.3633,27.3104,27.3557,184900.0
2007-12-04 11:10:00,36.22,36.3,36.16,36.19,199100.0,27.3633,27.4237,27.318,27.3406,199100.0
2007-12-04 11:20:00,36.18,36.23,36.12,36.12,141700.0,27.3331,27.3708,27.2877,27.2877,141700.0
2007-12-04 11:30:00,36.12,36.14,36.03,36.07,190200.0,27.2877,27.3029,27.2197,27.25,190200.0
2007-12-04 11:40:00,36.07,36.16,36.04,36.16,191500.0,27.25,27.318,27.2273,27.318,191500.0
2007-12-04 11:50:00,36.15,36.16,36.05,36.06,113800.0,27.3104,27.318,27.2349,27.2424,113800.0
2007-12-04 12:00:00,36.07,36.16,36.05,36.14,116700.0,27.25,27.318,27.2349,27.3029,116700.0
2007-12-04 12:10:00,36.15,36.2,36.04,36.06,207500.0,27.3104,27.3482,27.2273,27.2424,207500.0
2007-12-04 12:20:00,36.06,36.12,36.03,36.05,226800.0,27.2424,27.2877,27.2197,27.2349,226800.0
2007-12-04 12:30:00,36.05,36.12,36.04,36.07,150900.0,27.2349,27.2877,27.2273,27.25,150900.0
2007-12-04 12:40:00,36.07,36.16,36.05,36.16,158400.0,27.25,27.318,27.2349,27.318,158400.0
2007-12-04 12:50:00,36.16,36.2,36.01,36.01,274700.0,27.318,27.3482,27.2046,27.2046,274700.0
2007-12-04 13:00:00,36.02,36.11,36.0,36.1,300700.0,27.2122,27.2802,27.1971,27.2726,300700.0
2007-12-04 13:10:00,36.1,36.12,36.07,36.09,139700.0,27.2726,27.2877,27.25,27.2651,139700.0
2007-12-04 13:20:00,36.1,36.11,36.07,36.1,314100.0,27.2726,27.2802,27.25,27.2726,314100.0
2007-12-04 13:30:00,36.11,36.15,36.06,36.15,210200.0,27.2802,27.3104,27.2424,27.3104,210200.0
2007-12-04 13:40:00,36.14,36.22,36.1,36.2,171300.0,27.3029,27.3633,27.2726,27.3482,171300.0
2007-12-04 13:50:00,36.2,36.22,36.13,36.18,176300.0,27.3482,27.3633,27.2953,27.3331,176300.0
2007-12-04 14:00:00,36.19,36.19,36.09,36.13,213600.0,27.3406,27.3406,27.2651,27.2953,213600.0
2007-12-04 14:10:00,36.12,36.19,36.12,36.18,138500.0,27.2877,27.3406,27.2877,27.3331,138500.0
2007-12-04 14:20:00,36.17,36.27,36.1,36.25,208900.0,27.3255,27.4011,27.2726,27.386,208900.0
2007-12-04 14:30:00,36.25,36.26,36.14,36.2,162900.0,27.386,27.3935,27.3029,27.3482,162900.0
2007-12-04 14:40:00,36.2,36.26,36.12,36.14,226600.0,27.3482,27.3935,27.2877,27.3029,226600.0
2007-12-04 14:50:00,36.14,36.23,36.12,36.21,212800.0,27.3029,27.3708,27.2877,27.3557,212800.0
2007-12-04 15:00:00,36.2,36.22,36.15,36.19,177800.0,27.3482,27.3633,27.3104,27.3406,177800.0
2007-12-04 15:10:00,36.19,36.25,36.17,36.22,374200.0,27.3406,27.386,27.3255,27.3633,374200.0
2007-12-04 15:20:00,36.22,36.24,36.18,36.19,283100.0,27.3633,27.3784,27.3331,27.3406,283100.0
2007-12-04 15:30:00,36.19,36.33,36.16,36.31,369800.0,27.3406,27.4464,27.318,27.4313,369800.0
2007-12-04 15:40:00,36.3,36.32,36.25,36.3,346100.0,27.4237,27.4388,27.386,27.4237,346100.0
2007-12-04 15:50:00,36.29,36.37,36.26,36.33,482300.0,27.4162,27.4766,27.3935,27.4464,482300.0
2007-12-05 09:30:00,36.63,36.95,36.63,36.92,513700.0,27.673,27.9148,27.673,27.8921,513700.0
2007-12-05 09:40:00,36.93,36.95,36.75,36.8,302600.0,27.8997,27.9148,27.7637,27.8015,302600.0
2007-12-05 09:50:00,36.79,36.93,36.72,36.92,266100.0,27.7939,27.8997,27.741,27.8921,266100.0
2007-12-05 10:00:00,36.91,36.95,36.85,36.92,311300.0,27.8846,27.9148,27.8392,27.8921,311300.0
2007-12-05 10:10:00,36.92,36.97,36.81,36.83,302100.0,27.8921,27.9299,27.809,27.8241,302100.0
2007-12-05 10:20:00,36.83,36.92,36.78,36.88,202800.0,27.8241,27.8921,27.7864,27.8619,202800.0
2007-12-05 10:30:00,36.88,37.15,36.85,37.12,570300.0,27.8619,28.0659,27.8392,28.0432,570300.0
2007-12-05 10:40:00,37.13,37.31,37.1,37.27,394100.0,28.0508,28.1868,28.0281,28.1565,394100.0
2007-12-05 10:50:00,37.28,37.28,37.0,37.01,532900.0,28.1641,28.1641,27.9526,27.9601,532900.0
2007-12-05 11:00:00,37.01,37.06,36.95,37.03,357900.0,27.9601,27.9979,27.9148,27.9752,357900.0
2007-12-05 11:10:00,37.03,37.05,36.92,36.97,229200.0,27.9752,27.9903,27.8921,27.9299,229200.0
2007-12-05 11:20:00,36.97,37.06,36.96,37.05,199600.0,27.9299,27.9979,27.9223,27.9903,199600.0
2007-12-05 11:30:00,37.05,37.1,37.03,37.1,149100.0,27.9903,28.0281,27.9752,28.0281,149100.0
2007-12-05 11:40:00,37.1,37.2,37.07,37.1,419800.0,28.0281,28.1037,28.0054,28.0281,419800.0
2007-12-05 11:50:00,37.1,37.1,37.0,37.03,182400.0,28.0281,28.0281,27.9526,27.9752,182400.0
2007-12-05 12:00:00,37.04,37.06,37.0,37.04,114500.0,27.9828,27.9979,27.9526,27.9828,114500.0
2007-12-05 12:10:00,37.03,37.03,36.95,37.0,94400.0,27.9752,27.9752,27.9148,27.9526,94400.0
2007-12-05 12:20:00,36.99,37.03,36.98,37.02,110700.0,27.945,27.9752,27.9375,27.9677,110700.0
2007-12-05 12:30:00,37.02,37.1,37.01,37.09,93400.0,27.9677,28.0281,27.9601,28.0206,93400.0
2007-12-05 12:40:00,37.08,37.1,37.05,37.08,74500.0,28.013,28.0281,27.9903,28.013,74500.0
2007-12-05 12:50:00,37.08,37.11,37.0,37.0,205300.0,28.013,28.0357,27.9526,27.9526,205300.0
2007-12-05 13:00:00,37.0,37.05,36.98,37.0,168700.0,27.9526,27.9903,27.9375,27.9526,168700.0
2007-12-05 13:10:00,37.0,37.0,36.91,36.96,178900.0,27.9526,27.9526,27.8846,27.9223,178900.0
2007-12-05 13:20:00,36.96,37.0,36.92,36.93,172100.0,27.9223,27.9526,27.8921,27.8997,172100.0
2007-12-05 13:30:00,36.94,37.0,36.92,36.94,234900.0,27.9072,27.9526,27.8921,27.9072,234900.0
2007-12-05 13:40:00,36.94,36.95,36.85,36.92,184300.0,27.9072,27.9148,27.8392,27.8921,184300.0
2007-12-05 13:50:00,36.94,36.94,36.87,36.94,145500.0,27.9072,27.9072,27.8543,27.9072,145500.0
2007-12-05 14:00:00,36.93,36.99,36.93,36.95,220500.0,27.8997,27.945,27.8997,27.9148,220500.0
2007-12-05 14:10:00,36.95,36.97,36.88,36.93,136500.0,27.9148,27.9299,27.8619,27.8997,136500.0
2007-12-05 14:20:00,36.94,36.94,36.72,36.77,265600.0,27.9072,27.9072,27.741,27.7788,265600.0
2007-12-05 14:30:00,36.77,36.9,36.74,36.81,149700.0,27.7788,27.877,27.7561,27.809,149700.0
2007-12-05 14:40:00,36.8,36.86,36.78,36.82,132700.0,27.8015,27.8468,27.7864,27.8166,132700.0
2007-12-05 14:50:00,36.82,36.83,36.64,36.71,244300.0,27.8166,27.8241,27.6806,27.7335,244300.0
2007-12-05 15:00:00,36.71,36.72,36.66,36.7,188600.0,27.7335,27.741,27.6957,27.7259,188600.0
2007-12-05 15:10:00,36.7,36.92,36.7,36.92,280700.0,27.7259,27.8921,27.7259,27.8921,280700.0
2007-12-05 15:20:00,36.92,36.97,36.86,36.9,323300.0,27.8921,27.9299,27.8468,27.877,323300.0
2007-12-05 15:30:00,36.9,36.99,36.85,36.92,270000.0,27.877,27.945,27.8392,27.8921,270000.0
2007-12-05 15:40:00,36.92,37.0,36.89,36.96,483800.0,27.8921,27.9526,27.8695,27.9223,483800.0
2007-12-05 15:50:00,36.96,36.99,36.88,36.89,626400.0,27.9223,27.945,27.8619,27.8695,626400.0
2007-12-06 09:30:00,36.89,37.01,36.8,36.93,270200.0,27.8695,27.9601,27.8015,27.8997,270200.0
2007-12-06 09:40:00,36.92,37.25,36.9,37.15,351900.0,27.8921,28.1414,27.877,28.0659,351900.0
2007-12-06 09:50:00,37.15,37.21,37.01,37.06,323000.0,28.0659,28.1112,27.9601,27.9979,323000.0
2007-12-06 10:00:00,37.06,37.15,37.02,37.07,268500.0,27.9979,28.0659,27.9677,28.0054,268500.0
2007-12-06 10:10:00,37.07,37.09,37.02,37.04,346500.0,28.0054,28.0206,27.9677,27.9828,346500.0
2007-12-06 10:20:00,37.04,37.07,36.94,36.95,192300.0,27.9828,28.0054,27.9072,27.9148,192300.0
2007-12-06 10:30:00,36.95,37.08,36.92,37.05,283300.0,27.9148,28.013,27.8921,27.9903,283300.0
2007-12-06 10:40:00,37.05,37.16,37.05,37.16,233600.0,27.9903,28.0734,27.9903,28.0734,233600.0
2007-12-06 10:50:00,37.16,37.25,37.16,37.2,179200.0,28.0734,28.1414,28.0734,28.1037,179200.0
2007-12-06 11:00:00,37.2,37.22,37.13,37.16,111600.0,28.1037,28.1188,28.0508,28.0734,111600.0
2007-12-06 11:10:00,37.16,37.28,37.14,37.26,184000.0,28.0734,28.1641,28.0583,28.149,184000.0
2007-12-06 11:20:00,37.26,37.43,37.26,37.42,337400.0,28.149,28.2774,28.149,28.2699,337400.0
2007-12-06 11:30:00,37.43,37.48,37.31,37.37,243500.0,28.2774,28.3152,28.1868,28.2321,243500.0
2007-12-06 11:40:00,37.38,37.45,37.37,37.41,115300.0,28.2396,28.2925,28.2321,28.2623,115300.0
2007-12-06 11:50:00,37.41,37.48,37.36,37.47,185800.0,28.2623,28.3152,28.2245,28.3076,185800.0
2007-12-06 12:00:00,37.47,37.5,37.45,37.46,137900.0,28.3076,28.3303,28.2925,28.3001,137900.0
2007-12-06 12:10:00,37.46,37.47,37.4,37.47,299300.0,28.3001,28.3076,28.2547,28.3076,299300.0
2007-12-06 12:20:00,37.46,37.47,37.4,37.47,222200.0,28.3001,28.3076,28.2547,28.3076,222200.0
2007-12-06 12:30:00,37.47,37.5,37.46,37.49,114700.0,28.3076,28.3303,28.3001,28.3227,114700.0
2007-12-06 12:40:00,37.5,37.55,37.49,37.52,106000.0,28.3303,28.3681,28.3227,28.3454,106000.0
2007-12-06 12:50:00,37.51,37.59,37.47,37.57,169300.0,28.3379,28.3983,28.3076,28.3832,169300.0
2007-12-06 13:00:00,37.56,37.6,37.56,37.58,129400.0,28.3756,28.4058,28.3756,28.3907,129400.0
2007-12-06 13:10:00,37.59,37.6,37.51,37.56,142000.0,28.3983,28.4058,28.3379,28.3756,142000.0
2007-12-06 13:20:00,37.56,37.57,37.47,37.48,109200.0,28.3756,28.3832,28.3076,28.3152,109200.0
2007-12-06 13:30:00,37.48,37.6,37.41,37.56,206000.0,28.3152,28.4058,28.2623,28.3756,206000.0
2007-12-06 13:40:00,37.55,37.67,37.55,37.67,154800.0,28.3681,28.4587,28.3681,28.4587,154800.0
2007-12-06 13:50:00,37.66,37.67,37.58,37.63,219300.0,28.4512,28.4587,28.3907,28.4285,219300.0
2007-12-06 14:00:00,37.63,37.84,37.63,37.83,313100.0,28.4285,28.5872,28.4285,28.5796,313100.0
2007-12-06 14:10:00,37.83,37.93,37.82,37.86,238500.0,28.5796,28.6552,28.572,28.6023,238500.0
2007-12-06 14:20:00,37.85,37.95,37.85,37.93,176500.0,28.5947,28.6703,28.5947,28.6552,176500.0
2007-12-06 14:30:00,37.93,37.98,37.91,37.98,250800.0,28.6552,28.6929,28.64,28.6929,250800.0
2007-12-06 14:40:00,37.98,38.02,37.95,37.98,164000.0,28.6929,28.7231,28.6703,28.6929,164000.0
2007-12-06 14:50:00,37.98,37.99,37.85,37.9,188100.0,28.6929,28.7005,28.5947,28.6325,188100.0
2007-12-06 15:00:00,37.9,37.95,37.83,37.92,270300.0,28.6325,28.6703,28.5796,28.6476,270300.0
2007-12-06 15:10:00,37.92,37.93,37.79,37.83,388300.0,28.6476,28.6552,28.5494,28.5796,388300.0
2007-12-06 15:20:00,37.82,37.85,37.7,37.72,422400.0,28.572,28.5947,28.4814,28.4965,422400.0
2007-12-06 15:30:00,37.72,37.79,37.67,37.74,466900.0,28.4965,28.5494,28.4587,28.5116,466900.0
2007-12-06 15:40:00,37.75,37.78,37.2,37.65,676100.0,28.5192,28.5418,28.1037,28.4436,676100.0
2007-12-06 15:50:00,37.65,37.87,37.64,37.82,1079000.0,28.4436,28.6098,28.4361,28.572,1079000.0
2007-12-07 09:30:00,37.77,38.06,37.62,37.95,404700.0,28.5343,28.7534,28.421,28.6703,404700.0
2007-12-07 09:40:00,37.96,38.14,37.85,37.85,331700.0,28.6778,28.8138,28.5947,28.5947,331700.0
2007-12-07 09:50:00,37.85,37.93,37.75,37.85,232300.0,28.5947,28.6552,28.5192,28.5947,232300.0
2007-12-07 10:00:00,37.85,37.86,37.34,37.42,472900.0,28.5947,28.6023,28.2094,28.2699,472900.0
2007-12-07 10:10:00,37.42,37.5,37.36,37.42,308200.0,28.2699,28.3303,28.2245,28.2699,308200.0
2007-12-07 10:20:00,37.42,37.52,37.4,37.46,318400.0,28.2699,28.3454,28.2547,28.3001,318400.0
2007-12-07 10:30:00,37.45,37.53,37.37,37.5,230200.0,28.2925,28.353,28.2321,28.3303,230200.0
2007-12-07 10:40:00,37.51,37.53,37.46,37.53,153600.0,28.3379,28.353,28.3001,28.353,153600.0
2007-12-07 10:50:00,37.52,37.66,37.51,37.58,211400.0,28.3454,28.4512,28.3379,28.3907,211400.0
2007-12-07 11:00:00,37.58,37.64,37.47,37.52,205100.0,28.3907,28.4361,28.3076,28.3454,205100.0
2007-12-07 11:10:00,37.52,37.57,37.48,37.49,106700.0,28.3454,28.3832,28.3152,28.3227,106700.0
2007-12-07 11:20:00,37.48,37.57,37.45,37.56,124000.0,28.3152,28.3832,28.2925,28.3756,124000.0
2007-12-07 11:30:00,37.57,37.7,37.55,37.65,196700.0,28.3832,28.4814,28.3681,28.4436,196700.0
2007-12-07 11:40:00,37.65,37.68,37.59,37.62,211700.0,28.4436,28.4663,28.3983,28.421,211700.0
2007-12-07 11:50:00,37.63,37.63,37.57,37.59,103000.0,28.4285,28.4285,28.3832,28.3983,103000.0
2007-12-07 12:00:00,37.6,37.61,37.5,37.51,75600.0,28.4058,28.4134,28.3303,28.3379,75600.0
2007-12-07 12:10:00,37.51,37.54,37.45,37.45,125400.0,28.3379,28.3605,28.2925,28.2925,125400.0
2007-12-07 12:20:00,37.46,37.47,37.42,37.46,73100.0,28.3001,28.3076,28.2699,28.3001,73100.0
2007-12-07 12:30:00,37.45,37.51,37.44,37.51,72000.0,28.2925,28.3379,28.285,28.3379,72000.0
2007-12-07 12:40:00,37.51,37.53,37.48,37.48,84100.0,28.3379,28.353,28.3152,28.3152,84100.0
2007-12-07 12:50:00,37.49,37.5,37.43,37.46,129600.0,28.3227,28.3303,28.2774,28.3001,129600.0
2007-12-07 13:00:00,37.47,37.48,37.42,37.42,111800.0,28.3076,28.3152,28.2699,28.2699,111800.0
2007-12-07 13:10:00,37.41,37.44,37.35,37.44,159800.0,28.2623,28.285,28.217,28.285,159800.0
2007-12-07 13:20:00,37.44,37.48,37.39,37.48,153500.0,28.285,28.3152,28.2472,28.3152,153500.0
2007-12-07 13:30:00,37.47,37.48,37.42,37.46,88300.0,28.3076,28.3152,28.2699,28.3001,88300.0
2007-12-07 13:40:00,37.46,37.56,37.44,37.5,170600.0,28.3001,28.3756,28.285,28.3303,170600.0
2007-12-07 13:50:00,37.5,37.54,37.5,37.52,94000.0,28.3303,28.3605,28.3303,28.3454,94000.0
2007-12-07 14:00:00,37.52,37.6,37.52,37.56,147000.0,28.3454,28.4058,28.3454,28.3756,147000.0
2007-12-07 14:10:00,37.57,37.58,37.49,37.5,88700.0,28.3832,28.3907,28.3227,28.3303,88700.0
2007-12-07 14:20:00,37.51,37.56,37.51,37.54,52000.0,28.3379,28.3756,28.3379,28.3605,52000.0
2007-12-07 14:30:00,37.54,37.59,37.51,37.55,103500.0,28.3605,28.3983,28.3379,28.3681,103500.0
2007-12-07 14:40:00,37.56,37.59,37.51,37.54,77700.0,28.3756,28.3983,28.3379,28.3605,77700.0
2007-12-07 14:50:00,37.54,37.56,37.5,37.55,81400.0,28.3605,28.3756,28.3303,28.3681,81400.0
2007-12-07 15:00:00,37.56,37.62,37.5,37.58,141500.0,28.3756,28.421,28.3303,28.3907,141500.0
2007-12-07 15:10:00,37.58,37.68,37.58,37.65,244700.0,28.3907,28.4663,28.3907,28.4436,244700.0
2007-12-07 15:20:00,37.64,37.68,37.61,37.63,181100.0,28.4361,28.4663,28.4134,28.4285,181100.0
2007-12-07 15:30:00,37.63,37.64,37.56,37.62,228900.0,28.4285,28.4361,28.3756,28.421,228900.0
2007-12-07 15:40:00,37.62,37.7,37.6,37.6,272700.0,28.421,28.4814,28.4058,28.4058,272700.0
2007-12-07 15:50:00,37.61,37.62,37.56,37.62,379000.0,28.4134,28.421,28.3756,28.421,379000.0
2007-12-10 09:30:00,37.58,37.58,37.27,37.49,618300.0,28.3907,28.3907,28.1565,28.3227,618300.0
2007-12-10 09:40:00,37.49,37.7,37.48,37.7,215100.0,28.3227,28.4814,28.3152,28.4814,215100.0
2007-12-10 09:50:00,37.7,37.73,37.59,37.64,258400.0,28.4814,28.5041,28.3983,28.4361,258400.0
2007-12-10 10:00:00,37.64,37.74,37.64,37.72,213100.0,28.4361,28.5116,28.4361,28.4965,213100.0
2007-12-10 10:10:00,37.73,38.0,37.71,37.99,465800.0,28.5041,28.708,28.4889,28.7005,465800.0
2007-12-10 10:20:00,37.99,38.05,37.95,38.05,301800.0,28.7005,28.7458,28.6703,28.7458,301800.0
2007-12-10 10:30:00,38.04,38.1,37.98,37.98,200100.0,28.7383,28.7836,28.6929,28.6929,200100.0
2007-12-10 10:40:00,37.98,38.02,37.84,37.92,275800.0,28.6929,28.7231,28.5872,28.6476,275800.0
2007-12-10 10:50:00,37.92,38.02,37.89,38.02,110800.0,28.6476,28.7231,28.6249,28.7231,110800.0
2007-12-10 11:00:00,38.02,38.08,37.97,38.0,218500.0,28.7231,28.7685,28.6854,28.708,218500.0
2007-12-10 11:10:00,37.98,38.05,37.92,37.94,185400.0,28.6929,28.7458,28.6476,28.6627,185400.0
2007-12-10 11:20:00,37.94,38.0,37.86,37.9,399000.0,28.6627,28.708,28.6023,28.6325,399000.0
2007-12-10 11:30:00,37.89,37.95,37.84,37.85,211600.0,28.6249,28.6703,28.5872,28.5947,211600.0
2007-12-10 11:40:00,37.85,38.0,37.73,37.74,375200.0,28.5947,28.708,28.5041,28.5116,375200.0
2007-12-10 11:50:00,37.74,37.81,37.74,37.76,124600.0,28.5116,28.5645,28.5116,28.5267,124600.0
2007-12-10 12:00:00,37.77,38.0,37.67,37.7,161700.0,28.5343,28.708,28.4587,28.4814,161700.0
2007-12-10 12:10:00,37.69,37.79,37.69,37.72,66800.0,28.4738,28.5494,28.4738,28.4965,66800.0
2007-12-10 12:20:00,37.72,37.74,37.67,37.68,97400.0,28.4965,28.5116,28.4587,28.4663,97400.0
2007-12-10 12:30:00,37.68,37.9,37.64,37.69,119900.0,28.4663,28.6325,28.4361,28.4738,119900.0
2007-12-10 12:40:00,37.7,37.72,37.68,37.69,84100.0,28.4814,28.4965,28.4663,28.4738,84100.0
2007-12-10 12:50:00,37.7,37.72,37.68,37.69,68500.0,28.4814,28.4965,28.4663,28.4738,68500.0
2007-12-10 13:00:00,37.7,37.83,37.69,37.83,115900.0,28.4814,28.5796,28.4738,28.5796,115900.0
2007-12-10 13:10:00,37.83,37.95,37.82,37.95,209400.0,28.5796,28.6703,28.572,28.6703,209400.0
2007-12-10 13:20:00,37.95,38.0,37.95,37.95,138900.0,28.6703,28.708,28.6703,28.6703,138900.0
2007-12-10 13:30:00,37.95,37.96,37.9,37.91,77600.0,28.6703,28.6778,28.6325,28.64,77600.0
2007-12-10 13:40:00,37.92,38.04,37.92,37.97,299000.0,28.6476,28.7383,28.6476,28.6854,299000.0
2007-12-10 13:50:00,37.97,38.0,37.93,37.99,194300.0,28.6854,28.708,28.6552,28.7005,194300.0
2007-12-10 14:00:00,37.98,37.99,37.89,37.93,157000.0,28.6929,28.7005,28.6249,28.6552,157000.0
2007-12-10 14:10:00,37.92,37.95,37.86,37.94,174600.0,28.6476,28.6703,28.6023,28.6627,174600.0
2007-12-10 14:20:00,37.94,38.06,37.93,38.05,171400.0,28.6627,28.7534,28.6552,28.7458,171400.0
2007-12-10 14:30:00,38.05,38.05,38.02,38.04,101900.0,28.7458,28.7458,28.7231,28.7383,101900.0
2007-12-10 14:40:00,38.04,38.11,38.03,38.08,107600.0,28.7383,28.7911,28.7307,28.7685,107600.0
2007-12-10 14:50:00,38.08,38.1,37.98,38.01,220100.0,28.7685,28.7836,28.6929,28.7156,220100.0
2007-12-10 15:00:00,38.02,38.13,37.99,38.12,258700.0,28.7231,28.8062,28.7005,28.7987,258700.0
2007-12-10 15:10:00,38.12,38.14,38.07,38.08,215900.0,28.7987,28.8138,28.7609,28.7685,215900.0
2007-12-10 15:20:00,38.08,38.13,38.07,38.08,268700.0,28.7685,28.8062,28.7609,28.7685,268700.0
2007-12-10 15:30:00,38.08,38.11,38.05,38.07,239900.0,28.7685,28.7911,28.7458,28.7609,239900.0
2007-12-10 15:40:00,38.08,38.09,38.0,38.07,418400.0,28.7685,28.776,28.708,28.7609,418400.0
2007-12-10 15:50:00,38.07,38.08,38.0,38.08,457500.0,28.7609,28.7685,28.708,28.7685,457500.0
2007-12-11 09:30:00,38.23,38.55,38.21,38.55,388500.0,28.8818,29.1235,28.8667,29.1235,388500.0
2007-12-11 09:40:00,38.55,38.66,38.51,38.59,280500.0,29.1235,29.2066,29.0933,29.1538,280500.0
2007-12-11 09:50:00,38.58,38.59,38.46,38.49,235800.0,29.1462,29.1538,29.0556,29.0782,235800.0
2007-12-11 10:00:00,38.48,38.56,38.43,38.54,153400.0,29.0707,29.1311,29.0329,29.116,153400.0
2007-12-11 10:10:00,38.55,38.6,38.5,38.53,231000.0,29.1235,29.1613,29.0858,29.1084,231000.0
2007-12-11 10:20:00,38.52,38.53,38.38,38.4,149600.0,29.1009,29.1084,28.9951,29.0102,149600.0
2007-12-11 10:30:00,38.4,38.43,38.37,38.42,96900.0,29.0102,29.0329,28.9876,29.0253,96900.0
2007-12-11 10:40:00,38.42,38.44,38.29,38.36,248000.0,29.0253,29.0404,28.9271,28.98,248000.0
2007-12-11 10:50:00,38.36,38.58,38.35,38.51,438100.0,28.98,29.1462,28.9725,29.0933,438100.0
2007-12-11 11:00:00,38.51,38.63,38.49,38.62,372000.0,29.0933,29.184,29.0782,29.1764,372000.0
2007-12-11 11:10:00,38.62,38.71,38.59,38.69,296400.0,29.1764,29.2444,29.1538,29.2293,296400.0
2007-12-11 11:20:00,38.69,38.71,38.65,38.7,202300.0,29.2293,29.2444,29.1991,29.2369,202300.0
2007-12-11 11:30:00,38.69,38.7,38.62,38.66,129500.0,29.2293,29.2369,29.1764,29.2066,129500.0
2007-12-11 11:40:00,38.65,38.75,38.64,38.7,165600.0,29.1991,29.2746,29.1915,29.2369,165600.0
2007-12-11 11:50:00,38.7,38.74,38.66,38.69,95100.0,29.2369,29.2671,29.2066,29.2293,95100.0
2007-12-11 12:00:00,38.69,38.72,38.63,38.72,210100.0,29.2293,29.252,29.184,29.252,210100.0
2007-12-11 12:10:00,38.72,38.74,38.68,38.71,143500.0,29.252,29.2671,29.2218,29.2444,143500.0
2007-12-11 12:20:00,38.71,38.77,38.69,38.75,119000.0,29.2444,29.2898,29.2293,29.2746,119000.0
2007-12-11 12:30:00,38.75,38.8,38.75,38.79,171700.0,29.2746,29.3124,29.2746,29.3049,171700.0
2007-12-11 12:40:00,38.79,38.85,38.78,38.81,181300.0,29.3049,29.3502,29.2973,29.32,181300.0
2007-12-11 12:50:00,38.81,38.87,38.68,38.7,203400.0,29.32,29.3653,29.2218,29.2369,203400.0
2007-12-11 13:00:00,38.7,38.8,38.7,38.8,142100.0,29.2369,29.3124,29.2369,29.3124,142100.0
2007-12-11 13:10:00,38.8,38.83,38.7,38.7,74600.0,29.3124,29.3351,29.2369,29.2369,74600.0
2007-12-11 13:20:00,38.7,38.76,38.67,38.73,115500.0,29.2369,29.2822,29.2142,29.2595,115500.0
2007-12-11 13:30:00,38.73,38.76,38.69,38.74,112700.0,29.2595,29.2822,29.2293,29.2671,112700.0
2007-12-11 13:40:00,38.73,38.77,38.62,38.7,180300.0,29.2595,29.2898,29.1764,29.2369,180300.0
2007-12-11 13:50:00,38.71,38.76,38.63,38.7,183000.0,29.2444,29.2822,29.184,29.2369,183000.0
2007-12-11 14:00:00,38.7,38.71,38.59,38.63,234100.0,29.2369,29.2444,29.1538,29.184,234100.0
2007-12-11 14:10:00,38.63,38.78,38.26,38.38,329500.0,29.184,29.2973,28.9045,28.9951,329500.0
2007-12-11 14:20:00,38.38,38.49,38.19,38.47,613100.0,28.9951,29.0782,28.8516,29.0631,613100.0
2007-12-11 14:30:00,38.47,38.48,38.12,38.27,457400.0,29.0631,29.0707,28.7987,28.912,457400.0
2007-12-11 14:40:00,38.26,38.46,38.18,38.38,394800.0,28.9045,29.0556,28.844,28.9951,394800.0
2007-12-11 14:50:00,38.39,38.41,38.19,38.29,356800.0,29.0027,29.0178,28.8516,28.9271,356800.0
2007-12-11 15:00:00,38.29,38.33,38.13,38.26,437200.0,28.9271,28.9573,28.8062,28.9045,437200.0
2007-12-11 15:10:00,38.26,38.28,38.14,38.16,319900.0,28.9045,28.9196,28.8138,28.8289,319900.0
2007-12-11 15:20:00,38.16,38.19,38.08,38.15,407200.0,28.8289,28.8516,28.7685,28.8214,407200.0
2007-12-11 15:30:00,38.15,38.22,37.89,37.9,488700.0,28.8214,28.8742,28.6249,28.6325,488700.0
2007-12-11 15:40:00,37.9,37.9,37.66,37.69,623500.0,28.6325,28.6325,28.4512,28.4738,623500.0
2007-12-11 15:50:00,37.68,37.9,37.65,37.8,725400.0,28.4663,28.6325,28.4436,28.5569,725400.0
2007-12-12 09:30:00,38.45,38.64,38.32,38.45,547500.0,29.048,29.1915,28.9498,29.048,547500.0
2007-12-12 09:40:00,38.46,38.47,38.35,38.41,463700.0,29.0556,29.0631,28.9725,29.0178,463700.0
2007-12-12 09:50:00,38.41,38.58,38.4,38.55,309300.0,29.0178,29.1462,29.0102,29.1235,309300.0
2007-12-12 10:00:00,38.55,38.56,38.37,38.37,209600.0,29.1235,29.1311,28.9876,28.9876,209600.0
2007-12-12 10:10:00,38.37,38.5,38.35,38.5,263800.0,28.9876,29.0858,28.9725,29.0858,263800.0
2007-12-12 10:20:00,38.5,38.59,38.48,38.5,245900.0,29.0858,29.1538,29.0707,29.0858,245900.0
2007-12-12 10:30:00,38.49,38.52,38.34,38.45,279400.0,29.0782,29.1009,28.9649,29.048,279400.0
2007-12-12 10:40:00,38.45,38.61,38.39,38.42,268100.0,29.048,29.1689,29.0027,29.0253,268100.0
2007-12-12 10:50:00,38.42,38.43,38.37,38.38,213900.0,29.0253,29.0329,28.9876,28.9951,213900.0
2007-12-12 11:00:00,38.38,38.5,38.37,38.5,204800.0,28.9951,29.0858,28.9876,29.0858,204800.0
2007-12-12 11:10:00,38.49,38.64,38.49,38.61,278400.0,29.0782,29.1915,29.0782,29.1689,278400.0
2007-12-12 11:20:00,38.61,38.62,38.46,38.54,256100.0,29.1689,29.1764,29.0556,29.116,256100.0
2007-12-12 11:30:00,38.55,38.57,38.5,38.5,151000.0,29.1235,29.1387,29.0858,29.0858,151000.0
2007-12-12 11:40:00,38.5,38.53,38.47,38.48,242300.0,29.0858,29.1084,29.0631,29.0707,242300.0
2007-12-12 11:50:00,38.48,38.5,38.43,38.5,134700.0,29.0707,29.0858,29.0329,29.0858,134700.0
2007-12-12 12:00:00,38.49,38.51,38.36,38.36,194300.0,29.0782,29.0933,28.98,28.98,194300.0
2007-12-12 12:10:00,38.36,38.44,38.34,38.39,204200.0,28.98,29.0404,28.9649,29.0027,204200.0
2007-12-12 12:20:00,38.38,38.5,38.37,38.42,221500.0,28.9951,29.0858,28.9876,29.0253,221500.0
2007-12-12 12:30:00,38.42,38.45,38.34,38.38,179600.0,29.0253,29.048,28.9649,28.9951,179600.0
2007-12-12 12:40:00,38.38,38.4,38.23,38.27,197900.0,28.9951,29.0102,28.8818,28.912,197900.0
2007-12-12 12:50:00,38.26,38.35,38.2,38.3,198100.0,28.9045,28.9725,28.8591,28.9347,198100.0
2007-12-12 13:00:00,38.29,38.39,38.18,38.39,185700.0,28.9271,29.0027,28.844,29.0027,185700.0
2007-12-12 13:10:00,38.4,38.5,38.39,38.49,150200.0,29.0102,29.0858,29.0027,29.0782,150200.0
2007-12-12 13:20:00,38.5,38.5,38.41,38.43,77000.0,29.0858,29.0858,29.0178,29.0329,77000.0
2007-12-12 13:30:00,38.43,38.51,38.37,38.49,136200.0,29.0329,29.0933,28.9876,29.0782,136200.0
2007-12-12 13:40:00,38.49,38.51,38.41,38.45,147600.0,29.0782,29.0933,29.0178,29.048,147600.0
2007-12-12 13:50:00,38.44,38.53,38.41,38.52,113900.0,29.0404,29.1084,29.0178,29.1009,113900.0
2007-12-12 14:00:00,38.52,38.62,38.51,38.61,238700.0,29.1009,29.1764,29.0933,29.1689,238700.0
2007-12-12 14:10:00,38.61,38.61,38.56,38.61,180600.0,29.1689,29.1689,29.1311,29.1689,180600.0
2007-12-12 14:20:00,38.6,38.61,38.45,38.47,212700.0,29.1613,29.1689,29.048,29.0631,212700.0
2007-12-12 14:30:00,38.47,38.54,38.45,38.52,173800.0,29.0631,29.116,29.048,29.1009,173800.0
2007-12-12 14:40:00,38.53,38.65,38.48,38.63,245900.0,29.1084,29.1991,29.0707,29.184,245900.0
2007-12-12 14:50:00,38.63,38.68,38.49,38.5,256000.0,29.184,29.2218,29.0782,29.0858,256000.0
2007-12-12 15:00:00,38.5,38.51,38.35,38.43,407400.0,29.0858,29.0933,28.9725,29.0329,407400.0
2007-12-12 15:10:00,38.42,38.42,38.18,38.32,503200.0,29.0253,29.0253,28.844,28.9498,503200.0
2007-12-12 15:20:00,38.31,38.54,38.3,38.51,498100.0,28.9422,29.116,28.9347,29.0933,498100.0
2007-12-12 15:30:00,38.51,38.55,38.21,38.27,599600.0,29.0933,29.1235,28.8667,28.912,599600.0
2007-12-12 15:40:00,38.27,38.6,38.19,38.58,887000.0,28.912,29.1613,28.8516,29.1462,887000.0
2007-12-12 15:50:00,38.59,38.69,38.25,38.65,764700.0,29.1538,29.2293,28.8969,29.1991,764700.0
2007-12-13 09:30:00,38.2,38.67,38.0,38.64,609600.0,28.8591,29.2142,28.708,29.1915,609600.0
2007-12-13 09:40:00,38.65,38.68,38.14,38.21,297200.0,29.1991,29.2218,28.8138,28.8667,297200.0
2007-12-13 09:50:00,38.22,38.38,38.19,38.25,240500.0,28.8742,28.9951,28.8516,28.8969,240500.0
2007-12-13 10:00:00,38.25,38.48,38.17,38.38,495400.0,28.8969,29.0707,28.8365,28.9951,495400.0
2007-12-13 10:10:00,38.39,38.43,38.28,38.35,141600.0,29.0027,29.0329,28.9196,28.9725,141600.0
2007-12-13 10:20:00,38.35,38.46,38.33,38.45,256700.0,28.9725,29.0556,28.9573,29.048,256700.0
2007-12-13 10:30:00,38.46,38.59,38.45,38.51,293700.0,29.0556,29.1538,29.048,29.0933,293700.0
2007-12-13 10:40:00,38.51,38.56,38.39,38.46,176200.0,29.0933,29.1311,29.0027,29.0556,176200.0
2007-12-13 10:50:00,38.46,38.49,38.18,38.23,232200.0,29.0556,29.0782,28.844,28.8818,232200.0
2007-12-13 11:00:00,38.23,38.4,38.13,38.38,252700.0,28.8818,29.0102,28.8062,28.9951,252700.0
2007-12-13 11:10:00,38.38,38.44,38.33,38.37,146700.0,28.9951,29.0404,28.9573,28.9876,146700.0
2007-12-13 11:20:00,38.36,38.37,38.13,38.27,140300.0,28.98,28.9876,28.8062,28.912,140300.0
2007-12-13 11:30:00,38.27,38.38,38.21,38.33,142900.0,28.912,28.9951,28.8667,28.9573,142900.0
2007-12-13 11:40:00,38.33,38.4,38.32,38.36,138300.0,28.9573,29.0102,28.9498,28.98,138300.0
2007-12-13 11:50:00,38.36,38.48,38.32,38.47,104100.0,28.98,29.0707,28.9498,29.0631,104100.0
2007-12-13 12:00:00,38.48,38.48,38.31,38.44,126900.0,29.0707,29.0707,28.9422,29.0404,126900.0
2007-12-13 12:10:00,38.44,38.49,38.4,38.48,93300.0,29.0404,29.0782,29.0102,29.0707,93300.0
2007-12-13 12:20:00,38.48,38.5,38.43,38.47,97300.0,29.0707,29.0858,29.0329,29.0631,97300.0
2007-12-13 12:30:00,38.46,38.5,38.44,38.48,104900.0,29.0556,29.0858,29.0404,29.0707,104900.0
2007-12-13 12:40:00,38.47,38.5,38.34,38.35,149000.0,29.0631,29.0858,28.9649,28.9725,149000.0
2007-12-13 12:50:00,38.35,38.42,38.28,38.28,80700.0,28.9725,29.0253,28.9196,28.9196,80700.0
2007-12-13 13:00:00,38.29,38.43,38.29,38.42,86100.0,28.9271,29.0329,28.9271,29.0253,86100.0
2007-12-13 13:10:00,38.41,38.41,38.27,38.32,111300.0,29.0178,29.0178,28.912,28.9498,111300.0
2007-12-13 13:20:00,38.31,38.4,38.21,38.37,147300.0,28.9422,29.0102,28.8667,28.9876,147300.0
2007-12-13 13:30:00,38.38,38.39,38.23,38.23,133900.0,28.9951,29.0027,28.8818,28.8818,133900.0
2007-12-13 13:40:00,38.24,38.34,38.23,38.31,135300.0,28.8893,28.9649,28.8818,28.9422,135300.0
2007-12-13 13:50:00,38.31,38.4,38.29,38.38,96800.0,28.9422,29.0102,28.9271,28.9951,96800.0
2007-12-13 14:00:00,38.39,38.57,38.34,38.46,135100.0,29.0027,29.1387,28.9649,29.0556,135100.0
2007-12-13 14:10:00,38.46,38.69,38.4,38.66,114400.0,29.0556,29.2293,29.0102,29.2066,114400.0
2007-12-13 14:20:00,38.67,38.75,38.54,38.59,162300.0,29.2142,29.2746,29.116,29.1538,162300.0
2007-12-13 14:30:00,38.59,38.67,38.55,38.63,117900.0,29.1538,29.2142,29.1235,29.184,117900.0
2007-12-13 14:40:00,38.64,38.65,38.53,38.57,117200.0,29.1915,29.1991,29.1084,29.1387,117200.0
2007-12-13 14:50:00,38.58,38.65,38.55,38.59,140500.0,29.1462,29.1991,29.1235,29.1538,140500.0
2007-12-13 15:00:00,38.58,38.71,38.57,38.62,137500.0,29.1462,29.2444,29.1387,29.1764,137500.0
2007-12-13 15:10:00,38.62,38.63,38.48,38.58,169800.0,29.1764,29.184,29.0707,29.1462,169800.0
2007-12-13 15:20:00,38.59,38.79,38.57,38.78,207500.0,29.1538,29.3049,29.1387,29.2973,207500.0
2007-12-13 15:30:00,38.77,38.79,38.63,38.65,273400.0,29.2898,29.3049,29.184,29.1991,273400.0
2007-12-13 15:40:00,38.66,38.72,38.59,38.61,371600.0,29.2066,29.252,29.1538,29.1689,371600.0
2007-12-13 15:50:00,38.6,38.75,38.57,38.74,467700.0,29.1613,29.2746,29.1387,29.2671,467700.0
2007-12-14 09:30:00,38.66,38.66,38.19,38.36,261900.0,29.2066,29.2066,28.8516,28.98,261900.0
2007-12-14 09:40:00,38.35,38.56,38.3,38.36,304000.0,28.9725,29.1311,28.9347,28.98,304000.0
2007-12-14 09:50:00,38.37,38.41,38.25,38.25,253900.0,28.9876,29.0178,28.8969,28.8969,253900.0
2007-12-14 10:00:00,38.26,38.35,38.24,38.31,266400.0,28.9045,28.9725,28.8893,28.9422,266400.0
2007-12-14 10:10:00,38.3,38.4,38.19,38.19,232100.0,28.9347,29.0102,28.8516,28.8516,232100.0
2007-12-14 10:20:00,38.19,38.19,37.97,37.98,358900.0,28.8516,28.8516,28.6854,28.6929,358900.0
2007-12-14 10:30:00,37.98,38.11,37.94,38.08,328600.0,28.6929,28.7911,28.6627,28.7685,328600.0
2007-12-14 10:40:00,38.08,38.18,38.04,38.06,330400.0,28.7685,28.844,28.7383,28.7534,330400.0
2007-12-14 10:50:00,38.07,38.31,38.07,38.11,311700.0,28.7609,28.9422,28.7609,28.7911,311700.0
2007-12-14 11:00:00,38.11,38.18,38.07,38.1,209900.0,28.7911,28.844,28.7609,28.7836,209900.0
2007-12-14 11:10:00,38.1,38.11,38.05,38.08,110900.0,28.7836,28.7911,28.7458,28.7685,110900.0
2007-12-14 11:20:00,38.09,38.12,38.0,38.04,137800.0,28.776,28.7987,28.708,28.7383,137800.0
2007-12-14 11:30:00,38.04,38.1,38.0,38.01,199400.0,28.7383,28.7836,28.708,28.7156,199400.0
2007-12-14 11:40:00,38.01,38.06,37.87,37.88,210200.0,28.7156,28.7534,28.6098,28.6174,210200.0
2007-12-14 11:50:00,37.87,37.9,37.87,37.87,144100.0,28.6098,28.6325,28.6098,28.6098,144100.0
2007-12-14 12:00:00,37.87,37.9,37.83,37.85,155900.0,28.6098,28.6325,28.5796,28.5947,155900.0
2007-12-14 12:10:00,37.85,37.88,37.85,37.87,84600.0,28.5947,28.6174,28.5947,28.6098,84600.0
2007-12-14 12:20:00,37.87,37.91,37.75,37.75,205100.0,28.6098,28.64,28.5192,28.5192,205100.0
2007-12-14 12:30:00,37.75,37.76,37.71,37.74,181400.0,28.5192,28.5267,28.4889,28.5116,181400.0
2007-12-14 12:40:00,37.75,37.76,37.7,37.74,217800.0,28.5192,28.5267,28.4814,28.5116,217800.0
2007-12-14 12:50:00,37.73,37.76,37.72,37.75,262600.0,28.5041,28.5267,28.4965,28.5192,262600.0
2007-12-14 13:00:00,37.74,37.77,37.72,37.73,98600.0,28.5116,28.5343,28.4965,28.5041,98600.0
2007-12-14 13:10:00,37.74,37.77,37.67,37.67,108000.0,28.5116,28.5343,28.4587,28.4587,108000.0
2007-12-14 13:20:00,37.67,37.8,37.66,37.75,184500.0,28.4587,28.5569,28.4512,28.5192,184500.0
2007-12-14 13:30:00,37.74,37.86,37.73,37.86,212100.0,28.5116,28.6023,28.5041,28.6023,212100.0
2007-12-14 13:40:00,37.86,37.86,37.72,37.75,184800.0,28.6023,28.6023,28.4965,28.5192,184800.0
2007-12-14 13:50:00,37.75,37.78,37.67,37.72,143500.0,28.5192,28.5418,28.4587,28.4965,143500.0
2007-12-14 14:00:00,37.71,37.71,37.45,37.56,258400.0,28.4889,28.4889,28.2925,28.3756,258400.0
2007-12-14 14:10:00,37.56,37.6,37.53,37.53,182300.0,28.3756,28.4058,28.353,28.353,182300.0
2007-12-14 14:20:00,37.54,37.73,37.53,37.69,167700.0,28.3605,28.5041,28.353,28.4738,167700.0
2007-12-14 14:30:00,37.69,37.7,37.64,37.67,115100.0,28.4738,28.4814,28.4361,28.4587,115100.0
2007-12-14 14:40:00,37.67,37.71,37.59,37.61,108900.0,28.4587,28.4889,28.3983,28.4134,108900.0
2007-12-14 14:50:00,37.61,37.61,37.46,37.53,346800.0,28.4134,28.4134,28.3001,28.353,346800.0
2007-12-14 15:00:00,37.53,37.55,37.46,37.54,275000.0,28.353,28.3681,28.3001,28.3605,275000.0
2007-12-14 15:10:00,37.53,37.55,37.51,37.51,201100.0,28.353,28.3681,28.3379,28.3379,201100.0
2007-12-14 15:20:00,37.5,37.52,37.44,37.47,284100.0,28.3303,28.3454,28.285,28.3076,284100.0
2007-12-14 15:30:00,37.47,37.76,37.46,37.74,529700.0,28.3076,28.5267,28.3001,28.5116,529700.0
2007-12-14 15:40:00,37.75,37.83,37.61,37.76,646300.0,28.5192,28.5796,28.4134,28.5267,646300.0
2007-12-14 15:50:00,37.76,37.78,37.54,37.54,771400.0,28.5267,28.5418,28.3605,28.3605,771400.0
2007-12-17 09:30:00,37.36,37.44,37.14,37.23,451200.0,28.2245,28.285,28.0583,28.1263,451200.0
2007-12-17 09:40:00,37.24,37.25,37.01,37.04,365800.0,28.1339,28.1414,27.9601,27.9828,365800.0
2007-12-17 09:50:00,37.04,37.08,36.75,36.75,578800.0,27.9828,28.013,27.7637,27.7637,578800.0
2007-12-17 10:00:00,36.75,36.91,36.69,36.75,532300.0,27.7637,27.8846,27.7184,27.7637,532300.0
2007-12-17 10:10:00,36.75,37.03,36.75,37.03,263300.0,27.7637,27.9752,27.7637,27.9752,263300.0
2007-12-17 10:20:00,37.02,37.06,36.95,37.0,344000.0,27.9677,27.9979,27.9148,27.9526,344000.0
2007-12-17 10:30:00,37.0,37.03,36.82,36.84,281800.0,27.9526,27.9752,27.8166,27.8317,281800.0
2007-12-17 10:40:00,36.85,36.94,36.8,36.9,196000.0,27.8392,27.9072,27.8015,27.877,196000.0
2007-12-17 10:50:00,36.9,36.92,36.7,36.74,312000.0,27.877,27.8921,27.7259,27.7561,312000.0
2007-12-17 11:00:00,36.74,36.86,36.74,36.86,200800.0,27.7561,27.8468,27.7561,27.8468,200800.0
2007-12-17 11:10:00,36.85,36.86,36.76,36.76,123200.0,27.8392,27.8468,27.7712,27.7712,123200.0
2007-12-17 11:20:00,36.77,36.78,36.63,36.73,281400.0,27.7788,27.7864,27.673,27.7486,281400.0
2007-12-17 11:30:00,36.72,36.84,36.71,36.75,209900.0,27.741,27.8317,27.7335,27.7637,209900.0
2007-12-17 11:40:00,36.74,36.76,36.6,36.63,180400.0,27.7561,27.7712,27.6504,27.673,180400.0
2007-12-17 11:50:00,36.63,36.66,36.59,36.66,255000.0,27.673,27.6957,27.6428,27.6957,255000.0
2007-12-17 12:00:00,36.66,36.77,36.66,36.75,260900.0,27.6957,27.7788,27.6957,27.7637,260900.0
2007-12-17 12:10:00,36.75,36.78,36.63,36.68,215300.0,27.7637,27.7864,27.673,27.7108,215300.0
2007-12-17 12:20:00,36.68,36.71,36.61,36.61,133000.0,27.7108,27.7335,27.6579,27.6579,133000.0
2007-12-17 12:30:00,36.61,36.61,36.52,36.54,152100.0,27.6579,27.6579,27.5899,27.605,152100.0
2007-12-17 12:40:00,36.54,36.56,36.49,36.49,119000.0,27.605,27.6202,27.5673,27.5673,119000.0
2007-12-17 12:50:00,36.49,36.53,36.46,36.51,102800.0,27.5673,27.5975,27.5446,27.5824,102800.0
2007-12-17 13:00:00,36.5,36.52,36.43,36.47,227100.0,27.5748,27.5899,27.5219,27.5522,227100.0
2007-12-17 13:10:00,36.47,36.47,36.31,36.33,288800.0,27.5522,27.5522,27.4313,27.4464,288800.0
2007-12-17 13:20:00,36.33,36.43,36.33,36.4,136200.0,27.4464,27.5219,27.4464,27.4993,136200.0
2007-12-17 13:30:00,36.39,36.41,36.33,36.34,280400.0,27.4917,27.5068,27.4464,27.4539,280400.0
2007-12-17 13:40:00,36.33,36.38,36.31,36.32,161200.0,27.4464,27.4842,27.4313,27.4388,161200.0
2007-12-17 13:50:00,36.33,36.44,36.31,36.41,261500.0,27.4464,27.5295,27.4313,27.5068,261500.0
2007-12-17 14:00:00,36.41,36.45,36.33,36.45,259100.0,27.5068,27.537,27.4464,27.537,259100.0
2007-12-17 14:10:00,36.44,36.48,36.32,36.36,258500.0,27.5295,27.5597,27.4388,27.4691,258500.0
2007-12-17 14:20:00,36.36,36.57,36.35,36.57,303400.0,27.4691,27.6277,27.4615,27.6277,303400.0
2007-12-17 14:30:00,36.57,36.63,36.53,36.57,268400.0,27.6277,27.673,27.5975,27.6277,268400.0
2007-12-17 14:40:00,36.57,36.61,36.51,36.59,208700.0,27.6277,27.6579,27.5824,27.6428,208700.0
2007-12-17 14:50:00,36.59,36.59,36.4,36.49,189500.0,27.6428,27.6428,27.4993,27.5673,189500.0
2007-12-17 15:00:00,36.49,36.51,36.34,36.4,187200.0,27.5673,27.5824,27.4539,27.4993,187200.0
2007-12-17 15:10:00,36.4,36.54,36.4,36.48,255200.0,27.4993,27.605,27.4993,27.5597,255200.0
2007-12-17 15:20:00,36.49,36.64,36.48,36.61,242700.0,27.5673,27.6806,27.5597,27.6579,242700.0
2007-12-17 15:30:00,36.61,36.86,36.46,36.83,470400.0,27.6579,27.8468,27.5446,27.8241,470400.0
2007-12-17 15:40:00,36.83,36.85,36.46,36.62,455600.0,27.8241,27.8392,27.5446,27.6655,455600.0
2007-12-17 15:50:00,36.61,36.66,36.56,36.64,737000.0,27.6579,27.6957,27.6202,27.6806,737000.0
2007-12-18 09:30:00,37.0,37.14,36.93,36.98,298000.0,27.9526,28.0583,27.8997,27.9375,298000.0
2007-12-18 09:40:00,36.98,36.99,36.89,36.92,285100.0,27.9375,27.945,27.8695,27.8921,285100.0
2007-12-18 09:50:00,36.92,37.0,36.91,36.97,252300.0,27.8921,27.9526,27.8846,27.9299,252300.0
2007-12-18 10:00:00,36.98,36.98,36.66,36.69,289700.0,27.9375,27.9375,27.6957,27.7184,289700.0
2007-12-18 10:10:00,36.68,36.72,36.53,36.57,336500.0,27.7108,27.741,27.5975,27.6277,336500.0
2007-12-18 10:20:00,36.57,36.71,36.57,36.65,257600.0,27.6277,27.7335,27.6277,27.6881,257600.0
2007-12-18 10:30:00,36.65,36.73,36.46,36.49,384000.0,27.6881,27.7486,27.5446,27.5673,384000.0
2007-12-18 10:40:00,36.5,36.7,36.49,36.69,256100.0,27.5748,27.7259,27.5673,27.7184,256100.0
2007-12-18 10:50:00,36.69,36.7,36.53,36.61,351800.0,27.7184,27.7259,27.5975,27.6579,351800.0
2007-12-18 11:00:00,36.61,36.71,36.5,36.51,290600.0,27.6579,27.7335,27.5748,27.5824,290600.0
2007-12-18 11:10:00,36.51,36.55,36.46,36.54,257100.0,27.5824,27.6126,27.5446,27.605,257100.0
2007-12-18 11:20:00,36.54,36.6,36.38,36.38,177900.0,27.605,27.6504,27.4842,27.4842,177900.0
2007-12-18 11:30:00,36.37,36.51,36.35,36.51,144600.0,27.4766,27.5824,27.4615,27.5824,144600.0
2007-12-18 11:40:00,36.5,36.51,36.24,36.25,244000.0,27.5748,27.5824,27.3784,27.386,244000.0
2007-12-18 11:50:00,36.24,36.26,36.14,36.14,263600.0,27.3784,27.3935,27.3029,27.3029,263600.0
2007-12-18 12:00:00,36.15,36.35,36.1,36.29,291100.0,27.3104,27.4615,27.2726,27.4162,291100.0
2007-12-18 12:10:00,36.28,36.28,36.08,36.16,204700.0,27.4086,27.4086,27.2575,27.318,204700.0
2007-12-18 12:20:00,36.15,36.42,36.14,36.32,256400.0,27.3104,27.5144,27.3029,27.4388,256400.0
2007-12-18 12:30:00,36.32,36.35,36.21,36.25,119000.0,27.4388,27.4615,27.3557,27.386,119000.0
2007-12-18 12:40:00,36.26,36.49,36.24,36.46,123600.0,27.3935,27.5673,27.3784,27.5446,123600.0
2007-12-18 12:50:00,36.46,36.46,36.3,36.3,71900.0,27.5446,27.5446,27.4237,27.4237,71900.0
2007-12-18 13:00:00,36.3,36.39,36.23,36.39,65100.0,27.4237,27.4917,27.3708,27.4917,65100.0
2007-12-18 13:10:00,36.38,36.4,36.37,36.4,85400.0,27.4842,27.4993,27.4766,27.4993,85400.0
2007-12-18 13:20:00,36.4,36.47,36.29,36.3,261500.0,27.4993,27.5522,27.4162,27.4237,261500.0
2007-12-18 13:30:00,36.3,36.4,36.21,36.24,293300.0,27.4237,27.4993,27.3557,27.3784,293300.0
2007-12-18 13:40:00,36.24,36.31,36.21,36.31,160100.0,27.3784,27.4313,27.3557,27.4313,160100.0
2007-12-18 13:50:00,36.3,36.33,36.26,36.26,132300.0,27.4237,27.4464,27.3935,27.3935,132300.0
2007-12-18 14:00:00,36.27,36.5,36.26,36.48,288500.0,27.4011,27.5748,27.3935,27.5597,288500.0
2007-12-18 14:10:00,36.48,36.62,36.47,36.58,217100.0,27.5597,27.6655,27.5522,27.6353,217100.0
2007-12-18 14:20:00,36.58,36.61,36.47,36.52,170900.0,27.6353,27.6579,27.5522,27.5899,170900.0
2007-12-18 14:30:00,36.52,36.61,36.52,36.53,127300.0,27.5899,27.6579,27.5899,27.5975,127300.0
2007-12-18 14:40:00,36.52,36.54,36.47,36.5,104600.0,27.5899,27.605,27.5522,27.5748,104600.0
2007-12-18 14:50:00,36.5,36.53,36.43,36.49,356200.0,27.5748,27.5975,27.5219,27.5673,356200.0
2007-12-18 15:00:00,36.48,36.51,36.42,36.44,253300.0,27.5597,27.5824,27.5144,27.5295,253300.0
2007-12-18 15:10:00,36.44,36.5,36.38,36.44,319800.0,27.5295,27.5748,27.4842,27.5295,319800.0
2007-12-18 15:20:00,36.44,36.45,36.37,36.39,234800.0,27.5295,27.537,27.4766,27.4917,234800.0
2007-12-18 15:30:00,36.39,36.61,36.38,36.61,718300.0,27.4917,27.6579,27.4842,27.6579,718300.0
2007-12-18 15:40:00,36.61,36.65,36.46,36.46,529300.0,27.6579,27.6881,27.5446,27.5446,529300.0
2007-12-18 15:50:00,36.46,36.47,36.36,36.37,827000.0,27.5446,27.5522,27.4691,27.4766,827000.0
2007-12-19 09:30:00,36.45,36.7,36.41,36.61,209100.0,27.537,27.7259,27.5068,27.6579,209100.0
2007-12-19 09:40:00,36.59,36.79,36.57,36.72,244800.0,27.6428,27.7939,27.6277,27.741,244800.0
2007-12-19 09:50:00,36.71,36.75,36.4,36.41,259700.0,27.7335,27.7637,27.4993,27.5068,259700.0
2007-12-19 10:00:00,36.42,36.62,36.38,36.52,263200.0,27.5144,27.6655,27.4842,27.5899,263200.0
2007-12-19 10:10:00,36.52,36.53,36.38,36.42,167600.0,27.5899,27.5975,27.4842,27.5144,167600.0
2007-12-19 10:20:00,36.43,36.48,36.39,36.44,148700.0,27.5219,27.5597,27.4917,27.5295,148700.0
2007-12-19 10:30:00,36.44,36.85,36.43,36.68,601100.0,27.5295,27.8392,27.5219,27.7108,601100.0
2007-12-19 10:40:00,36.68,36.69,36.51,36.53,366900.0,27.7108,27.7184,27.5824,27.5975,366900.0
2007-12-19 10:50:00,36.53,36.57,36.46,36.55,191600.0,27.5975,27.6277,27.5446,27.6126,191600.0
2007-12-19 11:00:00,36.54,36.55,36.46,36.47,122700.0,27.605,27.6126,27.5446,27.5522,122700.0
2007-12-19 11:10:00,36.47,36.52,36.4,36.4,161600.0,27.5522,27.5899,27.4993,27.4993,161600.0
2007-12-19 11:20:00,36.4,36.45,36.25,36.25,226900.0,27.4993,27.537,27.386,27.386,226900.0
2007-12-19 11:30:00,36.26,36.3,36.21,36.25,188600.0,27.3935,27.4237,27.3557,27.386,188600.0
2007-12-19 11:40:00,36.25,36.28,36.2,36.21,142500.0,27.386,27.4086,27.3482,27.3557,142500.0
2007-12-19 11:50:00,36.2,36.25,36.1,36.13,190700.0,27.3482,27.386,27.2726,27.2953,190700.0
2007-12-19 12:00:00,36.13,36.3,36.11,36.25,133100.0,27.2953,27.4237,27.2802,27.386,133100.0
2007-12-19 12:10:00,36.26,36.31,36.15,36.15,275200.0,27.3935,27.4313,27.3104,27.3104,275200.0
2007-12-19 12:20:00,36.14,36.23,36.12,36.2,180500.0,27.3029,27.3708,27.2877,27.3482,180500.0
2007-12-19 12:30:00,36.19,36.19,36.11,36.18,113800.0,27.3406,27.3406,27.2802,27.3331,113800.0
2007-12-19 12:40:00,36.17,36.18,36.1,36.18,281700.0,27.3255,27.3331,27.2726,27.3331,281700.0
2007-12-19 12:50:00,36.19,36.26,36.17,36.23,127000.0,27.3406,27.3935,27.3255,27.3708,127000.0
2007-12-19 13:00:00,36.24,36.24,36.07,36.18,146800.0,27.3784,27.3784,27.25,27.3331,146800.0
2007-12-19 13:10:00,36.18,36.27,36.15,36.24,124200.0,27.3331,27.4011,27.3104,27.3784,124200.0
2007-12-19 13:20:00,36.24,36.24,36.12,36.19,96300.0,27.3784,27.3784,27.2877,27.3406,96300.0
2007-12-19 13:30:00,36.18,36.23,36.15,36.22,108400.0,27.3331,27.3708,27.3104,27.3633,108400.0
2007-12-19 13:40:00,36.22,36.25,36.05,36.19,180100.0,27.3633,27.386,27.2349,27.3406,180100.0
2007-12-19 13:50:00,36.2,36.28,36.18,36.27,192800.0,27.3482,27.4086,27.3331,27.4011,192800.0
2007-12-19 14:00:00,36.26,36.4,36.26,36.35,170900.0,27.3935,27.4993,27.3935,27.4615,170900.0
2007-12-19 14:10:00,36.35,36.49,36.34,36.39,196100.0,27.4615,27.5673,27.4539,27.4917,196100.0
2007-12-19 14:20:00,36.4,36.42,36.33,36.36,252600.0,27.4993,27.5144,27.4464,27.4691,252600.0
2007-12-19 14:30:00,36.36,36.42,36.3,36.34,235800.0,27.4691,27.5144,27.4237,27.4539,235800.0
2007-12-19 14:40:00,36.36,36.4,36.29,36.33,214600.0,27.4691,27.4993,27.4162,27.4464,214600.0
2007-12-19 14:50:00,36.33,36.4,36.27,36.27,130500.0,27.4464,27.4993,27.4011,27.4011,130500.0
2007-12-19 15:00:00,36.27,36.34,36.23,36.24,170700.0,27.4011,27.4539,27.3708,27.3784,170700.0
2007-12-19 15:10:00,36.23,36.34,36.23,36.33,114700.0,27.3708,27.4539,27.3708,27.4464,114700.0
2007-12-19 15:20:00,36.34,36.36,36.19,36.25,189400.0,27.4539,27.4691,27.3406,27.386,189400.0
2007-12-19 15:30:00,36.23,36.29,36.19,36.22,384200.0,27.3708,27.4162,27.3406,27.3633,384200.0
2007-12-19 15:40:00,36.22,36.3,36.22,36.25,321900.0,27.3633,27.4237,27.3633,27.386,321900.0
2007-12-19 15:50:00,36.25,36.27,36.1,36.16,592300.0,27.386,27.4011,27.2726,27.318,592300.0
2007-12-20 09:30:00,36.21,36.37,36.1,36.3,291400.0,27.3557,27.4766,27.2726,27.4237,291400.0
2007-12-20 09:40:00,36.3,36.3,36.06,36.13,182400.0,27.4237,27.4237,27.2424,27.2953,182400.0
2007-12-20 09:50:00,36.14,36.18,35.96,35.97,260800.0,27.3029,27.3331,27.1669,27.1744,260800.0
2007-12-20 10:00:00,35.97,36.04,35.94,35.99,242200.0,27.1744,27.2273,27.1518,27.1895,242200.0
2007-12-20 10:10:00,35.99,36.06,35.97,36.0,157100.0,27.1895,27.2424,27.1744,27.1971,157100.0
2007-12-20 10:20:00,36.0,36.16,36.0,36.14,96200.0,27.1971,27.318,27.1971,27.3029,96200.0
2007-12-20 10:30:00,36.12,36.21,36.04,36.18,163500.0,27.2877,27.3557,27.2273,27.3331,163500.0
2007-12-20 10:40:00,36.19,36.25,36.18,36.19,131100.0,27.3406,27.386,27.3331,27.3406,131100.0
2007-12-20 10:50:00,36.19,36.19,36.01,36.13,164700.0,27.3406,27.3406,27.2046,27.2953,164700.0
2007-12-20 11:00:00,36.13,36.15,36.05,36.15,87500.0,27.2953,27.3104,27.2349,27.3104,87500.0
2007-12-20 11:10:00,36.15,36.22,36.14,36.2,91700.0,27.3104,27.3633,27.3029,27.3482,91700.0
2007-12-20 11:20:00,36.19,36.22,36.15,36.21,114900.0,27.3406,27.3633,27.3104,27.3557,114900.0
2007-12-20 11:30:00,36.21,36.25,36.15,36.18,139700.0,27.3557,27.386,27.3104,27.3331,139700.0
2007-12-20 11:40:00,36.18,36.2,36.12,36.14,127700.0,27.3331,27.3482,27.2877,27.3029,127700.0
2007-12-20 11:50:00,36.14,36.24,36.14,36.22,61800.0,27.3029,27.3784,27.3029,27.3633,61800.0
2007-12-20 12:00:00,36.22,36.3,36.2,36.28,119300.0,27.3633,27.4237,27.3482,27.4086,119300.0
2007-12-20 12:10:00,36.29,36.36,36.29,36.36,112400.0,27.4162,27.4691,27.4162,27.4691,112400.0
2007-12-20 12:20:00,36.35,36.45,36.34,36.41,122900.0,27.4615,27.537,27.4539,27.5068,122900.0
2007-12-20 12:30:00,36.42,36.42,36.33,36.36,162200.0,27.5144,27.5144,27.4464,27.4691,162200.0
2007-12-20 12:40:00,36.36,36.41,36.33,36.38,260200.0,27.4691,27.5068,27.4464,27.4842,260200.0
2007-12-20 12:50:00,36.38,36.43,36.33,36.35,183400.0,27.4842,27.5219,27.4464,27.4615,183400.0
2007-12-20 13:00:00,36.35,36.37,36.34,36.35,122300.0,27.4615,27.4766,27.4539,27.4615,122300.0
2007-12-20 13:10:00,36.36,36.36,36.33,36.34,110400.0,27.4691,27.4691,27.4464,27.4539,110400.0
2007-12-20 13:20:00,36.35,36.39,36.33,36.34,214200.0,27.4615,27.4917,27.4464,27.4539,214200.0
2007-12-20 13:30:00,36.33,36.4,36.33,36.4,82200.0,27.4464,27.4993,27.4464,27.4993,82200.0
2007-12-20 13:40:00,36.39,36.4,36.35,36.38,90600.0,27.4917,27.4993,27.4615,27.4842,90600.0
2007-12-20 13:50:00,36.38,36.48,36.37,36.4,135900.0,27.4842,27.5597,27.4766,27.4993,135900.0
2007-12-20 14:00:00,36.4,36.43,36.34,36.35,227000.0,27.4993,27.5219,27.4539,27.4615,227000.0
2007-12-20 14:10:00,36.35,36.47,36.35,36.45,103700.0,27.4615,27.5522,27.4615,27.537,103700.0
2007-12-20 14:20:00,36.45,36.47,36.33,36.37,131600.0,27.537,27.5522,27.4464,27.4766,131600.0
2007-12-20 14:30:00,36.36,36.56,36.35,36.54,156900.0,27.4691,27.6202,27.4615,27.605,156900.0
2007-12-20 14:40:00,36.53,36.55,36.48,36.48,63200.0,27.5975,27.6126,27.5597,27.5597,63200.0
2007-12-20 14:50:00,36.49,36.5,36.42,36.46,111900.0,27.5673,27.5748,27.5144,27.5446,111900.0
2007-12-20 15:00:00,36.46,36.52,36.43,36.51,135100.0,27.5446,27.5899,27.5219,27.5824,135100.0
2007-12-20 15:10:00,36.52,36.64,36.51,36.61,249600.0,27.5899,27.6806,27.5824,27.6579,249600.0
2007-12-20 15:20:00,36.61,36.63,36.51,36.51,291700.0,27.6579,27.673,27.5824,27.5824,291700.0
2007-12-20 15:30:00,36.51,36.55,36.49,36.52,244300.0,27.5824,27.6126,27.5673,27.5899,244300.0
2007-12-20 15:40:00,36.52,36.56,36.47,36.55,533300.0,27.5899,27.6202,27.5522,27.6126,533300.0
2007-12-20 15:50:00,36.56,36.62,36.51,36.61,567300.0,27.6202,27.6655,27.5824,27.6579,567300.0
2007-12-21 09:30:00,36.65,36.92,36.64,36.77,2055400.0,27.6881,27.8921,27.6806,27.7788,2055400.0
2007-12-21 09:40:00,36.77,37.0,36.74,36.96,386700.0,27.7788,27.9526,27.7561,27.9223,386700.0
2007-12-21 09:50:00,36.97,37.22,36.91,37.17,393000.0,27.9299,28.1188,27.8846,28.081,393000.0
2007-12-21 10:00:00,37.16,37.25,37.11,37.25,312500.0,28.0734,28.1414,28.0357,28.1414,312500.0
2007-12-21 10:10:00,37.24,37.5,37.21,37.44,379600.0,28.1339,28.3303,28.1112,28.285,379600.0
2007-12-21 10:20:00,37.44,37.53,37.41,37.51,313500.0,28.285,28.353,28.2623,28.3379,313500.0
2007-12-21 10:30:00,37.52,37.6,37.5,37.6,328600.0,28.3454,28.4058,28.3303,28.4058,328600.0
2007-12-21 10:40:00,37.6,37.72,37.58,37.66,336800.0,28.4058,28.4965,28.3907,28.4512,336800.0
2007-12-21 10:50:00,37.66,37.66,37.5,37.57,196400.0,28.4512,28.4512,28.3303,28.3832,196400.0
2007-12-21 11:00:00,37.57,37.7,37.55,37.7,121100.0,28.3832,28.4814,28.3681,28.4814,121100.0
2007-12-21 11:10:00,37.7,37.75,37.67,37.68,168700.0,28.4814,28.5192,28.4587,28.4663,168700.0
2007-12-21 11:20:00,37.69,37.7,37.35,37.59,234200.0,28.4738,28.4814,28.217,28.3983,234200.0
2007-12-21 11:30:00,37.6,37.61,37.49,37.59,169000.0,28.4058,28.4134,28.3227,28.3983,169000.0
2007-12-21 11:40:00,37.6,37.6,37.48,37.54,79000.0,28.4058,28.4058,28.3152,28.3605,79000.0
2007-12-21 11:50:00,37.54,37.55,37.46,37.53,88700.0,28.3605,28.3681,28.3001,28.353,88700.0
2007-12-21 12:00:00,37.53,37.56,37.46,37.48,58600.0,28.353,28.3756,28.3001,28.3152,58600.0
2007-12-21 12:10:00,37.49,37.49,37.38,37.41,110000.0,28.3227,28.3227,28.2396,28.2623,110000.0
2007-12-21 12:20:00,37.41,37.49,37.38,37.47,125700.0,28.2623,28.3227,28.2396,28.3076,125700.0
2007-12-21 12:30:00,37.47,37.48,37.36,37.38,77300.0,28.3076,28.3152,28.2245,28.2396,77300.0
2007-12-21 12:40:00,37.37,37.44,37.36,37.37,113200.0,28.2321,28.285,28.2245,28.2321,113200.0
2007-12-21 12:50:00,37.38,37.39,37.31,37.32,73600.0,28.2396,28.2472,28.1868,28.1943,73600.0
2007-12-21 13:00:00,37.32,37.33,37.21,37.22,117700.0,28.1943,28.2019,28.1112,28.1188,117700.0
2007-12-21 13:10:00,37.22,37.3,37.19,37.3,155900.0,28.1188,28.1792,28.0961,28.1792,155900.0
2007-12-21 13:20:00,37.3,37.33,37.23,37.26,84200.0,28.1792,28.2019,28.1263,28.149,84200.0
2007-12-21 13:30:00,37.26,37.29,37.25,37.28,61900.0,28.149,28.1716,28.1414,28.1641,61900.0
2007-12-21 13:40:00,37.28,37.37,37.28,37.36,109700.0,28.1641,28.2321,28.1641,28.2245,109700.0
2007-12-21 13:50:00,37.36,37.41,37.34,37.39,57200.0,28.2245,28.2623,28.2094,28.2472,57200.0
2007-12-21 14:00:00,37.39,37.48,37.36,37.45,84200.0,28.2472,28.3152,28.2245,28.2925,84200.0
2007-12-21 14:10:00,37.47,37.6,37.45,37.52,161800.0,28.3076,28.4058,28.2925,28.3454,161800.0
2007-12-21 14:20:00,37.52,37.52,37.39,37.4,132700.0,28.3454,28.3454,28.2472,28.2547,132700.0
2007-12-21 14:30:00,37.4,37.43,37.36,37.39,113500.0,28.2547,28.2774,28.2245,28.2472,113500.0
2007-12-21 14:40:00,37.39,37.44,37.36,37.44,144700.0,28.2472,28.285,28.2245,28.285,144700.0
2007-12-21 14:50:00,37.44,37.5,37.4,37.43,122000.0,28.285,28.3303,28.2547,28.2774,122000.0
2007-12-21 15:00:00,37.43,37.45,37.34,37.35,161600.0,28.2774,28.2925,28.2094,28.217,161600.0
2007-12-21 15:10:00,37.35,37.38,37.34,37.36,204800.0,28.217,28.2396,28.2094,28.2245,204800.0
2007-12-21 15:20:00,37.36,37.41,37.35,37.36,229000.0,28.2245,28.2623,28.217,28.2245,229000.0
2007-12-21 15:30:00,37.37,37.38,37.3,37.31,315400.0,28.2321,28.2396,28.1792,28.1868,315400.0
2007-12-21 15:40:00,37.3,37.32,37.12,37.12,605100.0,28.1792,28.1943,28.0432,28.0432,605100.0
2007-12-21 15:50:00,37.12,37.36,37.12,37.34,902700.0,28.0432,28.2245,28.0432,28.2094,902700.0
2007-12-24 09:30:00,37.45,37.63,37.14,37.31,198500.0,28.2925,28.4285,28.0583,28.1868,198500.0
2007-12-24 09:40:00,37.3,37.4,37.19,37.35,153700.0,28.1792,28.2547,28.0961,28.217,153700.0
2007-12-24 09:50:00,37.35,37.42,37.3,37.41,88400.0,28.217,28.2699,28.1792,28.2623,88400.0
2007-12-24 10:00:00,37.41,37.62,37.41,37.61,162500.0,28.2623,28.421,28.2623,28.4134,162500.0
2007-12-24 10:10:00,37.61,37.66,37.49,37.54,129100.0,28.4134,28.4512,28.3227,28.3605,129100.0
2007-12-24 10:20:00,37.53,37.6,37.46,37.47,142800.0,28.353,28.4058,28.3001,28.3076,142800.0
2007-12-24 10:30:00,37.47,37.47,37.37,37.39,74400.0,28.3076,28.3076,28.2321,28.2472,74400.0
2007-12-24 10:40:00,37.41,37.43,37.36,37.36,63700.0,28.2623,28.2774,28.2245,28.2245,63700.0
2007-12-24 10:50:00,37.38,37.41,37.36,37.4,41100.0,28.2396,28.2623,28.2245,28.2547,41100.0
2007-12-24 11:00:00,37.4,37.4,37.33,37.37,64100.0,28.2547,28.2547,28.2019,28.2321,64100.0
2007-12-24 11:10:00,37.38,37.4,37.36,37.37,60500.0,28.2396,28.2547,28.2245,28.2321,60500.0
2007-12-24 11:20:00,37.37,37.46,37.36,37.44,48900.0,28.2321,28.3001,28.2245,28.285,48900.0
2007-12-24 11:30:00,37.44,37.48,37.43,37.45,75500.0,28.285,28.3152,28.2774,28.2925,75500.0
2007-12-24 11:40:00,37.45,37.46,37.43,37.45,54300.0,28.2925,28.3001,28.2774,28.2925,54300.0
2007-12-24 11:50:00,37.44,37.49,37.44,37.47,86600.0,28.285,28.3227,28.285,28.3076,86600.0
2007-12-24 12:00:00,37.48,37.5,37.45,37.48,168900.0,28.3152,28.3303,28.2925,28.3152,168900.0
2007-12-24 12:10:00,37.47,37.48,37.41,37.43,48400.0,28.3076,28.3152,28.2623,28.2774,48400.0
2007-12-24 12:20:00,37.43,37.48,37.38,37.38,81700.0,28.2774,28.3152,28.2396,28.2396,81700.0
2007-12-24 12:30:00,37.38,37.43,37.36,37.41,135400.0,28.2396,28.2774,28.2245,28.2623,135400.0
2007-12-24 12:40:00,37.4,37.48,37.37,37.48,200500.0,28.2547,28.3152,28.2321,28.3152,200500.0
2007-12-24 12:50:00,37.48,37.57,37.43,37.5,145600.0,28.3152,28.3832,28.2774,28.3303,145600.0
2007-12-24 13:00:00,37.49,37.5,37.46,37.46,54800.0,28.3227,28.3303,28.3001,28.3001,54800.0
2007-12-24 13:10:00,37.46,37.46,37.46,37.46,0.0,28.3001,28.3001,28.3001,28.3001,0.0
2007-12-24 13:20:00,37.54,37.56,37.54,37.56,1000.0,28.3605,28.3756,28.3605,28.3756,1000.0
2007-12-24 13:30:00,37.56,37.56,37.56,37.56,0.0,28.3756,28.3756,28.3756,28.3756,0.0
2007-12-24 13:40:00,37.56,37.56,37.56,37.56,0.0,28.3756,28.3756,28.3756,28.3756,0.0
2007-12-24 13:50:00,37.56,37.56,37.56,37.56,0.0,28.3756,28.3756,28.3756,28.3756,0.0
2007-12-24 14:00:00,37.56,37.56,37.56,37.56,0.0,28.3756,28.3756,28.3756,28.3756,0.0
2007-12-24 14:10:00,37.56,37.56,37.56,37.56,0.0,28.3756,28.3756,28.3756,28.3756,0.0
2007-12-24 14:20:00,37.56,37.56,37.56,37.56,0.0,28.3756,28.3756,28.3756,28.3756,0.0
2007-12-24 14:30:00,37.56,37.56,37.56,37.56,0.0,28.3756,28.3756,28.3756,28.3756,0.0
2007-12-24 14:40:00,37.56,37.56,37.56,37.56,0.0,28.3756,28.3756,28.3756,28.3756,0.0
2007-12-24 14:50:00,37.56,37.56,37.56,37.56,0.0,28.3756,28.3756,28.3756,28.3756,0.0
2007-12-24 15:00:00,37.56,37.56,37.56,37.56,0.0,28.3756,28.3756,28.3756,28.3756,0.0
2007-12-24 15:10:00,37.56,37.56,37.56,37.56,0.0,28.3756,28.3756,28.3756,28.3756,0.0
2007-12-24 15:20:00,37.56,37.56,37.56,37.56,0.0,28.3756,28.3756,28.3756,28.3756,0.0
2007-12-24 15:30:00,37.56,37.56,37.56,37.56,0.0,28.3756,28.3756,28.3756,28.3756,0.0
2007-12-24 15:40:00,37.56,37.56,37.56,37.56,0.0,28.3756,28.3756,28.3756,28.3756,0.0
2007-12-24 15:50:00,37.56,37.56,37.56,37.56,0.0,28.3756,28.3756,28.3756,28.3756,0.0
2007-12-26 09:30:00,37.59,37.63,37.31,37.36,229700.0,28.3983,28.4285,28.1868,28.2245,229700.0
2007-12-26 09:40:00,37.36,37.58,37.35,37.58,112200.0,28.2245,28.3907,28.217,28.3907,112200.0
2007-12-26 09:50:00,37.58,37.58,37.45,37.5,143400.0,28.3907,28.3907,28.2925,28.3303,143400.0
2007-12-26 10:00:00,37.5,37.6,37.5,37.6,72900.0,28.3303,28.4058,28.3303,28.4058,72900.0
2007-12-26 10:10:00,37.6,37.72,37.59,37.7,128100.0,28.4058,28.4965,28.3983,28.4814,128100.0
2007-12-26 10:20:00,37.69,37.75,37.68,37.69,126800.0,28.4738,28.5192,28.4663,28.4738,126800.0
2007-12-26 10:30:00,37.69,37.73,37.68,37.68,114000.0,28.4738,28.5041,28.4663,28.4663,114000.0
2007-12-26 10:40:00,37.68,37.7,37.55,37.69,140200.0,28.4663,28.4814,28.3681,28.4738,140200.0
2007-12-26 10:50:00,37.69,37.8,37.67,37.78,149600.0,28.4738,28.5569,28.4587,28.5418,149600.0
2007-12-26 11:00:00,37.77,37.83,37.76,37.76,115100.0,28.5343,28.5796,28.5267,28.5267,115100.0
2007-12-26 11:10:00,37.76,37.8,37.73,37.75,101900.0,28.5267,28.5569,28.5041,28.5192,101900.0
2007-12-26 11:20:00,37.76,37.77,37.72,37.74,57500.0,28.5267,28.5343,28.4965,28.5116,57500.0
2007-12-26 11:30:00,37.73,37.76,37.71,37.73,62200.0,28.5041,28.5267,28.4889,28.5041,62200.0
2007-12-26 11:40:00,37.74,37.83,37.74,37.82,70100.0,28.5116,28.5796,28.5116,28.572,70100.0
2007-12-26 11:50:00,37.81,37.95,37.81,37.94,152400.0,28.5645,28.6703,28.5645,28.6627,152400.0
2007-12-26 12:00:00,37.93,38.01,37.92,38.0,206200.0,28.6552,28.7156,28.6476,28.708,206200.0
2007-12-26 12:10:00,38.0,38.09,37.99,38.08,182200.0,28.708,28.776,28.7005,28.7685,182200.0
2007-12-26 12:20:00,38.09,38.18,38.09,38.15,232900.0,28.776,28.844,28.776,28.8214,232900.0
2007-12-26 12:30:00,38.15,38.2,38.04,38.05,87300.0,28.8214,28.8591,28.7383,28.7458,87300.0
2007-12-26 12:40:00,38.05,38.13,38.05,38.1,73200.0,28.7458,28.8062,28.7458,28.7836,73200.0
2007-12-26 12:50:00,38.11,38.2,38.1,38.19,216500.0,28.7911,28.8591,28.7836,28.8516,216500.0
2007-12-26 13:00:00,38.19,38.35,38.16,38.3,283200.0,28.8516,28.9725,28.8289,28.9347,283200.0
2007-12-26 13:10:00,38.3,38.42,38.29,38.42,168000.0,28.9347,29.0253,28.9271,29.0253,168000.0
2007-12-26 13:20:00,38.42,38.46,38.35,38.35,109800.0,29.0253,29.0556,28.9725,28.9725,109800.0
2007-12-26 13:30:00,38.35,38.36,38.29,38.3,92700.0,28.9725,28.98,28.9271,28.9347,92700.0
2007-12-26 13:40:00,38.29,38.36,38.25,38.34,145400.0,28.9271,28.98,28.8969,28.9649,145400.0
2007-12-26 13:50:00,38.33,38.38,38.29,38.36,127700.0,28.9573,28.9951,28.9271,28.98,127700.0
2007-12-26 14:00:00,38.36,38.42,38.35,38.4,103100.0,28.98,29.0253,28.9725,29.0102,103100.0
2007-12-26 14:10:00,38.4,38.5,38.39,38.43,158300.0,29.0102,29.0858,29.0027,29.0329,158300.0
2007-12-26 14:20:00,38.44,38.48,38.36,38.38,104800.0,29.0404,29.0707,28.98,28.9951,104800.0
2007-12-26 14:30:00,38.38,38.4,38.36,38.36,85300.0,28.9951,29.0102,28.98,28.98,85300.0
2007-12-26 14:40:00,38.36,38.38,38.28,38.31,163200.0,28.98,28.9951,28.9196,28.9422,163200.0
2007-12-26 14:50:00,38.32,38.41,38.27,38.27,337500.0,28.9498,29.0178,28.912,28.912,337500.0
2007-12-26 15:00:00,38.27,38.29,38.17,38.17,293800.0,28.912,28.9271,28.8365,28.8365,293800.0
2007-12-26 15:10:00,38.18,38.25,38.16,38.23,271100.0,28.844,28.8969,28.8289,28.8818,271100.0
2007-12-26 15:20:00,38.23,38.24,38.17,38.17,237700.0,28.8818,28.8893,28.8365,28.8365,237700.0
2007-12-26 15:30:00,38.17,38.24,38.14,38.19,307100.0,28.8365,28.8893,28.8138,28.8516,307100.0
2007-12-26 15:40:00,38.19,38.2,38.12,38.14,477100.0,28.8516,28.8591,28.7987,28.8138,477100.0
2007-12-26 15:50:00,38.15,38.18,38.07,38.1,666500.0,28.8214,28.844,28.7609,28.7836,666500.0
2007-12-27 09:30:00,37.76,38.07,37.76,38.0,126000.0,28.5267,28.7609,28.5267,28.708,126000.0
2007-12-27 09:40:00,38.01,38.06,37.84,38.04,187800.0,28.7156,28.7534,28.5872,28.7383,187800.0
2007-12-27 09:50:00,38.04,38.2,37.82,37.87,311800.0,28.7383,28.8591,28.572,28.6098,311800.0
2007-12-27 10:00:00,37.87,38.02,37.82,37.99,148200.0,28.6098,28.7231,28.572,28.7005,148200.0
2007-12-27 10:10:00,37.99,38.13,37.94,38.09,145200.0,28.7005,28.8062,28.6627,28.776,145200.0
2007-12-27 10:20:00,38.1,38.12,37.97,37.98,94900.0,28.7836,28.7987,28.6854,28.6929,94900.0
2007-12-27 10:30:00,37.99,38.3,37.98,38.18,286200.0,28.7005,28.9347,28.6929,28.844,286200.0
2007-12-27 10:40:00,38.18,38.23,38.1,38.23,116300.0,28.844,28.8818,28.7836,28.8818,116300.0
2007-12-27 10:50:00,38.23,38.24,38.14,38.22,147900.0,28.8818,28.8893,28.8138,28.8742,147900.0
2007-12-27 11:00:00,38.22,38.23,38.11,38.12,85200.0,28.8742,28.8818,28.7911,28.7987,85200.0
2007-12-27 11:10:00,38.12,38.25,38.11,38.23,162400.0,28.7987,28.8969,28.7911,28.8818,162400.0
2007-12-27 11:20:00,38.22,38.25,38.2,38.22,89900.0,28.8742,28.8969,28.8591,28.8742,89900.0
2007-12-27 11:30:00,38.23,38.23,38.15,38.17,104300.0,28.8818,28.8818,28.8214,28.8365,104300.0
2007-12-27 11:40:00,38.17,38.2,38.13,38.19,90000.0,28.8365,28.8591,28.8062,28.8516,90000.0
2007-12-27 11:50:00,38.18,38.24,38.18,38.24,80400.0,28.844,28.8893,28.844,28.8893,80400.0
2007-12-27 12:00:00,38.23,38.25,38.2,38.22,75200.0,28.8818,28.8969,28.8591,28.8742,75200.0
2007-12-27 12:10:00,38.23,38.25,38.19,38.24,108000.0,28.8818,28.8969,28.8516,28.8893,108000.0
2007-12-27 12:20:00,38.24,38.25,38.17,38.19,116000.0,28.8893,28.8969,28.8365,28.8516,116000.0
2007-12-27 12:30:00,38.19,38.19,38.11,38.13,81800.0,28.8516,28.8516,28.7911,28.8062,81800.0
2007-12-27 12:40:00,38.13,38.17,38.12,38.17,101500.0,28.8062,28.8365,28.7987,28.8365,101500.0
2007-12-27 12:50:00,38.17,38.2,38.15,38.18,81100.0,28.8365,28.8591,28.8214,28.844,81100.0
2007-12-27 13:00:00,38.18,38.18,38.1,38.17,88100.0,28.844,28.844,28.7836,28.8365,88100.0
2007-12-27 13:10:00,38.16,38.18,38.16,38.17,67800.0,28.8289,28.844,28.8289,28.8365,67800.0
2007-12-27 13:20:00,38.17,38.18,38.13,38.17,67200.0,28.8365,28.844,28.8062,28.8365,67200.0
2007-12-27 13:30:00,38.15,38.17,38.07,38.08,69300.0,28.8214,28.8365,28.7609,28.7685,69300.0
2007-12-27 13:40:00,38.08,38.09,38.02,38.03,65400.0,28.7685,28.776,28.7231,28.7307,65400.0
2007-12-27 13:50:00,38.02,38.04,37.96,37.96,83700.0,28.7231,28.7383,28.6778,28.6778,83700.0
2007-12-27 14:00:00,37.96,38.13,37.95,38.13,109200.0,28.6778,28.8062,28.6703,28.8062,109200.0
2007-12-27 14:10:00,38.13,38.16,38.08,38.14,85000.0,28.8062,28.8289,28.7685,28.8138,85000.0
2007-12-27 14:20:00,38.13,38.16,38.12,38.13,67900.0,28.8062,28.8289,28.7987,28.8062,67900.0
2007-12-27 14:30:00,38.12,38.18,38.11,38.16,123000.0,28.7987,28.844,28.7911,28.8289,123000.0
2007-12-27 14:40:00,38.15,38.17,38.12,38.15,135500.0,28.8214,28.8365,28.7987,28.8214,135500.0
2007-12-27 14:50:00,38.15,38.17,38.06,38.06,93100.0,28.8214,28.8365,28.7534,28.7534,93100.0
2007-12-27 15:00:00,38.07,38.16,38.06,38.16,107100.0,28.7609,28.8289,28.7534,28.8289,107100.0
2007-12-27 15:10:00,38.16,38.17,38.12,38.15,92800.0,28.8289,28.8365,28.7987,28.8214,92800.0
2007-12-27 15:20:00,38.14,38.15,38.09,38.09,100200.0,28.8138,28.8214,28.776,28.776,100200.0
2007-12-27 15:30:00,38.09,38.1,37.99,37.99,151200.0,28.776,28.7836,28.7005,28.7005,151200.0
2007-12-27 15:40:00,37.99,38.0,37.86,37.89,256200.0,28.7005,28.708,28.6023,28.6249,256200.0
2007-12-27 15:50:00,37.89,38.0,37.89,37.98,431100.0,28.6249,28.708,28.6249,28.6929,431100.0
2007-12-28 09:30:00,38.15,38.23,38.08,38.15,328800.0,28.8214,28.8818,28.7685,28.8214,328800.0
2007-12-28 09:40:00,38.16,38.27,38.07,38.13,152300.0,28.8289,28.912,28.7609,28.8062,152300.0
2007-12-28 09:50:00,38.13,38.18,38.04,38.08,116100.0,28.8062,28.844,28.7383,28.7685,116100.0
2007-12-28 10:00:00,38.07,38.08,37.84,38.01,138400.0,28.7609,28.7685,28.5872,28.7156,138400.0
2007-12-28 10:10:00,38.01,38.15,37.99,38.1,75900.0,28.7156,28.8214,28.7005,28.7836,75900.0
2007-12-28 10:20:00,38.11,38.14,38.1,38.11,31200.0,28.7911,28.8138,28.7836,28.7911,31200.0
2007-12-28 10:30:00,38.12,38.17,38.11,38.15,84000.0,28.7987,28.8365,28.7911,28.8214,84000.0
2007-12-28 10:40:00,38.15,38.15,38.15,38.15,0.0,28.8214,28.8214,28.8214,28.8214,0.0
2007-12-28 10:50:00,38.05,38.05,38.04,38.05,5200.0,28.7458,28.7458,28.7383,28.7458,5200.0
2007-12-28 11:00:00,38.05,38.14,38.04,38.14,134200.0,28.7458,28.8138,28.7383,28.8138,134200.0
2007-12-28 11:10:00,38.14,38.15,38.12,38.15,59300.0,28.8138,28.8214,28.7987,28.8214,59300.0
2007-12-28 11:20:00,38.15,38.15,38.09,38.14,67700.0,28.8214,28.8214,28.776,28.8138,67700.0
2007-12-28 11:30:00,38.15,38.18,38.1,38.12,173900.0,28.8214,28.844,28.7836,28.7987,173900.0
2007-12-28 11:40:00,38.13,38.25,38.12,38.16,230100.0,28.8062,28.8969,28.7987,28.8289,230100.0
2007-12-28 11:50:00,38.17,38.18,38.14,38.16,91100.0,28.8365,28.844,28.8138,28.8289,91100.0
2007-12-28 12:00:00,38.15,38.22,38.13,38.15,97900.0,28.8214,28.8742,28.8062,28.8214,97900.0
2007-12-28 12:10:00,38.15,38.22,38.13,38.19,109800.0,28.8214,28.8742,28.8062,28.8516,109800.0
2007-12-28 12:20:00,38.2,38.24,38.17,38.19,68200.0,28.8591,28.8893,28.8365,28.8516,68200.0
2007-12-28 12:30:00,38.19,38.2,38.09,38.1,141100.0,28.8516,28.8591,28.776,28.7836,141100.0
2007-12-28 12:40:00,38.09,38.1,37.89,37.94,187500.0,28.776,28.7836,28.6249,28.6627,187500.0
2007-12-28 12:50:00,37.94,37.95,37.85,37.85,129900.0,28.6627,28.6703,28.5947,28.5947,129900.0
2007-12-28 13:00:00,37.86,37.92,37.75,37.91,155500.0,28.6023,28.6476,28.5192,28.64,155500.0
2007-12-28 13:10:00,37.91,37.95,37.84,37.85,52300.0,28.64,28.6703,28.5872,28.5947,52300.0
2007-12-28 13:20:00,37.85,37.95,37.84,37.92,101000.0,28.5947,28.6703,28.5872,28.6476,101000.0
2007-12-28 13:30:00,37.93,37.98,37.84,37.86,53100.0,28.6552,28.6929,28.5872,28.6023,53100.0
2007-12-28 13:40:00,37.87,38.02,37.86,38.02,46500.0,28.6098,28.7231,28.6023,28.7231,46500.0
2007-12-28 13:50:00,38.01,38.05,37.96,38.04,57900.0,28.7156,28.7458,28.6778,28.7383,57900.0
2007-12-28 14:00:00,38.03,38.07,38.0,38.03,40900.0,28.7307,28.7609,28.708,28.7307,40900.0
2007-12-28 14:10:00,38.03,38.04,37.98,38.02,52200.0,28.7307,28.7383,28.6929,28.7231,52200.0
2007-12-28 14:20:00,38.02,38.03,37.86,37.87,69100.0,28.7231,28.7307,28.6023,28.6098,69100.0
2007-12-28 14:30:00,37.87,38.07,37.86,38.06,67200.0,28.6098,28.7609,28.6023,28.7534,67200.0
2007-12-28 14:40:00,38.06,38.08,37.97,37.97,43700.0,28.7534,28.7685,28.6854,28.6854,43700.0
2007-12-28 14:50:00,37.97,37.97,37.9,37.9,46700.0,28.6854,28.6854,28.6325,28.6325,46700.0
2007-12-28 15:00:00,37.91,38.05,37.9,38.05,100700.0,28.64,28.7458,28.6325,28.7458,100700.0
2007-12-28 15:10:00,38.05,38.07,38.02,38.02,75100.0,28.7458,28.7609,28.7231,28.7231,75100.0
2007-12-28 15:20:00,38.02,38.06,38.01,38.03,68800.0,28.7231,28.7534,28.7156,28.7307,68800.0
2007-12-28 15:30:00,38.04,38.05,37.91,37.93,154900.0,28.7383,28.7458,28.64,28.6552,154900.0
2007-12-28 15:40:00,37.93,38.02,37.9,38.0,197700.0,28.6552,28.7231,28.6325,28.708,197700.0
2007-12-28 15:50:00,38.0,38.03,37.95,37.99,281300.0,28.708,28.7307,28.6703,28.7005,281300.0
2007-12-31 09:30:00,37.83,37.92,37.75,37.81,151000.0,28.5796,28.6476,28.5192,28.5645,151000.0
2007-12-31 09:40:00,37.81,37.9,37.58,37.59,157000.0,28.5645,28.6325,28.3907,28.3983,157000.0
2007-12-31 09:50:00,37.59,37.69,37.52,37.56,139900.0,28.3983,28.4738,28.3454,28.3756,139900.0
2007-12-31 10:00:00,37.57,37.67,37.52,37.57,142500.0,28.3832,28.4587,28.3454,28.3832,142500.0
2007-12-31 10:10:00,37.58,37.63,37.54,37.59,122800.0,28.3907,28.4285,28.3605,28.3983,122800.0
2007-12-31 10:20:00,37.59,37.63,37.57,37.62,91100.0,28.3983,28.4285,28.3832,28.421,91100.0
2007-12-31 10:30:00,37.63,37.69,37.62,37.67,84600.0,28.4285,28.4738,28.421,28.4587,84600.0
2007-12-31 10:40:00,37.69,37.7,37.59,37.62,50300.0,28.4738,28.4814,28.3983,28.421,50300.0
2007-12-31 10:50:00,37.63,37.72,37.63,37.67,75800.0,28.4285,28.4965,28.4285,28.4587,75800.0
2007-12-31 11:00:00,37.67,37.71,37.65,37.7,55700.0,28.4587,28.4889,28.4436,28.4814,55700.0
2007-12-31 11:10:00,37.7,37.76,37.67,37.76,112500.0,28.4814,28.5267,28.4587,28.5267,112500.0
2007-12-31 11:20:00,37.76,37.76,37.64,37.74,124500.0,28.5267,28.5267,28.4361,28.5116,124500.0
2007-12-31 11:30:00,37.72,37.81,37.72,37.79,99700.0,28.4965,28.5645,28.4965,28.5494,99700.0
2007-12-31 11:40:00,37.78,37.84,37.78,37.82,72700.0,28.5418,28.5872,28.5418,28.572,72700.0
2007-12-31 11:50:00,37.82,37.83,37.78,37.78,72700.0,28.572,28.5796,28.5418,28.5418,72700.0
2007-12-31 12:00:00,37.78,37.83,37.78,37.8,132200.0,28.5418,28.5796,28.5418,28.5569,132200.0
2007-12-31 12:10:00,37.81,37.88,37.8,37.88,128700.0,28.5645,28.6174,28.5569,28.6174,128700.0
2007-12-31 12:20:00,37.88,37.91,37.85,37.88,174200.0,28.6174,28.64,28.5947,28.6174,174200.0
2007-12-31 12:30:00,37.88,37.9,37.87,37.89,112600.0,28.6174,28.6325,28.6098,28.6249,112600.0
2007-12-31 12:40:00,37.89,37.96,37.89,37.93,102100.0,28.6249,28.6778,28.6249,28.6552,102100.0
2007-12-31 12:50:00,37.93,37.99,37.92,37.99,102400.0,28.6552,28.7005,28.6476,28.7005,102400.0
2007-12-31 13:00:00,37.99,38.02,37.97,38.01,169100.0,28.7005,28.7231,28.6854,28.7156,169100.0
2007-12-31 13:10:00,38.01,38.06,38.01,38.06,92900.0,28.7156,28.7534,28.7156,28.7534,92900.0
2007-12-31 13:20:00,38.06,38.1,38.03,38.05,116700.0,28.7534,28.7836,28.7307,28.7458,116700.0
2007-12-31 13:30:00,38.06,38.09,38.06,38.09,78200.0,28.7534,28.776,28.7534,28.776,78200.0
2007-12-31 13:40:00,38.1,38.17,38.09,38.17,170900.0,28.7836,28.8365,28.776,28.8365,170900.0
2007-12-31 13:50:00,38.16,38.17,38.1,38.13,112200.0,28.8289,28.8365,28.7836,28.8062,112200.0
2007-12-31 14:00:00,38.13,38.14,38.11,38.12,105800.0,28.8062,28.8138,28.7911,28.7987,105800.0
2007-12-31 14:10:00,38.13,38.15,38.07,38.13,159700.0,28.8062,28.8214,28.7609,28.8062,159700.0
2007-12-31 14:20:00,38.13,38.16,38.11,38.12,155000.0,28.8062,28.8289,28.7911,28.7987,155000.0
2007-12-31 14:30:00,38.12,38.14,38.1,38.13,72100.0,28.7987,28.8138,28.7836,28.8062,72100.0
2007-12-31 14:40:00,38.12,38.16,38.1,38.14,91600.0,28.7987,28.8289,28.7836,28.8138,91600.0
2007-12-31 14:50:00,38.14,38.16,38.12,38.14,94300.0,28.8138,28.8289,28.7987,28.8138,94300.0
2007-12-31 15:00:00,38.13,38.15,38.06,38.09,120200.0,28.8062,28.8214,28.7534,28.776,120200.0
2007-12-31 15:10:00,38.09,38.14,38.09,38.11,75000.0,28.776,28.8138,28.776,28.7911,75000.0
2007-12-31 15:20:00,38.1,38.24,38.1,38.22,166400.0,28.7836,28.8893,28.7836,28.8742,166400.0
2007-12-31 15:30:00,38.21,38.22,38.12,38.14,156000.0,28.8667,28.8742,28.7987,28.8138,156000.0
2007-12-31 15:40:00,38.13,38.14,37.94,37.98,299200.0,28.8062,28.8138,28.6627,28.6929,299200.0
2007-12-31 15:50:00,37.99,38.03,37.91,37.91,507900.0,28.7005,28.7307,28.64,28.64,507900.0
2008-01-02 09:30:00,38.22,38.28,38.05,38.24,373200.0,28.8742,28.9196,28.7458,28.8893,373200.0
2008-01-02 09:40:00,38.24,38.56,38.24,38.53,302800.0,28.8893,29.1311,28.8893,29.1084,302800.0
2008-01-02 09:50:00,38.53,38.55,38.36,38.48,286100.0,29.1084,29.1235,28.98,29.0707,286100.0
2008-01-02 10:00:00,38.48,38.52,38.31,38.4,440400.0,29.0707,29.1009,28.9422,29.0102,440400.0
2008-01-02 10:10:00,38.4,38.41,38.29,38.32,357400.0,29.0102,29.0178,28.9271,28.9498,357400.0
2008-01-02 10:20:00,38.32,38.41,38.22,38.28,285800.0,28.9498,29.0178,28.8742,28.9196,285800.0
2008-01-02 10:30:00,38.28,38.41,38.28,38.34,237500.0,28.9196,29.0178,28.9196,28.9649,237500.0
2008-01-02 10:40:00,38.34,38.35,38.19,38.19,224300.0,28.9649,28.9725,28.8516,28.8516,224300.0
2008-01-02 10:50:00,38.2,38.32,38.14,38.32,230300.0,28.8591,28.9498,28.8138,28.9498,230300.0
2008-01-02 11:00:00,38.32,38.4,38.28,38.3,171200.0,28.9498,29.0102,28.9196,28.9347,171200.0
2008-01-02 11:10:00,38.3,38.34,38.18,38.19,160400.0,28.9347,28.9649,28.844,28.8516,160400.0
2008-01-02 11:20:00,38.19,38.2,38.06,38.2,237600.0,28.8516,28.8591,28.7534,28.8591,237600.0
2008-01-02 11:30:00,38.2,38.24,38.09,38.11,177800.0,28.8591,28.8893,28.776,28.7911,177800.0
2008-01-02 11:40:00,38.1,38.19,38.04,38.18,209400.0,28.7836,28.8516,28.7383,28.844,209400.0
2008-01-02 11:50:00,38.19,38.3,38.16,38.3,164700.0,28.8516,28.9347,28.8289,28.9347,164700.0
2008-01-02 12:00:00,38.31,38.31,38.1,38.15,175400.0,28.9422,28.9422,28.7836,28.8214,175400.0
2008-01-02 12:10:00,38.16,38.25,38.11,38.23,126200.0,28.8289,28.8969,28.7911,28.8818,126200.0
2008-01-02 12:20:00,38.23,38.25,38.15,38.22,129400.0,28.8818,28.8969,28.8214,28.8742,129400.0
2008-01-02 12:30:00,38.22,38.4,38.21,38.39,142600.0,28.8742,29.0102,28.8667,29.0027,142600.0
2008-01-02 12:40:00,38.38,38.4,38.31,38.38,449000.0,28.9951,29.0102,28.9422,28.9951,449000.0
2008-01-02 12:50:00,38.38,38.47,38.34,38.43,204000.0,28.9951,29.0631,28.9649,29.0329,204000.0
2008-01-02 13:00:00,38.43,38.48,38.37,38.37,174400.0,29.0329,29.0707,28.9876,28.9876,174400.0
2008-01-02 13:10:00,38.36,38.48,38.34,38.48,176900.0,28.98,29.0707,28.9649,29.0707,176900.0
2008-01-02 13:20:00,38.48,38.5,38.45,38.47,122800.0,29.0707,29.0858,29.048,29.0631,122800.0
2008-01-02 13:30:00,38.47,38.56,38.44,38.55,223900.0,29.0631,29.1311,29.0404,29.1235,223900.0
2008-01-02 13:40:00,38.55,38.6,38.54,38.58,199200.0,29.1235,29.1613,29.116,29.1462,199200.0
2008-01-02 13:50:00,38.59,38.65,38.56,38.64,219500.0,29.1538,29.1991,29.1311,29.1915,219500.0
2008-01-02 14:00:00,38.63,38.74,38.55,38.74,284600.0,29.184,29.2671,29.1235,29.2671,284600.0
2008-01-02 14:10:00,38.74,38.93,38.72,38.93,314500.0,29.2671,29.4106,29.252,29.4106,314500.0
2008-01-02 14:20:00,38.93,38.95,38.87,38.9,351600.0,29.4106,29.4257,29.3653,29.388,351600.0
2008-01-02 14:30:00,38.91,38.98,38.83,38.83,257700.0,29.3955,29.4484,29.3351,29.3351,257700.0
2008-01-02 14:40:00,38.84,38.89,38.81,38.87,267700.0,29.3426,29.3804,29.32,29.3653,267700.0
2008-01-02 14:50:00,38.88,38.92,38.54,38.55,354000.0,29.3729,29.4031,29.116,29.1235,354000.0
2008-01-02 15:00:00,38.54,38.6,38.43,38.46,289800.0,29.116,29.1613,29.0329,29.0556,289800.0
2008-01-02 15:10:00,38.46,38.59,38.43,38.49,171200.0,29.0556,29.1538,29.0329,29.0782,171200.0
2008-01-02 15:20:00,38.49,38.58,38.46,38.55,203000.0,29.0782,29.1462,29.0556,29.1235,203000.0
2008-01-02 15:30:00,38.54,38.74,38.52,38.7,272800.0,29.116,29.2671,29.1009,29.2369,272800.0
2008-01-02 15:40:00,38.7,38.79,38.63,38.71,436000.0,29.2369,29.3049,29.184,29.2444,436000.0
2008-01-02 15:50:00,38.71,38.74,38.62,38.7,499600.0,29.2444,29.2671,29.1764,29.2369,499600.0
2008-01-03 09:30:00,38.89,39.06,38.8,39.06,431400.0,29.3804,29.5088,29.3124,29.5088,431400.0
2008-01-03 09:40:00,39.06,39.1,38.92,38.95,324000.0,29.5088,29.5391,29.4031,29.4257,324000.0
2008-01-03 09:50:00,38.96,39.23,38.95,39.12,347000.0,29.4333,29.6373,29.4257,29.5542,347000.0
2008-01-03 10:00:00,39.12,39.48,39.12,39.43,483400.0,29.5542,29.8261,29.5542,29.7884,483400.0
2008-01-03 10:10:00,39.43,39.5,39.19,39.32,403000.0,29.7884,29.8412,29.607,29.7053,403000.0
2008-01-03 10:20:00,39.32,39.44,39.29,39.42,294000.0,29.7053,29.7959,29.6826,29.7808,294000.0
2008-01-03 10:30:00,39.42,39.57,39.23,39.41,497300.0,29.7808,29.8941,29.6373,29.7733,497300.0
2008-01-03 10:40:00,39.41,39.56,39.36,39.42,272200.0,29.7733,29.8866,29.7355,29.7808,272200.0
2008-01-03 10:50:00,39.42,39.48,39.29,39.37,284800.0,29.7808,29.8261,29.6826,29.743,284800.0
2008-01-03 11:00:00,39.38,39.43,39.24,39.32,331200.0,29.7506,29.7884,29.6448,29.7053,331200.0
2008-01-03 11:10:00,39.32,39.34,39.22,39.26,249100.0,29.7053,29.7204,29.6297,29.6599,249100.0
2008-01-03 11:20:00,39.26,39.34,39.18,39.27,139500.0,29.6599,29.7204,29.5995,29.6675,139500.0
2008-01-03 11:30:00,39.26,39.4,39.23,39.4,145400.0,29.6599,29.7657,29.6373,29.7657,145400.0
2008-01-03 11:40:00,39.39,39.57,39.38,39.55,227000.0,29.7581,29.8941,29.7506,29.879,227000.0
2008-01-03 11:50:00,39.54,39.59,39.51,39.56,191300.0,29.8715,29.9092,29.8488,29.8866,191300.0
2008-01-03 12:00:00,39.57,39.58,39.5,39.54,156100.0,29.8941,29.9017,29.8412,29.8715,156100.0
2008-01-03 12:10:00,39.53,39.6,39.51,39.59,185400.0,29.8639,29.9168,29.8488,29.9092,185400.0
2008-01-03 12:20:00,39.59,39.67,39.58,39.65,166600.0,29.9092,29.9697,29.9017,29.9546,166600.0
2008-01-03 12:30:00,39.63,39.66,39.59,39.63,119700.0,29.9395,29.9621,29.9092,29.9395,119700.0
2008-01-03 12:40:00,39.63,39.64,39.49,39.58,216800.0,29.9395,29.947,29.8337,29.9017,216800.0
2008-01-03 12:50:00,39.58,39.64,39.55,39.63,128000.0,29.9017,29.947,29.879,29.9395,128000.0
2008-01-03 13:00:00,39.63,39.65,39.57,39.6,217700.0,29.9395,29.9546,29.8941,29.9168,217700.0
2008-01-03 13:10:00,39.59,39.63,39.58,39.62,85100.0,29.9092,29.9395,29.9017,29.9319,85100.0
2008-01-03 13:20:00,39.61,39.65,39.6,39.64,138600.0,29.9243,29.9546,29.9168,29.947,138600.0
2008-01-03 13:30:00,39.64,39.65,39.54,39.56,261100.0,29.947,29.9546,29.8715,29.8866,261100.0
2008-01-03 13:40:00,39.56,39.57,39.44,39.45,215900.0,29.8866,29.8941,29.7959,29.8035,215900.0
2008-01-03 13:50:00,39.46,39.46,39.23,39.26,419600.0,29.811,29.811,29.6373,29.6599,419600.0
2008-01-03 14:00:00,39.25,39.45,39.22,39.39,254800.0,29.6524,29.8035,29.6297,29.7581,254800.0
2008-01-03 14:10:00,39.39,39.39,39.33,39.36,219900.0,29.7581,29.7581,29.7128,29.7355,219900.0
2008-01-03 14:20:00,39.37,39.38,39.3,39.37,130400.0,29.743,29.7506,29.6902,29.743,130400.0
2008-01-03 14:30:00,39.37,39.39,39.32,39.36,128600.0,29.743,29.7581,29.7053,29.7355,128600.0
2008-01-03 14:40:00,39.37,39.39,39.32,39.34,85200.0,29.743,29.7581,29.7053,29.7204,85200.0
2008-01-03 14:50:00,39.33,39.37,39.29,39.31,186400.0,29.7128,29.743,29.6826,29.6977,186400.0
2008-01-03 15:00:00,39.3,39.33,39.23,39.26,162000.0,29.6902,29.7128,29.6373,29.6599,162000.0
2008-01-03 15:10:00,39.26,39.28,39.17,39.19,179500.0,29.6599,29.675,29.5919,29.607,179500.0
2008-01-03 15:20:00,39.19,39.24,39.1,39.1,224200.0,29.607,29.6448,29.5391,29.5391,224200.0
2008-01-03 15:30:00,39.1,39.17,39.07,39.09,228500.0,29.5391,29.5919,29.5164,29.5315,228500.0
2008-01-03 15:40:00,39.1,39.13,39.03,39.04,380700.0,29.5391,29.5617,29.4862,29.4937,380700.0
2008-01-03 15:50:00,39.04,39.12,39.02,39.11,517600.0,29.4937,29.5542,29.4786,29.5466,517600.0
2008-01-04 09:30:00,39.0,39.0,38.5,38.55,558900.0,29.4635,29.4635,29.0858,29.1235,558900.0
2008-01-04 09:40:00,38.57,38.69,38.5,38.52,461400.0,29.1387,29.2293,29.0858,29.1009,461400.0
2008-01-04 09:50:00,38.53,38.58,38.35,38.44,247400.0,29.1084,29.1462,28.9725,29.0404,247400.0
2008-01-04 10:00:00,38.45,38.55,38.18,38.19,354300.0,29.048,29.1235,28.844,28.8516,354300.0
2008-01-04 10:10:00,38.2,38.32,38.2,38.24,208000.0,28.8591,28.9498,28.8591,28.8893,208000.0
2008-01-04 10:20:00,38.24,38.28,38.05,38.07,288200.0,28.8893,28.9196,28.7458,28.7609,288200.0
2008-01-04 10:30:00,38.07,38.08,37.85,37.92,551400.0,28.7609,28.7685,28.5947,28.6476,551400.0
2008-01-04 10:40:00,37.92,38.01,37.91,37.94,274000.0,28.6476,28.7156,28.64,28.6627,274000.0
2008-01-04 10:50:00,37.94,37.99,37.87,37.92,339200.0,28.6627,28.7005,28.6098,28.6476,339200.0
2008-01-04 11:00:00,37.93,37.97,37.82,37.87,278600.0,28.6552,28.6854,28.572,28.6098,278600.0
2008-01-04 11:10:00,37.86,37.98,37.82,37.86,258800.0,28.6023,28.6929,28.572,28.6023,258800.0
2008-01-04 11:20:00,37.85,38.03,37.81,38.01,290400.0,28.5947,28.7307,28.5645,28.7156,290400.0
2008-01-04 11:30:00,38.01,38.02,37.92,37.93,235800.0,28.7156,28.7231,28.6476,28.6552,235800.0
2008-01-04 11:40:00,37.93,37.97,37.86,37.97,114800.0,28.6552,28.6854,28.6023,28.6854,114800.0
2008-01-04 11:50:00,37.97,38.18,37.96,38.18,206100.0,28.6854,28.844,28.6778,28.844,206100.0
2008-01-04 12:00:00,38.18,38.43,38.18,38.42,195200.0,28.844,29.0329,28.844,29.0253,195200.0
2008-01-04 12:10:00,38.43,38.55,38.35,38.37,243700.0,29.0329,29.1235,28.9725,28.9876,243700.0
2008-01-04 12:20:00,38.37,38.38,38.18,38.21,131600.0,28.9876,28.9951,28.844,28.8667,131600.0
2008-01-04 12:30:00,38.21,38.29,37.97,37.97,322800.0,28.8667,28.9271,28.6854,28.6854,322800.0
2008-01-04 12:40:00,37.97,38.06,37.97,38.04,275600.0,28.6854,28.7534,28.6854,28.7383,275600.0
2008-01-04 12:50:00,38.05,38.19,37.99,38.19,204600.0,28.7458,28.8516,28.7005,28.8516,204600.0
2008-01-04 13:00:00,38.19,38.19,38.14,38.15,114000.0,28.8516,28.8516,28.8138,28.8214,114000.0
2008-01-04 13:10:00,38.14,38.15,38.08,38.15,94300.0,28.8138,28.8214,28.7685,28.8214,94300.0
2008-01-04 13:20:00,38.14,38.15,38.02,38.13,111800.0,28.8138,28.8214,28.7231,28.8062,111800.0
2008-01-04 13:30:00,38.12,38.15,37.96,37.99,87100.0,28.7987,28.8214,28.6778,28.7005,87100.0
2008-01-04 13:40:00,37.99,38.14,37.96,38.14,134800.0,28.7005,28.8138,28.6778,28.8138,134800.0
2008-01-04 13:50:00,38.14,38.31,38.13,38.2,151100.0,28.8138,28.9422,28.8062,28.8591,151100.0
2008-01-04 14:00:00,38.2,38.2,37.96,38.08,226000.0,28.8591,28.8591,28.6778,28.7685,226000.0
2008-01-04 14:10:00,38.07,38.33,38.06,38.31,226500.0,28.7609,28.9573,28.7534,28.9422,226500.0
2008-01-04 14:20:00,38.32,38.33,38.05,38.05,179100.0,28.9498,28.9573,28.7458,28.7458,179100.0
2008-01-04 14:30:00,38.06,38.06,37.93,37.93,96600.0,28.7534,28.7534,28.6552,28.6552,96600.0
2008-01-04 14:40:00,37.94,38.0,37.84,37.99,192100.0,28.6627,28.708,28.5872,28.7005,192100.0
2008-01-04 14:50:00,37.99,38.05,37.83,38.05,212500.0,28.7005,28.7458,28.5796,28.7458,212500.0
2008-01-04 15:00:00,38.05,38.19,37.99,38.01,445900.0,28.7458,28.8516,28.7005,28.7156,445900.0
2008-01-04 15:10:00,38.0,38.05,37.87,37.95,329600.0,28.708,28.7458,28.6098,28.6703,329600.0
2008-01-04 15:20:00,37.95,38.06,37.85,38.02,252200.0,28.6703,28.7534,28.5947,28.7231,252200.0
2008-01-04 15:30:00,38.02,38.11,38.02,38.06,366000.0,28.7231,28.7911,28.7231,28.7534,366000.0
2008-01-04 15:40:00,38.06,38.13,38.0,38.0,638000.0,28.7534,28.8062,28.708,28.708,638000.0
2008-01-04 15:50:00,38.0,38.07,37.88,37.96,895600.0,28.708,28.7609,28.6174,28.6778,895600.0
2008-01-07 09:30:00,38.2,38.25,37.77,37.89,550100.0,28.8591,28.8969,28.5343,28.6249,550100.0
2008-01-07 09:40:00,37.88,38.01,37.82,37.82,471600.0,28.6174,28.7156,28.572,28.572,471600.0
2008-01-07 09:50:00,37.81,37.83,37.32,37.35,745800.0,28.5645,28.5796,28.1943,28.217,745800.0
2008-01-07 10:00:00,37.35,37.42,37.0,37.05,921600.0,28.217,28.2699,27.9526,27.9903,921600.0
2008-01-07 10:10:00,37.04,37.06,36.7,36.71,705200.0,27.9828,27.9979,27.7259,27.7335,705200.0
2008-01-07 10:20:00,36.7,36.8,36.69,36.7,541300.0,27.7259,27.8015,27.7184,27.7259,541300.0
2008-01-07 10:30:00,36.7,36.88,36.5,36.85,583400.0,27.7259,27.8619,27.5748,27.8392,583400.0
2008-01-07 10:40:00,36.85,37.02,36.76,36.9,598900.0,27.8392,27.9677,27.7712,27.877,598900.0
2008-01-07 10:50:00,36.91,37.05,36.87,36.88,530100.0,27.8846,27.9903,27.8543,27.8619,530100.0
2008-01-07 11:00:00,36.87,36.95,36.82,36.88,455200.0,27.8543,27.9148,27.8166,27.8619,455200.0
2008-01-07 11:10:00,36.88,37.01,36.86,36.92,275300.0,27.8619,27.9601,27.8468,27.8921,275300.0
2008-01-07 11:20:00,36.91,36.92,36.7,36.89,278100.0,27.8846,27.8921,27.7259,27.8695,278100.0
2008-01-07 11:30:00,36.89,37.06,36.73,37.03,314400.0,27.8695,27.9979,27.7486,27.9752,314400.0
2008-01-07 11:40:00,37.03,37.09,37.0,37.07,404300.0,27.9752,28.0206,27.9526,28.0054,404300.0
2008-01-07 11:50:00,37.08,37.26,37.05,37.13,329000.0,28.013,28.149,27.9903,28.0508,329000.0
2008-01-07 12:00:00,37.12,37.27,36.86,36.87,290300.0,28.0432,28.1565,27.8468,27.8543,290300.0
2008-01-07 12:10:00,36.87,37.01,36.79,36.94,242200.0,27.8543,27.9601,27.7939,27.9072,242200.0
2008-01-07 12:20:00,36.93,37.12,36.91,36.99,191500.0,27.8997,28.0432,27.8846,27.945,191500.0
2008-01-07 12:30:00,36.97,37.13,36.96,37.04,375000.0,27.9299,28.0508,27.9223,27.9828,375000.0
2008-01-07 12:40:00,37.05,37.08,36.92,37.01,149600.0,27.9903,28.013,27.8921,27.9601,149600.0
2008-01-07 12:50:00,37.02,37.16,37.0,37.1,262100.0,27.9677,28.0734,27.9526,28.0281,262100.0
2008-01-07 13:00:00,37.1,37.16,37.03,37.13,164600.0,28.0281,28.0734,27.9752,28.0508,164600.0
2008-01-07 13:10:00,37.13,37.25,37.05,37.25,139700.0,28.0508,28.1414,27.9903,28.1414,139700.0
2008-01-07 13:20:00,37.24,37.25,37.09,37.19,139300.0,28.1339,28.1414,28.0206,28.0961,139300.0
2008-01-07 13:30:00,37.18,37.21,37.1,37.13,146500.0,28.0885,28.1112,28.0281,28.0508,146500.0
2008-01-07 13:40:00,37.13,37.17,37.03,37.13,243100.0,28.0508,28.081,27.9752,28.0508,243100.0
2008-01-07 13:50:00,37.12,37.24,37.1,37.21,179400.0,28.0432,28.1339,28.0281,28.1112,179400.0
2008-01-07 14:00:00,37.21,37.24,36.92,36.95,235600.0,28.1112,28.1339,27.8921,27.9148,235600.0
2008-01-07 14:10:00,36.95,37.04,36.89,37.02,201800.0,27.9148,27.9828,27.8695,27.9677,201800.0
2008-01-07 14:20:00,37.02,37.05,36.98,37.04,204900.0,27.9677,27.9903,27.9375,27.9828,204900.0
2008-01-07 14:30:00,37.03,37.11,37.02,37.1,172100.0,27.9752,28.0357,27.9677,28.0281,172100.0
2008-01-07 14:40:00,37.11,37.19,37.0,37.03,236400.0,28.0357,28.0961,27.9526,27.9752,236400.0
2008-01-07 14:50:00,37.04,37.08,36.88,37.08,445900.0,27.9828,28.013,27.8619,28.013,445900.0
2008-01-07 15:00:00,37.08,37.13,36.99,37.05,255000.0,28.013,28.0508,27.945,27.9903,255000.0
2008-01-07 15:10:00,37.05,37.12,37.0,37.09,244000.0,27.9903,28.0432,27.9526,28.0206,244000.0
2008-01-07 15:20:00,37.1,37.14,37.03,37.08,217400.0,28.0281,28.0583,27.9752,28.013,217400.0
2008-01-07 15:30:00,37.09,37.14,37.01,37.06,346800.0,28.0206,28.0583,27.9601,27.9979,346800.0
2008-01-07 15:40:00,37.07,37.33,37.03,37.32,807300.0,28.0054,28.2019,27.9752,28.1943,807300.0
2008-01-07 15:50:00,37.32,37.46,37.28,37.4,1024300.0,28.1943,28.3001,28.1641,28.2547,1024300.0
2008-01-08 09:30:00,37.52,37.67,37.52,37.62,342800.0,28.3454,28.4587,28.3454,28.421,342800.0
2008-01-08 09:40:00,37.63,37.99,37.58,37.92,486600.0,28.4285,28.7005,28.3907,28.6476,486600.0
2008-01-08 09:50:00,37.92,37.93,37.59,37.87,486800.0,28.6476,28.6552,28.3983,28.6098,486800.0
2008-01-08 10:00:00,37.87,38.05,37.8,38.03,304900.0,28.6098,28.7458,28.5569,28.7307,304900.0
2008-01-08 10:10:00,38.04,38.06,37.87,37.9,210400.0,28.7383,28.7534,28.6098,28.6325,210400.0
2008-01-08 10:20:00,37.9,38.03,37.73,37.78,217700.0,28.6325,28.7307,28.5041,28.5418,217700.0
2008-01-08 10:30:00,37.78,37.82,37.67,37.76,268400.0,28.5418,28.572,28.4587,28.5267,268400.0
2008-01-08 10:40:00,37.76,37.89,37.68,37.7,109200.0,28.5267,28.6249,28.4663,28.4814,109200.0
2008-01-08 10:50:00,37.69,37.73,37.65,37.69,123100.0,28.4738,28.5041,28.4436,28.4738,123100.0
2008-01-08 11:00:00,37.69,37.82,37.69,37.77,98000.0,28.4738,28.572,28.4738,28.5343,98000.0
2008-01-08 11:10:00,37.75,37.83,37.55,37.59,221300.0,28.5192,28.5796,28.3681,28.3983,221300.0
2008-01-08 11:20:00,37.58,37.6,37.42,37.58,218200.0,28.3907,28.4058,28.2699,28.3907,218200.0
2008-01-08 11:30:00,37.58,37.58,37.35,37.46,135800.0,28.3907,28.3907,28.217,28.3001,135800.0
2008-01-08 11:40:00,37.47,37.54,37.27,37.28,206100.0,28.3076,28.3605,28.1565,28.1641,206100.0
2008-01-08 11:50:00,37.28,37.51,37.16,37.16,357300.0,28.1641,28.3379,28.0734,28.0734,357300.0
2008-01-08 12:00:00,37.17,37.29,37.14,37.28,346800.0,28.081,28.1716,28.0583,28.1641,346800.0
2008-01-08 12:10:00,37.27,37.29,37.16,37.18,109900.0,28.1565,28.1716,28.0734,28.0885,109900.0
2008-01-08 12:20:00,37.18,37.2,37.14,37.15,118300.0,28.0885,28.1037,28.0583,28.0659,118300.0
2008-01-08 12:30:00,37.15,37.3,37.07,37.1,221400.0,28.0659,28.1792,28.0054,28.0281,221400.0
2008-01-08 12:40:00,37.09,37.1,37.0,37.02,136800.0,28.0206,28.0281,27.9526,27.9677,136800.0
2008-01-08 12:50:00,37.02,37.14,37.0,37.02,126000.0,27.9677,28.0583,27.9526,27.9677,126000.0
2008-01-08 13:00:00,37.03,37.18,37.0,37.1,230400.0,27.9752,28.0885,27.9526,28.0281,230400.0
2008-01-08 13:10:00,37.1,37.14,36.97,37.14,253200.0,28.0281,28.0583,27.9299,28.0583,253200.0
2008-01-08 13:20:00,37.13,37.16,37.04,37.1,212400.0,28.0508,28.0734,27.9828,28.0281,212400.0
2008-01-08 13:30:00,37.1,37.15,37.03,37.04,108200.0,28.0281,28.0659,27.9752,27.9828,108200.0
2008-01-08 13:40:00,37.06,37.11,37.0,37.06,164000.0,27.9979,28.0357,27.9526,27.9979,164000.0
2008-01-08 13:50:00,37.07,37.15,37.03,37.11,310000.0,28.0054,28.0659,27.9752,28.0357,310000.0
2008-01-08 14:00:00,37.11,37.27,37.07,37.27,220300.0,28.0357,28.1565,28.0054,28.1565,220300.0
2008-01-08 14:10:00,37.27,37.28,37.15,37.16,162200.0,28.1565,28.1641,28.0659,28.0734,162200.0
2008-01-08 14:20:00,37.17,37.3,37.16,37.3,201000.0,28.081,28.1792,28.0734,28.1792,201000.0
2008-01-08 14:30:00,37.29,37.3,37.05,37.07,243900.0,28.1716,28.1792,27.9903,28.0054,243900.0
2008-01-08 14:40:00,37.07,37.1,36.89,36.97,228300.0,28.0054,28.0281,27.8695,27.9299,228300.0
2008-01-08 14:50:00,36.97,37.0,36.84,36.85,281900.0,27.9299,27.9526,27.8317,27.8392,281900.0
2008-01-08 15:00:00,36.85,37.0,36.84,36.84,286200.0,27.8392,27.9526,27.8317,27.8317,286200.0
2008-01-08 15:10:00,36.85,36.86,36.7,36.73,304600.0,27.8392,27.8468,27.7259,27.7486,304600.0
2008-01-08 15:20:00,36.73,36.76,36.57,36.66,435000.0,27.7486,27.7712,27.6277,27.6957,435000.0
2008-01-08 15:30:00,36.67,36.97,36.65,36.67,559200.0,27.7033,27.9299,27.6881,27.7033,559200.0
2008-01-08 15:40:00,36.67,36.82,36.62,36.65,487600.0,27.7033,27.8166,27.6655,27.6881,487600.0
2008-01-08 15:50:00,36.64,36.69,36.4,36.57,920000.0,27.6806,27.7184,27.4993,27.6277,920000.0
2008-01-09 09:30:00,36.53,36.65,36.34,36.55,443300.0,27.5975,27.6881,27.4539,27.6126,443300.0
2008-01-09 09:40:00,36.55,36.88,36.55,36.8,376700.0,27.6126,27.8619,27.6126,27.8015,376700.0
2008-01-09 09:50:00,36.81,36.98,36.59,36.96,276500.0,27.809,27.9375,27.6428,27.9223,276500.0
2008-01-09 10:00:00,36.96,37.11,36.9,37.0,314100.0,27.9223,28.0357,27.877,27.9526,314100.0
2008-01-09 10:10:00,37.0,37.14,36.97,37.09,248200.0,27.9526,28.0583,27.9299,28.0206,248200.0
2008-01-09 10:20:00,37.09,37.09,36.88,37.02,232300.0,28.0206,28.0206,27.8619,27.9677,232300.0
2008-01-09 10:30:00,37.02,37.17,36.9,37.08,373500.0,27.9677,28.081,27.877,28.013,373500.0
2008-01-09 10:40:00,37.08,37.31,37.03,37.05,256600.0,28.013,28.1868,27.9752,27.9903,256600.0
2008-01-09 10:50:00,37.05,37.09,36.92,37.01,312300.0,27.9903,28.0206,27.8921,27.9601,312300.0
2008-01-09 11:00:00,37.02,37.25,36.98,36.98,254000.0,27.9677,28.1414,27.9375,27.9375,254000.0
2008-01-09 11:10:00,36.99,37.12,36.96,37.1,258800.0,27.945,28.0432,27.9223,28.0281,258800.0
2008-01-09 11:20:00,37.1,37.19,37.02,37.05,156800.0,28.0281,28.0961,27.9677,27.9903,156800.0
2008-01-09 11:30:00,37.05,37.06,36.92,36.99,178500.0,27.9903,27.9979,27.8921,27.945,178500.0
2008-01-09 11:40:00,36.99,37.04,36.83,36.86,304500.0,27.945,27.9828,27.8241,27.8468,304500.0
2008-01-09 11:50:00,36.85,36.87,36.66,36.84,360700.0,27.8392,27.8543,27.6957,27.8317,360700.0
2008-01-09 12:00:00,36.85,36.99,36.76,36.95,149700.0,27.8392,27.945,27.7712,27.9148,149700.0
2008-01-09 12:10:00,36.94,37.0,36.86,36.99,116600.0,27.9072,27.9526,27.8468,27.945,116600.0
2008-01-09 12:20:00,36.99,37.03,36.91,36.97,153300.0,27.945,27.9752,27.8846,27.9299,153300.0
2008-01-09 12:30:00,36.97,37.02,36.96,36.99,148400.0,27.9299,27.9677,27.9223,27.945,148400.0
2008-01-09 12:40:00,37.0,37.0,36.9,36.96,128500.0,27.9526,27.9526,27.877,27.9223,128500.0
2008-01-09 12:50:00,36.96,37.0,36.83,36.98,185500.0,27.9223,27.9526,27.8241,27.9375,185500.0
2008-01-09 13:00:00,36.98,37.07,36.93,36.98,129600.0,27.9375,28.0054,27.8997,27.9375,129600.0
2008-01-09 13:10:00,36.97,37.0,36.76,36.84,188400.0,27.9299,27.9526,27.7712,27.8317,188400.0
2008-01-09 13:20:00,36.84,36.88,36.66,36.71,224100.0,27.8317,27.8619,27.6957,27.7335,224100.0
2008-01-09 13:30:00,36.71,36.74,36.47,36.5,315800.0,27.7335,27.7561,27.5522,27.5748,315800.0
2008-01-09 13:40:00,36.49,36.51,36.1,36.25,821500.0,27.5673,27.5824,27.2726,27.386,821500.0
2008-01-09 13:50:00,36.25,36.4,36.14,36.29,660800.0,27.386,27.4993,27.3029,27.4162,660800.0
2008-01-09 14:00:00,36.29,36.36,36.2,36.22,398500.0,27.4162,27.4691,27.3482,27.3633,398500.0
2008-01-09 14:10:00,36.22,36.29,35.97,36.06,659900.0,27.3633,27.4162,27.1744,27.2424,659900.0
2008-01-09 14:20:00,36.05,36.06,35.92,36.04,506500.0,27.2349,27.2424,27.1366,27.2273,506500.0
2008-01-09 14:30:00,36.04,36.24,36.02,36.19,493800.0,27.2273,27.3784,27.2122,27.3406,493800.0
2008-01-09 14:40:00,36.19,36.21,35.93,36.14,445000.0,27.3406,27.3557,27.1442,27.3029,445000.0
2008-01-09 14:50:00,36.14,36.29,36.08,36.22,475700.0,27.3029,27.4162,27.2575,27.3633,475700.0
2008-01-09 15:00:00,36.21,36.56,36.19,36.53,474500.0,27.3557,27.6202,27.3406,27.5975,474500.0
2008-01-09 15:10:00,36.54,36.55,36.35,36.5,562700.0,27.605,27.6126,27.4615,27.5748,562700.0
2008-01-09 15:20:00,36.49,36.51,36.17,36.19,470800.0,27.5673,27.5824,27.3255,27.3406,470800.0
2008-01-09 15:30:00,36.2,36.64,36.15,36.55,829100.0,27.3482,27.6806,27.3104,27.6126,829100.0
2008-01-09 15:40:00,36.56,36.72,36.54,36.72,835500.0,27.6202,27.741,27.605,27.741,835500.0
2008-01-09 15:50:00,36.72,36.93,36.66,36.79,2244500.0,27.741,27.8997,27.6957,27.7939,2244500.0
2008-01-10 09:30:00,36.54,36.55,36.02,36.4,469000.0,27.605,27.6126,27.2122,27.4993,469000.0
2008-01-10 09:40:00,36.41,36.41,36.07,36.23,408900.0,27.5068,27.5068,27.25,27.3708,408900.0
2008-01-10 09:50:00,36.24,36.27,36.12,36.21,162900.0,27.3784,27.4011,27.2877,27.3557,162900.0
2008-01-10 10:00:00,36.22,36.24,36.05,36.1,249600.0,27.3633,27.3784,27.2349,27.2726,249600.0
2008-01-10 10:10:00,36.1,36.23,36.05,36.12,234000.0,27.2726,27.3708,27.2349,27.2877,234000.0
2008-01-10 10:20:00,36.11,36.15,35.95,35.99,286800.0,27.2802,27.3104,27.1593,27.1895,286800.0
2008-01-10 10:30:00,35.99,36.13,35.93,36.01,343500.0,27.1895,27.2953,27.1442,27.2046,343500.0
2008-01-10 10:40:00,36.02,36.06,35.96,35.96,182900.0,27.2122,27.2424,27.1669,27.1669,182900.0
2008-01-10 10:50:00,35.97,36.05,35.86,35.9,428500.0,27.1744,27.2349,27.0913,27.1215,428500.0
2008-01-10 11:00:00,35.9,35.91,35.75,35.83,395400.0,27.1215,27.1291,27.0082,27.0687,395400.0
2008-01-10 11:10:00,35.84,35.87,35.77,35.77,255000.0,27.0762,27.0989,27.0233,27.0233,255000.0
2008-01-10 11:20:00,35.78,35.97,35.7,35.86,325800.0,27.0309,27.1744,26.9704,27.0913,325800.0
2008-01-10 11:30:00,35.86,35.98,35.81,35.87,235100.0,27.0913,27.182,27.0535,27.0989,235100.0
2008-01-10 11:40:00,35.87,35.97,35.8,35.94,176000.0,27.0989,27.1744,27.046,27.1518,176000.0
2008-01-10 11:50:00,35.95,35.99,35.91,35.93,192900.0,27.1593,27.1895,27.1291,27.1442,192900.0
2008-01-10 12:00:00,35.94,36.05,35.92,35.99,245300.0,27.1518,27.2349,27.1366,27.1895,245300.0
2008-01-10 12:10:00,35.99,36.32,35.96,36.2,356400.0,27.1895,27.4388,27.1669,27.3482,356400.0
2008-01-10 12:20:00,36.2,36.58,36.16,36.33,582300.0,27.3482,27.6353,27.318,27.4464,582300.0
2008-01-10 12:30:00,36.33,36.4,36.17,36.18,478700.0,27.4464,27.4993,27.3255,27.3331,478700.0
2008-01-10 12:40:00,36.18,36.3,36.06,36.13,211000.0,27.3331,27.4237,27.2424,27.2953,211000.0
2008-01-10 12:50:00,36.14,36.33,36.1,36.22,284800.0,27.3029,27.4464,27.2726,27.3633,284800.0
2008-01-10 13:00:00,36.21,36.32,35.99,36.06,532000.0,27.3557,27.4388,27.1895,27.2424,532000.0
2008-01-10 13:10:00,36.07,36.12,35.85,35.96,318200.0,27.25,27.2877,27.0838,27.1669,318200.0
2008-01-10 13:20:00,35.95,36.07,35.87,35.98,322700.0,27.1593,27.25,27.0989,27.182,322700.0
2008-01-10 13:30:00,35.98,35.99,35.78,35.86,424100.0,27.182,27.1895,27.0309,27.0913,424100.0
2008-01-10 13:40:00,35.86,35.9,35.75,35.9,371600.0,27.0913,27.1215,27.0082,27.1215,371600.0
2008-01-10 13:50:00,35.9,35.98,35.71,35.98,261800.0,27.1215,27.182,26.978,27.182,261800.0
2008-01-10 14:00:00,35.97,36.03,35.84,35.97,299700.0,27.1744,27.2197,27.0762,27.1744,299700.0
2008-01-10 14:10:00,35.97,36.12,35.81,36.12,325400.0,27.1744,27.2877,27.0535,27.2877,325400.0
2008-01-10 14:20:00,36.12,36.16,36.01,36.08,906300.0,27.2877,27.318,27.2046,27.2575,906300.0
2008-01-10 14:30:00,36.04,36.29,36.03,36.24,446300.0,27.2273,27.4162,27.2197,27.3784,446300.0
2008-01-10 14:40:00,36.25,36.27,36.09,36.09,304200.0,27.386,27.4011,27.2651,27.2651,304200.0
2008-01-10 14:50:00,36.1,36.32,36.1,36.23,248000.0,27.2726,27.4388,27.2726,27.3708,248000.0
2008-01-10 15:00:00,36.23,36.35,36.22,36.34,273300.0,27.3708,27.4615,27.3633,27.4539,273300.0
2008-01-10 15:10:00,36.35,36.44,36.34,36.35,315800.0,27.4615,27.5295,27.4539,27.4615,315800.0
2008-01-10 15:20:00,36.36,36.36,36.23,36.35,331800.0,27.4691,27.4691,27.3708,27.4615,331800.0
2008-01-10 15:30:00,36.35,36.5,36.34,36.44,461700.0,27.4615,27.5748,27.4539,27.5295,461700.0
2008-01-10 15:40:00,36.45,36.47,36.19,36.19,787600.0,27.537,27.5522,27.3406,27.3406,787600.0
2008-01-10 15:50:00,36.19,36.23,36.08,36.15,1282200.0,27.3406,27.3708,27.2575,27.3104,1282200.0
2008-01-11 09:30:00,36.0,36.01,35.89,35.96,397300.0,27.1971,27.2046,27.114,27.1669,397300.0
2008-01-11 09:40:00,35.96,36.17,35.91,36.08,451800.0,27.1669,27.3255,27.1291,27.2575,451800.0
2008-01-11 09:50:00,36.09,36.15,35.82,35.96,240200.0,27.2651,27.3104,27.0611,27.1669,240200.0
2008-01-11 10:00:00,35.96,35.97,35.71,35.72,278000.0,27.1669,27.1744,26.978,26.9856,278000.0
2008-01-11 10:10:00,35.73,35.89,35.68,35.87,496800.0,26.9931,27.114,26.9553,27.0989,496800.0
2008-01-11 10:20:00,35.87,35.99,35.85,35.89,415200.0,27.0989,27.1895,27.0838,27.114,415200.0
2008-01-11 10:30:00,35.89,36.07,35.75,36.07,679600.0,27.114,27.25,27.0082,27.25,679600.0
2008-01-11 10:40:00,36.07,36.2,35.9,36.14,415000.0,27.25,27.3482,27.1215,27.3029,415000.0
2008-01-11 10:50:00,36.14,36.16,36.03,36.11,305500.0,27.3029,27.318,27.2197,27.2802,305500.0
2008-01-11 11:00:00,36.1,36.15,36.05,36.09,223300.0,27.2726,27.3104,27.2349,27.2651,223300.0
2008-01-11 11:10:00,36.1,36.14,36.01,36.01,155400.0,27.2726,27.3029,27.2046,27.2046,155400.0
2008-01-11 11:20:00,36.02,36.09,36.0,36.06,242300.0,27.2122,27.2651,27.1971,27.2424,242300.0
2008-01-11 11:30:00,36.06,36.29,36.0,36.07,271300.0,27.2424,27.4162,27.1971,27.25,271300.0
2008-01-11 11:40:00,36.08,36.19,36.06,36.09,350600.0,27.2575,27.3406,27.2424,27.2651,350600.0
2008-01-11 11:50:00,36.09,36.16,35.99,36.01,186800.0,27.2651,27.318,27.1895,27.2046,186800.0
2008-01-11 12:00:00,36.01,36.1,35.97,36.06,90100.0,27.2046,27.2726,27.1744,27.2424,90100.0
2008-01-11 12:10:00,36.05,36.16,36.01,36.02,85900.0,27.2349,27.318,27.2046,27.2122,85900.0
2008-01-11 12:20:00,36.01,36.14,35.97,36.11,210500.0,27.2046,27.3029,27.1744,27.2802,210500.0
2008-01-11 12:30:00,36.11,36.25,36.11,36.24,264400.0,27.2802,27.386,27.2802,27.3784,264400.0
2008-01-11 12:40:00,36.24,36.29,36.14,36.22,223100.0,27.3784,27.4162,27.3029,27.3633,223100.0
2008-01-11 12:50:00,36.21,36.34,36.2,36.31,187000.0,27.3557,27.4539,27.3482,27.4313,187000.0
2008-01-11 13:00:00,36.32,36.34,36.24,36.3,149300.0,27.4388,27.4539,27.3784,27.4237,149300.0
2008-01-11 13:10:00,36.3,36.3,36.1,36.12,164100.0,27.4237,27.4237,27.2726,27.2877,164100.0
2008-01-11 13:20:00,36.11,36.13,36.01,36.1,156600.0,27.2802,27.2953,27.2046,27.2726,156600.0
2008-01-11 13:30:00,36.1,36.14,36.0,36.01,131800.0,27.2726,27.3029,27.1971,27.2046,131800.0
2008-01-11 13:40:00,36.02,36.12,35.93,35.93,195600.0,27.2122,27.2877,27.1442,27.1442,195600.0
2008-01-11 13:50:00,35.93,36.02,35.9,35.95,181700.0,27.1442,27.2122,27.1215,27.1593,181700.0
2008-01-11 14:00:00,35.94,35.99,35.9,35.93,225100.0,27.1518,27.1895,27.1215,27.1442,225100.0
2008-01-11 14:10:00,35.93,36.03,35.86,36.02,278100.0,27.1442,27.2197,27.0913,27.2122,278100.0
2008-01-11 14:20:00,36.02,36.13,35.97,36.11,233000.0,27.2122,27.2953,27.1744,27.2802,233000.0
2008-01-11 14:30:00,36.12,36.17,36.08,36.11,311100.0,27.2877,27.3255,27.2575,27.2802,311100.0
2008-01-11 14:40:00,36.11,36.24,36.09,36.1,240500.0,27.2802,27.3784,27.2651,27.2726,240500.0
2008-01-11 14:50:00,36.11,36.18,35.91,36.01,341300.0,27.2802,27.3331,27.1291,27.2046,341300.0
2008-01-11 15:00:00,36.01,36.02,35.83,35.88,414100.0,27.2046,27.2122,27.0687,27.1064,414100.0
2008-01-11 15:10:00,35.87,35.95,35.77,35.84,419600.0,27.0989,27.1593,27.0233,27.0762,419600.0
2008-01-11 15:20:00,35.84,36.07,35.75,35.98,292300.0,27.0762,27.25,27.0082,27.182,292300.0
2008-01-11 15:30:00,35.98,36.22,35.9,36.21,433700.0,27.182,27.3633,27.1215,27.3557,433700.0
2008-01-11 15:40:00,36.21,36.21,35.95,35.99,558100.0,27.3557,27.3557,27.1593,27.1895,558100.0
2008-01-11 15:50:00,36.0,36.03,35.81,35.9,831700.0,27.1971,27.2197,27.0535,27.1215,831700.0
2008-01-14 09:30:00,36.14,36.5,36.05,36.06,466200.0,27.3029,27.5748,27.2349,27.2424,466200.0
2008-01-14 09:40:00,36.07,36.28,36.0,36.12,270700.0,27.25,27.4086,27.1971,27.2877,270700.0
2008-01-14 09:50:00,36.11,36.14,35.92,35.94,440100.0,27.2802,27.3029,27.1366,27.1518,440100.0
2008-01-14 10:00:00,35.94,36.19,35.86,36.16,320500.0,27.1518,27.3406,27.0913,27.318,320500.0
2008-01-14 10:10:00,36.16,36.3,36.05,36.19,303500.0,27.318,27.4237,27.2349,27.3406,303500.0
2008-01-14 10:20:00,36.19,36.23,36.18,36.22,177000.0,27.3406,27.3708,27.3331,27.3633,177000.0
2008-01-14 10:30:00,36.21,36.34,36.21,36.32,196600.0,27.3557,27.4539,27.3557,27.4388,196600.0
2008-01-14 10:40:00,36.31,36.35,36.2,36.35,249100.0,27.4313,27.4615,27.3482,27.4615,249100.0
2008-01-14 10:50:00,36.34,36.44,36.3,36.42,228400.0,27.4539,27.5295,27.4237,27.5144,228400.0
2008-01-14 11:00:00,36.42,36.47,36.2,36.37,330200.0,27.5144,27.5522,27.3482,27.4766,330200.0
2008-01-14 11:10:00,36.37,36.4,36.3,36.31,226800.0,27.4766,27.4993,27.4237,27.4313,226800.0
2008-01-14 11:20:00,36.31,36.35,36.3,36.3,130100.0,27.4313,27.4615,27.4237,27.4237,130100.0
2008-01-14 11:30:00,36.3,36.34,36.22,36.24,191600.0,27.4237,27.4539,27.3633,27.3784,191600.0
2008-01-14 11:40:00,36.25,36.36,36.22,36.36,272400.0,27.386,27.4691,27.3633,27.4691,272400.0
2008-01-14 11:50:00,36.36,36.42,36.36,36.4,206100.0,27.4691,27.5144,27.4691,27.4993,206100.0
2008-01-14 12:00:00,36.39,36.41,36.33,36.41,130400.0,27.4917,27.5068,27.4464,27.5068,130400.0
2008-01-14 12:10:00,36.4,36.45,36.37,36.43,131300.0,27.4993,27.537,27.4766,27.5219,131300.0
2008-01-14 12:20:00,36.43,36.43,36.4,36.42,53900.0,27.5219,27.5219,27.4993,27.5144,53900.0
2008-01-14 12:30:00,36.4,36.43,36.4,36.41,90500.0,27.4993,27.5219,27.4993,27.5068,90500.0
2008-01-14 12:40:00,36.41,36.42,36.36,36.37,107200.0,27.5068,27.5144,27.4691,27.4766,107200.0
2008-01-14 12:50:00,36.37,36.43,36.32,36.41,117500.0,27.4766,27.5219,27.4388,27.5068,117500.0
2008-01-14 13:00:00,36.41,36.46,36.4,36.46,66000.0,27.5068,27.5446,27.4993,27.5446,66000.0
2008-01-14 13:10:00,36.46,36.48,36.42,36.47,221600.0,27.5446,27.5597,27.5144,27.5522,221600.0
2008-01-14 13:20:00,36.47,36.5,36.43,36.44,152400.0,27.5522,27.5748,27.5219,27.5295,152400.0
2008-01-14 13:30:00,36.44,36.51,36.44,36.5,113100.0,27.5295,27.5824,27.5295,27.5748,113100.0
2008-01-14 13:40:00,36.49,36.53,36.45,36.52,205300.0,27.5673,27.5975,27.537,27.5899,205300.0
2008-01-14 13:50:00,36.52,36.63,36.4,36.62,209700.0,27.5899,27.673,27.4993,27.6655,209700.0
2008-01-14 14:00:00,36.62,36.65,36.59,36.64,145500.0,27.6655,27.6881,27.6428,27.6806,145500.0
2008-01-14 14:10:00,36.64,36.65,36.49,36.49,166600.0,27.6806,27.6881,27.5673,27.5673,166600.0
2008-01-14 14:20:00,36.49,36.51,36.41,36.48,162800.0,27.5673,27.5824,27.5068,27.5597,162800.0
2008-01-14 14:30:00,36.48,36.62,36.48,36.62,177500.0,27.5597,27.6655,27.5597,27.6655,177500.0
2008-01-14 14:40:00,36.63,36.64,36.55,36.58,94900.0,27.673,27.6806,27.6126,27.6353,94900.0
2008-01-14 14:50:00,36.58,36.62,36.54,36.61,169300.0,27.6353,27.6655,27.605,27.6579,169300.0
2008-01-14 15:00:00,36.62,36.64,36.41,36.59,273400.0,27.6655,27.6806,27.5068,27.6428,273400.0
2008-01-14 15:10:00,36.6,36.65,36.52,36.53,147200.0,27.6504,27.6881,27.5899,27.5975,147200.0
2008-01-14 15:20:00,36.53,36.54,36.48,36.51,229900.0,27.5975,27.605,27.5597,27.5824,229900.0
2008-01-14 15:30:00,36.51,36.56,36.46,36.51,310700.0,27.5824,27.6202,27.5446,27.5824,310700.0
2008-01-14 15:40:00,36.5,36.56,36.42,36.54,633900.0,27.5748,27.6202,27.5144,27.605,633900.0
2008-01-14 15:50:00,36.55,36.61,36.42,36.48,867500.0,27.6126,27.6579,27.5144,27.5597,867500.0
2008-01-15 09:30:00,36.0,36.04,35.68,35.86,596900.0,27.1971,27.2273,26.9553,27.0913,596900.0
2008-01-15 09:40:00,35.86,36.22,35.86,36.06,426300.0,27.0913,27.3633,27.0913,27.2424,426300.0
2008-01-15 09:50:00,36.07,36.12,35.56,35.85,615800.0,27.25,27.2877,26.8647,27.0838,615800.0
2008-01-15 10:00:00,35.85,35.89,35.75,35.81,355000.0,27.0838,27.114,27.0082,27.0535,355000.0
2008-01-15 10:10:00,35.82,35.9,35.6,35.72,393200.0,27.0611,27.1215,26.8949,26.9856,393200.0
2008-01-15 10:20:00,35.72,35.85,35.6,35.68,406100.0,26.9856,27.0838,26.8949,26.9553,406100.0
2008-01-15 10:30:00,35.68,35.68,35.57,35.63,399600.0,26.9553,26.9553,26.8722,26.9176,399600.0
2008-01-15 10:40:00,35.62,35.67,35.32,35.4,481400.0,26.91,26.9478,26.6834,26.7438,481400.0
2008-01-15 10:50:00,35.4,35.42,35.33,35.38,311600.0,26.7438,26.7589,26.6909,26.7287,311600.0
2008-01-15 11:00:00,35.38,35.75,35.37,35.75,251200.0,26.7287,27.0082,26.7211,27.0082,251200.0
2008-01-15 11:10:00,35.41,35.54,35.41,35.49,490200.0,26.7514,26.8496,26.7514,26.8118,490200.0
2008-01-15 11:20:00,35.49,35.54,35.39,35.42,185300.0,26.8118,26.8496,26.7362,26.7589,185300.0
2008-01-15 11:30:00,35.42,35.43,35.35,35.41,151400.0,26.7589,26.7665,26.706,26.7514,151400.0
2008-01-15 11:40:00,35.4,35.47,35.32,35.4,282800.0,26.7438,26.7967,26.6834,26.7438,282800.0
2008-01-15 11:50:00,35.4,35.47,35.35,35.45,223300.0,26.7438,26.7967,26.706,26.7816,223300.0
2008-01-15 12:00:00,35.46,35.54,35.32,35.47,340200.0,26.7891,26.8496,26.6834,26.7967,340200.0
2008-01-15 12:10:00,35.47,35.66,35.4,35.52,208000.0,26.7967,26.9402,26.7438,26.8345,208000.0
2008-01-15 12:20:00,35.52,35.62,35.5,35.58,288000.0,26.8345,26.91,26.8193,26.8798,288000.0
2008-01-15 12:30:00,35.58,35.58,35.45,35.49,195200.0,26.8798,26.8798,26.7816,26.8118,195200.0
2008-01-15 12:40:00,35.49,35.51,35.4,35.5,140100.0,26.8118,26.8269,26.7438,26.8193,140100.0
2008-01-15 12:50:00,35.49,35.52,35.41,35.52,151700.0,26.8118,26.8345,26.7514,26.8345,151700.0
2008-01-15 13:00:00,35.52,35.59,35.45,35.54,143800.0,26.8345,26.8873,26.7816,26.8496,143800.0
2008-01-15 13:10:00,35.54,35.56,35.47,35.53,164400.0,26.8496,26.8647,26.7967,26.842,164400.0
2008-01-15 13:20:00,35.53,35.53,35.44,35.48,235900.0,26.842,26.842,26.774,26.8042,235900.0
2008-01-15 13:30:00,35.48,35.5,35.4,35.42,216600.0,26.8042,26.8193,26.7438,26.7589,216600.0
2008-01-15 13:40:00,35.42,35.45,35.31,35.41,201600.0,26.7589,26.7816,26.6758,26.7514,201600.0
2008-01-15 13:50:00,35.41,35.45,35.29,35.37,305000.0,26.7514,26.7816,26.6607,26.7211,305000.0
2008-01-15 14:00:00,35.37,35.49,35.33,35.45,307400.0,26.7211,26.8118,26.6909,26.7816,307400.0
2008-01-15 14:10:00,35.45,35.59,35.44,35.49,368500.0,26.7816,26.8873,26.774,26.8118,368500.0
2008-01-15 14:20:00,35.48,35.49,35.27,35.33,347300.0,26.8042,26.8118,26.6456,26.6909,347300.0
2008-01-15 14:30:00,35.33,35.34,35.08,35.25,534100.0,26.6909,26.6985,26.502,26.6305,534100.0
2008-01-15 14:40:00,35.26,35.32,35.19,35.19,268300.0,26.638,26.6834,26.5852,26.5852,268300.0
2008-01-15 14:50:00,35.2,35.32,35.12,35.26,237800.0,26.5927,26.6834,26.5323,26.638,237800.0
2008-01-15 15:00:00,35.26,35.32,35.2,35.3,244900.0,26.638,26.6834,26.5927,26.6683,244900.0
2008-01-15 15:10:00,35.3,35.47,35.29,35.38,328900.0,26.6683,26.7967,26.6607,26.7287,328900.0
2008-01-15 15:20:00,35.38,35.48,35.36,35.46,305300.0,26.7287,26.8042,26.7136,26.7891,305300.0
2008-01-15 15:30:00,35.45,35.68,35.42,35.6,504000.0,26.7816,26.9553,26.7589,26.8949,504000.0
2008-01-15 15:40:00,35.59,35.59,35.42,35.58,777200.0,26.8873,26.8873,26.7589,26.8798,777200.0
2008-01-15 15:50:00,35.57,35.58,35.3,35.32,1296500.0,26.8722,26.8798,26.6683,26.6834,1296500.0
2008-01-16 09:30:00,34.91,35.5,34.63,35.04,862100.0,26.3736,26.8193,26.1621,26.4718,862100.0
2008-01-16 09:40:00,35.04,35.33,34.98,35.08,391400.0,26.4718,26.6909,26.4265,26.502,391400.0
2008-01-16 09:50:00,35.08,35.08,34.65,34.71,369600.0,26.502,26.502,26.1772,26.2225,369600.0
2008-01-16 10:00:00,34.71,34.73,34.57,34.62,359100.0,26.2225,26.2376,26.1168,26.1545,359100.0
2008-01-16 10:10:00,34.63,34.64,34.45,34.61,405100.0,26.1621,26.1696,26.0261,26.147,405100.0
2008-01-16 10:20:00,34.61,34.66,34.44,34.51,408900.0,26.147,26.1847,26.0185,26.0714,408900.0
2008-01-16 10:30:00,34.53,34.53,33.92,33.92,859500.0,26.0865,26.0865,25.6257,25.6257,859500.0
2008-01-16 10:40:00,33.93,34.12,33.92,34.01,689700.0,25.6333,25.7768,25.6257,25.6937,689700.0
2008-01-16 10:50:00,34.01,34.15,33.95,34.14,553700.0,25.6937,25.7995,25.6484,25.7919,553700.0
2008-01-16 11:00:00,34.15,34.52,34.1,34.52,623200.0,25.7995,26.079,25.7617,26.079,623200.0
2008-01-16 11:10:00,34.51,34.55,34.29,34.44,618600.0,26.0714,26.1016,25.9052,26.0185,618600.0
2008-01-16 11:20:00,34.44,34.58,34.37,34.51,349100.0,26.0185,26.1243,25.9657,26.0714,349100.0
2008-01-16 11:30:00,34.51,34.52,34.23,34.26,287700.0,26.0714,26.079,25.8599,25.8826,287700.0
2008-01-16 11:40:00,34.25,34.27,34.13,34.25,271000.0,25.875,25.8901,25.7843,25.875,271000.0
2008-01-16 11:50:00,34.24,34.72,34.24,34.69,436400.0,25.8675,26.2301,25.8675,26.2074,436400.0
2008-01-16 12:00:00,34.68,34.84,34.51,34.66,375000.0,26.1999,26.3207,26.0714,26.1847,375000.0
2008-01-16 12:10:00,34.66,34.66,34.4,34.42,460100.0,26.1847,26.1847,25.9883,26.0034,460100.0
2008-01-16 12:20:00,34.44,34.53,34.4,34.45,364600.0,26.0185,26.0865,25.9883,26.0261,364600.0
2008-01-16 12:30:00,34.46,34.5,34.4,34.45,400300.0,26.0337,26.0639,25.9883,26.0261,400300.0
2008-01-16 12:40:00,34.45,34.7,34.4,34.54,382300.0,26.0261,26.215,25.9883,26.0941,382300.0
2008-01-16 12:50:00,34.53,34.54,34.4,34.45,240100.0,26.0865,26.0941,25.9883,26.0261,240100.0
2008-01-16 13:00:00,34.45,34.64,34.44,34.51,343700.0,26.0261,26.1696,26.0185,26.0714,343700.0
2008-01-16 13:10:00,34.51,34.57,34.5,34.52,264600.0,26.0714,26.1168,26.0639,26.079,264600.0
2008-01-16 13:20:00,34.51,34.57,34.45,34.47,154300.0,26.0714,26.1168,26.0261,26.0412,154300.0
2008-01-16 13:30:00,34.47,34.65,34.42,34.54,303600.0,26.0412,26.1772,26.0034,26.0941,303600.0
2008-01-16 13:40:00,34.55,34.61,34.51,34.53,221300.0,26.1016,26.147,26.0714,26.0865,221300.0
2008-01-16 13:50:00,34.54,34.64,34.49,34.54,250000.0,26.0941,26.1696,26.0563,26.0941,250000.0
2008-01-16 14:00:00,34.54,34.62,34.39,34.57,278100.0,26.0941,26.1545,25.9808,26.1168,278100.0
2008-01-16 14:10:00,34.57,34.83,34.56,34.71,382000.0,26.1168,26.3132,26.1092,26.2225,382000.0
2008-01-16 14:20:00,34.71,35.0,34.69,35.0,488800.0,26.2225,26.4416,26.2074,26.4416,488800.0
2008-01-16 14:30:00,34.99,35.14,34.94,34.96,583600.0,26.4341,26.5474,26.3963,26.4114,583600.0
2008-01-16 14:40:00,34.97,35.09,34.85,34.93,429400.0,26.4189,26.5096,26.3283,26.3887,429400.0
2008-01-16 14:50:00,34.94,34.96,34.69,34.7,402500.0,26.3963,26.4114,26.2074,26.215,402500.0
2008-01-16 15:00:00,34.7,34.87,34.65,34.82,460600.0,26.215,26.3434,26.1772,26.3056,460600.0
2008-01-16 15:10:00,34.83,34.95,34.63,34.88,454600.0,26.3132,26.4038,26.1621,26.351,454600.0
2008-01-16 15:20:00,34.89,34.93,34.67,34.84,416200.0,26.3585,26.3887,26.1923,26.3207,416200.0
2008-01-16 15:30:00,34.85,34.92,34.55,34.58,535400.0,26.3283,26.3812,26.1016,26.1243,535400.0
2008-01-16 15:40:00,34.58,34.62,34.44,34.49,840000.0,26.1243,26.1545,26.0185,26.0563,840000.0
2008-01-16 15:50:00,34.5,34.57,34.41,34.51,1213700.0,26.0639,26.1168,25.9959,26.0714,1213700.0
2008-01-17 09:30:00,35.0,35.02,34.52,34.61,523000.0,26.4416,26.4567,26.079,26.147,523000.0
2008-01-17 09:40:00,34.61,34.81,34.53,34.71,401400.0,26.147,26.2981,26.0865,26.2225,401400.0
2008-01-17 09:50:00,34.7,34.92,34.69,34.87,482400.0,26.215,26.3812,26.2074,26.3434,482400.0
2008-01-17 10:00:00,34.88,35.01,34.6,34.82,667400.0,26.351,26.4492,26.1394,26.3056,667400.0
2008-01-17 10:10:00,34.81,34.85,34.27,34.27,359300.0,26.2981,26.3283,25.8901,25.8901,359300.0
2008-01-17 10:20:00,34.27,34.6,33.85,34.0,907000.0,25.8901,26.1394,25.5728,25.6861,907000.0
2008-01-17 10:30:00,33.99,34.05,33.72,33.87,535300.0,25.6786,25.7239,25.4746,25.5879,535300.0
2008-01-17 10:40:00,33.87,34.29,33.84,34.26,464300.0,25.5879,25.9052,25.5653,25.8826,464300.0
2008-01-17 10:50:00,34.25,34.25,34.02,34.11,278200.0,25.875,25.875,25.7012,25.7692,278200.0
2008-01-17 11:00:00,34.11,34.15,33.94,33.95,342200.0,25.7692,25.7995,25.6408,25.6484,342200.0
2008-01-17 11:10:00,33.95,33.95,33.79,33.83,355600.0,25.6484,25.6484,25.5275,25.5577,355600.0
2008-01-17 11:20:00,33.83,33.89,33.69,33.72,305100.0,25.5577,25.603,25.4519,25.4746,305100.0
2008-01-17 11:30:00,33.72,33.92,33.7,33.7,232900.0,25.4746,25.6257,25.4595,25.4595,232900.0
2008-01-17 11:40:00,33.7,33.71,33.4,33.45,534900.0,25.4595,25.467,25.2329,25.2706,534900.0
2008-01-17 11:50:00,33.45,33.48,33.22,33.43,619200.0,25.2706,25.2933,25.0969,25.2555,619200.0
2008-01-17 12:00:00,33.43,33.53,33.18,33.18,492200.0,25.2555,25.3311,25.0666,25.0666,492200.0
2008-01-17 12:10:00,33.18,33.37,32.94,33.31,691800.0,25.0666,25.2102,24.8853,25.1649,691800.0
2008-01-17 12:20:00,33.32,33.55,33.31,33.4,350100.0,25.1724,25.3462,25.1649,25.2329,350100.0
2008-01-17 12:30:00,33.41,33.69,33.4,33.5,338500.0,25.2404,25.4519,25.2329,25.3084,338500.0
2008-01-17 12:40:00,33.5,33.55,33.4,33.5,268900.0,25.3084,25.3462,25.2329,25.3084,268900.0
2008-01-17 12:50:00,33.5,33.62,33.43,33.45,255300.0,25.3084,25.3991,25.2555,25.2706,255300.0
2008-01-17 13:00:00,33.45,33.53,33.29,33.5,173300.0,25.2706,25.3311,25.1497,25.3084,173300.0
2008-01-17 13:10:00,33.49,33.87,33.46,33.71,283700.0,25.3008,25.5879,25.2782,25.467,283700.0
2008-01-17 13:20:00,33.71,33.85,33.64,33.81,171900.0,25.467,25.5728,25.4142,25.5426,171900.0
2008-01-17 13:30:00,33.81,33.94,33.78,33.92,183600.0,25.5426,25.6408,25.5199,25.6257,183600.0
2008-01-17 13:40:00,33.92,34.0,33.6,33.69,310700.0,25.6257,25.6861,25.3839,25.4519,310700.0
2008-01-17 13:50:00,33.7,33.74,33.54,33.61,171900.0,25.4595,25.4897,25.3386,25.3915,171900.0
2008-01-17 14:00:00,33.61,34.04,33.49,33.54,261100.0,25.3915,25.7164,25.3008,25.3386,261100.0
2008-01-17 14:10:00,33.54,33.56,33.3,33.38,330100.0,25.3386,25.3537,25.1573,25.2177,330100.0
2008-01-17 14:20:00,33.38,33.56,33.37,33.45,356700.0,25.2177,25.3537,25.2102,25.2706,356700.0
2008-01-17 14:30:00,33.45,33.47,33.29,33.34,391600.0,25.2706,25.2857,25.1497,25.1875,391600.0
2008-01-17 14:40:00,33.34,33.54,33.25,33.5,260500.0,25.1875,25.3386,25.1195,25.3084,260500.0
2008-01-17 14:50:00,33.5,33.58,33.41,33.46,374000.0,25.3084,25.3688,25.2404,25.2782,374000.0
2008-01-17 15:00:00,33.46,33.55,33.2,33.5,465800.0,25.2782,25.3462,25.0818,25.3084,465800.0
2008-01-17 15:10:00,33.51,33.57,33.46,33.55,400800.0,25.316,25.3613,25.2782,25.3462,400800.0
2008-01-17 15:20:00,33.54,33.55,33.38,33.38,466100.0,25.3386,25.3462,25.2177,25.2177,466100.0
2008-01-17 15:30:00,33.38,33.38,33.18,33.31,822800.0,25.2177,25.2177,25.0666,25.1649,822800.0
2008-01-17 15:40:00,33.31,33.43,33.25,33.3,1178200.0,25.1649,25.2555,25.1195,25.1573,1178200.0
2008-01-17 15:50:00,33.3,33.38,33.08,33.31,2392000.0,25.1573,25.2177,24.9911,25.1649,2392000.0
2008-01-18 09:30:00,32.36,32.9,32.01,32.49,1949100.0,24.4472,24.8551,24.1827,24.5454,1949100.0
2008-01-18 09:40:00,32.49,32.6,32.19,32.24,881000.0,24.5454,24.6285,24.3187,24.3565,881000.0
2008-01-18 09:50:00,32.23,32.4,32.18,32.21,974400.0,24.3489,24.4774,24.3112,24.3338,974400.0
2008-01-18 10:00:00,32.21,32.26,31.84,32.0,1305700.0,24.3338,24.3716,24.0543,24.1752,1305700.0
2008-01-18 10:10:00,32.0,32.24,31.9,31.97,915600.0,24.1752,24.3565,24.0996,24.1525,915600.0
2008-01-18 10:20:00,31.97,32.09,31.8,31.9,862600.0,24.1525,24.2432,24.0241,24.0996,862600.0
2008-01-18 10:30:00,31.91,32.05,31.9,32.0,826300.0,24.1072,24.213,24.0996,24.1752,826300.0
2008-01-18 10:40:00,32.0,32.01,31.56,31.6,988100.0,24.1752,24.1827,23.8428,23.873,988100.0
2008-01-18 10:50:00,31.6,31.74,31.46,31.48,881700.0,23.873,23.9788,23.7672,23.7823,881700.0
2008-01-18 11:00:00,31.48,31.55,31.07,31.09,858400.0,23.7823,23.8352,23.4726,23.4877,858400.0
2008-01-18 11:10:00,31.08,31.26,31.05,31.26,947300.0,23.4802,23.6161,23.4575,23.6161,947300.0
2008-01-18 11:20:00,31.26,31.46,31.24,31.42,555300.0,23.6161,23.7672,23.601,23.737,555300.0
2008-01-18 11:30:00,31.43,31.55,31.26,31.47,613800.0,23.7446,23.8352,23.6161,23.7748,613800.0
2008-01-18 11:40:00,31.47,31.5,31.3,31.31,859700.0,23.7748,23.7974,23.6464,23.6539,859700.0
2008-01-18 11:50:00,31.31,31.34,31.05,31.2,494800.0,23.6539,23.6766,23.4575,23.5708,494800.0
2008-01-18 12:00:00,31.2,31.66,31.18,31.61,761300.0,23.5708,23.9183,23.5557,23.8806,761300.0
2008-01-18 12:10:00,31.61,31.68,31.5,31.55,338800.0,23.8806,23.9334,23.7974,23.8352,338800.0
2008-01-18 12:20:00,31.55,31.84,31.4,31.84,334400.0,23.8352,24.0543,23.7219,24.0543,334400.0
2008-01-18 12:30:00,31.83,32.2,31.74,32.09,719600.0,24.0468,24.3263,23.9788,24.2432,719600.0
2008-01-18 12:40:00,32.08,32.24,31.96,32.18,382600.0,24.2356,24.3565,24.145,24.3112,382600.0
2008-01-18 12:50:00,32.18,32.21,31.97,32.09,589700.0,24.3112,24.3338,24.1525,24.2432,589700.0
2008-01-18 13:00:00,32.09,32.09,31.96,32.0,357000.0,24.2432,24.2432,24.145,24.1752,357000.0
2008-01-18 13:10:00,31.99,32.06,31.68,31.68,267500.0,24.1676,24.2205,23.9334,23.9334,267500.0
2008-01-18 13:20:00,31.68,31.93,31.64,31.9,179600.0,23.9334,24.1223,23.9032,24.0996,179600.0
2008-01-18 13:30:00,31.9,32.0,31.77,31.78,343800.0,24.0996,24.1752,24.0014,24.009,343800.0
2008-01-18 13:40:00,31.78,32.05,31.75,31.95,267400.0,24.009,24.213,23.9863,24.1374,267400.0
2008-01-18 13:50:00,31.97,31.98,31.71,31.82,314200.0,24.1525,24.1601,23.9561,24.0392,314200.0
2008-01-18 14:00:00,31.82,31.94,31.79,31.87,280600.0,24.0392,24.1299,24.0165,24.077,280600.0
2008-01-18 14:10:00,31.88,31.95,31.8,31.9,255600.0,24.0845,24.1374,24.0241,24.0996,255600.0
2008-01-18 14:20:00,31.9,32.16,31.89,32.16,497700.0,24.0996,24.2961,24.0921,24.2961,497700.0
2008-01-18 14:30:00,32.16,32.16,31.95,32.09,443600.0,24.2961,24.2961,24.1374,24.2432,443600.0
2008-01-18 14:40:00,32.09,32.09,31.98,32.07,311000.0,24.2432,24.2432,24.1601,24.2281,311000.0
2008-01-18 14:50:00,32.06,32.09,31.95,32.09,528400.0,24.2205,24.2432,24.1374,24.2432,528400.0
2008-01-18 15:00:00,32.1,32.26,31.97,32.23,443200.0,24.2507,24.3716,24.1525,24.3489,443200.0
2008-01-18 15:10:00,32.22,32.29,32.18,32.26,828400.0,24.3414,24.3943,24.3112,24.3716,828400.0
2008-01-18 15:20:00,32.27,32.33,32.09,32.24,835000.0,24.3792,24.4245,24.2432,24.3565,835000.0
2008-01-18 15:30:00,32.23,32.35,32.23,32.33,777300.0,24.3489,24.4396,24.3489,24.4245,777300.0
2008-01-18 15:40:00,32.34,32.5,32.3,32.48,1210300.0,24.432,24.5529,24.4018,24.5378,1210300.0
2008-01-18 15:50:00,32.48,32.49,32.27,32.41,2233800.0,24.5378,24.5454,24.3792,24.4849,2233800.0
2008-01-22 09:30:00,30.28,31.06,30.0,31.01,1152900.0,22.8758,23.465,22.6642,23.4273,1152900.0
2008-01-22 09:40:00,31.01,31.55,30.78,31.48,1195100.0,23.4273,23.8352,23.2535,23.7823,1195100.0
2008-01-22 09:50:00,31.48,31.7,30.76,31.09,1490600.0,23.7823,23.9485,23.2384,23.4877,1490600.0
2008-01-22 10:00:00,31.1,31.14,30.5,30.61,1116500.0,23.4953,23.5255,23.042,23.1251,1116500.0
2008-01-22 10:10:00,30.6,31.07,30.51,31.04,992100.0,23.1175,23.4726,23.0495,23.4499,992100.0
2008-01-22 10:20:00,31.04,31.55,31.03,31.5,873300.0,23.4499,23.8352,23.4424,23.7974,873300.0
2008-01-22 10:30:00,31.51,31.83,31.4,31.67,704700.0,23.805,24.0468,23.7219,23.9259,704700.0
2008-01-22 10:40:00,31.68,31.9,31.65,31.65,655900.0,23.9334,24.0996,23.9108,23.9108,655900.0
2008-01-22 10:50:00,31.65,32.04,31.61,31.75,589300.0,23.9108,24.2054,23.8806,23.9863,589300.0
2008-01-22 11:00:00,31.76,32.21,31.71,32.21,501600.0,23.9939,24.3338,23.9561,24.3338,501600.0
2008-01-22 11:10:00,32.2,32.25,32.0,32.03,560800.0,24.3263,24.3641,24.1752,24.1979,560800.0
2008-01-22 11:20:00,32.03,32.03,31.78,31.87,486200.0,24.1979,24.1979,24.009,24.077,486200.0
2008-01-22 11:30:00,31.88,31.88,31.56,31.63,621400.0,24.0845,24.0845,23.8428,23.8957,621400.0
2008-01-22 11:40:00,31.62,31.81,31.52,31.74,491900.0,23.8881,24.0316,23.8126,23.9788,491900.0
2008-01-22 11:50:00,31.74,31.78,31.43,31.52,605900.0,23.9788,24.009,23.7446,23.8126,605900.0
2008-01-22 12:00:00,31.53,31.74,31.36,31.71,551900.0,23.8201,23.9788,23.6917,23.9561,551900.0
2008-01-22 12:10:00,31.71,31.88,31.63,31.7,344100.0,23.9561,24.0845,23.8957,23.9485,344100.0
2008-01-22 12:20:00,31.68,31.92,31.59,31.81,331600.0,23.9334,24.1147,23.8654,24.0316,331600.0
2008-01-22 12:30:00,31.81,31.81,31.5,31.69,544500.0,24.0316,24.0316,23.7974,23.941,544500.0
2008-01-22 12:40:00,31.69,31.7,31.58,31.67,507400.0,23.941,23.9485,23.8579,23.9259,507400.0
2008-01-22 12:50:00,31.66,31.92,31.65,31.91,298700.0,23.9183,24.1147,23.9108,24.1072,298700.0
2008-01-22 13:00:00,31.91,32.16,31.9,31.96,475500.0,24.1072,24.2961,24.0996,24.145,475500.0
2008-01-22 13:10:00,31.97,32.04,31.83,31.96,455500.0,24.1525,24.2054,24.0468,24.145,455500.0
2008-01-22 13:20:00,31.97,32.14,31.82,31.97,291000.0,24.1525,24.281,24.0392,24.1525,291000.0
2008-01-22 13:30:00,31.97,31.99,31.8,31.95,351300.0,24.1525,24.1676,24.0241,24.1374,351300.0
2008-01-22 13:40:00,31.95,32.04,31.87,31.97,443100.0,24.1374,24.2054,24.077,24.1525,443100.0
2008-01-22 13:50:00,31.97,32.13,31.78,32.04,478400.0,24.1525,24.2734,24.009,24.2054,478400.0
2008-01-22 14:00:00,32.04,32.09,31.88,31.89,339900.0,24.2054,24.2432,24.0845,24.0921,339900.0
2008-01-22 14:10:00,31.9,32.13,31.87,32.13,328100.0,24.0996,24.2734,24.077,24.2734,328100.0
2008-01-22 14:20:00,32.14,32.2,31.91,32.0,441700.0,24.281,24.3263,24.1072,24.1752,441700.0
2008-01-22 14:30:00,31.97,31.98,31.74,31.88,306400.0,24.1525,24.1601,23.9788,24.0845,306400.0
2008-01-22 14:40:00,31.88,32.06,31.73,32.06,211100.0,24.0845,24.2205,23.9712,24.2205,211100.0
2008-01-22 14:50:00,32.07,32.09,31.9,31.95,485000.0,24.2281,24.2432,24.0996,24.1374,485000.0
2008-01-22 15:00:00,31.96,32.1,31.85,32.07,374700.0,24.145,24.2507,24.0619,24.2281,374700.0
2008-01-22 15:10:00,32.07,32.07,31.79,31.94,394900.0,24.2281,24.2281,24.0165,24.1299,394900.0
2008-01-22 15:20:00,31.93,31.98,31.86,31.9,342700.0,24.1223,24.1601,24.0694,24.0996,342700.0
2008-01-22 15:30:00,31.89,32.1,31.87,32.02,953500.0,24.0921,24.2507,24.077,24.1903,953500.0
2008-01-22 15:40:00,32.02,32.09,31.78,31.92,879900.0,24.1903,24.2432,24.009,24.1147,879900.0
2008-01-22 15:50:00,31.98,32.0,31.74,31.9,1619100.0,24.1601,24.1752,23.9788,24.0996,1619100.0
2008-01-23 09:30:00,31.07,31.2,30.54,30.71,1209900.0,23.4726,23.5708,23.0722,23.2006,1209900.0
2008-01-23 09:40:00,30.7,31.05,30.67,31.03,746200.0,23.1931,23.4575,23.1704,23.4424,746200.0
2008-01-23 09:50:00,31.05,31.41,30.9,31.31,802300.0,23.4575,23.7295,23.3442,23.6539,802300.0
2008-01-23 10:00:00,31.32,31.37,30.89,30.96,619800.0,23.6615,23.6992,23.3366,23.3895,619800.0
2008-01-23 10:10:00,30.96,31.31,30.95,31.11,578000.0,23.3895,23.6539,23.3819,23.5028,578000.0
2008-01-23 10:20:00,31.11,31.25,31.04,31.09,575800.0,23.5028,23.6086,23.4499,23.4877,575800.0
2008-01-23 10:30:00,31.08,31.17,30.82,31.02,450000.0,23.4802,23.5481,23.2837,23.4348,450000.0
2008-01-23 10:40:00,31.02,31.05,30.83,31.0,487400.0,23.4348,23.4575,23.2913,23.4197,487400.0
2008-01-23 10:50:00,31.0,31.0,30.76,30.79,512400.0,23.4197,23.4197,23.2384,23.2611,512400.0
2008-01-23 11:00:00,30.79,30.89,30.7,30.83,589400.0,23.2611,23.3366,23.1931,23.2913,589400.0
2008-01-23 11:10:00,30.83,30.86,30.74,30.78,385900.0,23.2913,23.3139,23.2233,23.2535,385900.0
2008-01-23 11:20:00,30.79,30.88,30.71,30.73,343800.0,23.2611,23.3291,23.2006,23.2157,343800.0
2008-01-23 11:30:00,30.73,30.74,30.51,30.68,1502200.0,23.2157,23.2233,23.0495,23.178,1502200.0
2008-01-23 11:40:00,30.68,30.77,30.62,30.66,550300.0,23.178,23.246,23.1326,23.1629,550300.0
2008-01-23 11:50:00,30.66,30.79,30.65,30.73,250300.0,23.1629,23.2611,23.1553,23.2157,250300.0
2008-01-23 12:00:00,30.73,30.78,30.62,30.63,418100.0,23.2157,23.2535,23.1326,23.1402,418100.0
2008-01-23 12:10:00,30.63,30.72,30.55,30.71,371700.0,23.1402,23.2082,23.0797,23.2006,371700.0
2008-01-23 12:20:00,30.71,30.75,30.6,30.61,363900.0,23.2006,23.2308,23.1175,23.1251,363900.0
2008-01-23 12:30:00,30.62,30.62,30.23,30.24,577200.0,23.1326,23.1326,22.838,22.8456,577200.0
2008-01-23 12:40:00,30.23,30.33,30.02,30.1,944900.0,22.838,22.9135,22.6793,22.7398,944900.0
2008-01-23 12:50:00,30.11,30.31,30.08,30.12,469700.0,22.7473,22.8984,22.7247,22.7549,469700.0
2008-01-23 13:00:00,30.12,30.4,30.1,30.1,434700.0,22.7549,22.9664,22.7398,22.7398,434700.0
2008-01-23 13:10:00,30.1,30.49,30.01,30.47,449700.0,22.7398,23.0344,22.6718,23.0193,449700.0
2008-01-23 13:20:00,30.47,30.58,30.36,30.37,543800.0,23.0193,23.1024,22.9362,22.9438,543800.0
2008-01-23 13:30:00,30.37,30.59,30.25,30.41,431700.0,22.9438,23.11,22.8531,22.974,431700.0
2008-01-23 13:40:00,30.42,30.6,30.35,30.59,348700.0,22.9815,23.1175,22.9287,23.11,348700.0
2008-01-23 13:50:00,30.59,30.7,30.44,30.56,460300.0,23.11,23.1931,22.9966,23.0873,460300.0
2008-01-23 14:00:00,30.56,30.85,30.45,30.83,599400.0,23.0873,23.3064,23.0042,23.2913,599400.0
2008-01-23 14:10:00,30.83,30.83,30.61,30.65,542700.0,23.2913,23.2913,23.1251,23.1553,542700.0
2008-01-23 14:20:00,30.65,30.66,30.48,30.57,781200.0,23.1553,23.1629,23.0269,23.0949,781200.0
2008-01-23 14:30:00,30.57,30.59,30.23,30.34,585200.0,23.0949,23.11,22.838,22.9211,585200.0
2008-01-23 14:40:00,30.33,30.4,30.15,30.22,378600.0,22.9135,22.9664,22.7776,22.8304,378600.0
2008-01-23 14:50:00,30.22,30.44,30.14,30.43,508300.0,22.8304,22.9966,22.77,22.9891,508300.0
2008-01-23 15:00:00,30.44,30.69,30.43,30.58,1128600.0,22.9966,23.1855,22.9891,23.1024,1128600.0
2008-01-23 15:10:00,30.6,30.69,30.25,30.66,5907000.0,23.1175,23.1855,22.8531,23.1629,5907000.0
2008-01-23 15:20:00,30.66,30.98,30.56,30.87,1107400.0,23.1629,23.4046,23.0873,23.3215,1107400.0
2008-01-23 15:30:00,30.86,31.24,30.85,31.17,880000.0,23.3139,23.601,23.3064,23.5481,880000.0
2008-01-23 15:40:00,31.22,31.47,30.95,31.45,1869700.0,23.5859,23.7748,23.3819,23.7597,1869700.0
2008-01-23 15:50:00,31.44,31.75,30.95,31.46,1277800.0,23.7521,23.9863,23.3819,23.7672,1277800.0
2008-01-24 09:30:00,31.61,32.19,31.39,31.85,752600.0,23.8806,24.3187,23.7143,24.0619,752600.0
2008-01-24 09:40:00,31.86,32.83,31.84,32.76,1182800.0,24.0694,24.8022,24.0543,24.7493,1182800.0
2008-01-24 09:50:00,32.76,32.77,31.82,32.15,1057700.0,24.7493,24.7569,24.0392,24.2885,1057700.0
2008-01-24 10:00:00,32.15,32.37,31.92,32.26,567500.0,24.2885,24.4547,24.1147,24.3716,567500.0
2008-01-24 10:10:00,32.25,32.34,31.68,31.84,873900.0,24.3641,24.432,23.9334,24.0543,873900.0
2008-01-24 10:20:00,31.85,32.1,31.78,32.02,561000.0,24.0619,24.2507,24.009,24.1903,561000.0
2008-01-24 10:30:00,32.02,32.15,31.73,32.11,901500.0,24.1903,24.2885,23.9712,24.2583,901500.0
2008-01-24 10:40:00,32.11,32.16,31.83,31.97,339100.0,24.2583,24.2961,24.0468,24.1525,339100.0
2008-01-24 10:50:00,31.97,32.0,31.9,31.93,406700.0,24.1525,24.1752,24.0996,24.1223,406700.0
2008-01-24 11:00:00,31.93,32.02,31.77,32.01,524600.0,24.1223,24.1903,24.0014,24.1827,524600.0
2008-01-24 11:10:00,32.01,32.08,31.98,32.03,386200.0,24.1827,24.2356,24.1601,24.1979,386200.0
2008-01-24 11:20:00,32.03,32.18,31.98,32.06,376900.0,24.1979,24.3112,24.1601,24.2205,376900.0
2008-01-24 11:30:00,32.06,32.38,32.02,32.25,363300.0,24.2205,24.4623,24.1903,24.3641,363300.0
2008-01-24 11:40:00,32.24,32.31,32.18,32.18,264800.0,24.3565,24.4094,24.3112,24.3112,264800.0
2008-01-24 11:50:00,32.17,32.26,32.12,32.14,176800.0,24.3036,24.3716,24.2658,24.281,176800.0
2008-01-24 12:00:00,32.14,32.21,32.1,32.21,299600.0,24.281,24.3338,24.2507,24.3338,299600.0
2008-01-24 12:10:00,32.21,32.22,32.11,32.18,271200.0,24.3338,24.3414,24.2583,24.3112,271200.0
2008-01-24 12:20:00,32.18,32.18,32.07,32.12,297200.0,24.3112,24.3112,24.2281,24.2658,297200.0
2008-01-24 12:30:00,32.12,32.15,31.87,31.88,382000.0,24.2658,24.2885,24.077,24.0845,382000.0
2008-01-24 12:40:00,31.87,32.13,31.84,32.1,198600.0,24.077,24.2734,24.0543,24.2507,198600.0
2008-01-24 12:50:00,32.1,32.25,32.05,32.2,519700.0,24.2507,24.3641,24.213,24.3263,519700.0
2008-01-24 13:00:00,32.2,32.23,32.0,32.07,319300.0,24.3263,24.3489,24.1752,24.2281,319300.0
2008-01-24 13:10:00,32.08,32.23,32.06,32.17,277200.0,24.2356,24.3489,24.2205,24.3036,277200.0
2008-01-24 13:20:00,32.17,32.25,32.07,32.1,183400.0,24.3036,24.3641,24.2281,24.2507,183400.0
2008-01-24 13:30:00,32.1,32.22,32.09,32.21,211500.0,24.2507,24.3414,24.2432,24.3338,211500.0
2008-01-24 13:40:00,32.2,32.33,32.16,32.3,227800.0,24.3263,24.4245,24.2961,24.4018,227800.0
2008-01-24 13:50:00,32.3,32.44,32.28,32.37,169700.0,24.4018,24.5076,24.3867,24.4547,169700.0
2008-01-24 14:00:00,32.37,32.49,32.32,32.47,242900.0,24.4547,24.5454,24.4169,24.5303,242900.0
2008-01-24 14:10:00,32.47,32.53,32.3,32.36,252400.0,24.5303,24.5756,24.4018,24.4472,252400.0
2008-01-24 14:20:00,32.37,32.46,32.32,32.37,362800.0,24.4547,24.5227,24.4169,24.4547,362800.0
2008-01-24 14:30:00,32.37,32.58,32.34,32.58,304600.0,24.4547,24.6134,24.432,24.6134,304600.0
2008-01-24 14:40:00,32.59,32.64,32.53,32.53,349200.0,24.6209,24.6587,24.5756,24.5756,349200.0
2008-01-24 14:50:00,32.53,32.58,32.3,32.4,385600.0,24.5756,24.6134,24.4018,24.4774,385600.0
2008-01-24 15:00:00,32.4,32.54,32.34,32.49,375900.0,24.4774,24.5831,24.432,24.5454,375900.0
2008-01-24 15:10:00,32.5,32.54,32.31,32.39,534500.0,24.5529,24.5831,24.4094,24.4698,534500.0
2008-01-24 15:20:00,32.38,32.54,32.38,32.5,421500.0,24.4623,24.5831,24.4623,24.5529,421500.0
2008-01-24 15:30:00,32.51,32.53,32.39,32.51,580100.0,24.5605,24.5756,24.4698,24.5605,580100.0
2008-01-24 15:40:00,32.51,32.62,32.45,32.53,864000.0,24.5605,24.6436,24.5152,24.5756,864000.0
2008-01-24 15:50:00,32.53,32.55,32.37,32.38,777800.0,24.5756,24.5907,24.4547,24.4623,777800.0
2008-01-25 09:30:00,33.73,34.2,33.45,33.89,1302200.0,25.4822,25.8372,25.2706,25.603,1302200.0
2008-01-25 09:40:00,33.89,34.17,33.85,33.99,966800.0,25.603,25.8146,25.5728,25.6786,966800.0
2008-01-25 09:50:00,33.98,33.98,33.6,33.88,670500.0,25.671,25.671,25.3839,25.5955,670500.0
2008-01-25 10:00:00,33.88,34.18,33.73,34.0,850100.0,25.5955,25.8221,25.4822,25.6861,850100.0
2008-01-25 10:10:00,34.0,34.51,33.96,34.2,1009700.0,25.6861,26.0714,25.6559,25.8372,1009700.0
2008-01-25 10:20:00,34.2,34.35,33.99,34.03,678900.0,25.8372,25.9506,25.6786,25.7088,678900.0
2008-01-25 10:30:00,34.03,34.09,33.75,34.08,509400.0,25.7088,25.7541,25.4973,25.7466,509400.0
2008-01-25 10:40:00,34.08,34.15,33.86,34.05,618700.0,25.7466,25.7995,25.5804,25.7239,618700.0
2008-01-25 10:50:00,34.05,34.1,33.92,33.94,398300.0,25.7239,25.7617,25.6257,25.6408,398300.0
2008-01-25 11:00:00,33.95,34.03,33.76,34.0,377200.0,25.6484,25.7088,25.5048,25.6861,377200.0
2008-01-25 11:10:00,34.0,34.06,33.95,34.03,341000.0,25.6861,25.7315,25.6484,25.7088,341000.0
2008-01-25 11:20:00,34.03,34.08,33.5,33.65,542400.0,25.7088,25.7466,25.3084,25.4217,542400.0
2008-01-25 11:30:00,33.66,33.98,33.65,33.88,343200.0,25.4293,25.671,25.4217,25.5955,343200.0
2008-01-25 11:40:00,33.88,33.96,33.8,33.8,326900.0,25.5955,25.6559,25.535,25.535,326900.0
2008-01-25 11:50:00,33.8,33.87,33.56,33.84,425300.0,25.535,25.5879,25.3537,25.5653,425300.0
2008-01-25 12:00:00,33.85,33.97,33.64,33.65,578000.0,25.5728,25.6635,25.4142,25.4217,578000.0
2008-01-25 12:10:00,33.65,33.74,33.59,33.64,657500.0,25.4217,25.4897,25.3764,25.4142,657500.0
2008-01-25 12:20:00,33.63,33.71,33.55,33.65,224000.0,25.4066,25.467,25.3462,25.4217,224000.0
2008-01-25 12:30:00,33.64,33.65,33.44,33.56,497100.0,25.4142,25.4217,25.2631,25.3537,497100.0
2008-01-25 12:40:00,33.57,33.64,33.46,33.47,353600.0,25.3613,25.4142,25.2782,25.2857,353600.0
2008-01-25 12:50:00,33.49,33.57,33.3,33.34,2250800.0,25.3008,25.3613,25.1573,25.1875,2250800.0
2008-01-25 13:00:00,33.34,33.61,33.21,33.5,349600.0,25.1875,25.3915,25.0893,25.3084,349600.0
2008-01-25 13:10:00,33.49,33.92,33.49,33.71,537400.0,25.3008,25.6257,25.3008,25.467,537400.0
2008-01-25 13:20:00,33.71,33.82,33.42,33.42,385700.0,25.467,25.5502,25.248,25.248,385700.0
2008-01-25 13:30:00,33.42,33.54,33.23,33.39,309300.0,25.248,25.3386,25.1044,25.2253,309300.0
2008-01-25 13:40:00,33.39,33.45,33.17,33.18,529700.0,25.2253,25.2706,25.0591,25.0666,529700.0
2008-01-25 13:50:00,33.2,33.2,32.85,33.02,787500.0,25.0818,25.0818,24.8173,24.9458,787500.0
2008-01-25 14:00:00,33.02,33.18,32.96,33.15,338000.0,24.9458,25.0666,24.9004,25.044,338000.0
2008-01-25 14:10:00,33.15,33.49,33.13,33.27,453900.0,25.044,25.3008,25.0289,25.1346,453900.0
2008-01-25 14:20:00,33.26,33.43,33.14,33.18,692200.0,25.1271,25.2555,25.0364,25.0666,692200.0
2008-01-25 14:30:00,33.19,33.37,33.13,33.31,285300.0,25.0742,25.2102,25.0289,25.1649,285300.0
2008-01-25 14:40:00,33.3,33.39,33.1,33.13,298300.0,25.1573,25.2253,25.0062,25.0289,298300.0
2008-01-25 14:50:00,33.14,33.29,32.94,33.17,317600.0,25.0364,25.1497,24.8853,25.0591,317600.0
2008-01-25 15:00:00,33.17,33.35,33.12,33.23,360000.0,25.0591,25.1951,25.0213,25.1044,360000.0
2008-01-25 15:10:00,33.23,33.5,33.0,33.45,740800.0,25.1044,25.3084,24.9307,25.2706,740800.0
2008-01-25 15:20:00,33.45,33.55,33.34,33.39,520900.0,25.2706,25.3462,25.1875,25.2253,520900.0
2008-01-25 15:30:00,33.38,33.44,33.24,33.3,676900.0,25.2177,25.2631,25.112,25.1573,676900.0
2008-01-25 15:40:00,33.3,33.36,32.87,32.92,764200.0,25.1573,25.2026,24.8325,24.8702,764200.0
2008-01-25 15:50:00,32.92,33.25,32.78,33.18,1642900.0,24.8702,25.1195,24.7645,25.0666,1642900.0
2008-01-28 09:30:00,33.85,33.85,32.54,32.6,731800.0,25.5728,25.5728,24.5831,24.6285,731800.0
2008-01-28 09:40:00,32.6,33.15,32.57,32.85,574500.0,24.6285,25.044,24.6058,24.8173,574500.0
2008-01-28 09:50:00,32.85,33.2,32.78,33.2,677200.0,24.8173,25.0818,24.7645,25.0818,677200.0
2008-01-28 10:00:00,33.2,33.39,33.01,33.08,622200.0,25.0818,25.2253,24.9382,24.9911,622200.0
2008-01-28 10:10:00,33.08,33.3,32.86,32.92,302200.0,24.9911,25.1573,24.8249,24.8702,302200.0
2008-01-28 10:20:00,32.92,33.52,32.92,33.46,352700.0,24.8702,25.3235,24.8702,25.2782,352700.0
2008-01-28 10:30:00,33.46,33.51,33.18,33.5,316800.0,25.2782,25.316,25.0666,25.3084,316800.0
2008-01-28 10:40:00,33.5,34.05,33.49,33.73,872500.0,25.3084,25.7239,25.3008,25.4822,872500.0
2008-01-28 10:50:00,33.73,34.04,33.63,33.74,858900.0,25.4822,25.7164,25.4066,25.4897,858900.0
2008-01-28 11:00:00,33.74,33.88,33.7,33.77,362700.0,25.4897,25.5955,25.4595,25.5124,362700.0
2008-01-28 11:10:00,33.77,33.83,33.7,33.73,276200.0,25.5124,25.5577,25.4595,25.4822,276200.0
2008-01-28 11:20:00,33.73,33.74,33.55,33.59,343500.0,25.4822,25.4897,25.3462,25.3764,343500.0
2008-01-28 11:30:00,33.56,33.73,33.52,33.69,387200.0,25.3537,25.4822,25.3235,25.4519,387200.0
2008-01-28 11:40:00,33.69,33.69,33.46,33.52,261700.0,25.4519,25.4519,25.2782,25.3235,261700.0
2008-01-28 11:50:00,33.52,33.54,33.32,33.38,292300.0,25.3235,25.3386,25.1724,25.2177,292300.0
2008-01-28 12:00:00,33.38,33.52,33.32,33.39,156000.0,25.2177,25.3235,25.1724,25.2253,156000.0
2008-01-28 12:10:00,33.38,33.45,33.33,33.43,153400.0,25.2177,25.2706,25.18,25.2555,153400.0
2008-01-28 12:20:00,33.43,33.57,33.35,33.44,184000.0,25.2555,25.3613,25.1951,25.2631,184000.0
2008-01-28 12:30:00,33.46,33.65,33.44,33.6,154700.0,25.2782,25.4217,25.2631,25.3839,154700.0
2008-01-28 12:40:00,33.59,33.8,33.56,33.78,181300.0,25.3764,25.535,25.3537,25.5199,181300.0
2008-01-28 12:50:00,33.77,33.79,33.67,33.74,86900.0,25.5124,25.5275,25.4368,25.4897,86900.0
2008-01-28 13:00:00,33.75,33.84,33.65,33.65,130700.0,25.4973,25.5653,25.4217,25.4217,130700.0
2008-01-28 13:10:00,33.64,33.81,33.63,33.73,135000.0,25.4142,25.5426,25.4066,25.4822,135000.0
2008-01-28 13:20:00,33.74,33.77,33.65,33.74,124300.0,25.4897,25.5124,25.4217,25.4897,124300.0
2008-01-28 13:30:00,33.73,34.0,33.72,33.84,390700.0,25.4822,25.6861,25.4746,25.5653,390700.0
2008-01-28 13:40:00,33.85,33.86,33.59,33.66,221200.0,25.5728,25.5804,25.3764,25.4293,221200.0
2008-01-28 13:50:00,33.66,33.75,33.61,33.62,136300.0,25.4293,25.4973,25.3915,25.3991,136300.0
2008-01-28 14:00:00,33.62,33.76,33.62,33.71,92600.0,25.3991,25.5048,25.3991,25.467,92600.0
2008-01-28 14:10:00,33.72,33.74,33.53,33.64,173400.0,25.4746,25.4897,25.3311,25.4142,173400.0
2008-01-28 14:20:00,33.65,33.74,33.51,33.51,140500.0,25.4217,25.4897,25.316,25.316,140500.0
2008-01-28 14:30:00,33.51,33.75,33.5,33.75,163600.0,25.316,25.4973,25.3084,25.4973,163600.0
2008-01-28 14:40:00,33.74,33.77,33.6,33.6,165900.0,25.4897,25.5124,25.3839,25.3839,165900.0
2008-01-28 14:50:00,33.59,33.6,33.49,33.55,189000.0,25.3764,25.3839,25.3008,25.3462,189000.0
2008-01-28 15:00:00,33.56,33.66,33.46,33.54,244300.0,25.3537,25.4293,25.2782,25.3386,244300.0
2008-01-28 15:10:00,33.54,33.56,33.33,33.36,266900.0,25.3386,25.3537,25.18,25.2026,266900.0
2008-01-28 15:20:00,33.36,33.51,33.3,33.39,236000.0,25.2026,25.316,25.1573,25.2253,236000.0
2008-01-28 15:30:00,33.4,33.57,33.39,33.53,200400.0,25.2329,25.3613,25.2253,25.3311,200400.0
2008-01-28 15:40:00,33.56,33.7,33.38,33.55,766600.0,25.3537,25.4595,25.2177,25.3462,766600.0
2008-01-28 15:50:00,33.55,33.64,33.48,33.57,849600.0,25.3462,25.4142,25.2933,25.3613,849600.0
2008-01-29 09:30:00,33.88,33.88,33.34,33.64,463700.0,25.5955,25.5955,25.1875,25.4142,463700.0
2008-01-29 09:40:00,33.64,33.77,33.48,33.76,589100.0,25.4142,25.5124,25.2933,25.5048,589100.0
2008-01-29 09:50:00,33.76,33.79,33.47,33.52,771600.0,25.5048,25.5275,25.2857,25.3235,771600.0
2008-01-29 10:00:00,33.53,33.65,33.41,33.53,333800.0,25.3311,25.4217,25.2404,25.3311,333800.0
2008-01-29 10:10:00,33.53,33.81,33.53,33.71,498600.0,25.3311,25.5426,25.3311,25.467,498600.0
2008-01-29 10:20:00,33.71,33.9,33.63,33.89,475400.0,25.467,25.6106,25.4066,25.603,475400.0
2008-01-29 10:30:00,33.89,33.89,33.74,33.82,266800.0,25.603,25.603,25.4897,25.5502,266800.0
2008-01-29 10:40:00,33.83,33.92,33.76,33.92,332300.0,25.5577,25.6257,25.5048,25.6257,332300.0
2008-01-29 10:50:00,33.93,33.99,33.86,33.94,269000.0,25.6333,25.6786,25.5804,25.6408,269000.0
2008-01-29 11:00:00,33.95,34.05,33.95,34.02,204700.0,25.6484,25.7239,25.6484,25.7012,204700.0
2008-01-29 11:10:00,34.02,34.07,33.94,34.02,299100.0,25.7012,25.739,25.6408,25.7012,299100.0
2008-01-29 11:20:00,34.02,34.16,33.92,34.1,353000.0,25.7012,25.807,25.6257,25.7617,353000.0
2008-01-29 11:30:00,34.09,34.23,34.01,34.19,358100.0,25.7541,25.8599,25.6937,25.8297,358100.0
2008-01-29 11:40:00,34.19,34.2,34.02,34.14,303400.0,25.8297,25.8372,25.7012,25.7919,303400.0
2008-01-29 11:50:00,34.14,34.22,33.92,34.1,430300.0,25.7919,25.8523,25.6257,25.7617,430300.0
2008-01-29 12:00:00,34.11,34.11,33.99,34.03,177200.0,25.7692,25.7692,25.6786,25.7088,177200.0
2008-01-29 12:10:00,34.03,34.07,33.83,33.87,225400.0,25.7088,25.739,25.5577,25.5879,225400.0
2008-01-29 12:20:00,33.86,33.92,33.6,33.63,312200.0,25.5804,25.6257,25.3839,25.4066,312200.0
2008-01-29 12:30:00,33.63,33.72,33.54,33.65,307500.0,25.4066,25.4746,25.3386,25.4217,307500.0
2008-01-29 12:40:00,33.64,33.72,33.58,33.7,186800.0,25.4142,25.4746,25.3688,25.4595,186800.0
2008-01-29 12:50:00,33.71,33.71,33.58,33.59,111500.0,25.467,25.467,25.3688,25.3764,111500.0
2008-01-29 13:00:00,33.59,33.65,33.56,33.62,291200.0,25.3764,25.4217,25.3537,25.3991,291200.0
2008-01-29 13:10:00,33.62,33.78,33.6,33.74,190800.0,25.3991,25.5199,25.3839,25.4897,190800.0
2008-01-29 13:20:00,33.73,33.78,33.67,33.75,118400.0,25.4822,25.5199,25.4368,25.4973,118400.0
2008-01-29 13:30:00,33.76,33.96,33.74,33.95,163800.0,25.5048,25.6559,25.4897,25.6484,163800.0
2008-01-29 13:40:00,33.95,33.96,33.87,33.88,132700.0,25.6484,25.6559,25.5879,25.5955,132700.0
2008-01-29 13:50:00,33.88,33.89,33.77,33.82,243000.0,25.5955,25.603,25.5124,25.5502,243000.0
2008-01-29 14:00:00,33.81,33.81,33.61,33.68,306400.0,25.5426,25.5426,25.3915,25.4444,306400.0
2008-01-29 14:10:00,33.67,33.75,33.62,33.69,231300.0,25.4368,25.4973,25.3991,25.4519,231300.0
2008-01-29 14:20:00,33.69,33.73,33.63,33.67,182800.0,25.4519,25.4822,25.4066,25.4368,182800.0
2008-01-29 14:30:00,33.67,34.12,33.6,33.7,235600.0,25.4368,25.7768,25.3839,25.4595,235600.0
2008-01-29 14:40:00,33.7,33.75,33.66,33.7,185900.0,25.4595,25.4973,25.4293,25.4595,185900.0
2008-01-29 14:50:00,33.7,33.78,33.66,33.74,197800.0,25.4595,25.5199,25.4293,25.4897,197800.0
2008-01-29 15:00:00,33.73,33.92,33.7,33.87,206300.0,25.4822,25.6257,25.4595,25.5879,206300.0
2008-01-29 15:10:00,33.88,33.88,33.77,33.81,240500.0,25.5955,25.5955,25.5124,25.5426,240500.0
2008-01-29 15:20:00,33.81,33.93,33.75,33.79,284900.0,25.5426,25.6333,25.4973,25.5275,284900.0
2008-01-29 15:30:00,33.8,33.84,33.75,33.79,242000.0,25.535,25.5653,25.4973,25.5275,242000.0
2008-01-29 15:40:00,33.79,33.81,33.68,33.71,438700.0,25.5275,25.5426,25.4444,25.467,438700.0
2008-01-29 15:50:00,33.71,33.78,33.65,33.69,570400.0,25.467,25.5199,25.4217,25.4519,570400.0
2008-01-30 09:30:00,33.45,33.58,33.4,33.4,306600.0,25.2706,25.3688,25.2329,25.2329,306600.0
2008-01-30 09:40:00,33.41,33.75,33.39,33.47,287400.0,25.2404,25.4973,25.2253,25.2857,287400.0
2008-01-30 09:50:00,33.46,33.76,33.34,33.68,301000.0,25.2782,25.5048,25.1875,25.4444,301000.0
2008-01-30 10:00:00,33.68,34.03,33.68,33.84,423000.0,25.4444,25.7088,25.4444,25.5653,423000.0
2008-01-30 10:10:00,33.83,33.9,33.7,33.73,192700.0,25.5577,25.6106,25.4595,25.4822,192700.0
2008-01-30 10:20:00,33.72,33.86,33.68,33.72,140900.0,25.4746,25.5804,25.4444,25.4746,140900.0
2008-01-30 10:30:00,33.72,33.72,33.42,33.6,271300.0,25.4746,25.4746,25.248,25.3839,271300.0
2008-01-30 10:40:00,33.61,33.74,33.5,33.51,134600.0,25.3915,25.4897,25.3084,25.316,134600.0
2008-01-30 10:50:00,33.52,33.64,33.51,33.59,137900.0,25.3235,25.4142,25.316,25.3764,137900.0
2008-01-30 11:00:00,33.6,33.61,33.42,33.43,221400.0,25.3839,25.3915,25.248,25.2555,221400.0
2008-01-30 11:10:00,33.43,33.49,33.35,33.36,201600.0,25.2555,25.3008,25.1951,25.2026,201600.0
2008-01-30 11:20:00,33.37,33.37,33.25,33.27,270500.0,25.2102,25.2102,25.1195,25.1346,270500.0
2008-01-30 11:30:00,33.26,33.28,33.06,33.06,371800.0,25.1271,25.1422,24.976,24.976,371800.0
2008-01-30 11:40:00,33.06,33.31,32.96,33.28,514600.0,24.976,25.1649,24.9004,25.1422,514600.0
2008-01-30 11:50:00,33.28,33.29,33.03,33.19,179200.0,25.1422,25.1497,24.9533,25.0742,179200.0
2008-01-30 12:00:00,33.18,33.25,33.13,33.15,263700.0,25.0666,25.1195,25.0289,25.044,263700.0
2008-01-30 12:10:00,33.14,33.17,33.02,33.06,136400.0,25.0364,25.0591,24.9458,24.976,136400.0
2008-01-30 12:20:00,33.06,33.1,32.96,33.0,274100.0,24.976,25.0062,24.9004,24.9307,274100.0
2008-01-30 12:30:00,33.0,33.01,32.94,32.94,171800.0,24.9307,24.9382,24.8853,24.8853,171800.0
2008-01-30 12:40:00,32.94,33.01,32.93,33.0,91500.0,24.8853,24.9382,24.8778,24.9307,91500.0
2008-01-30 12:50:00,32.99,33.07,32.99,33.02,142100.0,24.9231,24.9835,24.9231,24.9458,142100.0
2008-01-30 13:00:00,33.02,33.15,32.98,33.14,229500.0,24.9458,25.044,24.9156,25.0364,229500.0
2008-01-30 13:10:00,33.15,33.23,33.1,33.21,134200.0,25.044,25.1044,25.0062,25.0893,134200.0
2008-01-30 13:20:00,33.21,33.21,32.98,33.03,421400.0,25.0893,25.0893,24.9156,24.9533,421400.0
2008-01-30 13:30:00,33.03,33.06,32.98,33.03,146400.0,24.9533,24.976,24.9156,24.9533,146400.0
2008-01-30 13:40:00,33.04,33.06,32.94,32.99,218000.0,24.9609,24.976,24.8853,24.9231,218000.0
2008-01-30 13:50:00,32.98,33.15,32.98,33.08,282900.0,24.9156,25.044,24.9156,24.9911,282900.0
2008-01-30 14:00:00,33.08,33.09,33.0,33.02,217800.0,24.9911,24.9987,24.9307,24.9458,217800.0
2008-01-30 14:10:00,33.01,33.44,33.01,33.35,403400.0,24.9382,25.2631,24.9382,25.1951,403400.0
2008-01-30 14:20:00,33.35,33.52,33.21,33.44,541800.0,25.1951,25.3235,25.0893,25.2631,541800.0
2008-01-30 14:30:00,33.42,33.52,33.11,33.3,560000.0,25.248,25.3235,25.0138,25.1573,560000.0
2008-01-30 14:40:00,33.3,33.41,33.15,33.39,475800.0,25.1573,25.2404,25.044,25.2253,475800.0
2008-01-30 14:50:00,33.39,33.8,33.39,33.8,527500.0,25.2253,25.535,25.2253,25.535,527500.0
2008-01-30 15:00:00,33.8,33.92,33.7,33.7,644300.0,25.535,25.6257,25.4595,25.4595,644300.0
2008-01-30 15:10:00,33.7,33.78,33.38,33.4,511600.0,25.4595,25.5199,25.2177,25.2329,511600.0
2008-01-30 15:20:00,33.39,33.47,33.23,33.44,358600.0,25.2253,25.2857,25.1044,25.2631,358600.0
2008-01-30 15:30:00,33.43,33.45,33.1,33.15,363500.0,25.2555,25.2706,25.0062,25.044,363500.0
2008-01-30 15:40:00,33.15,33.27,32.95,33.17,899800.0,25.044,25.1346,24.8929,25.0591,899800.0
2008-01-30 15:50:00,33.18,33.3,32.98,33.05,1139400.0,25.0666,25.1573,24.9156,24.9684,1139400.0
2008-01-31 09:30:00,32.51,32.62,32.35,32.61,711700.0,24.5605,24.6436,24.4396,24.636,711700.0
2008-01-31 09:40:00,32.61,32.7,32.45,32.7,398900.0,24.636,24.704,24.5152,24.704,398900.0
2008-01-31 09:50:00,32.7,32.97,32.6,32.93,548400.0,24.704,24.908,24.6285,24.8778,548400.0
2008-01-31 10:00:00,32.93,32.93,32.67,32.8,415400.0,24.8778,24.8778,24.6814,24.7796,415400.0
2008-01-31 10:10:00,32.8,32.87,32.62,32.63,318400.0,24.7796,24.8325,24.6436,24.6511,318400.0
2008-01-31 10:20:00,32.63,32.81,32.61,32.77,351300.0,24.6511,24.7871,24.636,24.7569,351300.0
2008-01-31 10:30:00,32.78,32.88,32.51,32.52,405700.0,24.7645,24.84,24.5605,24.568,405700.0
2008-01-31 10:40:00,32.51,32.6,32.5,32.6,283200.0,24.5605,24.6285,24.5529,24.6285,283200.0
2008-01-31 10:50:00,32.6,32.63,32.51,32.62,315900.0,24.6285,24.6511,24.5605,24.6436,315900.0
2008-01-31 11:00:00,32.62,32.72,32.57,32.58,280500.0,24.6436,24.7191,24.6058,24.6134,280500.0
2008-01-31 11:10:00,32.59,32.6,32.47,32.56,351200.0,24.6209,24.6285,24.5303,24.5983,351200.0
2008-01-31 11:20:00,32.56,32.88,32.47,32.88,441200.0,24.5983,24.84,24.5303,24.84,441200.0
2008-01-31 11:30:00,32.88,32.95,32.76,32.85,411000.0,24.84,24.8929,24.7493,24.8173,411000.0
2008-01-31 11:40:00,32.85,33.01,32.8,32.97,430000.0,24.8173,24.9382,24.7796,24.908,430000.0
2008-01-31 11:50:00,32.97,33.11,32.84,32.86,468900.0,24.908,25.0138,24.8098,24.8249,468900.0
2008-01-31 12:00:00,32.85,33.0,32.85,32.91,355400.0,24.8173,24.9307,24.8173,24.8627,355400.0
2008-01-31 12:10:00,32.9,32.99,32.74,32.84,322700.0,24.8551,24.9231,24.7342,24.8098,322700.0
2008-01-31 12:20:00,32.84,32.96,32.73,32.94,245800.0,24.8098,24.9004,24.7267,24.8853,245800.0
2008-01-31 12:30:00,32.93,33.0,32.83,33.0,253400.0,24.8778,24.9307,24.8022,24.9307,253400.0
2008-01-31 12:40:00,32.99,33.06,32.88,32.97,305500.0,24.9231,24.976,24.84,24.908,305500.0
2008-01-31 12:50:00,32.97,32.97,32.74,32.9,169900.0,24.908,24.908,24.7342,24.8551,169900.0
2008-01-31 13:00:00,32.9,32.93,32.76,32.79,214900.0,24.8551,24.8778,24.7493,24.772,214900.0
2008-01-31 13:10:00,32.8,32.91,32.8,32.9,154700.0,24.7796,24.8627,24.7796,24.8551,154700.0
2008-01-31 13:20:00,32.9,32.96,32.83,32.9,160400.0,24.8551,24.9004,24.8022,24.8551,160400.0
2008-01-31 13:30:00,32.9,32.95,32.85,32.91,151900.0,24.8551,24.8929,24.8173,24.8627,151900.0
2008-01-31 13:40:00,32.91,33.01,32.86,33.0,344300.0,24.8627,24.9382,24.8249,24.9307,344300.0
2008-01-31 13:50:00,33.0,33.0,32.83,32.85,294900.0,24.9307,24.9307,24.8022,24.8173,294900.0
2008-01-31 14:00:00,32.85,32.91,32.8,32.85,360900.0,24.8173,24.8627,24.7796,24.8173,360900.0
2008-01-31 14:10:00,32.85,33.0,32.85,33.0,423900.0,24.8173,24.9307,24.8173,24.9307,423900.0
2008-01-31 14:20:00,33.0,33.03,32.94,33.0,476400.0,24.9307,24.9533,24.8853,24.9307,476400.0
2008-01-31 14:30:00,33.0,33.06,32.89,32.91,405600.0,24.9307,24.976,24.8476,24.8627,405600.0
2008-01-31 14:40:00,32.9,32.96,32.81,32.92,452500.0,24.8551,24.9004,24.7871,24.8702,452500.0
2008-01-31 14:50:00,32.92,32.97,32.81,32.96,312400.0,24.8702,24.908,24.7871,24.9004,312400.0
2008-01-31 15:00:00,32.96,33.01,32.83,32.98,396900.0,24.9004,24.9382,24.8022,24.9156,396900.0
2008-01-31 15:10:00,32.99,33.06,32.92,32.93,375000.0,24.9231,24.976,24.8702,24.8778,375000.0
2008-01-31 15:20:00,32.93,33.11,32.9,33.1,572100.0,24.8778,25.0138,24.8551,25.0062,572100.0
2008-01-31 15:30:00,33.09,33.18,33.07,33.15,651400.0,24.9987,25.0666,24.9835,25.044,651400.0
2008-01-31 15:40:00,33.15,33.31,33.15,33.29,1005300.0,25.044,25.1649,25.044,25.1497,1005300.0
2008-01-31 15:50:00,33.29,33.29,32.9,33.04,1056200.0,25.1497,25.1497,24.8551,24.9609,1056200.0
2008-02-01 09:30:00,33.35,33.39,32.88,33.15,375100.0,25.1951,25.2253,24.84,25.044,375100.0
2008-02-01 09:40:00,33.15,33.26,33.01,33.2,410400.0,25.044,25.1271,24.9382,25.0818,410400.0
2008-02-01 09:50:00,33.19,33.57,33.17,33.44,586900.0,25.0742,25.3613,25.0591,25.2631,586900.0
2008-02-01 10:00:00,33.44,33.58,33.36,33.5,526800.0,25.2631,25.3688,25.2026,25.3084,526800.0
2008-02-01 10:10:00,33.5,33.56,33.25,33.41,365400.0,25.3084,25.3537,25.1195,25.2404,365400.0
2008-02-01 10:20:00,33.41,33.51,33.26,33.41,352200.0,25.2404,25.316,25.1271,25.2404,352200.0
2008-02-01 10:30:00,33.4,33.48,33.23,33.47,311300.0,25.2329,25.2933,25.1044,25.2857,311300.0
2008-02-01 10:40:00,33.47,33.59,33.37,33.52,744200.0,25.2857,25.3764,25.2102,25.3235,744200.0
2008-02-01 10:50:00,33.52,33.57,33.31,33.35,411000.0,25.3235,25.3613,25.1649,25.1951,411000.0
2008-02-01 11:00:00,33.35,33.48,33.3,33.35,276200.0,25.1951,25.2933,25.1573,25.1951,276200.0
2008-02-01 11:10:00,33.35,33.5,33.22,33.27,1033000.0,25.1951,25.3084,25.0969,25.1346,1033000.0
2008-02-01 11:20:00,33.26,33.39,33.26,33.36,256900.0,25.1271,25.2253,25.1271,25.2026,256900.0
2008-02-01 11:30:00,33.35,33.59,33.34,33.59,198800.0,25.1951,25.3764,25.1875,25.3764,198800.0
2008-02-01 11:40:00,33.58,33.63,33.52,33.63,174700.0,25.3688,25.4066,25.3235,25.4066,174700.0
2008-02-01 11:50:00,33.63,33.65,33.53,33.57,186600.0,25.4066,25.4217,25.3311,25.3613,186600.0
2008-02-01 12:00:00,33.57,33.61,33.43,33.47,251600.0,25.3613,25.3915,25.2555,25.2857,251600.0
2008-02-01 12:10:00,33.48,33.51,33.41,33.46,178700.0,25.2933,25.316,25.2404,25.2782,178700.0
2008-02-01 12:20:00,33.45,33.5,33.3,33.31,256700.0,25.2706,25.3084,25.1573,25.1649,256700.0
2008-02-01 12:30:00,33.31,33.36,33.22,33.28,481600.0,25.1649,25.2026,25.0969,25.1422,481600.0
2008-02-01 12:40:00,33.29,33.42,33.28,33.39,188200.0,25.1497,25.248,25.1422,25.2253,188200.0
2008-02-01 12:50:00,33.39,33.46,33.35,33.4,157600.0,25.2253,25.2782,25.1951,25.2329,157600.0
2008-02-01 13:00:00,33.4,33.55,33.4,33.48,192900.0,25.2329,25.3462,25.2329,25.2933,192900.0
2008-02-01 13:10:00,33.48,33.54,33.41,33.42,145300.0,25.2933,25.3386,25.2404,25.248,145300.0
2008-02-01 13:20:00,33.42,33.61,33.4,33.59,237700.0,25.248,25.3915,25.2329,25.3764,237700.0
2008-02-01 13:30:00,33.59,33.7,33.55,33.62,220100.0,25.3764,25.4595,25.3462,25.3991,220100.0
2008-02-01 13:40:00,33.61,33.62,33.54,33.6,170000.0,25.3915,25.3991,25.3386,25.3839,170000.0
2008-02-01 13:50:00,33.6,33.67,33.53,33.53,112300.0,25.3839,25.4368,25.3311,25.3311,112300.0
2008-02-01 14:00:00,33.53,33.72,33.5,33.71,186800.0,25.3311,25.4746,25.3084,25.467,186800.0
2008-02-01 14:10:00,33.71,33.78,33.68,33.74,217800.0,25.467,25.5199,25.4444,25.4897,217800.0
2008-02-01 14:20:00,33.74,33.76,33.63,33.65,136800.0,25.4897,25.5048,25.4066,25.4217,136800.0
2008-02-01 14:30:00,33.65,33.81,33.65,33.8,174800.0,25.4217,25.5426,25.4217,25.535,174800.0
2008-02-01 14:40:00,33.8,33.81,33.72,33.8,177300.0,25.535,25.5426,25.4746,25.535,177300.0
2008-02-01 14:50:00,33.8,33.9,33.75,33.83,183100.0,25.535,25.6106,25.4973,25.5577,183100.0
2008-02-01 15:00:00,33.83,33.92,33.76,33.91,214600.0,25.5577,25.6257,25.5048,25.6181,214600.0
2008-02-01 15:10:00,33.91,33.92,33.78,33.9,331400.0,25.6181,25.6257,25.5199,25.6106,331400.0
2008-02-01 15:20:00,33.9,33.98,33.85,33.86,461000.0,25.6106,25.671,25.5728,25.5804,461000.0
2008-02-01 15:30:00,33.86,33.94,33.75,33.75,340700.0,25.5804,25.6408,25.4973,25.4973,340700.0
2008-02-01 15:40:00,33.76,33.82,33.68,33.72,752800.0,25.5048,25.5502,25.4444,25.4746,752800.0
2008-02-01 15:50:00,33.73,33.81,33.63,33.8,903500.0,25.4822,25.5426,25.4066,25.535,903500.0
2008-02-04 09:30:00,34.23,34.5,34.05,34.12,714100.0,25.8599,26.0639,25.7239,25.7768,714100.0
2008-02-04 09:40:00,34.12,34.44,34.05,34.1,375200.0,25.7768,26.0185,25.7239,25.7617,375200.0
2008-02-04 09:50:00,34.1,34.15,33.88,34.05,301300.0,25.7617,25.7995,25.5955,25.7239,301300.0
2008-02-04 10:00:00,34.07,34.21,34.0,34.03,269700.0,25.739,25.8448,25.6861,25.7088,269700.0
2008-02-04 10:10:00,34.04,34.17,34.02,34.15,137300.0,25.7164,25.8146,25.7012,25.7995,137300.0
2008-02-04 10:20:00,34.14,34.24,34.04,34.24,289500.0,25.7919,25.8675,25.7164,25.8675,289500.0
2008-02-04 10:30:00,34.23,34.24,34.0,34.17,274100.0,25.8599,25.8675,25.6861,25.8146,274100.0
2008-02-04 10:40:00,34.18,34.23,34.09,34.14,237300.0,25.8221,25.8599,25.7541,25.7919,237300.0
2008-02-04 10:50:00,34.15,34.27,34.12,34.19,171500.0,25.7995,25.8901,25.7768,25.8297,171500.0
2008-02-04 11:00:00,34.19,34.32,34.15,34.32,244300.0,25.8297,25.9279,25.7995,25.9279,244300.0
2008-02-04 11:10:00,34.31,34.38,34.21,34.35,201100.0,25.9203,25.9732,25.8448,25.9506,201100.0
2008-02-04 11:20:00,34.36,34.5,34.33,34.5,387600.0,25.9581,26.0639,25.9354,26.0639,387600.0
2008-02-04 11:30:00,34.5,34.64,34.48,34.58,476500.0,26.0639,26.1696,26.0488,26.1243,476500.0
2008-02-04 11:40:00,34.57,34.63,34.53,34.61,319400.0,26.1168,26.1621,26.0865,26.147,319400.0
2008-02-04 11:50:00,34.61,34.78,34.61,34.64,391900.0,26.147,26.2754,26.147,26.1696,391900.0
2008-02-04 12:00:00,34.63,34.72,34.63,34.7,446300.0,26.1621,26.2301,26.1621,26.215,446300.0
2008-02-04 12:10:00,34.7,34.75,34.62,34.64,201500.0,26.215,26.2527,26.1545,26.1696,201500.0
2008-02-04 12:20:00,34.63,34.64,34.52,34.59,167600.0,26.1621,26.1696,26.079,26.1319,167600.0
2008-02-04 12:30:00,34.6,34.77,34.6,34.75,288800.0,26.1394,26.2679,26.1394,26.2527,288800.0
2008-02-04 12:40:00,34.76,34.78,34.64,34.71,173700.0,26.2603,26.2754,26.1696,26.2225,173700.0
2008-02-04 12:50:00,34.71,34.75,34.63,34.74,178200.0,26.2225,26.2527,26.1621,26.2452,178200.0
2008-02-04 13:00:00,34.74,34.8,34.58,34.62,281400.0,26.2452,26.2905,26.1243,26.1545,281400.0
2008-02-04 13:10:00,34.62,34.74,34.59,34.72,275600.0,26.1545,26.2452,26.1319,26.2301,275600.0
2008-02-04 13:20:00,34.72,34.72,34.56,34.61,199800.0,26.2301,26.2301,26.1092,26.147,199800.0
2008-02-04 13:30:00,34.61,34.75,34.6,34.71,198800.0,26.147,26.2527,26.1394,26.2225,198800.0
2008-02-04 13:40:00,34.71,34.8,34.69,34.71,237800.0,26.2225,26.2905,26.2074,26.2225,237800.0
2008-02-04 13:50:00,34.71,34.72,34.59,34.66,181800.0,26.2225,26.2301,26.1319,26.1847,181800.0
2008-02-04 14:00:00,34.66,34.67,34.49,34.49,209200.0,26.1847,26.1923,26.0563,26.0563,209200.0
2008-02-04 14:10:00,34.49,34.63,34.46,34.6,360000.0,26.0563,26.1621,26.0337,26.1394,360000.0
2008-02-04 14:20:00,34.6,34.66,34.54,34.66,292400.0,26.1394,26.1847,26.0941,26.1847,292400.0
2008-02-04 14:30:00,34.66,34.7,34.62,34.69,491200.0,26.1847,26.215,26.1545,26.2074,491200.0
2008-02-04 14:40:00,34.68,34.8,34.67,34.77,377900.0,26.1999,26.2905,26.1923,26.2679,377900.0
2008-02-04 14:50:00,34.77,34.79,34.7,34.75,669000.0,26.2679,26.283,26.215,26.2527,669000.0
2008-02-04 15:00:00,34.76,34.86,34.74,34.86,657400.0,26.2603,26.3358,26.2452,26.3358,657400.0
2008-02-04 15:10:00,34.85,34.86,34.77,34.84,467900.0,26.3283,26.3358,26.2679,26.3207,467900.0
2008-02-04 15:20:00,34.84,34.87,34.74,34.78,505200.0,26.3207,26.3434,26.2452,26.2754,505200.0
2008-02-04 15:30:00,34.78,34.83,34.74,34.8,435700.0,26.2754,26.3132,26.2452,26.2905,435700.0
2008-02-04 15:40:00,34.79,34.82,34.72,34.76,744900.0,26.283,26.3056,26.2301,26.2603,744900.0
2008-02-04 15:50:00,34.76,34.83,34.69,34.77,1998300.0,26.2603,26.3132,26.2074,26.2679,1998300.0
2008-02-05 09:30:00,34.16,34.35,33.77,33.83,661700.0,25.807,25.9506,25.5124,25.5577,661700.0
2008-02-05 09:40:00,33.82,34.08,33.81,33.9,472700.0,25.5502,25.7466,25.5426,25.6106,472700.0
2008-02-05 09:50:00,33.89,34.4,33.89,34.35,573100.0,25.603,25.9883,25.603,25.9506,573100.0
2008-02-05 10:00:00,34.35,34.46,34.12,34.18,389600.0,25.9506,26.0337,25.7768,25.8221,389600.0
2008-02-05 10:10:00,34.18,34.37,34.16,34.22,322900.0,25.8221,25.9657,25.807,25.8523,322900.0
2008-02-05 10:20:00,34.22,34.35,34.04,34.33,354900.0,25.8523,25.9506,25.7164,25.9354,354900.0
2008-02-05 10:30:00,34.33,34.37,34.23,34.35,233600.0,25.9354,25.9657,25.8599,25.9506,233600.0
2008-02-05 10:40:00,34.35,34.36,34.24,34.25,202400.0,25.9506,25.9581,25.8675,25.875,202400.0
2008-02-05 10:50:00,34.24,34.59,34.23,34.49,472900.0,25.8675,26.1319,25.8599,26.0563,472900.0
2008-02-05 11:00:00,34.49,34.55,34.24,34.32,329800.0,26.0563,26.1016,25.8675,25.9279,329800.0
2008-02-05 11:10:00,34.33,34.35,34.26,34.29,175600.0,25.9354,25.9506,25.8826,25.9052,175600.0
2008-02-05 11:20:00,34.29,34.43,34.28,34.29,237800.0,25.9052,26.011,25.8977,25.9052,237800.0
2008-02-05 11:30:00,34.29,34.38,34.24,34.28,220900.0,25.9052,25.9732,25.8675,25.8977,220900.0
2008-02-05 11:40:00,34.28,34.46,34.24,34.41,183700.0,25.8977,26.0337,25.8675,25.9959,183700.0
2008-02-05 11:50:00,34.41,34.49,34.28,34.46,263000.0,25.9959,26.0563,25.8977,26.0337,263000.0
2008-02-05 12:00:00,34.46,34.48,34.35,34.35,173200.0,26.0337,26.0488,25.9506,25.9506,173200.0
2008-02-05 12:10:00,34.36,34.4,34.29,34.35,151200.0,25.9581,25.9883,25.9052,25.9506,151200.0
2008-02-05 12:20:00,34.35,34.38,34.25,34.29,164700.0,25.9506,25.9732,25.875,25.9052,164700.0
2008-02-05 12:30:00,34.29,34.33,34.23,34.27,210900.0,25.9052,25.9354,25.8599,25.8901,210900.0
2008-02-05 12:40:00,34.28,34.38,34.25,34.34,193200.0,25.8977,25.9732,25.875,25.943,193200.0
2008-02-05 12:50:00,34.34,34.35,34.24,34.24,145600.0,25.943,25.9506,25.8675,25.8675,145600.0
2008-02-05 13:00:00,34.25,34.37,34.12,34.12,214700.0,25.875,25.9657,25.7768,25.7768,214700.0
2008-02-05 13:10:00,34.11,34.12,33.98,34.05,423000.0,25.7692,25.7768,25.671,25.7239,423000.0
2008-02-05 13:20:00,34.05,34.13,34.03,34.05,258300.0,25.7239,25.7843,25.7088,25.7239,258300.0
2008-02-05 13:30:00,34.06,34.11,34.03,34.06,312400.0,25.7315,25.7692,25.7088,25.7315,312400.0
2008-02-05 13:40:00,34.05,34.11,33.99,34.01,397300.0,25.7239,25.7692,25.6786,25.6937,397300.0
2008-02-05 13:50:00,34.01,34.1,33.9,34.1,365500.0,25.6937,25.7617,25.6106,25.7617,365500.0
2008-02-05 14:00:00,34.09,34.15,33.95,34.12,334800.0,25.7541,25.7995,25.6484,25.7768,334800.0
2008-02-05 14:10:00,34.12,34.17,34.03,34.17,223400.0,25.7768,25.8146,25.7088,25.8146,223400.0
2008-02-05 14:20:00,34.18,34.2,34.08,34.14,196100.0,25.8221,25.8372,25.7466,25.7919,196100.0
2008-02-05 14:30:00,34.14,34.26,34.11,34.21,182800.0,25.7919,25.8826,25.7692,25.8448,182800.0
2008-02-05 14:40:00,34.21,34.22,34.04,34.08,145000.0,25.8448,25.8523,25.7164,25.7466,145000.0
2008-02-05 14:50:00,34.07,34.14,34.05,34.05,167000.0,25.739,25.7919,25.7239,25.7239,167000.0
2008-02-05 15:00:00,34.05,34.08,33.99,34.0,346900.0,25.7239,25.7466,25.6786,25.6861,346900.0
2008-02-05 15:10:00,34.01,34.25,33.98,34.24,521700.0,25.6937,25.875,25.671,25.8675,521700.0
2008-02-05 15:20:00,34.24,34.27,33.99,34.12,616700.0,25.8675,25.8901,25.6786,25.7768,616700.0
2008-02-05 15:30:00,34.12,34.24,34.11,34.13,389700.0,25.7768,25.8675,25.7692,25.7843,389700.0
2008-02-05 15:40:00,34.13,34.17,34.06,34.11,800100.0,25.7843,25.8146,25.7315,25.7692,800100.0
2008-02-05 15:50:00,34.12,34.18,34.0,34.01,2137000.0,25.7768,25.8221,25.6861,25.6937,2137000.0
2008-02-06 09:30:00,34.26,34.49,34.05,34.09,381700.0,25.8826,26.0563,25.7239,25.7541,381700.0
2008-02-06 09:40:00,34.1,34.21,33.86,34.19,516300.0,25.7617,25.8448,25.5804,25.8297,516300.0
2008-02-06 09:50:00,34.18,34.26,34.0,34.26,575000.0,25.8221,25.8826,25.6861,25.8826,575000.0
2008-02-06 10:00:00,34.25,34.45,34.24,34.32,427600.0,25.875,26.0261,25.8675,25.9279,427600.0
2008-02-06 10:10:00,34.32,34.39,34.22,34.29,404500.0,25.9279,25.9808,25.8523,25.9052,404500.0
2008-02-06 10:20:00,34.28,34.4,34.23,34.29,381400.0,25.8977,25.9883,25.8599,25.9052,381400.0
2008-02-06 10:30:00,34.29,34.29,33.69,33.84,1007600.0,25.9052,25.9052,25.4519,25.5653,1007600.0
2008-02-06 10:40:00,33.83,33.98,33.8,33.98,294500.0,25.5577,25.671,25.535,25.671,294500.0
2008-02-06 10:50:00,33.98,34.16,33.91,34.16,275300.0,25.671,25.807,25.6181,25.807,275300.0
2008-02-06 11:00:00,34.16,34.43,34.15,34.16,446700.0,25.807,26.011,25.7995,25.807,446700.0
2008-02-06 11:10:00,34.15,34.35,34.1,34.24,305200.0,25.7995,25.9506,25.7617,25.8675,305200.0
2008-02-06 11:20:00,34.24,34.31,34.17,34.28,188900.0,25.8675,25.9203,25.8146,25.8977,188900.0
2008-02-06 11:30:00,34.29,34.3,34.16,34.16,249400.0,25.9052,25.9128,25.807,25.807,249400.0
2008-02-06 11:40:00,34.17,34.2,34.11,34.16,201700.0,25.8146,25.8372,25.7692,25.807,201700.0
2008-02-06 11:50:00,34.15,34.24,34.11,34.22,197600.0,25.7995,25.8675,25.7692,25.8523,197600.0
2008-02-06 12:00:00,34.22,34.23,34.15,34.16,119500.0,25.8523,25.8599,25.7995,25.807,119500.0
2008-02-06 12:10:00,34.15,34.16,34.11,34.13,118200.0,25.7995,25.807,25.7692,25.7843,118200.0
2008-02-06 12:20:00,34.13,34.16,34.07,34.08,106500.0,25.7843,25.807,25.739,25.7466,106500.0
2008-02-06 12:30:00,34.08,34.14,34.06,34.12,118700.0,25.7466,25.7919,25.7315,25.7768,118700.0
2008-02-06 12:40:00,34.11,34.13,34.05,34.1,124700.0,25.7692,25.7843,25.7239,25.7617,124700.0
2008-02-06 12:50:00,34.09,34.11,33.97,34.01,218200.0,25.7541,25.7692,25.6635,25.6937,218200.0
2008-02-06 13:00:00,34.01,34.01,33.94,33.97,86500.0,25.6937,25.6937,25.6408,25.6635,86500.0
2008-02-06 13:10:00,33.97,34.09,33.93,34.06,160300.0,25.6635,25.7541,25.6333,25.7315,160300.0
2008-02-06 13:20:00,34.06,34.13,34.02,34.02,89900.0,25.7315,25.7843,25.7012,25.7012,89900.0
2008-02-06 13:30:00,34.03,34.03,33.87,33.89,374000.0,25.7088,25.7088,25.5879,25.603,374000.0
2008-02-06 13:40:00,33.88,33.99,33.87,33.92,105600.0,25.5955,25.6786,25.5879,25.6257,105600.0
2008-02-06 13:50:00,33.92,33.97,33.77,33.81,179600.0,25.6257,25.6635,25.5124,25.5426,179600.0
2008-02-06 14:00:00,33.82,33.96,33.82,33.87,142100.0,25.5502,25.6559,25.5502,25.5879,142100.0
2008-02-06 14:10:00,33.87,33.88,33.62,33.69,282600.0,25.5879,25.5955,25.3991,25.4519,282600.0
2008-02-06 14:20:00,33.69,33.88,33.67,33.8,204900.0,25.4519,25.5955,25.4368,25.535,204900.0
2008-02-06 14:30:00,33.81,33.86,33.7,33.76,218700.0,25.5426,25.5804,25.4595,25.5048,218700.0
2008-02-06 14:40:00,33.76,33.79,33.7,33.72,139000.0,25.5048,25.5275,25.4595,25.4746,139000.0
2008-02-06 14:50:00,33.73,33.77,33.61,33.75,290300.0,25.4822,25.5124,25.3915,25.4973,290300.0
2008-02-06 15:00:00,33.75,33.81,33.6,33.65,397200.0,25.4973,25.5426,25.3839,25.4217,397200.0
2008-02-06 15:10:00,33.65,33.68,33.37,33.53,477800.0,25.4217,25.4444,25.2102,25.3311,477800.0
2008-02-06 15:20:00,33.54,33.58,33.45,33.47,404700.0,25.3386,25.3688,25.2706,25.2857,404700.0
2008-02-06 15:30:00,33.47,33.49,33.33,33.36,415600.0,25.2857,25.3008,25.18,25.2026,415600.0
2008-02-06 15:40:00,33.37,33.42,33.31,33.42,508200.0,25.2102,25.248,25.1649,25.248,508200.0
2008-02-06 15:50:00,33.42,33.46,33.31,33.45,1077700.0,25.248,25.2782,25.1649,25.2706,1077700.0
2008-02-07 09:30:00,33.03,33.43,33.03,33.3,346600.0,24.9533,25.2555,24.9533,25.1573,346600.0
2008-02-07 09:40:00,33.3,33.31,33.0,33.0,337200.0,25.1573,25.1649,24.9307,24.9307,337200.0
2008-02-07 09:50:00,33.0,33.13,32.93,33.05,339600.0,24.9307,25.0289,24.8778,24.9684,339600.0
2008-02-07 10:00:00,33.05,33.45,33.02,33.41,361500.0,24.9684,25.2706,24.9458,25.2404,361500.0
2008-02-07 10:10:00,33.42,33.75,33.31,33.68,421100.0,25.248,25.4973,25.1649,25.4444,421100.0
2008-02-07 10:20:00,33.69,33.78,33.49,33.53,277800.0,25.4519,25.5199,25.3008,25.3311,277800.0
2008-02-07 10:30:00,33.54,33.71,33.44,33.44,167400.0,25.3386,25.467,25.2631,25.2631,167400.0
2008-02-07 10:40:00,33.45,33.6,33.37,33.52,174300.0,25.2706,25.3839,25.2102,25.3235,174300.0
2008-02-07 10:50:00,33.52,33.71,33.5,33.59,129600.0,25.3235,25.467,25.3084,25.3764,129600.0
2008-02-07 11:00:00,33.59,33.72,33.51,33.51,171800.0,25.3764,25.4746,25.316,25.316,171800.0
2008-02-07 11:10:00,33.51,33.61,33.48,33.48,100000.0,25.316,25.3915,25.2933,25.2933,100000.0
2008-02-07 11:20:00,33.48,33.49,33.39,33.43,173800.0,25.2933,25.3008,25.2253,25.2555,173800.0
2008-02-07 11:30:00,33.42,33.46,33.22,33.35,184800.0,25.248,25.2782,25.0969,25.1951,184800.0
2008-02-07 11:40:00,33.35,33.49,33.35,33.46,119800.0,25.1951,25.3008,25.1951,25.2782,119800.0
2008-02-07 11:50:00,33.45,33.67,33.41,33.66,142200.0,25.2706,25.4368,25.2404,25.4293,142200.0
2008-02-07 12:00:00,33.66,33.7,33.51,33.54,119100.0,25.4293,25.4595,25.316,25.3386,119100.0
2008-02-07 12:10:00,33.53,33.61,33.48,33.56,90900.0,25.3311,25.3915,25.2933,25.3537,90900.0
2008-02-07 12:20:00,33.57,33.65,33.55,33.64,71900.0,25.3613,25.4217,25.3462,25.4142,71900.0
2008-02-07 12:30:00,33.65,33.73,33.63,33.65,141800.0,25.4217,25.4822,25.4066,25.4217,141800.0
2008-02-07 12:40:00,33.65,33.7,33.57,33.7,97000.0,25.4217,25.4595,25.3613,25.4595,97000.0
2008-02-07 12:50:00,33.7,33.87,33.69,33.85,189400.0,25.4595,25.5879,25.4519,25.5728,189400.0
2008-02-07 13:00:00,33.85,33.85,33.51,33.67,162900.0,25.5728,25.5728,25.316,25.4368,162900.0
2008-02-07 13:10:00,33.69,33.69,33.56,33.61,87700.0,25.4519,25.4519,25.3537,25.3915,87700.0
2008-02-07 13:20:00,33.62,33.84,33.59,33.79,151900.0,25.3991,25.5653,25.3764,25.5275,151900.0
2008-02-07 13:30:00,33.79,33.83,33.65,33.72,141900.0,25.5275,25.5577,25.4217,25.4746,141900.0
2008-02-07 13:40:00,33.74,33.9,33.74,33.82,140700.0,25.4897,25.6106,25.4897,25.5502,140700.0
2008-02-07 13:50:00,33.81,34.0,33.72,33.96,120900.0,25.5426,25.6861,25.4746,25.6559,120900.0
2008-02-07 14:00:00,33.95,34.08,33.89,34.03,305700.0,25.6484,25.7466,25.603,25.7088,305700.0
2008-02-07 14:10:00,34.03,34.04,33.69,33.76,206900.0,25.7088,25.7164,25.4519,25.5048,206900.0
2008-02-07 14:20:00,33.76,33.82,33.62,33.68,220500.0,25.5048,25.5502,25.3991,25.4444,220500.0
2008-02-07 14:30:00,33.68,33.69,33.45,33.45,320700.0,25.4444,25.4519,25.2706,25.2706,320700.0
2008-02-07 14:40:00,33.45,33.63,33.43,33.61,215800.0,25.2706,25.4066,25.2555,25.3915,215800.0
2008-02-07 14:50:00,33.62,33.72,33.44,33.44,225000.0,25.3991,25.4746,25.2631,25.2631,225000.0
2008-02-07 15:00:00,33.43,33.48,33.23,33.23,382800.0,25.2555,25.2933,25.1044,25.1044,382800.0
2008-02-07 15:10:00,33.23,33.54,33.23,33.46,282000.0,25.1044,25.3386,25.1044,25.2782,282000.0
2008-02-07 15:20:00,33.47,33.6,33.33,33.46,333500.0,25.2857,25.3839,25.18,25.2782,333500.0
2008-02-07 15:30:00,33.46,33.71,33.46,33.54,462400.0,25.2782,25.467,25.2782,25.3386,462400.0
2008-02-07 15:40:00,33.55,33.58,33.33,33.47,513300.0,25.3462,25.3688,25.18,25.2857,513300.0
2008-02-07 15:50:00,33.47,33.63,33.43,33.62,666700.0,25.2857,25.4066,25.2555,25.3991,666700.0
2008-02-08 09:30:00,33.34,33.74,33.13,33.51,373000.0,25.1875,25.4897,25.0289,25.316,373000.0
2008-02-08 09:40:00,33.53,33.66,33.26,33.59,253700.0,25.3311,25.4293,25.1271,25.3764,253700.0
2008-02-08 09:50:00,33.6,33.67,33.51,33.64,152000.0,25.3839,25.4368,25.316,25.4142,152000.0
2008-02-08 10:00:00,33.64,33.75,33.49,33.69,359300.0,25.4142,25.4973,25.3008,25.4519,359300.0
2008-02-08 10:10:00,33.7,33.74,33.62,33.68,204500.0,25.4595,25.4897,25.3991,25.4444,204500.0
2008-02-08 10:20:00,33.68,33.86,33.66,33.8,282500.0,25.4444,25.5804,25.4293,25.535,282500.0
2008-02-08 10:30:00,33.8,33.85,33.68,33.75,312400.0,25.535,25.5728,25.4444,25.4973,312400.0
2008-02-08 10:40:00,33.76,33.84,33.7,33.73,208000.0,25.5048,25.5653,25.4595,25.4822,208000.0
2008-02-08 10:50:00,33.73,33.75,33.62,33.68,166100.0,25.4822,25.4973,25.3991,25.4444,166100.0
2008-02-08 11:00:00,33.67,33.81,33.64,33.78,220700.0,25.4368,25.5426,25.4142,25.5199,220700.0
2008-02-08 11:10:00,33.78,33.86,33.72,33.75,188300.0,25.5199,25.5804,25.4746,25.4973,188300.0
2008-02-08 11:20:00,33.74,33.84,33.69,33.77,210700.0,25.4897,25.5653,25.4519,25.5124,210700.0
2008-02-08 11:30:00,33.77,33.87,33.77,33.81,245200.0,25.5124,25.5879,25.5124,25.5426,245200.0
2008-02-08 11:40:00,33.8,33.86,33.55,33.56,261700.0,25.535,25.5804,25.3462,25.3537,261700.0
2008-02-08 11:50:00,33.55,33.7,33.37,33.38,237500.0,25.3462,25.4595,25.2102,25.2177,237500.0
2008-02-08 12:00:00,33.38,33.63,33.34,33.58,213700.0,25.2177,25.4066,25.1875,25.3688,213700.0
2008-02-08 12:10:00,33.58,33.68,33.47,33.54,184900.0,25.3688,25.4444,25.2857,25.3386,184900.0
2008-02-08 12:20:00,33.53,33.63,33.42,33.63,181600.0,25.3311,25.4066,25.248,25.4066,181600.0
2008-02-08 12:30:00,33.63,33.77,33.54,33.76,150000.0,25.4066,25.5124,25.3386,25.5048,150000.0
2008-02-08 12:40:00,33.77,33.87,33.53,33.58,178700.0,25.5124,25.5879,25.3311,25.3688,178700.0
2008-02-08 12:50:00,33.57,33.87,33.57,33.86,111500.0,25.3613,25.5879,25.3613,25.5804,111500.0
2008-02-08 13:00:00,33.86,33.86,33.69,33.72,172900.0,25.5804,25.5804,25.4519,25.4746,172900.0
2008-02-08 13:10:00,33.71,33.72,33.51,33.54,169400.0,25.467,25.4746,25.316,25.3386,169400.0
2008-02-08 13:20:00,33.55,33.64,33.45,33.59,146000.0,25.3462,25.4142,25.2706,25.3764,146000.0
2008-02-08 13:30:00,33.59,33.6,33.4,33.44,241500.0,25.3764,25.3839,25.2329,25.2631,241500.0
2008-02-08 13:40:00,33.44,33.6,33.38,33.55,273800.0,25.2631,25.3839,25.2177,25.3462,273800.0
2008-02-08 13:50:00,33.54,33.65,33.52,33.59,177800.0,25.3386,25.4217,25.3235,25.3764,177800.0
2008-02-08 14:00:00,33.58,33.65,33.53,33.61,217700.0,25.3688,25.4217,25.3311,25.3915,217700.0
2008-02-08 14:10:00,33.61,33.71,33.52,33.7,314400.0,25.3915,25.467,25.3235,25.4595,314400.0
2008-02-08 14:20:00,33.71,33.75,33.57,33.66,261300.0,25.467,25.4973,25.3613,25.4293,261300.0
2008-02-08 14:30:00,33.66,33.69,33.57,33.63,209100.0,25.4293,25.4519,25.3613,25.4066,209100.0
2008-02-08 14:40:00,33.63,33.7,33.59,33.6,202400.0,25.4066,25.4595,25.3764,25.3839,202400.0
2008-02-08 14:50:00,33.6,33.8,33.6,33.69,332700.0,25.3839,25.535,25.3839,25.4519,332700.0
2008-02-08 15:00:00,33.7,33.76,33.64,33.7,360000.0,25.4595,25.5048,25.4142,25.4595,360000.0
2008-02-08 15:10:00,33.7,33.72,33.6,33.66,325300.0,25.4595,25.4746,25.3839,25.4293,325300.0
2008-02-08 15:20:00,33.66,33.74,33.57,33.69,382300.0,25.4293,25.4897,25.3613,25.4519,382300.0
2008-02-08 15:30:00,33.69,33.94,33.68,33.75,476400.0,25.4519,25.6408,25.4444,25.4973,476400.0
2008-02-08 15:40:00,33.75,33.94,33.68,33.92,543100.0,25.4973,25.6408,25.4444,25.6257,543100.0
2008-02-08 15:50:00,33.92,33.92,33.7,33.74,722300.0,25.6257,25.6257,25.4595,25.4897,722300.0
2008-02-11 09:30:00,33.78,34.14,33.61,34.04,350500.0,25.5199,25.7919,25.3915,25.7164,350500.0
2008-02-11 09:40:00,34.02,34.1,33.87,33.95,262900.0,25.7012,25.7617,25.5879,25.6484,262900.0
2008-02-11 09:50:00,33.96,34.09,33.75,33.84,331000.0,25.6559,25.7541,25.4973,25.5653,331000.0
2008-02-11 10:00:00,33.82,33.9,33.62,33.66,392300.0,25.5502,25.6106,25.3991,25.4293,392300.0
2008-02-11 10:10:00,33.65,33.79,33.61,33.76,142400.0,25.4217,25.5275,25.3915,25.5048,142400.0
2008-02-11 10:20:00,33.76,33.95,33.71,33.93,161800.0,25.5048,25.6484,25.467,25.6333,161800.0
2008-02-11 10:30:00,33.94,33.99,33.82,33.83,171100.0,25.6408,25.6786,25.5502,25.5577,171100.0
2008-02-11 10:40:00,33.84,33.93,33.8,33.88,104700.0,25.5653,25.6333,25.535,25.5955,104700.0
2008-02-11 10:50:00,33.88,34.08,33.8,34.03,188400.0,25.5955,25.7466,25.535,25.7088,188400.0
2008-02-11 11:00:00,34.05,34.1,33.95,34.05,167100.0,25.7239,25.7617,25.6484,25.7239,167100.0
2008-02-11 11:10:00,34.05,34.16,34.04,34.07,144000.0,25.7239,25.807,25.7164,25.739,144000.0
2008-02-11 11:20:00,34.08,34.28,34.06,34.23,363200.0,25.7466,25.8977,25.7315,25.8599,363200.0
2008-02-11 11:30:00,34.22,34.27,34.1,34.13,296000.0,25.8523,25.8901,25.7617,25.7843,296000.0
2008-02-11 11:40:00,34.13,34.18,34.02,34.05,263100.0,25.7843,25.8221,25.7012,25.7239,263100.0
2008-02-11 11:50:00,34.05,34.08,33.98,33.99,340800.0,25.7239,25.7466,25.671,25.6786,340800.0
2008-02-11 12:00:00,34.0,34.31,34.0,34.24,278500.0,25.6861,25.9203,25.6861,25.8675,278500.0
2008-02-11 12:10:00,34.23,34.31,34.18,34.25,230600.0,25.8599,25.9203,25.8221,25.875,230600.0
2008-02-11 12:20:00,34.25,34.32,34.18,34.21,306800.0,25.875,25.9279,25.8221,25.8448,306800.0
2008-02-11 12:30:00,34.22,34.33,34.18,34.33,277100.0,25.8523,25.9354,25.8221,25.9354,277100.0
2008-02-11 12:40:00,34.34,34.45,34.33,34.38,251600.0,25.943,26.0261,25.9354,25.9732,251600.0
2008-02-11 12:50:00,34.38,34.5,34.35,34.43,484700.0,25.9732,26.0639,25.9506,26.011,484700.0
2008-02-11 13:00:00,34.43,34.5,34.42,34.47,181900.0,26.011,26.0639,26.0034,26.0412,181900.0
2008-02-11 13:10:00,34.48,34.52,34.41,34.42,260200.0,26.0488,26.079,25.9959,26.0034,260200.0
2008-02-11 13:20:00,34.42,34.59,34.41,34.59,177700.0,26.0034,26.1319,25.9959,26.1319,177700.0
2008-02-11 13:30:00,34.58,34.67,34.48,34.61,410100.0,26.1243,26.1923,26.0488,26.147,410100.0
2008-02-11 13:40:00,34.6,34.7,34.56,34.64,326900.0,26.1394,26.215,26.1092,26.1696,326900.0
2008-02-11 13:50:00,34.63,34.65,34.55,34.56,155500.0,26.1621,26.1772,26.1016,26.1092,155500.0
2008-02-11 14:00:00,34.56,34.68,34.52,34.61,337600.0,26.1092,26.1999,26.079,26.147,337600.0
2008-02-11 14:10:00,34.62,34.63,34.42,34.47,310000.0,26.1545,26.1621,26.0034,26.0412,310000.0
2008-02-11 14:20:00,34.48,34.48,34.36,34.39,226700.0,26.0488,26.0488,25.9581,25.9808,226700.0
2008-02-11 14:30:00,34.39,34.41,34.29,34.33,250200.0,25.9808,25.9959,25.9052,25.9354,250200.0
2008-02-11 14:40:00,34.33,34.48,34.31,34.48,253200.0,25.9354,26.0488,25.9203,26.0488,253200.0
2008-02-11 14:50:00,34.48,34.5,34.4,34.41,201800.0,26.0488,26.0639,25.9883,25.9959,201800.0
2008-02-11 15:00:00,34.42,34.56,34.41,34.54,317400.0,26.0034,26.1092,25.9959,26.0941,317400.0
2008-02-11 15:10:00,34.54,34.65,34.52,34.53,338300.0,26.0941,26.1772,26.079,26.0865,338300.0
2008-02-11 15:20:00,34.53,34.67,34.52,34.6,429600.0,26.0865,26.1923,26.079,26.1394,429600.0
2008-02-11 15:30:00,34.59,34.63,34.45,34.46,493300.0,26.1319,26.1621,26.0261,26.0337,493300.0
2008-02-11 15:40:00,34.46,34.54,34.35,34.52,670100.0,26.0337,26.0941,25.9506,26.079,670100.0
2008-02-11 15:50:00,34.52,34.6,34.49,34.55,779100.0,26.079,26.1394,26.0563,26.1016,779100.0
2008-02-12 09:30:00,34.78,34.91,34.6,34.78,453400.0,26.2754,26.3736,26.1394,26.2754,453400.0
2008-02-12 09:40:00,34.77,35.06,34.74,35.05,404500.0,26.2679,26.4869,26.2452,26.4794,404500.0
2008-02-12 09:50:00,35.05,35.07,34.81,34.92,451100.0,26.4794,26.4945,26.2981,26.3812,451100.0
2008-02-12 10:00:00,34.94,35.16,34.91,35.16,382000.0,26.3963,26.5625,26.3736,26.5625,382000.0
2008-02-12 10:10:00,35.15,35.24,35.07,35.16,448000.0,26.5549,26.6229,26.4945,26.5625,448000.0
2008-02-12 10:20:00,35.16,35.2,35.09,35.14,238500.0,26.5625,26.5927,26.5096,26.5474,238500.0
2008-02-12 10:30:00,35.14,35.23,35.05,35.08,285500.0,26.5474,26.6154,26.4794,26.502,285500.0
2008-02-12 10:40:00,35.07,35.3,35.07,35.23,334700.0,26.4945,26.6683,26.4945,26.6154,334700.0
2008-02-12 10:50:00,35.24,35.28,35.16,35.25,258800.0,26.6229,26.6531,26.5625,26.6305,258800.0
2008-02-12 11:00:00,35.26,35.32,35.18,35.29,343700.0,26.638,26.6834,26.5776,26.6607,343700.0
2008-02-12 11:10:00,35.29,35.43,35.29,35.4,278700.0,26.6607,26.7665,26.6607,26.7438,278700.0
2008-02-12 11:20:00,35.4,35.48,35.33,35.37,437100.0,26.7438,26.8042,26.6909,26.7211,437100.0
2008-02-12 11:30:00,35.36,35.43,35.25,35.29,227400.0,26.7136,26.7665,26.6305,26.6607,227400.0
2008-02-12 11:40:00,35.28,35.32,35.2,35.3,175100.0,26.6531,26.6834,26.5927,26.6683,175100.0
2008-02-12 11:50:00,35.3,35.34,35.19,35.25,268200.0,26.6683,26.6985,26.5852,26.6305,268200.0
2008-02-12 12:00:00,35.25,35.25,35.08,35.12,191600.0,26.6305,26.6305,26.502,26.5323,191600.0
2008-02-12 12:10:00,35.13,35.15,35.05,35.08,220600.0,26.5398,26.5549,26.4794,26.502,220600.0
2008-02-12 12:20:00,35.08,35.09,34.82,34.87,293500.0,26.502,26.5096,26.3056,26.3434,293500.0
2008-02-12 12:30:00,34.87,35.03,34.85,34.99,313000.0,26.3434,26.4643,26.3283,26.4341,313000.0
2008-02-12 12:40:00,34.98,35.01,34.77,34.8,289900.0,26.4265,26.4492,26.2679,26.2905,289900.0
2008-02-12 12:50:00,34.8,34.94,34.76,34.94,369900.0,26.2905,26.3963,26.2603,26.3963,369900.0
2008-02-12 13:00:00,34.94,35.11,34.93,35.03,239900.0,26.3963,26.5247,26.3887,26.4643,239900.0
2008-02-12 13:10:00,35.04,35.07,34.89,35.03,196900.0,26.4718,26.4945,26.3585,26.4643,196900.0
2008-02-12 13:20:00,35.03,35.06,34.96,35.02,251500.0,26.4643,26.4869,26.4114,26.4567,251500.0
2008-02-12 13:30:00,35.0,35.01,34.87,34.94,225400.0,26.4416,26.4492,26.3434,26.3963,225400.0
2008-02-12 13:40:00,34.94,34.99,34.9,34.96,133800.0,26.3963,26.4341,26.3661,26.4114,133800.0
2008-02-12 13:50:00,34.96,35.0,34.94,34.97,196400.0,26.4114,26.4416,26.3963,26.4189,196400.0
2008-02-12 14:00:00,34.96,34.97,34.9,34.94,212400.0,26.4114,26.4189,26.3661,26.3963,212400.0
2008-02-12 14:10:00,34.95,35.0,34.85,34.85,385300.0,26.4038,26.4416,26.3283,26.3283,385300.0
2008-02-12 14:20:00,34.85,34.95,34.84,34.95,263300.0,26.3283,26.4038,26.3207,26.4038,263300.0
2008-02-12 14:30:00,34.94,34.94,34.81,34.88,287200.0,26.3963,26.3963,26.2981,26.351,287200.0
2008-02-12 14:40:00,34.89,34.9,34.65,34.7,448700.0,26.3585,26.3661,26.1772,26.215,448700.0
2008-02-12 14:50:00,34.7,35.07,34.69,35.05,505400.0,26.215,26.4945,26.2074,26.4794,505400.0
2008-02-12 15:00:00,35.05,35.05,34.75,34.82,318300.0,26.4794,26.4794,26.2527,26.3056,318300.0
2008-02-12 15:10:00,34.83,34.95,34.81,34.9,331800.0,26.3132,26.4038,26.2981,26.3661,331800.0
2008-02-12 15:20:00,34.89,34.92,34.63,34.73,444500.0,26.3585,26.3812,26.1621,26.2376,444500.0
2008-02-12 15:30:00,34.73,34.9,34.4,34.4,724500.0,26.2376,26.3661,25.9883,25.9883,724500.0
2008-02-12 15:40:00,34.4,34.63,34.38,34.6,658200.0,25.9883,26.1621,25.9732,26.1394,658200.0
2008-02-12 15:50:00,34.6,34.67,34.47,34.55,1033600.0,26.1394,26.1923,26.0412,26.1016,1033600.0
2008-02-13 09:30:00,34.89,35.25,34.62,35.03,690500.0,26.3585,26.6305,26.1545,26.4643,690500.0
2008-02-13 09:40:00,35.02,35.11,34.95,35.07,431800.0,26.4567,26.5247,26.4038,26.4945,431800.0
2008-02-13 09:50:00,35.08,35.21,35.03,35.21,336300.0,26.502,26.6003,26.4643,26.6003,336300.0
2008-02-13 10:00:00,35.2,35.22,35.14,35.16,404500.0,26.5927,26.6078,26.5474,26.5625,404500.0
2008-02-13 10:10:00,35.15,35.33,35.12,35.33,400500.0,26.5549,26.6909,26.5323,26.6909,400500.0
2008-02-13 10:20:00,35.33,35.34,35.1,35.23,276100.0,26.6909,26.6985,26.5172,26.6154,276100.0
2008-02-13 10:30:00,35.23,35.32,34.96,35.08,404900.0,26.6154,26.6834,26.4114,26.502,404900.0
2008-02-13 10:40:00,35.09,35.15,35.0,35.14,219700.0,26.5096,26.5549,26.4416,26.5474,219700.0
2008-02-13 10:50:00,35.14,35.26,35.12,35.16,364000.0,26.5474,26.638,26.5323,26.5625,364000.0
2008-02-13 11:00:00,35.17,35.21,35.06,35.19,383200.0,26.57,26.6003,26.4869,26.5852,383200.0
2008-02-13 11:10:00,35.19,35.19,35.06,35.11,259900.0,26.5852,26.5852,26.4869,26.5247,259900.0
2008-02-13 11:20:00,35.1,35.25,35.09,35.23,173400.0,26.5172,26.6305,26.5096,26.6154,173400.0
2008-02-13 11:30:00,35.23,35.24,35.17,35.19,314500.0,26.6154,26.6229,26.57,26.5852,314500.0
2008-02-13 11:40:00,35.19,35.29,35.19,35.29,293800.0,26.5852,26.6607,26.5852,26.6607,293800.0
2008-02-13 11:50:00,35.28,35.37,35.23,35.35,315400.0,26.6531,26.7211,26.6154,26.706,315400.0
2008-02-13 12:00:00,35.35,35.42,35.3,35.4,328000.0,26.706,26.7589,26.6683,26.7438,328000.0
2008-02-13 12:10:00,35.41,35.43,35.35,35.4,149100.0,26.7514,26.7665,26.706,26.7438,149100.0
2008-02-13 12:20:00,35.4,35.54,35.39,35.46,392200.0,26.7438,26.8496,26.7362,26.7891,392200.0
2008-02-13 12:30:00,35.46,35.55,35.42,35.55,145200.0,26.7891,26.8571,26.7589,26.8571,145200.0
2008-02-13 12:40:00,35.55,35.59,35.52,35.55,335200.0,26.8571,26.8873,26.8345,26.8571,335200.0
2008-02-13 12:50:00,35.55,35.59,35.52,35.57,231200.0,26.8571,26.8873,26.8345,26.8722,231200.0
2008-02-13 13:00:00,35.56,35.64,35.55,35.6,363700.0,26.8647,26.9251,26.8571,26.8949,363700.0
2008-02-13 13:10:00,35.6,35.63,35.53,35.56,309200.0,26.8949,26.9176,26.842,26.8647,309200.0
2008-02-13 13:20:00,35.56,35.68,35.54,35.68,365900.0,26.8647,26.9553,26.8496,26.9553,365900.0
2008-02-13 13:30:00,35.68,35.77,35.66,35.74,467000.0,26.9553,27.0233,26.9402,27.0007,467000.0
2008-02-13 13:40:00,35.74,35.77,35.68,35.75,316500.0,27.0007,27.0233,26.9553,27.0082,316500.0
2008-02-13 13:50:00,35.75,35.77,35.63,35.67,302200.0,27.0082,27.0233,26.9176,26.9478,302200.0
2008-02-13 14:00:00,35.67,35.7,35.63,35.69,181300.0,26.9478,26.9704,26.9176,26.9629,181300.0
2008-02-13 14:10:00,35.69,35.7,35.54,35.68,308000.0,26.9629,26.9704,26.8496,26.9553,308000.0
2008-02-13 14:20:00,35.68,35.7,35.39,35.53,350700.0,26.9553,26.9704,26.7362,26.842,350700.0
2008-02-13 14:30:00,35.53,35.58,35.47,35.58,209800.0,26.842,26.8798,26.7967,26.8798,209800.0
2008-02-13 14:40:00,35.59,35.64,35.48,35.61,125900.0,26.8873,26.9251,26.8042,26.9025,125900.0
2008-02-13 14:50:00,35.61,35.66,35.58,35.59,233300.0,26.9025,26.9402,26.8798,26.8873,233300.0
2008-02-13 15:00:00,35.59,35.7,35.53,35.53,326900.0,26.8873,26.9704,26.842,26.842,326900.0
2008-02-13 15:10:00,35.53,35.65,35.48,35.61,497400.0,26.842,26.9327,26.8042,26.9025,497400.0
2008-02-13 15:20:00,35.6,35.72,35.6,35.69,276500.0,26.8949,26.9856,26.8949,26.9629,276500.0
2008-02-13 15:30:00,35.69,35.71,35.65,35.7,325700.0,26.9629,26.978,26.9327,26.9704,325700.0
2008-02-13 15:40:00,35.7,35.73,35.62,35.63,590700.0,26.9704,26.9931,26.91,26.9176,590700.0
2008-02-13 15:50:00,35.62,35.71,35.57,35.65,1147900.0,26.91,26.978,26.8722,26.9327,1147900.0
2008-02-14 09:30:00,35.97,36.05,35.8,35.97,495200.0,27.1744,27.2349,27.046,27.1744,495200.0
2008-02-14 09:40:00,35.96,36.0,35.69,35.85,622500.0,27.1669,27.1971,26.9629,27.0838,622500.0
2008-02-14 09:50:00,35.85,36.21,35.85,36.08,472600.0,27.0838,27.3557,27.0838,27.2575,472600.0
2008-02-14 10:00:00,36.06,36.21,35.95,36.07,590700.0,27.2424,27.3557,27.1593,27.25,590700.0
2008-02-14 10:10:00,36.06,36.08,35.87,35.96,231200.0,27.2424,27.2575,27.0989,27.1669,231200.0
2008-02-14 10:20:00,35.97,36.1,35.95,36.07,285300.0,27.1744,27.2726,27.1593,27.25,285300.0
2008-02-14 10:30:00,36.07,36.25,36.07,36.16,663900.0,27.25,27.386,27.25,27.318,663900.0
2008-02-14 10:40:00,36.16,36.31,36.15,36.3,485400.0,27.318,27.4313,27.3104,27.4237,485400.0
2008-02-14 10:50:00,36.3,36.35,36.2,36.33,363700.0,27.4237,27.4615,27.3482,27.4464,363700.0
2008-02-14 11:00:00,36.33,36.35,36.2,36.2,312600.0,27.4464,27.4615,27.3482,27.3482,312600.0
2008-02-14 11:10:00,36.2,36.2,35.95,36.08,286600.0,27.3482,27.3482,27.1593,27.2575,286600.0
2008-02-14 11:20:00,36.09,36.09,35.92,36.06,418400.0,27.2651,27.2651,27.1366,27.2424,418400.0
2008-02-14 11:30:00,36.06,36.14,36.06,36.06,193700.0,27.2424,27.3029,27.2424,27.2424,193700.0
2008-02-14 11:40:00,36.07,36.07,35.82,35.92,322200.0,27.25,27.25,27.0611,27.1366,322200.0
2008-02-14 11:50:00,35.92,35.97,35.81,35.85,211200.0,27.1366,27.1744,27.0535,27.0838,211200.0
2008-02-14 12:00:00,35.86,35.96,35.82,35.89,343700.0,27.0913,27.1669,27.0611,27.114,343700.0
2008-02-14 12:10:00,35.89,36.08,35.87,36.04,138800.0,27.114,27.2575,27.0989,27.2273,138800.0
2008-02-14 12:20:00,36.04,36.1,35.97,36.06,127600.0,27.2273,27.2726,27.1744,27.2424,127600.0
2008-02-14 12:30:00,36.06,36.12,36.01,36.04,143200.0,27.2424,27.2877,27.2046,27.2273,143200.0
2008-02-14 12:40:00,36.03,36.13,35.97,36.09,117100.0,27.2197,27.2953,27.1744,27.2651,117100.0
2008-02-14 12:50:00,36.09,36.19,36.01,36.01,130000.0,27.2651,27.3406,27.2046,27.2046,130000.0
2008-02-14 13:00:00,36.02,36.11,35.88,35.89,196600.0,27.2122,27.2802,27.1064,27.114,196600.0
2008-02-14 13:10:00,35.88,35.99,35.81,35.88,287100.0,27.1064,27.1895,27.0535,27.1064,287100.0
2008-02-14 13:20:00,35.88,35.91,35.8,35.88,308600.0,27.1064,27.1291,27.046,27.1064,308600.0
2008-02-14 13:30:00,35.88,35.98,35.84,35.97,241700.0,27.1064,27.182,27.0762,27.1744,241700.0
2008-02-14 13:40:00,35.96,35.97,35.83,35.9,238200.0,27.1669,27.1744,27.0687,27.1215,238200.0
2008-02-14 13:50:00,35.91,36.0,35.85,35.94,141400.0,27.1291,27.1971,27.0838,27.1518,141400.0
2008-02-14 14:00:00,35.94,36.07,35.93,36.03,189900.0,27.1518,27.25,27.1442,27.2197,189900.0
2008-02-14 14:10:00,36.04,36.05,35.95,36.03,144400.0,27.2273,27.2349,27.1593,27.2197,144400.0
2008-02-14 14:20:00,36.03,36.25,36.01,36.12,332200.0,27.2197,27.386,27.2046,27.2877,332200.0
2008-02-14 14:30:00,36.11,36.11,36.0,36.05,174400.0,27.2802,27.2802,27.1971,27.2349,174400.0
2008-02-14 14:40:00,36.05,36.05,35.84,35.89,247600.0,27.2349,27.2349,27.0762,27.114,247600.0
2008-02-14 14:50:00,35.89,36.01,35.88,36.01,242900.0,27.114,27.2046,27.1064,27.2046,242900.0
2008-02-14 15:00:00,36.01,36.04,35.85,35.9,215100.0,27.2046,27.2273,27.0838,27.1215,215100.0
2008-02-14 15:10:00,35.9,36.09,35.88,36.08,309600.0,27.1215,27.2651,27.1064,27.2575,309600.0
2008-02-14 15:20:00,36.08,36.12,35.99,36.11,400300.0,27.2575,27.2877,27.1895,27.2802,400300.0
2008-02-14 15:30:00,36.12,36.12,35.95,36.01,282100.0,27.2877,27.2877,27.1593,27.2046,282100.0
2008-02-14 15:40:00,36.01,36.07,35.95,36.0,518000.0,27.2046,27.25,27.1593,27.1971,518000.0
2008-02-14 15:50:00,36.0,36.0,35.81,35.87,800100.0,27.1971,27.1971,27.0535,27.0989,800100.0
2008-02-15 09:30:00,35.64,36.12,35.56,35.89,878900.0,26.9251,27.2877,26.8647,27.114,878900.0
2008-02-15 09:40:00,35.89,35.96,35.72,35.94,330900.0,27.114,27.1669,26.9856,27.1518,330900.0
2008-02-15 09:50:00,35.94,35.97,35.66,35.73,300600.0,27.1518,27.1744,26.9402,26.9931,300600.0
2008-02-15 10:00:00,35.73,35.77,35.66,35.67,221900.0,26.9931,27.0233,26.9402,26.9478,221900.0
2008-02-15 10:10:00,35.67,35.9,35.67,35.77,251000.0,26.9478,27.1215,26.9478,27.0233,251000.0
2008-02-15 10:20:00,35.77,35.79,35.56,35.58,307300.0,27.0233,27.0384,26.8647,26.8798,307300.0
2008-02-15 10:30:00,35.58,35.77,35.55,35.74,199000.0,26.8798,27.0233,26.8571,27.0007,199000.0
2008-02-15 10:40:00,35.74,35.85,35.72,35.79,140100.0,27.0007,27.0838,26.9856,27.0384,140100.0
2008-02-15 10:50:00,35.8,35.82,35.69,35.76,210100.0,27.046,27.0611,26.9629,27.0158,210100.0
2008-02-15 11:00:00,35.76,35.81,35.72,35.75,218200.0,27.0158,27.0535,26.9856,27.0082,218200.0
2008-02-15 11:10:00,35.75,35.82,35.74,35.74,103300.0,27.0082,27.0611,27.0007,27.0007,103300.0
2008-02-15 11:20:00,35.74,35.74,35.54,35.62,226000.0,27.0007,27.0007,26.8496,26.91,226000.0
2008-02-15 11:30:00,35.61,35.62,35.4,35.4,188700.0,26.9025,26.91,26.7438,26.7438,188700.0
2008-02-15 11:40:00,35.41,35.45,35.18,35.22,272000.0,26.7514,26.7816,26.5776,26.6078,272000.0
2008-02-15 11:50:00,35.21,35.35,35.2,35.34,160800.0,26.6003,26.706,26.5927,26.6985,160800.0
2008-02-15 12:00:00,35.35,35.42,35.22,35.23,188300.0,26.706,26.7589,26.6078,26.6154,188300.0
2008-02-15 12:10:00,35.24,35.26,35.17,35.18,147200.0,26.6229,26.638,26.57,26.5776,147200.0
2008-02-15 12:20:00,35.19,35.2,35.14,35.15,216900.0,26.5852,26.5927,26.5474,26.5549,216900.0
2008-02-15 12:30:00,35.15,35.28,35.13,35.26,261400.0,26.5549,26.6531,26.5398,26.638,261400.0
2008-02-15 12:40:00,35.27,35.34,35.25,35.32,120900.0,26.6456,26.6985,26.6305,26.6834,120900.0
2008-02-15 12:50:00,35.32,35.42,35.31,35.41,90200.0,26.6834,26.7589,26.6758,26.7514,90200.0
2008-02-15 13:00:00,35.41,35.45,35.32,35.32,84000.0,26.7514,26.7816,26.6834,26.6834,84000.0
2008-02-15 13:10:00,35.32,35.38,35.15,35.35,138800.0,26.6834,26.7287,26.5549,26.706,138800.0
2008-02-15 13:20:00,35.35,35.41,35.31,35.36,133700.0,26.706,26.7514,26.6758,26.7136,133700.0
2008-02-15 13:30:00,35.37,35.45,35.35,35.38,82700.0,26.7211,26.7816,26.706,26.7287,82700.0
2008-02-15 13:40:00,35.38,35.52,35.38,35.49,110300.0,26.7287,26.8345,26.7287,26.8118,110300.0
2008-02-15 13:50:00,35.5,35.62,35.5,35.6,152000.0,26.8193,26.91,26.8193,26.8949,152000.0
2008-02-15 14:00:00,35.59,35.62,35.56,35.6,123900.0,26.8873,26.91,26.8647,26.8949,123900.0
2008-02-15 14:10:00,35.61,35.61,35.4,35.52,209500.0,26.9025,26.9025,26.7438,26.8345,209500.0
2008-02-15 14:20:00,35.52,35.54,35.45,35.51,170500.0,26.8345,26.8496,26.7816,26.8269,170500.0
2008-02-15 14:30:00,35.52,35.57,35.46,35.5,153500.0,26.8345,26.8722,26.7891,26.8193,153500.0
2008-02-15 14:40:00,35.51,35.53,35.48,35.5,108700.0,26.8269,26.842,26.8042,26.8193,108700.0
2008-02-15 14:50:00,35.5,35.6,35.49,35.59,158600.0,26.8193,26.8949,26.8118,26.8873,158600.0
2008-02-15 15:00:00,35.59,35.77,35.56,35.72,490400.0,26.8873,27.0233,26.8647,26.9856,490400.0
2008-02-15 15:10:00,35.72,35.8,35.71,35.75,433100.0,26.9856,27.046,26.978,27.0082,433100.0
2008-02-15 15:20:00,35.75,35.76,35.71,35.74,323800.0,27.0082,27.0158,26.978,27.0007,323800.0
2008-02-15 15:30:00,35.74,35.79,35.68,35.78,423400.0,27.0007,27.0384,26.9553,27.0309,423400.0
2008-02-15 15:40:00,35.78,35.81,35.71,35.8,472200.0,27.0309,27.0535,26.978,27.046,472200.0
2008-02-15 15:50:00,35.8,35.89,35.74,35.84,530600.0,27.046,27.114,27.0007,27.0762,530600.0
2008-02-19 09:30:00,36.38,36.91,36.22,36.81,813600.0,27.4842,27.8846,27.3633,27.809,813600.0
2008-02-19 09:40:00,36.81,36.9,36.66,36.75,495700.0,27.809,27.877,27.6957,27.7637,495700.0
2008-02-19 09:50:00,36.75,36.76,36.57,36.62,488000.0,27.7637,27.7712,27.6277,27.6655,488000.0
2008-02-19 10:00:00,36.63,36.69,36.56,36.61,429900.0,27.673,27.7184,27.6202,27.6579,429900.0
2008-02-19 10:10:00,36.61,36.8,36.59,36.78,349200.0,27.6579,27.8015,27.6428,27.7864,349200.0
2008-02-19 10:20:00,36.77,36.88,36.72,36.75,353600.0,27.7788,27.8619,27.741,27.7637,353600.0
2008-02-19 10:30:00,36.76,36.78,36.6,36.75,318300.0,27.7712,27.7864,27.6504,27.7637,318300.0
2008-02-19 10:40:00,36.74,36.88,36.71,36.85,409000.0,27.7561,27.8619,27.7335,27.8392,409000.0
2008-02-19 10:50:00,36.85,36.89,36.77,36.84,328300.0,27.8392,27.8695,27.7788,27.8317,328300.0
2008-02-19 11:00:00,36.83,36.88,36.69,36.74,241300.0,27.8241,27.8619,27.7184,27.7561,241300.0
2008-02-19 11:10:00,36.74,36.74,36.6,36.63,247600.0,27.7561,27.7561,27.6504,27.673,247600.0
2008-02-19 11:20:00,36.63,36.69,36.59,36.67,238500.0,27.673,27.7184,27.6428,27.7033,238500.0
2008-02-19 11:30:00,36.67,36.76,36.62,36.7,230700.0,27.7033,27.7712,27.6655,27.7259,230700.0
2008-02-19 11:40:00,36.69,36.75,36.64,36.66,380700.0,27.7184,27.7637,27.6806,27.6957,380700.0
2008-02-19 11:50:00,36.65,36.72,36.6,36.69,201900.0,27.6881,27.741,27.6504,27.7184,201900.0
2008-02-19 12:00:00,36.7,36.7,36.59,36.66,316600.0,27.7259,27.7259,27.6428,27.6957,316600.0
2008-02-19 12:10:00,36.67,36.73,36.64,36.7,214100.0,27.7033,27.7486,27.6806,27.7259,214100.0
2008-02-19 12:20:00,36.71,36.77,36.66,36.71,211100.0,27.7335,27.7788,27.6957,27.7335,211100.0
2008-02-19 12:30:00,36.71,36.72,36.57,36.58,262500.0,27.7335,27.741,27.6277,27.6353,262500.0
2008-02-19 12:40:00,36.57,36.63,36.54,36.58,235400.0,27.6277,27.673,27.605,27.6353,235400.0
2008-02-19 12:50:00,36.59,36.69,36.59,36.64,164000.0,27.6428,27.7184,27.6428,27.6806,164000.0
2008-02-19 13:00:00,36.63,36.71,36.63,36.67,151300.0,27.673,27.7335,27.673,27.7033,151300.0
2008-02-19 13:10:00,36.67,36.75,36.65,36.73,200100.0,27.7033,27.7637,27.6881,27.7486,200100.0
2008-02-19 13:20:00,36.73,36.79,36.67,36.73,220600.0,27.7486,27.7939,27.7033,27.7486,220600.0
2008-02-19 13:30:00,36.73,36.8,36.72,36.77,162800.0,27.7486,27.8015,27.741,27.7788,162800.0
2008-02-19 13:40:00,36.77,36.78,36.67,36.67,153800.0,27.7788,27.7864,27.7033,27.7033,153800.0
2008-02-19 13:50:00,36.67,36.79,36.67,36.69,215100.0,27.7033,27.7939,27.7033,27.7184,215100.0
2008-02-19 14:00:00,36.69,36.74,36.67,36.69,245800.0,27.7184,27.7561,27.7033,27.7184,245800.0
2008-02-19 14:10:00,36.7,36.76,36.64,36.71,274500.0,27.7259,27.7712,27.6806,27.7335,274500.0
2008-02-19 14:20:00,36.71,36.75,36.65,36.66,195000.0,27.7335,27.7637,27.6881,27.6957,195000.0
2008-02-19 14:30:00,36.65,36.66,36.51,36.57,318800.0,27.6881,27.6957,27.5824,27.6277,318800.0
2008-02-19 14:40:00,36.57,36.58,36.36,36.45,253200.0,27.6277,27.6353,27.4691,27.537,253200.0
2008-02-19 14:50:00,36.45,36.53,36.32,36.48,434200.0,27.537,27.5975,27.4388,27.5597,434200.0
2008-02-19 15:00:00,36.48,36.49,36.43,36.43,365700.0,27.5597,27.5673,27.5219,27.5219,365700.0
2008-02-19 15:10:00,36.44,36.48,36.42,36.47,264400.0,27.5295,27.5597,27.5144,27.5522,264400.0
2008-02-19 15:20:00,36.48,36.53,36.37,36.47,349100.0,27.5597,27.5975,27.4766,27.5522,349100.0
2008-02-19 15:30:00,36.46,36.58,36.42,36.48,549900.0,27.5446,27.6353,27.5144,27.5597,549900.0
2008-02-19 15:40:00,36.48,36.49,36.22,36.23,820600.0,27.5597,27.5673,27.3633,27.3708,820600.0
2008-02-19 15:50:00,36.23,36.37,36.21,36.36,886700.0,27.3708,27.4766,27.3557,27.4691,886700.0
2008-02-20 09:30:00,36.17,36.51,35.92,36.21,445300.0,27.3255,27.5824,27.1366,27.3557,445300.0
2008-02-20 09:40:00,36.21,36.52,36.13,36.35,302200.0,27.3557,27.5899,27.2953,27.4615,302200.0
2008-02-20 09:50:00,36.36,36.39,36.17,36.17,322500.0,27.4691,27.4917,27.3255,27.3255,322500.0
2008-02-20 10:00:00,36.17,36.3,36.11,36.29,269300.0,27.3255,27.4237,27.2802,27.4162,269300.0
2008-02-20 10:10:00,36.29,36.49,36.24,36.49,207600.0,27.4162,27.5673,27.3784,27.5673,207600.0
2008-02-20 10:20:00,36.49,36.5,36.36,36.45,288800.0,27.5673,27.5748,27.4691,27.537,288800.0
2008-02-20 10:30:00,36.43,36.5,36.33,36.39,276900.0,27.5219,27.5748,27.4464,27.4917,276900.0
2008-02-20 10:40:00,36.4,36.4,36.27,36.3,346000.0,27.4993,27.4993,27.4011,27.4237,346000.0
2008-02-20 10:50:00,36.3,36.36,36.25,36.33,304900.0,27.4237,27.4691,27.386,27.4464,304900.0
2008-02-20 11:00:00,36.33,36.38,36.28,36.28,416400.0,27.4464,27.4842,27.4086,27.4086,416400.0
2008-02-20 11:10:00,36.28,36.35,36.27,36.31,209600.0,27.4086,27.4615,27.4011,27.4313,209600.0
2008-02-20 11:20:00,36.31,36.38,36.3,36.32,313600.0,27.4313,27.4842,27.4237,27.4388,313600.0
2008-02-20 11:30:00,36.32,36.42,36.32,36.4,175500.0,27.4388,27.5144,27.4388,27.4993,175500.0
2008-02-20 11:40:00,36.41,36.42,36.35,36.37,95700.0,27.5068,27.5144,27.4615,27.4766,95700.0
2008-02-20 11:50:00,36.38,36.4,36.31,36.35,230500.0,27.4842,27.4993,27.4313,27.4615,230500.0
2008-02-20 12:00:00,36.36,36.51,36.32,36.43,322700.0,27.4691,27.5824,27.4388,27.5219,322700.0
2008-02-20 12:10:00,36.43,36.64,36.4,36.55,265300.0,27.5219,27.6806,27.4993,27.6126,265300.0
2008-02-20 12:20:00,36.56,36.68,36.5,36.56,265300.0,27.6202,27.7108,27.5748,27.6202,265300.0
2008-02-20 12:30:00,36.57,36.63,36.4,36.44,198900.0,27.6277,27.673,27.4993,27.5295,198900.0
2008-02-20 12:40:00,36.45,36.52,36.38,36.48,104300.0,27.537,27.5899,27.4842,27.5597,104300.0
2008-02-20 12:50:00,36.48,36.56,36.46,36.51,104700.0,27.5597,27.6202,27.5446,27.5824,104700.0
2008-02-20 13:00:00,36.52,36.65,36.49,36.54,165000.0,27.5899,27.6881,27.5673,27.605,165000.0
2008-02-20 13:10:00,36.54,36.65,36.51,36.54,124100.0,27.605,27.6881,27.5824,27.605,124100.0
2008-02-20 13:20:00,36.54,36.57,36.45,36.5,137900.0,27.605,27.6277,27.537,27.5748,137900.0
2008-02-20 13:30:00,36.51,36.55,36.43,36.52,165400.0,27.5824,27.6126,27.5219,27.5899,165400.0
2008-02-20 13:40:00,36.53,36.59,36.52,36.56,122600.0,27.5975,27.6428,27.5899,27.6202,122600.0
2008-02-20 13:50:00,36.56,36.68,36.56,36.58,204800.0,27.6202,27.7108,27.6202,27.6353,204800.0
2008-02-20 14:00:00,36.59,36.72,36.46,36.64,389700.0,27.6428,27.741,27.5446,27.6806,389700.0
2008-02-20 14:10:00,36.64,36.69,36.55,36.66,243900.0,27.6806,27.7184,27.6126,27.6957,243900.0
2008-02-20 14:20:00,36.66,36.7,36.59,36.63,235300.0,27.6957,27.7259,27.6428,27.673,235300.0
2008-02-20 14:30:00,36.63,36.74,36.61,36.71,189800.0,27.673,27.7561,27.6579,27.7335,189800.0
2008-02-20 14:40:00,36.71,36.9,36.67,36.9,226200.0,27.7335,27.877,27.7033,27.877,226200.0
2008-02-20 14:50:00,36.89,36.92,36.85,36.87,274300.0,27.8695,27.8921,27.8392,27.8543,274300.0
2008-02-20 15:00:00,36.88,36.93,36.8,36.83,257200.0,27.8619,27.8997,27.8015,27.8241,257200.0
2008-02-20 15:10:00,36.82,36.83,36.66,36.69,370400.0,27.8166,27.8241,27.6957,27.7184,370400.0
2008-02-20 15:20:00,36.7,36.72,36.58,36.62,392500.0,27.7259,27.741,27.6353,27.6655,392500.0
2008-02-20 15:30:00,36.61,36.85,36.6,36.83,474700.0,27.6579,27.8392,27.6504,27.8241,474700.0
2008-02-20 15:40:00,36.83,36.84,36.37,36.76,474100.0,27.8241,27.8317,27.4766,27.7712,474100.0
2008-02-20 15:50:00,36.76,36.78,36.67,36.77,662600.0,27.7712,27.7864,27.7033,27.7788,662600.0
2008-02-21 09:30:00,36.69,36.7,36.25,36.33,296500.0,27.7184,27.7259,27.386,27.4464,296500.0
2008-02-21 09:40:00,36.35,36.58,36.33,36.55,297200.0,27.4615,27.6353,27.4464,27.6126,297200.0
2008-02-21 09:50:00,36.56,36.58,36.31,36.32,224900.0,27.6202,27.6353,27.4313,27.4388,224900.0
2008-02-21 10:00:00,36.31,36.33,36.05,36.13,576500.0,27.4313,27.4464,27.2349,27.2953,576500.0
2008-02-21 10:10:00,36.13,36.33,36.13,36.25,324100.0,27.2953,27.4464,27.2953,27.386,324100.0
2008-02-21 10:20:00,36.25,36.35,36.2,36.27,189800.0,27.386,27.4615,27.3482,27.4011,189800.0
2008-02-21 10:30:00,36.26,36.28,36.05,36.09,340700.0,27.3935,27.4086,27.2349,27.2651,340700.0
2008-02-21 10:40:00,36.09,36.21,35.91,36.1,317800.0,27.2651,27.3557,27.1291,27.2726,317800.0
2008-02-21 10:50:00,36.11,36.13,35.9,35.94,202200.0,27.2802,27.2953,27.1215,27.1518,202200.0
2008-02-21 11:00:00,35.92,36.15,35.88,36.15,528400.0,27.1366,27.3104,27.1064,27.3104,528400.0
2008-02-21 11:10:00,36.15,36.19,36.08,36.12,229800.0,27.3104,27.3406,27.2575,27.2877,229800.0
2008-02-21 11:20:00,36.13,36.19,36.02,36.16,223100.0,27.2953,27.3406,27.2122,27.318,223100.0
2008-02-21 11:30:00,36.16,36.21,36.08,36.17,217900.0,27.318,27.3557,27.2575,27.3255,217900.0
2008-02-21 11:40:00,36.17,36.3,36.12,36.27,179200.0,27.3255,27.4237,27.2877,27.4011,179200.0
2008-02-21 11:50:00,36.28,36.33,36.24,36.24,187000.0,27.4086,27.4464,27.3784,27.3784,187000.0
2008-02-21 12:00:00,36.24,36.33,36.21,36.28,126200.0,27.3784,27.4464,27.3557,27.4086,126200.0
2008-02-21 12:10:00,36.28,36.31,36.13,36.24,179500.0,27.4086,27.4313,27.2953,27.3784,179500.0
2008-02-21 12:20:00,36.24,36.24,36.12,36.15,133200.0,27.3784,27.3784,27.2877,27.3104,133200.0
2008-02-21 12:30:00,36.15,36.19,36.11,36.18,131600.0,27.3104,27.3406,27.2802,27.3331,131600.0
2008-02-21 12:40:00,36.17,36.23,36.12,36.12,114300.0,27.3255,27.3708,27.2877,27.2877,114300.0
2008-02-21 12:50:00,36.12,36.17,36.0,36.04,188900.0,27.2877,27.3255,27.1971,27.2273,188900.0
2008-02-21 13:00:00,36.03,36.03,35.79,35.93,329900.0,27.2197,27.2197,27.0384,27.1442,329900.0
2008-02-21 13:10:00,35.94,36.01,35.82,35.99,262000.0,27.1518,27.2046,27.0611,27.1895,262000.0
2008-02-21 13:20:00,35.99,36.03,35.86,36.02,169100.0,27.1895,27.2197,27.0913,27.2122,169100.0
2008-02-21 13:30:00,36.02,36.03,35.92,36.0,140300.0,27.2122,27.2197,27.1366,27.1971,140300.0
2008-02-21 13:40:00,36.01,36.03,35.96,35.97,136900.0,27.2046,27.2197,27.1669,27.1744,136900.0
2008-02-21 13:50:00,35.98,36.11,35.95,36.06,186000.0,27.182,27.2802,27.1593,27.2424,186000.0
2008-02-21 14:00:00,36.05,36.24,36.05,36.21,315800.0,27.2349,27.3784,27.2349,27.3557,315800.0
2008-02-21 14:10:00,36.21,36.23,36.11,36.17,178600.0,27.3557,27.3708,27.2802,27.3255,178600.0
2008-02-21 14:20:00,36.18,36.29,36.02,36.27,255600.0,27.3331,27.4162,27.2122,27.4011,255600.0
2008-02-21 14:30:00,36.28,36.28,36.2,36.21,168000.0,27.4086,27.4086,27.3482,27.3557,168000.0
2008-02-21 14:40:00,36.2,36.22,36.05,36.12,233700.0,27.3482,27.3633,27.2349,27.2877,233700.0
2008-02-21 14:50:00,36.12,36.15,36.03,36.09,184400.0,27.2877,27.3104,27.2197,27.2651,184400.0
2008-02-21 15:00:00,36.08,36.09,35.93,35.96,327600.0,27.2575,27.2651,27.1442,27.1669,327600.0
2008-02-21 15:10:00,35.96,36.02,35.93,35.99,311700.0,27.1669,27.2122,27.1442,27.1895,311700.0
2008-02-21 15:20:00,35.99,36.1,35.98,36.02,337200.0,27.1895,27.2726,27.182,27.2122,337200.0
2008-02-21 15:30:00,36.02,36.08,35.91,35.93,416500.0,27.2122,27.2575,27.1291,27.1442,416500.0
2008-02-21 15:40:00,35.93,36.05,35.9,36.05,689200.0,27.1442,27.2349,27.1215,27.2349,689200.0
2008-02-21 15:50:00,36.05,36.09,35.92,36.09,1174600.0,27.2349,27.2651,27.1366,27.2651,1174600.0
2008-02-22 09:30:00,36.14,36.33,36.02,36.09,305100.0,27.3029,27.4464,27.2122,27.2651,305100.0
2008-02-22 09:40:00,36.08,36.1,35.91,35.96,271600.0,27.2575,27.2726,27.1291,27.1669,271600.0
2008-02-22 09:50:00,35.96,36.04,35.81,35.83,262900.0,27.1669,27.2273,27.0535,27.0687,262900.0
2008-02-22 10:00:00,35.82,35.83,35.62,35.71,381100.0,27.0611,27.0687,26.91,26.978,381100.0
2008-02-22 10:10:00,35.7,35.71,35.53,35.71,373800.0,26.9704,26.978,26.842,26.978,373800.0
2008-02-22 10:20:00,35.71,35.72,35.42,35.57,337000.0,26.978,26.9856,26.7589,26.8722,337000.0
2008-02-22 10:30:00,35.57,35.59,35.34,35.47,477100.0,26.8722,26.8873,26.6985,26.7967,477100.0
2008-02-22 10:40:00,35.47,35.6,35.45,35.57,293000.0,26.7967,26.8949,26.7816,26.8722,293000.0
2008-02-22 10:50:00,35.57,35.69,35.51,35.53,275500.0,26.8722,26.9629,26.8269,26.842,275500.0
2008-02-22 11:00:00,35.53,35.7,35.53,35.61,231300.0,26.842,26.9704,26.842,26.9025,231300.0
2008-02-22 11:10:00,35.62,35.83,35.51,35.82,235000.0,26.91,27.0687,26.8269,27.0611,235000.0
2008-02-22 11:20:00,35.82,35.86,35.72,35.75,228300.0,27.0611,27.0913,26.9856,27.0082,228300.0
2008-02-22 11:30:00,35.75,35.84,35.74,35.82,80100.0,27.0082,27.0762,27.0007,27.0611,80100.0
2008-02-22 11:40:00,35.82,35.82,35.68,35.72,131100.0,27.0611,27.0611,26.9553,26.9856,131100.0
2008-02-22 11:50:00,35.72,35.9,35.69,35.82,216100.0,26.9856,27.1215,26.9629,27.0611,216100.0
2008-02-22 12:00:00,35.83,35.84,35.64,35.66,135700.0,27.0687,27.0762,26.9251,26.9402,135700.0
2008-02-22 12:10:00,35.65,35.67,35.52,35.62,201100.0,26.9327,26.9478,26.8345,26.91,201100.0
2008-02-22 12:20:00,35.61,35.76,35.6,35.74,167900.0,26.9025,27.0158,26.8949,27.0007,167900.0
2008-02-22 12:30:00,35.74,35.83,35.63,35.8,297700.0,27.0007,27.0687,26.9176,27.046,297700.0
2008-02-22 12:40:00,35.8,35.89,35.75,35.78,178100.0,27.046,27.114,27.0082,27.0309,178100.0
2008-02-22 12:50:00,35.77,35.83,35.7,35.76,209700.0,27.0233,27.0687,26.9704,27.0158,209700.0
2008-02-22 13:00:00,35.76,35.8,35.67,35.79,122800.0,27.0158,27.046,26.9478,27.0384,122800.0
2008-02-22 13:10:00,35.77,35.89,35.72,35.84,130700.0,27.0233,27.114,26.9856,27.0762,130700.0
2008-02-22 13:20:00,35.84,35.9,35.73,35.74,142400.0,27.0762,27.1215,26.9931,27.0007,142400.0
2008-02-22 13:30:00,35.73,35.78,35.66,35.72,137900.0,26.9931,27.0309,26.9402,26.9856,137900.0
2008-02-22 13:40:00,35.71,35.82,35.69,35.8,161900.0,26.978,27.0611,26.9629,27.046,161900.0
2008-02-22 13:50:00,35.79,35.84,35.72,35.73,98400.0,27.0384,27.0762,26.9856,26.9931,98400.0
2008-02-22 14:00:00,35.72,35.81,35.66,35.74,158100.0,26.9856,27.0535,26.9402,27.0007,158100.0
2008-02-22 14:10:00,35.74,35.83,35.7,35.8,145400.0,27.0007,27.0687,26.9704,27.046,145400.0
2008-02-22 14:20:00,35.8,35.81,35.72,35.75,94700.0,27.046,27.0535,26.9856,27.0082,94700.0
2008-02-22 14:30:00,35.74,35.76,35.7,35.72,102800.0,27.0007,27.0158,26.9704,26.9856,102800.0
2008-02-22 14:40:00,35.73,35.8,35.7,35.78,113600.0,26.9931,27.046,26.9704,27.0309,113600.0
2008-02-22 14:50:00,35.79,35.83,35.71,35.78,166800.0,27.0384,27.0687,26.978,27.0309,166800.0
2008-02-22 15:00:00,35.77,35.89,35.77,35.81,239100.0,27.0233,27.114,27.0233,27.0535,239100.0
2008-02-22 15:10:00,35.81,35.81,35.73,35.77,409300.0,27.0535,27.0535,26.9931,27.0233,409300.0
2008-02-22 15:20:00,35.77,35.9,35.75,35.88,367300.0,27.0233,27.1215,27.0082,27.1064,367300.0
2008-02-22 15:30:00,35.9,36.09,35.8,36.07,804600.0,27.1215,27.2651,27.046,27.25,804600.0
2008-02-22 15:40:00,36.07,36.18,35.95,36.15,634900.0,27.25,27.3331,27.1593,27.3104,634900.0
2008-02-22 15:50:00,36.16,36.26,36.08,36.19,1064700.0,27.318,27.3935,27.2575,27.3406,1064700.0
2008-02-25 09:30:00,36.16,36.63,36.16,36.56,428600.0,27.318,27.673,27.318,27.6202,428600.0
2008-02-25 09:40:00,36.55,36.65,36.41,36.58,498200.0,27.6126,27.6881,27.5068,27.6353,498200.0
2008-02-25 09:50:00,36.58,36.58,36.39,36.45,290800.0,27.6353,27.6353,27.4917,27.537,290800.0
2008-02-25 10:00:00,36.45,36.6,36.35,36.56,328200.0,27.537,27.6504,27.4615,27.6202,328200.0
2008-02-25 10:10:00,36.55,36.67,36.47,36.56,316300.0,27.6126,27.7033,27.5522,27.6202,316300.0
2008-02-25 10:20:00,36.57,36.67,36.5,36.65,297700.0,27.6277,27.7033,27.5748,27.6881,297700.0
2008-02-25 10:30:00,36.64,36.75,36.64,36.71,346100.0,27.6806,27.7637,27.6806,27.7335,346100.0
2008-02-25 10:40:00,36.71,36.95,36.7,36.95,285500.0,27.7335,27.9148,27.7259,27.9148,285500.0
2008-02-25 10:50:00,36.95,36.98,36.77,36.91,468800.0,27.9148,27.9375,27.7788,27.8846,468800.0
2008-02-25 11:00:00,36.91,37.0,36.86,36.96,279800.0,27.8846,27.9526,27.8468,27.9223,279800.0
2008-02-25 11:10:00,36.97,37.03,36.87,36.92,511000.0,27.9299,27.9752,27.8543,27.8921,511000.0
2008-02-25 11:20:00,36.93,37.06,36.92,36.94,242600.0,27.8997,27.9979,27.8921,27.9072,242600.0
2008-02-25 11:30:00,36.94,36.96,36.83,36.85,146600.0,27.9072,27.9223,27.8241,27.8392,146600.0
2008-02-25 11:40:00,36.84,36.98,36.84,36.93,191000.0,27.8317,27.9375,27.8317,27.8997,191000.0
2008-02-25 11:50:00,36.93,37.01,36.55,36.89,607400.0,27.8997,27.9601,27.6126,27.8695,607400.0
2008-02-25 12:00:00,36.89,37.0,36.83,36.83,203900.0,27.8695,27.9526,27.8241,27.8241,203900.0
2008-02-25 12:10:00,36.83,36.92,36.83,36.91,209700.0,27.8241,27.8921,27.8241,27.8846,209700.0
2008-02-25 12:20:00,36.9,36.97,36.84,36.96,208900.0,27.877,27.9299,27.8317,27.9223,208900.0
2008-02-25 12:30:00,36.96,36.99,36.89,36.95,214700.0,27.9223,27.945,27.8695,27.9148,214700.0
2008-02-25 12:40:00,36.96,37.0,36.93,36.99,142000.0,27.9223,27.9526,27.8997,27.945,142000.0
2008-02-25 12:50:00,37.0,37.07,36.99,37.0,260900.0,27.9526,28.0054,27.945,27.9526,260900.0
2008-02-25 13:00:00,37.0,37.16,36.96,37.12,469300.0,27.9526,28.0734,27.9223,28.0432,469300.0
2008-02-25 13:10:00,37.11,37.13,37.05,37.08,440300.0,28.0357,28.0508,27.9903,28.013,440300.0
2008-02-25 13:20:00,37.07,37.14,37.03,37.07,229500.0,28.0054,28.0583,27.9752,28.0054,229500.0
2008-02-25 13:30:00,37.08,37.12,36.95,37.01,439700.0,28.013,28.0432,27.9148,27.9601,439700.0
2008-02-25 13:40:00,37.01,37.08,36.97,37.06,263500.0,27.9601,28.013,27.9299,27.9979,263500.0
2008-02-25 13:50:00,37.06,37.16,37.02,37.14,378000.0,27.9979,28.0734,27.9677,28.0583,378000.0
2008-02-25 14:00:00,37.14,37.16,37.06,37.11,280100.0,28.0583,28.0734,27.9979,28.0357,280100.0
2008-02-25 14:10:00,37.11,37.18,37.09,37.13,265500.0,28.0357,28.0885,28.0206,28.0508,265500.0
2008-02-25 14:20:00,37.13,37.37,37.08,37.36,564300.0,28.0508,28.2321,28.013,28.2245,564300.0
2008-02-25 14:30:00,37.35,37.44,37.18,37.25,675700.0,28.217,28.285,28.0885,28.1414,675700.0
2008-02-25 14:40:00,37.24,37.29,37.05,37.13,375000.0,28.1339,28.1716,27.9903,28.0508,375000.0
2008-02-25 14:50:00,37.13,37.23,37.07,37.17,375800.0,28.0508,28.1263,28.0054,28.081,375800.0
2008-02-25 15:00:00,37.17,37.29,37.16,37.18,323800.0,28.081,28.1716,28.0734,28.0885,323800.0
2008-02-25 15:10:00,37.18,37.25,37.09,37.12,354100.0,28.0885,28.1414,28.0206,28.0432,354100.0
2008-02-25 15:20:00,37.12,37.19,37.06,37.14,474300.0,28.0432,28.0961,27.9979,28.0583,474300.0
2008-02-25 15:30:00,37.14,37.25,37.09,37.21,481400.0,28.0583,28.1414,28.0206,28.1112,481400.0
2008-02-25 15:40:00,37.21,37.3,37.08,37.08,515900.0,28.1112,28.1792,28.013,28.013,515900.0
2008-02-25 15:50:00,37.09,37.17,36.99,37.09,1105400.0,28.0206,28.081,27.945,28.0206,1105400.0
2008-02-26 09:30:00,36.85,37.15,36.85,36.96,513100.0,27.8392,28.0659,27.8392,27.9223,513100.0
2008-02-26 09:40:00,36.94,37.0,36.83,36.88,402500.0,27.9072,27.9526,27.8241,27.8619,402500.0
2008-02-26 09:50:00,36.87,36.93,36.75,36.75,471300.0,27.8543,27.8997,27.7637,27.7637,471300.0
2008-02-26 10:00:00,36.75,36.82,36.56,36.82,692600.0,27.7637,27.8166,27.6202,27.8166,692600.0
2008-02-26 10:10:00,36.83,36.96,36.78,36.8,265900.0,27.8241,27.9223,27.7864,27.8015,265900.0
2008-02-26 10:20:00,36.8,36.87,36.72,36.85,184100.0,27.8015,27.8543,27.741,27.8392,184100.0
2008-02-26 10:30:00,36.83,36.9,36.8,36.86,158700.0,27.8241,27.877,27.8015,27.8468,158700.0
2008-02-26 10:40:00,36.85,37.13,36.81,37.12,211300.0,27.8392,28.0508,27.809,28.0432,211300.0
2008-02-26 10:50:00,37.11,37.36,37.05,37.22,374700.0,28.0357,28.2245,27.9903,28.1188,374700.0
2008-02-26 11:00:00,37.22,37.4,37.17,37.32,256600.0,28.1188,28.2547,28.081,28.1943,256600.0
2008-02-26 11:10:00,37.33,37.4,37.28,37.35,308400.0,28.2019,28.2547,28.1641,28.217,308400.0
2008-02-26 11:20:00,37.35,37.44,37.31,37.38,268700.0,28.217,28.285,28.1868,28.2396,268700.0
2008-02-26 11:30:00,37.38,37.5,37.35,37.5,292400.0,28.2396,28.3303,28.217,28.3303,292400.0
2008-02-26 11:40:00,37.49,37.54,37.35,37.52,233000.0,28.3227,28.3605,28.217,28.3454,233000.0
2008-02-26 11:50:00,37.51,37.57,37.48,37.53,248300.0,28.3379,28.3832,28.3152,28.353,248300.0
2008-02-26 12:00:00,37.54,37.7,37.53,37.65,290000.0,28.3605,28.4814,28.353,28.4436,290000.0
2008-02-26 12:10:00,37.64,37.71,37.54,37.7,289800.0,28.4361,28.4889,28.3605,28.4814,289800.0
2008-02-26 12:20:00,37.69,37.76,37.57,37.58,196300.0,28.4738,28.5267,28.3832,28.3907,196300.0
2008-02-26 12:30:00,37.58,37.58,37.47,37.53,182700.0,28.3907,28.3907,28.3076,28.353,182700.0
2008-02-26 12:40:00,37.53,37.59,37.44,37.56,203500.0,28.353,28.3983,28.285,28.3756,203500.0
2008-02-26 12:50:00,37.57,37.63,37.45,37.56,280900.0,28.3832,28.4285,28.2925,28.3756,280900.0
2008-02-26 13:00:00,37.55,37.59,37.5,37.53,177500.0,28.3681,28.3983,28.3303,28.353,177500.0
2008-02-26 13:10:00,37.53,37.53,37.44,37.49,130000.0,28.353,28.353,28.285,28.3227,130000.0
2008-02-26 13:20:00,37.47,37.49,37.24,37.24,239900.0,28.3076,28.3227,28.1339,28.1339,239900.0
2008-02-26 13:30:00,37.25,37.31,37.23,37.27,239200.0,28.1414,28.1868,28.1263,28.1565,239200.0
2008-02-26 13:40:00,37.27,37.37,37.26,37.34,152100.0,28.1565,28.2321,28.149,28.2094,152100.0
2008-02-26 13:50:00,37.35,37.41,37.25,37.28,208700.0,28.217,28.2623,28.1414,28.1641,208700.0
2008-02-26 14:00:00,37.28,37.35,37.19,37.31,247700.0,28.1641,28.217,28.0961,28.1868,247700.0
2008-02-26 14:10:00,37.31,37.47,37.26,37.42,253300.0,28.1868,28.3076,28.149,28.2699,253300.0
2008-02-26 14:20:00,37.42,37.56,37.42,37.49,237700.0,28.2699,28.3756,28.2699,28.3227,237700.0
2008-02-26 14:30:00,37.5,37.64,37.5,37.62,212000.0,28.3303,28.4361,28.3303,28.421,212000.0
2008-02-26 14:40:00,37.62,37.63,37.54,37.61,328000.0,28.421,28.4285,28.3605,28.4134,328000.0
2008-02-26 14:50:00,37.61,37.66,37.56,37.6,396400.0,28.4134,28.4512,28.3756,28.4058,396400.0
2008-02-26 15:00:00,37.59,37.62,37.45,37.54,348600.0,28.3983,28.421,28.2925,28.3605,348600.0
2008-02-26 15:10:00,37.53,37.54,37.4,37.47,373500.0,28.353,28.3605,28.2547,28.3076,373500.0
2008-02-26 15:20:00,37.48,37.55,37.39,37.55,414100.0,28.3152,28.3681,28.2472,28.3681,414100.0
2008-02-26 15:30:00,37.55,37.57,37.36,37.45,574000.0,28.3681,28.3832,28.2245,28.2925,574000.0
2008-02-26 15:40:00,37.45,37.5,37.31,37.47,872100.0,28.2925,28.3303,28.1868,28.3076,872100.0
2008-02-26 15:50:00,37.47,37.63,37.45,37.55,1241700.0,28.3076,28.4285,28.2925,28.3681,1241700.0
2008-02-27 09:30:00,37.27,37.66,37.16,37.27,325900.0,28.1565,28.4512,28.0734,28.1565,325900.0
2008-02-27 09:40:00,37.27,37.43,37.25,37.41,365600.0,28.1565,28.2774,28.1414,28.2623,365600.0
2008-02-27 09:50:00,37.41,37.55,37.32,37.53,323600.0,28.2623,28.3681,28.1943,28.353,323600.0
2008-02-27 10:00:00,37.52,37.72,37.42,37.64,459000.0,28.3454,28.4965,28.2699,28.4361,459000.0
2008-02-27 10:10:00,37.65,37.74,37.61,37.71,247400.0,28.4436,28.5116,28.4134,28.4889,247400.0
2008-02-27 10:20:00,37.71,37.73,37.43,37.52,400200.0,28.4889,28.5041,28.2774,28.3454,400200.0
2008-02-27 10:30:00,37.52,37.68,37.39,37.61,343700.0,28.3454,28.4663,28.2472,28.4134,343700.0
2008-02-27 10:40:00,37.61,37.82,37.58,37.78,360600.0,28.4134,28.572,28.3907,28.5418,360600.0
2008-02-27 10:50:00,37.77,37.77,37.6,37.61,270400.0,28.5343,28.5343,28.4058,28.4134,270400.0
2008-02-27 11:00:00,37.62,37.8,37.61,37.71,267800.0,28.421,28.5569,28.4134,28.4889,267800.0
2008-02-27 11:10:00,37.7,37.73,37.63,37.72,209800.0,28.4814,28.5041,28.4285,28.4965,209800.0
2008-02-27 11:20:00,37.73,37.79,37.48,37.49,229800.0,28.5041,28.5494,28.3152,28.3227,229800.0
2008-02-27 11:30:00,37.49,37.66,37.42,37.42,222200.0,28.3227,28.4512,28.2699,28.2699,222200.0
2008-02-27 11:40:00,37.43,37.61,37.4,37.6,250100.0,28.2774,28.4134,28.2547,28.4058,250100.0
2008-02-27 11:50:00,37.6,37.74,37.57,37.72,183600.0,28.4058,28.5116,28.3832,28.4965,183600.0
2008-02-27 12:00:00,37.71,37.73,37.66,37.68,196900.0,28.4889,28.5041,28.4512,28.4663,196900.0
2008-02-27 12:10:00,37.69,37.75,37.68,37.72,129500.0,28.4738,28.5192,28.4663,28.4965,129500.0
2008-02-27 12:20:00,37.71,37.74,37.66,37.74,103200.0,28.4889,28.5116,28.4512,28.5116,103200.0
2008-02-27 12:30:00,37.74,37.81,37.71,37.79,120200.0,28.5116,28.5645,28.4889,28.5494,120200.0
2008-02-27 12:40:00,37.79,37.8,37.71,37.75,147100.0,28.5494,28.5569,28.4889,28.5192,147100.0
2008-02-27 12:50:00,37.75,37.79,37.7,37.75,144700.0,28.5192,28.5494,28.4814,28.5192,144700.0
2008-02-27 13:00:00,37.75,37.83,37.73,37.78,199700.0,28.5192,28.5796,28.5041,28.5418,199700.0
2008-02-27 13:10:00,37.78,37.81,37.72,37.73,159100.0,28.5418,28.5645,28.4965,28.5041,159100.0
2008-02-27 13:20:00,37.74,37.76,37.67,37.73,119200.0,28.5116,28.5267,28.4587,28.5041,119200.0
2008-02-27 13:30:00,37.72,37.75,37.66,37.7,199300.0,28.4965,28.5192,28.4512,28.4814,199300.0
2008-02-27 13:40:00,37.7,37.71,37.63,37.67,289100.0,28.4814,28.4889,28.4285,28.4587,289100.0
2008-02-27 13:50:00,37.68,37.69,37.65,37.65,205800.0,28.4663,28.4738,28.4436,28.4436,205800.0
2008-02-27 14:00:00,37.64,37.64,37.45,37.51,251300.0,28.4361,28.4361,28.2925,28.3379,251300.0
2008-02-27 14:10:00,37.52,37.6,37.49,37.52,176700.0,28.3454,28.4058,28.3227,28.3454,176700.0
2008-02-27 14:20:00,37.52,37.52,37.32,37.45,340100.0,28.3454,28.3454,28.1943,28.2925,340100.0
2008-02-27 14:30:00,37.45,37.52,37.44,37.47,239300.0,28.2925,28.3454,28.285,28.3076,239300.0
2008-02-27 14:40:00,37.48,37.68,37.47,37.65,282800.0,28.3152,28.4663,28.3076,28.4436,282800.0
2008-02-27 14:50:00,37.64,37.65,37.47,37.55,344000.0,28.4361,28.4436,28.3076,28.3681,344000.0
2008-02-27 15:00:00,37.54,37.64,37.48,37.48,311100.0,28.3605,28.4361,28.3152,28.3152,311100.0
2008-02-27 15:10:00,37.49,37.63,37.46,37.61,221000.0,28.3227,28.4285,28.3001,28.4134,221000.0
2008-02-27 15:20:00,37.61,37.72,37.55,37.65,421300.0,28.4134,28.4965,28.3681,28.4436,421300.0
2008-02-27 15:30:00,37.64,37.71,37.6,37.69,261500.0,28.4361,28.4889,28.4058,28.4738,261500.0
2008-02-27 15:40:00,37.7,37.7,37.52,37.64,799000.0,28.4814,28.4814,28.3454,28.4361,799000.0
2008-02-27 15:50:00,37.63,37.63,37.52,37.56,714900.0,28.4285,28.4285,28.3454,28.3756,714900.0
2008-02-28 09:30:00,37.55,37.87,37.55,37.86,573900.0,28.4334,28.6757,28.4334,28.6682,573900.0
2008-02-28 09:40:00,37.86,37.97,37.65,37.97,605000.0,28.6682,28.7515,28.5092,28.7515,605000.0
2008-02-28 09:50:00,37.96,38.25,37.88,38.2,854800.0,28.7439,28.9635,28.6833,28.9256,854800.0
2008-02-28 10:00:00,38.2,38.25,38.09,38.23,498100.0,28.9256,28.9635,28.8423,28.9483,498100.0
2008-02-28 10:10:00,38.23,38.3,38.14,38.26,638500.0,28.9483,29.0013,28.8802,28.9711,638500.0
2008-02-28 10:20:00,38.26,38.47,38.22,38.47,434000.0,28.9711,29.1301,28.9408,29.1301,434000.0
2008-02-28 10:30:00,38.47,38.67,38.42,38.65,611000.0,29.1301,29.2815,29.0922,29.2664,611000.0
2008-02-28 10:40:00,38.65,38.73,38.52,38.59,558900.0,29.2664,29.3269,29.1679,29.2209,558900.0
2008-02-28 10:50:00,38.58,38.67,38.52,38.65,620100.0,29.2134,29.2815,29.1679,29.2664,620100.0
2008-02-28 11:00:00,38.65,38.72,38.47,38.5,761700.0,29.2664,29.3194,29.1301,29.1528,761700.0
2008-02-28 11:10:00,38.51,38.73,38.51,38.71,460600.0,29.1604,29.3269,29.1604,29.3118,460600.0
2008-02-28 11:20:00,38.71,38.72,38.6,38.67,363900.0,29.3118,29.3194,29.2285,29.2815,363900.0
2008-02-28 11:30:00,38.67,38.69,38.51,38.68,510100.0,29.2815,29.2967,29.1604,29.2891,510100.0
2008-02-28 11:40:00,38.69,38.7,38.55,38.59,288800.0,29.2967,29.3042,29.1907,29.2209,288800.0
2008-02-28 11:50:00,38.59,38.71,38.58,38.61,308000.0,29.2209,29.3118,29.2134,29.2361,308000.0
2008-02-28 12:00:00,38.61,38.64,38.55,38.58,227300.0,29.2361,29.2588,29.1907,29.2134,227300.0
2008-02-28 12:10:00,38.58,38.64,38.56,38.61,201100.0,29.2134,29.2588,29.1982,29.2361,201100.0
2008-02-28 12:20:00,38.62,38.73,38.62,38.72,258100.0,29.2437,29.3269,29.2437,29.3194,258100.0
2008-02-28 12:30:00,38.72,38.87,38.71,38.86,446200.0,29.3194,29.433,29.3118,29.4254,446200.0
2008-02-28 12:40:00,38.86,38.88,38.71,38.81,315000.0,29.4254,29.4405,29.3118,29.3875,315000.0
2008-02-28 12:50:00,38.81,38.9,38.77,38.79,279900.0,29.3875,29.4557,29.3572,29.3724,279900.0
2008-02-28 13:00:00,38.78,38.88,38.74,38.88,293300.0,29.3648,29.4405,29.3345,29.4405,293300.0
2008-02-28 13:10:00,38.89,39.0,38.86,38.93,417400.0,29.4481,29.5314,29.4254,29.4784,417400.0
2008-02-28 13:20:00,38.92,38.99,38.92,38.97,327900.0,29.4708,29.5238,29.4708,29.5087,327900.0
2008-02-28 13:30:00,38.97,39.0,38.93,38.99,369300.0,29.5087,29.5314,29.4784,29.5238,369300.0
2008-02-28 13:40:00,38.98,39.12,38.95,39.08,558700.0,29.5163,29.6223,29.4935,29.592,558700.0
2008-02-28 13:50:00,39.07,39.08,39.0,39.03,311200.0,29.5844,29.592,29.5314,29.5541,311200.0
2008-02-28 14:00:00,39.04,39.07,38.95,39.04,303600.0,29.5617,29.5844,29.4935,29.5617,303600.0
2008-02-28 14:10:00,39.05,39.12,38.98,39.1,416400.0,29.5693,29.6223,29.5163,29.6071,416400.0
2008-02-28 14:20:00,39.11,39.17,39.07,39.13,415100.0,29.6147,29.6601,29.5844,29.6298,415100.0
2008-02-28 14:30:00,39.13,39.25,39.1,39.18,623300.0,29.6298,29.7207,29.6071,29.6677,623300.0
2008-02-28 14:40:00,39.18,39.36,39.18,39.31,414300.0,29.6677,29.804,29.6677,29.7661,414300.0
2008-02-28 14:50:00,39.31,39.36,39.18,39.27,633300.0,29.7661,29.804,29.6677,29.7358,633300.0
2008-02-28 15:00:00,39.27,39.27,39.1,39.11,592100.0,29.7358,29.7358,29.6071,29.6147,592100.0
2008-02-28 15:10:00,39.11,39.2,39.08,39.14,463100.0,29.6147,29.6828,29.592,29.6374,463100.0
2008-02-28 15:20:00,39.14,39.14,38.85,38.92,769000.0,29.6374,29.6374,29.4178,29.4708,769000.0
2008-02-28 15:30:00,38.92,39.09,38.89,39.06,709400.0,29.4708,29.5995,29.4481,29.5768,709400.0
2008-02-28 15:40:00,39.05,39.14,39.01,39.01,718200.0,29.5693,29.6374,29.539,29.539,718200.0
2008-02-28 15:50:00,39.01,39.08,38.99,39.05,2061300.0,29.539,29.592,29.5238,29.5693,2061300.0
2008-02-29 09:30:00,38.75,38.81,38.48,38.69,609300.0,29.3421,29.3875,29.1376,29.2967,609300.0
2008-02-29 09:40:00,38.69,38.7,38.35,38.44,516500.0,29.2967,29.3042,29.0392,29.1074,516500.0
2008-02-29 09:50:00,38.45,38.48,38.35,38.38,353900.0,29.1149,29.1376,29.0392,29.0619,353900.0
2008-02-29 10:00:00,38.39,38.54,38.36,38.48,360500.0,29.0695,29.1831,29.0468,29.1376,360500.0
2008-02-29 10:10:00,38.47,38.47,38.26,38.38,418300.0,29.1301,29.1301,28.9711,29.0619,418300.0
2008-02-29 10:20:00,38.38,38.46,38.25,38.27,391500.0,29.0619,29.1225,28.9635,28.9786,391500.0
2008-02-29 10:30:00,38.27,38.3,38.02,38.18,383600.0,28.9786,29.0013,28.7893,28.9105,383600.0
2008-02-29 10:40:00,38.17,38.23,38.08,38.11,318800.0,28.9029,28.9483,28.8348,28.8575,318800.0
2008-02-29 10:50:00,38.11,38.2,38.07,38.19,296700.0,28.8575,28.9256,28.8272,28.9181,296700.0
2008-02-29 11:00:00,38.19,38.23,38.12,38.2,333100.0,28.9181,28.9483,28.865,28.9256,333100.0
2008-02-29 11:10:00,38.19,38.23,38.13,38.19,229300.0,28.9181,28.9483,28.8726,28.9181,229300.0
2008-02-29 11:20:00,38.19,38.31,38.13,38.25,276600.0,28.9181,29.0089,28.8726,28.9635,276600.0
2008-02-29 11:30:00,38.25,38.4,38.24,38.28,249100.0,28.9635,29.0771,28.9559,28.9862,249100.0
2008-02-29 11:40:00,38.29,38.37,38.25,38.28,210600.0,28.9938,29.0544,28.9635,28.9862,210600.0
2008-02-29 11:50:00,38.28,38.28,38.16,38.22,110300.0,28.9862,28.9862,28.8953,28.9408,110300.0
2008-02-29 12:00:00,38.22,38.24,38.11,38.19,123300.0,28.9408,28.9559,28.8575,28.9181,123300.0
2008-02-29 12:10:00,38.2,38.21,38.09,38.09,154900.0,28.9256,28.9332,28.8423,28.8423,154900.0
2008-02-29 12:20:00,38.08,38.27,38.07,38.23,143700.0,28.8348,28.9786,28.8272,28.9483,143700.0
2008-02-29 12:30:00,38.22,38.25,38.17,38.2,115200.0,28.9408,28.9635,28.9029,28.9256,115200.0
2008-02-29 12:40:00,38.2,38.22,38.14,38.16,108100.0,28.9256,28.9408,28.8802,28.8953,108100.0
2008-02-29 12:50:00,38.16,38.27,38.14,38.23,106000.0,28.8953,28.9786,28.8802,28.9483,106000.0
2008-02-29 13:00:00,38.22,38.32,38.2,38.27,149700.0,28.9408,29.0165,28.9256,28.9786,149700.0
2008-02-29 13:10:00,38.28,38.37,38.19,38.29,233600.0,28.9862,29.0544,28.9181,28.9938,233600.0
2008-02-29 13:20:00,38.28,38.37,38.24,38.26,145500.0,28.9862,29.0544,28.9559,28.9711,145500.0
2008-02-29 13:30:00,38.26,38.29,38.07,38.15,228600.0,28.9711,28.9938,28.8272,28.8878,228600.0
2008-02-29 13:40:00,38.14,38.22,38.13,38.19,280000.0,28.8802,28.9408,28.8726,28.9181,280000.0
2008-02-29 13:50:00,38.21,38.21,38.05,38.06,182500.0,28.9332,28.9332,28.812,28.8196,182500.0
2008-02-29 14:00:00,38.06,38.16,38.02,38.09,252700.0,28.8196,28.8953,28.7893,28.8423,252700.0
2008-02-29 14:10:00,38.08,38.16,37.98,38.0,280000.0,28.8348,28.8953,28.759,28.7742,280000.0
2008-02-29 14:20:00,37.99,38.08,37.99,38.04,219800.0,28.7666,28.8348,28.7666,28.8045,219800.0
2008-02-29 14:30:00,38.04,38.04,37.91,37.98,313400.0,28.8045,28.8045,28.706,28.759,313400.0
2008-02-29 14:40:00,37.98,38.1,37.96,38.04,213800.0,28.759,28.8499,28.7439,28.8045,213800.0
2008-02-29 14:50:00,38.05,38.17,38.05,38.11,176500.0,28.812,28.9029,28.812,28.8575,176500.0
2008-02-29 15:00:00,38.11,38.19,38.05,38.18,460000.0,28.8575,28.9181,28.812,28.9105,460000.0
2008-02-29 15:10:00,38.18,38.23,38.12,38.18,364000.0,28.9105,28.9483,28.865,28.9105,364000.0
2008-02-29 15:20:00,38.18,38.33,38.18,38.33,318900.0,28.9105,29.0241,28.9105,29.0241,318900.0
2008-02-29 15:30:00,38.33,38.36,38.29,38.3,931300.0,29.0241,29.0468,28.9938,29.0013,931300.0
2008-02-29 15:40:00,38.3,38.37,38.28,38.29,1121300.0,29.0013,29.0544,28.9862,28.9938,1121300.0
2008-02-29 15:50:00,38.29,38.3,38.08,38.27,1366100.0,28.9938,29.0013,28.8348,28.9786,1366100.0
2008-03-03 09:30:00,38.32,38.49,38.31,38.31,360500.0,29.0165,29.1452,29.0089,29.0089,360500.0
2008-03-03 09:40:00,38.3,38.63,38.27,38.61,396300.0,29.0013,29.2512,28.9786,29.2361,396300.0
2008-03-03 09:50:00,38.62,38.67,38.47,38.66,242200.0,29.2437,29.2815,29.1301,29.2739,242200.0
2008-03-03 10:00:00,38.64,38.85,38.59,38.75,290200.0,29.2588,29.4178,29.2209,29.3421,290200.0
2008-03-03 10:10:00,38.74,38.99,38.73,38.99,269700.0,29.3345,29.5238,29.3269,29.5238,269700.0
2008-03-03 10:20:00,38.99,38.99,38.8,38.87,230400.0,29.5238,29.5238,29.38,29.433,230400.0
2008-03-03 10:30:00,38.87,38.88,38.59,38.59,318500.0,29.433,29.4405,29.2209,29.2209,318500.0
2008-03-03 10:40:00,38.59,38.62,38.5,38.57,205000.0,29.2209,29.2437,29.1528,29.2058,205000.0
2008-03-03 10:50:00,38.57,38.67,38.5,38.61,180700.0,29.2058,29.2815,29.1528,29.2361,180700.0
2008-03-03 11:00:00,38.61,38.62,38.48,38.48,269600.0,29.2361,29.2437,29.1376,29.1376,269600.0
2008-03-03 11:10:00,38.49,38.85,38.42,38.49,373800.0,29.1452,29.4178,29.0922,29.1452,373800.0
2008-03-03 11:20:00,38.5,38.57,38.43,38.44,284100.0,29.1528,29.2058,29.0998,29.1074,284100.0
2008-03-03 11:30:00,38.44,38.56,38.4,38.44,473200.0,29.1074,29.1982,29.0771,29.1074,473200.0
2008-03-03 11:40:00,38.44,38.45,38.35,38.44,216200.0,29.1074,29.1149,29.0392,29.1074,216200.0
2008-03-03 11:50:00,38.45,38.55,38.39,38.44,342500.0,29.1149,29.1907,29.0695,29.1074,342500.0
2008-03-03 12:00:00,38.44,38.51,38.31,38.41,204400.0,29.1074,29.1604,29.0089,29.0846,204400.0
2008-03-03 12:10:00,38.4,38.5,38.37,38.49,115300.0,29.0771,29.1528,29.0544,29.1452,115300.0
2008-03-03 12:20:00,38.49,38.63,38.44,38.53,160300.0,29.1452,29.2512,29.1074,29.1755,160300.0
2008-03-03 12:30:00,38.53,38.57,38.44,38.44,127500.0,29.1755,29.2058,29.1074,29.1074,127500.0
2008-03-03 12:40:00,38.44,38.49,38.32,38.4,172400.0,29.1074,29.1452,29.0165,29.0771,172400.0
2008-03-03 12:50:00,38.4,38.41,38.3,38.32,148000.0,29.0771,29.0846,29.0013,29.0165,148000.0
2008-03-03 13:00:00,38.32,38.42,38.28,38.42,130400.0,29.0165,29.0922,28.9862,29.0922,130400.0
2008-03-03 13:10:00,38.42,38.47,38.34,38.37,173600.0,29.0922,29.1301,29.0316,29.0544,173600.0
2008-03-03 13:20:00,38.36,38.38,38.24,38.34,217900.0,29.0468,29.0619,28.9559,29.0316,217900.0
2008-03-03 13:30:00,38.34,38.45,38.25,38.34,481600.0,29.0316,29.1149,28.9635,29.0316,481600.0
2008-03-03 13:40:00,38.35,38.5,38.25,38.43,213300.0,29.0392,29.1528,28.9635,29.0998,213300.0
2008-03-03 13:50:00,38.43,38.48,38.27,38.27,213200.0,29.0998,29.1376,28.9786,28.9786,213200.0
2008-03-03 14:00:00,38.26,38.34,38.22,38.32,196200.0,28.9711,29.0316,28.9408,29.0165,196200.0
2008-03-03 14:10:00,38.31,38.34,38.01,38.02,302300.0,29.0089,29.0316,28.7818,28.7893,302300.0
2008-03-03 14:20:00,38.02,38.17,38.01,38.14,326900.0,28.7893,28.9029,28.7818,28.8802,326900.0
2008-03-03 14:30:00,38.14,38.27,37.97,37.98,460400.0,28.8802,28.9786,28.7515,28.759,460400.0
2008-03-03 14:40:00,37.99,38.08,37.98,38.01,343400.0,28.7666,28.8348,28.759,28.7818,343400.0
2008-03-03 14:50:00,38.0,38.08,37.99,38.07,391100.0,28.7742,28.8348,28.7666,28.8272,391100.0
2008-03-03 15:00:00,38.07,38.11,38.06,38.1,413200.0,28.8272,28.8575,28.8196,28.8499,413200.0
2008-03-03 15:10:00,38.11,38.25,38.08,38.24,353700.0,28.8575,28.9635,28.8348,28.9559,353700.0
2008-03-03 15:20:00,38.24,38.34,38.2,38.32,381400.0,28.9559,29.0316,28.9256,29.0165,381400.0
2008-03-03 15:30:00,38.33,38.41,38.29,38.32,389000.0,29.0241,29.0846,28.9938,29.0165,389000.0
2008-03-03 15:40:00,38.32,38.41,38.28,38.4,461700.0,29.0165,29.0846,28.9862,29.0771,461700.0
2008-03-03 15:50:00,38.4,38.67,38.39,38.6,1283700.0,29.0771,29.2815,29.0695,29.2285,1283700.0
2008-03-04 09:30:00,38.13,38.6,38.02,38.55,344100.0,28.8726,29.2285,28.7893,29.1907,344100.0
2008-03-04 09:40:00,38.56,38.63,38.19,38.32,378000.0,29.1982,29.2512,28.9181,29.0165,378000.0
2008-03-04 09:50:00,38.32,38.44,38.23,38.3,356600.0,29.0165,29.1074,28.9483,29.0013,356600.0
2008-03-04 10:00:00,38.29,38.31,38.17,38.3,268000.0,28.9938,29.0089,28.9029,29.0013,268000.0
2008-03-04 10:10:00,38.3,38.41,38.3,38.38,209700.0,29.0013,29.0846,29.0013,29.0619,209700.0
2008-03-04 10:20:00,38.38,38.46,38.25,38.33,195400.0,29.0619,29.1225,28.9635,29.0241,195400.0
2008-03-04 10:30:00,38.32,38.35,38.21,38.26,385100.0,29.0165,29.0392,28.9332,28.9711,385100.0
2008-03-04 10:40:00,38.26,38.26,38.1,38.19,393100.0,28.9711,28.9711,28.8499,28.9181,393100.0
2008-03-04 10:50:00,38.18,38.19,38.01,38.01,329900.0,28.9105,28.9181,28.7818,28.7818,329900.0
2008-03-04 11:00:00,38.01,38.02,37.78,37.78,551400.0,28.7818,28.7893,28.6076,28.6076,551400.0
2008-03-04 11:10:00,37.79,38.5,37.78,37.98,524000.0,28.6152,29.1528,28.6076,28.759,524000.0
2008-03-04 11:20:00,37.98,38.02,37.88,37.89,553800.0,28.759,28.7893,28.6833,28.6909,553800.0
2008-03-04 11:30:00,37.89,38.13,37.88,38.12,394600.0,28.6909,28.8726,28.6833,28.865,394600.0
2008-03-04 11:40:00,38.11,38.12,38.01,38.02,293000.0,28.8575,28.865,28.7818,28.7893,293000.0
2008-03-04 11:50:00,38.03,38.09,38.01,38.04,217600.0,28.7969,28.8423,28.7818,28.8045,217600.0
2008-03-04 12:00:00,38.04,38.2,38.02,38.04,311600.0,28.8045,28.9256,28.7893,28.8045,311600.0
2008-03-04 12:10:00,38.03,38.06,38.01,38.06,169300.0,28.7969,28.8196,28.7818,28.8196,169300.0
2008-03-04 12:20:00,38.06,38.13,38.03,38.1,157200.0,28.8196,28.8726,28.7969,28.8499,157200.0
2008-03-04 12:30:00,38.1,38.2,38.09,38.2,194500.0,28.8499,28.9256,28.8423,28.9256,194500.0
2008-03-04 12:40:00,38.19,38.26,38.16,38.16,190800.0,28.9181,28.9711,28.8953,28.8953,190800.0
2008-03-04 12:50:00,38.17,38.17,38.01,38.07,202500.0,28.9029,28.9029,28.7818,28.8272,202500.0
2008-03-04 13:00:00,38.07,38.07,37.91,37.92,344300.0,28.8272,28.8272,28.706,28.7136,344300.0
2008-03-04 13:10:00,37.92,38.05,37.89,37.93,281700.0,28.7136,28.812,28.6909,28.7212,281700.0
2008-03-04 13:20:00,37.93,38.01,37.83,37.98,235800.0,28.7212,28.7818,28.6455,28.759,235800.0
2008-03-04 13:30:00,37.99,38.0,37.7,37.8,275800.0,28.7666,28.7742,28.547,28.6227,275800.0
2008-03-04 13:40:00,37.79,37.89,37.77,37.83,195400.0,28.6152,28.6909,28.6,28.6455,195400.0
2008-03-04 13:50:00,37.83,37.85,37.67,37.68,252400.0,28.6455,28.6606,28.5243,28.5319,252400.0
2008-03-04 14:00:00,37.69,37.8,37.58,37.79,376600.0,28.5394,28.6227,28.4562,28.6152,376600.0
2008-03-04 14:10:00,37.77,37.81,37.66,37.7,344400.0,28.6,28.6303,28.5167,28.547,344400.0
2008-03-04 14:20:00,37.7,37.8,37.64,37.69,359300.0,28.547,28.6227,28.5016,28.5394,359300.0
2008-03-04 14:30:00,37.69,37.71,37.57,37.66,302000.0,28.5394,28.5546,28.4486,28.5167,302000.0
2008-03-04 14:40:00,37.67,38.07,37.67,38.03,447000.0,28.5243,28.8272,28.5243,28.7969,447000.0
2008-03-04 14:50:00,38.04,38.04,37.82,37.95,512000.0,28.8045,28.8045,28.6379,28.7363,512000.0
2008-03-04 15:00:00,37.96,38.26,37.87,38.15,330000.0,28.7439,28.9711,28.6757,28.8878,330000.0
2008-03-04 15:10:00,38.15,38.38,38.04,38.35,526200.0,28.8878,29.0619,28.8045,29.0392,526200.0
2008-03-04 15:20:00,38.35,38.38,38.14,38.17,341800.0,29.0392,29.0619,28.8802,28.9029,341800.0
2008-03-04 15:30:00,38.16,38.43,38.11,38.42,420600.0,28.8953,29.0998,28.8575,29.0922,420600.0
2008-03-04 15:40:00,38.41,38.53,38.24,38.27,582900.0,29.0846,29.1755,28.9559,28.9786,582900.0
2008-03-04 15:50:00,38.27,38.27,38.08,38.21,528400.0,28.9786,28.9786,28.8348,28.9332,528400.0
2008-03-05 09:30:00,38.6,38.94,38.4,38.78,501800.0,29.2285,29.486,29.0771,29.3648,501800.0
2008-03-05 09:40:00,38.77,38.87,38.64,38.83,418600.0,29.3572,29.433,29.2588,29.4027,418600.0
2008-03-05 09:50:00,38.84,38.99,38.83,38.93,497800.0,29.4102,29.5238,29.4027,29.4784,497800.0
2008-03-05 10:00:00,38.92,39.09,38.92,39.01,515100.0,29.4708,29.5995,29.4708,29.539,515100.0
2008-03-05 10:10:00,39.0,39.14,39.0,39.09,300500.0,29.5314,29.6374,29.5314,29.5995,300500.0
2008-03-05 10:20:00,39.09,39.17,39.05,39.13,397800.0,29.5995,29.6601,29.5693,29.6298,397800.0
2008-03-05 10:30:00,39.13,39.44,39.13,39.24,673300.0,29.6298,29.8646,29.6298,29.7131,673300.0
2008-03-05 10:40:00,39.23,39.3,39.13,39.25,380800.0,29.7056,29.7586,29.6298,29.7207,380800.0
2008-03-05 10:50:00,39.25,39.3,39.11,39.16,248700.0,29.7207,29.7586,29.6147,29.6526,248700.0
2008-03-05 11:00:00,39.17,39.19,39.12,39.16,119900.0,29.6601,29.6753,29.6223,29.6526,119900.0
2008-03-05 11:10:00,39.17,39.29,39.12,39.26,136600.0,29.6601,29.751,29.6223,29.7283,136600.0
2008-03-05 11:20:00,39.27,39.33,39.23,39.24,250800.0,29.7358,29.7813,29.7056,29.7131,250800.0
2008-03-05 11:30:00,39.23,39.33,39.2,39.32,283500.0,29.7056,29.7813,29.6828,29.7737,283500.0
2008-03-05 11:40:00,39.31,39.33,39.17,39.18,248200.0,29.7661,29.7813,29.6601,29.6677,248200.0
2008-03-05 11:50:00,39.19,39.23,39.12,39.12,139600.0,29.6753,29.7056,29.6223,29.6223,139600.0
2008-03-05 12:00:00,39.13,39.31,39.11,39.13,357200.0,29.6298,29.7661,29.6147,29.6298,357200.0
2008-03-05 12:10:00,39.13,39.27,39.1,39.11,265200.0,29.6298,29.7358,29.6071,29.6147,265200.0
2008-03-05 12:20:00,39.11,39.21,39.02,39.09,229800.0,29.6147,29.6904,29.5465,29.5995,229800.0
2008-03-05 12:30:00,39.1,39.2,39.04,39.14,217300.0,29.6071,29.6828,29.5617,29.6374,217300.0
2008-03-05 12:40:00,39.13,39.22,39.11,39.14,141600.0,29.6298,29.698,29.6147,29.6374,141600.0
2008-03-05 12:50:00,39.14,39.21,39.11,39.18,153400.0,29.6374,29.6904,29.6147,29.6677,153400.0
2008-03-05 13:00:00,39.18,39.18,39.1,39.14,133100.0,29.6677,29.6677,29.6071,29.6374,133100.0
2008-03-05 13:10:00,39.14,39.18,39.0,39.06,295900.0,29.6374,29.6677,29.5314,29.5768,295900.0
2008-03-05 13:20:00,39.05,39.07,38.95,39.0,248800.0,29.5693,29.5844,29.4935,29.5314,248800.0
2008-03-05 13:30:00,39.01,39.25,38.74,38.87,348600.0,29.539,29.7207,29.3345,29.433,348600.0
2008-03-05 13:40:00,38.87,38.92,38.79,38.85,353400.0,29.433,29.4708,29.3724,29.4178,353400.0
2008-03-05 13:50:00,38.84,39.01,38.83,38.98,289600.0,29.4102,29.539,29.4027,29.5163,289600.0
2008-03-05 14:00:00,38.97,39.06,38.94,39.03,326500.0,29.5087,29.5768,29.486,29.5541,326500.0
2008-03-05 14:10:00,39.03,39.1,38.95,39.05,151400.0,29.5541,29.6071,29.4935,29.5693,151400.0
2008-03-05 14:20:00,39.05,39.3,38.99,39.03,339900.0,29.5693,29.7586,29.5238,29.5541,339900.0
2008-03-05 14:30:00,39.02,39.03,38.88,38.91,436700.0,29.5465,29.5541,29.4405,29.4632,436700.0
2008-03-05 14:40:00,38.91,39.01,38.9,38.98,361000.0,29.4632,29.539,29.4557,29.5163,361000.0
2008-03-05 14:50:00,38.98,39.03,38.95,39.0,1029800.0,29.5163,29.5541,29.4935,29.5314,1029800.0
2008-03-05 15:00:00,38.99,39.0,38.94,39.0,520600.0,29.5238,29.5314,29.486,29.5314,520600.0
2008-03-05 15:10:00,39.0,39.01,38.86,38.93,420400.0,29.5314,29.539,29.4254,29.4784,420400.0
2008-03-05 15:20:00,38.92,39.05,38.89,39.01,569500.0,29.4708,29.5693,29.4481,29.539,569500.0
2008-03-05 15:30:00,39.02,39.13,39.0,39.07,565600.0,29.5465,29.6298,29.5314,29.5844,565600.0
2008-03-05 15:40:00,39.07,39.11,39.0,39.01,701700.0,29.5844,29.6147,29.5314,29.539,701700.0
2008-03-05 15:50:00,39.01,39.31,39.01,39.31,1230200.0,29.539,29.7661,29.539,29.7661,1230200.0
2008-03-06 09:30:00,38.99,39.14,38.8,39.07,515000.0,29.5238,29.6374,29.38,29.5844,515000.0
2008-03-06 09:40:00,39.07,39.27,38.97,39.18,361600.0,29.5844,29.7358,29.5087,29.6677,361600.0
2008-03-06 09:50:00,39.18,39.32,39.09,39.15,541500.0,29.6677,29.7737,29.5995,29.645,541500.0
2008-03-06 10:00:00,39.14,39.17,38.9,39.12,486900.0,29.6374,29.6601,29.4557,29.6223,486900.0
2008-03-06 10:10:00,39.12,39.18,39.04,39.07,256500.0,29.6223,29.6677,29.5617,29.5844,256500.0
2008-03-06 10:20:00,39.07,39.28,39.06,39.14,279500.0,29.5844,29.7434,29.5768,29.6374,279500.0
2008-03-06 10:30:00,39.14,39.25,39.02,39.13,314400.0,29.6374,29.7207,29.5465,29.6298,314400.0
2008-03-06 10:40:00,39.13,39.28,39.03,39.27,589100.0,29.6298,29.7434,29.5541,29.7358,589100.0
2008-03-06 10:50:00,39.26,39.31,39.18,39.25,328200.0,29.7283,29.7661,29.6677,29.7207,328200.0
2008-03-06 11:00:00,39.25,39.27,39.12,39.19,1105800.0,29.7207,29.7358,29.6223,29.6753,1105800.0
2008-03-06 11:10:00,39.2,39.25,39.08,39.12,321000.0,29.6828,29.7207,29.592,29.6223,321000.0
2008-03-06 11:20:00,39.11,39.17,39.08,39.13,460300.0,29.6147,29.6601,29.592,29.6298,460300.0
2008-03-06 11:30:00,39.13,39.14,38.97,39.09,258600.0,29.6298,29.6374,29.5087,29.5995,258600.0
2008-03-06 11:40:00,39.09,39.11,39.03,39.03,261000.0,29.5995,29.6147,29.5541,29.5541,261000.0
2008-03-06 11:50:00,39.04,39.05,38.79,38.81,279800.0,29.5617,29.5693,29.3724,29.3875,279800.0
2008-03-06 12:00:00,38.82,38.86,38.75,38.76,313200.0,29.3951,29.4254,29.3421,29.3497,313200.0
2008-03-06 12:10:00,38.76,38.78,38.48,38.53,373400.0,29.3497,29.3648,29.1376,29.1755,373400.0
2008-03-06 12:20:00,38.54,38.66,38.52,38.62,177200.0,29.1831,29.2739,29.1679,29.2437,177200.0
2008-03-06 12:30:00,38.63,38.73,38.59,38.65,147000.0,29.2512,29.3269,29.2209,29.2664,147000.0
2008-03-06 12:40:00,38.65,38.86,38.65,38.76,195900.0,29.2664,29.4254,29.2664,29.3497,195900.0
2008-03-06 12:50:00,38.77,38.85,38.71,38.76,179900.0,29.3572,29.4178,29.3118,29.3497,179900.0
2008-03-06 13:00:00,38.76,38.91,38.76,38.81,279400.0,29.3497,29.4632,29.3497,29.3875,279400.0
2008-03-06 13:10:00,38.81,38.85,38.77,38.81,120600.0,29.3875,29.4178,29.3572,29.3875,120600.0
2008-03-06 13:20:00,38.82,38.82,38.68,38.68,107500.0,29.3951,29.3951,29.2891,29.2891,107500.0
2008-03-06 13:30:00,38.68,38.72,38.61,38.67,100700.0,29.2891,29.3194,29.2361,29.2815,100700.0
2008-03-06 13:40:00,38.66,38.98,38.65,38.97,225000.0,29.2739,29.5163,29.2664,29.5087,225000.0
2008-03-06 13:50:00,38.97,39.08,38.88,39.02,273600.0,29.5087,29.592,29.4405,29.5465,273600.0
2008-03-06 14:00:00,39.01,39.05,38.98,39.0,201000.0,29.539,29.5693,29.5163,29.5314,201000.0
2008-03-06 14:10:00,39.0,39.1,38.98,39.08,314300.0,29.5314,29.6071,29.5163,29.592,314300.0
2008-03-06 14:20:00,39.08,39.11,39.03,39.06,388700.0,29.592,29.6147,29.5541,29.5768,388700.0
2008-03-06 14:30:00,39.07,39.1,39.03,39.09,229700.0,29.5844,29.6071,29.5541,29.5995,229700.0
2008-03-06 14:40:00,39.09,39.18,39.08,39.11,353900.0,29.5995,29.6677,29.592,29.6147,353900.0
2008-03-06 14:50:00,39.11,39.12,39.03,39.04,333900.0,29.6147,29.6223,29.5541,29.5617,333900.0
2008-03-06 15:00:00,39.04,39.07,38.94,38.95,347000.0,29.5617,29.5844,29.486,29.4935,347000.0
2008-03-06 15:10:00,38.96,39.01,38.92,39.0,411100.0,29.5011,29.539,29.4708,29.5314,411100.0
2008-03-06 15:20:00,39.0,39.06,38.97,38.99,600000.0,29.5314,29.5768,29.5087,29.5238,600000.0
2008-03-06 15:30:00,38.99,39.0,38.78,38.8,582400.0,29.5238,29.5314,29.3648,29.38,582400.0
2008-03-06 15:40:00,38.81,38.81,38.66,38.74,846000.0,29.3875,29.3875,29.2739,29.3345,846000.0
2008-03-06 15:50:00,38.74,38.75,38.59,38.63,1118500.0,29.3345,29.3421,29.2209,29.2512,1118500.0
2008-03-07 09:30:00,38.3,38.47,38.0,38.42,310700.0,29.0013,29.1301,28.7742,29.0922,310700.0
2008-03-07 09:40:00,38.44,38.6,38.32,38.43,265500.0,29.1074,29.2285,29.0165,29.0998,265500.0
2008-03-07 09:50:00,38.43,38.51,38.13,38.47,392600.0,29.0998,29.1604,28.8726,29.1301,392600.0
2008-03-07 10:00:00,38.49,38.7,38.47,38.59,356100.0,29.1452,29.3042,29.1301,29.2209,356100.0
2008-03-07 10:10:00,38.59,38.59,38.32,38.43,274100.0,29.2209,29.2209,29.0165,29.0998,274100.0
2008-03-07 10:20:00,38.43,38.5,38.26,38.34,221100.0,29.0998,29.1528,28.9711,29.0316,221100.0
2008-03-07 10:30:00,38.34,38.54,38.31,38.48,166400.0,29.0316,29.1831,29.0089,29.1376,166400.0
2008-03-07 10:40:00,38.47,38.56,38.46,38.54,132200.0,29.1301,29.1982,29.1225,29.1831,132200.0
2008-03-07 10:50:00,38.54,38.54,38.4,38.5,118800.0,29.1831,29.1831,29.0771,29.1528,118800.0
2008-03-07 11:00:00,38.5,38.5,38.18,38.23,195200.0,29.1528,29.1528,28.9105,28.9483,195200.0
2008-03-07 11:10:00,38.22,38.33,38.2,38.29,148500.0,28.9408,29.0241,28.9256,28.9938,148500.0
2008-03-07 11:20:00,38.28,38.28,38.21,38.27,158800.0,28.9862,28.9862,28.9332,28.9786,158800.0
2008-03-07 11:30:00,38.27,38.48,38.27,38.46,119900.0,28.9786,29.1376,28.9786,29.1225,119900.0
2008-03-07 11:40:00,38.46,38.49,38.07,38.1,239200.0,29.1225,29.1452,28.8272,28.8499,239200.0
2008-03-07 11:50:00,38.1,38.24,38.1,38.14,220000.0,28.8499,28.9559,28.8499,28.8802,220000.0
2008-03-07 12:00:00,38.14,38.15,37.94,38.03,266800.0,28.8802,28.8878,28.7287,28.7969,266800.0
2008-03-07 12:10:00,38.03,38.08,37.99,38.05,161400.0,28.7969,28.8348,28.7666,28.812,161400.0
2008-03-07 12:20:00,38.04,38.11,38.01,38.02,140400.0,28.8045,28.8575,28.7818,28.7893,140400.0
2008-03-07 12:30:00,38.02,38.1,37.97,37.97,298000.0,28.7893,28.8499,28.7515,28.7515,298000.0
2008-03-07 12:40:00,37.97,38.27,37.97,38.27,176200.0,28.7515,28.9786,28.7515,28.9786,176200.0
2008-03-07 12:50:00,38.27,38.34,38.19,38.24,159100.0,28.9786,29.0316,28.9181,28.9559,159100.0
2008-03-07 13:00:00,38.23,38.28,38.17,38.27,102500.0,28.9483,28.9862,28.9029,28.9786,102500.0
2008-03-07 13:10:00,38.26,38.27,38.07,38.11,116000.0,28.9711,28.9786,28.8272,28.8575,116000.0
2008-03-07 13:20:00,38.12,38.25,38.11,38.23,79500.0,28.865,28.9635,28.8575,28.9483,79500.0
2008-03-07 13:30:00,38.23,38.23,37.96,37.98,194400.0,28.9483,28.9483,28.7439,28.759,194400.0
2008-03-07 13:40:00,37.98,38.01,37.91,37.95,227700.0,28.759,28.7818,28.706,28.7363,227700.0
2008-03-07 13:50:00,37.95,37.95,37.77,37.79,280500.0,28.7363,28.7363,28.6,28.6152,280500.0
2008-03-07 14:00:00,37.79,37.95,37.69,37.94,339900.0,28.6152,28.7363,28.5394,28.7287,339900.0
2008-03-07 14:10:00,37.95,37.96,37.73,37.74,271100.0,28.7363,28.7439,28.5697,28.5773,271100.0
2008-03-07 14:20:00,37.73,37.82,37.62,37.81,405500.0,28.5697,28.6379,28.4864,28.6303,405500.0
2008-03-07 14:30:00,37.81,37.85,37.66,37.69,195100.0,28.6303,28.6606,28.5167,28.5394,195100.0
2008-03-07 14:40:00,37.69,37.92,37.68,37.91,208800.0,28.5394,28.7136,28.5319,28.706,208800.0
2008-03-07 14:50:00,37.9,38.0,37.81,38.0,208400.0,28.6985,28.7742,28.6303,28.7742,208400.0
2008-03-07 15:00:00,38.0,38.06,37.88,38.02,468800.0,28.7742,28.8196,28.6833,28.7893,468800.0
2008-03-07 15:10:00,38.02,38.25,37.95,38.23,476400.0,28.7893,28.9635,28.7363,28.9483,476400.0
2008-03-07 15:20:00,38.23,38.3,38.09,38.14,513400.0,28.9483,29.0013,28.8423,28.8802,513400.0
2008-03-07 15:30:00,38.14,38.21,38.0,38.15,539400.0,28.8802,28.9332,28.7742,28.8878,539400.0
2008-03-07 15:40:00,38.15,38.18,37.98,38.0,627300.0,28.8878,28.9105,28.759,28.7742,627300.0
2008-03-07 15:50:00,38.01,38.09,37.95,38.01,880300.0,28.7818,28.8423,28.7363,28.7818,880300.0
2008-03-10 09:30:00,37.95,37.95,37.39,37.39,372200.0,28.7363,28.7363,28.3123,28.3123,372200.0
2008-03-10 09:40:00,37.39,37.54,37.33,37.41,294400.0,28.3123,28.4259,28.2668,28.3274,294400.0
2008-03-10 09:50:00,37.42,37.55,37.29,37.51,209300.0,28.335,28.4334,28.2366,28.4031,209300.0
2008-03-10 10:00:00,37.5,37.69,37.44,37.51,320500.0,28.3956,28.5394,28.3501,28.4031,320500.0
2008-03-10 10:10:00,37.51,37.67,37.48,37.59,182400.0,28.4031,28.5243,28.3804,28.4637,182400.0
2008-03-10 10:20:00,37.59,37.92,37.51,37.91,214900.0,28.4637,28.7136,28.4031,28.706,214900.0
2008-03-10 10:30:00,37.91,38.23,37.86,38.14,430100.0,28.706,28.9483,28.6682,28.8802,430100.0
2008-03-10 10:40:00,38.13,38.15,37.91,38.05,279900.0,28.8726,28.8878,28.706,28.812,279900.0
2008-03-10 10:50:00,38.05,38.12,37.9,37.95,191100.0,28.812,28.865,28.6985,28.7363,191100.0
2008-03-10 11:00:00,37.94,38.1,37.91,37.94,161800.0,28.7287,28.8499,28.706,28.7287,161800.0
2008-03-10 11:10:00,37.94,37.98,37.8,37.82,469600.0,28.7287,28.759,28.6227,28.6379,469600.0
2008-03-10 11:20:00,37.83,37.84,37.67,37.68,188400.0,28.6455,28.653,28.5243,28.5319,188400.0
2008-03-10 11:30:00,37.69,37.7,37.52,37.53,353000.0,28.5394,28.547,28.4107,28.4183,353000.0
2008-03-10 11:40:00,37.52,37.52,37.21,37.22,789700.0,28.4107,28.4107,28.176,28.1836,789700.0
2008-03-10 11:50:00,37.21,37.38,37.2,37.37,635300.0,28.176,28.3047,28.1684,28.2971,635300.0
2008-03-10 12:00:00,37.37,37.41,37.24,37.39,257000.0,28.2971,28.3274,28.1987,28.3123,257000.0
2008-03-10 12:10:00,37.4,37.46,37.31,37.41,420700.0,28.3199,28.3653,28.2517,28.3274,420700.0
2008-03-10 12:20:00,37.42,37.44,37.23,37.29,389400.0,28.335,28.3501,28.1911,28.2366,389400.0
2008-03-10 12:30:00,37.29,37.4,37.26,37.4,306300.0,28.2366,28.3199,28.2138,28.3199,306300.0
2008-03-10 12:40:00,37.39,37.45,37.32,37.35,248500.0,28.3123,28.3577,28.2593,28.282,248500.0
2008-03-10 12:50:00,37.35,37.51,37.27,37.46,330300.0,28.282,28.4031,28.2214,28.3653,330300.0
2008-03-10 13:00:00,37.46,37.52,37.44,37.51,156200.0,28.3653,28.4107,28.3501,28.4031,156200.0
2008-03-10 13:10:00,37.5,37.53,37.44,37.45,205500.0,28.3956,28.4183,28.3501,28.3577,205500.0
2008-03-10 13:20:00,37.44,37.44,37.3,37.33,158900.0,28.3501,28.3501,28.2441,28.2668,158900.0
2008-03-10 13:30:00,37.32,37.42,37.26,37.26,211400.0,28.2593,28.335,28.2138,28.2138,211400.0
2008-03-10 13:40:00,37.26,37.31,37.24,37.27,164600.0,28.2138,28.2517,28.1987,28.2214,164600.0
2008-03-10 13:50:00,37.27,37.3,37.2,37.22,176600.0,28.2214,28.2441,28.1684,28.1836,176600.0
2008-03-10 14:00:00,37.21,37.21,36.99,37.05,587300.0,28.176,28.176,28.0094,28.0548,587300.0
2008-03-10 14:10:00,37.05,37.21,36.96,36.97,871000.0,28.0548,28.176,27.9867,27.9943,871000.0
2008-03-10 14:20:00,36.97,37.02,36.9,37.0,534600.0,27.9943,28.0321,27.9412,28.017,534600.0
2008-03-10 14:30:00,36.99,37.01,36.89,36.99,536100.0,28.0094,28.0245,27.9337,28.0094,536100.0
2008-03-10 14:40:00,36.99,37.0,36.89,36.91,323400.0,28.0094,28.017,27.9337,27.9488,323400.0
2008-03-10 14:50:00,36.9,36.97,36.88,36.9,292200.0,27.9412,27.9943,27.9261,27.9412,292200.0
2008-03-10 15:00:00,36.9,36.93,36.82,36.89,381700.0,27.9412,27.964,27.8807,27.9337,381700.0
2008-03-10 15:10:00,36.89,36.98,36.85,36.92,447500.0,27.9337,28.0018,27.9034,27.9564,447500.0
2008-03-10 15:20:00,36.92,37.01,36.89,37.0,542800.0,27.9564,28.0245,27.9337,28.017,542800.0
2008-03-10 15:30:00,36.99,37.01,36.92,36.93,904400.0,28.0094,28.0245,27.9564,27.964,904400.0
2008-03-10 15:40:00,36.93,37.02,36.92,36.96,976200.0,27.964,28.0321,27.9564,27.9867,976200.0
2008-03-10 15:50:00,36.96,37.04,36.91,37.03,1519500.0,27.9867,28.0473,27.9488,28.0397,1519500.0
2008-03-11 09:30:00,37.74,37.97,37.45,37.81,537200.0,28.5773,28.7515,28.3577,28.6303,537200.0
2008-03-11 09:40:00,37.81,37.81,37.66,37.73,385700.0,28.6303,28.6303,28.5167,28.5697,385700.0
2008-03-11 09:50:00,37.73,37.78,37.55,37.68,353800.0,28.5697,28.6076,28.4334,28.5319,353800.0
2008-03-11 10:00:00,37.66,37.8,37.59,37.8,454600.0,28.5167,28.6227,28.4637,28.6227,454600.0
2008-03-11 10:10:00,37.82,37.96,37.72,37.73,352900.0,28.6379,28.7439,28.5622,28.5697,352900.0
2008-03-11 10:20:00,37.73,37.74,37.61,37.63,380400.0,28.5697,28.5773,28.4789,28.494,380400.0
2008-03-11 10:30:00,37.64,37.72,37.56,37.72,358700.0,28.5016,28.5622,28.441,28.5622,358700.0
2008-03-11 10:40:00,37.72,37.78,37.68,37.74,243700.0,28.5622,28.6076,28.5319,28.5773,243700.0
2008-03-11 10:50:00,37.74,37.75,37.65,37.72,232400.0,28.5773,28.5849,28.5092,28.5622,232400.0
2008-03-11 11:00:00,37.71,37.76,37.57,37.58,253700.0,28.5546,28.5925,28.4486,28.4562,253700.0
2008-03-11 11:10:00,37.57,37.63,37.51,37.59,240200.0,28.4486,28.494,28.4031,28.4637,240200.0
2008-03-11 11:20:00,37.58,37.66,37.53,37.64,213500.0,28.4562,28.5167,28.4183,28.5016,213500.0
2008-03-11 11:30:00,37.65,37.7,37.6,37.64,449200.0,28.5092,28.547,28.4713,28.5016,449200.0
2008-03-11 11:40:00,37.64,37.64,37.48,37.51,299800.0,28.5016,28.5016,28.3804,28.4031,299800.0
2008-03-11 11:50:00,37.52,37.61,37.47,37.52,252900.0,28.4107,28.4789,28.3729,28.4107,252900.0
2008-03-11 12:00:00,37.53,37.59,37.49,37.55,193000.0,28.4183,28.4637,28.388,28.4334,193000.0
2008-03-11 12:10:00,37.53,37.7,37.51,37.57,411600.0,28.4183,28.547,28.4031,28.4486,411600.0
2008-03-11 12:20:00,37.57,37.7,37.57,37.7,112600.0,28.4486,28.547,28.4486,28.547,112600.0
2008-03-11 12:30:00,37.69,37.7,37.57,37.6,199300.0,28.5394,28.547,28.4486,28.4713,199300.0
2008-03-11 12:40:00,37.6,37.66,37.58,37.6,485300.0,28.4713,28.5167,28.4562,28.4713,485300.0
2008-03-11 12:50:00,37.6,37.73,37.57,37.7,371100.0,28.4713,28.5697,28.4486,28.547,371100.0
2008-03-11 13:00:00,37.71,37.76,37.67,37.7,132500.0,28.5546,28.5925,28.5243,28.547,132500.0
2008-03-11 13:10:00,37.7,37.91,37.69,37.89,327400.0,28.547,28.706,28.5394,28.6909,327400.0
2008-03-11 13:20:00,37.88,37.99,37.82,37.96,187600.0,28.6833,28.7666,28.6379,28.7439,187600.0
2008-03-11 13:30:00,37.96,38.0,37.89,37.95,138100.0,28.7439,28.7742,28.6909,28.7363,138100.0
2008-03-11 13:40:00,37.95,37.98,37.81,37.84,241300.0,28.7363,28.759,28.6303,28.653,241300.0
2008-03-11 13:50:00,37.85,38.11,37.83,38.1,205200.0,28.6606,28.8575,28.6455,28.8499,205200.0
2008-03-11 14:00:00,38.11,38.12,37.97,37.98,196000.0,28.8575,28.865,28.7515,28.759,196000.0
2008-03-11 14:10:00,37.98,38.08,37.93,38.06,186900.0,28.759,28.8348,28.7212,28.8196,186900.0
2008-03-11 14:20:00,38.06,38.09,37.96,38.08,144000.0,28.8196,28.8423,28.7439,28.8348,144000.0
2008-03-11 14:30:00,38.07,38.17,38.03,38.15,163800.0,28.8272,28.9029,28.7969,28.8878,163800.0
2008-03-11 14:40:00,38.16,38.44,38.15,38.43,363900.0,28.8953,29.1074,28.8878,29.0998,363900.0
2008-03-11 14:50:00,38.44,38.44,38.27,38.39,298500.0,29.1074,29.1074,28.9786,29.0695,298500.0
2008-03-11 15:00:00,38.39,38.43,38.24,38.31,414200.0,29.0695,29.0998,28.9559,29.0089,414200.0
2008-03-11 15:10:00,38.31,38.39,38.25,38.39,237400.0,29.0089,29.0695,28.9635,29.0695,237400.0
2008-03-11 15:20:00,38.39,38.44,38.28,38.31,500400.0,29.0695,29.1074,28.9862,29.0089,500400.0
2008-03-11 15:30:00,38.3,38.32,38.17,38.29,452600.0,29.0013,29.0165,28.9029,28.9938,452600.0
2008-03-11 15:40:00,38.3,38.3,38.17,38.25,669200.0,29.0013,29.0013,28.9029,28.9635,669200.0
2008-03-11 15:50:00,38.26,38.4,38.24,38.35,1068300.0,28.9711,29.0771,28.9559,29.0392,1068300.0
2008-03-12 09:30:00,38.35,38.62,38.05,38.5,992900.0,29.0392,29.2437,28.812,29.1528,992900.0
2008-03-12 09:40:00,38.51,38.66,38.43,38.61,459900.0,29.1604,29.2739,29.0998,29.2361,459900.0
2008-03-12 09:50:00,38.6,38.67,38.48,38.62,329700.0,29.2285,29.2815,29.1376,29.2437,329700.0
2008-03-12 10:00:00,38.61,38.66,38.43,38.47,256100.0,29.2361,29.2739,29.0998,29.1301,256100.0
2008-03-12 10:10:00,38.46,38.54,38.38,38.41,236600.0,29.1225,29.1831,29.0619,29.0846,236600.0
2008-03-12 10:20:00,38.4,38.47,38.33,38.34,204200.0,29.0771,29.1301,29.0241,29.0316,204200.0
2008-03-12 10:30:00,38.33,38.34,37.69,37.73,574400.0,29.0241,29.0316,28.5394,28.5697,574400.0
2008-03-12 10:40:00,37.73,37.83,37.68,37.77,276500.0,28.5697,28.6455,28.5319,28.6,276500.0
2008-03-12 10:50:00,37.77,37.87,37.73,37.85,461900.0,28.6,28.6757,28.5697,28.6606,461900.0
2008-03-12 11:00:00,37.85,38.07,37.84,37.99,294900.0,28.6606,28.8272,28.653,28.7666,294900.0
2008-03-12 11:10:00,37.99,38.08,37.95,38.0,167600.0,28.7666,28.8348,28.7363,28.7742,167600.0
2008-03-12 11:20:00,38.0,38.01,37.86,37.9,183500.0,28.7742,28.7818,28.6682,28.6985,183500.0
2008-03-12 11:30:00,37.9,38.06,37.9,38.02,190100.0,28.6985,28.8196,28.6985,28.7893,190100.0
2008-03-12 11:40:00,38.02,38.15,37.95,37.97,211400.0,28.7893,28.8878,28.7363,28.7515,211400.0
2008-03-12 11:50:00,37.96,37.97,37.88,37.96,167600.0,28.7439,28.7515,28.6833,28.7439,167600.0
2008-03-12 12:00:00,37.96,37.98,37.87,37.87,90200.0,28.7439,28.759,28.6757,28.6757,90200.0
2008-03-12 12:10:00,37.88,37.95,37.86,37.89,93300.0,28.6833,28.7363,28.6682,28.6909,93300.0
2008-03-12 12:20:00,37.89,38.1,37.87,38.04,151000.0,28.6909,28.8499,28.6757,28.8045,151000.0
2008-03-12 12:30:00,38.05,38.08,37.97,37.99,115700.0,28.812,28.8348,28.7515,28.7666,115700.0
2008-03-12 12:40:00,38.0,38.09,37.97,37.99,158800.0,28.7742,28.8423,28.7515,28.7666,158800.0
2008-03-12 12:50:00,38.0,38.01,37.88,37.95,199200.0,28.7742,28.7818,28.6833,28.7363,199200.0
2008-03-12 13:00:00,37.96,38.06,37.9,38.03,191400.0,28.7439,28.8196,28.6985,28.7969,191400.0
2008-03-12 13:10:00,38.03,38.05,37.98,38.02,104300.0,28.7969,28.812,28.759,28.7893,104300.0
2008-03-12 13:20:00,38.01,38.08,38.0,38.03,124400.0,28.7818,28.8348,28.7742,28.7969,124400.0
2008-03-12 13:30:00,38.04,38.05,37.92,37.93,144300.0,28.8045,28.812,28.7136,28.7212,144300.0
2008-03-12 13:40:00,37.94,37.98,37.89,37.95,192100.0,28.7287,28.759,28.6909,28.7363,192100.0
2008-03-12 13:50:00,37.95,38.01,37.9,37.91,137400.0,28.7363,28.7818,28.6985,28.706,137400.0
2008-03-12 14:00:00,37.91,38.02,37.89,37.97,201200.0,28.706,28.7893,28.6909,28.7515,201200.0
2008-03-12 14:10:00,37.97,38.01,37.88,37.94,182700.0,28.7515,28.7818,28.6833,28.7287,182700.0
2008-03-12 14:20:00,37.94,38.03,37.9,38.03,129600.0,28.7287,28.7969,28.6985,28.7969,129600.0
2008-03-12 14:30:00,38.02,38.14,37.97,38.08,175200.0,28.7893,28.8802,28.7515,28.8348,175200.0
2008-03-12 14:40:00,38.08,38.15,38.05,38.13,161300.0,28.8348,28.8878,28.812,28.8726,161300.0
2008-03-12 14:50:00,38.12,38.16,37.9,38.09,154400.0,28.865,28.8953,28.6985,28.8423,154400.0
2008-03-12 15:00:00,38.07,38.07,37.97,38.0,169900.0,28.8272,28.8272,28.7515,28.7742,169900.0
2008-03-12 15:10:00,38.0,38.11,37.94,38.09,249500.0,28.7742,28.8575,28.7287,28.8423,249500.0
2008-03-12 15:20:00,38.09,38.12,38.03,38.04,294800.0,28.8423,28.865,28.7969,28.8045,294800.0
2008-03-12 15:30:00,38.05,38.06,37.9,37.92,350500.0,28.812,28.8196,28.6985,28.7136,350500.0
2008-03-12 15:40:00,37.92,38.01,37.9,37.98,374600.0,28.7136,28.7818,28.6985,28.759,374600.0
2008-03-12 15:50:00,37.99,38.01,37.83,37.89,705900.0,28.7666,28.7818,28.6455,28.6909,705900.0
2008-03-13 09:30:00,37.54,37.74,36.97,37.22,426400.0,28.4259,28.5773,27.9943,28.1836,426400.0
2008-03-13 09:40:00,37.22,37.38,37.0,37.13,346100.0,28.1836,28.3047,28.017,28.1154,346100.0
2008-03-13 09:50:00,37.13,37.28,37.11,37.25,446800.0,28.1154,28.229,28.1003,28.2063,446800.0
2008-03-13 10:00:00,37.24,37.27,37.07,37.22,691600.0,28.1987,28.2214,28.07,28.1836,691600.0
2008-03-13 10:10:00,37.22,37.32,37.21,37.25,317400.0,28.1836,28.2593,28.176,28.2063,317400.0
2008-03-13 10:20:00,37.26,37.32,37.11,37.31,242700.0,28.2138,28.2593,28.1003,28.2517,242700.0
2008-03-13 10:30:00,37.32,37.5,37.31,37.4,269600.0,28.2593,28.3956,28.2517,28.3199,269600.0
2008-03-13 10:40:00,37.4,37.45,37.31,37.41,226900.0,28.3199,28.3577,28.2517,28.3274,226900.0
2008-03-13 10:50:00,37.41,37.46,37.34,37.42,361700.0,28.3274,28.3653,28.2744,28.335,361700.0
2008-03-13 11:00:00,37.42,37.51,37.33,37.44,418100.0,28.335,28.4031,28.2668,28.3501,418100.0
2008-03-13 11:10:00,37.44,37.71,37.4,37.67,719500.0,28.3501,28.5546,28.3199,28.5243,719500.0
2008-03-13 11:20:00,37.67,37.93,37.6,37.64,630400.0,28.5243,28.7212,28.4713,28.5016,630400.0
2008-03-13 11:30:00,37.63,37.85,37.59,37.83,543800.0,28.494,28.6606,28.4637,28.6455,543800.0
2008-03-13 11:40:00,37.83,37.83,37.64,37.77,274400.0,28.6455,28.6455,28.5016,28.6,274400.0
2008-03-13 11:50:00,37.78,37.96,37.78,37.89,272100.0,28.6076,28.7439,28.6076,28.6909,272100.0
2008-03-13 12:00:00,37.9,38.08,37.86,37.92,365500.0,28.6985,28.8348,28.6682,28.7136,365500.0
2008-03-13 12:10:00,37.92,37.97,37.86,37.93,234000.0,28.7136,28.7515,28.6682,28.7212,234000.0
2008-03-13 12:20:00,37.93,37.95,37.84,37.87,263700.0,28.7212,28.7363,28.653,28.6757,263700.0
2008-03-13 12:30:00,37.87,37.94,37.81,37.93,291500.0,28.6757,28.7287,28.6303,28.7212,291500.0
2008-03-13 12:40:00,37.94,38.02,37.84,37.85,556900.0,28.7287,28.7893,28.653,28.6606,556900.0
2008-03-13 12:50:00,37.86,37.9,37.78,37.88,381300.0,28.6682,28.6985,28.6076,28.6833,381300.0
2008-03-13 13:00:00,37.88,38.03,37.87,37.98,223100.0,28.6833,28.7969,28.6757,28.759,223100.0
2008-03-13 13:10:00,37.98,38.07,37.9,37.95,365100.0,28.759,28.8272,28.6985,28.7363,365100.0
2008-03-13 13:20:00,37.95,38.33,37.95,38.28,251600.0,28.7363,29.0241,28.7363,28.9862,251600.0
2008-03-13 13:30:00,38.28,38.39,38.25,38.3,216600.0,28.9862,29.0695,28.9635,29.0013,216600.0
2008-03-13 13:40:00,38.3,38.31,38.13,38.17,325000.0,29.0013,29.0089,28.8726,28.9029,325000.0
2008-03-13 13:50:00,38.17,38.44,38.15,38.31,252200.0,28.9029,29.1074,28.8878,29.0089,252200.0
2008-03-13 14:00:00,38.31,38.43,38.27,38.32,266600.0,29.0089,29.0998,28.9786,29.0165,266600.0
2008-03-13 14:10:00,38.32,38.41,38.24,38.32,231300.0,29.0165,29.0846,28.9559,29.0165,231300.0
2008-03-13 14:20:00,38.31,38.59,38.3,38.56,473500.0,29.0089,29.2209,29.0013,29.1982,473500.0
2008-03-13 14:30:00,38.55,38.58,38.42,38.43,453500.0,29.1907,29.2134,29.0922,29.0998,453500.0
2008-03-13 14:40:00,38.43,38.48,38.39,38.43,294900.0,29.0998,29.1376,29.0695,29.0998,294900.0
2008-03-13 14:50:00,38.43,38.5,38.39,38.5,256600.0,29.0998,29.1528,29.0695,29.1528,256600.0
2008-03-13 15:00:00,38.51,38.57,38.38,38.55,574500.0,29.1604,29.2058,29.0619,29.1907,574500.0
2008-03-13 15:10:00,38.55,38.63,38.52,38.63,420200.0,29.1907,29.2512,29.1679,29.2512,420200.0
2008-03-13 15:20:00,38.63,38.87,38.58,38.77,698000.0,29.2512,29.433,29.2134,29.3572,698000.0
2008-03-13 15:30:00,38.78,38.85,38.68,38.77,482100.0,29.3648,29.4178,29.2891,29.3572,482100.0
2008-03-13 15:40:00,38.78,38.83,38.42,38.43,752400.0,29.3648,29.4027,29.0922,29.0998,752400.0
2008-03-13 15:50:00,38.42,38.57,38.39,38.52,906500.0,29.0922,29.2058,29.0695,29.1679,906500.0
2008-03-14 09:30:00,38.82,38.89,38.27,38.48,319300.0,29.3951,29.4481,28.9786,29.1376,319300.0
2008-03-14 09:40:00,38.48,38.6,37.86,37.99,368900.0,29.1376,29.2285,28.6682,28.7666,368900.0
2008-03-14 09:50:00,37.99,38.1,37.78,37.97,497200.0,28.7666,28.8499,28.6076,28.7515,497200.0
2008-03-14 10:00:00,37.97,38.23,37.41,38.18,570300.0,28.7515,28.9483,28.3274,28.9105,570300.0
2008-03-14 10:10:00,38.19,38.39,38.0,38.22,290500.0,28.9181,29.0695,28.7742,28.9408,290500.0
2008-03-14 10:20:00,38.22,38.24,37.82,38.01,339000.0,28.9408,28.9559,28.6379,28.7818,339000.0
2008-03-14 10:30:00,37.98,38.06,37.82,37.92,231900.0,28.759,28.8196,28.6379,28.7136,231900.0
2008-03-14 10:40:00,37.91,38.09,37.65,37.87,356600.0,28.706,28.8423,28.5092,28.6757,356600.0
2008-03-14 10:50:00,37.89,38.2,37.82,38.08,231900.0,28.6909,28.9256,28.6379,28.8348,231900.0
2008-03-14 11:00:00,38.08,38.17,37.97,38.04,233900.0,28.8348,28.9029,28.7515,28.8045,233900.0
2008-03-14 11:10:00,38.03,38.03,37.73,37.79,243600.0,28.7969,28.7969,28.5697,28.6152,243600.0
2008-03-14 11:20:00,37.79,37.86,37.7,37.72,148800.0,28.6152,28.6682,28.547,28.5622,148800.0
2008-03-14 11:30:00,37.71,37.77,37.59,37.68,311300.0,28.5546,28.6,28.4637,28.5319,311300.0
2008-03-14 11:40:00,37.69,37.9,37.61,37.86,397600.0,28.5394,28.6985,28.4789,28.6682,397600.0
2008-03-14 11:50:00,37.86,38.09,37.85,38.03,277200.0,28.6682,28.8423,28.6606,28.7969,277200.0
2008-03-14 12:00:00,38.03,38.13,37.98,38.07,132200.0,28.7969,28.8726,28.759,28.8272,132200.0
2008-03-14 12:10:00,38.06,38.2,38.01,38.14,148200.0,28.8196,28.9256,28.7818,28.8802,148200.0
2008-03-14 12:20:00,38.12,38.23,38.04,38.23,138900.0,28.865,28.9483,28.8045,28.9483,138900.0
2008-03-14 12:30:00,38.22,38.27,38.12,38.2,173100.0,28.9408,28.9786,28.865,28.9256,173100.0
2008-03-14 12:40:00,38.19,38.34,38.12,38.33,250500.0,28.9181,29.0316,28.865,29.0241,250500.0
2008-03-14 12:50:00,38.33,38.47,38.19,38.32,329700.0,29.0241,29.1301,28.9181,29.0165,329700.0
2008-03-14 13:00:00,38.32,38.32,38.08,38.08,241700.0,29.0165,29.0165,28.8348,28.8348,241700.0
2008-03-14 13:10:00,38.08,38.13,37.97,38.02,265100.0,28.8348,28.8726,28.7515,28.7893,265100.0
2008-03-14 13:20:00,38.03,38.14,37.99,38.06,186000.0,28.7969,28.8802,28.7666,28.8196,186000.0
2008-03-14 13:30:00,38.07,38.12,37.95,38.03,152900.0,28.8272,28.865,28.7363,28.7969,152900.0
2008-03-14 13:40:00,38.02,38.21,37.99,38.09,153800.0,28.7893,28.9332,28.7666,28.8423,153800.0
2008-03-14 13:50:00,38.11,38.14,38.01,38.02,140200.0,28.8575,28.8802,28.7818,28.7893,140200.0
2008-03-14 14:00:00,38.02,38.07,37.97,37.98,166200.0,28.7893,28.8272,28.7515,28.759,166200.0
2008-03-14 14:10:00,37.99,37.99,37.76,37.77,232900.0,28.7666,28.7666,28.5925,28.6,232900.0
2008-03-14 14:20:00,37.78,37.85,37.67,37.75,222800.0,28.6076,28.6606,28.5243,28.5849,222800.0
2008-03-14 14:30:00,37.73,37.85,37.62,37.76,309700.0,28.5697,28.6606,28.4864,28.5925,309700.0
2008-03-14 14:40:00,37.77,38.11,37.74,37.86,334100.0,28.6,28.8575,28.5773,28.6682,334100.0
2008-03-14 14:50:00,37.86,38.12,37.84,38.1,205000.0,28.6682,28.865,28.653,28.8499,205000.0
2008-03-14 15:00:00,38.1,38.18,37.95,38.1,297800.0,28.8499,28.9105,28.7363,28.8499,297800.0
2008-03-14 15:10:00,38.09,38.5,38.04,38.35,454900.0,28.8423,29.1528,28.8045,29.0392,454900.0
2008-03-14 15:20:00,38.34,38.56,38.34,38.48,482200.0,29.0316,29.1982,29.0316,29.1376,482200.0
2008-03-14 15:30:00,38.48,38.5,38.23,38.34,688600.0,29.1376,29.1528,28.9483,29.0316,688600.0
2008-03-14 15:40:00,38.34,38.39,38.21,38.33,641500.0,29.0316,29.0695,28.9332,29.0241,641500.0
2008-03-14 15:50:00,38.34,38.48,38.22,38.31,802800.0,29.0316,29.1376,28.9408,29.0089,802800.0
2008-03-17 09:30:00,37.0,37.67,36.67,37.37,957700.0,28.017,28.5243,27.7671,28.2971,957700.0
2008-03-17 09:40:00,37.35,37.65,37.32,37.53,422200.0,28.282,28.5092,28.2593,28.4183,422200.0
2008-03-17 09:50:00,37.52,37.6,37.2,37.35,447700.0,28.4107,28.4713,28.1684,28.282,447700.0
2008-03-17 10:00:00,37.37,37.43,37.17,37.24,293600.0,28.2971,28.3426,28.1457,28.1987,293600.0
2008-03-17 10:10:00,37.25,37.38,37.2,37.28,347500.0,28.2063,28.3047,28.1684,28.229,347500.0
2008-03-17 10:20:00,37.26,37.36,37.21,37.28,443100.0,28.2138,28.2896,28.176,28.229,443100.0
2008-03-17 10:30:00,37.29,37.31,37.1,37.25,527000.0,28.2366,28.2517,28.0927,28.2063,527000.0
2008-03-17 10:40:00,37.24,37.36,37.22,37.26,328500.0,28.1987,28.2896,28.1836,28.2138,328500.0
2008-03-17 10:50:00,37.27,37.4,37.22,37.26,301500.0,28.2214,28.3199,28.1836,28.2138,301500.0
2008-03-17 11:00:00,37.25,37.31,37.2,37.22,200800.0,28.2063,28.2517,28.1684,28.1836,200800.0
2008-03-17 11:10:00,37.24,37.31,36.99,37.11,297700.0,28.1987,28.2517,28.0094,28.1003,297700.0
2008-03-17 11:20:00,37.11,37.2,36.99,37.07,220100.0,28.1003,28.1684,28.0094,28.07,220100.0
2008-03-17 11:30:00,37.07,37.16,36.99,37.1,214700.0,28.07,28.1381,28.0094,28.0927,214700.0
2008-03-17 11:40:00,37.11,37.12,36.99,37.01,298300.0,28.1003,28.1078,28.0094,28.0245,298300.0
2008-03-17 11:50:00,37.02,37.02,36.69,36.69,232700.0,28.0321,28.0321,27.7822,27.7822,232700.0
2008-03-17 12:00:00,36.68,36.87,36.6,36.8,408400.0,27.7747,27.9185,27.7141,27.8655,408400.0
2008-03-17 12:10:00,36.78,36.81,36.63,36.68,334500.0,27.8504,27.8731,27.7368,27.7747,334500.0
2008-03-17 12:20:00,36.69,36.69,36.4,36.4,491700.0,27.7822,27.7822,27.5626,27.5626,491700.0
2008-03-17 12:30:00,36.41,37.38,36.29,36.63,447700.0,27.5702,28.3047,27.4793,27.7368,447700.0
2008-03-17 12:40:00,36.63,36.76,36.61,36.72,308500.0,27.7368,27.8352,27.7217,27.8049,308500.0
2008-03-17 12:50:00,36.72,36.84,36.64,36.84,319000.0,27.8049,27.8958,27.7444,27.8958,319000.0
2008-03-17 13:00:00,36.85,36.93,36.75,36.77,244500.0,27.9034,27.964,27.8277,27.8428,244500.0
2008-03-17 13:10:00,36.77,36.78,36.6,36.69,250700.0,27.8428,27.8504,27.7141,27.7822,250700.0
2008-03-17 13:20:00,36.7,36.7,36.41,36.53,239500.0,27.7898,27.7898,27.5702,27.6611,239500.0
2008-03-17 13:30:00,36.53,36.57,36.35,36.36,351000.0,27.6611,27.6914,27.5248,27.5323,351000.0
2008-03-17 13:40:00,36.35,36.65,36.34,36.56,366300.0,27.5248,27.7519,27.5172,27.6838,366300.0
2008-03-17 13:50:00,36.57,36.75,36.53,36.75,257500.0,27.6914,27.8277,27.6611,27.8277,257500.0
2008-03-17 14:00:00,36.74,36.99,36.6,36.93,594400.0,27.8201,28.0094,27.7141,27.964,594400.0
2008-03-17 14:10:00,36.91,36.98,36.8,36.81,547400.0,27.9488,28.0018,27.8655,27.8731,547400.0
2008-03-17 14:20:00,36.8,36.95,36.6,36.85,329200.0,27.8655,27.9791,27.7141,27.9034,329200.0
2008-03-17 14:30:00,36.85,36.86,36.6,36.76,316400.0,27.9034,27.911,27.7141,27.8352,316400.0
2008-03-17 14:40:00,36.77,36.95,36.75,36.76,402400.0,27.8428,27.9791,27.8277,27.8352,402400.0
2008-03-17 14:50:00,36.78,36.92,36.69,36.83,356400.0,27.8504,27.9564,27.7822,27.8882,356400.0
2008-03-17 15:00:00,36.84,36.97,36.73,36.85,1006700.0,27.8958,27.9943,27.8125,27.9034,1006700.0
2008-03-17 15:10:00,36.86,36.86,36.64,36.72,541900.0,27.911,27.911,27.7444,27.8049,541900.0
2008-03-17 15:20:00,36.72,36.8,36.62,36.69,1284800.0,27.8049,27.8655,27.7292,27.7822,1284800.0
2008-03-17 15:30:00,36.69,36.9,36.64,36.84,1615300.0,27.7822,27.9412,27.7444,27.8958,1615300.0
2008-03-17 15:40:00,36.85,36.94,36.69,36.7,1235700.0,27.9034,27.9715,27.7822,27.7898,1235700.0
2008-03-17 15:50:00,36.7,36.82,36.57,36.59,2046700.0,27.7898,27.8807,27.6914,27.7065,2046700.0
2008-03-18 09:30:00,37.24,37.5,37.21,37.36,811800.0,28.1987,28.3956,28.176,28.2896,811800.0
2008-03-18 09:40:00,37.36,37.55,37.35,37.46,1401500.0,28.2896,28.4334,28.282,28.3653,1401500.0
2008-03-18 09:50:00,37.45,37.51,37.34,37.4,535200.0,28.3577,28.4031,28.2744,28.3199,535200.0
2008-03-18 10:00:00,37.4,37.5,37.4,37.46,527000.0,28.3199,28.3956,28.3199,28.3653,527000.0
2008-03-18 10:10:00,37.46,37.49,37.32,37.41,274500.0,28.3653,28.388,28.2593,28.3274,274500.0
2008-03-18 10:20:00,37.4,37.41,37.21,37.38,393100.0,28.3199,28.3274,28.176,28.3047,393100.0
2008-03-18 10:30:00,37.38,37.5,37.31,37.44,494200.0,28.3047,28.3956,28.2517,28.3501,494200.0
2008-03-18 10:40:00,37.45,37.51,37.36,37.37,318400.0,28.3577,28.4031,28.2896,28.2971,318400.0
2008-03-18 10:50:00,37.36,37.52,37.35,37.48,304300.0,28.2896,28.4107,28.282,28.3804,304300.0
2008-03-18 11:00:00,37.49,37.54,37.44,37.47,376800.0,28.388,28.4259,28.3501,28.3729,376800.0
2008-03-18 11:10:00,37.47,37.5,37.35,37.36,3554900.0,28.3729,28.3956,28.282,28.2896,3554900.0
2008-03-18 11:20:00,37.36,37.51,37.36,37.5,341600.0,28.2896,28.4031,28.2896,28.3956,341600.0
2008-03-18 11:30:00,37.49,37.59,37.43,37.49,501900.0,28.388,28.4637,28.3426,28.388,501900.0
2008-03-18 11:40:00,37.49,37.51,37.45,37.5,245200.0,28.388,28.4031,28.3577,28.3956,245200.0
2008-03-18 11:50:00,37.5,37.51,37.42,37.45,1050200.0,28.3956,28.4031,28.335,28.3577,1050200.0
2008-03-18 12:00:00,37.45,37.5,37.43,37.44,198300.0,28.3577,28.3956,28.3426,28.3501,198300.0
2008-03-18 12:10:00,37.45,37.45,37.28,37.36,240800.0,28.3577,28.3577,28.229,28.2896,240800.0
2008-03-18 12:20:00,37.36,37.41,37.27,37.35,145400.0,28.2896,28.3274,28.2214,28.282,145400.0
2008-03-18 12:30:00,37.35,37.49,37.34,37.45,258400.0,28.282,28.388,28.2744,28.3577,258400.0
2008-03-18 12:40:00,37.45,37.47,37.31,37.31,205400.0,28.3577,28.3729,28.2517,28.2517,205400.0
2008-03-18 12:50:00,37.32,37.39,37.31,37.32,140400.0,28.2593,28.3123,28.2517,28.2593,140400.0
2008-03-18 13:00:00,37.33,37.43,37.32,37.37,148800.0,28.2668,28.3426,28.2593,28.2971,148800.0
2008-03-18 13:10:00,37.36,37.43,37.32,37.39,313400.0,28.2896,28.3426,28.2593,28.3123,313400.0
2008-03-18 13:20:00,37.38,37.42,37.32,37.36,200300.0,28.3047,28.335,28.2593,28.2896,200300.0
2008-03-18 13:30:00,37.35,37.4,37.32,37.4,180000.0,28.282,28.3199,28.2593,28.3199,180000.0
2008-03-18 13:40:00,37.4,37.46,37.35,37.41,298900.0,28.3199,28.3653,28.282,28.3274,298900.0
2008-03-18 13:50:00,37.41,37.44,37.38,37.39,206600.0,28.3274,28.3501,28.3047,28.3123,206600.0
2008-03-18 14:00:00,37.39,37.5,37.34,37.37,387400.0,28.3123,28.3956,28.2744,28.2971,387400.0
2008-03-18 14:10:00,37.36,37.5,37.06,37.46,653800.0,28.2896,28.3956,28.0624,28.3653,653800.0
2008-03-18 14:20:00,37.46,37.49,37.17,37.39,668200.0,28.3653,28.388,28.1457,28.3123,668200.0
2008-03-18 14:30:00,37.39,37.39,37.02,37.14,527800.0,28.3123,28.3123,28.0321,28.123,527800.0
2008-03-18 14:40:00,37.14,37.38,37.07,37.32,380500.0,28.123,28.3047,28.07,28.2593,380500.0
2008-03-18 14:50:00,37.32,37.5,37.27,37.36,864000.0,28.2593,28.3956,28.2214,28.2896,864000.0
2008-03-18 15:00:00,37.36,37.55,37.27,37.54,688400.0,28.2896,28.4334,28.2214,28.4259,688400.0
2008-03-18 15:10:00,37.53,37.57,37.37,37.44,455400.0,28.4183,28.4486,28.2971,28.3501,455400.0
2008-03-18 15:20:00,37.45,37.52,37.35,37.43,490000.0,28.3577,28.4107,28.282,28.3426,490000.0
2008-03-18 15:30:00,37.43,37.54,37.39,37.43,614700.0,28.3426,28.4259,28.3123,28.3426,614700.0
2008-03-18 15:40:00,37.43,37.48,37.37,37.42,798100.0,28.3426,28.3804,28.2971,28.335,798100.0
2008-03-18 15:50:00,37.42,37.62,37.41,37.6,980000.0,28.335,28.4864,28.3274,28.4713,980000.0
2008-03-19 09:30:00,37.38,37.62,37.16,37.25,487100.0,28.3047,28.4864,28.1381,28.2063,487100.0
2008-03-19 09:40:00,37.25,37.61,37.07,37.38,416800.0,28.2063,28.4789,28.07,28.3047,416800.0
2008-03-19 09:50:00,37.37,37.39,36.84,36.97,431600.0,28.2971,28.3123,27.8958,27.9943,431600.0
2008-03-19 10:00:00,36.98,37.22,36.97,37.12,492000.0,28.0018,28.1836,27.9943,28.1078,492000.0
2008-03-19 10:10:00,37.13,37.27,37.1,37.27,286600.0,28.1154,28.2214,28.0927,28.2214,286600.0
2008-03-19 10:20:00,37.26,37.33,37.21,37.31,225500.0,28.2138,28.2668,28.176,28.2517,225500.0
2008-03-19 10:30:00,37.31,37.48,37.24,37.4,730400.0,28.2517,28.3804,28.1987,28.3199,730400.0
2008-03-19 10:40:00,37.4,37.43,37.17,37.18,337900.0,28.3199,28.3426,28.1457,28.1533,337900.0
2008-03-19 10:50:00,37.17,37.22,37.06,37.16,351000.0,28.1457,28.1836,28.0624,28.1381,351000.0
2008-03-19 11:00:00,37.16,37.19,37.08,37.17,340300.0,28.1381,28.1608,28.0775,28.1457,340300.0
2008-03-19 11:10:00,37.17,37.27,37.14,37.26,255500.0,28.1457,28.2214,28.123,28.2138,255500.0
2008-03-19 11:20:00,37.25,37.3,37.17,37.26,341800.0,28.2063,28.2441,28.1457,28.2138,341800.0
2008-03-19 11:30:00,37.26,37.26,36.99,37.03,504800.0,28.2138,28.2138,28.0094,28.0397,504800.0
2008-03-19 11:40:00,37.03,37.09,36.85,36.85,391400.0,28.0397,28.0851,27.9034,27.9034,391400.0
2008-03-19 11:50:00,36.85,36.87,36.73,36.78,430000.0,27.9034,27.9185,27.8125,27.8504,430000.0
2008-03-19 12:00:00,36.78,36.83,36.61,36.66,338700.0,27.8504,27.8882,27.7217,27.7595,338700.0
2008-03-19 12:10:00,36.67,36.83,36.66,36.72,414100.0,27.7671,27.8882,27.7595,27.8049,414100.0
2008-03-19 12:20:00,36.71,36.71,36.55,36.64,318300.0,27.7974,27.7974,27.6762,27.7444,318300.0
2008-03-19 12:30:00,36.64,36.72,36.57,36.62,397600.0,27.7444,27.8049,27.6914,27.7292,397600.0
2008-03-19 12:40:00,36.62,36.7,36.53,36.64,241800.0,27.7292,27.7898,27.6611,27.7444,241800.0
2008-03-19 12:50:00,36.65,36.67,36.6,36.61,144600.0,27.7519,27.7671,27.7141,27.7217,144600.0
2008-03-19 13:00:00,36.61,36.74,36.57,36.71,215400.0,27.7217,27.8201,27.6914,27.7974,215400.0
2008-03-19 13:10:00,36.71,36.72,36.62,36.65,377000.0,27.7974,27.8049,27.7292,27.7519,377000.0
2008-03-19 13:20:00,36.65,36.75,36.51,36.55,585100.0,27.7519,27.8277,27.6459,27.6762,585100.0
2008-03-19 13:30:00,36.54,36.56,36.32,36.45,271600.0,27.6686,27.6838,27.5021,27.6005,271600.0
2008-03-19 13:40:00,36.45,36.55,36.4,36.5,264000.0,27.6005,27.6762,27.5626,27.6384,264000.0
2008-03-19 13:50:00,36.5,36.55,36.33,36.45,301700.0,27.6384,27.6762,27.5096,27.6005,301700.0
2008-03-19 14:00:00,36.45,36.51,36.25,36.44,363400.0,27.6005,27.6459,27.4491,27.5929,363400.0
2008-03-19 14:10:00,36.45,36.56,36.36,36.5,378000.0,27.6005,27.6838,27.5323,27.6384,378000.0
2008-03-19 14:20:00,36.51,36.65,36.48,36.53,349000.0,27.6459,27.7519,27.6232,27.6611,349000.0
2008-03-19 14:30:00,36.53,36.63,36.39,36.45,385900.0,27.6611,27.7368,27.5551,27.6005,385900.0
2008-03-19 14:40:00,36.44,36.53,36.37,36.38,409600.0,27.5929,27.6611,27.5399,27.5475,409600.0
2008-03-19 14:50:00,36.37,36.5,36.35,36.42,691500.0,27.5399,27.6384,27.5248,27.5778,691500.0
2008-03-19 15:00:00,36.42,36.44,36.35,36.4,809900.0,27.5778,27.5929,27.5248,27.5626,809900.0
2008-03-19 15:10:00,36.4,36.42,36.25,36.26,875800.0,27.5626,27.5778,27.4491,27.4566,875800.0
2008-03-19 15:20:00,36.25,36.28,36.03,36.13,674400.0,27.4491,27.4718,27.2825,27.3582,674400.0
2008-03-19 15:30:00,36.12,36.21,35.83,35.83,864800.0,27.3506,27.4188,27.131,27.131,864800.0
2008-03-19 15:40:00,35.83,36.09,35.82,35.98,804900.0,27.131,27.3279,27.1235,27.2446,804900.0
2008-03-19 15:50:00,35.98,36.03,35.83,35.94,1355700.0,27.2446,27.2825,27.131,27.2143,1355700.0
2008-03-20 09:30:00,35.51,35.87,35.4,35.45,1708500.0,26.8887,27.1613,26.8054,26.8433,1708500.0
2008-03-20 09:40:00,35.45,35.48,35.15,35.4,824800.0,26.8433,26.866,26.6161,26.8054,824800.0
2008-03-20 09:50:00,35.4,35.77,35.22,35.73,624500.0,26.8054,27.0856,26.6691,27.0553,624500.0
2008-03-20 10:00:00,35.74,35.87,35.65,35.7,724200.0,27.0629,27.1613,26.9947,27.0326,724200.0
2008-03-20 10:10:00,35.7,35.77,35.61,35.62,434000.0,27.0326,27.0856,26.9644,26.972,434000.0
2008-03-20 10:20:00,35.62,35.87,35.62,35.82,615900.0,26.972,27.1613,26.972,27.1235,615900.0
2008-03-20 10:30:00,35.81,36.23,35.76,36.18,451200.0,27.1159,27.4339,27.078,27.3961,451200.0
2008-03-20 10:40:00,36.17,36.3,36.04,36.26,372900.0,27.3885,27.4869,27.29,27.4566,372900.0
2008-03-20 10:50:00,36.25,36.45,36.18,36.22,334800.0,27.4491,27.6005,27.3961,27.4263,334800.0
2008-03-20 11:00:00,36.21,36.26,36.08,36.25,206200.0,27.4188,27.4566,27.3203,27.4491,206200.0
2008-03-20 11:10:00,36.25,36.26,35.94,35.97,352000.0,27.4491,27.4566,27.2143,27.237,352000.0
2008-03-20 11:20:00,35.97,36.07,35.95,36.04,277800.0,27.237,27.3128,27.2219,27.29,277800.0
2008-03-20 11:30:00,36.05,36.1,35.89,35.98,285500.0,27.2976,27.3355,27.1765,27.2446,285500.0
2008-03-20 11:40:00,35.98,36.07,35.8,35.81,282400.0,27.2446,27.3128,27.1083,27.1159,282400.0
2008-03-20 11:50:00,35.81,35.93,35.8,35.82,211300.0,27.1159,27.2067,27.1083,27.1235,211300.0
2008-03-20 12:00:00,35.81,36.0,35.81,35.85,283600.0,27.1159,27.2598,27.1159,27.1462,283600.0
2008-03-20 12:10:00,35.84,35.99,35.82,35.85,249800.0,27.1386,27.2522,27.1235,27.1462,249800.0
2008-03-20 12:20:00,35.85,35.86,35.73,35.76,252200.0,27.1462,27.1537,27.0553,27.078,252200.0
2008-03-20 12:30:00,35.77,35.87,35.74,35.83,232000.0,27.0856,27.1613,27.0629,27.131,232000.0
2008-03-20 12:40:00,35.83,35.94,35.78,35.94,172100.0,27.131,27.2143,27.0932,27.2143,172100.0
2008-03-20 12:50:00,35.95,36.09,35.9,35.97,180400.0,27.2219,27.3279,27.184,27.237,180400.0
2008-03-20 13:00:00,35.95,36.05,35.92,35.93,161800.0,27.2219,27.2976,27.1992,27.2067,161800.0
2008-03-20 13:10:00,35.92,35.94,35.85,35.88,110600.0,27.1992,27.2143,27.1462,27.1689,110600.0
2008-03-20 13:20:00,35.88,35.97,35.83,35.96,128100.0,27.1689,27.237,27.131,27.2295,128100.0
2008-03-20 13:30:00,35.97,36.12,35.93,36.01,249600.0,27.237,27.3506,27.2067,27.2673,249600.0
2008-03-20 13:40:00,36.02,36.04,35.9,36.0,191000.0,27.2749,27.29,27.184,27.2598,191000.0
2008-03-20 13:50:00,36.0,36.03,35.91,35.98,304600.0,27.2598,27.2825,27.1916,27.2446,304600.0
2008-03-20 14:00:00,35.99,36.14,35.97,36.06,524900.0,27.2522,27.3658,27.237,27.3052,524900.0
2008-03-20 14:10:00,36.05,36.08,35.85,35.9,556000.0,27.2976,27.3203,27.1462,27.184,556000.0
2008-03-20 14:20:00,35.89,36.16,35.89,36.11,387700.0,27.1765,27.3809,27.1765,27.343,387700.0
2008-03-20 14:30:00,36.1,36.27,36.02,36.24,295900.0,27.3355,27.4642,27.2749,27.4415,295900.0
2008-03-20 14:40:00,36.24,36.26,36.07,36.21,416700.0,27.4415,27.4566,27.3128,27.4188,416700.0
2008-03-20 14:50:00,36.21,36.34,36.1,36.26,516000.0,27.4188,27.5172,27.3355,27.4566,516000.0
2008-03-20 15:00:00,36.25,36.36,36.17,36.23,447300.0,27.4491,27.5323,27.3885,27.4339,447300.0
2008-03-20 15:10:00,36.23,36.27,36.14,36.23,416200.0,27.4339,27.4642,27.3658,27.4339,416200.0
2008-03-20 15:20:00,36.24,36.4,36.06,36.14,856100.0,27.4415,27.5626,27.3052,27.3658,856100.0
2008-03-20 15:30:00,36.14,36.2,35.98,36.09,885700.0,27.3658,27.4112,27.2446,27.3279,885700.0
2008-03-20 15:40:00,36.09,36.16,35.98,36.08,880900.0,27.3279,27.3809,27.2446,27.3203,880900.0
2008-03-20 15:50:00,36.08,36.21,35.88,36.21,1383600.0,27.3203,27.4188,27.1689,27.4188,1383600.0
2008-03-24 09:30:00,36.31,36.73,36.28,36.49,1145600.0,27.4945,27.8125,27.4718,27.6308,1145600.0
2008-03-24 09:40:00,36.49,36.85,36.49,36.69,374800.0,27.6308,27.9034,27.6308,27.7822,374800.0
2008-03-24 09:50:00,36.69,36.95,36.69,36.93,285300.0,27.7822,27.9791,27.7822,27.964,285300.0
2008-03-24 10:00:00,36.93,37.04,36.78,36.92,401000.0,27.964,28.0473,27.8504,27.9564,401000.0
2008-03-24 10:10:00,36.92,37.15,36.92,37.15,423100.0,27.9564,28.1305,27.9564,28.1305,423100.0
2008-03-24 10:20:00,37.15,37.17,37.01,37.09,429300.0,28.1305,28.1457,28.0245,28.0851,429300.0
2008-03-24 10:30:00,37.09,37.33,37.08,37.24,404300.0,28.0851,28.2668,28.0775,28.1987,404300.0
2008-03-24 10:40:00,37.25,37.25,37.1,37.14,309900.0,28.2063,28.2063,28.0927,28.123,309900.0
2008-03-24 10:50:00,37.14,37.22,36.99,37.03,225600.0,28.123,28.1836,28.0094,28.0397,225600.0
2008-03-24 11:00:00,37.03,37.05,36.84,36.85,371400.0,28.0397,28.0548,27.8958,27.9034,371400.0
2008-03-24 11:10:00,36.85,36.92,36.82,36.83,193400.0,27.9034,27.9564,27.8807,27.8882,193400.0
2008-03-24 11:20:00,36.83,36.95,36.79,36.95,169700.0,27.8882,27.9791,27.858,27.9791,169700.0
2008-03-24 11:30:00,36.95,36.95,36.87,36.94,167900.0,27.9791,27.9791,27.9185,27.9715,167900.0
2008-03-24 11:40:00,36.95,37.01,36.91,36.92,173300.0,27.9791,28.0245,27.9488,27.9564,173300.0
2008-03-24 11:50:00,36.92,36.98,36.83,36.98,122500.0,27.9564,28.0018,27.8882,28.0018,122500.0
2008-03-24 12:00:00,36.99,37.04,36.9,37.03,212300.0,28.0094,28.0473,27.9412,28.0397,212300.0
2008-03-24 12:10:00,37.03,37.1,37.02,37.06,219000.0,28.0397,28.0927,28.0321,28.0624,219000.0
2008-03-24 12:20:00,37.06,37.1,37.0,37.0,143200.0,28.0624,28.0927,28.017,28.017,143200.0
2008-03-24 12:30:00,37.01,37.13,37.0,37.09,187800.0,28.0245,28.1154,28.017,28.0851,187800.0
2008-03-24 12:40:00,37.09,37.15,37.08,37.09,187400.0,28.0851,28.1305,28.0775,28.0851,187400.0
2008-03-24 12:50:00,37.08,37.1,37.02,37.02,227200.0,28.0775,28.0927,28.0321,28.0321,227200.0
2008-03-24 13:00:00,37.02,37.09,37.0,37.04,185600.0,28.0321,28.0851,28.017,28.0473,185600.0
2008-03-24 13:10:00,37.04,37.1,37.0,37.08,171300.0,28.0473,28.0927,28.017,28.0775,171300.0
2008-03-24 13:20:00,37.08,37.15,37.07,37.08,200300.0,28.0775,28.1305,28.07,28.0775,200300.0
2008-03-24 13:30:00,37.08,37.16,37.08,37.12,234400.0,28.0775,28.1381,28.0775,28.1078,234400.0
2008-03-24 13:40:00,37.13,37.17,37.08,37.11,232700.0,28.1154,28.1457,28.0775,28.1003,232700.0
2008-03-24 13:50:00,37.12,37.12,37.05,37.1,304700.0,28.1078,28.1078,28.0548,28.0927,304700.0
2008-03-24 14:00:00,37.1,37.11,36.97,36.98,208100.0,28.0927,28.1003,27.9943,28.0018,208100.0
2008-03-24 14:10:00,36.98,36.98,36.87,36.93,239800.0,28.0018,28.0018,27.9185,27.964,239800.0
2008-03-24 14:20:00,36.93,36.94,36.87,36.91,299100.0,27.964,27.9715,27.9185,27.9488,299100.0
2008-03-24 14:30:00,36.92,36.96,36.79,36.8,261700.0,27.9564,27.9867,27.858,27.8655,261700.0
2008-03-24 14:40:00,36.79,36.87,36.75,36.78,196100.0,27.858,27.9185,27.8277,27.8504,196100.0
2008-03-24 14:50:00,36.78,36.84,36.68,36.77,304400.0,27.8504,27.8958,27.7747,27.8428,304400.0
2008-03-24 15:00:00,36.76,36.9,36.69,36.81,371400.0,27.8352,27.9412,27.7822,27.8731,371400.0
2008-03-24 15:10:00,36.82,36.94,36.82,36.89,228600.0,27.8807,27.9715,27.8807,27.9337,228600.0
2008-03-24 15:20:00,36.89,36.89,36.71,36.71,248400.0,27.9337,27.9337,27.7974,27.7974,248400.0
2008-03-24 15:30:00,36.71,36.83,36.66,36.68,399900.0,27.7974,27.8882,27.7595,27.7747,399900.0
2008-03-24 15:40:00,36.68,36.73,36.48,36.51,620900.0,27.7747,27.8125,27.6232,27.6459,620900.0
2008-03-24 15:50:00,36.52,36.64,36.51,36.6,1365500.0,27.6535,27.7444,27.6459,27.7141,1365500.0
2008-03-25 09:30:00,36.75,37.89,36.75,37.7,1070300.0,27.8277,28.6909,27.8277,28.547,1070300.0
2008-03-25 09:40:00,37.71,37.98,37.64,37.64,793400.0,28.5546,28.759,28.5016,28.5016,793400.0
2008-03-25 09:50:00,37.65,37.67,37.4,37.47,670400.0,28.5092,28.5243,28.3199,28.3729,670400.0
2008-03-25 10:00:00,37.47,37.53,37.28,37.46,402600.0,28.3729,28.4183,28.229,28.3653,402600.0
2008-03-25 10:10:00,37.46,37.57,37.44,37.57,257400.0,28.3653,28.4486,28.3501,28.4486,257400.0
2008-03-25 10:20:00,37.56,37.72,37.53,37.56,486900.0,28.441,28.5622,28.4183,28.441,486900.0
2008-03-25 10:30:00,37.56,37.59,37.36,37.46,254300.0,28.441,28.4637,28.2896,28.3653,254300.0
2008-03-25 10:40:00,37.47,37.72,37.45,37.7,277700.0,28.3729,28.5622,28.3577,28.547,277700.0
2008-03-25 10:50:00,37.69,37.71,37.53,37.67,329900.0,28.5394,28.5546,28.4183,28.5243,329900.0
2008-03-25 11:00:00,37.67,37.77,37.63,37.76,271200.0,28.5243,28.6,28.494,28.5925,271200.0
2008-03-25 11:10:00,37.77,37.79,37.63,37.64,308200.0,28.6,28.6152,28.494,28.5016,308200.0
2008-03-25 11:20:00,37.65,37.8,37.64,37.78,293600.0,28.5092,28.6227,28.5016,28.6076,293600.0
2008-03-25 11:30:00,37.77,37.84,37.74,37.79,328200.0,28.6,28.653,28.5773,28.6152,328200.0
2008-03-25 11:40:00,37.8,37.88,37.62,37.62,297000.0,28.6227,28.6833,28.4864,28.4864,297000.0
2008-03-25 11:50:00,37.63,37.8,37.61,37.8,265700.0,28.494,28.6227,28.4789,28.6227,265700.0
2008-03-25 12:00:00,37.8,37.87,37.65,37.75,351800.0,28.6227,28.6757,28.5092,28.5849,351800.0
2008-03-25 12:10:00,37.75,37.8,37.71,37.72,204200.0,28.5849,28.6227,28.5546,28.5622,204200.0
2008-03-25 12:20:00,37.72,37.81,37.72,37.77,241900.0,28.5622,28.6303,28.5622,28.6,241900.0
2008-03-25 12:30:00,37.77,37.79,37.64,37.67,201300.0,28.6,28.6152,28.5016,28.5243,201300.0
2008-03-25 12:40:00,37.68,37.72,37.64,37.68,137500.0,28.5319,28.5622,28.5016,28.5319,137500.0
2008-03-25 12:50:00,37.69,37.7,37.6,37.62,147700.0,28.5394,28.547,28.4713,28.4864,147700.0
2008-03-25 13:00:00,37.62,37.71,37.56,37.59,168000.0,28.4864,28.5546,28.441,28.4637,168000.0
2008-03-25 13:10:00,37.58,37.66,37.53,37.54,145100.0,28.4562,28.5167,28.4183,28.4259,145100.0
2008-03-25 13:20:00,37.55,37.69,37.51,37.67,188100.0,28.4334,28.5394,28.4031,28.5243,188100.0
2008-03-25 13:30:00,37.68,37.71,37.62,37.63,246700.0,28.5319,28.5546,28.4864,28.494,246700.0
2008-03-25 13:40:00,37.64,37.75,37.63,37.7,200600.0,28.5016,28.5849,28.494,28.547,200600.0
2008-03-25 13:50:00,37.71,37.8,37.67,37.75,296400.0,28.5546,28.6227,28.5243,28.5849,296400.0
2008-03-25 14:00:00,37.74,37.75,37.68,37.73,195500.0,28.5773,28.5849,28.5319,28.5697,195500.0
2008-03-25 14:10:00,37.72,37.74,37.69,37.69,199600.0,28.5622,28.5773,28.5394,28.5394,199600.0
2008-03-25 14:20:00,37.7,37.74,37.65,37.71,248500.0,28.547,28.5773,28.5092,28.5546,248500.0
2008-03-25 14:30:00,37.71,37.71,37.58,37.66,149500.0,28.5546,28.5546,28.4562,28.5167,149500.0
2008-03-25 14:40:00,37.66,37.71,37.62,37.7,164200.0,28.5167,28.5546,28.4864,28.547,164200.0
2008-03-25 14:50:00,37.7,37.81,37.7,37.72,337200.0,28.547,28.6303,28.547,28.5622,337200.0
2008-03-25 15:00:00,37.72,37.77,37.71,37.74,446000.0,28.5622,28.6,28.5546,28.5773,446000.0
2008-03-25 15:10:00,37.74,37.74,37.58,37.6,515300.0,28.5773,28.5773,28.4562,28.4713,515300.0
2008-03-25 15:20:00,37.6,37.72,37.59,37.7,338000.0,28.4713,28.5622,28.4637,28.547,338000.0
2008-03-25 15:30:00,37.7,37.71,37.52,37.6,494000.0,28.547,28.5546,28.4107,28.4713,494000.0
2008-03-25 15:40:00,37.6,37.61,37.45,37.49,731700.0,28.4713,28.4789,28.3577,28.388,731700.0
2008-03-25 15:50:00,37.49,37.53,37.39,37.45,1075100.0,28.388,28.4183,28.3123,28.3577,1075100.0
2008-03-26 09:30:00,37.31,37.79,37.31,37.78,429700.0,28.2517,28.6152,28.2517,28.6076,429700.0
2008-03-26 09:40:00,37.77,37.97,37.67,37.93,437300.0,28.6,28.7515,28.5243,28.7212,437300.0
2008-03-26 09:50:00,37.93,38.27,37.89,38.2,645000.0,28.7212,28.9786,28.6909,28.9256,645000.0
2008-03-26 10:00:00,38.2,38.38,38.17,38.37,758300.0,28.9256,29.0619,28.9029,29.0544,758300.0
2008-03-26 10:10:00,38.38,38.46,38.32,38.38,558900.0,29.0619,29.1225,29.0165,29.0619,558900.0
2008-03-26 10:20:00,38.38,38.48,38.25,38.34,479700.0,29.0619,29.1376,28.9635,29.0316,479700.0
2008-03-26 10:30:00,38.34,38.8,38.32,38.75,688600.0,29.0316,29.38,29.0165,29.3421,688600.0
2008-03-26 10:40:00,38.75,38.83,38.68,38.72,689700.0,29.3421,29.4027,29.2891,29.3194,689700.0
2008-03-26 10:50:00,38.72,38.85,38.66,38.66,480700.0,29.3194,29.4178,29.2739,29.2739,480700.0
2008-03-26 11:00:00,38.66,38.72,38.6,38.7,361200.0,29.2739,29.3194,29.2285,29.3042,361200.0
2008-03-26 11:10:00,38.7,38.8,38.69,38.78,435200.0,29.3042,29.38,29.2967,29.3648,435200.0
2008-03-26 11:20:00,38.78,38.79,38.69,38.74,251300.0,29.3648,29.3724,29.2967,29.3345,251300.0
2008-03-26 11:30:00,38.74,38.76,38.7,38.72,273300.0,29.3345,29.3497,29.3042,29.3194,273300.0
2008-03-26 11:40:00,38.73,38.75,38.6,38.72,275900.0,29.3269,29.3421,29.2285,29.3194,275900.0
2008-03-26 11:50:00,38.73,38.74,38.56,38.61,425900.0,29.3269,29.3345,29.1982,29.2361,425900.0
2008-03-26 12:00:00,38.61,38.81,38.61,38.77,306900.0,29.2361,29.3875,29.2361,29.3572,306900.0
2008-03-26 12:10:00,38.77,38.8,38.7,38.79,333800.0,29.3572,29.38,29.3042,29.3724,333800.0
2008-03-26 12:20:00,38.79,38.82,38.74,38.78,492400.0,29.3724,29.3951,29.3345,29.3648,492400.0
2008-03-26 12:30:00,38.77,38.78,38.48,38.66,385800.0,29.3572,29.3648,29.1376,29.2739,385800.0
2008-03-26 12:40:00,38.66,38.7,38.58,38.62,375800.0,29.2739,29.3042,29.2134,29.2437,375800.0
2008-03-26 12:50:00,38.63,38.68,38.55,38.66,256300.0,29.2512,29.2891,29.1907,29.2739,256300.0
2008-03-26 13:00:00,38.67,38.67,38.6,38.66,180400.0,29.2815,29.2815,29.2285,29.2739,180400.0
2008-03-26 13:10:00,38.65,38.75,38.65,38.72,220200.0,29.2664,29.3421,29.2664,29.3194,220200.0
2008-03-26 13:20:00,38.73,38.81,38.71,38.8,328000.0,29.3269,29.3875,29.3118,29.38,328000.0
2008-03-26 13:30:00,38.81,38.82,38.75,38.79,307700.0,29.3875,29.3951,29.3421,29.3724,307700.0
2008-03-26 13:40:00,38.79,38.82,38.73,38.8,415400.0,29.3724,29.3951,29.3269,29.38,415400.0
2008-03-26 13:50:00,38.79,38.91,38.79,38.9,349000.0,29.3724,29.4632,29.3724,29.4557,349000.0
2008-03-26 14:00:00,38.9,38.9,38.82,38.9,399300.0,29.4557,29.4557,29.3951,29.4557,399300.0
2008-03-26 14:10:00,38.9,39.0,38.85,38.99,751500.0,29.4557,29.5314,29.4178,29.5238,751500.0
2008-03-26 14:20:00,38.99,39.02,38.92,38.98,804500.0,29.5238,29.5465,29.4708,29.5163,804500.0
2008-03-26 14:30:00,38.99,39.08,38.94,38.95,358100.0,29.5238,29.592,29.486,29.4935,358100.0
2008-03-26 14:40:00,38.95,39.05,38.94,39.01,543200.0,29.4935,29.5693,29.486,29.539,543200.0
2008-03-26 14:50:00,39.0,39.11,38.99,39.1,633900.0,29.5314,29.6147,29.5238,29.6071,633900.0
2008-03-26 15:00:00,39.11,39.11,38.96,39.03,515700.0,29.6147,29.6147,29.5011,29.5541,515700.0
2008-03-26 15:10:00,39.03,39.03,38.94,38.95,966900.0,29.5541,29.5541,29.486,29.4935,966900.0
2008-03-26 15:20:00,38.95,39.01,38.86,38.92,457300.0,29.4935,29.539,29.4254,29.4708,457300.0
2008-03-26 15:30:00,38.91,38.92,38.77,38.81,563900.0,29.4632,29.4708,29.3572,29.3875,563900.0
2008-03-26 15:40:00,38.81,39.02,38.81,39.0,1020600.0,29.3875,29.5465,29.3875,29.5314,1020600.0
2008-03-26 15:50:00,39.0,39.01,38.8,38.92,1536400.0,29.5314,29.539,29.38,29.4708,1536400.0
2008-03-27 09:30:00,39.32,39.73,39.26,39.73,1135400.0,29.7737,30.0842,29.7283,30.0842,1135400.0
2008-03-27 09:40:00,39.73,39.82,39.57,39.63,924000.0,30.0842,30.1523,29.963,30.0084,924000.0
2008-03-27 09:50:00,39.65,39.69,39.48,39.68,687400.0,30.0236,30.0539,29.8949,30.0463,687400.0
2008-03-27 10:00:00,39.69,39.7,39.59,39.59,782700.0,30.0539,30.0614,29.9782,29.9782,782700.0
2008-03-27 10:10:00,39.58,39.72,39.46,39.51,647500.0,29.9706,30.0766,29.8797,29.9176,647500.0
2008-03-27 10:20:00,39.5,39.55,39.37,39.41,1072700.0,29.91,29.9479,29.8116,29.8419,1072700.0
2008-03-27 10:30:00,39.41,39.5,39.25,39.28,679300.0,29.8419,29.91,29.7207,29.7434,679300.0
2008-03-27 10:40:00,39.28,39.36,39.26,39.3,385100.0,29.7434,29.804,29.7283,29.7586,385100.0
2008-03-27 10:50:00,39.3,39.43,39.28,39.4,356000.0,29.7586,29.857,29.7434,29.8343,356000.0
2008-03-27 11:00:00,39.39,39.49,39.39,39.47,374000.0,29.8267,29.9024,29.8267,29.8873,374000.0
2008-03-27 11:10:00,39.48,39.5,39.42,39.5,327200.0,29.8949,29.91,29.8494,29.91,327200.0
2008-03-27 11:20:00,39.5,39.58,39.49,39.54,231400.0,29.91,29.9706,29.9024,29.9403,231400.0
2008-03-27 11:30:00,39.54,39.62,39.5,39.54,419000.0,29.9403,30.0009,29.91,29.9403,419000.0
2008-03-27 11:40:00,39.54,39.63,39.51,39.56,289400.0,29.9403,30.0084,29.9176,29.9554,289400.0
2008-03-27 11:50:00,39.56,39.56,39.46,39.54,286900.0,29.9554,29.9554,29.8797,29.9403,286900.0
2008-03-27 12:00:00,39.54,39.55,39.46,39.5,235400.0,29.9403,29.9479,29.8797,29.91,235400.0
2008-03-27 12:10:00,39.49,39.51,39.44,39.44,273000.0,29.9024,29.9176,29.8646,29.8646,273000.0
2008-03-27 12:20:00,39.45,39.49,39.36,39.4,359600.0,29.8721,29.9024,29.804,29.8343,359600.0
2008-03-27 12:30:00,39.39,39.49,39.38,39.4,184900.0,29.8267,29.9024,29.8191,29.8343,184900.0
2008-03-27 12:40:00,39.41,39.44,39.35,39.4,253200.0,29.8419,29.8646,29.7964,29.8343,253200.0
2008-03-27 12:50:00,39.4,39.5,39.38,39.47,199400.0,29.8343,29.91,29.8191,29.8873,199400.0
2008-03-27 13:00:00,39.48,39.6,39.47,39.52,322700.0,29.8949,29.9857,29.8873,29.9251,322700.0
2008-03-27 13:10:00,39.53,39.56,39.51,39.54,271800.0,29.9327,29.9554,29.9176,29.9403,271800.0
2008-03-27 13:20:00,39.54,39.54,39.47,39.48,206800.0,29.9403,29.9403,29.8873,29.8949,206800.0
2008-03-27 13:30:00,39.49,39.5,39.34,39.38,475000.0,29.9024,29.91,29.7889,29.8191,475000.0
2008-03-27 13:40:00,39.39,39.5,39.37,39.48,361000.0,29.8267,29.91,29.8116,29.8949,361000.0
2008-03-27 13:50:00,39.48,39.5,39.43,39.49,210000.0,29.8949,29.91,29.857,29.9024,210000.0
2008-03-27 14:00:00,39.49,39.5,39.43,39.5,309500.0,29.9024,29.91,29.857,29.91,309500.0
2008-03-27 14:10:00,39.5,39.59,39.48,39.57,297100.0,29.91,29.9782,29.8949,29.963,297100.0
2008-03-27 14:20:00,39.57,39.59,39.49,39.5,394100.0,29.963,29.9782,29.9024,29.91,394100.0
2008-03-27 14:30:00,39.5,39.58,39.49,39.58,455000.0,29.91,29.9706,29.9024,29.9706,455000.0
2008-03-27 14:40:00,39.59,39.6,39.5,39.55,351800.0,29.9782,29.9857,29.91,29.9479,351800.0
2008-03-27 14:50:00,39.55,39.59,39.5,39.54,292700.0,29.9479,29.9782,29.91,29.9403,292700.0
2008-03-27 15:00:00,39.54,39.55,39.48,39.49,341600.0,29.9403,29.9479,29.8949,29.9024,341600.0
2008-03-27 15:10:00,39.5,39.51,39.4,39.44,358900.0,29.91,29.9176,29.8343,29.8646,358900.0
2008-03-27 15:20:00,39.45,39.45,39.3,39.4,695100.0,29.8721,29.8721,29.7586,29.8343,695100.0
2008-03-27 15:30:00,39.41,39.41,39.15,39.15,966200.0,29.8419,29.8419,29.645,29.645,966200.0
2008-03-27 15:40:00,39.16,39.28,39.06,39.23,1507100.0,29.6526,29.7434,29.5768,29.7056,1507100.0
2008-03-27 15:50:00,39.23,39.25,39.11,39.12,915000.0,29.7056,29.7207,29.6147,29.6223,915000.0
2008-03-28 09:30:00,39.21,39.21,38.65,39.1,991500.0,29.6904,29.6904,29.2664,29.6071,991500.0
2008-03-28 09:40:00,39.1,39.2,38.83,38.84,600300.0,29.6071,29.6828,29.4027,29.4102,600300.0
2008-03-28 09:50:00,38.84,39.05,38.83,38.91,253600.0,29.4102,29.5693,29.4027,29.4632,253600.0
2008-03-28 10:00:00,38.91,39.23,38.9,39.21,467400.0,29.4632,29.7056,29.4557,29.6904,467400.0
2008-03-28 10:10:00,39.21,39.25,39.11,39.25,373900.0,29.6904,29.7207,29.6147,29.7207,373900.0
2008-03-28 10:20:00,39.24,39.37,39.19,39.28,485000.0,29.7131,29.8116,29.6753,29.7434,485000.0
2008-03-28 10:30:00,39.28,39.41,39.14,39.15,418700.0,29.7434,29.8419,29.6374,29.645,418700.0
2008-03-28 10:40:00,39.15,39.27,39.13,39.23,306300.0,29.645,29.7358,29.6298,29.7056,306300.0
2008-03-28 10:50:00,39.24,39.35,39.17,39.35,156100.0,29.7131,29.7964,29.6601,29.7964,156100.0
2008-03-28 11:00:00,39.35,39.36,39.24,39.33,294400.0,29.7964,29.804,29.7131,29.7813,294400.0
2008-03-28 11:10:00,39.34,39.42,39.29,39.33,134900.0,29.7889,29.8494,29.751,29.7813,134900.0
2008-03-28 11:20:00,39.32,39.53,39.32,39.5,186900.0,29.7737,29.9327,29.7737,29.91,186900.0
2008-03-28 11:30:00,39.5,39.63,39.49,39.55,229400.0,29.91,30.0084,29.9024,29.9479,229400.0
2008-03-28 11:40:00,39.56,39.62,39.52,39.57,303100.0,29.9554,30.0009,29.9251,29.963,303100.0
2008-03-28 11:50:00,39.57,39.68,39.55,39.58,312000.0,29.963,30.0463,29.9479,29.9706,312000.0
2008-03-28 12:00:00,39.59,39.61,39.48,39.51,180800.0,29.9782,29.9933,29.8949,29.9176,180800.0
2008-03-28 12:10:00,39.52,39.58,39.49,39.5,222000.0,29.9251,29.9706,29.9024,29.91,222000.0
2008-03-28 12:20:00,39.5,39.57,39.45,39.55,125200.0,29.91,29.963,29.8721,29.9479,125200.0
2008-03-28 12:30:00,39.56,39.57,39.48,39.5,97700.0,29.9554,29.963,29.8949,29.91,97700.0
2008-03-28 12:40:00,39.49,39.5,39.34,39.39,252800.0,29.9024,29.91,29.7889,29.8267,252800.0
2008-03-28 12:50:00,39.38,39.49,39.37,39.45,344600.0,29.8191,29.9024,29.8116,29.8721,344600.0
2008-03-28 13:00:00,39.44,39.55,39.44,39.51,308600.0,29.8646,29.9479,29.8646,29.9176,308600.0
2008-03-28 13:10:00,39.51,39.56,39.49,39.52,118200.0,29.9176,29.9554,29.9024,29.9251,118200.0
2008-03-28 13:20:00,39.53,39.58,39.5,39.58,156300.0,29.9327,29.9706,29.91,29.9706,156300.0
2008-03-28 13:30:00,39.58,39.58,39.45,39.47,308700.0,29.9706,29.9706,29.8721,29.8873,308700.0
2008-03-28 13:40:00,39.47,39.5,39.34,39.35,216200.0,29.8873,29.91,29.7889,29.7964,216200.0
2008-03-28 13:50:00,39.35,39.37,39.29,39.31,192400.0,29.7964,29.8116,29.751,29.7661,192400.0
2008-03-28 14:00:00,39.3,39.32,39.25,39.28,426700.0,29.7586,29.7737,29.7207,29.7434,426700.0
2008-03-28 14:10:00,39.28,39.43,39.26,39.41,352700.0,29.7434,29.857,29.7283,29.8419,352700.0
2008-03-28 14:20:00,39.42,39.44,39.33,39.38,325500.0,29.8494,29.8646,29.7813,29.8191,325500.0
2008-03-28 14:30:00,39.39,39.44,39.3,39.32,138700.0,29.8267,29.8646,29.7586,29.7737,138700.0
2008-03-28 14:40:00,39.33,39.43,39.27,39.41,151100.0,29.7813,29.857,29.7358,29.8419,151100.0
2008-03-28 14:50:00,39.42,39.42,39.33,39.41,173200.0,29.8494,29.8494,29.7813,29.8419,173200.0
2008-03-28 15:00:00,39.41,39.42,39.31,39.33,259800.0,29.8419,29.8494,29.7661,29.7813,259800.0
2008-03-28 15:10:00,39.33,39.38,39.22,39.34,372900.0,29.7813,29.8191,29.698,29.7889,372900.0
2008-03-28 15:20:00,39.34,39.4,39.26,39.36,479100.0,29.7889,29.8343,29.7283,29.804,479100.0
2008-03-28 15:30:00,39.36,39.4,39.27,39.27,285200.0,29.804,29.8343,29.7358,29.7358,285200.0
2008-03-28 15:40:00,39.27,39.29,39.18,39.21,420100.0,29.7358,29.751,29.6677,29.6904,420100.0
2008-03-28 15:50:00,39.2,39.34,39.2,39.26,711500.0,29.6828,29.7889,29.6828,29.7283,711500.0
2008-03-31 08:30:00,39.5,39.5,39.5,39.5,400.0,29.91,29.91,29.91,29.91,400.0
2008-03-31 08:40:00,39.5,39.5,39.5,39.5,0.0,29.91,29.91,29.91,29.91,0.0
2008-03-31 08:50:00,39.15,39.15,39.15,39.15,100.0,29.645,29.645,29.645,29.645,100.0
2008-03-31 09:00:00,39.15,39.15,39.15,39.15,0.0,29.645,29.645,29.645,29.645,0.0
2008-03-31 09:10:00,39.15,39.15,39.15,39.15,200.0,29.645,29.645,29.645,29.645,200.0
2008-03-31 09:20:00,39.2,39.2,39.2,39.2,100.0,29.6828,29.6828,29.6828,29.6828,100.0
2008-03-31 09:30:00,39.25,39.41,39.2,39.31,601000.0,29.7207,29.8419,29.6828,29.7661,601000.0
2008-03-31 09:40:00,39.31,39.54,39.3,39.48,455800.0,29.7661,29.9403,29.7586,29.8949,455800.0
2008-03-31 09:50:00,39.49,39.75,39.41,39.7,431500.0,29.9024,30.0993,29.8419,30.0614,431500.0
2008-03-31 10:00:00,39.7,39.77,39.53,39.75,519200.0,30.0614,30.1145,29.9327,30.0993,519200.0
2008-03-31 10:10:00,39.76,39.97,39.64,39.96,655500.0,30.1069,30.2659,30.016,30.2583,655500.0
2008-03-31 10:20:00,39.96,39.98,39.71,39.72,551200.0,30.2583,30.2735,30.069,30.0766,551200.0
2008-03-31 10:30:00,39.71,39.73,39.59,39.65,514800.0,30.069,30.0842,29.9782,30.0236,514800.0
2008-03-31 10:40:00,39.65,39.68,39.43,39.47,320500.0,30.0236,30.0463,29.857,29.8873,320500.0
2008-03-31 10:50:00,39.47,39.57,39.44,39.56,498800.0,29.8873,29.963,29.8646,29.9554,498800.0
2008-03-31 11:00:00,39.55,39.61,39.5,39.57,534200.0,29.9479,29.9933,29.91,29.963,534200.0
2008-03-31 11:10:00,39.57,39.6,39.45,39.49,285300.0,29.963,29.9857,29.8721,29.9024,285300.0
2008-03-31 11:20:00,39.5,39.59,39.48,39.51,409500.0,29.91,29.9782,29.8949,29.9176,409500.0
2008-03-31 11:30:00,39.51,39.53,39.29,39.29,402900.0,29.9176,29.9327,29.751,29.751,402900.0
2008-03-31 11:40:00,39.29,39.41,39.28,39.31,257400.0,29.751,29.8419,29.7434,29.7661,257400.0
2008-03-31 11:50:00,39.3,39.32,39.18,39.25,403400.0,29.7586,29.7737,29.6677,29.7207,403400.0
2008-03-31 12:00:00,39.26,39.29,39.03,39.13,337300.0,29.7283,29.751,29.5541,29.6298,337300.0
2008-03-31 12:10:00,39.12,39.15,39.02,39.08,208100.0,29.6223,29.645,29.5465,29.592,208100.0
2008-03-31 12:20:00,39.07,39.09,38.92,38.93,315100.0,29.5844,29.5995,29.4708,29.4784,315100.0
2008-03-31 12:30:00,38.93,39.02,38.85,38.86,282000.0,29.4784,29.5465,29.4178,29.4254,282000.0
2008-03-31 12:40:00,38.86,38.96,38.7,38.96,365600.0,29.4254,29.5011,29.3042,29.5011,365600.0
2008-03-31 12:50:00,38.96,38.97,38.82,38.89,206500.0,29.5011,29.5087,29.3951,29.4481,206500.0
2008-03-31 13:00:00,38.89,38.98,38.84,38.88,245600.0,29.4481,29.5163,29.4102,29.4405,245600.0
2008-03-31 13:10:00,38.88,38.98,38.85,38.98,143000.0,29.4405,29.5163,29.4178,29.5163,143000.0
2008-03-31 13:20:00,38.98,39.06,38.93,38.99,180900.0,29.5163,29.5768,29.4784,29.5238,180900.0
2008-03-31 13:30:00,38.98,39.03,38.75,38.85,283600.0,29.5163,29.5541,29.3421,29.4178,283600.0
2008-03-31 13:40:00,38.85,38.97,38.85,38.96,176600.0,29.4178,29.5087,29.4178,29.5011,176600.0
2008-03-31 13:50:00,38.96,39.0,38.84,38.86,222900.0,29.5011,29.5314,29.4102,29.4254,222900.0
2008-03-31 14:00:00,38.87,38.98,38.8,38.8,186500.0,29.433,29.5163,29.38,29.38,186500.0
2008-03-31 14:10:00,38.8,38.9,38.76,38.89,205600.0,29.38,29.4557,29.3497,29.4481,205600.0
2008-03-31 14:20:00,38.89,39.05,38.88,39.03,202600.0,29.4481,29.5693,29.4405,29.5541,202600.0
2008-03-31 14:30:00,39.01,39.12,38.98,39.0,214200.0,29.539,29.6223,29.5163,29.5314,214200.0
2008-03-31 14:40:00,39.0,39.06,38.93,38.99,195000.0,29.5314,29.5768,29.4784,29.5238,195000.0
2008-03-31 14:50:00,38.99,39.03,38.91,39.03,213800.0,29.5238,29.5541,29.4632,29.5541,213800.0
2008-03-31 15:00:00,39.03,39.07,38.93,39.04,239500.0,29.5541,29.5844,29.4784,29.5617,239500.0
2008-03-31 15:10:00,39.03,39.24,38.99,39.2,330600.0,29.5541,29.7131,29.5238,29.6828,330600.0
2008-03-31 15:20:00,39.21,39.43,39.17,39.32,399500.0,29.6904,29.857,29.6601,29.7737,399500.0
2008-03-31 15:30:00,39.32,39.36,39.21,39.35,467700.0,29.7737,29.804,29.6904,29.7964,467700.0
2008-03-31 15:40:00,39.35,39.53,39.34,39.4,860200.0,29.7964,29.9327,29.7889,29.8343,860200.0
2008-03-31 15:50:00,39.4,39.44,39.33,39.35,888200.0,29.8343,29.8646,29.7813,29.7964,888200.0
2008-04-01 08:00:00,39.5,39.7,39.5,39.7,200.0,29.91,30.0614,29.91,30.0614,200.0
2008-04-01 08:10:00,39.7,39.7,39.7,39.7,0.0,30.0614,30.0614,30.0614,30.0614,0.0
2008-04-01 08:20:00,39.7,39.7,39.7,39.7,0.0,30.0614,30.0614,30.0614,30.0614,0.0
2008-04-01 08:30:00,39.7,39.7,39.7,39.7,0.0,30.0614,30.0614,30.0614,30.0614,0.0
2008-04-01 08:40:00,39.5,39.5,39.5,39.5,100.0,29.91,29.91,29.91,29.91,100.0
2008-04-01 08:50:00,39.5,39.5,39.5,39.5,0.0,29.91,29.91,29.91,29.91,0.0
2008-04-01 09:00:00,39.5,39.5,39.5,39.5,0.0,29.91,29.91,29.91,29.91,0.0
2008-04-01 09:10:00,39.5,39.5,39.5,39.5,0.0,29.91,29.91,29.91,29.91,0.0
2008-04-01 09:20:00,39.5,39.5,39.33,39.44,9800.0,29.91,29.91,29.7813,29.8646,9800.0
2008-04-01 09:30:00,39.4,39.64,38.79,38.79,668500.0,29.8343,30.016,29.3724,29.3724,668500.0
2008-04-01 09:40:00,38.78,39.03,38.66,38.91,395900.0,29.3648,29.5541,29.2739,29.4632,395900.0
2008-04-01 09:50:00,38.91,38.96,38.75,38.76,236300.0,29.4632,29.5011,29.3421,29.3497,236300.0
2008-04-01 10:00:00,38.75,39.0,38.75,38.87,365800.0,29.3421,29.5314,29.3421,29.433,365800.0
2008-04-01 10:10:00,38.88,38.95,38.75,38.78,426600.0,29.4405,29.4935,29.3421,29.3648,426600.0
2008-04-01 10:20:00,38.78,38.78,38.56,38.69,429100.0,29.3648,29.3648,29.1982,29.2967,429100.0
2008-04-01 10:30:00,38.69,38.83,38.61,38.65,288700.0,29.2967,29.4027,29.2361,29.2664,288700.0
2008-04-01 10:40:00,38.65,39.01,38.63,38.98,605500.0,29.2664,29.539,29.2512,29.5163,605500.0
2008-04-01 10:50:00,38.98,39.03,38.89,38.94,469500.0,29.5163,29.5541,29.4481,29.486,469500.0
2008-04-01 11:00:00,38.94,39.06,38.94,39.01,338200.0,29.486,29.5768,29.486,29.539,338200.0
2008-04-01 11:10:00,39.01,39.23,39.01,39.23,433000.0,29.539,29.7056,29.539,29.7056,433000.0
2008-04-01 11:20:00,39.23,39.34,39.19,39.22,395100.0,29.7056,29.7889,29.6753,29.698,395100.0
2008-04-01 11:30:00,39.21,39.21,39.11,39.16,256600.0,29.6904,29.6904,29.6147,29.6526,256600.0
2008-04-01 11:40:00,39.16,39.25,39.15,39.17,135400.0,29.6526,29.7207,29.645,29.6601,135400.0
2008-04-01 11:50:00,39.17,39.18,39.14,39.17,389900.0,29.6601,29.6677,29.6374,29.6601,389900.0
2008-04-01 12:00:00,39.17,39.18,39.13,39.16,943800.0,29.6601,29.6677,29.6298,29.6526,943800.0
2008-04-01 12:10:00,39.16,39.25,39.06,39.16,463300.0,29.6526,29.7207,29.5768,29.6526,463300.0
2008-04-01 12:20:00,39.15,39.21,39.14,39.19,465200.0,29.645,29.6904,29.6374,29.6753,465200.0
2008-04-01 12:30:00,39.19,39.2,39.09,39.19,388400.0,29.6753,29.6828,29.5995,29.6753,388400.0
2008-04-01 12:40:00,39.18,39.29,39.16,39.2,573500.0,29.6677,29.751,29.6526,29.6828,573500.0
2008-04-01 12:50:00,39.2,39.21,39.11,39.13,309100.0,29.6828,29.6904,29.6147,29.6298,309100.0
2008-04-01 13:00:00,39.14,39.27,39.13,39.26,338800.0,29.6374,29.7358,29.6298,29.7283,338800.0
2008-04-01 13:10:00,39.26,39.31,39.2,39.25,303000.0,29.7283,29.7661,29.6828,29.7207,303000.0
2008-04-01 13:20:00,39.25,39.27,39.2,39.27,217100.0,29.7207,29.7358,29.6828,29.7358,217100.0
2008-04-01 13:30:00,39.27,39.27,39.16,39.16,166900.0,29.7358,29.7358,29.6526,29.6526,166900.0
2008-04-01 13:40:00,39.15,39.17,39.09,39.09,212100.0,29.645,29.6601,29.5995,29.5995,212100.0
2008-04-01 13:50:00,39.09,39.13,38.99,39.07,281600.0,29.5995,29.6298,29.5238,29.5844,281600.0
2008-04-01 14:00:00,39.07,39.07,38.97,39.04,196300.0,29.5844,29.5844,29.5087,29.5617,196300.0
2008-04-01 14:10:00,39.05,39.12,39.01,39.04,222100.0,29.5693,29.6223,29.539,29.5617,222100.0
2008-04-01 14:20:00,39.04,39.18,39.0,39.09,287900.0,29.5617,29.6677,29.5314,29.5995,287900.0
2008-04-01 14:30:00,39.09,39.22,39.06,39.19,214600.0,29.5995,29.698,29.5768,29.6753,214600.0
2008-04-01 14:40:00,39.18,39.35,39.18,39.33,316400.0,29.6677,29.7964,29.6677,29.7813,316400.0
2008-04-01 14:50:00,39.33,39.42,39.24,39.27,396300.0,29.7813,29.8494,29.7131,29.7358,396300.0
2008-04-01 15:00:00,39.27,39.46,39.27,39.37,403300.0,29.7358,29.8797,29.7358,29.8116,403300.0
2008-04-01 15:10:00,39.38,39.44,39.33,39.36,426700.0,29.8191,29.8646,29.7813,29.804,426700.0
2008-04-01 15:20:00,39.37,39.47,39.34,39.38,238600.0,29.8116,29.8873,29.7889,29.8191,238600.0
2008-04-01 15:30:00,39.39,39.41,39.2,39.33,542000.0,29.8267,29.8419,29.6828,29.7813,542000.0
2008-04-01 15:40:00,39.33,39.46,39.33,39.37,476600.0,29.7813,29.8797,29.7813,29.8116,476600.0
2008-04-01 15:50:00,39.38,39.47,39.37,39.43,607600.0,29.8191,29.8873,29.8116,29.857,607600.0
2008-04-02 09:30:00,39.34,39.56,39.07,39.52,451200.0,29.7889,29.9554,29.5844,29.9251,451200.0
2008-04-02 09:40:00,39.51,39.65,39.4,39.57,618100.0,29.9176,30.0236,29.8343,29.963,618100.0
2008-04-02 09:50:00,39.59,39.62,39.38,39.39,439900.0,29.9782,30.0009,29.8191,29.8267,439900.0
2008-04-02 10:00:00,39.38,39.47,39.32,39.38,437700.0,29.8191,29.8873,29.7737,29.8191,437700.0
2008-04-02 10:10:00,39.38,39.4,39.2,39.25,274600.0,29.8191,29.8343,29.6828,29.7207,274600.0
2008-04-02 10:20:00,39.25,39.5,39.18,39.18,304100.0,29.7207,29.91,29.6677,29.6677,304100.0
2008-04-02 10:30:00,39.16,39.5,38.93,39.36,479800.0,29.6526,29.91,29.4784,29.804,479800.0
2008-04-02 10:40:00,39.38,39.57,39.34,39.51,242000.0,29.8191,29.963,29.7889,29.9176,242000.0
2008-04-02 10:50:00,39.51,40.0,39.49,39.85,687700.0,29.9176,30.2886,29.9024,30.175,687700.0
2008-04-02 11:00:00,39.85,40.0,39.83,39.95,473200.0,30.175,30.2886,30.1599,30.2508,473200.0
2008-04-02 11:10:00,39.95,39.97,39.81,39.82,249400.0,30.2508,30.2659,30.1447,30.1523,249400.0
2008-04-02 11:20:00,39.81,39.88,39.7,39.76,317100.0,30.1447,30.1977,30.0614,30.1069,317100.0
2008-04-02 11:30:00,39.75,39.86,39.75,39.84,279100.0,30.0993,30.1826,30.0993,30.1675,279100.0
2008-04-02 11:40:00,39.84,39.94,39.84,39.9,147900.0,30.1675,30.2432,30.1675,30.2129,147900.0
2008-04-02 11:50:00,39.91,39.94,39.87,39.87,124100.0,30.2205,30.2432,30.1902,30.1902,124100.0
2008-04-02 12:00:00,39.87,39.97,39.86,39.96,179100.0,30.1902,30.2659,30.1826,30.2583,179100.0
2008-04-02 12:10:00,39.96,40.04,39.95,40.01,728000.0,30.2583,30.3189,30.2508,30.2962,728000.0
2008-04-02 12:20:00,40.01,40.09,39.99,40.09,309300.0,30.2962,30.3568,30.281,30.3568,309300.0
2008-04-02 12:30:00,40.08,40.12,39.95,39.99,228200.0,30.3492,30.3795,30.2508,30.281,228200.0
2008-04-02 12:40:00,39.99,40.05,39.96,40.04,218200.0,30.281,30.3265,30.2583,30.3189,218200.0
2008-04-02 12:50:00,40.03,40.1,39.98,40.06,194000.0,30.3113,30.3643,30.2735,30.334,194000.0
2008-04-02 13:00:00,40.07,40.17,40.05,40.08,232000.0,30.3416,30.4173,30.3265,30.3492,232000.0
2008-04-02 13:10:00,40.09,40.14,39.99,40.04,221600.0,30.3568,30.3946,30.281,30.3189,221600.0
2008-04-02 13:20:00,40.04,40.22,40.03,40.09,226600.0,30.3189,30.4552,30.3113,30.3568,226600.0
2008-04-02 13:30:00,40.09,40.12,40.05,40.1,166200.0,30.3568,30.3795,30.3265,30.3643,166200.0
2008-04-02 13:40:00,40.1,40.28,40.09,40.28,346900.0,30.3643,30.5006,30.3568,30.5006,346900.0
2008-04-02 13:50:00,40.28,40.36,40.22,40.24,302500.0,30.5006,30.5612,30.4552,30.4703,302500.0
2008-04-02 14:00:00,40.25,40.39,40.2,40.37,325500.0,30.4779,30.5839,30.4401,30.5688,325500.0
2008-04-02 14:10:00,40.37,40.45,40.33,40.36,307800.0,30.5688,30.6294,30.5385,30.5612,307800.0
2008-04-02 14:20:00,40.34,40.35,40.27,40.3,584500.0,30.5461,30.5536,30.4931,30.5158,584500.0
2008-04-02 14:30:00,40.3,40.31,40.13,40.13,333800.0,30.5158,30.5233,30.3871,30.3871,333800.0
2008-04-02 14:40:00,40.13,40.2,40.05,40.07,372500.0,30.3871,30.4401,30.3265,30.3416,372500.0
2008-04-02 14:50:00,40.07,40.13,40.0,40.11,206000.0,30.3416,30.3871,30.2886,30.3719,206000.0
2008-04-02 15:00:00,40.1,40.1,39.89,39.98,574400.0,30.3643,30.3643,30.2053,30.2735,574400.0
2008-04-02 15:10:00,39.99,40.12,39.98,40.1,292400.0,30.281,30.3795,30.2735,30.3643,292400.0
2008-04-02 15:20:00,40.1,40.12,40.05,40.09,215400.0,30.3643,30.3795,30.3265,30.3568,215400.0
2008-04-02 15:30:00,40.1,40.14,39.99,40.04,399700.0,30.3643,30.3946,30.281,30.3189,399700.0
2008-04-02 15:40:00,40.04,40.19,40.03,40.07,678300.0,30.3189,30.4325,30.3113,30.3416,678300.0
2008-04-02 15:50:00,40.07,40.23,39.98,40.18,982400.0,30.3416,30.4628,30.2735,30.4249,982400.0
2008-04-03 09:30:00,39.98,40.13,39.91,40.09,399700.0,30.2735,30.3871,30.2205,30.3568,399700.0
2008-04-03 09:40:00,40.1,40.47,40.05,40.4,434600.0,30.3643,30.6445,30.3265,30.5915,434600.0
2008-04-03 09:50:00,40.39,40.4,40.25,40.29,310900.0,30.5839,30.5915,30.4779,30.5082,310900.0
2008-04-03 10:00:00,40.3,40.43,40.21,40.33,442500.0,30.5158,30.6142,30.4476,30.5385,442500.0
2008-04-03 10:10:00,40.33,40.35,40.15,40.2,359800.0,30.5385,30.5536,30.4022,30.4401,359800.0
2008-04-03 10:20:00,40.2,40.21,40.04,40.16,205800.0,30.4401,30.4476,30.3189,30.4098,205800.0
2008-04-03 10:30:00,40.17,40.18,40.05,40.17,556800.0,30.4173,30.4249,30.3265,30.4173,556800.0
2008-04-03 10:40:00,40.17,40.19,40.09,40.15,458800.0,30.4173,30.4325,30.3568,30.4022,458800.0
2008-04-03 10:50:00,40.15,40.3,40.12,40.28,803000.0,30.4022,30.5158,30.3795,30.5006,803000.0
2008-04-03 11:00:00,40.28,40.31,40.04,40.08,727500.0,30.5006,30.5233,30.3189,30.3492,727500.0
2008-04-03 11:10:00,40.08,40.15,39.96,39.96,438100.0,30.3492,30.4022,30.2583,30.2583,438100.0
2008-04-03 11:20:00,39.96,40.06,39.96,40.01,582500.0,30.2583,30.334,30.2583,30.2962,582500.0
2008-04-03 11:30:00,40.01,40.02,39.93,39.99,595600.0,30.2962,30.3038,30.2356,30.281,595600.0
2008-04-03 11:40:00,39.99,40.05,39.97,40.0,488500.0,30.281,30.3265,30.2659,30.2886,488500.0
2008-04-03 11:50:00,40.0,40.05,39.98,40.05,318000.0,30.2886,30.3265,30.2735,30.3265,318000.0
2008-04-03 12:00:00,40.04,40.06,40.0,40.05,472300.0,30.3189,30.334,30.2886,30.3265,472300.0
2008-04-03 12:10:00,40.05,40.07,40.0,40.05,99100.0,30.3265,30.3416,30.2886,30.3265,99100.0
2008-04-03 12:20:00,40.04,40.07,40.0,40.07,126200.0,30.3189,30.3416,30.2886,30.3416,126200.0
2008-04-03 12:30:00,40.07,40.1,40.04,40.09,301000.0,30.3416,30.3643,30.3189,30.3568,301000.0
2008-04-03 12:40:00,40.09,40.23,40.09,40.16,294300.0,30.3568,30.4628,30.3568,30.4098,294300.0
2008-04-03 12:50:00,40.15,40.21,40.13,40.13,314200.0,30.4022,30.4476,30.3871,30.3871,314200.0
2008-04-03 13:00:00,40.13,40.26,40.12,40.24,354800.0,30.3871,30.4855,30.3795,30.4703,354800.0
2008-04-03 13:10:00,40.25,40.34,40.21,40.34,275300.0,30.4779,30.5461,30.4476,30.5461,275300.0
2008-04-03 13:20:00,40.34,40.38,40.32,40.33,153000.0,30.5461,30.5764,30.5309,30.5385,153000.0
2008-04-03 13:30:00,40.32,40.35,40.32,40.33,113500.0,30.5309,30.5536,30.5309,30.5385,113500.0
2008-04-03 13:40:00,40.33,40.34,40.23,40.33,278800.0,30.5385,30.5461,30.4628,30.5385,278800.0
2008-04-03 13:50:00,40.33,40.36,40.28,40.3,406800.0,30.5385,30.5612,30.5006,30.5158,406800.0
2008-04-03 14:00:00,40.31,40.32,40.21,40.3,391400.0,30.5233,30.5309,30.4476,30.5158,391400.0
2008-04-03 14:10:00,40.3,40.33,40.16,40.21,226200.0,30.5158,30.5385,30.4098,30.4476,226200.0
2008-04-03 14:20:00,40.22,40.22,40.09,40.13,292100.0,30.4552,30.4552,30.3568,30.3871,292100.0
2008-04-03 14:30:00,40.14,40.15,40.05,40.09,455400.0,30.3946,30.4022,30.3265,30.3568,455400.0
2008-04-03 14:40:00,40.08,40.18,40.08,40.13,374300.0,30.3492,30.4249,30.3492,30.3871,374300.0
2008-04-03 14:50:00,40.14,40.18,40.09,40.18,318600.0,30.3946,30.4249,30.3568,30.4249,318600.0
2008-04-03 15:00:00,40.18,40.18,40.06,40.07,199300.0,30.4249,30.4249,30.334,30.3416,199300.0
2008-04-03 15:10:00,40.07,40.07,39.98,40.01,352300.0,30.3416,30.3416,30.2735,30.2962,352300.0
2008-04-03 15:20:00,40.01,40.09,39.99,40.06,475500.0,30.2962,30.3568,30.281,30.334,475500.0
2008-04-03 15:30:00,40.06,40.11,40.0,40.05,857400.0,30.334,30.3719,30.2886,30.3265,857400.0
2008-04-03 15:40:00,40.07,40.16,40.05,40.07,750900.0,30.3416,30.4098,30.3265,30.3416,750900.0
2008-04-03 15:50:00,40.08,40.27,40.01,40.18,1850500.0,30.3492,30.4931,30.2962,30.4249,1850500.0
2008-04-04 09:30:00,40.4,40.74,40.18,40.59,617000.0,30.5915,30.849,30.4249,30.7354,617000.0
2008-04-04 09:40:00,40.59,40.76,40.56,40.75,401900.0,30.7354,30.8641,30.7127,30.8565,401900.0
2008-04-04 09:50:00,40.75,40.98,40.74,40.88,448600.0,30.8565,31.0307,30.849,30.955,448600.0
2008-04-04 10:00:00,40.87,40.98,40.82,40.85,468300.0,30.9474,31.0307,30.9095,30.9322,468300.0
2008-04-04 10:10:00,40.85,40.91,40.79,40.79,354300.0,30.9322,30.9777,30.8868,30.8868,354300.0
2008-04-04 10:20:00,40.8,40.89,40.79,40.84,309700.0,30.8944,30.9625,30.8868,30.9247,309700.0
2008-04-04 10:30:00,40.82,40.93,40.73,40.81,407500.0,30.9095,30.9928,30.8414,30.902,407500.0
2008-04-04 10:40:00,40.81,40.87,40.76,40.79,339100.0,30.902,30.9474,30.8641,30.8868,339100.0
2008-04-04 10:50:00,40.79,40.92,40.77,40.92,422200.0,30.8868,30.9853,30.8717,30.9853,422200.0
2008-04-04 11:00:00,40.92,40.97,40.85,40.9,201000.0,30.9853,31.0231,30.9322,30.9701,201000.0
2008-04-04 11:10:00,40.9,41.12,40.89,41.06,533200.0,30.9701,31.1367,30.9625,31.0913,533200.0
2008-04-04 11:20:00,41.06,41.08,40.96,41.06,267500.0,31.0913,31.1064,31.0155,31.0913,267500.0
2008-04-04 11:30:00,41.06,41.09,41.0,41.09,232500.0,31.0913,31.114,31.0458,31.114,232500.0
2008-04-04 11:40:00,41.09,41.15,41.06,41.07,382600.0,31.114,31.1594,31.0913,31.0988,382600.0
2008-04-04 11:50:00,41.07,41.1,41.06,41.1,189500.0,31.0988,31.1215,31.0913,31.1215,189500.0
2008-04-04 12:00:00,41.09,41.27,41.08,41.22,375900.0,31.114,31.2503,31.1064,31.2124,375900.0
2008-04-04 12:10:00,41.23,41.3,41.21,41.28,371100.0,31.22,31.273,31.2048,31.2578,371100.0
2008-04-04 12:20:00,41.28,41.34,41.24,41.33,230900.0,31.2578,31.3033,31.2276,31.2957,230900.0
2008-04-04 12:30:00,41.33,41.35,41.26,41.31,221800.0,31.2957,31.3109,31.2427,31.2806,221800.0
2008-04-04 12:40:00,41.31,41.35,41.25,41.27,248400.0,31.2806,31.3109,31.2351,31.2503,248400.0
2008-04-04 12:50:00,41.27,41.39,41.26,41.34,179700.0,31.2503,31.3411,31.2427,31.3033,179700.0
2008-04-04 13:00:00,41.35,41.39,41.29,41.31,163200.0,31.3109,31.3411,31.2654,31.2806,163200.0
2008-04-04 13:10:00,41.31,41.36,41.23,41.24,162100.0,31.2806,31.3184,31.22,31.2276,162100.0
2008-04-04 13:20:00,41.24,41.41,41.23,41.41,352900.0,31.2276,31.3563,31.22,31.3563,352900.0
2008-04-04 13:30:00,41.41,41.41,41.26,41.28,180400.0,31.3563,31.3563,31.2427,31.2578,180400.0
2008-04-04 13:40:00,41.29,41.35,41.19,41.28,211100.0,31.2654,31.3109,31.1897,31.2578,211100.0
2008-04-04 13:50:00,41.29,41.31,41.16,41.27,306300.0,31.2654,31.2806,31.167,31.2503,306300.0
2008-04-04 14:00:00,41.28,41.36,41.26,41.36,411300.0,31.2578,31.3184,31.2427,31.3184,411300.0
2008-04-04 14:10:00,41.35,41.39,41.31,41.33,461900.0,31.3109,31.3411,31.2806,31.2957,461900.0
2008-04-04 14:20:00,41.33,41.47,41.32,41.46,387000.0,31.2957,31.4017,31.2881,31.3941,387000.0
2008-04-04 14:30:00,41.46,41.53,41.39,41.51,450800.0,31.3941,31.4472,31.3411,31.432,450800.0
2008-04-04 14:40:00,41.51,41.53,41.41,41.44,379700.0,31.432,31.4472,31.3563,31.379,379700.0
2008-04-04 14:50:00,41.44,41.55,41.42,41.54,469900.0,31.379,31.4623,31.3639,31.4547,469900.0
2008-04-04 15:00:00,41.53,41.6,41.42,41.56,647400.0,31.4472,31.5002,31.3639,31.4699,647400.0
2008-04-04 15:10:00,41.56,41.58,41.39,41.43,619300.0,31.4699,31.485,31.3411,31.3714,619300.0
2008-04-04 15:20:00,41.44,41.45,41.24,41.36,732400.0,31.379,31.3866,31.2276,31.3184,732400.0
2008-04-04 15:30:00,41.36,41.41,41.08,41.1,1028900.0,31.3184,31.3563,31.1064,31.1215,1028900.0
2008-04-04 15:40:00,41.11,41.15,40.96,40.97,1248300.0,31.1291,31.1594,31.0155,31.0231,1248300.0
2008-04-04 15:50:00,40.97,41.18,40.97,41.17,1384400.0,31.0231,31.1821,31.0231,31.1746,1384400.0
2008-04-07 09:30:00,41.6,42.11,41.38,42.03,1116000.0,31.5002,31.8863,31.3336,31.8258,1116000.0
2008-04-07 09:40:00,42.03,42.31,42.0,42.24,585200.0,31.8258,32.0378,31.803,31.9848,585200.0
2008-04-07 09:50:00,42.23,42.26,42.13,42.2,504300.0,31.9772,31.9999,31.9015,31.9545,504300.0
2008-04-07 10:00:00,42.2,42.24,42.15,42.19,610600.0,31.9545,31.9848,31.9166,31.9469,610600.0
2008-04-07 10:10:00,42.19,42.2,42.09,42.16,511200.0,31.9469,31.9545,31.8712,31.9242,511200.0
2008-04-07 10:20:00,42.16,42.22,42.13,42.15,444800.0,31.9242,31.9696,31.9015,31.9166,444800.0
2008-04-07 10:30:00,42.15,42.17,42.08,42.1,323700.0,31.9166,31.9318,31.8636,31.8788,323700.0
2008-04-07 10:40:00,42.1,42.12,41.98,42.0,460200.0,31.8788,31.8939,31.7879,31.803,460200.0
2008-04-07 10:50:00,42.01,42.07,41.95,42.02,440200.0,31.8106,31.856,31.7652,31.8182,440200.0
2008-04-07 11:00:00,42.01,42.1,42.0,42.03,394900.0,31.8106,31.8788,31.803,31.8258,394900.0
2008-04-07 11:10:00,42.03,42.09,41.99,42.05,371800.0,31.8258,31.8712,31.7955,31.8409,371800.0
2008-04-07 11:20:00,42.05,42.2,42.0,42.0,315100.0,31.8409,31.9545,31.803,31.803,315100.0
2008-04-07 11:30:00,42.0,42.07,41.99,42.05,342700.0,31.803,31.856,31.7955,31.8409,342700.0
2008-04-07 11:40:00,42.05,42.18,42.05,42.17,303300.0,31.8409,31.9393,31.8409,31.9318,303300.0
2008-04-07 11:50:00,42.16,42.18,42.02,42.08,267700.0,31.9242,31.9393,31.8182,31.8636,267700.0
2008-04-07 12:00:00,42.08,42.09,42.0,42.03,278300.0,31.8636,31.8712,31.803,31.8258,278300.0
2008-04-07 12:10:00,42.03,42.11,42.0,42.04,411500.0,31.8258,31.8863,31.803,31.8333,411500.0
2008-04-07 12:20:00,42.03,42.04,41.91,41.94,258000.0,31.8258,31.8333,31.7349,31.7576,258000.0
2008-04-07 12:30:00,41.93,41.95,41.84,41.94,197100.0,31.75,31.7652,31.6819,31.7576,197100.0
2008-04-07 12:40:00,41.93,42.02,41.88,41.91,306900.0,31.75,31.8182,31.7122,31.7349,306900.0
2008-04-07 12:50:00,41.91,42.0,41.89,41.98,214500.0,31.7349,31.803,31.7197,31.7879,214500.0
2008-04-07 13:00:00,41.97,42.01,41.83,41.85,325700.0,31.7803,31.8106,31.6743,31.6895,325700.0
2008-04-07 13:10:00,41.85,41.9,41.72,41.74,258200.0,31.6895,31.7273,31.591,31.6062,258200.0
2008-04-07 13:20:00,41.74,41.82,41.73,41.75,180400.0,31.6062,31.6667,31.5986,31.6137,180400.0
2008-04-07 13:30:00,41.75,41.89,41.74,41.77,231000.0,31.6137,31.7197,31.6062,31.6289,231000.0
2008-04-07 13:40:00,41.77,41.79,41.6,41.63,298300.0,31.6289,31.644,31.5002,31.5229,298300.0
2008-04-07 13:50:00,41.63,41.7,41.52,41.69,288400.0,31.5229,31.5759,31.4396,31.5683,288400.0
2008-04-07 14:00:00,41.69,41.73,41.59,41.64,423800.0,31.5683,31.5986,31.4926,31.5304,423800.0
2008-04-07 14:10:00,41.64,41.64,41.49,41.5,296600.0,31.5304,31.5304,31.4169,31.4244,296600.0
2008-04-07 14:20:00,41.5,41.55,41.3,41.31,451700.0,31.4244,31.4623,31.273,31.2806,451700.0
2008-04-07 14:30:00,41.31,41.61,41.31,41.57,1163900.0,31.2806,31.5077,31.2806,31.4774,1163900.0
2008-04-07 14:40:00,41.57,41.74,41.56,41.58,786200.0,31.4774,31.6062,31.4699,31.485,786200.0
2008-04-07 14:50:00,41.58,41.7,41.52,41.54,355300.0,31.485,31.5759,31.4396,31.4547,355300.0
2008-04-07 15:00:00,41.54,41.55,41.42,41.5,379400.0,31.4547,31.4623,31.3639,31.4244,379400.0
2008-04-07 15:10:00,41.49,41.65,41.41,41.65,540100.0,31.4169,31.538,31.3563,31.538,540100.0
2008-04-07 15:20:00,41.64,41.95,41.61,41.75,583400.0,31.5304,31.7652,31.5077,31.6137,583400.0
2008-04-07 15:30:00,41.75,41.76,41.44,41.66,434400.0,31.6137,31.6213,31.379,31.5456,434400.0
2008-04-07 15:40:00,41.64,41.82,41.64,41.72,666900.0,31.5304,31.6667,31.5304,31.591,666900.0
2008-04-07 15:50:00,41.71,41.75,41.57,41.58,867000.0,31.5835,31.6137,31.4774,31.485,867000.0
2008-04-08 09:30:00,41.53,41.69,41.12,41.53,674400.0,31.4472,31.5683,31.1367,31.4472,674400.0
2008-04-08 09:40:00,41.53,41.78,41.53,41.75,400900.0,31.4472,31.6365,31.4472,31.6137,400900.0
2008-04-08 09:50:00,41.75,41.98,41.74,41.86,440000.0,31.6137,31.7879,31.6062,31.697,440000.0
2008-04-08 10:00:00,41.85,41.9,41.72,41.72,434200.0,31.6895,31.7273,31.591,31.591,434200.0
2008-04-08 10:10:00,41.73,42.0,41.73,41.98,295000.0,31.5986,31.803,31.5986,31.7879,295000.0
2008-04-08 10:20:00,41.97,42.24,41.92,41.92,514700.0,31.7803,31.9848,31.7425,31.7425,514700.0
2008-04-08 10:30:00,41.92,42.16,41.91,42.11,255100.0,31.7425,31.9242,31.7349,31.8863,255100.0
2008-04-08 10:40:00,42.1,42.18,42.07,42.15,156200.0,31.8788,31.9393,31.856,31.9166,156200.0
2008-04-08 10:50:00,42.15,42.16,41.8,41.81,267600.0,31.9166,31.9242,31.6516,31.6592,267600.0
2008-04-08 11:00:00,41.81,42.01,41.78,41.98,461400.0,31.6592,31.8106,31.6365,31.7879,461400.0
2008-04-08 11:10:00,41.98,42.0,41.64,41.7,554600.0,31.7879,31.803,31.5304,31.5759,554600.0
2008-04-08 11:20:00,41.7,41.87,41.65,41.85,336700.0,31.5759,31.7046,31.538,31.6895,336700.0
2008-04-08 11:30:00,41.86,42.0,41.8,41.82,305100.0,31.697,31.803,31.6516,31.6667,305100.0
2008-04-08 11:40:00,41.82,41.88,41.75,41.85,208200.0,31.6667,31.7122,31.6137,31.6895,208200.0
2008-04-08 11:50:00,41.85,41.89,41.78,41.87,191100.0,31.6895,31.7197,31.6365,31.7046,191100.0
2008-04-08 12:00:00,41.87,41.89,41.73,41.79,239000.0,31.7046,31.7197,31.5986,31.644,239000.0
2008-04-08 12:10:00,41.79,41.88,41.7,41.87,253600.0,31.644,31.7122,31.5759,31.7046,253600.0
2008-04-08 12:20:00,41.88,41.99,41.87,41.96,226400.0,31.7122,31.7955,31.7046,31.7728,226400.0
2008-04-08 12:30:00,41.96,42.0,41.86,41.94,142600.0,31.7728,31.803,31.697,31.7576,142600.0
2008-04-08 12:40:00,41.93,41.99,41.87,41.99,186800.0,31.75,31.7955,31.7046,31.7955,186800.0
2008-04-08 12:50:00,41.99,42.01,41.94,41.98,126400.0,31.7955,31.8106,31.7576,31.7879,126400.0
2008-04-08 13:00:00,41.97,42.05,41.96,41.97,127000.0,31.7803,31.8409,31.7728,31.7803,127000.0
2008-04-08 13:10:00,41.98,42.0,41.97,41.98,147000.0,31.7879,31.803,31.7803,31.7879,147000.0
2008-04-08 13:20:00,41.98,42.04,41.97,42.0,141900.0,31.7879,31.8333,31.7803,31.803,141900.0
2008-04-08 13:30:00,41.99,42.1,41.92,42.09,182600.0,31.7955,31.8788,31.7425,31.8712,182600.0
2008-04-08 13:40:00,42.1,42.15,42.0,42.09,196400.0,31.8788,31.9166,31.803,31.8712,196400.0
2008-04-08 13:50:00,42.1,42.15,42.09,42.14,171200.0,31.8788,31.9166,31.8712,31.9091,171200.0
2008-04-08 14:00:00,42.14,42.15,41.84,41.89,297100.0,31.9091,31.9166,31.6819,31.7197,297100.0
2008-04-08 14:10:00,41.9,41.98,41.88,41.91,143400.0,31.7273,31.7879,31.7122,31.7349,143400.0
2008-04-08 14:20:00,41.91,41.92,41.79,41.8,286700.0,31.7349,31.7425,31.644,31.6516,286700.0
2008-04-08 14:30:00,41.8,41.91,41.76,41.81,341000.0,31.6516,31.7349,31.6213,31.6592,341000.0
2008-04-08 14:40:00,41.8,41.85,41.65,41.76,322500.0,31.6516,31.6895,31.538,31.6213,322500.0
2008-04-08 14:50:00,41.76,41.85,41.76,41.81,175900.0,31.6213,31.6895,31.6213,31.6592,175900.0
2008-04-08 15:00:00,41.8,41.81,41.7,41.77,145100.0,31.6516,31.6592,31.5759,31.6289,145100.0
2008-04-08 15:10:00,41.77,41.88,41.74,41.87,186000.0,31.6289,31.7122,31.6062,31.7046,186000.0
2008-04-08 15:20:00,41.86,41.95,41.83,41.89,251000.0,31.697,31.7652,31.6743,31.7197,251000.0
2008-04-08 15:30:00,41.9,41.99,41.84,41.85,349500.0,31.7273,31.7955,31.6819,31.6895,349500.0
2008-04-08 15:40:00,41.85,41.92,41.82,41.86,351600.0,31.6895,31.7425,31.6667,31.697,351600.0
2008-04-08 15:50:00,41.86,41.97,41.85,41.97,802800.0,31.697,31.7803,31.6895,31.7803,802800.0
2008-04-09 09:30:00,42.09,42.11,41.72,41.9,658600.0,31.8712,31.8863,31.591,31.7273,658600.0
2008-04-09 09:40:00,41.9,41.99,41.71,41.83,392000.0,31.7273,31.7955,31.5835,31.6743,392000.0
2008-04-09 09:50:00,41.84,42.04,41.75,42.0,330800.0,31.6819,31.8333,31.6137,31.803,330800.0
2008-04-09 10:00:00,42.01,42.02,41.86,41.97,204000.0,31.8106,31.8182,31.697,31.7803,204000.0
2008-04-09 10:10:00,41.96,42.06,41.93,42.05,164800.0,31.7728,31.8485,31.75,31.8409,164800.0
2008-04-09 10:20:00,42.05,42.09,41.83,41.85,215500.0,31.8409,31.8712,31.6743,31.6895,215500.0
2008-04-09 10:30:00,41.84,42.43,41.83,42.35,497400.0,31.6819,32.1286,31.6743,32.0681,497400.0
2008-04-09 10:40:00,42.36,42.38,42.26,42.37,324000.0,32.0756,32.0908,31.9999,32.0832,324000.0
2008-04-09 10:50:00,42.37,42.5,42.33,42.45,304500.0,32.0832,32.1817,32.0529,32.1438,304500.0
2008-04-09 11:00:00,42.46,42.56,42.42,42.53,297600.0,32.1514,32.2271,32.1211,32.2044,297600.0
2008-04-09 11:10:00,42.53,42.57,42.26,42.3,226500.0,32.2044,32.2347,31.9999,32.0302,226500.0
2008-04-09 11:20:00,42.3,42.42,42.22,42.26,260700.0,32.0302,32.1211,31.9696,31.9999,260700.0
2008-04-09 11:30:00,42.26,42.33,42.14,42.16,204800.0,31.9999,32.0529,31.9091,31.9242,204800.0
2008-04-09 11:40:00,42.17,42.31,42.15,42.3,250000.0,31.9318,32.0378,31.9166,32.0302,250000.0
2008-04-09 11:50:00,42.31,42.35,42.24,42.32,190700.0,32.0378,32.0681,31.9848,32.0454,190700.0
2008-04-09 12:00:00,42.31,42.47,42.3,42.39,182200.0,32.0378,32.1589,32.0302,32.0984,182200.0
2008-04-09 12:10:00,42.4,42.4,42.32,42.35,125400.0,32.1059,32.1059,32.0454,32.0681,125400.0
2008-04-09 12:20:00,42.35,42.48,42.32,42.45,158000.0,32.0681,32.1665,32.0454,32.1438,158000.0
2008-04-09 12:30:00,42.45,42.5,42.4,42.43,158400.0,32.1438,32.1817,32.1059,32.1286,158400.0
2008-04-09 12:40:00,42.44,42.47,42.4,42.41,88200.0,32.1362,32.1589,32.1059,32.1135,88200.0
2008-04-09 12:50:00,42.41,42.46,42.38,42.39,394000.0,32.1135,32.1514,32.0908,32.0984,394000.0
2008-04-09 13:00:00,42.39,42.43,42.31,42.41,151600.0,32.0984,32.1286,32.0378,32.1135,151600.0
2008-04-09 13:10:00,42.41,42.46,42.3,42.31,186400.0,32.1135,32.1514,32.0302,32.0378,186400.0
2008-04-09 13:20:00,42.32,42.32,42.25,42.27,100800.0,32.0454,32.0454,31.9923,32.0075,100800.0
2008-04-09 13:30:00,42.28,42.32,42.26,42.28,148800.0,32.0151,32.0454,31.9999,32.0151,148800.0
2008-04-09 13:40:00,42.28,42.37,42.26,42.29,225600.0,32.0151,32.0832,31.9999,32.0226,225600.0
2008-04-09 13:50:00,42.28,42.44,42.28,42.41,158100.0,32.0151,32.1362,32.0151,32.1135,158100.0
2008-04-09 14:00:00,42.41,42.45,42.39,42.39,189100.0,32.1135,32.1438,32.0984,32.0984,189100.0
2008-04-09 14:10:00,42.39,42.43,42.25,42.28,211300.0,32.0984,32.1286,31.9923,32.0151,211300.0
2008-04-09 14:20:00,42.28,42.4,42.17,42.2,280200.0,32.0151,32.1059,31.9318,31.9545,280200.0
2008-04-09 14:30:00,42.2,42.23,42.08,42.16,205500.0,31.9545,31.9772,31.8636,31.9242,205500.0
2008-04-09 14:40:00,42.16,42.21,42.11,42.13,133500.0,31.9242,31.9621,31.8863,31.9015,133500.0
2008-04-09 14:50:00,42.13,42.13,42.0,42.0,169500.0,31.9015,31.9015,31.803,31.803,169500.0
2008-04-09 15:00:00,42.02,42.15,41.98,42.07,264400.0,31.8182,31.9166,31.7879,31.856,264400.0
2008-04-09 15:10:00,42.07,42.09,41.98,42.08,351000.0,31.856,31.8712,31.7879,31.8636,351000.0
2008-04-09 15:20:00,42.08,42.1,41.99,42.0,290900.0,31.8636,31.8788,31.7955,31.803,290900.0
2008-04-09 15:30:00,42.0,42.12,41.99,42.1,435500.0,31.803,31.8939,31.7955,31.8788,435500.0
2008-04-09 15:40:00,42.11,42.11,41.97,41.98,268500.0,31.8863,31.8863,31.7803,31.7879,268500.0
2008-04-09 15:50:00,41.99,42.15,41.98,42.13,568200.0,31.7955,31.9166,31.7879,31.9015,568200.0
2008-04-10 09:30:00,42.66,43.46,42.61,43.39,1226300.0,32.3028,32.9086,32.2649,32.8556,1226300.0
2008-04-10 09:40:00,43.38,43.38,42.77,42.97,770200.0,32.848,32.848,32.3861,32.5375,770200.0
2008-04-10 09:50:00,42.98,42.98,42.67,42.7,573500.0,32.5451,32.5451,32.3104,32.3331,573500.0
2008-04-10 10:00:00,42.7,42.9,42.69,42.77,695200.0,32.3331,32.4845,32.3255,32.3861,695200.0
2008-04-10 10:10:00,42.76,42.85,42.74,42.84,368100.0,32.3785,32.4467,32.3634,32.4391,368100.0
2008-04-10 10:20:00,42.85,42.98,42.84,42.92,551400.0,32.4467,32.5451,32.4391,32.4997,551400.0
2008-04-10 10:30:00,42.92,43.19,42.92,43.19,556700.0,32.4997,32.7041,32.4997,32.7041,556700.0
2008-04-10 10:40:00,43.18,43.32,43.17,43.2,474100.0,32.6966,32.8026,32.689,32.7117,474100.0
2008-04-10 10:50:00,43.19,43.2,42.85,43.08,445900.0,32.7041,32.7117,32.4467,32.6208,445900.0
2008-04-10 11:00:00,43.08,43.09,42.99,43.08,229600.0,32.6208,32.6284,32.5527,32.6208,229600.0
2008-04-10 11:10:00,43.08,43.12,42.98,43.04,285100.0,32.6208,32.6511,32.5451,32.5905,285100.0
2008-04-10 11:20:00,43.04,43.28,43.0,43.15,297100.0,32.5905,32.7723,32.5603,32.6738,297100.0
2008-04-10 11:30:00,43.15,43.3,43.11,43.17,282500.0,32.6738,32.7874,32.6436,32.689,282500.0
2008-04-10 11:40:00,43.17,43.28,43.12,43.17,297100.0,32.689,32.7723,32.6511,32.689,297100.0
2008-04-10 11:50:00,43.17,43.29,43.1,43.27,332500.0,32.689,32.7799,32.636,32.7647,332500.0
2008-04-10 12:00:00,43.28,43.29,43.11,43.22,329500.0,32.7723,32.7799,32.6436,32.7268,329500.0
2008-04-10 12:10:00,43.22,43.34,43.11,43.33,260800.0,32.7268,32.8177,32.6436,32.8101,260800.0
2008-04-10 12:20:00,43.34,43.37,43.28,43.32,343100.0,32.8177,32.8404,32.7723,32.8026,343100.0
2008-04-10 12:30:00,43.32,43.45,43.29,43.39,200500.0,32.8026,32.901,32.7799,32.8556,200500.0
2008-04-10 12:40:00,43.39,43.5,43.37,43.49,303000.0,32.8556,32.9389,32.8404,32.9313,303000.0
2008-04-10 12:50:00,43.49,43.5,43.24,43.32,452600.0,32.9313,32.9389,32.742,32.8026,452600.0
2008-04-10 13:00:00,43.31,43.34,43.06,43.15,525800.0,32.795,32.8177,32.6057,32.6738,525800.0
2008-04-10 13:10:00,43.15,43.3,43.15,43.28,244600.0,32.6738,32.7874,32.6738,32.7723,244600.0
2008-04-10 13:20:00,43.28,43.35,43.24,43.33,152900.0,32.7723,32.8253,32.742,32.8101,152900.0
2008-04-10 13:30:00,43.34,43.48,43.21,43.39,447500.0,32.8177,32.9237,32.7193,32.8556,447500.0
2008-04-10 13:40:00,43.39,43.42,43.28,43.31,297400.0,32.8556,32.8783,32.7723,32.795,297400.0
2008-04-10 13:50:00,43.3,43.37,43.28,43.32,174500.0,32.7874,32.8404,32.7723,32.8026,174500.0
2008-04-10 14:00:00,43.31,43.37,43.3,43.31,258100.0,32.795,32.8404,32.7874,32.795,258100.0
2008-04-10 14:10:00,43.31,43.36,43.23,43.31,345800.0,32.795,32.8329,32.7344,32.795,345800.0
2008-04-10 14:20:00,43.3,43.34,43.24,43.3,327900.0,32.7874,32.8177,32.742,32.7874,327900.0
2008-04-10 14:30:00,43.3,43.47,43.29,43.42,503700.0,32.7874,32.9162,32.7799,32.8783,503700.0
2008-04-10 14:40:00,43.42,43.54,43.4,43.53,428200.0,32.8783,32.9692,32.8631,32.9616,428200.0
2008-04-10 14:50:00,43.52,43.69,43.5,43.64,328000.0,32.954,33.0827,32.9389,33.0449,328000.0
2008-04-10 15:00:00,43.64,43.68,43.55,43.62,360500.0,33.0449,33.0752,32.9767,33.0297,360500.0
2008-04-10 15:10:00,43.62,43.66,43.57,43.65,604300.0,33.0297,33.06,32.9919,33.0524,604300.0
2008-04-10 15:20:00,43.66,43.67,43.58,43.6,465900.0,33.06,33.0676,32.9994,33.0146,465900.0
2008-04-10 15:30:00,43.59,43.62,43.45,43.52,833200.0,33.007,33.0297,32.901,32.954,833200.0
2008-04-10 15:40:00,43.52,43.59,43.5,43.58,792900.0,32.954,33.007,32.9389,32.9994,792900.0
2008-04-10 15:50:00,43.58,43.61,43.51,43.56,1064200.0,32.9994,33.0222,32.9464,32.9843,1064200.0
2008-04-11 09:30:00,43.18,43.49,43.07,43.3,474000.0,32.6966,32.9313,32.6133,32.7874,474000.0
2008-04-11 09:40:00,43.29,43.64,43.29,43.64,369400.0,32.7799,33.0449,32.7799,33.0449,369400.0
2008-04-11 09:50:00,43.63,43.75,43.45,43.62,649000.0,33.0373,33.1282,32.901,33.0297,649000.0
2008-04-11 10:00:00,43.63,43.71,43.46,43.46,496700.0,33.0373,33.0979,32.9086,32.9086,496700.0
2008-04-11 10:10:00,43.46,43.76,43.43,43.73,391200.0,32.9086,33.1357,32.8859,33.113,391200.0
2008-04-11 10:20:00,43.72,43.78,43.5,43.54,361800.0,33.1055,33.1509,32.9389,32.9692,361800.0
2008-04-11 10:30:00,43.54,43.73,43.49,43.66,372400.0,32.9692,33.113,32.9313,33.06,372400.0
2008-04-11 10:40:00,43.65,43.73,43.55,43.59,344000.0,33.0524,33.113,32.9767,33.007,344000.0
2008-04-11 10:50:00,43.58,43.61,43.44,43.57,334300.0,32.9994,33.0222,32.8934,32.9919,334300.0
2008-04-11 11:00:00,43.57,43.58,43.46,43.47,348700.0,32.9919,32.9994,32.9086,32.9162,348700.0
2008-04-11 11:10:00,43.47,43.53,43.43,43.53,261800.0,32.9162,32.9616,32.8859,32.9616,261800.0
2008-04-11 11:20:00,43.53,43.59,43.47,43.56,213600.0,32.9616,33.007,32.9162,32.9843,213600.0
2008-04-11 11:30:00,43.55,43.69,43.54,43.65,223600.0,32.9767,33.0827,32.9692,33.0524,223600.0
2008-04-11 11:40:00,43.66,43.77,43.64,43.72,271900.0,33.06,33.1433,33.0449,33.1055,271900.0
2008-04-11 11:50:00,43.71,43.79,43.67,43.74,173500.0,33.0979,33.1585,33.0676,33.1206,173500.0
2008-04-11 12:00:00,43.75,43.83,43.67,43.67,227600.0,33.1282,33.1887,33.0676,33.0676,227600.0
2008-04-11 12:10:00,43.67,43.69,43.63,43.67,94100.0,33.0676,33.0827,33.0373,33.0676,94100.0
2008-04-11 12:20:00,43.66,43.8,43.62,43.77,581600.0,33.06,33.166,33.0297,33.1433,581600.0
2008-04-11 12:30:00,43.77,43.82,43.76,43.79,134400.0,33.1433,33.1812,33.1357,33.1585,134400.0
2008-04-11 12:40:00,43.79,43.89,43.74,43.86,193600.0,33.1585,33.2342,33.1206,33.2115,193600.0
2008-04-11 12:50:00,43.87,44.03,43.83,43.97,523000.0,33.219,33.3402,33.1887,33.2948,523000.0
2008-04-11 13:00:00,43.97,44.02,43.86,43.9,327100.0,33.2948,33.3326,33.2115,33.2418,327100.0
2008-04-11 13:10:00,43.9,44.05,43.88,43.97,271600.0,33.2418,33.3553,33.2266,33.2948,271600.0
2008-04-11 13:20:00,43.98,43.98,43.91,43.93,172700.0,33.3023,33.3023,33.2493,33.2645,172700.0
2008-04-11 13:30:00,43.94,43.94,43.75,43.79,280600.0,33.272,33.272,33.1282,33.1585,280600.0
2008-04-11 13:40:00,43.79,43.86,43.76,43.78,140700.0,33.1585,33.2115,33.1357,33.1509,140700.0
2008-04-11 13:50:00,43.78,43.92,43.76,43.9,204300.0,33.1509,33.2569,33.1357,33.2418,204300.0
2008-04-11 14:00:00,43.9,43.91,43.79,43.84,191900.0,33.2418,33.2493,33.1585,33.1963,191900.0
2008-04-11 14:10:00,43.84,43.85,43.76,43.84,517300.0,33.1963,33.2039,33.1357,33.1963,517300.0
2008-04-11 14:20:00,43.83,43.84,43.73,43.8,307900.0,33.1887,33.1963,33.113,33.166,307900.0
2008-04-11 14:30:00,43.81,43.86,43.78,43.78,219100.0,33.1736,33.2115,33.1509,33.1509,219100.0
2008-04-11 14:40:00,43.78,43.81,43.73,43.8,232700.0,33.1509,33.1736,33.113,33.166,232700.0
2008-04-11 14:50:00,43.8,43.9,43.77,43.83,232700.0,33.166,33.2418,33.1433,33.1887,232700.0
2008-04-11 15:00:00,43.82,43.83,43.7,43.74,337800.0,33.1812,33.1887,33.0903,33.1206,337800.0
2008-04-11 15:10:00,43.75,43.77,43.67,43.76,422000.0,33.1282,33.1433,33.0676,33.1357,422000.0
2008-04-11 15:20:00,43.75,43.76,43.68,43.71,426300.0,33.1282,33.1357,33.0752,33.0979,426300.0
2008-04-11 15:30:00,43.72,43.73,43.5,43.52,383700.0,33.1055,33.113,32.9389,32.954,383700.0
2008-04-11 15:40:00,43.53,43.6,43.49,43.6,528400.0,32.9616,33.0146,32.9313,33.0146,528400.0
2008-04-11 15:50:00,43.6,43.61,43.53,43.55,680300.0,33.0146,33.0222,32.9616,32.9767,680300.0
2008-04-14 09:30:00,43.96,43.96,43.5,43.67,459100.0,33.2872,33.2872,32.9389,33.0676,459100.0
2008-04-14 09:40:00,43.67,43.69,43.37,43.62,414600.0,33.0676,33.0827,32.8404,33.0297,414600.0
2008-04-14 09:50:00,43.62,43.74,43.54,43.62,587800.0,33.0297,33.1206,32.9692,33.0297,587800.0
2008-04-14 10:00:00,43.62,43.87,43.59,43.84,470200.0,33.0297,33.219,33.007,33.1963,470200.0
2008-04-14 10:10:00,43.84,43.96,43.76,43.9,385700.0,33.1963,33.2872,33.1357,33.2418,385700.0
2008-04-14 10:20:00,43.9,44.05,43.89,43.99,371200.0,33.2418,33.3553,33.2342,33.3099,371200.0
2008-04-14 10:30:00,43.98,44.05,43.91,44.03,293300.0,33.3023,33.3553,33.2493,33.3402,293300.0
2008-04-14 10:40:00,44.04,44.38,44.02,44.37,396500.0,33.3478,33.6052,33.3326,33.5976,396500.0
2008-04-14 10:50:00,44.38,44.38,44.18,44.35,296900.0,33.6052,33.6052,33.4538,33.5825,296900.0
2008-04-14 11:00:00,44.35,44.37,44.22,44.31,312100.0,33.5825,33.5976,33.4841,33.5522,312100.0
2008-04-14 11:10:00,44.31,44.33,44.12,44.14,179100.0,33.5522,33.5674,33.4083,33.4235,179100.0
2008-04-14 11:20:00,44.15,44.31,44.11,44.22,408600.0,33.4311,33.5522,33.4008,33.4841,408600.0
2008-04-14 11:30:00,44.22,44.29,44.19,44.24,280600.0,33.4841,33.5371,33.4613,33.4992,280600.0
2008-04-14 11:40:00,44.25,44.29,44.15,44.21,239700.0,33.5068,33.5371,33.4311,33.4765,239700.0
2008-04-14 11:50:00,44.2,44.22,44.08,44.15,230400.0,33.4689,33.4841,33.3781,33.4311,230400.0
2008-04-14 12:00:00,44.15,44.2,44.09,44.15,286800.0,33.4311,33.4689,33.3856,33.4311,286800.0
2008-04-14 12:10:00,44.15,44.17,44.0,44.02,323400.0,33.4311,33.4462,33.3175,33.3326,323400.0
2008-04-14 12:20:00,44.03,44.12,43.97,44.12,288200.0,33.3402,33.4083,33.2948,33.4083,288200.0
2008-04-14 12:30:00,44.12,44.18,44.04,44.07,347000.0,33.4083,33.4538,33.3478,33.3705,347000.0
2008-04-14 12:40:00,44.07,44.18,44.05,44.16,213400.0,33.3705,33.4538,33.3553,33.4386,213400.0
2008-04-14 12:50:00,44.17,44.25,44.15,44.24,193900.0,33.4462,33.5068,33.4311,33.4992,193900.0
2008-04-14 13:00:00,44.24,44.26,44.14,44.21,195600.0,33.4992,33.5144,33.4235,33.4765,195600.0
2008-04-14 13:10:00,44.2,44.25,44.05,44.05,261600.0,33.4689,33.5068,33.3553,33.3553,261600.0
2008-04-14 13:20:00,44.06,44.12,44.05,44.09,171600.0,33.3629,33.4083,33.3553,33.3856,171600.0
2008-04-14 13:30:00,44.09,44.1,43.88,43.91,263000.0,33.3856,33.3932,33.2266,33.2493,263000.0
2008-04-14 13:40:00,43.91,44.0,43.91,43.97,198600.0,33.2493,33.3175,33.2493,33.2948,198600.0
2008-04-14 13:50:00,43.97,43.99,43.89,43.99,135800.0,33.2948,33.3099,33.2342,33.3099,135800.0
2008-04-14 14:00:00,43.99,43.99,43.91,43.96,165200.0,33.3099,33.3099,33.2493,33.2872,165200.0
2008-04-14 14:10:00,43.95,44.06,43.95,44.02,179900.0,33.2796,33.3629,33.2796,33.3326,179900.0
2008-04-14 14:20:00,44.01,44.19,44.01,44.19,383600.0,33.325,33.4613,33.325,33.4613,383600.0
2008-04-14 14:30:00,44.19,44.24,44.16,44.23,299200.0,33.4613,33.4992,33.4386,33.4916,299200.0
2008-04-14 14:40:00,44.23,44.25,44.15,44.15,153800.0,33.4916,33.5068,33.4311,33.4311,153800.0
2008-04-14 14:50:00,44.15,44.16,43.96,43.97,296600.0,33.4311,33.4386,33.2872,33.2948,296600.0
2008-04-14 15:00:00,43.97,44.02,43.86,43.87,186200.0,33.2948,33.3326,33.2115,33.219,186200.0
2008-04-14 15:10:00,43.87,43.92,43.85,43.9,172700.0,33.219,33.2569,33.2039,33.2418,172700.0
2008-04-14 15:20:00,43.91,43.99,43.89,43.9,285000.0,33.2493,33.3099,33.2342,33.2418,285000.0
2008-04-14 15:30:00,43.9,44.01,43.84,44.0,565400.0,33.2418,33.325,33.1963,33.3175,565400.0
2008-04-14 15:40:00,44.0,44.12,43.99,44.08,813600.0,33.3175,33.4083,33.3099,33.3781,813600.0
2008-04-14 15:50:00,44.08,44.14,44.01,44.14,691800.0,33.3781,33.4235,33.325,33.4235,691800.0
2008-04-15 09:30:00,44.88,44.93,44.48,44.55,739700.0,33.9838,34.0217,33.6809,33.7339,739700.0
2008-04-15 09:40:00,44.55,44.74,44.45,44.46,587700.0,33.7339,33.8778,33.6582,33.6658,587700.0
2008-04-15 09:50:00,44.45,44.56,44.26,44.55,452600.0,33.6582,33.7415,33.5144,33.7339,452600.0
2008-04-15 10:00:00,44.55,44.69,44.43,44.47,494700.0,33.7339,33.84,33.6431,33.6734,494700.0
2008-04-15 10:10:00,44.48,44.51,44.34,44.4,418700.0,33.6809,33.7037,33.5749,33.6204,418700.0
2008-04-15 10:20:00,44.4,44.5,44.37,44.45,378600.0,33.6204,33.6961,33.5976,33.6582,378600.0
2008-04-15 10:30:00,44.45,44.57,44.44,44.51,281100.0,33.6582,33.7491,33.6506,33.7037,281100.0
2008-04-15 10:40:00,44.52,44.52,44.27,44.38,285400.0,33.7112,33.7112,33.5219,33.6052,285400.0
2008-04-15 10:50:00,44.38,44.54,44.36,44.41,306600.0,33.6052,33.7264,33.5901,33.6279,306600.0
2008-04-15 11:00:00,44.41,44.53,44.36,44.37,191400.0,33.6279,33.7188,33.5901,33.5976,191400.0
2008-04-15 11:10:00,44.36,44.44,44.32,44.38,358400.0,33.5901,33.6506,33.5598,33.6052,358400.0
2008-04-15 11:20:00,44.38,44.41,44.24,44.24,296200.0,33.6052,33.6279,33.4992,33.4992,296200.0
2008-04-15 11:30:00,44.25,44.31,44.18,44.21,364700.0,33.5068,33.5522,33.4538,33.4765,364700.0
2008-04-15 11:40:00,44.21,44.26,44.2,44.22,324100.0,33.4765,33.5144,33.4689,33.4841,324100.0
2008-04-15 11:50:00,44.22,44.26,44.19,44.23,252800.0,33.4841,33.5144,33.4613,33.4916,252800.0
2008-04-15 12:00:00,44.23,44.28,44.16,44.2,224300.0,33.4916,33.5295,33.4386,33.4689,224300.0
2008-04-15 12:10:00,44.2,44.31,44.19,44.25,164800.0,33.4689,33.5522,33.4613,33.5068,164800.0
2008-04-15 12:20:00,44.26,44.31,44.25,44.26,134300.0,33.5144,33.5522,33.5068,33.5144,134300.0
2008-04-15 12:30:00,44.26,44.29,44.2,44.23,200300.0,33.5144,33.5371,33.4689,33.4916,200300.0
2008-04-15 12:40:00,44.24,44.27,44.19,44.21,216000.0,33.4992,33.5219,33.4613,33.4765,216000.0
2008-04-15 12:50:00,44.21,44.23,44.16,44.18,236300.0,33.4765,33.4916,33.4386,33.4538,236300.0
2008-04-15 13:00:00,44.17,44.19,44.11,44.12,377800.0,33.4462,33.4613,33.4008,33.4083,377800.0
2008-04-15 13:10:00,44.11,44.21,44.1,44.21,209900.0,33.4008,33.4765,33.3932,33.4765,209900.0
2008-04-15 13:20:00,44.2,44.28,44.19,44.27,217500.0,33.4689,33.5295,33.4613,33.5219,217500.0
2008-04-15 13:30:00,44.27,44.27,44.14,44.18,186000.0,33.5219,33.5219,33.4235,33.4538,186000.0
2008-04-15 13:40:00,44.17,44.29,44.17,44.29,156300.0,33.4462,33.5371,33.4462,33.5371,156300.0
2008-04-15 13:50:00,44.29,44.37,44.26,44.26,255600.0,33.5371,33.5976,33.5144,33.5144,255600.0
2008-04-15 14:00:00,44.26,44.34,44.23,44.32,666100.0,33.5144,33.5749,33.4916,33.5598,666100.0
2008-04-15 14:10:00,44.31,44.42,44.3,44.32,168500.0,33.5522,33.6355,33.5446,33.5598,168500.0
2008-04-15 14:20:00,44.32,44.38,44.31,44.37,152700.0,33.5598,33.6052,33.5522,33.5976,152700.0
2008-04-15 14:30:00,44.37,44.58,44.37,44.55,334200.0,33.5976,33.7567,33.5976,33.7339,334200.0
2008-04-15 14:40:00,44.55,44.56,44.42,44.45,269300.0,33.7339,33.7415,33.6355,33.6582,269300.0
2008-04-15 14:50:00,44.44,44.45,44.29,44.34,187300.0,33.6506,33.6582,33.5371,33.5749,187300.0
2008-04-15 15:00:00,44.34,44.35,44.29,44.3,281200.0,33.5749,33.5825,33.5371,33.5446,281200.0
2008-04-15 15:10:00,44.3,44.42,44.3,44.35,272500.0,33.5446,33.6355,33.5446,33.5825,272500.0
2008-04-15 15:20:00,44.35,44.48,44.31,44.44,274800.0,33.5825,33.6809,33.5522,33.6506,274800.0
2008-04-15 15:30:00,44.44,44.51,44.43,44.45,343600.0,33.6506,33.7037,33.6431,33.6582,343600.0
2008-04-15 15:40:00,44.45,44.46,44.36,44.4,344600.0,33.6582,33.6658,33.5901,33.6204,344600.0
2008-04-15 15:50:00,44.4,44.59,44.38,44.57,835000.0,33.6204,33.7642,33.6052,33.7491,835000.0
2008-04-16 09:30:00,44.71,44.71,44.14,44.16,636400.0,33.8551,33.8551,33.4235,33.4386,636400.0
2008-04-16 09:40:00,44.15,44.26,44.01,44.15,733400.0,33.4311,33.5144,33.325,33.4311,733400.0
2008-04-16 09:50:00,44.15,44.18,43.76,43.92,485900.0,33.4311,33.4538,33.1357,33.2569,485900.0
2008-04-16 10:00:00,43.91,44.19,43.9,44.19,365400.0,33.2493,33.4613,33.2418,33.4613,365400.0
2008-04-16 10:10:00,44.19,44.35,44.06,44.35,358500.0,33.4613,33.5825,33.3629,33.5825,358500.0
2008-04-16 10:20:00,44.35,44.48,44.29,44.41,423500.0,33.5825,33.6809,33.5371,33.6279,423500.0
2008-04-16 10:30:00,44.39,44.83,44.24,44.78,780000.0,33.6128,33.946,33.4992,33.9081,780000.0
2008-04-16 10:40:00,44.78,44.9,44.66,44.73,489100.0,33.9081,33.999,33.8172,33.8702,489100.0
2008-04-16 10:50:00,44.73,44.74,44.63,44.74,281500.0,33.8702,33.8778,33.7945,33.8778,281500.0
2008-04-16 11:00:00,44.74,44.85,44.73,44.76,388900.0,33.8778,33.9611,33.8702,33.893,388900.0
2008-04-16 11:10:00,44.76,44.85,44.71,44.72,207300.0,33.893,33.9611,33.8551,33.8627,207300.0
2008-04-16 11:20:00,44.72,44.8,44.68,44.69,239100.0,33.8627,33.9232,33.8324,33.84,239100.0
2008-04-16 11:30:00,44.68,44.68,44.37,44.37,472900.0,33.8324,33.8324,33.5976,33.5976,472900.0
2008-04-16 11:40:00,44.37,44.42,44.2,44.23,334400.0,33.5976,33.6355,33.4689,33.4916,334400.0
2008-04-16 11:50:00,44.23,44.53,44.2,44.45,373000.0,33.4916,33.7188,33.4689,33.6582,373000.0
2008-04-16 12:00:00,44.46,44.47,44.32,44.37,151200.0,33.6658,33.6734,33.5598,33.5976,151200.0
2008-04-16 12:10:00,44.37,44.51,44.33,44.5,243700.0,33.5976,33.7037,33.5674,33.6961,243700.0
2008-04-16 12:20:00,44.5,44.64,44.48,44.56,192900.0,33.6961,33.8021,33.6809,33.7415,192900.0
2008-04-16 12:30:00,44.55,44.64,44.54,44.56,226500.0,33.7339,33.8021,33.7264,33.7415,226500.0
2008-04-16 12:40:00,44.57,44.59,44.51,44.51,299600.0,33.7491,33.7642,33.7037,33.7037,299600.0
2008-04-16 12:50:00,44.51,44.58,44.38,44.41,317100.0,33.7037,33.7567,33.6052,33.6279,317100.0
2008-04-16 13:00:00,44.41,44.48,44.36,44.42,230400.0,33.6279,33.6809,33.5901,33.6355,230400.0
2008-04-16 13:10:00,44.43,44.48,44.39,44.43,188100.0,33.6431,33.6809,33.6128,33.6431,188100.0
2008-04-16 13:20:00,44.42,44.6,44.42,44.58,216200.0,33.6355,33.7718,33.6355,33.7567,216200.0
2008-04-16 13:30:00,44.57,44.64,44.56,44.64,223600.0,33.7491,33.8021,33.7415,33.8021,223600.0
2008-04-16 13:40:00,44.63,44.64,44.54,44.55,142400.0,33.7945,33.8021,33.7264,33.7339,142400.0
2008-04-16 13:50:00,44.56,44.58,44.53,44.53,254100.0,33.7415,33.7567,33.7188,33.7188,254100.0
2008-04-16 14:00:00,44.53,44.58,44.45,44.54,356600.0,33.7188,33.7567,33.6582,33.7264,356600.0
2008-04-16 14:10:00,44.54,44.61,44.5,44.6,244000.0,33.7264,33.7794,33.6961,33.7718,244000.0
2008-04-16 14:20:00,44.6,44.72,44.58,44.7,369800.0,33.7718,33.8627,33.7567,33.8475,369800.0
2008-04-16 14:30:00,44.69,44.82,44.68,44.82,332900.0,33.84,33.9384,33.8324,33.9384,332900.0
2008-04-16 14:40:00,44.82,44.9,44.79,44.8,319900.0,33.9384,33.999,33.9157,33.9232,319900.0
2008-04-16 14:50:00,44.81,44.95,44.8,44.9,331900.0,33.9308,34.0368,33.9232,33.999,331900.0
2008-04-16 15:00:00,44.91,44.93,44.69,44.75,581700.0,34.0065,34.0217,33.84,33.8854,581700.0
2008-04-16 15:10:00,44.75,44.82,44.73,44.75,222100.0,33.8854,33.9384,33.8702,33.8854,222100.0
2008-04-16 15:20:00,44.76,44.89,44.69,44.89,442600.0,33.893,33.9914,33.84,33.9914,442600.0
2008-04-16 15:30:00,44.88,44.97,44.86,44.97,504200.0,33.9838,34.052,33.9687,34.052,504200.0
2008-04-16 15:40:00,44.96,44.99,44.86,44.96,546100.0,34.0444,34.0671,33.9687,34.0444,546100.0
2008-04-16 15:50:00,44.97,45.02,44.88,44.95,815400.0,34.052,34.0898,33.9838,34.0368,815400.0
2008-04-17 09:30:00,44.75,44.82,44.39,44.81,450700.0,33.8854,33.9384,33.6128,33.9308,450700.0
2008-04-17 09:40:00,44.81,44.98,44.78,44.97,316500.0,33.9308,34.0595,33.9081,34.052,316500.0
2008-04-17 09:50:00,44.97,45.0,44.85,44.96,326600.0,34.052,34.0747,33.9611,34.0444,326600.0
2008-04-17 10:00:00,44.96,44.96,44.79,44.85,525200.0,34.0444,34.0444,33.9157,33.9611,525200.0
2008-04-17 10:10:00,44.85,45.0,44.84,44.98,285200.0,33.9611,34.0747,33.9535,34.0595,285200.0
2008-04-17 10:20:00,44.99,45.21,44.98,45.13,509200.0,34.0671,34.2337,34.0595,34.1731,509200.0
2008-04-17 10:30:00,45.13,45.17,44.98,45.14,328700.0,34.1731,34.2034,34.0595,34.1807,328700.0
2008-04-17 10:40:00,45.13,45.15,44.85,45.07,490700.0,34.1731,34.1883,33.9611,34.1277,490700.0
2008-04-17 10:50:00,45.07,45.11,44.87,45.04,182500.0,34.1277,34.158,33.9763,34.105,182500.0
2008-04-17 11:00:00,45.04,45.07,44.95,45.01,291000.0,34.105,34.1277,34.0368,34.0823,291000.0
2008-04-17 11:10:00,45.01,45.02,44.86,45.0,357200.0,34.0823,34.0898,33.9687,34.0747,357200.0
2008-04-17 11:20:00,45.0,45.01,44.7,44.7,718000.0,34.0747,34.0823,33.8475,33.8475,718000.0
2008-04-17 11:30:00,44.7,44.85,44.55,44.79,566600.0,33.8475,33.9611,33.7339,33.9157,566600.0
2008-04-17 11:40:00,44.8,44.83,44.74,44.81,333800.0,33.9232,33.946,33.8778,33.9308,333800.0
2008-04-17 11:50:00,44.79,44.81,44.65,44.74,443100.0,33.9157,33.9308,33.8097,33.8778,443100.0
2008-04-17 12:00:00,44.74,44.8,44.66,44.72,225900.0,33.8778,33.9232,33.8172,33.8627,225900.0
2008-04-17 12:10:00,44.73,44.77,44.68,44.71,151900.0,33.8702,33.9005,33.8324,33.8551,151900.0
2008-04-17 12:20:00,44.7,44.78,44.68,44.76,173600.0,33.8475,33.9081,33.8324,33.893,173600.0
2008-04-17 12:30:00,44.76,44.88,44.75,44.84,132600.0,33.893,33.9838,33.8854,33.9535,132600.0
2008-04-17 12:40:00,44.84,44.87,44.77,44.82,339400.0,33.9535,33.9763,33.9005,33.9384,339400.0
2008-04-17 12:50:00,44.82,44.83,44.75,44.78,475300.0,33.9384,33.946,33.8854,33.9081,475300.0
2008-04-17 13:00:00,44.78,44.96,44.77,44.92,146000.0,33.9081,34.0444,33.9005,34.0141,146000.0
2008-04-17 13:10:00,44.92,44.97,44.86,44.87,102300.0,34.0141,34.052,33.9687,33.9763,102300.0
2008-04-17 13:20:00,44.86,44.94,44.82,44.89,69400.0,33.9687,34.0293,33.9384,33.9914,69400.0
2008-04-17 13:30:00,44.89,44.94,44.84,44.91,116100.0,33.9914,34.0293,33.9535,34.0065,116100.0
2008-04-17 13:40:00,44.92,44.96,44.87,44.95,112900.0,34.0141,34.0444,33.9763,34.0368,112900.0
2008-04-17 13:50:00,44.95,44.97,44.82,44.82,152800.0,34.0368,34.052,33.9384,33.9384,152800.0
2008-04-17 14:00:00,44.82,44.92,44.78,44.89,172900.0,33.9384,34.0141,33.9081,33.9914,172900.0
2008-04-17 14:10:00,44.9,44.91,44.8,44.89,347100.0,33.999,34.0065,33.9232,33.9914,347100.0
2008-04-17 14:20:00,44.89,45.01,44.86,44.91,222600.0,33.9914,34.0823,33.9687,34.0065,222600.0
2008-04-17 14:30:00,44.9,45.07,44.9,45.07,384500.0,33.999,34.1277,33.999,34.1277,384500.0
2008-04-17 14:40:00,45.06,45.13,45.03,45.1,93100.0,34.1201,34.1731,34.0974,34.1504,93100.0
2008-04-17 14:50:00,45.11,45.17,45.05,45.17,141500.0,34.158,34.2034,34.1126,34.2034,141500.0
2008-04-17 15:00:00,45.17,45.25,45.11,45.2,364500.0,34.2034,34.264,34.158,34.2261,364500.0
2008-04-17 15:10:00,45.2,45.24,45.12,45.23,375500.0,34.2261,34.2564,34.1656,34.2488,375500.0
2008-04-17 15:20:00,45.23,45.24,45.15,45.2,322400.0,34.2488,34.2564,34.1883,34.2261,322400.0
2008-04-17 15:30:00,45.19,45.27,45.18,45.21,373400.0,34.2186,34.2791,34.211,34.2337,373400.0
2008-04-17 15:40:00,45.21,45.32,45.17,45.29,289300.0,34.2337,34.317,34.2034,34.2943,289300.0
2008-04-17 15:50:00,45.28,45.38,45.13,45.2,751100.0,34.2867,34.3624,34.1731,34.2261,751100.0
2008-04-18 09:30:00,44.61,45.64,44.21,45.12,1503800.0,33.7794,34.5593,33.4765,34.1656,1503800.0
2008-04-18 09:40:00,45.1,45.42,45.1,45.4,784400.0,34.1504,34.3927,34.1504,34.3776,784400.0
2008-04-18 09:50:00,45.38,46.0,45.38,45.82,1109600.0,34.3624,34.8319,34.3624,34.6956,1109600.0
2008-04-18 10:00:00,45.82,46.07,45.62,46.03,889900.0,34.6956,34.8849,34.5442,34.8546,889900.0
2008-04-18 10:10:00,46.04,46.1,45.83,45.9,497500.0,34.8622,34.9076,34.7032,34.7562,497500.0
2008-04-18 10:20:00,45.91,46.12,45.88,46.05,879700.0,34.7638,34.9228,34.741,34.8698,879700.0
2008-04-18 10:30:00,46.05,46.3,46.05,46.2,1120000.0,34.8698,35.0591,34.8698,34.9833,1120000.0
2008-04-18 10:40:00,46.21,46.79,46.18,46.72,1098700.0,34.9909,35.4301,34.9682,35.3771,1098700.0
2008-04-18 10:50:00,46.72,47.38,46.71,46.91,2220400.0,35.3771,35.8769,35.3695,35.521,2220400.0
2008-04-18 11:00:00,46.91,47.05,46.75,46.81,1046600.0,35.521,35.627,35.3998,35.4452,1046600.0
2008-04-18 11:10:00,46.81,46.86,46.71,46.72,555000.0,35.4452,35.4831,35.3695,35.3771,555000.0
2008-04-18 11:20:00,46.73,46.74,46.62,46.64,461900.0,35.3847,35.3922,35.3014,35.3165,461900.0
2008-04-18 11:30:00,46.64,46.67,46.54,46.66,373800.0,35.3165,35.3392,35.2408,35.3317,373800.0
2008-04-18 11:40:00,46.65,47.15,46.64,47.06,604000.0,35.3241,35.7027,35.3165,35.6346,604000.0
2008-04-18 11:50:00,47.06,47.23,47.02,47.16,530600.0,35.6346,35.7633,35.6043,35.7103,530600.0
2008-04-18 12:00:00,47.17,47.2,47.03,47.17,382900.0,35.7178,35.7406,35.6118,35.7178,382900.0
2008-04-18 12:10:00,47.17,47.35,47.13,47.32,245000.0,35.7178,35.8541,35.6876,35.8314,245000.0
2008-04-18 12:20:00,47.32,47.34,47.08,47.09,231700.0,35.8314,35.8466,35.6497,35.6573,231700.0
2008-04-18 12:30:00,47.1,47.11,46.95,46.96,314900.0,35.6648,35.6724,35.5513,35.5588,314900.0
2008-04-18 12:40:00,46.96,47.0,46.85,46.97,233900.0,35.5588,35.5891,35.4755,35.5664,233900.0
2008-04-18 12:50:00,46.97,47.1,46.97,47.06,223100.0,35.5664,35.6648,35.5664,35.6346,223100.0
2008-04-18 13:00:00,47.04,47.3,47.02,47.29,344300.0,35.6194,35.8163,35.6043,35.8087,344300.0
2008-04-18 13:10:00,47.28,47.35,46.82,47.35,307100.0,35.8011,35.8541,35.4528,35.8541,307100.0
2008-04-18 13:20:00,47.34,47.77,47.12,47.51,776400.0,35.8466,36.1722,35.68,35.9753,776400.0
2008-04-18 13:30:00,47.51,47.6,47.15,47.22,324900.0,35.9753,36.0434,35.7027,35.7557,324900.0
2008-04-18 13:40:00,47.21,47.39,47.18,47.36,204700.0,35.7481,35.8844,35.7254,35.8617,204700.0
2008-04-18 13:50:00,47.37,47.43,47.05,47.06,259600.0,35.8693,35.9147,35.627,35.6346,259600.0
2008-04-18 14:00:00,47.06,47.09,46.82,46.85,591000.0,35.6346,35.6573,35.4528,35.4755,591000.0
2008-04-18 14:10:00,46.86,46.86,46.76,46.77,383600.0,35.4831,35.4831,35.4074,35.415,383600.0
2008-04-18 14:20:00,46.77,46.81,46.55,46.68,455200.0,35.415,35.4452,35.2484,35.3468,455200.0
2008-04-18 14:30:00,46.68,47.0,46.67,46.94,853900.0,35.3468,35.5891,35.3392,35.5437,853900.0
2008-04-18 14:40:00,46.94,47.01,46.9,46.99,569200.0,35.5437,35.5967,35.5134,35.5815,569200.0
2008-04-18 14:50:00,46.99,47.01,46.92,47.0,644800.0,35.5815,35.5967,35.5285,35.5891,644800.0
2008-04-18 15:00:00,46.99,47.15,46.89,47.03,612500.0,35.5815,35.7027,35.5058,35.6118,612500.0
2008-04-18 15:10:00,47.03,47.23,47.02,47.2,437600.0,35.6118,35.7633,35.6043,35.7406,437600.0
2008-04-18 15:20:00,47.19,47.21,46.95,46.97,403500.0,35.733,35.7481,35.5513,35.5664,403500.0
2008-04-18 15:30:00,46.96,47.02,46.91,47.01,546200.0,35.5588,35.6043,35.521,35.5967,546200.0
2008-04-18 15:40:00,47.01,47.38,47.0,47.26,1040200.0,35.5967,35.8769,35.5891,35.786,1040200.0
2008-04-18 15:50:00,47.26,47.4,47.22,47.37,1208400.0,35.786,35.892,35.7557,35.8693,1208400.0
2008-04-21 09:30:00,47.19,47.39,46.95,47.23,722000.0,35.733,35.8844,35.5513,35.7633,722000.0
2008-04-21 09:40:00,47.24,47.27,46.58,46.69,822000.0,35.7709,35.7936,35.2711,35.3544,822000.0
2008-04-21 09:50:00,46.68,46.78,46.49,46.52,674900.0,35.3468,35.4225,35.2029,35.2257,674900.0
2008-04-21 10:00:00,46.53,46.53,45.95,45.95,1062000.0,35.2332,35.2332,34.794,34.794,1062000.0
2008-04-21 10:10:00,45.96,46.19,45.87,46.04,891900.0,34.8016,34.9758,34.7335,34.8622,891900.0
2008-04-21 10:20:00,46.04,46.26,46.01,46.15,628700.0,34.8622,35.0288,34.8395,34.9455,628700.0
2008-04-21 10:30:00,46.15,46.16,45.92,46.03,410700.0,34.9455,34.9531,34.7713,34.8546,410700.0
2008-04-21 10:40:00,46.02,46.43,46.01,46.38,420800.0,34.847,35.1575,34.8395,35.1196,420800.0
2008-04-21 10:50:00,46.39,46.47,46.26,46.31,350200.0,35.1272,35.1878,35.0288,35.0666,350200.0
2008-04-21 11:00:00,46.3,46.66,46.29,46.57,679100.0,35.0591,35.3317,35.0515,35.2635,679100.0
2008-04-21 11:10:00,46.58,46.7,46.48,46.66,382300.0,35.2711,35.362,35.1954,35.3317,382300.0
2008-04-21 11:20:00,46.66,46.97,46.64,46.77,764900.0,35.3317,35.5664,35.3165,35.415,764900.0
2008-04-21 11:30:00,46.77,46.99,46.77,46.82,360900.0,35.415,35.5815,35.415,35.4528,360900.0
2008-04-21 11:40:00,46.82,46.97,46.68,46.72,243600.0,35.4528,35.5664,35.3468,35.3771,243600.0
2008-04-21 11:50:00,46.72,46.99,46.6,46.96,402000.0,35.3771,35.5815,35.2862,35.5588,402000.0
2008-04-21 12:00:00,46.97,47.1,46.93,46.93,435800.0,35.5664,35.6648,35.5361,35.5361,435800.0
2008-04-21 12:10:00,46.94,47.35,46.91,47.28,717800.0,35.5437,35.8541,35.521,35.8011,717800.0
2008-04-21 12:20:00,47.28,47.28,47.11,47.12,385600.0,35.8011,35.8011,35.6724,35.68,385600.0
2008-04-21 12:30:00,47.12,47.12,46.9,46.95,279600.0,35.68,35.68,35.5134,35.5513,279600.0
2008-04-21 12:40:00,46.94,47.09,46.92,47.04,283100.0,35.5437,35.6573,35.5285,35.6194,283100.0
2008-04-21 12:50:00,47.04,47.19,47.01,47.12,179100.0,35.6194,35.733,35.5967,35.68,179100.0
2008-04-21 13:00:00,47.11,47.24,47.05,47.19,180300.0,35.6724,35.7709,35.627,35.733,180300.0
2008-04-21 13:10:00,47.19,47.22,47.15,47.22,175400.0,35.733,35.7557,35.7027,35.7557,175400.0
2008-04-21 13:20:00,47.21,47.24,47.1,47.11,225200.0,35.7481,35.7709,35.6648,35.6724,225200.0
2008-04-21 13:30:00,47.11,47.11,47.0,47.07,186000.0,35.6724,35.6724,35.5891,35.6421,186000.0
2008-04-21 13:40:00,47.06,47.15,46.93,46.95,276400.0,35.6346,35.7027,35.5361,35.5513,276400.0
2008-04-21 13:50:00,46.96,47.0,46.87,46.98,145600.0,35.5588,35.5891,35.4907,35.574,145600.0
2008-04-21 14:00:00,46.98,47.11,46.95,47.08,238500.0,35.574,35.6724,35.5513,35.6497,238500.0
2008-04-21 14:10:00,47.08,47.13,47.05,47.11,153800.0,35.6497,35.6876,35.627,35.6724,153800.0
2008-04-21 14:20:00,47.11,47.12,47.03,47.06,281200.0,35.6724,35.68,35.6118,35.6346,281200.0
2008-04-21 14:30:00,47.05,47.12,47.02,47.1,247400.0,35.627,35.68,35.6043,35.6648,247400.0
2008-04-21 14:40:00,47.1,47.17,47.07,47.16,261200.0,35.6648,35.7178,35.6421,35.7103,261200.0
2008-04-21 14:50:00,47.16,47.2,47.14,47.14,228100.0,35.7103,35.7406,35.6951,35.6951,228100.0
2008-04-21 15:00:00,47.15,47.31,47.13,47.3,431100.0,35.7027,35.8239,35.6876,35.8163,431100.0
2008-04-21 15:10:00,47.3,47.6,47.27,47.58,647600.0,35.8163,36.0434,35.7936,36.0283,647600.0
2008-04-21 15:20:00,47.58,47.68,47.5,47.53,442000.0,36.0283,36.104,35.9677,35.9904,442000.0
2008-04-21 15:30:00,47.54,47.63,47.46,47.62,407800.0,35.998,36.0662,35.9374,36.0586,407800.0
2008-04-21 15:40:00,47.62,47.72,47.55,47.58,732900.0,36.0586,36.1343,36.0056,36.0283,732900.0
2008-04-21 15:50:00,47.58,47.6,47.43,47.56,606000.0,36.0283,36.0434,35.9147,36.0132,606000.0
2008-04-22 09:30:00,46.82,47.32,46.8,47.24,680100.0,35.4528,35.8314,35.4377,35.7709,680100.0
2008-04-22 09:40:00,47.23,47.25,46.91,46.95,404300.0,35.7633,35.7784,35.521,35.5513,404300.0
2008-04-22 09:50:00,46.95,46.96,46.75,46.79,403900.0,35.5513,35.5588,35.3998,35.4301,403900.0
2008-04-22 10:00:00,46.78,46.84,46.57,46.79,450700.0,35.4225,35.468,35.2635,35.4301,450700.0
2008-04-22 10:10:00,46.79,47.2,46.77,47.12,351500.0,35.4301,35.7406,35.415,35.68,351500.0
2008-04-22 10:20:00,47.11,47.46,47.06,47.31,526400.0,35.6724,35.9374,35.6346,35.8239,526400.0
2008-04-22 10:30:00,47.3,47.45,47.25,47.3,260200.0,35.8163,35.9299,35.7784,35.8163,260200.0
2008-04-22 10:40:00,47.29,47.44,47.27,47.37,398600.0,35.8087,35.9223,35.7936,35.8693,398600.0
2008-04-22 10:50:00,47.37,47.48,47.36,47.41,518300.0,35.8693,35.9526,35.8617,35.8996,518300.0
2008-04-22 11:00:00,47.42,47.53,47.39,47.5,371100.0,35.9072,35.9904,35.8844,35.9677,371100.0
2008-04-22 11:10:00,47.5,47.55,47.49,47.55,294100.0,35.9677,36.0056,35.9602,36.0056,294100.0
2008-04-22 11:20:00,47.54,48.0,47.53,47.88,574400.0,35.998,36.3463,35.9904,36.2555,574400.0
2008-04-22 11:30:00,47.88,48.06,47.82,48.05,479700.0,36.2555,36.3918,36.21,36.3842,479700.0
2008-04-22 11:40:00,48.06,48.33,48.03,48.22,362400.0,36.3918,36.5962,36.3691,36.5129,362400.0
2008-04-22 11:50:00,48.2,48.2,47.92,47.99,290100.0,36.4978,36.4978,36.2858,36.3388,290100.0
2008-04-22 12:00:00,47.99,48.05,47.9,48.01,347700.0,36.3388,36.3842,36.2706,36.3539,347700.0
2008-04-22 12:10:00,48.0,48.15,47.88,47.89,225600.0,36.3463,36.4599,36.2555,36.263,225600.0
2008-04-22 12:20:00,47.88,47.91,47.79,47.86,580300.0,36.2555,36.2782,36.1873,36.2403,580300.0
2008-04-22 12:30:00,47.85,47.9,47.71,47.79,277800.0,36.2328,36.2706,36.1267,36.1873,277800.0
2008-04-22 12:40:00,47.77,47.79,47.59,47.75,256800.0,36.1722,36.1873,36.0359,36.157,256800.0
2008-04-22 12:50:00,47.75,47.79,47.66,47.72,211800.0,36.157,36.1873,36.0889,36.1343,211800.0
2008-04-22 13:00:00,47.73,47.86,47.65,47.75,301500.0,36.1419,36.2403,36.0813,36.157,301500.0
2008-04-22 13:10:00,47.73,47.81,47.73,47.75,132000.0,36.1419,36.2025,36.1419,36.157,132000.0
2008-04-22 13:20:00,47.75,47.88,47.73,47.74,142800.0,36.157,36.2555,36.1419,36.1495,142800.0
2008-04-22 13:30:00,47.73,47.77,47.72,47.76,123100.0,36.1419,36.1722,36.1343,36.1646,123100.0
2008-04-22 13:40:00,47.75,47.83,47.73,47.8,141600.0,36.157,36.2176,36.1419,36.1949,141600.0
2008-04-22 13:50:00,47.79,47.88,47.75,47.75,165000.0,36.1873,36.2555,36.157,36.157,165000.0
2008-04-22 14:00:00,47.75,47.8,47.72,47.76,265000.0,36.157,36.1949,36.1343,36.1646,265000.0
2008-04-22 14:10:00,47.76,47.84,47.72,47.77,250900.0,36.1646,36.2252,36.1343,36.1722,250900.0
2008-04-22 14:20:00,47.77,47.89,47.74,47.78,141600.0,36.1722,36.263,36.1495,36.1797,141600.0
2008-04-22 14:30:00,47.79,47.84,47.72,47.73,319700.0,36.1873,36.2252,36.1343,36.1419,319700.0
2008-04-22 14:40:00,47.73,47.78,47.49,47.5,342100.0,36.1419,36.1797,35.9602,35.9677,342100.0
2008-04-22 14:50:00,47.5,47.65,47.46,47.55,296200.0,35.9677,36.0813,35.9374,36.0056,296200.0
2008-04-22 15:00:00,47.55,47.66,47.49,47.62,202400.0,36.0056,36.0889,35.9602,36.0586,202400.0
2008-04-22 15:10:00,47.61,47.8,47.56,47.7,277700.0,36.051,36.1949,36.0132,36.1192,277700.0
2008-04-22 15:20:00,47.69,47.83,47.67,47.8,260900.0,36.1116,36.2176,36.0965,36.1949,260900.0
2008-04-22 15:30:00,47.8,47.83,47.74,47.76,222600.0,36.1949,36.2176,36.1495,36.1646,222600.0
2008-04-22 15:40:00,47.75,47.96,47.73,47.96,379500.0,36.157,36.316,36.1419,36.316,379500.0
2008-04-22 15:50:00,47.95,48.0,47.82,47.94,653500.0,36.3085,36.3463,36.21,36.3009,653500.0
2008-04-23 09:30:00,48.18,48.18,47.48,47.78,438400.0,36.4826,36.4826,35.9526,36.1797,438400.0
2008-04-23 09:40:00,47.78,47.9,47.44,47.65,501200.0,36.1797,36.2706,35.9223,36.0813,501200.0
2008-04-23 09:50:00,47.64,47.89,47.55,47.67,519900.0,36.0737,36.263,36.0056,36.0965,519900.0
2008-04-23 10:00:00,47.68,47.69,46.97,46.98,985700.0,36.104,36.1116,35.5664,35.574,985700.0
2008-04-23 10:10:00,46.97,47.0,46.82,46.98,674000.0,35.5664,35.5891,35.4528,35.574,674000.0
2008-04-23 10:20:00,46.98,47.12,46.76,47.05,471000.0,35.574,35.68,35.4074,35.627,471000.0
2008-04-23 10:30:00,47.05,47.39,46.92,46.96,563900.0,35.627,35.8844,35.5285,35.5588,563900.0
2008-04-23 10:40:00,46.97,47.33,46.92,47.17,303200.0,35.5664,35.839,35.5285,35.7178,303200.0
2008-04-23 10:50:00,47.18,47.31,47.09,47.24,382000.0,35.7254,35.8239,35.6573,35.7709,382000.0
2008-04-23 11:00:00,47.24,47.27,47.12,47.13,342100.0,35.7709,35.7936,35.68,35.6876,342100.0
2008-04-23 11:10:00,47.13,47.21,46.98,47.18,323300.0,35.6876,35.7481,35.574,35.7254,323300.0
2008-04-23 11:20:00,47.18,47.31,47.15,47.19,293400.0,35.7254,35.8239,35.7027,35.733,293400.0
2008-04-23 11:30:00,47.19,47.36,47.13,47.25,245000.0,35.733,35.8617,35.6876,35.7784,245000.0
2008-04-23 11:40:00,47.24,47.36,47.22,47.33,186600.0,35.7709,35.8617,35.7557,35.839,186600.0
2008-04-23 11:50:00,47.34,47.35,47.14,47.18,118000.0,35.8466,35.8541,35.6951,35.7254,118000.0
2008-04-23 12:00:00,47.18,47.19,47.08,47.15,207700.0,35.7254,35.733,35.6497,35.7027,207700.0
2008-04-23 12:10:00,47.15,47.16,47.06,47.13,204200.0,35.7027,35.7103,35.6346,35.6876,204200.0
2008-04-23 12:20:00,47.13,47.14,46.95,47.0,308300.0,35.6876,35.6951,35.5513,35.5891,308300.0
2008-04-23 12:30:00,47.01,47.06,46.93,47.0,304300.0,35.5967,35.6346,35.5361,35.5891,304300.0
2008-04-23 12:40:00,46.99,47.0,46.86,46.89,205900.0,35.5815,35.5891,35.4831,35.5058,205900.0
2008-04-23 12:50:00,46.88,46.91,46.75,46.78,348900.0,35.4983,35.521,35.3998,35.4225,348900.0
2008-04-23 13:00:00,46.78,46.94,46.72,46.94,253600.0,35.4225,35.5437,35.3771,35.5437,253600.0
2008-04-23 13:10:00,46.94,47.03,46.88,47.0,178800.0,35.5437,35.6118,35.4983,35.5891,178800.0
2008-04-23 13:20:00,46.99,47.22,46.99,47.22,247800.0,35.5815,35.7557,35.5815,35.7557,247800.0
2008-04-23 13:30:00,47.22,47.29,47.17,47.2,244500.0,35.7557,35.8087,35.7178,35.7406,244500.0
2008-04-23 13:40:00,47.2,47.24,47.07,47.14,270400.0,35.7406,35.7709,35.6421,35.6951,270400.0
2008-04-23 13:50:00,47.14,47.29,47.07,47.25,319700.0,35.6951,35.8087,35.6421,35.7784,319700.0
2008-04-23 14:00:00,47.25,47.31,47.17,47.19,207600.0,35.7784,35.8239,35.7178,35.733,207600.0
2008-04-23 14:10:00,47.19,47.35,47.19,47.3,226200.0,35.733,35.8541,35.733,35.8163,226200.0
2008-04-23 14:20:00,47.3,47.4,47.24,47.31,277500.0,35.8163,35.892,35.7709,35.8239,277500.0
2008-04-23 14:30:00,47.3,47.41,47.24,47.24,250300.0,35.8163,35.8996,35.7709,35.7709,250300.0
2008-04-23 14:40:00,47.24,47.31,47.15,47.18,267100.0,35.7709,35.8239,35.7027,35.7254,267100.0
2008-04-23 14:50:00,47.18,47.32,47.18,47.26,169000.0,35.7254,35.8314,35.7254,35.786,169000.0
2008-04-23 15:00:00,47.27,47.42,47.26,47.32,252200.0,35.7936,35.9072,35.786,35.8314,252200.0
2008-04-23 15:10:00,47.32,47.44,47.32,47.37,170900.0,35.8314,35.9223,35.8314,35.8693,170900.0
2008-04-23 15:20:00,47.37,47.45,46.98,47.3,253400.0,35.8693,35.9299,35.574,35.8163,253400.0
2008-04-23 15:30:00,47.31,47.57,47.29,47.56,464500.0,35.8239,36.0207,35.8087,36.0132,464500.0
2008-04-23 15:40:00,47.57,47.59,47.49,47.51,461300.0,36.0207,36.0359,35.9602,35.9753,461300.0
2008-04-23 15:50:00,47.51,47.57,47.43,47.51,597500.0,35.9753,36.0207,35.9147,35.9753,597500.0
2008-04-24 09:30:00,47.0,47.03,46.54,46.68,785400.0,35.5891,35.6118,35.2408,35.3468,785400.0
2008-04-24 09:40:00,46.67,46.82,46.43,46.71,672200.0,35.3392,35.4528,35.1575,35.3695,672200.0
2008-04-24 09:50:00,46.69,46.87,46.52,46.85,596300.0,35.3544,35.4907,35.2257,35.4755,596300.0
2008-04-24 10:00:00,46.84,46.85,46.57,46.71,450000.0,35.468,35.4755,35.2635,35.3695,450000.0
2008-04-24 10:10:00,46.72,46.84,46.43,46.43,428100.0,35.3771,35.468,35.1575,35.1575,428100.0
2008-04-24 10:20:00,46.44,46.54,45.75,46.05,910500.0,35.1651,35.2408,34.6426,34.8698,910500.0
2008-04-24 10:30:00,46.05,46.28,46.05,46.23,480500.0,34.8698,35.0439,34.8698,35.0061,480500.0
2008-04-24 10:40:00,46.23,46.71,46.21,46.6,486600.0,35.0061,35.3695,34.9909,35.2862,486600.0
2008-04-24 10:50:00,46.6,46.68,46.58,46.61,439600.0,35.2862,35.3468,35.2711,35.2938,439600.0
2008-04-24 11:00:00,46.59,46.66,46.46,46.51,267900.0,35.2787,35.3317,35.1802,35.2181,267900.0
2008-04-24 11:10:00,46.51,46.95,46.5,46.95,350400.0,35.2181,35.5513,35.2105,35.5513,350400.0
2008-04-24 11:20:00,46.94,47.0,46.88,46.99,239700.0,35.5437,35.5891,35.4983,35.5815,239700.0
2008-04-24 11:30:00,46.98,47.33,46.98,47.17,458300.0,35.574,35.839,35.574,35.7178,458300.0
2008-04-24 11:40:00,47.16,47.81,47.11,47.64,464600.0,35.7103,36.2025,35.6724,36.0737,464600.0
2008-04-24 11:50:00,47.62,47.63,47.24,47.33,295800.0,36.0586,36.0662,35.7709,35.839,295800.0
2008-04-24 12:00:00,47.31,47.39,47.27,47.31,260100.0,35.8239,35.8844,35.7936,35.8239,260100.0
2008-04-24 12:10:00,47.29,47.31,46.95,46.98,255700.0,35.8087,35.8239,35.5513,35.574,255700.0
2008-04-24 12:20:00,46.96,47.09,46.8,46.8,345300.0,35.5588,35.6573,35.4377,35.4377,345300.0
2008-04-24 12:30:00,46.8,46.81,46.65,46.7,378200.0,35.4377,35.4452,35.3241,35.362,378200.0
2008-04-24 12:40:00,46.69,46.89,46.67,46.84,267900.0,35.3544,35.5058,35.3392,35.468,267900.0
2008-04-24 12:50:00,46.85,46.87,46.81,46.85,134400.0,35.4755,35.4907,35.4452,35.4755,134400.0
2008-04-24 13:00:00,46.85,47.02,46.8,46.96,226000.0,35.4755,35.6043,35.4377,35.5588,226000.0
2008-04-24 13:10:00,46.95,46.97,46.73,46.77,193100.0,35.5513,35.5664,35.3847,35.415,193100.0
2008-04-24 13:20:00,46.76,46.85,46.68,46.84,142600.0,35.4074,35.4755,35.3468,35.468,142600.0
2008-04-24 13:30:00,46.83,46.87,46.77,46.82,129700.0,35.4604,35.4907,35.415,35.4528,129700.0
2008-04-24 13:40:00,46.82,46.98,46.81,46.84,198300.0,35.4528,35.574,35.4452,35.468,198300.0
2008-04-24 13:50:00,46.84,46.93,46.81,46.85,108700.0,35.468,35.5361,35.4452,35.4755,108700.0
2008-04-24 14:00:00,46.85,46.94,46.8,46.91,248600.0,35.4755,35.5437,35.4377,35.521,248600.0
2008-04-24 14:10:00,46.91,46.99,46.83,46.88,325300.0,35.521,35.5815,35.4604,35.4983,325300.0
2008-04-24 14:20:00,46.88,46.93,46.83,46.88,241000.0,35.4983,35.5361,35.4604,35.4983,241000.0
2008-04-24 14:30:00,46.88,47.0,46.83,46.92,312400.0,35.4983,35.5891,35.4604,35.5285,312400.0
2008-04-24 14:40:00,46.91,47.05,46.87,46.96,256400.0,35.521,35.627,35.4907,35.5588,256400.0
2008-04-24 14:50:00,46.95,46.98,46.84,46.92,322000.0,35.5513,35.574,35.468,35.5285,322000.0
2008-04-24 15:00:00,46.92,47.09,46.86,47.08,308200.0,35.5285,35.6573,35.4831,35.6497,308200.0
2008-04-24 15:10:00,47.07,47.08,46.83,46.89,274200.0,35.6421,35.6497,35.4604,35.5058,274200.0
2008-04-24 15:20:00,46.89,46.98,46.81,46.97,317200.0,35.5058,35.574,35.4452,35.5664,317200.0
2008-04-24 15:30:00,46.97,46.98,46.88,46.89,341500.0,35.5664,35.574,35.4983,35.5058,341500.0
2008-04-24 15:40:00,46.89,46.89,46.67,46.8,583000.0,35.5058,35.5058,35.3392,35.4377,583000.0
2008-04-24 15:50:00,46.79,47.12,46.78,46.94,945000.0,35.4301,35.68,35.4225,35.5437,945000.0
2008-04-25 09:30:00,46.91,47.48,46.91,47.17,390800.0,35.521,35.9526,35.521,35.7178,390800.0
2008-04-25 09:40:00,47.14,47.25,46.57,46.67,419200.0,35.6951,35.7784,35.2635,35.3392,419200.0
2008-04-25 09:50:00,46.65,47.01,46.58,46.94,529700.0,35.3241,35.5967,35.2711,35.5437,529700.0
2008-04-25 10:00:00,46.93,47.0,46.59,46.73,372900.0,35.5361,35.5891,35.2787,35.3847,372900.0
2008-04-25 10:10:00,46.72,46.86,46.66,46.71,605800.0,35.3771,35.4831,35.3317,35.3695,605800.0
2008-04-25 10:20:00,46.72,46.74,46.5,46.6,325500.0,35.3771,35.3922,35.2105,35.2862,325500.0
2008-04-25 10:30:00,46.6,46.88,46.59,46.8,345000.0,35.2862,35.4983,35.2787,35.4377,345000.0
2008-04-25 10:40:00,46.8,46.82,46.65,46.74,360700.0,35.4377,35.4528,35.3241,35.3922,360700.0
2008-04-25 10:50:00,46.75,47.07,46.71,46.98,436900.0,35.3998,35.6421,35.3695,35.574,436900.0
2008-04-25 11:00:00,47.0,47.02,46.79,46.82,258700.0,35.5891,35.6043,35.4301,35.4528,258700.0
2008-04-25 11:10:00,46.82,46.83,46.54,46.55,351600.0,35.4528,35.4604,35.2408,35.2484,351600.0
2008-04-25 11:20:00,46.55,46.74,46.45,46.72,462600.0,35.2484,35.3922,35.1727,35.3771,462600.0
2008-04-25 11:30:00,46.71,46.76,46.64,46.71,163200.0,35.3695,35.4074,35.3165,35.3695,163200.0
2008-04-25 11:40:00,46.71,46.78,46.6,46.64,205500.0,35.3695,35.4225,35.2862,35.3165,205500.0
2008-04-25 11:50:00,46.64,46.67,46.56,46.65,162300.0,35.3165,35.3392,35.2559,35.3241,162300.0
2008-04-25 12:00:00,46.66,46.84,46.63,46.8,156100.0,35.3317,35.468,35.309,35.4377,156100.0
2008-04-25 12:10:00,46.81,46.86,46.67,46.67,130500.0,35.4452,35.4831,35.3392,35.3392,130500.0
2008-04-25 12:20:00,46.67,46.78,46.65,46.77,99500.0,35.3392,35.4225,35.3241,35.415,99500.0
2008-04-25 12:30:00,46.77,46.86,46.64,46.79,254200.0,35.415,35.4831,35.3165,35.4301,254200.0
2008-04-25 12:40:00,46.8,46.9,46.77,46.81,240100.0,35.4377,35.5134,35.415,35.4452,240100.0
2008-04-25 12:50:00,46.81,46.93,46.71,46.77,250700.0,35.4452,35.5361,35.3695,35.415,250700.0
2008-04-25 13:00:00,46.77,46.9,46.75,46.88,141400.0,35.415,35.5134,35.3998,35.4983,141400.0
2008-04-25 13:10:00,46.88,46.92,46.79,46.86,243300.0,35.4983,35.5285,35.4301,35.4831,243300.0
2008-04-25 13:20:00,46.87,46.97,46.86,46.89,226600.0,35.4907,35.5664,35.4831,35.5058,226600.0
2008-04-25 13:30:00,46.89,46.95,46.76,46.93,185600.0,35.5058,35.5513,35.4074,35.5361,185600.0
2008-04-25 13:40:00,46.93,47.0,46.91,47.0,228100.0,35.5361,35.5891,35.521,35.5891,228100.0
2008-04-25 13:50:00,46.99,47.15,46.97,47.12,305000.0,35.5815,35.7027,35.5664,35.68,305000.0
2008-04-25 14:00:00,47.12,47.18,47.09,47.14,338800.0,35.68,35.7254,35.6573,35.6951,338800.0
2008-04-25 14:10:00,47.14,47.15,47.11,47.13,303300.0,35.6951,35.7027,35.6724,35.6876,303300.0
2008-04-25 14:20:00,47.12,47.17,47.05,47.11,243300.0,35.68,35.7178,35.627,35.6724,243300.0
2008-04-25 14:30:00,47.11,47.14,47.06,47.07,237700.0,35.6724,35.6951,35.6346,35.6421,237700.0
2008-04-25 14:40:00,47.07,47.1,46.98,46.98,282600.0,35.6421,35.6648,35.574,35.574,282600.0
2008-04-25 14:50:00,46.99,47.01,46.86,46.86,286300.0,35.5815,35.5967,35.4831,35.4831,286300.0
2008-04-25 15:00:00,46.87,46.89,46.66,46.66,866500.0,35.4907,35.5058,35.3317,35.3317,866500.0
2008-04-25 15:10:00,46.67,46.79,46.61,46.78,715000.0,35.3392,35.4301,35.2938,35.4225,715000.0
2008-04-25 15:20:00,46.79,46.92,46.78,46.82,437200.0,35.4301,35.5285,35.4225,35.4528,437200.0
2008-04-25 15:30:00,46.82,47.0,46.81,46.91,436800.0,35.4528,35.5891,35.4452,35.521,436800.0
2008-04-25 15:40:00,46.91,46.93,46.81,46.92,417900.0,35.521,35.5361,35.4452,35.5285,417900.0
2008-04-25 15:50:00,46.91,46.95,46.86,46.9,565400.0,35.521,35.5513,35.4831,35.5134,565400.0
2008-04-28 09:30:00,47.0,47.0,46.45,46.46,483300.0,35.5891,35.5891,35.1727,35.1802,483300.0
2008-04-28 09:40:00,46.46,46.63,46.2,46.57,426100.0,35.1802,35.309,34.9833,35.2635,426100.0
2008-04-28 09:50:00,46.57,47.0,46.57,46.9,338400.0,35.2635,35.5891,35.2635,35.5134,338400.0
2008-04-28 10:00:00,46.9,46.93,46.69,46.89,289000.0,35.5134,35.5361,35.3544,35.5058,289000.0
2008-04-28 10:10:00,46.89,46.9,46.68,46.8,210400.0,35.5058,35.5134,35.3468,35.4377,210400.0
2008-04-28 10:20:00,46.8,47.14,46.79,47.05,286100.0,35.4377,35.6951,35.4301,35.627,286100.0
2008-04-28 10:30:00,47.05,47.18,47.03,47.05,221400.0,35.627,35.7254,35.6118,35.627,221400.0
2008-04-28 10:40:00,47.05,47.05,46.97,47.02,142500.0,35.627,35.627,35.5664,35.6043,142500.0
2008-04-28 10:50:00,47.02,47.2,46.99,47.2,182800.0,35.6043,35.7406,35.5815,35.7406,182800.0
2008-04-28 11:00:00,47.19,47.24,47.02,47.03,136400.0,35.733,35.7709,35.6043,35.6118,136400.0
2008-04-28 11:10:00,47.03,47.09,46.9,46.93,146100.0,35.6118,35.6573,35.5134,35.5361,146100.0
2008-04-28 11:20:00,46.92,47.04,46.84,47.04,295600.0,35.5285,35.6194,35.468,35.6194,295600.0
2008-04-28 11:30:00,47.04,47.11,46.97,47.08,247400.0,35.6194,35.6724,35.5664,35.6497,247400.0
2008-04-28 11:40:00,47.09,47.18,47.09,47.12,171800.0,35.6573,35.7254,35.6573,35.68,171800.0
2008-04-28 11:50:00,47.13,47.17,47.03,47.03,154900.0,35.6876,35.7178,35.6118,35.6118,154900.0
2008-04-28 12:00:00,47.04,47.07,46.99,47.06,207100.0,35.6194,35.6421,35.5815,35.6346,207100.0
2008-04-28 12:10:00,47.06,47.07,46.92,46.93,172200.0,35.6346,35.6421,35.5285,35.5361,172200.0
2008-04-28 12:20:00,46.93,46.95,46.88,46.92,171400.0,35.5361,35.5513,35.4983,35.5285,171400.0
2008-04-28 12:30:00,46.92,46.94,46.82,46.83,228600.0,35.5285,35.5437,35.4528,35.4604,228600.0
2008-04-28 12:40:00,46.83,46.88,46.76,46.85,164700.0,35.4604,35.4983,35.4074,35.4755,164700.0
2008-04-28 12:50:00,46.85,46.87,46.77,46.77,174000.0,35.4755,35.4907,35.415,35.415,174000.0
2008-04-28 13:00:00,46.77,46.82,46.76,46.76,205800.0,35.415,35.4528,35.4074,35.4074,205800.0
2008-04-28 13:10:00,46.76,46.77,46.6,46.64,180200.0,35.4074,35.415,35.2862,35.3165,180200.0
2008-04-28 13:20:00,46.63,46.63,46.45,46.55,195500.0,35.309,35.309,35.1727,35.2484,195500.0
2008-04-28 13:30:00,46.55,46.65,46.52,46.56,162400.0,35.2484,35.3241,35.2257,35.2559,162400.0
2008-04-28 13:40:00,46.55,46.59,46.53,46.56,111900.0,35.2484,35.2787,35.2332,35.2559,111900.0
2008-04-28 13:50:00,46.56,46.61,46.54,46.57,121300.0,35.2559,35.2938,35.2408,35.2635,121300.0
2008-04-28 14:00:00,46.58,46.7,46.5,46.53,290200.0,35.2711,35.362,35.2105,35.2332,290200.0
2008-04-28 14:10:00,46.53,46.59,46.53,46.57,118600.0,35.2332,35.2787,35.2332,35.2635,118600.0
2008-04-28 14:20:00,46.58,46.67,46.55,46.59,202000.0,35.2711,35.3392,35.2484,35.2787,202000.0
2008-04-28 14:30:00,46.58,46.69,46.57,46.66,151800.0,35.2711,35.3544,35.2635,35.3317,151800.0
2008-04-28 14:40:00,46.65,46.75,46.61,46.67,184900.0,35.3241,35.3998,35.2938,35.3392,184900.0
2008-04-28 14:50:00,46.66,46.77,46.63,46.74,155300.0,35.3317,35.415,35.309,35.3922,155300.0
2008-04-28 15:00:00,46.75,46.84,46.73,46.78,203200.0,35.3998,35.468,35.3847,35.4225,203200.0
2008-04-28 15:10:00,46.79,46.84,46.78,46.8,165800.0,35.4301,35.468,35.4225,35.4377,165800.0
2008-04-28 15:20:00,46.8,46.83,46.68,46.72,466900.0,35.4377,35.4604,35.3468,35.3771,466900.0
2008-04-28 15:30:00,46.72,46.83,46.66,46.8,371400.0,35.3771,35.4604,35.3317,35.4377,371400.0
2008-04-28 15:40:00,46.79,46.82,46.68,46.75,372500.0,35.4301,35.4528,35.3468,35.3998,372500.0
2008-04-28 15:50:00,46.75,46.86,46.7,46.82,732500.0,35.3998,35.4831,35.362,35.4528,732500.0
2008-04-29 09:30:00,46.37,46.42,45.3,45.4,986100.0,35.1121,35.1499,34.3019,34.3776,986100.0
2008-04-29 09:40:00,45.38,45.5,45.32,45.36,619400.0,34.3624,34.4533,34.317,34.3473,619400.0
2008-04-29 09:50:00,45.36,45.48,45.2,45.39,576300.0,34.3473,34.4382,34.2261,34.37,576300.0
2008-04-29 10:00:00,45.4,45.62,45.39,45.62,486200.0,34.3776,34.5442,34.37,34.5442,486200.0
2008-04-29 10:10:00,45.62,45.62,45.38,45.39,277800.0,34.5442,34.5442,34.3624,34.37,277800.0
2008-04-29 10:20:00,45.38,45.4,45.2,45.3,243000.0,34.3624,34.3776,34.2261,34.3019,243000.0
2008-04-29 10:30:00,45.3,45.42,45.2,45.2,819500.0,34.3019,34.3927,34.2261,34.2261,819500.0
2008-04-29 10:40:00,45.2,45.21,45.02,45.03,433900.0,34.2261,34.2337,34.0898,34.0974,433900.0
2008-04-29 10:50:00,45.03,45.07,44.9,44.99,569900.0,34.0974,34.1277,33.999,34.0671,569900.0
2008-04-29 11:00:00,44.99,45.18,44.96,45.17,249100.0,34.0671,34.211,34.0444,34.2034,249100.0
2008-04-29 11:10:00,45.17,45.21,45.12,45.19,236200.0,34.2034,34.2337,34.1656,34.2186,236200.0
2008-04-29 11:20:00,45.19,45.28,45.17,45.22,339000.0,34.2186,34.2867,34.2034,34.2413,339000.0
2008-04-29 11:30:00,45.22,45.22,45.04,45.16,234100.0,34.2413,34.2413,34.105,34.1958,234100.0
2008-04-29 11:40:00,45.16,45.24,45.04,45.13,211300.0,34.1958,34.2564,34.105,34.1731,211300.0
2008-04-29 11:50:00,45.13,45.29,45.09,45.13,257100.0,34.1731,34.2943,34.1428,34.1731,257100.0
2008-04-29 12:00:00,45.15,45.29,45.14,45.26,182300.0,34.1883,34.2943,34.1807,34.2716,182300.0
2008-04-29 12:10:00,45.25,45.25,45.07,45.09,312700.0,34.264,34.264,34.1277,34.1428,312700.0
2008-04-29 12:20:00,45.09,45.21,45.01,45.19,240900.0,34.1428,34.2337,34.0823,34.2186,240900.0
2008-04-29 12:30:00,45.19,45.24,45.16,45.2,306400.0,34.2186,34.2564,34.1958,34.2261,306400.0
2008-04-29 12:40:00,45.2,45.21,45.1,45.13,223200.0,34.2261,34.2337,34.1504,34.1731,223200.0
2008-04-29 12:50:00,45.13,45.22,45.0,45.19,621600.0,34.1731,34.2413,34.0747,34.2186,621600.0
2008-04-29 13:00:00,45.19,45.23,45.15,45.19,128400.0,34.2186,34.2488,34.1883,34.2186,128400.0
2008-04-29 13:10:00,45.21,45.28,45.19,45.27,166800.0,34.2337,34.2867,34.2186,34.2791,166800.0
2008-04-29 13:20:00,45.27,45.32,45.19,45.25,206500.0,34.2791,34.317,34.2186,34.264,206500.0
2008-04-29 13:30:00,45.25,45.39,45.25,45.32,187500.0,34.264,34.37,34.264,34.317,187500.0
2008-04-29 13:40:00,45.32,45.36,45.22,45.22,239300.0,34.317,34.3473,34.2413,34.2413,239300.0
2008-04-29 13:50:00,45.23,45.34,45.22,45.29,190800.0,34.2488,34.3321,34.2413,34.2943,190800.0
2008-04-29 14:00:00,45.3,45.37,45.27,45.35,292900.0,34.3019,34.3549,34.2791,34.3397,292900.0
2008-04-29 14:10:00,45.35,45.4,45.26,45.34,431700.0,34.3397,34.3776,34.2716,34.3321,431700.0
2008-04-29 14:20:00,45.34,45.41,45.28,45.28,217000.0,34.3321,34.3851,34.2867,34.2867,217000.0
2008-04-29 14:30:00,45.29,45.33,45.2,45.27,274900.0,34.2943,34.3246,34.2261,34.2791,274900.0
2008-04-29 14:40:00,45.27,45.41,45.26,45.33,288600.0,34.2791,34.3851,34.2716,34.3246,288600.0
2008-04-29 14:50:00,45.34,45.41,45.31,45.37,202500.0,34.3321,34.3851,34.3094,34.3549,202500.0
2008-04-29 15:00:00,45.37,45.37,45.28,45.36,279000.0,34.3549,34.3549,34.2867,34.3473,279000.0
2008-04-29 15:10:00,45.36,45.36,45.28,45.28,161600.0,34.3473,34.3473,34.2867,34.2867,161600.0
2008-04-29 15:20:00,45.27,45.3,44.99,44.99,674100.0,34.2791,34.3019,34.0671,34.0671,674100.0
2008-04-29 15:30:00,44.98,45.05,44.93,45.01,527400.0,34.0595,34.1126,34.0217,34.0823,527400.0
2008-04-29 15:40:00,45.0,45.02,44.93,44.99,585500.0,34.0747,34.0898,34.0217,34.0671,585500.0
2008-04-29 15:50:00,44.98,45.07,44.92,44.98,1024700.0,34.0595,34.1277,34.0141,34.0595,1024700.0
2008-04-30 09:30:00,45.34,45.5,45.11,45.2,652500.0,34.3321,34.4533,34.158,34.2261,652500.0
2008-04-30 09:40:00,45.2,45.79,45.2,45.63,577400.0,34.2261,34.6729,34.2261,34.5517,577400.0
2008-04-30 09:50:00,45.63,45.78,45.63,45.71,349900.0,34.5517,34.6653,34.5517,34.6123,349900.0
2008-04-30 10:00:00,45.71,45.9,45.6,45.84,330500.0,34.6123,34.7562,34.529,34.7108,330500.0
2008-04-30 10:10:00,45.84,46.17,45.83,46.13,353700.0,34.7108,34.9606,34.7032,34.9303,353700.0
2008-04-30 10:20:00,46.13,46.17,45.92,46.06,341400.0,34.9303,34.9606,34.7713,34.8773,341400.0
2008-04-30 10:30:00,46.07,46.17,45.62,45.88,690300.0,34.8849,34.9606,34.5442,34.741,690300.0
2008-04-30 10:40:00,45.87,45.87,45.65,45.67,232600.0,34.7335,34.7335,34.5669,34.582,232600.0
2008-04-30 10:50:00,45.68,45.7,45.36,45.37,410800.0,34.5896,34.6047,34.3473,34.3549,410800.0
2008-04-30 11:00:00,45.39,45.49,45.25,45.47,247300.0,34.37,34.4457,34.264,34.4306,247300.0
2008-04-30 11:10:00,45.47,45.5,45.3,45.47,176600.0,34.4306,34.4533,34.3019,34.4306,176600.0
2008-04-30 11:20:00,45.47,45.53,45.44,45.49,91700.0,34.4306,34.476,34.4079,34.4457,91700.0
2008-04-30 11:30:00,45.49,45.49,45.32,45.42,199400.0,34.4457,34.4457,34.317,34.3927,199400.0
2008-04-30 11:40:00,45.43,45.58,45.39,45.52,170400.0,34.4003,34.5139,34.37,34.4684,170400.0
2008-04-30 11:50:00,45.51,45.6,45.46,45.46,185500.0,34.4609,34.529,34.423,34.423,185500.0
2008-04-30 12:00:00,45.46,45.59,45.46,45.59,100500.0,34.423,34.5214,34.423,34.5214,100500.0
2008-04-30 12:10:00,45.59,45.68,45.52,45.64,142100.0,34.5214,34.5896,34.4684,34.5593,142100.0
2008-04-30 12:20:00,45.62,45.65,45.54,45.56,156500.0,34.5442,34.5669,34.4836,34.4987,156500.0
2008-04-30 12:30:00,45.56,45.64,45.56,45.59,121800.0,34.4987,34.5593,34.4987,34.5214,121800.0
2008-04-30 12:40:00,45.6,45.62,45.55,45.58,124900.0,34.529,34.5442,34.4912,34.5139,124900.0
2008-04-30 12:50:00,45.6,45.68,45.52,45.57,183200.0,34.529,34.5896,34.4684,34.5063,183200.0
2008-04-30 13:00:00,45.57,45.64,45.54,45.61,123700.0,34.5063,34.5593,34.4836,34.5366,123700.0
2008-04-30 13:10:00,45.6,45.64,45.56,45.6,99700.0,34.529,34.5593,34.4987,34.529,99700.0
2008-04-30 13:20:00,45.6,45.66,45.57,45.61,97200.0,34.529,34.5745,34.5063,34.5366,97200.0
2008-04-30 13:30:00,45.62,45.72,45.6,45.72,180600.0,34.5442,34.6199,34.529,34.6199,180600.0
2008-04-30 13:40:00,45.72,45.73,45.56,45.59,195000.0,34.6199,34.6275,34.4987,34.5214,195000.0
2008-04-30 13:50:00,45.6,45.78,45.55,45.75,257700.0,34.529,34.6653,34.4912,34.6426,257700.0
2008-04-30 14:00:00,45.74,45.86,45.63,45.81,195300.0,34.635,34.7259,34.5517,34.688,195300.0
2008-04-30 14:10:00,45.82,45.83,45.42,45.69,516500.0,34.6956,34.7032,34.3927,34.5972,516500.0
2008-04-30 14:20:00,45.67,45.93,45.58,45.91,641000.0,34.582,34.7789,34.5139,34.7638,641000.0
2008-04-30 14:30:00,45.89,46.05,45.82,46.05,463000.0,34.7486,34.8698,34.6956,34.8698,463000.0
2008-04-30 14:40:00,46.05,46.37,46.0,46.3,547100.0,34.8698,35.1121,34.8319,35.0591,547100.0
2008-04-30 14:50:00,46.29,46.42,46.23,46.26,418400.0,35.0515,35.1499,35.0061,35.0288,418400.0
2008-04-30 15:00:00,46.25,46.47,46.13,46.47,358500.0,35.0212,35.1878,34.9303,35.1878,358500.0
2008-04-30 15:10:00,46.47,46.57,46.16,46.38,341500.0,35.1878,35.2635,34.9531,35.1196,341500.0
2008-04-30 15:20:00,46.4,46.46,46.12,46.15,231200.0,35.1348,35.1802,34.9228,34.9455,231200.0
2008-04-30 15:30:00,46.14,46.3,46.11,46.14,429300.0,34.9379,35.0591,34.9152,34.9379,429300.0
2008-04-30 15:40:00,46.16,46.26,46.06,46.13,468300.0,34.9531,35.0288,34.8773,34.9303,468300.0
2008-04-30 15:50:00,46.12,46.19,45.92,45.94,734800.0,34.9228,34.9758,34.7713,34.7865,734800.0
2008-05-01 09:30:00,45.43,45.66,45.11,45.62,349400.0,34.4003,34.5745,34.158,34.5442,349400.0
2008-05-01 09:40:00,45.62,45.62,45.3,45.42,454300.0,34.5442,34.5442,34.3019,34.3927,454300.0
2008-05-01 09:50:00,45.42,45.52,45.21,45.26,393100.0,34.3927,34.4684,34.2337,34.2716,393100.0
2008-05-01 10:00:00,45.26,45.4,45.19,45.36,292400.0,34.2716,34.3776,34.2186,34.3473,292400.0
2008-05-01 10:10:00,45.36,45.38,45.12,45.16,303100.0,34.3473,34.3624,34.1656,34.1958,303100.0
2008-05-01 10:20:00,45.15,45.26,44.98,45.22,427500.0,34.1883,34.2716,34.0595,34.2413,427500.0
2008-05-01 10:30:00,45.23,45.23,44.71,44.82,441000.0,34.2488,34.2488,33.8551,33.9384,441000.0
2008-05-01 10:40:00,44.83,44.84,44.57,44.63,335400.0,33.946,33.9535,33.7491,33.7945,335400.0
2008-05-01 10:50:00,44.63,44.79,44.43,44.48,401900.0,33.7945,33.9157,33.6431,33.6809,401900.0
2008-05-01 11:00:00,44.46,44.55,44.3,44.35,387000.0,33.6658,33.7339,33.5446,33.5825,387000.0
2008-05-01 11:10:00,44.34,44.41,44.27,44.4,379700.0,33.5749,33.6279,33.5219,33.6204,379700.0
2008-05-01 11:20:00,44.39,44.44,44.31,44.43,373200.0,33.6128,33.6506,33.5522,33.6431,373200.0
2008-05-01 11:30:00,44.44,44.44,44.21,44.32,607700.0,33.6506,33.6506,33.4765,33.5598,607700.0
2008-05-01 11:40:00,44.31,44.39,44.17,44.25,222600.0,33.5522,33.6128,33.4462,33.5068,222600.0
2008-05-01 11:50:00,44.25,44.25,44.04,44.09,254000.0,33.5068,33.5068,33.3478,33.3856,254000.0
2008-05-01 12:00:00,44.09,44.11,43.81,43.81,572000.0,33.3856,33.4008,33.1736,33.1736,572000.0
2008-05-01 12:10:00,43.81,44.0,43.76,43.96,456700.0,33.1736,33.3175,33.1357,33.2872,456700.0
2008-05-01 12:20:00,43.96,44.02,43.87,43.89,333300.0,33.2872,33.3326,33.219,33.2342,333300.0
2008-05-01 12:30:00,43.89,44.05,43.83,44.03,466200.0,33.2342,33.3553,33.1887,33.3402,466200.0
2008-05-01 12:40:00,44.04,44.16,43.87,44.14,319400.0,33.3478,33.4386,33.219,33.4235,319400.0
2008-05-01 12:50:00,44.15,44.38,44.13,44.33,248800.0,33.4311,33.6052,33.4159,33.5674,248800.0
2008-05-01 13:00:00,44.32,44.52,44.2,44.5,164500.0,33.5598,33.7112,33.4689,33.6961,164500.0
2008-05-01 13:10:00,44.51,44.63,44.39,44.55,237500.0,33.7037,33.7945,33.6128,33.7339,237500.0
2008-05-01 13:20:00,44.55,44.62,44.44,44.51,195000.0,33.7339,33.7869,33.6506,33.7037,195000.0
2008-05-01 13:30:00,44.5,44.61,44.42,44.58,148200.0,33.6961,33.7794,33.6355,33.7567,148200.0
2008-05-01 13:40:00,44.58,44.63,44.52,44.59,109000.0,33.7567,33.7945,33.7112,33.7642,109000.0
2008-05-01 13:50:00,44.59,44.66,44.57,44.62,140500.0,33.7642,33.8172,33.7491,33.7869,140500.0
2008-05-01 14:00:00,44.62,44.7,44.57,44.7,265500.0,33.7869,33.8475,33.7491,33.8475,265500.0
2008-05-01 14:10:00,44.7,44.7,44.52,44.58,225400.0,33.8475,33.8475,33.7112,33.7567,225400.0
2008-05-01 14:20:00,44.58,44.8,44.58,44.79,329600.0,33.7567,33.9232,33.7567,33.9157,329600.0
2008-05-01 14:30:00,44.79,44.9,44.76,44.9,295500.0,33.9157,33.999,33.893,33.999,295500.0
2008-05-01 14:40:00,44.9,44.97,44.87,44.88,280800.0,33.999,34.052,33.9763,33.9838,280800.0
2008-05-01 14:50:00,44.87,44.97,44.73,44.91,434400.0,33.9763,34.052,33.8702,34.0065,434400.0
2008-05-01 15:00:00,44.9,45.05,44.86,45.0,518300.0,33.999,34.1126,33.9687,34.0747,518300.0
2008-05-01 15:10:00,45.0,45.06,44.93,45.03,276500.0,34.0747,34.1201,34.0217,34.0974,276500.0
2008-05-01 15:20:00,45.03,45.12,44.93,44.98,299900.0,34.0974,34.1656,34.0217,34.0595,299900.0
2008-05-01 15:30:00,44.98,45.0,44.86,44.89,341900.0,34.0595,34.0747,33.9687,33.9914,341900.0
2008-05-01 15:40:00,44.9,45.0,44.8,44.9,409400.0,33.999,34.0747,33.9232,33.999,409400.0
2008-05-01 15:50:00,44.9,45.0,44.86,44.96,617800.0,33.999,34.0747,33.9687,34.0444,617800.0
2008-05-02 09:30:00,45.16,45.51,45.16,45.26,455100.0,34.1958,34.4609,34.1958,34.2716,455100.0
2008-05-02 09:40:00,45.27,45.35,45.06,45.11,654100.0,34.2791,34.3397,34.1201,34.158,654100.0
2008-05-02 09:50:00,45.1,45.24,44.98,45.01,437100.0,34.1504,34.2564,34.0595,34.0823,437100.0
2008-05-02 10:00:00,45.01,45.21,44.99,45.1,273600.0,34.0823,34.2337,34.0671,34.1504,273600.0
2008-05-02 10:10:00,45.1,45.29,45.06,45.09,324400.0,34.1504,34.2943,34.1201,34.1428,324400.0
2008-05-02 10:20:00,45.09,45.16,44.76,44.78,389000.0,34.1428,34.1958,33.893,33.9081,389000.0
2008-05-02 10:30:00,44.79,44.89,44.65,44.68,373200.0,33.9157,33.9914,33.8097,33.8324,373200.0
2008-05-02 10:40:00,44.68,44.82,44.61,44.65,367800.0,33.8324,33.9384,33.7794,33.8097,367800.0
2008-05-02 10:50:00,44.64,44.64,44.49,44.58,518000.0,33.8021,33.8021,33.6885,33.7567,518000.0
2008-05-02 11:00:00,44.59,44.85,44.58,44.82,349300.0,33.7642,33.9611,33.7567,33.9384,349300.0
2008-05-02 11:10:00,44.81,44.9,44.75,44.88,442000.0,33.9308,33.999,33.8854,33.9838,442000.0
2008-05-02 11:20:00,44.88,44.99,44.82,44.91,419100.0,33.9838,34.0671,33.9384,34.0065,419100.0
2008-05-02 11:30:00,44.91,44.99,44.9,44.98,243100.0,34.0065,34.0671,33.999,34.0595,243100.0
2008-05-02 11:40:00,44.98,45.04,44.97,45.01,351400.0,34.0595,34.105,34.052,34.0823,351400.0
2008-05-02 11:50:00,45.01,45.1,44.85,45.1,361300.0,34.0823,34.1504,33.9611,34.1504,361300.0
2008-05-02 12:00:00,45.09,45.22,45.02,45.2,291700.0,34.1428,34.2413,34.0898,34.2261,291700.0
2008-05-02 12:10:00,45.2,45.2,45.1,45.13,186800.0,34.2261,34.2261,34.1504,34.1731,186800.0
2008-05-02 12:20:00,45.12,45.2,45.1,45.19,155200.0,34.1656,34.2261,34.1504,34.2186,155200.0
2008-05-02 12:30:00,45.18,45.2,44.9,44.9,214100.0,34.211,34.2261,33.999,33.999,214100.0
2008-05-02 12:40:00,44.9,45.04,44.89,44.98,158400.0,33.999,34.105,33.9914,34.0595,158400.0
2008-05-02 12:50:00,44.98,45.14,44.98,45.0,98200.0,34.0595,34.1807,34.0595,34.0747,98200.0
2008-05-02 13:00:00,45.0,45.06,44.76,44.8,153700.0,34.0747,34.1201,33.893,33.9232,153700.0
2008-05-02 13:10:00,44.81,44.86,44.75,44.77,124700.0,33.9308,33.9687,33.8854,33.9005,124700.0
2008-05-02 13:20:00,44.78,44.9,44.75,44.87,91700.0,33.9081,33.999,33.8854,33.9763,91700.0
2008-05-02 13:30:00,44.87,44.88,44.8,44.83,85600.0,33.9763,33.9838,33.9232,33.946,85600.0
2008-05-02 13:40:00,44.82,44.96,44.81,44.93,164600.0,33.9384,34.0444,33.9308,34.0217,164600.0
2008-05-02 13:50:00,44.94,44.99,44.88,44.96,166000.0,34.0293,34.0671,33.9838,34.0444,166000.0
2008-05-02 14:00:00,44.97,45.08,44.77,44.8,472300.0,34.052,34.1353,33.9005,33.9232,472300.0
2008-05-02 14:10:00,44.8,45.01,44.8,44.85,191000.0,33.9232,34.0823,33.9232,33.9611,191000.0
2008-05-02 14:20:00,44.84,45.02,44.8,44.93,147600.0,33.9535,34.0898,33.9232,34.0217,147600.0
2008-05-02 14:30:00,44.93,45.13,44.92,45.03,212200.0,34.0217,34.1731,34.0141,34.0974,212200.0
2008-05-02 14:40:00,45.03,45.04,44.92,45.0,214400.0,34.0974,34.105,34.0141,34.0747,214400.0
2008-05-02 14:50:00,45.0,45.05,44.95,45.03,191900.0,34.0747,34.1126,34.0368,34.0974,191900.0
2008-05-02 15:00:00,45.03,45.12,45.01,45.09,184100.0,34.0974,34.1656,34.0823,34.1428,184100.0
2008-05-02 15:10:00,45.09,45.26,45.07,45.25,236900.0,34.1428,34.2716,34.1277,34.264,236900.0
2008-05-02 15:20:00,45.25,45.35,45.2,45.28,221800.0,34.264,34.3397,34.2261,34.2867,221800.0
2008-05-02 15:30:00,45.28,45.33,45.15,45.17,348100.0,34.2867,34.3246,34.1883,34.2034,348100.0
2008-05-02 15:40:00,45.17,45.22,45.09,45.16,338900.0,34.2034,34.2413,34.1428,34.1958,338900.0
2008-05-02 15:50:00,45.16,45.23,45.03,45.14,463000.0,34.1958,34.2488,34.0974,34.1807,463000.0
2008-05-05 09:30:00,45.85,46.46,45.2,45.97,433000.0,34.7183,35.1802,34.2261,34.8092,433000.0
2008-05-05 09:40:00,45.97,46.55,45.97,46.32,593900.0,34.8092,35.2484,34.8092,35.0742,593900.0
2008-05-05 09:50:00,46.32,46.74,46.29,46.71,576200.0,35.0742,35.3922,35.0515,35.3695,576200.0
2008-05-05 10:00:00,46.71,46.76,46.22,46.25,363600.0,35.3695,35.4074,34.9985,35.0212,363600.0
2008-05-05 10:10:00,46.24,46.42,46.13,46.2,203400.0,35.0136,35.1499,34.9303,34.9833,203400.0
2008-05-05 10:20:00,46.2,46.38,46.11,46.25,224900.0,34.9833,35.1196,34.9152,35.0212,224900.0
2008-05-05 10:30:00,46.25,46.35,46.2,46.22,150500.0,35.0212,35.0969,34.9833,34.9985,150500.0
2008-05-05 10:40:00,46.23,46.27,46.07,46.24,175700.0,35.0061,35.0364,34.8849,35.0136,175700.0
2008-05-05 10:50:00,46.23,46.28,46.09,46.12,146800.0,35.0061,35.0439,34.9001,34.9228,146800.0
2008-05-05 11:00:00,46.13,46.27,46.09,46.2,173900.0,34.9303,35.0364,34.9001,34.9833,173900.0
2008-05-05 11:10:00,46.21,46.48,46.21,46.37,155000.0,34.9909,35.1954,34.9909,35.1121,155000.0
2008-05-05 11:20:00,46.36,46.42,46.22,46.24,171400.0,35.1045,35.1499,34.9985,35.0136,171400.0
2008-05-05 11:30:00,46.24,46.3,46.19,46.22,141400.0,35.0136,35.0591,34.9758,34.9985,141400.0
2008-05-05 11:40:00,46.23,46.24,46.07,46.09,96500.0,35.0061,35.0136,34.8849,34.9001,96500.0
2008-05-05 11:50:00,46.08,46.17,46.08,46.12,94900.0,34.8925,34.9606,34.8925,34.9228,94900.0
2008-05-05 12:00:00,46.12,46.19,46.04,46.06,120700.0,34.9228,34.9758,34.8622,34.8773,120700.0
2008-05-05 12:10:00,46.05,46.19,46.05,46.19,150600.0,34.8698,34.9758,34.8698,34.9758,150600.0
2008-05-05 12:20:00,46.19,46.25,46.13,46.24,96800.0,34.9758,35.0212,34.9303,35.0136,96800.0
2008-05-05 12:30:00,46.23,46.37,46.19,46.31,129400.0,35.0061,35.1121,34.9758,35.0666,129400.0
2008-05-05 12:40:00,46.32,46.33,46.18,46.22,154600.0,35.0742,35.0818,34.9682,34.9985,154600.0
2008-05-05 12:50:00,46.22,46.29,46.17,46.22,123200.0,34.9985,35.0515,34.9606,34.9985,123200.0
2008-05-05 13:00:00,46.22,46.24,46.11,46.19,172800.0,34.9985,35.0136,34.9152,34.9758,172800.0
2008-05-05 13:10:00,46.2,46.3,46.19,46.27,126100.0,34.9833,35.0591,34.9758,35.0364,126100.0
2008-05-05 13:20:00,46.28,46.3,46.07,46.08,88500.0,35.0439,35.0591,34.8849,34.8925,88500.0
2008-05-05 13:30:00,46.07,46.21,46.03,46.18,185900.0,34.8849,34.9909,34.8546,34.9682,185900.0
2008-05-05 13:40:00,46.18,46.22,46.09,46.09,141000.0,34.9682,34.9985,34.9001,34.9001,141000.0
2008-05-05 13:50:00,46.08,46.2,46.05,46.1,214800.0,34.8925,34.9833,34.8698,34.9076,214800.0
2008-05-05 14:00:00,46.1,46.11,46.03,46.05,120800.0,34.9076,34.9152,34.8546,34.8698,120800.0
2008-05-05 14:10:00,46.05,46.06,45.94,45.99,162700.0,34.8698,34.8773,34.7865,34.8243,162700.0
2008-05-05 14:20:00,45.99,46.12,45.98,46.1,192900.0,34.8243,34.9228,34.8168,34.9076,192900.0
2008-05-05 14:30:00,46.09,46.1,46.0,46.0,143000.0,34.9001,34.9076,34.8319,34.8319,143000.0
2008-05-05 14:40:00,46.01,46.05,45.96,46.03,182200.0,34.8395,34.8698,34.8016,34.8546,182200.0
2008-05-05 14:50:00,46.03,46.07,45.91,45.96,199500.0,34.8546,34.8849,34.7638,34.8016,199500.0
2008-05-05 15:00:00,45.97,46.07,45.97,45.97,295400.0,34.8092,34.8849,34.8092,34.8092,295400.0
2008-05-05 15:10:00,45.97,46.01,45.92,45.98,288000.0,34.8092,34.8395,34.7713,34.8168,288000.0
2008-05-05 15:20:00,45.99,46.15,45.94,45.95,339700.0,34.8243,34.9455,34.7865,34.794,339700.0
2008-05-05 15:30:00,45.95,46.02,45.91,45.98,345400.0,34.794,34.847,34.7638,34.8168,345400.0
2008-05-05 15:40:00,45.97,46.09,45.94,45.94,432300.0,34.8092,34.9001,34.7865,34.7865,432300.0
2008-05-05 15:50:00,45.94,45.97,45.83,45.89,754600.0,34.7865,34.8092,34.7032,34.7486,754600.0
2008-05-06 09:30:00,46.14,46.15,45.5,45.85,259200.0,34.9379,34.9455,34.4533,34.7183,259200.0
2008-05-06 09:40:00,45.88,46.33,45.85,46.17,652300.0,34.741,35.0818,34.7183,34.9606,652300.0
2008-05-06 09:50:00,46.17,46.34,46.05,46.33,677700.0,34.9606,35.0894,34.8698,35.0818,677700.0
2008-05-06 10:00:00,46.32,46.86,46.24,46.74,539900.0,35.0742,35.4831,35.0136,35.3922,539900.0
2008-05-06 10:10:00,46.75,46.8,46.58,46.68,513900.0,35.3998,35.4377,35.2711,35.3468,513900.0
2008-05-06 10:20:00,46.68,46.76,46.59,46.75,335200.0,35.3468,35.4074,35.2787,35.3998,335200.0
2008-05-06 10:30:00,46.74,46.84,46.7,46.74,409400.0,35.3922,35.468,35.362,35.3922,409400.0
2008-05-06 10:40:00,46.75,46.75,46.6,46.67,245100.0,35.3998,35.3998,35.2862,35.3392,245100.0
2008-05-06 10:50:00,46.68,46.69,46.56,46.62,288000.0,35.3468,35.3544,35.2559,35.3014,288000.0
2008-05-06 11:00:00,46.62,46.66,46.41,46.41,330000.0,35.3014,35.3317,35.1424,35.1424,330000.0
2008-05-06 11:10:00,46.41,46.46,46.32,46.41,299500.0,35.1424,35.1802,35.0742,35.1424,299500.0
2008-05-06 11:20:00,46.41,46.45,46.18,46.23,331200.0,35.1424,35.1727,34.9682,35.0061,331200.0
2008-05-06 11:30:00,46.22,46.26,46.08,46.09,261600.0,34.9985,35.0288,34.8925,34.9001,261600.0
2008-05-06 11:40:00,46.08,46.11,46.0,46.03,331900.0,34.8925,34.9152,34.8319,34.8546,331900.0
2008-05-06 11:50:00,46.03,46.12,46.02,46.06,205700.0,34.8546,34.9228,34.847,34.8773,205700.0
2008-05-06 12:00:00,46.05,46.38,46.05,46.25,300400.0,34.8698,35.1196,34.8698,35.0212,300400.0
2008-05-06 12:10:00,46.25,46.51,46.22,46.48,260600.0,35.0212,35.2181,34.9985,35.1954,260600.0
2008-05-06 12:20:00,46.48,46.6,46.44,46.49,248100.0,35.1954,35.2862,35.1651,35.2029,248100.0
2008-05-06 12:30:00,46.5,46.55,46.43,46.5,119700.0,35.2105,35.2484,35.1575,35.2105,119700.0
2008-05-06 12:40:00,46.5,46.58,46.41,46.44,102000.0,35.2105,35.2711,35.1424,35.1651,102000.0
2008-05-06 12:50:00,46.45,46.62,46.41,46.41,233100.0,35.1727,35.3014,35.1424,35.1424,233100.0
2008-05-06 13:00:00,46.4,46.47,46.32,46.43,234700.0,35.1348,35.1878,35.0742,35.1575,234700.0
2008-05-06 13:10:00,46.41,46.46,46.32,46.37,215900.0,35.1424,35.1802,35.0742,35.1121,215900.0
2008-05-06 13:20:00,46.38,46.43,46.35,46.38,101200.0,35.1196,35.1575,35.0969,35.1196,101200.0
2008-05-06 13:30:00,46.39,46.42,46.36,46.38,97600.0,35.1272,35.1499,35.1045,35.1196,97600.0
2008-05-06 13:40:00,46.39,46.45,46.33,46.34,237200.0,35.1272,35.1727,35.0818,35.0894,237200.0
2008-05-06 13:50:00,46.34,46.41,46.31,46.33,162600.0,35.0894,35.1424,35.0666,35.0818,162600.0
2008-05-06 14:00:00,46.33,46.36,46.13,46.26,275800.0,35.0818,35.1045,34.9303,35.0288,275800.0
2008-05-06 14:10:00,46.25,46.34,46.23,46.26,154000.0,35.0212,35.0894,35.0061,35.0288,154000.0
2008-05-06 14:20:00,46.26,46.44,46.26,46.41,168100.0,35.0288,35.1651,35.0288,35.1424,168100.0
2008-05-06 14:30:00,46.4,46.5,46.4,46.48,144300.0,35.1348,35.2105,35.1348,35.1954,144300.0
2008-05-06 14:40:00,46.47,46.6,46.41,46.54,173900.0,35.1878,35.2862,35.1424,35.2408,173900.0
2008-05-06 14:50:00,46.54,46.67,46.51,46.63,196400.0,35.2408,35.3392,35.2181,35.309,196400.0
2008-05-06 15:00:00,46.63,46.75,46.6,46.72,275000.0,35.309,35.3998,35.2862,35.3771,275000.0
2008-05-06 15:10:00,46.73,46.79,46.67,46.77,324400.0,35.3847,35.4301,35.3392,35.415,324400.0
2008-05-06 15:20:00,46.77,46.97,46.74,46.88,396400.0,35.415,35.5664,35.3922,35.4983,396400.0
2008-05-06 15:30:00,46.88,46.99,46.83,46.98,331300.0,35.4983,35.5815,35.4604,35.574,331300.0
2008-05-06 15:40:00,46.98,47.0,46.8,46.83,439600.0,35.574,35.5891,35.4377,35.4604,439600.0
2008-05-06 15:50:00,46.83,46.86,46.61,46.68,737500.0,35.4604,35.4831,35.2938,35.3468,737500.0
2008-05-07 09:30:00,46.95,47.15,46.53,46.58,424300.0,35.5513,35.7027,35.2332,35.2711,424300.0
2008-05-07 09:40:00,46.58,46.72,46.3,46.49,303700.0,35.2711,35.3771,35.0591,35.2029,303700.0
2008-05-07 09:50:00,46.48,46.64,46.31,46.44,209200.0,35.1954,35.3165,35.0666,35.1651,209200.0
2008-05-07 10:00:00,46.43,46.59,46.33,46.35,284300.0,35.1575,35.2787,35.0818,35.0969,284300.0
2008-05-07 10:10:00,46.36,46.4,46.16,46.24,145600.0,35.1045,35.1348,34.9531,35.0136,145600.0
2008-05-07 10:20:00,46.23,46.42,46.18,46.28,170600.0,35.0061,35.1499,34.9682,35.0439,170600.0
2008-05-07 10:30:00,46.27,46.27,45.84,46.19,490800.0,35.0364,35.0364,34.7108,34.9758,490800.0
2008-05-07 10:40:00,46.2,46.28,46.08,46.12,353800.0,34.9833,35.0439,34.8925,34.9228,353800.0
2008-05-07 10:50:00,46.12,46.42,46.03,46.37,412800.0,34.9228,35.1499,34.8546,35.1121,412800.0
2008-05-07 11:00:00,46.35,46.42,46.2,46.41,563400.0,35.0969,35.1499,34.9833,35.1424,563400.0
2008-05-07 11:10:00,46.41,46.53,46.38,46.5,193300.0,35.1424,35.2332,35.1196,35.2105,193300.0
2008-05-07 11:20:00,46.49,46.65,46.46,46.57,194600.0,35.2029,35.3241,35.1802,35.2635,194600.0
2008-05-07 11:30:00,46.56,46.58,46.34,46.4,153300.0,35.2559,35.2711,35.0894,35.1348,153300.0
2008-05-07 11:40:00,46.4,46.47,46.34,46.42,117700.0,35.1348,35.1878,35.0894,35.1499,117700.0
2008-05-07 11:50:00,46.4,46.43,46.37,46.4,192800.0,35.1348,35.1575,35.1121,35.1348,192800.0
2008-05-07 12:00:00,46.38,46.41,46.35,46.35,117500.0,35.1196,35.1424,35.0969,35.0969,117500.0
2008-05-07 12:10:00,46.36,46.43,46.34,46.41,79900.0,35.1045,35.1575,35.0894,35.1424,79900.0
2008-05-07 12:20:00,46.41,46.42,46.34,46.35,134100.0,35.1424,35.1499,35.0894,35.0969,134100.0
2008-05-07 12:30:00,46.35,46.46,46.35,46.41,82200.0,35.0969,35.1802,35.0969,35.1424,82200.0
2008-05-07 12:40:00,46.4,46.51,46.4,46.45,147900.0,35.1348,35.2181,35.1348,35.1727,147900.0
2008-05-07 12:50:00,46.45,46.48,46.4,46.41,125100.0,35.1727,35.1954,35.1348,35.1424,125100.0
2008-05-07 13:00:00,46.41,46.52,46.4,46.49,147100.0,35.1424,35.2257,35.1348,35.2029,147100.0
2008-05-07 13:10:00,46.5,46.72,46.45,46.68,192400.0,35.2105,35.3771,35.1727,35.3468,192400.0
2008-05-07 13:20:00,46.7,46.74,46.62,46.72,132600.0,35.362,35.3922,35.3014,35.3771,132600.0
2008-05-07 13:30:00,46.73,46.81,46.68,46.7,226300.0,35.3847,35.4452,35.3468,35.362,226300.0
2008-05-07 13:40:00,46.71,46.76,46.7,46.74,127100.0,35.3695,35.4074,35.362,35.3922,127100.0
2008-05-07 13:50:00,46.73,46.79,46.7,46.73,112700.0,35.3847,35.4301,35.362,35.3847,112700.0
2008-05-07 14:00:00,46.73,46.75,46.54,46.72,195000.0,35.3847,35.3998,35.2408,35.3771,195000.0
2008-05-07 14:10:00,46.7,46.75,46.59,46.59,112200.0,35.362,35.3998,35.2787,35.2787,112200.0
2008-05-07 14:20:00,46.59,46.63,46.48,46.54,266700.0,35.2787,35.309,35.1954,35.2408,266700.0
2008-05-07 14:30:00,46.52,46.57,46.4,46.57,264600.0,35.2257,35.2635,35.1348,35.2635,264600.0
2008-05-07 14:40:00,46.57,46.61,46.36,46.45,304200.0,35.2635,35.2938,35.1045,35.1727,304200.0
2008-05-07 14:50:00,46.45,46.54,46.43,46.44,326000.0,35.1727,35.2408,35.1575,35.1651,326000.0
2008-05-07 15:00:00,46.44,46.46,46.27,46.36,314000.0,35.1651,35.1802,35.0364,35.1045,314000.0
2008-05-07 15:10:00,46.36,46.58,46.34,46.55,380600.0,35.1045,35.2711,35.0894,35.2484,380600.0
2008-05-07 15:20:00,46.55,46.58,46.46,46.56,616700.0,35.2484,35.2711,35.1802,35.2559,616700.0
2008-05-07 15:30:00,46.56,46.57,46.35,46.48,447500.0,35.2559,35.2635,35.0969,35.1954,447500.0
2008-05-07 15:40:00,46.47,46.7,46.4,46.6,550900.0,35.1878,35.362,35.1348,35.2862,550900.0
2008-05-07 15:50:00,46.6,46.64,46.48,46.62,1006300.0,35.2862,35.3165,35.1954,35.3014,1006300.0
2008-05-08 09:30:00,46.62,46.74,46.33,46.62,215800.0,35.3014,35.3922,35.0818,35.3014,215800.0
2008-05-08 09:40:00,46.62,46.89,46.43,46.86,349700.0,35.3014,35.5058,35.1575,35.4831,349700.0
2008-05-08 09:50:00,46.87,46.9,46.59,46.66,252100.0,35.4907,35.5134,35.2787,35.3317,252100.0
2008-05-08 10:00:00,46.66,46.92,46.55,46.92,197800.0,35.3317,35.5285,35.2484,35.5285,197800.0
2008-05-08 10:10:00,46.92,47.0,46.78,46.79,244900.0,35.5285,35.5891,35.4225,35.4301,244900.0
2008-05-08 10:20:00,46.79,46.98,46.78,46.97,223200.0,35.4301,35.574,35.4225,35.5664,223200.0
2008-05-08 10:30:00,46.98,47.2,46.97,47.14,300700.0,35.574,35.7406,35.5664,35.6951,300700.0
2008-05-08 10:40:00,47.15,47.2,47.07,47.17,384500.0,35.7027,35.7406,35.6421,35.7178,384500.0
2008-05-08 10:50:00,47.17,47.47,47.15,47.36,408200.0,35.7178,35.945,35.7027,35.8617,408200.0
2008-05-08 11:00:00,47.35,47.39,47.22,47.26,292200.0,35.8541,35.8844,35.7557,35.786,292200.0
2008-05-08 11:10:00,47.26,47.38,47.25,47.32,340700.0,35.786,35.8769,35.7784,35.8314,340700.0
2008-05-08 11:20:00,47.33,47.37,47.05,47.05,500300.0,35.839,35.8693,35.627,35.627,500300.0
2008-05-08 11:30:00,47.05,47.18,46.94,47.01,430700.0,35.627,35.7254,35.5437,35.5967,430700.0
2008-05-08 11:40:00,47.01,47.06,46.86,47.06,369600.0,35.5967,35.6346,35.4831,35.6346,369600.0
2008-05-08 11:50:00,47.05,47.1,46.95,47.0,343600.0,35.627,35.6648,35.5513,35.5891,343600.0
2008-05-08 12:00:00,47.01,47.18,47.0,47.18,199000.0,35.5967,35.7254,35.5891,35.7254,199000.0
2008-05-08 12:10:00,47.18,47.21,47.09,47.15,185100.0,35.7254,35.7481,35.6573,35.7027,185100.0
2008-05-08 12:20:00,47.15,47.21,47.14,47.17,131500.0,35.7027,35.7481,35.6951,35.7178,131500.0
2008-05-08 12:30:00,47.18,47.18,47.09,47.1,153900.0,35.7254,35.7254,35.6573,35.6648,153900.0
2008-05-08 12:40:00,47.1,47.23,47.08,47.23,132500.0,35.6648,35.7633,35.6497,35.7633,132500.0
2008-05-08 12:50:00,47.21,47.3,47.18,47.27,165400.0,35.7481,35.8163,35.7254,35.7936,165400.0
2008-05-08 13:00:00,47.26,47.29,47.23,47.25,79600.0,35.786,35.8087,35.7633,35.7784,79600.0
2008-05-08 13:10:00,47.26,47.3,47.15,47.16,130000.0,35.786,35.8163,35.7027,35.7103,130000.0
2008-05-08 13:20:00,47.16,47.34,47.16,47.27,159000.0,35.7103,35.8466,35.7103,35.7936,159000.0
2008-05-08 13:30:00,47.28,47.32,47.22,47.24,89500.0,35.8011,35.8314,35.7557,35.7709,89500.0
2008-05-08 13:40:00,47.24,47.39,47.23,47.29,135300.0,35.7709,35.8844,35.7633,35.8087,135300.0
2008-05-08 13:50:00,47.3,47.43,47.29,47.42,98400.0,35.8163,35.9147,35.8087,35.9072,98400.0
2008-05-08 14:00:00,47.42,47.47,47.39,47.4,173800.0,35.9072,35.945,35.8844,35.892,173800.0
2008-05-08 14:10:00,47.41,47.5,47.4,47.44,218400.0,35.8996,35.9677,35.892,35.9223,218400.0
2008-05-08 14:20:00,47.43,47.45,47.37,47.41,159500.0,35.9147,35.9299,35.8693,35.8996,159500.0
2008-05-08 14:30:00,47.42,47.58,47.38,47.51,264100.0,35.9072,36.0283,35.8769,35.9753,264100.0
2008-05-08 14:40:00,47.52,47.53,47.42,47.51,166300.0,35.9829,35.9904,35.9072,35.9753,166300.0
2008-05-08 14:50:00,47.52,47.54,47.46,47.54,168400.0,35.9829,35.998,35.9374,35.998,168400.0
2008-05-08 15:00:00,47.54,47.6,47.5,47.59,220100.0,35.998,36.0434,35.9677,36.0359,220100.0
2008-05-08 15:10:00,47.59,47.62,47.46,47.6,467300.0,36.0359,36.0586,35.9374,36.0434,467300.0
2008-05-08 15:20:00,47.6,47.68,47.52,47.66,274600.0,36.0434,36.104,35.9829,36.0889,274600.0
2008-05-08 15:30:00,47.66,47.82,47.64,47.81,333600.0,36.0889,36.21,36.0737,36.2025,333600.0
2008-05-08 15:40:00,47.82,47.98,47.77,47.96,571400.0,36.21,36.3312,36.1722,36.316,571400.0
2008-05-08 15:50:00,47.96,48.03,47.9,47.99,785500.0,36.316,36.3691,36.2706,36.3388,785500.0
2008-05-09 09:30:00,47.9,48.08,47.13,47.48,490100.0,36.2706,36.4069,35.6876,35.9526,490100.0
2008-05-09 09:40:00,47.49,47.61,47.17,47.19,356800.0,35.9602,36.051,35.7178,35.733,356800.0
2008-05-09 09:50:00,47.2,47.44,47.13,47.27,336800.0,35.7406,35.9223,35.6876,35.7936,336800.0
2008-05-09 10:00:00,47.27,47.35,46.97,46.97,294900.0,35.7936,35.8541,35.5664,35.5664,294900.0
2008-05-09 10:10:00,46.99,47.25,46.98,47.1,208400.0,35.5815,35.7784,35.574,35.6648,208400.0
2008-05-09 10:20:00,47.08,47.36,47.04,47.15,290800.0,35.6497,35.8617,35.6194,35.7027,290800.0
2008-05-09 10:30:00,47.14,47.25,46.92,46.96,366300.0,35.6951,35.7784,35.5285,35.5588,366300.0
2008-05-09 10:40:00,46.96,47.27,46.94,47.11,257800.0,35.5588,35.7936,35.5437,35.6724,257800.0
2008-05-09 10:50:00,47.1,47.21,47.07,47.2,321800.0,35.6648,35.7481,35.6421,35.7406,321800.0
2008-05-09 11:00:00,47.2,47.43,47.2,47.39,281800.0,35.7406,35.9147,35.7406,35.8844,281800.0
2008-05-09 11:10:00,47.4,47.42,47.34,47.41,127400.0,35.892,35.9072,35.8466,35.8996,127400.0
2008-05-09 11:20:00,47.41,47.47,47.36,47.45,157900.0,35.8996,35.945,35.8617,35.9299,157900.0
2008-05-09 11:30:00,47.45,47.7,47.45,47.62,173300.0,35.9299,36.1192,35.9299,36.0586,173300.0
2008-05-09 11:40:00,47.61,47.75,47.52,47.55,192200.0,36.051,36.157,35.9829,36.0056,192200.0
2008-05-09 11:50:00,47.57,47.63,47.51,47.6,105900.0,36.0207,36.0662,35.9753,36.0434,105900.0
2008-05-09 12:00:00,47.6,47.69,47.51,47.61,98500.0,36.0434,36.1116,35.9753,36.051,98500.0
2008-05-09 12:10:00,47.62,47.64,47.4,47.48,221300.0,36.0586,36.0737,35.892,35.9526,221300.0
2008-05-09 12:20:00,47.47,47.56,47.45,47.53,165700.0,35.945,36.0132,35.9299,35.9904,165700.0
2008-05-09 12:30:00,47.54,47.54,47.31,47.34,226100.0,35.998,35.998,35.8239,35.8466,226100.0
2008-05-09 12:40:00,47.34,47.46,47.29,47.43,99000.0,35.8466,35.9374,35.8087,35.9147,99000.0
2008-05-09 12:50:00,47.42,47.59,47.35,47.59,100200.0,35.9072,36.0359,35.8541,36.0359,100200.0
2008-05-09 13:00:00,47.58,47.73,47.57,47.61,247300.0,36.0283,36.1419,36.0207,36.051,247300.0
2008-05-09 13:10:00,47.6,47.75,47.59,47.75,200700.0,36.0434,36.157,36.0359,36.157,200700.0
2008-05-09 13:20:00,47.75,47.85,47.74,47.77,144300.0,36.157,36.2328,36.1495,36.1722,144300.0
2008-05-09 13:30:00,47.78,47.87,47.72,47.86,146400.0,36.1797,36.2479,36.1343,36.2403,146400.0
2008-05-09 13:40:00,47.86,47.87,47.7,47.71,99700.0,36.2403,36.2479,36.1192,36.1267,99700.0
2008-05-09 13:50:00,47.7,47.77,47.65,47.7,122500.0,36.1192,36.1722,36.0813,36.1192,122500.0
2008-05-09 14:00:00,47.69,47.93,47.68,47.9,161100.0,36.1116,36.2933,36.104,36.2706,161100.0
2008-05-09 14:10:00,47.91,48.04,47.89,48.0,248500.0,36.2782,36.3766,36.263,36.3463,248500.0
2008-05-09 14:20:00,48.0,48.02,47.91,47.97,198600.0,36.3463,36.3615,36.2782,36.3236,198600.0
2008-05-09 14:30:00,47.97,48.15,47.95,48.15,249600.0,36.3236,36.4599,36.3085,36.4599,249600.0
2008-05-09 14:40:00,48.15,48.17,48.03,48.11,202600.0,36.4599,36.4751,36.3691,36.4296,202600.0
2008-05-09 14:50:00,48.1,48.3,48.09,48.28,258500.0,36.4221,36.5735,36.4145,36.5584,258500.0
2008-05-09 15:00:00,48.28,48.29,48.12,48.15,215600.0,36.5584,36.5659,36.4372,36.4599,215600.0
2008-05-09 15:10:00,48.15,48.41,48.13,48.35,383700.0,36.4599,36.6568,36.4448,36.6114,383700.0
2008-05-09 15:20:00,48.36,48.48,48.28,48.45,610800.0,36.6189,36.7098,36.5584,36.6871,610800.0
2008-05-09 15:30:00,48.45,48.49,48.39,48.43,344300.0,36.6871,36.7174,36.6416,36.6719,344300.0
2008-05-09 15:40:00,48.43,48.45,48.23,48.24,472900.0,36.6719,36.6871,36.5205,36.5281,472900.0
2008-05-09 15:50:00,48.25,48.31,48.17,48.18,567700.0,36.5356,36.5811,36.4751,36.4826,567700.0
2008-05-12 09:30:00,47.8,47.8,47.35,47.42,444800.0,36.1949,36.1949,35.8541,35.9072,444800.0
2008-05-12 09:40:00,47.42,47.5,47.09,47.24,497800.0,35.9072,35.9677,35.6573,35.7709,497800.0
2008-05-12 09:50:00,47.23,47.23,47.0,47.11,325700.0,35.7633,35.7633,35.5891,35.6724,325700.0
2008-05-12 10:00:00,47.11,47.11,46.93,46.98,242400.0,35.6724,35.6724,35.5361,35.574,242400.0
2008-05-12 10:10:00,46.98,47.1,46.85,46.94,227700.0,35.574,35.6648,35.4755,35.5437,227700.0
2008-05-12 10:20:00,46.94,47.07,46.88,46.97,160000.0,35.5437,35.6421,35.4983,35.5664,160000.0
2008-05-12 10:30:00,46.98,47.14,46.96,47.11,216200.0,35.574,35.6951,35.5588,35.6724,216200.0
2008-05-12 10:40:00,47.11,47.25,47.03,47.12,216300.0,35.6724,35.7784,35.6118,35.68,216300.0
2008-05-12 10:50:00,47.11,47.29,47.08,47.23,165200.0,35.6724,35.8087,35.6497,35.7633,165200.0
2008-05-12 11:00:00,47.22,47.37,47.18,47.26,262300.0,35.7557,35.8693,35.7254,35.786,262300.0
2008-05-12 11:10:00,47.26,47.38,47.24,47.26,231100.0,35.786,35.8769,35.7709,35.786,231100.0
2008-05-12 11:20:00,47.24,47.4,47.24,47.4,249800.0,35.7709,35.892,35.7709,35.892,249800.0
2008-05-12 11:30:00,47.39,47.55,47.39,47.53,169700.0,35.8844,36.0056,35.8844,35.9904,169700.0
2008-05-12 11:40:00,47.52,47.79,47.43,47.76,271200.0,35.9829,36.1873,35.9147,36.1646,271200.0
2008-05-12 11:50:00,47.75,47.8,47.71,47.79,118900.0,36.157,36.1949,36.1267,36.1873,118900.0
2008-05-12 12:00:00,47.79,47.79,47.45,47.47,204300.0,36.1873,36.1873,35.9299,35.945,204300.0
2008-05-12 12:10:00,47.48,47.52,47.37,47.49,129800.0,35.9526,35.9829,35.8693,35.9602,129800.0
2008-05-12 12:20:00,47.49,47.56,47.38,47.43,90600.0,35.9602,36.0132,35.8769,35.9147,90600.0
2008-05-12 12:30:00,47.42,47.62,47.4,47.62,131100.0,35.9072,36.0586,35.892,36.0586,131100.0
2008-05-12 12:40:00,47.62,47.75,47.6,47.7,147100.0,36.0586,36.157,36.0434,36.1192,147100.0
2008-05-12 12:50:00,47.71,47.8,47.69,47.72,108300.0,36.1267,36.1949,36.1116,36.1343,108300.0
2008-05-12 13:00:00,47.72,47.76,47.6,47.63,105500.0,36.1343,36.1646,36.0434,36.0662,105500.0
2008-05-12 13:10:00,47.63,47.69,47.51,47.68,129900.0,36.0662,36.1116,35.9753,36.104,129900.0
2008-05-12 13:20:00,47.68,47.7,47.58,47.65,56600.0,36.104,36.1192,36.0283,36.0813,56600.0
2008-05-12 13:30:00,47.65,47.68,47.52,47.65,74700.0,36.0813,36.104,35.9829,36.0813,74700.0
2008-05-12 13:40:00,47.65,47.72,47.59,47.65,78600.0,36.0813,36.1343,36.0359,36.0813,78600.0
2008-05-12 13:50:00,47.66,47.66,47.59,47.61,93700.0,36.0889,36.0889,36.0359,36.051,93700.0
2008-05-12 14:00:00,47.6,47.62,47.53,47.59,72100.0,36.0434,36.0586,35.9904,36.0359,72100.0
2008-05-12 14:10:00,47.59,47.66,47.54,47.62,162400.0,36.0359,36.0889,35.998,36.0586,162400.0
2008-05-12 14:20:00,47.62,47.68,47.4,47.5,176500.0,36.0586,36.104,35.892,35.9677,176500.0
2008-05-12 14:30:00,47.5,47.62,47.48,47.54,80400.0,35.9677,36.0586,35.9526,35.998,80400.0
2008-05-12 14:40:00,47.54,47.61,47.52,47.59,72300.0,35.998,36.051,35.9829,36.0359,72300.0
2008-05-12 14:50:00,47.59,47.61,47.5,47.5,97800.0,36.0359,36.051,35.9677,35.9677,97800.0
2008-05-12 15:00:00,47.51,47.54,47.42,47.44,172900.0,35.9753,35.998,35.9072,35.9223,172900.0
2008-05-12 15:10:00,47.44,47.45,47.28,47.42,224900.0,35.9223,35.9299,35.8011,35.9072,224900.0
2008-05-12 15:20:00,47.42,47.48,47.36,47.4,267800.0,35.9072,35.9526,35.8617,35.892,267800.0
2008-05-12 15:30:00,47.39,47.45,47.3,47.33,333000.0,35.8844,35.9299,35.8163,35.839,333000.0
2008-05-12 15:40:00,47.32,47.44,47.26,47.43,294300.0,35.8314,35.9223,35.786,35.9147,294300.0
2008-05-12 15:50:00,47.43,47.54,47.36,47.37,497200.0,35.9147,35.998,35.8617,35.8693,497200.0
2008-05-13 09:30:00,47.4,47.42,46.78,46.92,685500.0,35.892,35.9072,35.4225,35.5285,685500.0
2008-05-13 09:40:00,46.91,47.22,46.83,46.83,434900.0,35.521,35.7557,35.4604,35.4604,434900.0
2008-05-13 09:50:00,46.85,46.96,46.57,46.62,598600.0,35.4755,35.5588,35.2635,35.3014,598600.0
2008-05-13 10:00:00,46.61,46.91,46.51,46.81,578000.0,35.2938,35.521,35.2181,35.4452,578000.0
2008-05-13 10:10:00,46.82,47.06,46.79,47.03,331300.0,35.4528,35.6346,35.4301,35.6118,331300.0
2008-05-13 10:20:00,47.03,47.14,46.92,47.07,231000.0,35.6118,35.6951,35.5285,35.6421,231000.0
2008-05-13 10:30:00,47.06,47.23,47.06,47.2,402700.0,35.6346,35.7633,35.6346,35.7406,402700.0
2008-05-13 10:40:00,47.2,47.28,47.14,47.28,246600.0,35.7406,35.8011,35.6951,35.8011,246600.0
2008-05-13 10:50:00,47.28,47.3,47.18,47.21,419800.0,35.8011,35.8163,35.7254,35.7481,419800.0
2008-05-13 11:00:00,47.2,47.33,47.15,47.32,368700.0,35.7406,35.839,35.7027,35.8314,368700.0
2008-05-13 11:10:00,47.31,47.68,47.27,47.68,466500.0,35.8239,36.104,35.7936,36.104,466500.0
2008-05-13 11:20:00,47.67,47.9,47.65,47.88,400100.0,36.0965,36.2706,36.0813,36.2555,400100.0
2008-05-13 11:30:00,47.89,47.92,47.79,47.83,279700.0,36.263,36.2858,36.1873,36.2176,279700.0
2008-05-13 11:40:00,47.84,47.99,47.77,47.91,285900.0,36.2252,36.3388,36.1722,36.2782,285900.0
2008-05-13 11:50:00,47.91,47.94,47.71,47.72,169900.0,36.2782,36.3009,36.1267,36.1343,169900.0
2008-05-13 12:00:00,47.73,47.73,47.41,47.67,420500.0,36.1419,36.1419,35.8996,36.0965,420500.0
2008-05-13 12:10:00,47.66,47.77,47.55,47.6,213100.0,36.0889,36.1722,36.0056,36.0434,213100.0
2008-05-13 12:20:00,47.6,47.71,47.58,47.66,106000.0,36.0434,36.1267,36.0283,36.0889,106000.0
2008-05-13 12:30:00,47.66,47.68,47.37,47.44,192500.0,36.0889,36.104,35.8693,35.9223,192500.0
2008-05-13 12:40:00,47.44,47.72,47.44,47.68,216200.0,35.9223,36.1343,35.9223,36.104,216200.0
2008-05-13 12:50:00,47.68,47.88,47.67,47.85,173900.0,36.104,36.2555,36.0965,36.2328,173900.0
2008-05-13 13:00:00,47.86,47.88,47.74,47.79,179000.0,36.2403,36.2555,36.1495,36.1873,179000.0
2008-05-13 13:10:00,47.8,47.96,47.76,47.96,171200.0,36.1949,36.316,36.1646,36.316,171200.0
2008-05-13 13:20:00,47.96,48.27,47.95,48.2,277100.0,36.316,36.5508,36.3085,36.4978,277100.0
2008-05-13 13:30:00,48.2,48.26,48.13,48.19,197300.0,36.4978,36.5432,36.4448,36.4902,197300.0
2008-05-13 13:40:00,48.19,48.27,48.16,48.18,205800.0,36.4902,36.5508,36.4675,36.4826,205800.0
2008-05-13 13:50:00,48.17,48.22,48.12,48.18,333900.0,36.4751,36.5129,36.4372,36.4826,333900.0
2008-05-13 14:00:00,48.18,48.29,48.16,48.28,193100.0,36.4826,36.5659,36.4675,36.5584,193100.0
2008-05-13 14:10:00,48.28,48.5,48.27,48.45,269200.0,36.5584,36.7249,36.5508,36.6871,269200.0
2008-05-13 14:20:00,48.44,48.46,48.26,48.34,279200.0,36.6795,36.6947,36.5432,36.6038,279200.0
2008-05-13 14:30:00,48.33,48.4,48.23,48.38,217400.0,36.5962,36.6492,36.5205,36.6341,217400.0
2008-05-13 14:40:00,48.38,48.45,48.29,48.34,296600.0,36.6341,36.6871,36.5659,36.6038,296600.0
2008-05-13 14:50:00,48.35,48.5,48.33,48.5,277600.0,36.6114,36.7249,36.5962,36.7249,277600.0
2008-05-13 15:00:00,48.5,48.61,48.45,48.53,358800.0,36.7249,36.8082,36.6871,36.7477,358800.0
2008-05-13 15:10:00,48.54,48.56,48.41,48.53,229300.0,36.7552,36.7704,36.6568,36.7477,229300.0
2008-05-13 15:20:00,48.52,48.69,48.47,48.61,394100.0,36.7401,36.8688,36.7022,36.8082,394100.0
2008-05-13 15:30:00,48.62,48.64,48.48,48.53,324100.0,36.8158,36.831,36.7098,36.7477,324100.0
2008-05-13 15:40:00,48.53,48.56,48.46,48.51,465800.0,36.7477,36.7704,36.6947,36.7325,465800.0
2008-05-13 15:50:00,48.51,48.76,48.45,48.75,970100.0,36.7325,36.9218,36.6871,36.9142,970100.0
2008-05-14 09:30:00,48.95,48.95,48.41,48.57,493200.0,37.0657,37.0657,36.6568,36.7779,493200.0
2008-05-14 09:40:00,48.57,48.66,48.21,48.47,540600.0,36.7779,36.8461,36.5054,36.7022,540600.0
2008-05-14 09:50:00,48.47,48.52,48.24,48.45,644800.0,36.7022,36.7401,36.5281,36.6871,644800.0
2008-05-14 10:00:00,48.45,48.55,48.24,48.34,339400.0,36.6871,36.7628,36.5281,36.6038,339400.0
2008-05-14 10:10:00,48.34,48.54,48.27,48.54,452700.0,36.6038,36.7552,36.5508,36.7552,452700.0
2008-05-14 10:20:00,48.53,48.54,48.26,48.31,367100.0,36.7477,36.7552,36.5432,36.5811,367100.0
2008-05-14 10:30:00,48.33,48.59,48.21,48.45,818000.0,36.5962,36.7931,36.5054,36.6871,818000.0
2008-05-14 10:40:00,48.44,48.51,48.24,48.28,569300.0,36.6795,36.7325,36.5281,36.5584,569300.0
2008-05-14 10:50:00,48.28,48.32,48.22,48.26,558700.0,36.5584,36.5886,36.5129,36.5432,558700.0
2008-05-14 11:00:00,48.27,48.36,48.23,48.34,328800.0,36.5508,36.6189,36.5205,36.6038,328800.0
2008-05-14 11:10:00,48.35,48.64,48.32,48.53,487500.0,36.6114,36.831,36.5886,36.7477,487500.0
2008-05-14 11:20:00,48.51,48.61,48.41,48.43,262900.0,36.7325,36.8082,36.6568,36.6719,262900.0
2008-05-14 11:30:00,48.43,48.57,48.4,48.44,170700.0,36.6719,36.7779,36.6492,36.6795,170700.0
2008-05-14 11:40:00,48.43,48.78,48.38,48.69,284700.0,36.6719,36.937,36.6341,36.8688,284700.0
2008-05-14 11:50:00,48.69,48.77,48.61,48.72,124300.0,36.8688,36.9294,36.8082,36.8915,124300.0
2008-05-14 12:00:00,48.74,48.75,48.65,48.72,181700.0,36.9067,36.9142,36.8385,36.8915,181700.0
2008-05-14 12:10:00,48.72,48.9,48.65,48.88,166800.0,36.8915,37.0278,36.8385,37.0127,166800.0
2008-05-14 12:20:00,48.89,48.9,48.78,48.78,141300.0,37.0203,37.0278,36.937,36.937,141300.0
2008-05-14 12:30:00,48.78,48.83,48.73,48.81,197200.0,36.937,36.9748,36.8991,36.9597,197200.0
2008-05-14 12:40:00,48.81,48.82,48.75,48.76,40700.0,36.9597,36.9673,36.9142,36.9218,40700.0
2008-05-14 12:50:00,48.76,48.77,48.7,48.72,80900.0,36.9218,36.9294,36.8764,36.8915,80900.0
2008-05-14 13:00:00,48.71,48.88,48.71,48.84,157300.0,36.884,37.0127,36.884,36.9824,157300.0
2008-05-14 13:10:00,48.84,48.89,48.76,48.78,162300.0,36.9824,37.0203,36.9218,36.937,162300.0
2008-05-14 13:20:00,48.76,48.76,48.67,48.73,111700.0,36.9218,36.9218,36.8537,36.8991,111700.0
2008-05-14 13:30:00,48.73,48.89,48.7,48.83,210500.0,36.8991,37.0203,36.8764,36.9748,210500.0
2008-05-14 13:40:00,48.83,48.88,48.77,48.79,142300.0,36.9748,37.0127,36.9294,36.9445,142300.0
2008-05-14 13:50:00,48.79,48.93,48.74,48.83,263400.0,36.9445,37.0505,36.9067,36.9748,263400.0
2008-05-14 14:00:00,48.83,48.9,48.67,48.77,282000.0,36.9748,37.0278,36.8537,36.9294,282000.0
2008-05-14 14:10:00,48.76,48.8,48.66,48.77,204900.0,36.9218,36.9521,36.8461,36.9294,204900.0
2008-05-14 14:20:00,48.76,48.86,48.66,48.75,277000.0,36.9218,36.9975,36.8461,36.9142,277000.0
2008-05-14 14:30:00,48.75,48.82,48.65,48.69,145100.0,36.9142,36.9673,36.8385,36.8688,145100.0
2008-05-14 14:40:00,48.69,48.78,48.67,48.73,94000.0,36.8688,36.937,36.8537,36.8991,94000.0
2008-05-14 14:50:00,48.74,48.76,48.64,48.65,165300.0,36.9067,36.9218,36.831,36.8385,165300.0
2008-05-14 15:00:00,48.64,48.66,48.58,48.6,427900.0,36.831,36.8461,36.7855,36.8007,427900.0
2008-05-14 15:10:00,48.6,48.62,48.52,48.58,275900.0,36.8007,36.8158,36.7401,36.7855,275900.0
2008-05-14 15:20:00,48.59,48.59,48.36,48.46,295200.0,36.7931,36.7931,36.6189,36.6947,295200.0
2008-05-14 15:30:00,48.46,48.48,48.08,48.21,396400.0,36.6947,36.7098,36.4069,36.5054,396400.0
2008-05-14 15:40:00,48.2,48.21,47.91,47.94,648000.0,36.4978,36.5054,36.2782,36.3009,648000.0
2008-05-14 15:50:00,47.95,47.99,47.77,47.8,863100.0,36.3085,36.3388,36.1722,36.1949,863100.0
2008-05-15 09:30:00,48.29,48.85,48.27,48.46,567900.0,36.5659,36.99,36.5508,36.6947,567900.0
2008-05-15 09:40:00,48.43,48.53,48.35,48.37,553500.0,36.6719,36.7477,36.6114,36.6265,553500.0
2008-05-15 09:50:00,48.38,48.68,48.34,48.6,400600.0,36.6341,36.8612,36.6038,36.8007,400600.0
2008-05-15 10:00:00,48.59,48.63,48.43,48.49,399800.0,36.7931,36.8234,36.6719,36.7174,399800.0
2008-05-15 10:10:00,48.49,48.53,48.26,48.27,285800.0,36.7174,36.7477,36.5432,36.5508,285800.0
2008-05-15 10:20:00,48.27,48.31,48.15,48.25,217100.0,36.5508,36.5811,36.4599,36.5356,217100.0
2008-05-15 10:30:00,48.24,48.26,48.02,48.17,571300.0,36.5281,36.5432,36.3615,36.4751,571300.0
2008-05-15 10:40:00,48.2,48.45,48.12,48.38,211900.0,36.4978,36.6871,36.4372,36.6341,211900.0
2008-05-15 10:50:00,48.38,48.42,48.28,48.33,265900.0,36.6341,36.6644,36.5584,36.5962,265900.0
2008-05-15 11:00:00,48.33,48.5,48.26,48.46,340300.0,36.5962,36.7249,36.5432,36.6947,340300.0
2008-05-15 11:10:00,48.46,48.61,48.24,48.61,239700.0,36.6947,36.8082,36.5281,36.8082,239700.0
2008-05-15 11:20:00,48.6,48.71,48.52,48.65,266100.0,36.8007,36.884,36.7401,36.8385,266100.0
2008-05-15 11:30:00,48.64,48.68,48.58,48.63,162000.0,36.831,36.8612,36.7855,36.8234,162000.0
2008-05-15 11:40:00,48.61,48.65,48.4,48.42,379500.0,36.8082,36.8385,36.6492,36.6644,379500.0
2008-05-15 11:50:00,48.42,48.51,48.39,48.51,206300.0,36.6644,36.7325,36.6416,36.7325,206300.0
2008-05-15 12:00:00,48.51,48.52,48.16,48.24,307700.0,36.7325,36.7401,36.4675,36.5281,307700.0
2008-05-15 12:10:00,48.24,48.24,47.99,48.03,568500.0,36.5281,36.5281,36.3388,36.3691,568500.0
2008-05-15 12:20:00,48.05,48.07,47.77,47.85,346000.0,36.3842,36.3993,36.1722,36.2328,346000.0
2008-05-15 12:30:00,47.86,48.05,47.79,47.87,301700.0,36.2403,36.3842,36.1873,36.2479,301700.0
2008-05-15 12:40:00,47.87,47.9,47.52,47.55,329100.0,36.2479,36.2706,35.9829,36.0056,329100.0
2008-05-15 12:50:00,47.55,47.67,47.45,47.6,448200.0,36.0056,36.0965,35.9299,36.0434,448200.0
2008-05-15 13:00:00,47.61,47.75,47.44,47.59,531000.0,36.051,36.157,35.9223,36.0359,531000.0
2008-05-15 13:10:00,47.57,47.64,47.45,47.6,296400.0,36.0207,36.0737,35.9299,36.0434,296400.0
2008-05-15 13:20:00,47.6,47.62,47.19,47.29,401900.0,36.0434,36.0586,35.733,35.8087,401900.0
2008-05-15 13:30:00,47.3,47.7,47.3,47.67,279600.0,35.8163,36.1192,35.8163,36.0965,279600.0
2008-05-15 13:40:00,47.68,47.68,47.39,47.53,193900.0,36.104,36.104,35.8844,35.9904,193900.0
2008-05-15 13:50:00,47.53,47.75,47.52,47.68,249100.0,35.9904,36.157,35.9829,36.104,249100.0
2008-05-15 14:00:00,47.7,47.7,47.54,47.54,187700.0,36.1192,36.1192,35.998,35.998,187700.0
2008-05-15 14:10:00,47.54,47.77,47.54,47.71,231400.0,35.998,36.1722,35.998,36.1267,231400.0
2008-05-15 14:20:00,47.73,47.99,47.68,47.96,260300.0,36.1419,36.3388,36.104,36.316,260300.0
2008-05-15 14:30:00,47.97,48.01,47.86,47.91,160300.0,36.3236,36.3539,36.2403,36.2782,160300.0
2008-05-15 14:40:00,47.92,47.93,47.87,47.91,158000.0,36.2858,36.2933,36.2479,36.2782,158000.0
2008-05-15 14:50:00,47.91,48.02,47.89,47.94,256200.0,36.2782,36.3615,36.263,36.3009,256200.0
2008-05-15 15:00:00,47.94,47.98,47.89,47.96,348700.0,36.3009,36.3312,36.263,36.316,348700.0
2008-05-15 15:10:00,47.96,48.03,47.93,48.0,290000.0,36.316,36.3691,36.2933,36.3463,290000.0
2008-05-15 15:20:00,48.0,48.03,47.88,48.01,305400.0,36.3463,36.3691,36.2555,36.3539,305400.0
2008-05-15 15:30:00,48.01,48.03,47.91,48.01,472400.0,36.3539,36.3691,36.2782,36.3539,472400.0
2008-05-15 15:40:00,48.01,48.21,47.97,48.21,533900.0,36.3539,36.5054,36.3236,36.5054,533900.0
2008-05-15 15:50:00,48.2,48.4,48.19,48.37,682000.0,36.4978,36.6492,36.4902,36.6265,682000.0
2008-05-16 09:30:00,48.77,49.38,48.42,49.16,1078800.0,36.9294,37.3913,36.6644,37.2247,1078800.0
2008-05-16 09:40:00,49.15,49.29,48.95,49.19,500000.0,37.2171,37.3231,37.0657,37.2474,500000.0
2008-05-16 09:50:00,49.2,49.35,49.0,49.12,404100.0,37.255,37.3686,37.1036,37.1944,404100.0
2008-05-16 10:00:00,49.12,49.24,49.04,49.11,380100.0,37.1944,37.2853,37.1338,37.1868,380100.0
2008-05-16 10:10:00,49.11,49.29,49.05,49.24,250000.0,37.1868,37.3231,37.1414,37.2853,250000.0
2008-05-16 10:20:00,49.24,49.29,48.98,49.0,290700.0,37.2853,37.3231,37.0884,37.1036,290700.0
2008-05-16 10:30:00,48.99,49.18,48.95,49.03,285300.0,37.096,37.2398,37.0657,37.1263,285300.0
2008-05-16 10:40:00,49.03,49.1,48.92,48.95,279700.0,37.1263,37.1793,37.043,37.0657,279700.0
2008-05-16 10:50:00,48.95,49.19,48.89,49.17,249100.0,37.0657,37.2474,37.0203,37.2323,249100.0
2008-05-16 11:00:00,49.14,49.14,48.91,49.0,239900.0,37.2096,37.2096,37.0354,37.1036,239900.0
2008-05-16 11:10:00,49.0,49.08,48.86,48.88,189700.0,37.1036,37.1641,36.9975,37.0127,189700.0
2008-05-16 11:20:00,48.87,48.9,48.73,48.87,187800.0,37.0051,37.0278,36.8991,37.0051,187800.0
2008-05-16 11:30:00,48.88,48.91,48.72,48.88,171200.0,37.0127,37.0354,36.8915,37.0127,171200.0
2008-05-16 11:40:00,48.88,48.88,48.69,48.85,202200.0,37.0127,37.0127,36.8688,36.99,202200.0
2008-05-16 11:50:00,48.83,48.87,48.78,48.86,175500.0,36.9748,37.0051,36.937,36.9975,175500.0
2008-05-16 12:00:00,48.85,48.87,48.61,48.64,239200.0,36.99,37.0051,36.8082,36.831,239200.0
2008-05-16 12:10:00,48.65,48.97,48.65,48.97,224400.0,36.8385,37.0808,36.8385,37.0808,224400.0
2008-05-16 12:20:00,48.97,48.97,48.78,48.84,283600.0,37.0808,37.0808,36.937,36.9824,283600.0
2008-05-16 12:30:00,48.82,48.87,48.75,48.81,160100.0,36.9673,37.0051,36.9142,36.9597,160100.0
2008-05-16 12:40:00,48.81,48.91,48.76,48.84,127400.0,36.9597,37.0354,36.9218,36.9824,127400.0
2008-05-16 12:50:00,48.84,48.85,48.67,48.69,135300.0,36.9824,36.99,36.8537,36.8688,135300.0
2008-05-16 13:00:00,48.69,48.75,48.6,48.64,208400.0,36.8688,36.9142,36.8007,36.831,208400.0
2008-05-16 13:10:00,48.62,48.65,48.47,48.47,199300.0,36.8158,36.8385,36.7022,36.7022,199300.0
2008-05-16 13:20:00,48.47,48.63,48.4,48.5,201600.0,36.7022,36.8234,36.6492,36.7249,201600.0
2008-05-16 13:30:00,48.52,48.56,48.46,48.53,137100.0,36.7401,36.7704,36.6947,36.7477,137100.0
2008-05-16 13:40:00,48.53,48.61,48.41,48.6,200500.0,36.7477,36.8082,36.6568,36.8007,200500.0
2008-05-16 13:50:00,48.6,48.84,48.58,48.76,215500.0,36.8007,36.9824,36.7855,36.9218,215500.0
2008-05-16 14:00:00,48.76,48.9,48.68,48.88,298900.0,36.9218,37.0278,36.8612,37.0127,298900.0
2008-05-16 14:10:00,48.88,49.0,48.83,48.93,220600.0,37.0127,37.1036,36.9748,37.0505,220600.0
2008-05-16 14:20:00,48.91,48.98,48.85,48.97,223800.0,37.0354,37.0884,36.99,37.0808,223800.0
2008-05-16 14:30:00,48.97,49.06,48.91,48.98,278500.0,37.0808,37.149,37.0354,37.0884,278500.0
2008-05-16 14:40:00,48.99,49.04,48.95,49.02,170700.0,37.096,37.1338,37.0657,37.1187,170700.0
2008-05-16 14:50:00,49.01,49.16,49.0,49.05,195600.0,37.1111,37.2247,37.1036,37.1414,195600.0
2008-05-16 15:00:00,49.06,49.13,48.97,49.12,242000.0,37.149,37.202,37.0808,37.1944,242000.0
2008-05-16 15:10:00,49.12,49.22,49.09,49.22,303200.0,37.1944,37.2701,37.1717,37.2701,303200.0
2008-05-16 15:20:00,49.22,49.25,49.04,49.07,477200.0,37.2701,37.2929,37.1338,37.1566,477200.0
2008-05-16 15:30:00,49.08,49.2,48.99,49.16,362600.0,37.1641,37.255,37.096,37.2247,362600.0
2008-05-16 15:40:00,49.16,49.24,49.15,49.24,392600.0,37.2247,37.2853,37.2171,37.2853,392600.0
2008-05-16 15:50:00,49.24,49.45,49.21,49.42,886500.0,37.2853,37.4443,37.2626,37.4216,886500.0
2008-05-19 09:30:00,49.61,49.74,48.86,48.86,348900.0,37.5655,37.6639,36.9975,36.9975,348900.0
2008-05-19 09:40:00,48.86,49.31,48.86,49.28,379900.0,36.9975,37.3383,36.9975,37.3156,379900.0
2008-05-19 09:50:00,49.29,49.44,49.07,49.08,319900.0,37.3231,37.4367,37.1566,37.1641,319900.0
2008-05-19 10:00:00,49.06,49.12,48.75,48.76,314300.0,37.149,37.1944,36.9142,36.9218,314300.0
2008-05-19 10:10:00,48.75,49.04,48.72,48.88,303800.0,36.9142,37.1338,36.8915,37.0127,303800.0
2008-05-19 10:20:00,48.88,49.04,48.87,48.94,220700.0,37.0127,37.1338,37.0051,37.0581,220700.0
2008-05-19 10:30:00,48.94,49.09,48.93,49.01,217400.0,37.0581,37.1717,37.0505,37.1111,217400.0
2008-05-19 10:40:00,49.01,49.22,48.99,49.15,281200.0,37.1111,37.2701,37.096,37.2171,281200.0
2008-05-19 10:50:00,49.17,49.17,49.03,49.15,109700.0,37.2323,37.2323,37.1263,37.2171,109700.0
2008-05-19 11:00:00,49.15,49.15,48.96,49.04,114000.0,37.2171,37.2171,37.0733,37.1338,114000.0
2008-05-19 11:10:00,49.04,49.06,48.89,48.91,179500.0,37.1338,37.149,37.0203,37.0354,179500.0
2008-05-19 11:20:00,48.91,48.94,48.75,48.85,205100.0,37.0354,37.0581,36.9142,36.99,205100.0
2008-05-19 11:30:00,48.86,49.0,48.83,49.0,238000.0,36.9975,37.1036,36.9748,37.1036,238000.0
2008-05-19 11:40:00,48.99,49.28,48.96,49.26,346300.0,37.096,37.3156,37.0733,37.3004,346300.0
2008-05-19 11:50:00,49.27,49.34,49.22,49.34,231400.0,37.308,37.361,37.2701,37.361,231400.0
2008-05-19 12:00:00,49.34,49.44,49.33,49.41,213800.0,37.361,37.4367,37.3534,37.414,213800.0
2008-05-19 12:10:00,49.41,49.59,49.39,49.55,222900.0,37.414,37.5503,37.3989,37.52,222900.0
2008-05-19 12:20:00,49.56,49.65,49.54,49.63,200200.0,37.5276,37.5957,37.5124,37.5806,200200.0
2008-05-19 12:30:00,49.63,49.67,49.61,49.63,122600.0,37.5806,37.6109,37.5655,37.5806,122600.0
2008-05-19 12:40:00,49.62,49.64,49.55,49.63,270500.0,37.573,37.5882,37.52,37.5806,270500.0
2008-05-19 12:50:00,49.64,49.67,49.59,49.61,133000.0,37.5882,37.6109,37.5503,37.5655,133000.0
2008-05-19 13:00:00,49.6,49.67,49.57,49.65,139700.0,37.5579,37.6109,37.5352,37.5957,139700.0
2008-05-19 13:10:00,49.64,49.78,49.64,49.73,139300.0,37.5882,37.6942,37.5882,37.6563,139300.0
2008-05-19 13:20:00,49.73,49.76,49.57,49.66,279500.0,37.6563,37.679,37.5352,37.6033,279500.0
2008-05-19 13:30:00,49.66,49.67,49.56,49.59,201900.0,37.6033,37.6109,37.5276,37.5503,201900.0
2008-05-19 13:40:00,49.59,49.66,49.57,49.64,147000.0,37.5503,37.6033,37.5352,37.5882,147000.0
2008-05-19 13:50:00,49.64,49.64,49.43,49.47,325600.0,37.5882,37.5882,37.4292,37.4594,325600.0
2008-05-19 14:00:00,49.46,49.49,49.25,49.39,282900.0,37.4519,37.4746,37.2929,37.3989,282900.0
2008-05-19 14:10:00,49.39,49.4,49.06,49.32,296100.0,37.3989,37.4064,37.149,37.3459,296100.0
2008-05-19 14:20:00,49.32,49.42,49.25,49.32,198300.0,37.3459,37.4216,37.2929,37.3459,198300.0
2008-05-19 14:30:00,49.31,49.41,49.26,49.41,149000.0,37.3383,37.414,37.3004,37.414,149000.0
2008-05-19 14:40:00,49.4,49.42,49.13,49.13,147300.0,37.4064,37.4216,37.202,37.202,147300.0
2008-05-19 14:50:00,49.13,49.16,49.02,49.15,203600.0,37.202,37.2247,37.1187,37.2171,203600.0
2008-05-19 15:00:00,49.15,49.23,49.1,49.2,247600.0,37.2171,37.2777,37.1793,37.255,247600.0
2008-05-19 15:10:00,49.2,49.35,49.12,49.12,189700.0,37.255,37.3686,37.1944,37.1944,189700.0
2008-05-19 15:20:00,49.13,49.21,49.07,49.09,133400.0,37.202,37.2626,37.1566,37.1717,133400.0
2008-05-19 15:30:00,49.09,49.1,48.91,48.91,315800.0,37.1717,37.1793,37.0354,37.0354,315800.0
2008-05-19 15:40:00,48.92,48.97,48.86,48.97,344300.0,37.043,37.0808,36.9975,37.0808,344300.0
2008-05-19 15:50:00,48.97,49.16,48.96,49.1,512300.0,37.0808,37.2247,37.0733,37.1793,512300.0
2008-05-20 09:30:00,49.22,49.5,49.2,49.25,372000.0,37.2701,37.4822,37.255,37.2929,372000.0
2008-05-20 09:40:00,49.26,49.35,48.91,49.24,398200.0,37.3004,37.3686,37.0354,37.2853,398200.0
2008-05-20 09:50:00,49.24,49.3,49.05,49.3,775100.0,37.2853,37.3307,37.1414,37.3307,775100.0
2008-05-20 10:00:00,49.3,49.38,49.23,49.3,460300.0,37.3307,37.3913,37.2777,37.3307,460300.0
2008-05-20 10:10:00,49.31,49.42,49.22,49.42,378100.0,37.3383,37.4216,37.2701,37.4216,378100.0
2008-05-20 10:20:00,49.42,49.58,49.38,49.57,374900.0,37.4216,37.5427,37.3913,37.5352,374900.0
2008-05-20 10:30:00,49.56,49.56,49.26,49.37,484100.0,37.5276,37.5276,37.3004,37.3837,484100.0
2008-05-20 10:40:00,49.38,49.38,49.27,49.33,303600.0,37.3913,37.3913,37.308,37.3534,303600.0
2008-05-20 10:50:00,49.33,49.51,49.29,49.33,454900.0,37.3534,37.4897,37.3231,37.3534,454900.0
2008-05-20 11:00:00,49.35,49.36,49.23,49.25,316400.0,37.3686,37.3761,37.2777,37.2929,316400.0
2008-05-20 11:10:00,49.25,49.3,49.2,49.2,183100.0,37.2929,37.3307,37.255,37.255,183100.0
2008-05-20 11:20:00,49.2,49.24,49.12,49.12,146200.0,37.255,37.2853,37.1944,37.1944,146200.0
2008-05-20 11:30:00,49.12,49.21,48.95,49.18,245300.0,37.1944,37.2626,37.0657,37.2398,245300.0
2008-05-20 11:40:00,49.17,49.26,49.13,49.25,257100.0,37.2323,37.3004,37.202,37.2929,257100.0
2008-05-20 11:50:00,49.25,49.3,49.16,49.19,200900.0,37.2929,37.3307,37.2247,37.2474,200900.0
2008-05-20 12:00:00,49.19,49.26,49.13,49.24,217600.0,37.2474,37.3004,37.202,37.2853,217600.0
2008-05-20 12:10:00,49.25,49.31,49.24,49.29,185600.0,37.2929,37.3383,37.2853,37.3231,185600.0
2008-05-20 12:20:00,49.3,49.46,49.28,49.43,330300.0,37.3307,37.4519,37.3156,37.4292,330300.0
2008-05-20 12:30:00,49.44,49.48,49.37,49.41,349800.0,37.4367,37.467,37.3837,37.414,349800.0
2008-05-20 12:40:00,49.41,49.43,49.23,49.26,154200.0,37.414,37.4292,37.2777,37.3004,154200.0
2008-05-20 12:50:00,49.26,49.42,49.26,49.4,145700.0,37.3004,37.4216,37.3004,37.4064,145700.0
2008-05-20 13:00:00,49.41,49.51,49.4,49.45,152100.0,37.414,37.4897,37.4064,37.4443,152100.0
2008-05-20 13:10:00,49.46,49.58,49.45,49.58,150200.0,37.4519,37.5427,37.4443,37.5427,150200.0
2008-05-20 13:20:00,49.58,49.61,49.5,49.56,108400.0,37.5427,37.5655,37.4822,37.5276,108400.0
2008-05-20 13:30:00,49.57,49.58,49.45,49.45,154900.0,37.5352,37.5427,37.4443,37.4443,154900.0
2008-05-20 13:40:00,49.45,49.51,49.35,49.4,275600.0,37.4443,37.4897,37.3686,37.4064,275600.0
2008-05-20 13:50:00,49.39,49.47,49.35,49.46,218800.0,37.3989,37.4594,37.3686,37.4519,218800.0
2008-05-20 14:00:00,49.46,49.55,49.42,49.48,178000.0,37.4519,37.52,37.4216,37.467,178000.0
2008-05-20 14:10:00,49.48,49.61,49.48,49.54,147500.0,37.467,37.5655,37.467,37.5124,147500.0
2008-05-20 14:20:00,49.54,49.58,49.47,49.53,183100.0,37.5124,37.5427,37.4594,37.5049,183100.0
2008-05-20 14:30:00,49.52,49.65,49.5,49.63,134900.0,37.4973,37.5957,37.4822,37.5806,134900.0
2008-05-20 14:40:00,49.64,49.64,49.58,49.6,186900.0,37.5882,37.5882,37.5427,37.5579,186900.0
2008-05-20 14:50:00,49.6,49.63,49.55,49.56,192700.0,37.5579,37.5806,37.52,37.5276,192700.0
2008-05-20 15:00:00,49.57,49.65,49.54,49.55,197200.0,37.5352,37.5957,37.5124,37.52,197200.0
2008-05-20 15:10:00,49.56,49.69,49.56,49.67,185800.0,37.5276,37.626,37.5276,37.6109,185800.0
2008-05-20 15:20:00,49.67,49.74,49.59,49.67,228300.0,37.6109,37.6639,37.5503,37.6109,228300.0
2008-05-20 15:30:00,49.67,49.67,49.46,49.61,344800.0,37.6109,37.6109,37.4519,37.5655,344800.0
2008-05-20 15:40:00,49.6,49.78,49.55,49.76,377600.0,37.5579,37.6942,37.52,37.679,377600.0
2008-05-20 15:50:00,49.76,49.89,49.69,49.84,525700.0,37.679,37.7775,37.626,37.7396,525700.0
2008-05-21 09:30:00,49.94,49.94,49.34,49.79,482400.0,37.8153,37.8153,37.361,37.7018,482400.0
2008-05-21 09:40:00,49.8,50.29,49.75,50.27,588300.0,37.7093,38.0804,37.6715,38.0652,588300.0
2008-05-21 09:50:00,50.27,50.28,49.88,50.04,223500.0,38.0652,38.0728,37.7699,37.8911,223500.0
2008-05-21 10:00:00,50.04,50.09,49.81,49.88,234800.0,37.8911,37.9289,37.7169,37.7699,234800.0
2008-05-21 10:10:00,49.86,49.87,49.53,49.53,242300.0,37.7548,37.7623,37.5049,37.5049,242300.0
2008-05-21 10:20:00,49.55,49.57,49.08,49.29,444100.0,37.52,37.5352,37.1641,37.3231,444100.0
2008-05-21 10:30:00,49.28,49.69,49.2,49.41,673900.0,37.3156,37.626,37.255,37.414,673900.0
2008-05-21 10:40:00,49.4,49.49,49.25,49.46,324400.0,37.4064,37.4746,37.2929,37.4519,324400.0
2008-05-21 10:50:00,49.46,49.57,49.4,49.43,264000.0,37.4519,37.5352,37.4064,37.4292,264000.0
2008-05-21 11:00:00,49.43,49.73,49.43,49.65,238700.0,37.4292,37.6563,37.4292,37.5957,238700.0
2008-05-21 11:10:00,49.66,49.68,49.25,49.32,293300.0,37.6033,37.6185,37.2929,37.3459,293300.0
2008-05-21 11:20:00,49.33,49.59,49.32,49.59,242300.0,37.3534,37.5503,37.3459,37.5503,242300.0
2008-05-21 11:30:00,49.59,49.61,49.32,49.35,167900.0,37.5503,37.5655,37.3459,37.3686,167900.0
2008-05-21 11:40:00,49.36,49.46,49.3,49.44,203600.0,37.3761,37.4519,37.3307,37.4367,203600.0
2008-05-21 11:50:00,49.45,49.72,49.45,49.63,292200.0,37.4443,37.6487,37.4443,37.5806,292200.0
2008-05-21 12:00:00,49.65,49.82,49.63,49.8,173400.0,37.5957,37.7245,37.5806,37.7093,173400.0
2008-05-21 12:10:00,49.8,49.82,49.58,49.65,189000.0,37.7093,37.7245,37.5427,37.5957,189000.0
2008-05-21 12:20:00,49.66,49.78,49.65,49.77,184300.0,37.6033,37.6942,37.5957,37.6866,184300.0
2008-05-21 12:30:00,49.78,49.91,49.73,49.88,174700.0,37.6942,37.7926,37.6563,37.7699,174700.0
2008-05-21 12:40:00,49.89,49.97,49.84,49.89,193500.0,37.7775,37.838,37.7396,37.7775,193500.0
2008-05-21 12:50:00,49.9,49.99,49.83,49.97,151800.0,37.785,37.8532,37.732,37.838,151800.0
2008-05-21 13:00:00,49.97,50.01,49.92,49.96,212400.0,37.838,37.8683,37.8002,37.8305,212400.0
2008-05-21 13:10:00,49.95,49.96,49.76,49.79,167500.0,37.8229,37.8305,37.679,37.7018,167500.0
2008-05-21 13:20:00,49.8,49.88,49.74,49.81,165500.0,37.7093,37.7699,37.6639,37.7169,165500.0
2008-05-21 13:30:00,49.81,49.83,49.65,49.76,205100.0,37.7169,37.732,37.5957,37.679,205100.0
2008-05-21 13:40:00,49.75,49.9,49.74,49.87,209600.0,37.6715,37.785,37.6639,37.7623,209600.0
2008-05-21 13:50:00,49.87,49.89,49.56,49.59,176200.0,37.7623,37.7775,37.5276,37.5503,176200.0
2008-05-21 14:00:00,49.59,49.72,49.44,49.61,430600.0,37.5503,37.6487,37.4367,37.5655,430600.0
2008-05-21 14:10:00,49.61,49.71,49.4,49.42,337400.0,37.5655,37.6412,37.4064,37.4216,337400.0
2008-05-21 14:20:00,49.41,49.56,49.25,49.27,342200.0,37.414,37.5276,37.2929,37.308,342200.0
2008-05-21 14:30:00,49.27,49.39,49.12,49.26,267000.0,37.308,37.3989,37.1944,37.3004,267000.0
2008-05-21 14:40:00,49.26,49.32,49.0,49.0,233000.0,37.3004,37.3459,37.1036,37.1036,233000.0
2008-05-21 14:50:00,49.0,49.21,48.94,49.2,304800.0,37.1036,37.2626,37.0581,37.255,304800.0
2008-05-21 15:00:00,49.21,49.25,48.85,48.96,346000.0,37.2626,37.2929,36.99,37.0733,346000.0
2008-05-21 15:10:00,48.96,49.13,48.86,49.01,321400.0,37.0733,37.202,36.9975,37.1111,321400.0
2008-05-21 15:20:00,49.0,49.07,48.8,48.85,269500.0,37.1036,37.1566,36.9521,36.99,269500.0
2008-05-21 15:30:00,48.85,49.0,48.81,48.82,261500.0,36.99,37.1036,36.9597,36.9673,261500.0
2008-05-21 15:40:00,48.81,48.82,48.61,48.76,471600.0,36.9597,36.9673,36.8082,36.9218,471600.0
2008-05-21 15:50:00,48.76,48.78,48.45,48.48,802800.0,36.9218,36.937,36.6871,36.7098,802800.0
2008-05-22 09:30:00,48.65,48.76,47.31,47.7,777000.0,36.8385,36.9218,35.8239,36.1192,777000.0
2008-05-22 09:40:00,47.7,48.49,47.7,48.35,431600.0,36.1192,36.7174,36.1192,36.6114,431600.0
2008-05-22 09:50:00,48.36,48.68,48.11,48.51,432900.0,36.6189,36.8612,36.4296,36.7325,432900.0
2008-05-22 10:00:00,48.52,48.52,48.01,48.01,423200.0,36.7401,36.7401,36.3539,36.3539,423200.0
2008-05-22 10:10:00,48.01,48.33,48.0,48.15,517800.0,36.3539,36.5962,36.3463,36.4599,517800.0
2008-05-22 10:20:00,48.16,48.2,47.95,48.1,446400.0,36.4675,36.4978,36.3085,36.4221,446400.0
2008-05-22 10:30:00,48.1,48.46,48.02,48.16,393400.0,36.4221,36.6947,36.3615,36.4675,393400.0
2008-05-22 10:40:00,48.16,48.45,48.15,48.27,250600.0,36.4675,36.6871,36.4599,36.5508,250600.0
2008-05-22 10:50:00,48.27,48.8,48.26,48.69,283800.0,36.5508,36.9521,36.5432,36.8688,283800.0
2008-05-22 11:00:00,48.69,48.73,48.43,48.54,187300.0,36.8688,36.8991,36.6719,36.7552,187300.0
2008-05-22 11:10:00,48.54,48.58,48.31,48.56,195500.0,36.7552,36.7855,36.5811,36.7704,195500.0
2008-05-22 11:20:00,48.56,48.69,48.52,48.69,277300.0,36.7704,36.8688,36.7401,36.8688,277300.0
2008-05-22 11:30:00,48.69,48.8,48.66,48.7,263700.0,36.8688,36.9521,36.8461,36.8764,263700.0
2008-05-22 11:40:00,48.7,48.7,48.41,48.47,253100.0,36.8764,36.8764,36.6568,36.7022,253100.0
2008-05-22 11:50:00,48.46,48.46,48.22,48.38,212700.0,36.6947,36.6947,36.5129,36.6341,212700.0
2008-05-22 12:00:00,48.38,48.48,48.11,48.16,328000.0,36.6341,36.7098,36.4296,36.4675,328000.0
2008-05-22 12:10:00,48.16,48.4,48.15,48.37,276500.0,36.4675,36.6492,36.4599,36.6265,276500.0
2008-05-22 12:20:00,48.37,48.4,48.15,48.17,199400.0,36.6265,36.6492,36.4599,36.4751,199400.0
2008-05-22 12:30:00,48.16,48.3,48.14,48.15,184000.0,36.4675,36.5735,36.4523,36.4599,184000.0
2008-05-22 12:40:00,48.15,48.25,48.13,48.21,133500.0,36.4599,36.5356,36.4448,36.5054,133500.0
2008-05-22 12:50:00,48.18,48.4,48.15,48.29,207700.0,36.4826,36.6492,36.4599,36.5659,207700.0
2008-05-22 13:00:00,48.27,48.39,48.24,48.39,214300.0,36.5508,36.6416,36.5281,36.6416,214300.0
2008-05-22 13:10:00,48.39,48.55,48.39,48.43,146200.0,36.6416,36.7628,36.6416,36.6719,146200.0
2008-05-22 13:20:00,48.43,48.47,48.35,48.43,80300.0,36.6719,36.7022,36.6114,36.6719,80300.0
2008-05-22 13:30:00,48.43,48.71,48.42,48.48,240300.0,36.6719,36.884,36.6644,36.7098,240300.0
2008-05-22 13:40:00,48.48,48.61,48.38,48.6,101800.0,36.7098,36.8082,36.6341,36.8007,101800.0
2008-05-22 13:50:00,48.61,48.75,48.6,48.7,224600.0,36.8082,36.9142,36.8007,36.8764,224600.0
2008-05-22 14:00:00,48.71,48.71,48.25,48.3,219700.0,36.884,36.884,36.5356,36.5735,219700.0
2008-05-22 14:10:00,48.3,48.37,48.14,48.18,270500.0,36.5735,36.6265,36.4523,36.4826,270500.0
2008-05-22 14:20:00,48.18,48.34,48.08,48.21,213900.0,36.4826,36.6038,36.4069,36.5054,213900.0
2008-05-22 14:30:00,48.22,48.39,48.16,48.39,136000.0,36.5129,36.6416,36.4675,36.6416,136000.0
2008-05-22 14:40:00,48.39,48.41,48.29,48.34,98600.0,36.6416,36.6568,36.5659,36.6038,98600.0
2008-05-22 14:50:00,48.35,48.57,48.35,48.49,115000.0,36.6114,36.7779,36.6114,36.7174,115000.0
2008-05-22 15:00:00,48.49,48.49,48.34,48.41,158500.0,36.7174,36.7174,36.6038,36.6568,158500.0
2008-05-22 15:10:00,48.4,48.42,48.36,48.37,187300.0,36.6492,36.6644,36.6189,36.6265,187300.0
2008-05-22 15:20:00,48.37,48.37,48.22,48.22,212000.0,36.6265,36.6265,36.5129,36.5129,212000.0
2008-05-22 15:30:00,48.22,48.35,48.19,48.35,269000.0,36.5129,36.6114,36.4902,36.6114,269000.0
2008-05-22 15:40:00,48.33,48.36,48.29,48.33,264300.0,36.5962,36.6189,36.5659,36.5962,264300.0
2008-05-22 15:50:00,48.34,48.4,48.29,48.29,384400.0,36.6038,36.6492,36.5659,36.5659,384400.0
2008-05-23 09:30:00,48.18,48.91,48.18,48.61,467700.0,36.4826,37.0354,36.4826,36.8082,467700.0
2008-05-23 09:40:00,48.61,48.96,48.53,48.64,331300.0,36.8082,37.0733,36.7477,36.831,331300.0
2008-05-23 09:50:00,48.62,48.8,48.46,48.52,306500.0,36.8158,36.9521,36.6947,36.7401,306500.0
2008-05-23 10:00:00,48.52,48.6,48.17,48.43,406100.0,36.7401,36.8007,36.4751,36.6719,406100.0
2008-05-23 10:10:00,48.43,48.5,48.33,48.44,191200.0,36.6719,36.7249,36.5962,36.6795,191200.0
2008-05-23 10:20:00,48.43,48.45,48.13,48.2,276500.0,36.6719,36.6871,36.4448,36.4978,276500.0
2008-05-23 10:30:00,48.2,48.37,48.0,48.05,764800.0,36.4978,36.6265,36.3463,36.3842,764800.0
2008-05-23 10:40:00,48.05,48.26,48.04,48.17,265000.0,36.3842,36.5432,36.3766,36.4751,265000.0
2008-05-23 10:50:00,48.17,48.26,48.04,48.15,230100.0,36.4751,36.5432,36.3766,36.4599,230100.0
2008-05-23 11:00:00,48.15,48.19,47.63,47.68,396500.0,36.4599,36.4902,36.0662,36.104,396500.0
2008-05-23 11:10:00,47.68,47.73,47.45,47.61,331400.0,36.104,36.1419,35.9299,36.051,331400.0
2008-05-23 11:20:00,47.61,47.69,47.49,47.5,192200.0,36.051,36.1116,35.9602,35.9677,192200.0
2008-05-23 11:30:00,47.5,47.52,47.19,47.33,4209000.0,35.9677,35.9829,35.733,35.839,4209000.0
2008-05-23 11:40:00,47.33,47.54,47.24,47.48,223900.0,35.839,35.998,35.7709,35.9526,223900.0
2008-05-23 11:50:00,47.47,47.63,47.35,47.61,264100.0,35.945,36.0662,35.8541,36.051,264100.0
2008-05-23 12:00:00,47.61,47.61,47.38,47.5,266400.0,36.051,36.051,35.8769,35.9677,266400.0
2008-05-23 12:10:00,47.5,47.52,47.37,47.42,233000.0,35.9677,35.9829,35.8693,35.9072,233000.0
2008-05-23 12:20:00,47.41,47.73,47.4,47.63,293400.0,35.8996,36.1419,35.892,36.0662,293400.0
2008-05-23 12:30:00,47.63,47.64,47.45,47.51,114100.0,36.0662,36.0737,35.9299,35.9753,114100.0
2008-05-23 12:40:00,47.51,47.61,47.45,47.58,180500.0,35.9753,36.051,35.9299,36.0283,180500.0
2008-05-23 12:50:00,47.59,47.77,47.2,47.52,213900.0,36.0359,36.1722,35.7406,35.9829,213900.0
2008-05-23 13:00:00,47.52,47.67,47.46,47.64,151300.0,35.9829,36.0965,35.9374,36.0737,151300.0
2008-05-23 13:10:00,47.64,47.66,47.51,47.57,94000.0,36.0737,36.0889,35.9753,36.0207,94000.0
2008-05-23 13:20:00,47.58,47.64,47.48,47.52,119000.0,36.0283,36.0737,35.9526,35.9829,119000.0
2008-05-23 13:30:00,47.52,47.67,47.51,47.6,172100.0,35.9829,36.0965,35.9753,36.0434,172100.0
2008-05-23 13:40:00,47.59,47.64,47.54,47.57,119300.0,36.0359,36.0737,35.998,36.0207,119300.0
2008-05-23 13:50:00,47.59,47.6,47.48,47.53,135700.0,36.0359,36.0434,35.9526,35.9904,135700.0
2008-05-23 14:00:00,47.53,47.53,47.3,47.39,153700.0,35.9904,35.9904,35.8163,35.8844,153700.0
2008-05-23 14:10:00,47.39,47.43,47.31,47.34,143600.0,35.8844,35.9147,35.8239,35.8466,143600.0
2008-05-23 14:20:00,47.37,47.59,47.36,47.59,164200.0,35.8693,36.0359,35.8617,36.0359,164200.0
2008-05-23 14:30:00,47.58,47.72,47.54,47.66,160000.0,36.0283,36.1343,35.998,36.0889,160000.0
2008-05-23 14:40:00,47.66,47.98,47.65,47.97,240000.0,36.0889,36.3312,36.0813,36.3236,240000.0
2008-05-23 14:50:00,47.97,47.99,47.84,47.89,176600.0,36.3236,36.3388,36.2252,36.263,176600.0
2008-05-23 15:00:00,47.88,47.96,47.84,47.94,131700.0,36.2555,36.316,36.2252,36.3009,131700.0
2008-05-23 15:10:00,47.95,48.03,47.84,47.94,254000.0,36.3085,36.3691,36.2252,36.3009,254000.0
2008-05-23 15:20:00,47.95,48.12,47.9,48.1,219300.0,36.3085,36.4372,36.2706,36.4221,219300.0
2008-05-23 15:30:00,48.09,48.2,47.93,48.0,310500.0,36.4145,36.4978,36.2933,36.3463,310500.0
2008-05-23 15:40:00,47.99,48.0,47.89,47.94,351000.0,36.3388,36.3463,36.263,36.3009,351000.0
2008-05-23 15:50:00,47.94,47.95,47.7,47.74,503700.0,36.3009,36.3085,36.1192,36.1495,503700.0
2008-05-27 09:30:00,47.47,47.5,46.82,47.01,413800.0,35.945,35.9677,35.4528,35.5967,413800.0
2008-05-27 09:40:00,47.01,47.1,46.86,46.98,376100.0,35.5967,35.6648,35.4831,35.574,376100.0
2008-05-27 09:50:00,46.98,47.31,46.93,47.2,341400.0,35.574,35.8239,35.5361,35.7406,341400.0
2008-05-27 10:00:00,47.2,47.38,47.14,47.32,392900.0,35.7406,35.8769,35.6951,35.8314,392900.0
2008-05-27 10:10:00,47.34,47.63,47.32,47.62,281900.0,35.8466,36.0662,35.8314,36.0586,281900.0
2008-05-27 10:20:00,47.62,47.88,47.51,47.84,350600.0,36.0586,36.2555,35.9753,36.2252,350600.0
2008-05-27 10:30:00,47.84,47.99,47.74,47.93,377000.0,36.2252,36.3388,36.1495,36.2933,377000.0
2008-05-27 10:40:00,47.93,48.0,47.83,47.84,369200.0,36.2933,36.3463,36.2176,36.2252,369200.0
2008-05-27 10:50:00,47.85,48.01,47.79,47.97,232000.0,36.2328,36.3539,36.1873,36.3236,232000.0
2008-05-27 11:00:00,48.0,48.1,47.96,48.01,177000.0,36.3463,36.4221,36.316,36.3539,177000.0
2008-05-27 11:10:00,48.01,48.29,48.01,48.29,163300.0,36.3539,36.5659,36.3539,36.5659,163300.0
2008-05-27 11:20:00,48.28,48.47,48.26,48.4,294200.0,36.5584,36.7022,36.5432,36.6492,294200.0
2008-05-27 11:30:00,48.39,48.53,48.35,48.35,298300.0,36.6416,36.7477,36.6114,36.6114,298300.0
2008-05-27 11:40:00,48.35,48.4,48.29,48.35,163200.0,36.6114,36.6492,36.5659,36.6114,163200.0
2008-05-27 11:50:00,48.36,48.51,48.32,48.35,159400.0,36.6189,36.7325,36.5886,36.6114,159400.0
2008-05-27 12:00:00,48.35,48.45,48.31,48.39,131500.0,36.6114,36.6871,36.5811,36.6416,131500.0
2008-05-27 12:10:00,48.38,48.52,48.38,48.47,148200.0,36.6341,36.7401,36.6341,36.7022,148200.0
2008-05-27 12:20:00,48.47,48.59,48.35,48.37,164400.0,36.7022,36.7931,36.6114,36.6265,164400.0
2008-05-27 12:30:00,48.37,48.47,48.32,48.41,153400.0,36.6265,36.7022,36.5886,36.6568,153400.0
2008-05-27 12:40:00,48.41,48.46,48.34,48.42,92800.0,36.6568,36.6947,36.6038,36.6644,92800.0
2008-05-27 12:50:00,48.43,48.44,48.35,48.39,84500.0,36.6719,36.6795,36.6114,36.6416,84500.0
2008-05-27 13:00:00,48.39,48.4,48.25,48.27,129100.0,36.6416,36.6492,36.5356,36.5508,129100.0
2008-05-27 13:10:00,48.28,48.41,48.2,48.39,182600.0,36.5584,36.6568,36.4978,36.6416,182600.0
2008-05-27 13:20:00,48.39,48.45,48.38,48.4,115700.0,36.6416,36.6871,36.6341,36.6492,115700.0
2008-05-27 13:30:00,48.4,48.45,48.34,48.36,182100.0,36.6492,36.6871,36.6038,36.6189,182100.0
2008-05-27 13:40:00,48.36,48.43,48.35,48.36,162300.0,36.6189,36.6719,36.6114,36.6189,162300.0
2008-05-27 13:50:00,48.36,48.42,48.32,48.33,171600.0,36.6189,36.6644,36.5886,36.5962,171600.0
2008-05-27 14:00:00,48.32,48.39,48.24,48.29,271700.0,36.5886,36.6416,36.5281,36.5659,271700.0
2008-05-27 14:10:00,48.3,48.37,48.13,48.13,242400.0,36.5735,36.6265,36.4448,36.4448,242400.0
2008-05-27 14:20:00,48.13,48.18,48.05,48.06,199700.0,36.4448,36.4826,36.3842,36.3918,199700.0
2008-05-27 14:30:00,48.06,48.09,47.99,48.0,167500.0,36.3918,36.4145,36.3388,36.3463,167500.0
2008-05-27 14:40:00,48.0,48.14,48.0,48.06,216900.0,36.3463,36.4523,36.3463,36.3918,216900.0
2008-05-27 14:50:00,48.06,48.1,48.0,48.05,118500.0,36.3918,36.4221,36.3463,36.3842,118500.0
2008-05-27 15:00:00,48.05,48.08,48.01,48.01,244800.0,36.3842,36.4069,36.3539,36.3539,244800.0
2008-05-27 15:10:00,48.02,48.06,47.96,48.05,273500.0,36.3615,36.3918,36.316,36.3842,273500.0
2008-05-27 15:20:00,48.05,48.12,48.01,48.09,232500.0,36.3842,36.4372,36.3539,36.4145,232500.0
2008-05-27 15:30:00,48.08,48.16,48.06,48.15,277700.0,36.4069,36.4675,36.3918,36.4599,277700.0
2008-05-27 15:40:00,48.14,48.15,48.03,48.06,349900.0,36.4523,36.4599,36.3691,36.3918,349900.0
2008-05-27 15:50:00,48.06,48.12,48.05,48.08,407300.0,36.3918,36.4372,36.3842,36.4069,407300.0
2008-05-28 09:30:00,48.0,48.0,47.15,47.41,533400.0,36.3463,36.3463,35.7027,35.8996,533400.0
2008-05-28 09:40:00,47.42,47.47,47.12,47.41,452900.0,35.9072,35.945,35.68,35.8996,452900.0
2008-05-28 09:50:00,47.42,47.74,47.37,47.61,449500.0,35.9072,36.1495,35.8693,36.051,449500.0
2008-05-28 10:00:00,47.61,48.14,47.57,48.11,435600.0,36.051,36.4523,36.0207,36.4296,435600.0
2008-05-28 10:10:00,48.11,48.16,47.71,48.02,383600.0,36.4296,36.4675,36.1267,36.3615,383600.0
2008-05-28 10:20:00,48.01,48.22,47.94,48.05,308500.0,36.3539,36.5129,36.3009,36.3842,308500.0
2008-05-28 10:30:00,48.05,48.07,47.75,47.8,193500.0,36.3842,36.3993,36.157,36.1949,193500.0
2008-05-28 10:40:00,47.78,47.85,47.63,47.84,183400.0,36.1797,36.2328,36.0662,36.2252,183400.0
2008-05-28 10:50:00,47.84,47.87,47.58,47.62,111300.0,36.2252,36.2479,36.0283,36.0586,111300.0
2008-05-28 11:00:00,47.61,47.77,47.57,47.76,251600.0,36.051,36.1722,36.0207,36.1646,251600.0
2008-05-28 11:10:00,47.76,47.83,47.71,47.76,206200.0,36.1646,36.2176,36.1267,36.1646,206200.0
2008-05-28 11:20:00,47.77,47.79,47.68,47.77,180000.0,36.1722,36.1873,36.104,36.1722,180000.0
2008-05-28 11:30:00,47.79,47.89,47.77,47.87,168000.0,36.1873,36.263,36.1722,36.2479,168000.0
2008-05-28 11:40:00,47.89,47.89,47.76,47.8,119000.0,36.263,36.263,36.1646,36.1949,119000.0
2008-05-28 11:50:00,47.8,47.93,47.78,47.83,156900.0,36.1949,36.2933,36.1797,36.2176,156900.0
2008-05-28 12:00:00,47.81,47.88,47.77,47.85,167500.0,36.2025,36.2555,36.1722,36.2328,167500.0
2008-05-28 12:10:00,47.85,47.99,47.77,47.8,239400.0,36.2328,36.3388,36.1722,36.1949,239400.0
2008-05-28 12:20:00,47.81,47.86,47.75,47.79,156100.0,36.2025,36.2403,36.157,36.1873,156100.0
2008-05-28 12:30:00,47.8,47.95,47.76,47.95,142300.0,36.1949,36.3085,36.1646,36.3085,142300.0
2008-05-28 12:40:00,47.94,48.04,47.91,48.02,216600.0,36.3009,36.3766,36.2782,36.3615,216600.0
2008-05-28 12:50:00,48.02,48.11,48.01,48.08,141900.0,36.3615,36.4296,36.3539,36.4069,141900.0
2008-05-28 13:00:00,48.08,48.09,47.96,47.96,149400.0,36.4069,36.4145,36.316,36.316,149400.0
2008-05-28 13:10:00,47.96,48.08,47.89,48.05,175900.0,36.316,36.4069,36.263,36.3842,175900.0
2008-05-28 13:20:00,48.05,48.1,48.0,48.06,91600.0,36.3842,36.4221,36.3463,36.3918,91600.0
2008-05-28 13:30:00,48.08,48.12,48.05,48.08,136200.0,36.4069,36.4372,36.3842,36.4069,136200.0
2008-05-28 13:40:00,48.09,48.38,47.75,48.35,693700.0,36.4145,36.6341,36.157,36.6114,693700.0
2008-05-28 13:50:00,48.35,48.41,48.29,48.4,270400.0,36.6114,36.6568,36.5659,36.6492,270400.0
2008-05-28 14:00:00,48.4,48.41,48.24,48.39,172200.0,36.6492,36.6568,36.5281,36.6416,172200.0
2008-05-28 14:10:00,48.39,48.47,48.38,48.44,261900.0,36.6416,36.7022,36.6341,36.6795,261900.0
2008-05-28 14:20:00,48.44,48.58,48.4,48.54,309300.0,36.6795,36.7855,36.6492,36.7552,309300.0
2008-05-28 14:30:00,48.52,48.69,48.51,48.69,256400.0,36.7401,36.8688,36.7325,36.8688,256400.0
2008-05-28 14:40:00,48.68,48.72,48.63,48.67,132500.0,36.8612,36.8915,36.8234,36.8537,132500.0
2008-05-28 14:50:00,48.67,48.68,48.58,48.61,180900.0,36.8537,36.8612,36.7855,36.8082,180900.0
2008-05-28 15:00:00,48.61,48.64,48.57,48.6,220500.0,36.8082,36.831,36.7779,36.8007,220500.0
2008-05-28 15:10:00,48.6,48.72,48.58,48.71,366500.0,36.8007,36.8915,36.7855,36.884,366500.0
2008-05-28 15:20:00,48.71,48.97,48.69,48.91,389100.0,36.884,37.0808,36.8688,37.0354,389100.0
2008-05-28 15:30:00,48.91,48.91,48.71,48.8,342600.0,37.0354,37.0354,36.884,36.9521,342600.0
2008-05-28 15:40:00,48.8,48.89,48.75,48.89,453900.0,36.9521,37.0203,36.9142,37.0203,453900.0
2008-05-28 15:50:00,48.88,48.98,48.85,48.98,587400.0,37.0127,37.0884,36.99,37.0884,587400.0
2008-05-29 09:30:00,48.49,48.77,48.0,48.63,398000.0,36.7856,36.998,36.4139,36.8918,398000.0
2008-05-29 09:40:00,48.65,48.65,48.17,48.42,429800.0,36.907,36.907,36.5428,36.7325,429800.0
2008-05-29 09:50:00,48.42,48.49,48.06,48.08,221300.0,36.7325,36.7856,36.4594,36.4746,221300.0
2008-05-29 10:00:00,48.09,48.27,47.96,48.04,207900.0,36.4822,36.6187,36.3835,36.4442,207900.0
2008-05-29 10:10:00,48.03,48.26,47.81,47.83,244800.0,36.4366,36.6111,36.2697,36.2849,244800.0
2008-05-29 10:20:00,47.83,48.29,47.75,48.28,258200.0,36.2849,36.6339,36.2242,36.6263,258200.0
2008-05-29 10:30:00,48.32,48.87,48.28,48.52,643000.0,36.6566,37.0739,36.6263,36.8084,643000.0
2008-05-29 10:40:00,48.55,48.92,48.34,48.34,418300.0,36.8311,37.1118,36.6718,36.6718,418300.0
2008-05-29 10:50:00,48.34,48.65,48.34,48.57,243200.0,36.6718,36.907,36.6718,36.8463,243200.0
2008-05-29 11:00:00,48.57,48.9,48.4,48.86,231100.0,36.8463,37.0966,36.7173,37.0663,231100.0
2008-05-29 11:10:00,48.87,48.89,48.76,48.8,248100.0,37.0739,37.0891,36.9904,37.0208,248100.0
2008-05-29 11:20:00,48.8,48.92,48.6,48.62,197200.0,37.0208,37.1118,36.8691,36.8842,197200.0
2008-05-29 11:30:00,48.61,48.75,48.42,48.42,322100.0,36.8766,36.9828,36.7325,36.7325,322100.0
2008-05-29 11:40:00,48.41,48.56,48.33,48.45,218000.0,36.7249,36.8387,36.6642,36.7553,218000.0
2008-05-29 11:50:00,48.44,48.5,48.35,48.38,169400.0,36.7477,36.7932,36.6794,36.7022,169400.0
2008-05-29 12:00:00,48.39,48.67,48.39,48.52,176800.0,36.7097,36.9222,36.7097,36.8084,176800.0
2008-05-29 12:10:00,48.53,48.57,48.46,48.57,103100.0,36.8159,36.8463,36.7628,36.8463,103100.0
2008-05-29 12:20:00,48.56,48.71,48.54,48.66,128000.0,36.8387,36.9525,36.8235,36.9146,128000.0
2008-05-29 12:30:00,48.65,48.8,48.58,48.59,237700.0,36.907,37.0208,36.8539,36.8615,237700.0
2008-05-29 12:40:00,48.6,48.66,48.45,48.52,179200.0,36.8691,36.9146,36.7553,36.8084,179200.0
2008-05-29 12:50:00,48.51,48.65,48.5,48.61,220000.0,36.8008,36.907,36.7932,36.8766,220000.0
2008-05-29 13:00:00,48.61,48.64,48.42,48.47,225200.0,36.8766,36.8994,36.7325,36.7704,225200.0
2008-05-29 13:10:00,48.46,48.72,48.44,48.71,118200.0,36.7628,36.9601,36.7477,36.9525,118200.0
2008-05-29 13:20:00,48.69,48.76,48.55,48.7,156000.0,36.9373,36.9904,36.8311,36.9449,156000.0
2008-05-29 13:30:00,48.71,48.72,48.47,48.55,144300.0,36.9525,36.9601,36.7704,36.8311,144300.0
2008-05-29 13:40:00,48.56,48.6,48.42,48.58,132300.0,36.8387,36.8691,36.7325,36.8539,132300.0
2008-05-29 13:50:00,48.57,48.59,48.44,48.56,88700.0,36.8463,36.8615,36.7477,36.8387,88700.0
2008-05-29 14:00:00,48.56,48.69,48.53,48.59,173400.0,36.8387,36.9373,36.8159,36.8615,173400.0
2008-05-29 14:10:00,48.58,48.67,48.54,48.64,187000.0,36.8539,36.9222,36.8235,36.8994,187000.0
2008-05-29 14:20:00,48.65,48.75,48.61,48.67,377400.0,36.907,36.9828,36.8766,36.9222,377400.0
2008-05-29 14:30:00,48.67,48.68,48.55,48.58,202100.0,36.9222,36.9297,36.8311,36.8539,202100.0
2008-05-29 14:40:00,48.57,48.64,48.53,48.61,242400.0,36.8463,36.8994,36.8159,36.8766,242400.0
2008-05-29 14:50:00,48.61,48.67,48.41,48.45,213100.0,36.8766,36.9222,36.7249,36.7553,213100.0
2008-05-29 15:00:00,48.44,48.46,48.19,48.22,394400.0,36.7477,36.7628,36.558,36.5808,394400.0
2008-05-29 15:10:00,48.23,48.33,48.19,48.21,333200.0,36.5884,36.6642,36.558,36.5732,333200.0
2008-05-29 15:20:00,48.2,48.25,48.08,48.22,322900.0,36.5656,36.6035,36.4746,36.5808,322900.0
2008-05-29 15:30:00,48.22,48.38,48.18,48.38,421800.0,36.5808,36.7022,36.5504,36.7022,421800.0
2008-05-29 15:40:00,48.37,48.52,48.24,48.51,455700.0,36.6946,36.8084,36.5959,36.8008,455700.0
2008-05-29 15:50:00,48.51,48.52,48.4,48.46,659700.0,36.8008,36.8084,36.7173,36.7628,659700.0
2008-05-30 09:30:00,48.68,49.28,48.54,49.04,299000.0,36.9297,37.3849,36.8235,37.2028,299000.0
2008-05-30 09:40:00,49.01,49.15,48.78,48.84,237800.0,37.1801,37.2863,37.0056,37.0511,237800.0
2008-05-30 09:50:00,48.86,49.09,48.65,48.78,271200.0,37.0663,37.2408,36.907,37.0056,271200.0
2008-05-30 10:00:00,48.8,48.81,48.5,48.61,278600.0,37.0208,37.0284,36.7932,36.8766,278600.0
2008-05-30 10:10:00,48.62,48.73,48.35,48.55,281200.0,36.8842,36.9677,36.6794,36.8311,281200.0
2008-05-30 10:20:00,48.54,48.74,48.36,48.4,307200.0,36.8235,36.9753,36.687,36.7173,307200.0
2008-05-30 10:30:00,48.4,48.82,48.33,48.71,270100.0,36.7173,37.036,36.6642,36.9525,270100.0
2008-05-30 10:40:00,48.7,48.84,48.63,48.77,188400.0,36.9449,37.0511,36.8918,36.998,188400.0
2008-05-30 10:50:00,48.78,48.98,48.78,48.8,220400.0,37.0056,37.1573,37.0056,37.0208,220400.0
2008-05-30 11:00:00,48.78,48.86,48.65,48.71,147200.0,37.0056,37.0663,36.907,36.9525,147200.0
2008-05-30 11:10:00,48.72,48.9,48.67,48.9,221900.0,36.9601,37.0966,36.9222,37.0966,221900.0
2008-05-30 11:20:00,48.9,48.9,48.67,48.74,172700.0,37.0966,37.0966,36.9222,36.9753,172700.0
2008-05-30 11:30:00,48.75,48.87,48.67,48.87,149900.0,36.9828,37.0739,36.9222,37.0739,149900.0
2008-05-30 11:40:00,48.87,48.91,48.71,48.71,150000.0,37.0739,37.1042,36.9525,36.9525,150000.0
2008-05-30 11:50:00,48.71,48.79,48.7,48.73,187400.0,36.9525,37.0132,36.9449,36.9677,187400.0
2008-05-30 12:00:00,48.74,48.77,48.69,48.72,146600.0,36.9753,36.998,36.9373,36.9601,146600.0
2008-05-30 12:10:00,48.72,48.77,48.67,48.74,146800.0,36.9601,36.998,36.9222,36.9753,146800.0
2008-05-30 12:20:00,48.73,48.75,48.64,48.65,159000.0,36.9677,36.9828,36.8994,36.907,159000.0
2008-05-30 12:30:00,48.66,48.7,48.6,48.64,128200.0,36.9146,36.9449,36.8691,36.8994,128200.0
2008-05-30 12:40:00,48.64,48.71,48.6,48.64,230100.0,36.8994,36.9525,36.8691,36.8994,230100.0
2008-05-30 12:50:00,48.65,48.68,48.62,48.62,188700.0,36.907,36.9297,36.8842,36.8842,188700.0
2008-05-30 13:00:00,48.63,48.66,48.58,48.58,141200.0,36.8918,36.9146,36.8539,36.8539,141200.0
2008-05-30 13:10:00,48.6,48.65,48.52,48.59,235900.0,36.8691,36.907,36.8084,36.8615,235900.0
2008-05-30 13:20:00,48.6,48.61,48.51,48.52,180400.0,36.8691,36.8766,36.8008,36.8084,180400.0
2008-05-30 13:30:00,48.52,48.55,48.44,48.5,236600.0,36.8084,36.8311,36.7477,36.7932,236600.0
2008-05-30 13:40:00,48.5,48.54,48.39,48.44,245200.0,36.7932,36.8235,36.7097,36.7477,245200.0
2008-05-30 13:50:00,48.45,48.52,48.4,48.5,394700.0,36.7553,36.8084,36.7173,36.7932,394700.0
2008-05-30 14:00:00,48.5,48.54,48.46,48.52,407400.0,36.7932,36.8235,36.7628,36.8084,407400.0
2008-05-30 14:10:00,48.53,48.63,48.49,48.6,326600.0,36.8159,36.8918,36.7856,36.8691,326600.0
2008-05-30 14:20:00,48.6,48.62,48.56,48.58,256600.0,36.8691,36.8842,36.8387,36.8539,256600.0
2008-05-30 14:30:00,48.59,48.61,48.48,48.52,239100.0,36.8615,36.8766,36.778,36.8084,239100.0
2008-05-30 14:40:00,48.52,48.69,48.52,48.66,210100.0,36.8084,36.9373,36.8084,36.9146,210100.0
2008-05-30 14:50:00,48.67,48.97,48.66,48.89,261400.0,36.9222,37.1497,36.9146,37.0891,261400.0
2008-05-30 15:00:00,48.89,49.02,48.83,49.02,269300.0,37.0891,37.1877,37.0435,37.1877,269300.0
2008-05-30 15:10:00,49.01,49.03,48.79,48.83,205800.0,37.1801,37.1953,37.0132,37.0435,205800.0
2008-05-30 15:20:00,48.83,48.87,48.77,48.86,251900.0,37.0435,37.0739,36.998,37.0663,251900.0
2008-05-30 15:30:00,48.86,49.0,48.78,48.8,372700.0,37.0663,37.1725,37.0056,37.0208,372700.0
2008-05-30 15:40:00,48.8,48.86,48.58,48.59,653200.0,37.0208,37.0663,36.8539,36.8615,653200.0
2008-05-30 15:50:00,48.59,48.65,48.4,48.47,940800.0,36.8615,36.907,36.7173,36.7704,940800.0
2008-06-02 09:30:00,48.58,48.7,47.84,47.91,301900.0,36.8539,36.9449,36.2925,36.3456,301900.0
2008-06-02 09:40:00,47.91,48.24,47.87,47.97,253600.0,36.3456,36.5959,36.3153,36.3911,253600.0
2008-06-02 09:50:00,47.99,48.11,47.87,48.05,173000.0,36.4063,36.4973,36.3153,36.4518,173000.0
2008-06-02 10:00:00,48.06,48.16,47.89,47.94,272700.0,36.4594,36.5353,36.3304,36.3684,272700.0
2008-06-02 10:10:00,47.94,48.15,47.83,48.08,192400.0,36.3684,36.5277,36.2849,36.4746,192400.0
2008-06-02 10:20:00,48.07,48.09,47.94,48.02,166700.0,36.467,36.4822,36.3684,36.4291,166700.0
2008-06-02 10:30:00,48.02,48.3,47.98,48.27,248200.0,36.4291,36.6415,36.3987,36.6187,248200.0
2008-06-02 10:40:00,48.28,48.28,48.09,48.23,153300.0,36.6263,36.6263,36.4822,36.5884,153300.0
2008-06-02 10:50:00,48.22,48.26,48.07,48.22,139300.0,36.5808,36.6111,36.467,36.5808,139300.0
2008-06-02 11:00:00,48.23,48.55,48.16,48.54,209100.0,36.5884,36.8311,36.5353,36.8235,209100.0
2008-06-02 11:10:00,48.52,48.65,48.51,48.54,239000.0,36.8084,36.907,36.8008,36.8235,239000.0
2008-06-02 11:20:00,48.54,48.74,48.52,48.66,165600.0,36.8235,36.9753,36.8084,36.9146,165600.0
2008-06-02 11:30:00,48.66,48.73,48.56,48.62,156900.0,36.9146,36.9677,36.8387,36.8842,156900.0
2008-06-02 11:40:00,48.62,48.66,48.54,48.62,265100.0,36.8842,36.9146,36.8235,36.8842,265100.0
2008-06-02 11:50:00,48.62,48.79,48.61,48.71,280700.0,36.8842,37.0132,36.8766,36.9525,280700.0
2008-06-02 12:00:00,48.72,48.75,48.61,48.65,175500.0,36.9601,36.9828,36.8766,36.907,175500.0
2008-06-02 12:10:00,48.64,48.66,48.5,48.52,143700.0,36.8994,36.9146,36.7932,36.8084,143700.0
2008-06-02 12:20:00,48.51,48.58,48.44,48.48,118300.0,36.8008,36.8539,36.7477,36.778,118300.0
2008-06-02 12:30:00,48.47,48.5,48.2,48.24,153100.0,36.7704,36.7932,36.5656,36.5959,153100.0
2008-06-02 12:40:00,48.24,48.3,48.02,48.06,247500.0,36.5959,36.6415,36.4291,36.4594,247500.0
2008-06-02 12:50:00,48.05,48.14,47.89,47.93,181800.0,36.4518,36.5201,36.3304,36.3608,181800.0
2008-06-02 13:00:00,47.94,48.07,47.88,47.97,194500.0,36.3684,36.467,36.3228,36.3911,194500.0
2008-06-02 13:10:00,47.97,47.97,47.8,47.83,137900.0,36.3911,36.3911,36.2622,36.2849,137900.0
2008-06-02 13:20:00,47.83,47.99,47.83,47.95,152500.0,36.2849,36.4063,36.2849,36.3759,152500.0
2008-06-02 13:30:00,47.96,48.08,47.93,48.08,129700.0,36.3835,36.4746,36.3608,36.4746,129700.0
2008-06-02 13:40:00,48.08,48.22,48.03,48.03,138100.0,36.4746,36.5808,36.4366,36.4366,138100.0
2008-06-02 13:50:00,48.04,48.15,47.95,48.01,160300.0,36.4442,36.5277,36.3759,36.4215,160300.0
2008-06-02 14:00:00,48.02,48.04,47.86,47.92,158100.0,36.4291,36.4442,36.3077,36.3532,158100.0
2008-06-02 14:10:00,47.92,48.05,47.9,48.02,142400.0,36.3532,36.4518,36.338,36.4291,142400.0
2008-06-02 14:20:00,48.01,48.15,47.98,48.09,182500.0,36.4215,36.5277,36.3987,36.4822,182500.0
2008-06-02 14:30:00,48.09,48.11,47.99,47.99,109000.0,36.4822,36.4973,36.4063,36.4063,109000.0
2008-06-02 14:40:00,48.0,48.12,47.97,48.03,105500.0,36.4139,36.5049,36.3911,36.4366,105500.0
2008-06-02 14:50:00,48.04,48.06,47.94,47.96,150500.0,36.4442,36.4594,36.3684,36.3835,150500.0
2008-06-02 15:00:00,47.97,48.04,47.8,47.81,194300.0,36.3911,36.4442,36.2622,36.2697,194300.0
2008-06-02 15:10:00,47.81,47.9,47.7,47.71,363700.0,36.2697,36.338,36.1863,36.1939,363700.0
2008-06-02 15:20:00,47.71,47.85,47.68,47.8,252500.0,36.1939,36.3001,36.1711,36.2622,252500.0
2008-06-02 15:30:00,47.81,47.89,47.75,47.81,246000.0,36.2697,36.3304,36.2242,36.2697,246000.0
2008-06-02 15:40:00,47.82,47.96,47.8,47.9,379100.0,36.2773,36.3835,36.2622,36.338,379100.0
2008-06-02 15:50:00,47.9,48.07,47.9,47.98,598600.0,36.338,36.467,36.338,36.3987,598600.0
2008-06-03 09:30:00,47.84,48.0,47.05,47.41,488700.0,36.2925,36.4139,35.6932,35.9663,488700.0
2008-06-03 09:40:00,47.41,47.82,47.39,47.71,475900.0,35.9663,36.2773,35.9511,36.1939,475900.0
2008-06-03 09:50:00,47.7,47.97,47.62,47.97,393700.0,36.1863,36.3911,36.1256,36.3911,393700.0
2008-06-03 10:00:00,47.95,48.0,47.54,47.72,332000.0,36.3759,36.4139,36.0649,36.2015,332000.0
2008-06-03 10:10:00,47.74,47.9,47.48,47.68,325500.0,36.2166,36.338,36.0194,36.1711,325500.0
2008-06-03 10:20:00,47.67,48.07,47.62,48.06,275900.0,36.1635,36.467,36.1256,36.4594,275900.0
2008-06-03 10:30:00,48.05,48.38,48.02,48.37,281500.0,36.4518,36.7022,36.4291,36.6946,281500.0
2008-06-03 10:40:00,48.37,48.38,48.14,48.17,232000.0,36.6946,36.7022,36.5201,36.5428,232000.0
2008-06-03 10:50:00,48.16,48.27,48.16,48.22,159000.0,36.5353,36.6187,36.5353,36.5808,159000.0
2008-06-03 11:00:00,48.23,48.29,48.12,48.2,180500.0,36.5884,36.6339,36.5049,36.5656,180500.0
2008-06-03 11:10:00,48.21,48.22,47.93,47.93,217100.0,36.5732,36.5808,36.3608,36.3608,217100.0
2008-06-03 11:20:00,47.95,48.05,47.95,48.0,307000.0,36.3759,36.4518,36.3759,36.4139,307000.0
2008-06-03 11:30:00,48.0,48.02,47.87,47.9,311100.0,36.4139,36.4291,36.3153,36.338,311100.0
2008-06-03 11:40:00,47.92,48.0,47.85,47.99,172800.0,36.3532,36.4139,36.3001,36.4063,172800.0
2008-06-03 11:50:00,48.0,48.01,47.92,47.98,194400.0,36.4139,36.4215,36.3532,36.3987,194400.0
2008-06-03 12:00:00,47.97,48.0,47.91,47.98,225300.0,36.3911,36.4139,36.3456,36.3987,225300.0
2008-06-03 12:10:00,47.98,48.0,47.92,47.95,122900.0,36.3987,36.4139,36.3532,36.3759,122900.0
2008-06-03 12:20:00,47.96,47.98,47.87,47.93,193700.0,36.3835,36.3987,36.3153,36.3608,193700.0
2008-06-03 12:30:00,47.93,47.96,47.81,47.91,157900.0,36.3608,36.3835,36.2697,36.3456,157900.0
2008-06-03 12:40:00,47.91,47.98,47.88,47.94,133100.0,36.3456,36.3987,36.3228,36.3684,133100.0
2008-06-03 12:50:00,47.95,48.0,47.93,47.95,89700.0,36.3759,36.4139,36.3608,36.3759,89700.0
2008-06-03 13:00:00,47.96,48.0,47.82,47.88,166300.0,36.3835,36.4139,36.2773,36.3228,166300.0
2008-06-03 13:10:00,47.87,47.92,47.6,47.64,148000.0,36.3153,36.3532,36.1104,36.1408,148000.0
2008-06-03 13:20:00,47.62,47.68,47.51,47.55,180200.0,36.1256,36.1711,36.0422,36.0725,180200.0
2008-06-03 13:30:00,47.54,47.54,47.13,47.15,298100.0,36.0649,36.0649,35.7539,35.7691,298100.0
2008-06-03 13:40:00,47.15,47.31,47.1,47.12,307800.0,35.7691,35.8904,35.7311,35.7463,307800.0
2008-06-03 13:50:00,47.12,47.28,47.05,47.16,279000.0,35.7463,35.8677,35.6932,35.7766,279000.0
2008-06-03 14:00:00,47.17,47.28,47.08,47.12,213200.0,35.7842,35.8677,35.7159,35.7463,213200.0
2008-06-03 14:10:00,47.12,47.23,47.09,47.15,171100.0,35.7463,35.8297,35.7235,35.7691,171100.0
2008-06-03 14:20:00,47.15,47.16,46.9,46.98,284400.0,35.7691,35.7766,35.5794,35.6401,284400.0
2008-06-03 14:30:00,46.97,46.98,46.81,46.81,245900.0,35.6325,35.6401,35.5111,35.5111,245900.0
2008-06-03 14:40:00,46.81,46.89,46.73,46.86,318000.0,35.5111,35.5718,35.4504,35.5491,318000.0
2008-06-03 14:50:00,46.86,46.91,46.73,46.77,186200.0,35.5491,35.587,35.4504,35.4808,186200.0
2008-06-03 15:00:00,46.78,47.18,46.75,47.17,331300.0,35.4884,35.7918,35.4656,35.7842,331300.0
2008-06-03 15:10:00,47.17,47.32,47.09,47.11,337200.0,35.7842,35.898,35.7235,35.7387,337200.0
2008-06-03 15:20:00,47.11,47.27,47.06,47.2,201300.0,35.7387,35.8601,35.7008,35.807,201300.0
2008-06-03 15:30:00,47.2,47.2,47.0,47.02,301500.0,35.807,35.807,35.6553,35.6704,301500.0
2008-06-03 15:40:00,47.02,47.03,46.71,46.71,485900.0,35.6704,35.678,35.4353,35.4353,485900.0
2008-06-03 15:50:00,46.71,46.92,46.7,46.75,942700.0,35.4353,35.5946,35.4277,35.4656,942700.0
2008-06-04 09:30:00,46.57,47.34,46.55,47.26,502300.0,35.329,35.9132,35.3139,35.8525,502300.0
2008-06-04 09:40:00,47.31,47.61,47.04,47.54,385800.0,35.8904,36.118,35.6856,36.0649,385800.0
2008-06-04 09:50:00,47.55,47.96,47.44,47.77,518500.0,36.0725,36.3835,35.9891,36.2394,518500.0
2008-06-04 10:00:00,47.77,47.87,47.45,47.61,469800.0,36.2394,36.3153,35.9966,36.118,469800.0
2008-06-04 10:10:00,47.61,47.74,47.57,47.67,261800.0,36.118,36.2166,36.0877,36.1635,261800.0
2008-06-04 10:20:00,47.68,47.73,47.43,47.45,337100.0,36.1711,36.2091,35.9815,35.9966,337100.0
2008-06-04 10:30:00,47.45,47.69,47.12,47.39,729400.0,35.9966,36.1787,35.7463,35.9511,729400.0
2008-06-04 10:40:00,47.39,47.53,47.14,47.24,328200.0,35.9511,36.0573,35.7615,35.8373,328200.0
2008-06-04 10:50:00,47.23,47.3,47.01,47.09,358400.0,35.8297,35.8828,35.6628,35.7235,358400.0
2008-06-04 11:00:00,47.09,47.16,47.02,47.09,348500.0,35.7235,35.7766,35.6704,35.7235,348500.0
2008-06-04 11:10:00,47.09,47.16,47.03,47.09,249900.0,35.7235,35.7766,35.678,35.7235,249900.0
2008-06-04 11:20:00,47.1,47.31,47.1,47.3,236300.0,35.7311,35.8904,35.7311,35.8828,236300.0
2008-06-04 11:30:00,47.3,47.32,47.1,47.3,217000.0,35.8828,35.898,35.7311,35.8828,217000.0
2008-06-04 11:40:00,47.3,47.37,47.28,47.3,256900.0,35.8828,35.9359,35.8677,35.8828,256900.0
2008-06-04 11:50:00,47.3,47.47,47.26,47.47,177000.0,35.8828,36.0118,35.8525,36.0118,177000.0
2008-06-04 12:00:00,47.45,47.71,47.36,47.7,190200.0,35.9966,36.1939,35.9284,36.1863,190200.0
2008-06-04 12:10:00,47.7,48.04,47.68,47.99,341700.0,36.1863,36.4442,36.1711,36.4063,341700.0
2008-06-04 12:20:00,48.0,48.04,47.9,47.96,231600.0,36.4139,36.4442,36.338,36.3835,231600.0
2008-06-04 12:30:00,47.96,48.14,47.87,47.97,306400.0,36.3835,36.5201,36.3153,36.3911,306400.0
2008-06-04 12:40:00,47.97,48.14,47.96,48.07,200200.0,36.3911,36.5201,36.3835,36.467,200200.0
2008-06-04 12:50:00,48.07,48.14,47.97,48.01,311900.0,36.467,36.5201,36.3911,36.4215,311900.0
2008-06-04 13:00:00,48.01,48.04,47.9,47.91,157900.0,36.4215,36.4442,36.338,36.3456,157900.0
2008-06-04 13:10:00,47.91,48.0,47.88,47.94,131900.0,36.3456,36.4139,36.3228,36.3684,131900.0
2008-06-04 13:20:00,47.95,47.98,47.6,47.62,264400.0,36.3759,36.3987,36.1104,36.1256,264400.0
2008-06-04 13:30:00,47.63,47.68,47.55,47.57,196300.0,36.1332,36.1711,36.0725,36.0877,196300.0
2008-06-04 13:40:00,47.57,47.61,47.5,47.57,153100.0,36.0877,36.118,36.0346,36.0877,153100.0
2008-06-04 13:50:00,47.58,47.82,47.57,47.77,110700.0,36.0953,36.2773,36.0877,36.2394,110700.0
2008-06-04 14:00:00,47.75,47.91,47.72,47.83,147900.0,36.2242,36.3456,36.2015,36.2849,147900.0
2008-06-04 14:10:00,47.82,47.95,47.71,47.73,329500.0,36.2773,36.3759,36.1939,36.2091,329500.0
2008-06-04 14:20:00,47.74,47.8,47.69,47.74,225900.0,36.2166,36.2622,36.1787,36.2166,225900.0
2008-06-04 14:30:00,47.74,47.74,47.58,47.59,203000.0,36.2166,36.2166,36.0953,36.1028,203000.0
2008-06-04 14:40:00,47.6,47.61,47.31,47.35,296700.0,36.1104,36.118,35.8904,35.9208,296700.0
2008-06-04 14:50:00,47.35,47.42,47.15,47.18,259400.0,35.9208,35.9739,35.7691,35.7918,259400.0
2008-06-04 15:00:00,47.2,47.29,47.16,47.18,267300.0,35.807,35.8753,35.7766,35.7918,267300.0
2008-06-04 15:10:00,47.19,47.27,47.04,47.17,253700.0,35.7994,35.8601,35.6856,35.7842,253700.0
2008-06-04 15:20:00,47.18,47.25,46.95,46.98,315800.0,35.7918,35.8449,35.6173,35.6401,315800.0
2008-06-04 15:30:00,46.98,47.02,46.87,46.89,341400.0,35.6401,35.6704,35.5566,35.5718,341400.0
2008-06-04 15:40:00,46.9,46.99,46.7,46.99,597200.0,35.5794,35.6477,35.4277,35.6477,597200.0
2008-06-04 15:50:00,46.99,47.02,46.88,46.95,490100.0,35.6477,35.6704,35.5642,35.6173,490100.0
2008-06-05 09:30:00,47.15,47.6,47.15,47.49,343300.0,35.7691,36.1104,35.7691,36.027,343300.0
2008-06-05 09:40:00,47.48,47.64,47.18,47.32,200000.0,36.0194,36.1408,35.7918,35.898,200000.0
2008-06-05 09:50:00,47.33,47.5,47.26,47.45,213500.0,35.9056,36.0346,35.8525,35.9966,213500.0
2008-06-05 10:00:00,47.45,47.55,47.36,47.45,264800.0,35.9966,36.0725,35.9284,35.9966,264800.0
2008-06-05 10:10:00,47.43,47.51,47.36,47.43,212600.0,35.9815,36.0422,35.9284,35.9815,212600.0
2008-06-05 10:20:00,47.43,47.46,47.26,47.44,125300.0,35.9815,36.0042,35.8525,35.9891,125300.0
2008-06-05 10:30:00,47.42,47.54,47.42,47.51,173500.0,35.9739,36.0649,35.9739,36.0422,173500.0
2008-06-05 10:40:00,47.51,47.56,47.29,47.33,191700.0,36.0422,36.0801,35.8753,35.9056,191700.0
2008-06-05 10:50:00,47.33,47.36,47.2,47.27,205400.0,35.9056,35.9284,35.807,35.8601,205400.0
2008-06-05 11:00:00,47.27,47.33,47.19,47.24,138300.0,35.8601,35.9056,35.7994,35.8373,138300.0
2008-06-05 11:10:00,47.24,47.38,47.24,47.33,146100.0,35.8373,35.9435,35.8373,35.9056,146100.0
2008-06-05 11:20:00,47.34,47.47,47.2,47.36,161500.0,35.9132,36.0118,35.807,35.9284,161500.0
2008-06-05 11:30:00,47.36,47.54,47.35,47.5,109000.0,35.9284,36.0649,35.9208,36.0346,109000.0
2008-06-05 11:40:00,47.5,47.53,47.4,47.43,147500.0,36.0346,36.0573,35.9587,35.9815,147500.0
2008-06-05 11:50:00,47.44,47.47,47.33,47.46,132800.0,35.9891,36.0118,35.9056,36.0042,132800.0
2008-06-05 12:00:00,47.46,47.6,47.45,47.47,139500.0,36.0042,36.1104,35.9966,36.0118,139500.0
2008-06-05 12:10:00,47.47,47.55,47.45,47.53,170300.0,36.0118,36.0725,35.9966,36.0573,170300.0
2008-06-05 12:20:00,47.53,47.7,47.52,47.61,282300.0,36.0573,36.1863,36.0497,36.118,282300.0
2008-06-05 12:30:00,47.61,47.77,47.61,47.75,210400.0,36.118,36.2394,36.118,36.2242,210400.0
2008-06-05 12:40:00,47.74,48.15,47.74,48.15,330100.0,36.2166,36.5277,36.2166,36.5277,330100.0
2008-06-05 12:50:00,48.14,48.32,48.14,48.29,284100.0,36.5201,36.6566,36.5201,36.6339,284100.0
2008-06-05 13:00:00,48.3,48.34,48.26,48.3,213400.0,36.6415,36.6718,36.6111,36.6415,213400.0
2008-06-05 13:10:00,48.32,48.42,48.3,48.41,161300.0,36.6566,36.7325,36.6415,36.7249,161300.0
2008-06-05 13:20:00,48.41,48.65,48.4,48.65,297000.0,36.7249,36.907,36.7173,36.907,297000.0
2008-06-05 13:30:00,48.64,48.75,48.59,48.72,295500.0,36.8994,36.9828,36.8615,36.9601,295500.0
2008-06-05 13:40:00,48.73,49.03,48.7,49.03,359600.0,36.9677,37.1953,36.9449,37.1953,359600.0
2008-06-05 13:50:00,49.02,49.05,48.87,48.89,350400.0,37.1877,37.2104,37.0739,37.0891,350400.0
2008-06-05 14:00:00,48.88,48.93,48.83,48.91,303700.0,37.0815,37.1194,37.0435,37.1042,303700.0
2008-06-05 14:10:00,48.91,48.95,48.83,48.94,320400.0,37.1042,37.1346,37.0435,37.127,320400.0
2008-06-05 14:20:00,48.92,49.12,48.75,49.04,575800.0,37.1118,37.2635,36.9828,37.2028,575800.0
2008-06-05 14:30:00,49.03,49.16,48.93,49.1,338500.0,37.1953,37.2939,37.1194,37.2484,338500.0
2008-06-05 14:40:00,49.1,49.19,48.97,48.99,445000.0,37.2484,37.3166,37.1497,37.1649,445000.0
2008-06-05 14:50:00,49.01,49.02,48.91,48.97,424600.0,37.1801,37.1877,37.1042,37.1497,424600.0
2008-06-05 15:00:00,48.98,49.04,48.91,49.01,314900.0,37.1573,37.2028,37.1042,37.1801,314900.0
2008-06-05 15:10:00,49.01,49.07,48.91,48.96,327700.0,37.1801,37.2256,37.1042,37.1422,327700.0
2008-06-05 15:20:00,48.95,49.15,48.95,49.07,368300.0,37.1346,37.2863,37.1346,37.2256,368300.0
2008-06-05 15:30:00,49.08,49.13,48.96,49.11,418800.0,37.2332,37.2711,37.1422,37.256,418800.0
2008-06-05 15:40:00,49.12,49.19,49.07,49.14,611800.0,37.2635,37.3166,37.2256,37.2787,611800.0
2008-06-05 15:50:00,49.14,49.32,49.09,49.3,844100.0,37.2787,37.4153,37.2408,37.4001,844100.0
2008-06-06 09:30:00,49.72,50.58,49.61,50.51,792500.0,37.7187,38.3711,37.6353,38.318,792500.0
2008-06-06 09:40:00,50.49,51.12,50.27,50.9,920200.0,38.3028,38.7808,38.136,38.6139,920200.0
2008-06-06 09:50:00,50.91,51.0,50.75,50.85,476400.0,38.6215,38.6897,38.5001,38.576,476400.0
2008-06-06 10:00:00,50.85,50.87,49.97,50.15,823500.0,38.576,38.5911,37.9084,38.0449,823500.0
2008-06-06 10:10:00,50.14,50.46,50.08,50.15,439700.0,38.0373,38.2801,37.9918,38.0449,439700.0
2008-06-06 10:20:00,50.18,50.31,49.89,49.96,320400.0,38.0677,38.1663,37.8477,37.9008,320400.0
2008-06-06 10:30:00,49.96,50.35,49.93,50.32,336100.0,37.9008,38.1966,37.878,38.1739,336100.0
2008-06-06 10:40:00,50.3,50.32,50.08,50.25,508500.0,38.1587,38.1739,37.9918,38.1208,508500.0
2008-06-06 10:50:00,50.26,50.47,50.23,50.45,309700.0,38.1284,38.2877,38.1056,38.2725,309700.0
2008-06-06 11:00:00,50.45,50.49,50.21,50.35,328100.0,38.2725,38.3028,38.0904,38.1966,328100.0
2008-06-06 11:10:00,50.35,50.39,50.13,50.29,241900.0,38.1966,38.227,38.0297,38.1511,241900.0
2008-06-06 11:20:00,50.29,50.32,49.88,49.9,344500.0,38.1511,38.1739,37.8401,37.8553,344500.0
2008-06-06 11:30:00,49.91,50.32,49.75,49.82,411600.0,37.8628,38.1739,37.7415,37.7946,411600.0
2008-06-06 11:40:00,49.82,50.07,49.82,49.94,322100.0,37.7946,37.9842,37.7946,37.8856,322100.0
2008-06-06 11:50:00,49.94,49.98,49.82,49.84,163000.0,37.8856,37.916,37.7946,37.8097,163000.0
2008-06-06 12:00:00,49.86,49.91,49.75,49.78,198600.0,37.8249,37.8628,37.7415,37.7642,198600.0
2008-06-06 12:10:00,49.77,49.94,49.77,49.86,176400.0,37.7566,37.8856,37.7566,37.8249,176400.0
2008-06-06 12:20:00,49.86,49.87,49.7,49.73,204600.0,37.8249,37.8325,37.7035,37.7263,204600.0
2008-06-06 12:30:00,49.73,50.01,49.72,50.0,158000.0,37.7263,37.9387,37.7187,37.9311,158000.0
2008-06-06 12:40:00,50.0,50.01,49.94,49.98,169700.0,37.9311,37.9387,37.8856,37.916,169700.0
2008-06-06 12:50:00,49.97,49.98,49.84,49.9,98900.0,37.9084,37.916,37.8097,37.8553,98900.0
2008-06-06 13:00:00,49.9,50.0,49.88,49.96,181800.0,37.8553,37.9311,37.8401,37.9008,181800.0
2008-06-06 13:10:00,49.97,50.19,49.92,50.16,229800.0,37.9084,38.0753,37.8704,38.0525,229800.0
2008-06-06 13:20:00,50.15,50.4,50.1,50.27,358500.0,38.0449,38.2346,38.007,38.136,358500.0
2008-06-06 13:30:00,50.29,50.34,50.17,50.23,369900.0,38.1511,38.1891,38.0601,38.1056,369900.0
2008-06-06 13:40:00,50.24,50.5,50.17,50.42,233600.0,38.1132,38.3104,38.0601,38.2497,233600.0
2008-06-06 13:50:00,50.43,50.5,50.2,50.25,219700.0,38.2573,38.3104,38.0828,38.1208,219700.0
2008-06-06 14:00:00,50.23,50.3,50.06,50.1,181100.0,38.1056,38.1587,37.9766,38.007,181100.0
2008-06-06 14:10:00,50.11,50.2,49.78,50.01,257600.0,38.0146,38.0828,37.7642,37.9387,257600.0
2008-06-06 14:20:00,50.0,50.14,49.87,50.0,229200.0,37.9311,38.0373,37.8325,37.9311,229200.0
2008-06-06 14:30:00,49.98,50.12,49.9,49.92,164300.0,37.916,38.0222,37.8553,37.8704,164300.0
2008-06-06 14:40:00,49.91,50.1,49.8,49.92,443500.0,37.8628,38.007,37.7794,37.8704,443500.0
2008-06-06 14:50:00,49.92,49.95,49.62,49.64,289900.0,37.8704,37.8932,37.6428,37.658,289900.0
2008-06-06 15:00:00,49.65,49.9,49.64,49.84,277600.0,37.6656,37.8553,37.658,37.8097,277600.0
2008-06-06 15:10:00,49.84,49.88,49.64,49.71,270900.0,37.8097,37.8401,37.658,37.7111,270900.0
2008-06-06 15:20:00,49.7,49.72,49.44,49.53,308000.0,37.7035,37.7187,37.5063,37.5746,308000.0
2008-06-06 15:30:00,49.53,49.62,49.4,49.41,416400.0,37.5746,37.6428,37.476,37.4835,416400.0
2008-06-06 15:40:00,49.42,49.54,49.37,49.5,487100.0,37.4911,37.5822,37.4532,37.5518,487100.0
2008-06-06 15:50:00,49.5,49.51,49.32,49.33,625300.0,37.5518,37.5594,37.4153,37.4228,625300.0
2008-06-09 09:30:00,49.73,50.0,49.5,49.9,528000.0,37.7263,37.9311,37.5518,37.8553,528000.0
2008-06-09 09:40:00,49.91,50.37,49.55,50.27,421000.0,37.8628,38.2118,37.5897,38.136,421000.0
2008-06-09 09:50:00,50.29,50.37,50.08,50.24,228400.0,38.1511,38.2118,37.9918,38.1132,228400.0
2008-06-09 10:00:00,50.23,50.32,50.12,50.12,266800.0,38.1056,38.1739,38.0222,38.0222,266800.0
2008-06-09 10:10:00,50.11,50.25,50.1,50.25,213000.0,38.0146,38.1208,38.007,38.1208,213000.0
2008-06-09 10:20:00,50.25,50.32,50.21,50.31,243200.0,38.1208,38.1739,38.0904,38.1663,243200.0
2008-06-09 10:30:00,50.31,50.62,50.15,50.55,329100.0,38.1663,38.4015,38.0449,38.3484,329100.0
2008-06-09 10:40:00,50.55,50.67,50.54,50.58,227700.0,38.3484,38.4394,38.3408,38.3711,227700.0
2008-06-09 10:50:00,50.58,50.71,50.53,50.65,226900.0,38.3711,38.4697,38.3332,38.4242,226900.0
2008-06-09 11:00:00,50.65,50.77,50.63,50.65,171300.0,38.4242,38.5153,38.4091,38.4242,171300.0
2008-06-09 11:10:00,50.68,50.69,50.52,50.58,137100.0,38.447,38.4546,38.3256,38.3711,137100.0
2008-06-09 11:20:00,50.57,50.63,50.52,50.58,94100.0,38.3635,38.4091,38.3256,38.3711,94100.0
2008-06-09 11:30:00,50.6,50.75,50.56,50.74,115900.0,38.3863,38.5001,38.356,38.4925,115900.0
2008-06-09 11:40:00,50.75,51.1,50.72,50.94,358400.0,38.5001,38.7656,38.4773,38.6442,358400.0
2008-06-09 11:50:00,50.94,51.15,50.93,51.14,325900.0,38.6442,38.8035,38.6366,38.796,325900.0
2008-06-09 12:00:00,51.15,51.19,50.85,50.85,211200.0,38.8035,38.8339,38.576,38.576,211200.0
2008-06-09 12:10:00,50.89,50.95,50.81,50.84,130600.0,38.6063,38.6518,38.5456,38.5684,130600.0
2008-06-09 12:20:00,50.85,50.86,50.77,50.82,124900.0,38.576,38.5835,38.5153,38.5532,124900.0
2008-06-09 12:30:00,50.82,50.82,50.72,50.74,60900.0,38.5532,38.5532,38.4773,38.4925,60900.0
2008-06-09 12:40:00,50.74,50.82,50.71,50.77,87900.0,38.4925,38.5532,38.4697,38.5153,87900.0
2008-06-09 12:50:00,50.77,50.79,50.73,50.75,93700.0,38.5153,38.5304,38.4849,38.5001,93700.0
2008-06-09 13:00:00,50.75,50.77,50.44,50.47,299500.0,38.5001,38.5153,38.2649,38.2877,299500.0
2008-06-09 13:10:00,50.47,50.51,50.11,50.32,216100.0,38.2877,38.318,38.0146,38.1739,216100.0
2008-06-09 13:20:00,50.31,50.35,50.15,50.26,304100.0,38.1663,38.1966,38.0449,38.1284,304100.0
2008-06-09 13:30:00,50.26,50.3,50.18,50.2,258800.0,38.1284,38.1587,38.0677,38.0828,258800.0
2008-06-09 13:40:00,50.21,50.24,50.05,50.07,200900.0,38.0904,38.1132,37.9691,37.9842,200900.0
2008-06-09 13:50:00,50.06,50.18,50.0,50.11,208200.0,37.9766,38.0677,37.9311,38.0146,208200.0
2008-06-09 14:00:00,50.12,50.22,50.03,50.05,294200.0,38.0222,38.098,37.9539,37.9691,294200.0
2008-06-09 14:10:00,50.05,50.19,49.88,49.88,651100.0,37.9691,38.0753,37.8401,37.8401,651100.0
2008-06-09 14:20:00,49.9,49.99,49.82,49.94,323100.0,37.8553,37.9235,37.7946,37.8856,323100.0
2008-06-09 14:30:00,49.93,50.12,49.92,50.11,199900.0,37.878,38.0222,37.8704,38.0146,199900.0
2008-06-09 14:40:00,50.11,50.32,50.05,50.32,262800.0,38.0146,38.1739,37.9691,38.1739,262800.0
2008-06-09 14:50:00,50.32,50.37,50.11,50.22,177400.0,38.1739,38.2118,38.0146,38.098,177400.0
2008-06-09 15:00:00,50.23,50.24,49.97,50.01,186400.0,38.1056,38.1132,37.9084,37.9387,186400.0
2008-06-09 15:10:00,50.0,50.12,49.95,50.01,172800.0,37.9311,38.0222,37.8932,37.9387,172800.0
2008-06-09 15:20:00,50.02,50.23,49.99,50.06,185300.0,37.9463,38.1056,37.9235,37.9766,185300.0
2008-06-09 15:30:00,50.06,50.39,50.06,50.3,257100.0,37.9766,38.227,37.9766,38.1587,257100.0
2008-06-09 15:40:00,50.3,50.6,50.27,50.47,307500.0,38.1587,38.3863,38.136,38.2877,307500.0
2008-06-09 15:50:00,50.47,50.63,50.45,50.62,374200.0,38.2877,38.4091,38.2725,38.4015,374200.0
2008-06-10 09:30:00,50.5,50.82,50.09,50.13,470400.0,38.3104,38.5532,37.9994,38.0297,470400.0
2008-06-10 09:40:00,50.13,50.25,49.99,50.16,506700.0,38.0297,38.1208,37.9235,38.0525,506700.0
2008-06-10 09:50:00,50.16,50.16,49.76,49.89,325400.0,38.0525,38.0525,37.7491,37.8477,325400.0
2008-06-10 10:00:00,49.89,50.17,49.85,50.17,295600.0,37.8477,38.0601,37.8173,38.0601,295600.0
2008-06-10 10:10:00,50.17,50.46,50.09,50.13,347200.0,38.0601,38.2801,37.9994,38.0297,347200.0
2008-06-10 10:20:00,50.14,50.19,49.98,50.12,217200.0,38.0373,38.0753,37.916,38.0222,217200.0
2008-06-10 10:30:00,50.11,50.23,50.0,50.04,235200.0,38.0146,38.1056,37.9311,37.9615,235200.0
2008-06-10 10:40:00,50.05,50.06,49.76,49.81,189300.0,37.9691,37.9766,37.7491,37.787,189300.0
2008-06-10 10:50:00,49.82,49.82,49.72,49.75,441100.0,37.7946,37.7946,37.7187,37.7415,441100.0
2008-06-10 11:00:00,49.76,49.82,49.65,49.73,393100.0,37.7491,37.7946,37.6656,37.7263,393100.0
2008-06-10 11:10:00,49.73,49.79,49.65,49.65,303200.0,37.7263,37.7718,37.6656,37.6656,303200.0
2008-06-10 11:20:00,49.66,49.71,49.49,49.68,315000.0,37.6732,37.7111,37.5442,37.6884,315000.0
2008-06-10 11:30:00,49.68,49.75,49.61,49.63,186700.0,37.6884,37.7415,37.6353,37.6504,186700.0
2008-06-10 11:40:00,49.63,49.68,49.48,49.5,186800.0,37.6504,37.6884,37.5366,37.5518,186800.0
2008-06-10 11:50:00,49.51,49.52,49.21,49.41,293800.0,37.5594,37.567,37.3318,37.4835,293800.0
2008-06-10 12:00:00,49.4,49.58,49.34,49.44,228600.0,37.476,37.6125,37.4304,37.5063,228600.0
2008-06-10 12:10:00,49.43,49.48,49.31,49.39,184800.0,37.4987,37.5366,37.4077,37.4684,184800.0
2008-06-10 12:20:00,49.39,49.63,49.39,49.57,175300.0,37.4684,37.6504,37.4684,37.6049,175300.0
2008-06-10 12:30:00,49.57,49.63,49.49,49.52,154600.0,37.6049,37.6504,37.5442,37.567,154600.0
2008-06-10 12:40:00,49.52,49.53,49.33,49.43,126200.0,37.567,37.5746,37.4228,37.4987,126200.0
2008-06-10 12:50:00,49.44,49.49,49.34,49.35,120300.0,37.5063,37.5442,37.4304,37.438,120300.0
2008-06-10 13:00:00,49.35,49.88,49.33,49.46,151600.0,37.438,37.8401,37.4228,37.5215,151600.0
2008-06-10 13:10:00,49.46,49.88,49.33,49.35,239300.0,37.5215,37.8401,37.4228,37.438,239300.0
2008-06-10 13:20:00,49.35,49.88,49.31,49.46,224500.0,37.438,37.8401,37.4077,37.5215,224500.0
2008-06-10 13:30:00,49.47,49.5,49.37,49.39,136200.0,37.5291,37.5518,37.4532,37.4684,136200.0
2008-06-10 13:40:00,49.39,49.43,49.23,49.24,169200.0,37.4684,37.4987,37.347,37.3546,169200.0
2008-06-10 13:50:00,49.25,49.27,49.1,49.26,230900.0,37.3622,37.3773,37.2484,37.3697,230900.0
2008-06-10 14:00:00,49.26,49.28,48.85,48.85,306800.0,37.3697,37.3849,37.0587,37.0587,306800.0
2008-06-10 14:10:00,48.85,48.86,48.77,48.84,217900.0,37.0587,37.0663,36.998,37.0511,217900.0
2008-06-10 14:20:00,48.84,49.02,48.8,49.0,208900.0,37.0511,37.1877,37.0208,37.1725,208900.0
2008-06-10 14:30:00,49.0,49.2,49.0,49.18,329500.0,37.1725,37.3242,37.1725,37.3091,329500.0
2008-06-10 14:40:00,49.18,49.43,49.18,49.33,261800.0,37.3091,37.4987,37.3091,37.4228,261800.0
2008-06-10 14:50:00,49.33,49.52,49.14,49.48,235400.0,37.4228,37.567,37.2787,37.5366,235400.0
2008-06-10 15:00:00,49.48,49.51,49.39,49.47,182200.0,37.5366,37.5594,37.4684,37.5291,182200.0
2008-06-10 15:10:00,49.48,49.67,49.47,49.5,312500.0,37.5366,37.6808,37.5291,37.5518,312500.0
2008-06-10 15:20:00,49.5,49.68,49.48,49.56,244900.0,37.5518,37.6884,37.5366,37.5973,244900.0
2008-06-10 15:30:00,49.55,49.65,49.49,49.62,338600.0,37.5897,37.6656,37.5442,37.6428,338600.0
2008-06-10 15:40:00,49.62,49.76,49.49,49.76,744700.0,37.6428,37.7491,37.5442,37.7491,744700.0
2008-06-10 15:50:00,49.76,49.76,49.14,49.56,1191700.0,37.7491,37.7491,37.2787,37.5973,1191700.0
2008-06-11 09:30:00,50.08,50.78,49.81,49.93,372700.0,37.9918,38.5229,37.787,37.878,372700.0
2008-06-11 09:40:00,49.94,50.05,49.32,49.57,313300.0,37.8856,37.9691,37.4153,37.6049,313300.0
2008-06-11 09:50:00,49.56,49.77,49.36,49.52,265300.0,37.5973,37.7566,37.4456,37.567,265300.0
2008-06-11 10:00:00,49.54,49.69,49.21,49.29,200900.0,37.5822,37.696,37.3318,37.3925,200900.0
2008-06-11 10:10:00,49.29,49.32,48.81,48.88,194400.0,37.3925,37.4153,37.0284,37.0815,194400.0
2008-06-11 10:20:00,48.89,49.07,48.85,48.92,238700.0,37.0891,37.2256,37.0587,37.1118,238700.0
2008-06-11 10:30:00,48.92,49.36,48.84,49.35,408700.0,37.1118,37.4456,37.0511,37.438,408700.0
2008-06-11 10:40:00,49.33,49.45,49.12,49.19,275900.0,37.4228,37.5139,37.2635,37.3166,275900.0
2008-06-11 10:50:00,49.2,49.28,48.86,49.04,288300.0,37.3242,37.3849,37.0663,37.2028,288300.0
2008-06-11 11:00:00,49.04,49.08,48.85,48.94,184100.0,37.2028,37.2332,37.0587,37.127,184100.0
2008-06-11 11:10:00,48.93,48.95,48.7,48.9,188100.0,37.1194,37.1346,36.9449,37.0966,188100.0
2008-06-11 11:20:00,48.91,49.21,48.9,49.08,201800.0,37.1042,37.3318,37.0966,37.2332,201800.0
2008-06-11 11:30:00,49.07,49.11,48.88,48.88,185300.0,37.2256,37.256,37.0815,37.0815,185300.0
2008-06-11 11:40:00,48.89,49.34,48.87,49.32,289500.0,37.0891,37.4304,37.0739,37.4153,289500.0
2008-06-11 11:50:00,49.32,49.49,49.26,49.47,163100.0,37.4153,37.5442,37.3697,37.5291,163100.0
2008-06-11 12:00:00,49.46,49.55,49.23,49.24,121900.0,37.5215,37.5897,37.347,37.3546,121900.0
2008-06-11 12:10:00,49.23,49.35,49.22,49.23,104500.0,37.347,37.438,37.3394,37.347,104500.0
2008-06-11 12:20:00,49.23,49.25,49.08,49.13,136100.0,37.347,37.3622,37.2332,37.2711,136100.0
2008-06-11 12:30:00,49.13,49.3,49.05,49.22,114200.0,37.2711,37.4001,37.2104,37.3394,114200.0
2008-06-11 12:40:00,49.22,49.33,49.15,49.2,98100.0,37.3394,37.4228,37.2863,37.3242,98100.0
2008-06-11 12:50:00,49.2,49.26,49.15,49.21,78300.0,37.3242,37.3697,37.2863,37.3318,78300.0
2008-06-11 13:00:00,49.2,49.45,49.2,49.41,148200.0,37.3242,37.5139,37.3242,37.4835,148200.0
2008-06-11 13:10:00,49.4,49.5,49.38,49.45,89100.0,37.476,37.5518,37.4608,37.5139,89100.0
2008-06-11 13:20:00,49.45,49.49,49.38,49.49,64500.0,37.5139,37.5442,37.4608,37.5442,64500.0
2008-06-11 13:30:00,49.48,49.59,49.39,49.58,165100.0,37.5366,37.6201,37.4684,37.6125,165100.0
2008-06-11 13:40:00,49.58,49.58,49.48,49.53,208400.0,37.6125,37.6125,37.5366,37.5746,208400.0
2008-06-11 13:50:00,49.54,49.56,49.46,49.54,173500.0,37.5822,37.5973,37.5215,37.5822,173500.0
2008-06-11 14:00:00,49.54,49.58,49.33,49.44,199200.0,37.5822,37.6125,37.4228,37.5063,199200.0
2008-06-11 14:10:00,49.44,49.47,49.32,49.45,136100.0,37.5063,37.5291,37.4153,37.5139,136100.0
2008-06-11 14:20:00,49.44,49.55,49.35,49.48,142300.0,37.5063,37.5897,37.438,37.5366,142300.0
2008-06-11 14:30:00,49.48,49.49,49.34,49.41,103100.0,37.5366,37.5442,37.4304,37.4835,103100.0
2008-06-11 14:40:00,49.41,49.46,49.32,49.37,154800.0,37.4835,37.5215,37.4153,37.4532,154800.0
2008-06-11 14:50:00,49.38,49.45,49.29,49.3,101300.0,37.4608,37.5139,37.3925,37.4001,101300.0
2008-06-11 15:00:00,49.31,49.54,49.31,49.54,128700.0,37.4077,37.5822,37.4077,37.5822,128700.0
2008-06-11 15:10:00,49.53,49.65,49.48,49.48,264400.0,37.5746,37.6656,37.5366,37.5366,264400.0
2008-06-11 15:20:00,49.47,49.59,49.44,49.56,217900.0,37.5291,37.6201,37.5063,37.5973,217900.0
2008-06-11 15:30:00,49.56,49.58,49.42,49.46,243300.0,37.5973,37.6125,37.4911,37.5215,243300.0
2008-06-11 15:40:00,49.48,49.56,49.39,49.43,308300.0,37.5366,37.5973,37.4684,37.4987,308300.0
2008-06-11 15:50:00,49.43,49.46,49.19,49.3,375400.0,37.4987,37.5215,37.3166,37.4001,375400.0
2008-06-12 09:30:00,49.22,49.45,48.25,48.46,348500.0,37.3394,37.5139,36.6035,36.7628,348500.0
2008-06-12 09:40:00,48.47,48.76,48.31,48.74,563600.0,36.7704,36.9904,36.6491,36.9753,563600.0
2008-06-12 09:50:00,48.74,49.03,48.72,48.8,364300.0,36.9753,37.1953,36.9601,37.0208,364300.0
2008-06-12 10:00:00,48.81,48.84,48.68,48.84,242300.0,37.0284,37.0511,36.9297,37.0511,242300.0
2008-06-12 10:10:00,48.82,48.94,48.6,48.6,236400.0,37.036,37.127,36.8691,36.8691,236400.0
2008-06-12 10:20:00,48.6,48.75,48.58,48.71,284700.0,36.8691,36.9828,36.8539,36.9525,284700.0
2008-06-12 10:30:00,48.71,48.89,48.62,48.87,182700.0,36.9525,37.0891,36.8842,37.0739,182700.0
2008-06-12 10:40:00,48.87,48.91,48.5,48.61,155500.0,37.0739,37.1042,36.7932,36.8766,155500.0
2008-06-12 10:50:00,48.61,48.72,48.49,48.52,190300.0,36.8766,36.9601,36.7856,36.8084,190300.0
2008-06-12 11:00:00,48.53,48.55,48.31,48.35,257000.0,36.8159,36.8311,36.6491,36.6794,257000.0
2008-06-12 11:10:00,48.35,48.57,48.35,48.53,181100.0,36.6794,36.8463,36.6794,36.8159,181100.0
2008-06-12 11:20:00,48.52,48.52,48.4,48.43,147500.0,36.8084,36.8084,36.7173,36.7401,147500.0
2008-06-12 11:30:00,48.43,48.52,48.4,48.48,107500.0,36.7401,36.8084,36.7173,36.778,107500.0
2008-06-12 11:40:00,48.49,48.54,48.41,48.51,133700.0,36.7856,36.8235,36.7249,36.8008,133700.0
2008-06-12 11:50:00,48.49,48.57,48.44,48.54,111900.0,36.7856,36.8463,36.7477,36.8235,111900.0
2008-06-12 12:00:00,48.54,48.6,48.5,48.57,121500.0,36.8235,36.8691,36.7932,36.8463,121500.0
2008-06-12 12:10:00,48.55,48.58,48.43,48.44,147300.0,36.8311,36.8539,36.7401,36.7477,147300.0
2008-06-12 12:20:00,48.45,48.5,48.43,48.47,126100.0,36.7553,36.7932,36.7401,36.7704,126100.0
2008-06-12 12:30:00,48.47,48.54,48.44,48.49,82400.0,36.7704,36.8235,36.7477,36.7856,82400.0
2008-06-12 12:40:00,48.49,48.74,48.48,48.74,100100.0,36.7856,36.9753,36.778,36.9753,100100.0
2008-06-12 12:50:00,48.74,48.94,48.73,48.9,142900.0,36.9753,37.127,36.9677,37.0966,142900.0
2008-06-12 13:00:00,48.9,48.92,48.7,48.84,127500.0,37.0966,37.1118,36.9449,37.0511,127500.0
2008-06-12 13:10:00,48.84,48.94,48.81,48.88,93700.0,37.0511,37.127,37.0284,37.0815,93700.0
2008-06-12 13:20:00,48.88,48.96,48.85,48.93,151100.0,37.0815,37.1422,37.0587,37.1194,151100.0
2008-06-12 13:30:00,48.93,49.12,48.44,49.11,182500.0,37.1194,37.2635,36.7477,37.256,182500.0
2008-06-12 13:40:00,49.1,49.12,48.45,48.92,136700.0,37.2484,37.2635,36.7553,37.1118,136700.0
2008-06-12 13:50:00,48.93,48.98,48.48,48.95,128600.0,37.1194,37.1573,36.778,37.1346,128600.0
2008-06-12 14:00:00,48.95,49.1,48.88,49.03,250000.0,37.1346,37.2484,37.0815,37.1953,250000.0
2008-06-12 14:10:00,49.03,49.03,48.86,48.9,175500.0,37.1953,37.1953,37.0663,37.0966,175500.0
2008-06-12 14:20:00,48.9,48.93,48.82,48.91,157900.0,37.0966,37.1194,37.036,37.1042,157900.0
2008-06-12 14:30:00,48.91,48.91,48.8,48.84,92500.0,37.1042,37.1042,37.0208,37.0511,92500.0
2008-06-12 14:40:00,48.84,48.95,48.8,48.8,175700.0,37.0511,37.1346,37.0208,37.0208,175700.0
2008-06-12 14:50:00,48.8,48.82,48.72,48.8,164100.0,37.0208,37.036,36.9601,37.0208,164100.0
2008-06-12 15:00:00,48.82,48.84,48.5,48.51,205200.0,37.036,37.0511,36.7932,36.8008,205200.0
2008-06-12 15:10:00,48.51,48.53,48.35,48.4,302900.0,36.8008,36.8159,36.6794,36.7173,302900.0
2008-06-12 15:20:00,48.41,48.5,48.17,48.2,278000.0,36.7249,36.7932,36.5428,36.5656,278000.0
2008-06-12 15:30:00,48.21,48.44,48.2,48.36,280900.0,36.5732,36.7477,36.5656,36.687,280900.0
2008-06-12 15:40:00,48.36,48.53,48.29,48.5,345300.0,36.687,36.8159,36.6339,36.7932,345300.0
2008-06-12 15:50:00,48.5,48.53,48.34,48.35,549200.0,36.7932,36.8159,36.6718,36.6794,549200.0
2008-06-13 09:30:00,48.58,48.58,47.97,48.22,389700.0,36.8539,36.8539,36.3911,36.5808,389700.0
2008-06-13 09:40:00,48.21,48.23,48.04,48.09,242900.0,36.5732,36.5884,36.4442,36.4822,242900.0
2008-06-13 09:50:00,48.09,48.26,48.08,48.22,513300.0,36.4822,36.6111,36.4746,36.5808,513300.0
2008-06-13 10:00:00,48.21,48.68,48.18,48.54,671400.0,36.5732,36.9297,36.5504,36.8235,671400.0
2008-06-13 10:10:00,48.56,48.68,48.54,48.67,386100.0,36.8387,36.9297,36.8235,36.9222,386100.0
2008-06-13 10:20:00,48.67,48.67,48.42,48.48,188700.0,36.9222,36.9222,36.7325,36.778,188700.0
2008-06-13 10:30:00,48.48,48.65,48.46,48.51,204200.0,36.778,36.907,36.7628,36.8008,204200.0
2008-06-13 10:40:00,48.51,48.71,48.5,48.69,225600.0,36.8008,36.9525,36.7932,36.9373,225600.0
2008-06-13 10:50:00,48.7,48.73,48.55,48.58,163800.0,36.9449,36.9677,36.8311,36.8539,163800.0
2008-06-13 11:00:00,48.59,48.65,48.38,48.58,353900.0,36.8615,36.907,36.7022,36.8539,353900.0
2008-06-13 11:10:00,48.57,48.65,48.56,48.59,122300.0,36.8463,36.907,36.8387,36.8615,122300.0
2008-06-13 11:20:00,48.59,48.76,48.59,48.67,204600.0,36.8615,36.9904,36.8615,36.9222,204600.0
2008-06-13 11:30:00,48.67,48.71,48.55,48.62,112500.0,36.9222,36.9525,36.8311,36.8842,112500.0
2008-06-13 11:40:00,48.61,48.67,48.56,48.62,135000.0,36.8766,36.9222,36.8387,36.8842,135000.0
2008-06-13 11:50:00,48.63,48.65,48.5,48.57,157300.0,36.8918,36.907,36.7932,36.8463,157300.0
2008-06-13 12:00:00,48.56,48.64,48.52,48.54,155800.0,36.8387,36.8994,36.8084,36.8235,155800.0
2008-06-13 12:10:00,48.55,48.61,48.51,48.52,166600.0,36.8311,36.8766,36.8008,36.8084,166600.0
2008-06-13 12:20:00,48.52,48.53,48.44,48.48,97300.0,36.8084,36.8159,36.7477,36.778,97300.0
2008-06-13 12:30:00,48.47,48.55,48.39,48.39,99000.0,36.7704,36.8311,36.7097,36.7097,99000.0
2008-06-13 12:40:00,48.39,48.51,48.38,48.49,112400.0,36.7097,36.8008,36.7022,36.7856,112400.0
2008-06-13 12:50:00,48.49,48.56,48.46,48.55,118300.0,36.7856,36.8387,36.7628,36.8311,118300.0
2008-06-13 13:00:00,48.54,48.55,48.39,48.46,107000.0,36.8235,36.8311,36.7097,36.7628,107000.0
2008-06-13 13:10:00,48.46,48.55,48.41,48.44,222200.0,36.7628,36.8311,36.7249,36.7477,222200.0
2008-06-13 13:20:00,48.44,48.55,48.42,48.49,119600.0,36.7477,36.8311,36.7325,36.7856,119600.0
2008-06-13 13:30:00,48.48,48.48,48.23,48.24,160300.0,36.778,36.778,36.5884,36.5959,160300.0
2008-06-13 13:40:00,48.24,48.33,48.09,48.09,156600.0,36.5959,36.6642,36.4822,36.4822,156600.0
2008-06-13 13:50:00,48.09,48.27,48.09,48.2,130200.0,36.4822,36.6187,36.4822,36.5656,130200.0
2008-06-13 14:00:00,48.2,48.28,48.11,48.15,139500.0,36.5656,36.6263,36.4973,36.5277,139500.0
2008-06-13 14:10:00,48.15,48.22,48.08,48.12,178100.0,36.5277,36.5808,36.4746,36.5049,178100.0
2008-06-13 14:20:00,48.12,48.25,48.0,48.06,243200.0,36.5049,36.6035,36.4139,36.4594,243200.0
2008-06-13 14:30:00,48.05,48.12,47.97,48.04,120100.0,36.4518,36.5049,36.3911,36.4442,120100.0
2008-06-13 14:40:00,48.04,48.25,48.01,48.17,230200.0,36.4442,36.6035,36.4215,36.5428,230200.0
2008-06-13 14:50:00,48.16,48.25,48.13,48.25,100000.0,36.5353,36.6035,36.5125,36.6035,100000.0
2008-06-13 15:00:00,48.25,48.3,48.1,48.1,126600.0,36.6035,36.6415,36.4897,36.4897,126600.0
2008-06-13 15:10:00,48.1,48.16,48.05,48.08,197400.0,36.4897,36.5353,36.4518,36.4746,197400.0
2008-06-13 15:20:00,48.07,48.14,47.94,47.97,174700.0,36.467,36.5201,36.3684,36.3911,174700.0
2008-06-13 15:30:00,47.97,48.12,47.97,48.09,322700.0,36.3911,36.5049,36.3911,36.4822,322700.0
2008-06-13 15:40:00,48.1,48.24,48.0,48.12,375400.0,36.4897,36.5959,36.4139,36.5049,375400.0
2008-06-13 15:50:00,48.12,48.28,48.05,48.22,701000.0,36.5049,36.6263,36.4518,36.5808,701000.0
2008-06-16 09:30:00,48.72,49.14,48.51,48.59,261800.0,36.9601,37.2787,36.8008,36.8615,261800.0
2008-06-16 09:40:00,48.59,48.84,48.29,48.84,209800.0,36.8615,37.0511,36.6339,37.0511,209800.0
2008-06-16 09:50:00,48.82,48.88,48.67,48.85,284300.0,37.036,37.0815,36.9222,37.0587,284300.0
2008-06-16 10:00:00,48.85,49.03,48.74,48.99,252800.0,37.0587,37.1953,36.9753,37.1649,252800.0
2008-06-16 10:10:00,48.99,49.26,48.91,49.24,296300.0,37.1649,37.3697,37.1042,37.3546,296300.0
2008-06-16 10:20:00,49.26,49.33,49.2,49.3,250900.0,37.3697,37.4228,37.3242,37.4001,250900.0
2008-06-16 10:30:00,49.31,49.36,49.16,49.21,216400.0,37.4077,37.4456,37.2939,37.3318,216400.0
2008-06-16 10:40:00,49.2,49.44,49.17,49.2,226200.0,37.3242,37.5063,37.3015,37.3242,226200.0
2008-06-16 10:50:00,49.2,49.34,48.96,48.96,182000.0,37.3242,37.4304,37.1422,37.1422,182000.0
2008-06-16 11:00:00,48.98,49.05,48.83,48.96,245600.0,37.1573,37.2104,37.0435,37.1422,245600.0
2008-06-16 11:10:00,48.95,49.1,48.86,48.93,184500.0,37.1346,37.2484,37.0663,37.1194,184500.0
2008-06-16 11:20:00,48.93,48.99,48.87,48.91,163600.0,37.1194,37.1649,37.0739,37.1042,163600.0
2008-06-16 11:30:00,48.91,48.92,48.63,48.63,136900.0,37.1042,37.1118,36.8918,36.8918,136900.0
2008-06-16 11:40:00,48.64,48.69,48.54,48.6,212900.0,36.8994,36.9373,36.8235,36.8691,212900.0
2008-06-16 11:50:00,48.61,48.69,48.59,48.67,88900.0,36.8766,36.9373,36.8615,36.9222,88900.0
2008-06-16 12:00:00,48.66,48.93,48.64,48.92,184300.0,36.9146,37.1194,36.8994,37.1118,184300.0
2008-06-16 12:10:00,48.93,49.08,48.88,48.89,117400.0,37.1194,37.2332,37.0815,37.0891,117400.0
2008-06-16 12:20:00,48.9,49.06,48.9,49.02,82000.0,37.0966,37.218,37.0966,37.1877,82000.0
2008-06-16 12:30:00,49.03,49.07,48.85,48.99,74800.0,37.1953,37.2256,37.0587,37.1649,74800.0
2008-06-16 12:40:00,48.99,49.13,48.98,49.12,94000.0,37.1649,37.2711,37.1573,37.2635,94000.0
2008-06-16 12:50:00,49.12,49.27,49.11,49.15,118300.0,37.2635,37.3773,37.256,37.2863,118300.0
2008-06-16 13:00:00,49.14,49.17,48.98,49.04,113200.0,37.2787,37.3015,37.1573,37.2028,113200.0
2008-06-16 13:10:00,49.02,49.09,48.85,49.09,144900.0,37.1877,37.2408,37.0587,37.2408,144900.0
2008-06-16 13:20:00,49.09,49.09,48.91,48.95,110200.0,37.2408,37.2408,37.1042,37.1346,110200.0
2008-06-16 13:30:00,48.96,48.97,48.62,48.64,223500.0,37.1422,37.1497,36.8842,36.8994,223500.0
2008-06-16 13:40:00,48.65,48.89,48.65,48.75,158500.0,36.907,37.0891,36.907,36.9828,158500.0
2008-06-16 13:50:00,48.75,48.84,48.65,48.76,151800.0,36.9828,37.0511,36.907,36.9904,151800.0
2008-06-16 14:00:00,48.76,48.86,48.68,48.71,179300.0,36.9904,37.0663,36.9297,36.9525,179300.0
2008-06-16 14:10:00,48.71,48.93,48.7,48.88,214400.0,36.9525,37.1194,36.9449,37.0815,214400.0
2008-06-16 14:20:00,48.89,48.93,48.76,48.86,177000.0,37.0891,37.1194,36.9904,37.0663,177000.0
2008-06-16 14:30:00,48.85,48.93,48.85,48.89,189600.0,37.0587,37.1194,37.0587,37.0891,189600.0
2008-06-16 14:40:00,48.89,48.98,48.87,48.87,116100.0,37.0891,37.1573,37.0739,37.0739,116100.0
2008-06-16 14:50:00,48.87,48.93,48.83,48.86,118300.0,37.0739,37.1194,37.0435,37.0663,118300.0
2008-06-16 15:00:00,48.83,48.88,48.78,48.81,136800.0,37.0435,37.0815,37.0056,37.0284,136800.0
2008-06-16 15:10:00,48.81,48.92,48.81,48.86,128500.0,37.0284,37.1118,37.0284,37.0663,128500.0
2008-06-16 15:20:00,48.86,48.87,48.75,48.79,191300.0,37.0663,37.0739,36.9828,37.0132,191300.0
2008-06-16 15:30:00,48.8,48.85,48.75,48.78,216900.0,37.0208,37.0587,36.9828,37.0056,216900.0
2008-06-16 15:40:00,48.76,48.86,48.73,48.76,319300.0,36.9904,37.0663,36.9677,36.9904,319300.0
2008-06-16 15:50:00,48.76,48.92,48.76,48.85,454100.0,36.9904,37.1118,36.9904,37.0587,454100.0
2008-06-17 09:30:00,48.54,49.09,48.51,49.06,261300.0,36.8235,37.2408,36.8008,37.218,261300.0
2008-06-17 09:40:00,49.08,49.2,48.95,49.18,220500.0,37.2332,37.3242,37.1346,37.3091,220500.0
2008-06-17 09:50:00,49.17,49.34,49.07,49.33,190900.0,37.3015,37.4304,37.2256,37.4228,190900.0
2008-06-17 10:00:00,49.34,49.34,49.25,49.29,197800.0,37.4304,37.4304,37.3622,37.3925,197800.0
2008-06-17 10:10:00,49.29,49.3,48.85,49.14,409900.0,37.3925,37.4001,37.0587,37.2787,409900.0
2008-06-17 10:20:00,49.13,49.28,48.93,49.25,208400.0,37.2711,37.3849,37.1194,37.3622,208400.0
2008-06-17 10:30:00,49.27,49.37,49.22,49.32,209000.0,37.3773,37.4532,37.3394,37.4153,209000.0
2008-06-17 10:40:00,49.33,49.6,49.29,49.54,326100.0,37.4228,37.6277,37.3925,37.5822,326100.0
2008-06-17 10:50:00,49.55,49.8,49.53,49.76,256600.0,37.5897,37.7794,37.5746,37.7491,256600.0
2008-06-17 11:00:00,49.77,49.8,49.63,49.76,208200.0,37.7566,37.7794,37.6504,37.7491,208200.0
2008-06-17 11:10:00,49.77,49.78,49.45,49.58,184200.0,37.7566,37.7642,37.5139,37.6125,184200.0
2008-06-17 11:20:00,49.57,49.67,49.57,49.6,304300.0,37.6049,37.6808,37.6049,37.6277,304300.0
2008-06-17 11:30:00,49.6,49.74,49.58,49.67,266500.0,37.6277,37.7339,37.6125,37.6808,266500.0
2008-06-17 11:40:00,49.67,49.74,49.56,49.59,274900.0,37.6808,37.7339,37.5973,37.6201,274900.0
2008-06-17 11:50:00,49.6,49.7,49.58,49.59,168400.0,37.6277,37.7035,37.6125,37.6201,168400.0
2008-06-17 12:00:00,49.61,49.67,49.57,49.64,114600.0,37.6353,37.6808,37.6049,37.658,114600.0
2008-06-17 12:10:00,49.65,49.7,49.57,49.67,115200.0,37.6656,37.7035,37.6049,37.6808,115200.0
2008-06-17 12:20:00,49.68,49.83,49.67,49.81,202400.0,37.6884,37.8022,37.6808,37.787,202400.0
2008-06-17 12:30:00,49.8,49.88,49.71,49.76,156100.0,37.7794,37.8401,37.7111,37.7491,156100.0
2008-06-17 12:40:00,49.77,49.78,49.64,49.68,190600.0,37.7566,37.7642,37.658,37.6884,190600.0
2008-06-17 12:50:00,49.69,49.78,49.63,49.77,201800.0,37.696,37.7642,37.6504,37.7566,201800.0
2008-06-17 13:00:00,49.77,49.89,49.73,49.84,151800.0,37.7566,37.8477,37.7263,37.8097,151800.0
2008-06-17 13:10:00,49.85,49.9,49.6,49.86,108200.0,37.8173,37.8553,37.6277,37.8249,108200.0
2008-06-17 13:20:00,49.86,50.06,49.84,49.93,192200.0,37.8249,37.9766,37.8097,37.878,192200.0
2008-06-17 13:30:00,49.96,50.05,49.94,49.95,170100.0,37.9008,37.9691,37.8856,37.8932,170100.0
2008-06-17 13:40:00,49.95,49.96,49.78,49.92,227500.0,37.8932,37.9008,37.7642,37.8704,227500.0
2008-06-17 13:50:00,49.92,49.92,49.81,49.84,88900.0,37.8704,37.8704,37.787,37.8097,88900.0
2008-06-17 14:00:00,49.83,49.93,49.83,49.9,226300.0,37.8022,37.878,37.8022,37.8553,226300.0
2008-06-17 14:10:00,49.91,50.18,49.6,50.18,327000.0,37.8628,38.0677,37.6277,38.0677,327000.0
2008-06-17 14:20:00,50.17,50.3,50.08,50.17,178100.0,38.0601,38.1587,37.9918,38.0601,178100.0
2008-06-17 14:30:00,50.17,50.23,50.12,50.12,120300.0,38.0601,38.1056,38.0222,38.0222,120300.0
2008-06-17 14:40:00,50.12,50.32,50.08,50.25,211900.0,38.0222,38.1739,37.9918,38.1208,211900.0
2008-06-17 14:50:00,50.25,50.47,50.24,50.4,333200.0,38.1208,38.2877,38.1132,38.2346,333200.0
2008-06-17 15:00:00,50.39,50.4,50.27,50.3,216200.0,38.227,38.2346,38.136,38.1587,216200.0
2008-06-17 15:10:00,50.31,50.35,49.92,49.92,402400.0,38.1663,38.1966,37.8704,37.8704,402400.0
2008-06-17 15:20:00,49.92,50.37,49.92,50.35,412900.0,37.8704,38.2118,37.8704,38.1966,412900.0
2008-06-17 15:30:00,50.35,50.35,50.1,50.14,265000.0,38.1966,38.1966,38.007,38.0373,265000.0
2008-06-17 15:40:00,50.14,50.19,50.09,50.16,307700.0,38.0373,38.0753,37.9994,38.0525,307700.0
2008-06-17 15:50:00,50.16,50.37,50.15,50.33,660300.0,38.0525,38.2118,38.0449,38.1815,660300.0
2008-06-18 09:30:00,50.3,50.6,50.02,50.5,468700.0,38.1587,38.3863,37.9463,38.3104,468700.0
2008-06-18 09:40:00,50.5,50.57,49.98,49.99,348800.0,38.3104,38.3635,37.916,37.9235,348800.0
2008-06-18 09:50:00,49.99,50.27,49.98,50.12,258800.0,37.9235,38.136,37.916,38.0222,258800.0
2008-06-18 10:00:00,50.13,50.32,50.11,50.28,168500.0,38.0297,38.1739,38.0146,38.1435,168500.0
2008-06-18 10:10:00,50.29,50.34,50.08,50.09,231900.0,38.1511,38.1891,37.9918,37.9994,231900.0
2008-06-18 10:20:00,50.1,50.11,49.84,50.09,243900.0,38.007,38.0146,37.8097,37.9994,243900.0
2008-06-18 10:30:00,50.09,50.2,49.82,50.08,319900.0,37.9994,38.0828,37.7946,37.9918,319900.0
2008-06-18 10:40:00,50.08,50.13,49.8,49.86,235100.0,37.9918,38.0297,37.7794,37.8249,235100.0
2008-06-18 10:50:00,49.86,49.98,49.68,49.9,211400.0,37.8249,37.916,37.6884,37.8553,211400.0
2008-06-18 11:00:00,49.91,49.91,49.56,49.7,318000.0,37.8628,37.8628,37.5973,37.7035,318000.0
2008-06-18 11:10:00,49.71,49.72,49.52,49.53,161700.0,37.7111,37.7187,37.567,37.5746,161700.0
2008-06-18 11:20:00,49.54,49.54,49.24,49.47,271300.0,37.5822,37.5822,37.3546,37.5291,271300.0
2008-06-18 11:30:00,49.45,49.55,49.38,49.44,231000.0,37.5139,37.5897,37.4608,37.5063,231000.0
2008-06-18 11:40:00,49.44,49.62,49.43,49.62,118300.0,37.5063,37.6428,37.4987,37.6428,118300.0
2008-06-18 11:50:00,49.63,49.65,49.49,49.52,120900.0,37.6504,37.6656,37.5442,37.567,120900.0
2008-06-18 12:00:00,49.51,49.83,49.49,49.82,128800.0,37.5594,37.8022,37.5442,37.7946,128800.0
2008-06-18 12:10:00,49.84,49.9,49.79,49.8,134700.0,37.8097,37.8553,37.7718,37.7794,134700.0
2008-06-18 12:20:00,49.81,49.95,49.8,49.94,80700.0,37.787,37.8932,37.7794,37.8856,80700.0
2008-06-18 12:30:00,49.95,50.08,49.93,50.06,78100.0,37.8932,37.9918,37.878,37.9766,78100.0
2008-06-18 12:40:00,50.06,50.17,49.94,50.1,142600.0,37.9766,38.0601,37.8856,38.007,142600.0
2008-06-18 12:50:00,50.11,50.12,49.9,49.94,64000.0,38.0146,38.0222,37.8553,37.8856,64000.0
2008-06-18 13:00:00,49.95,50.03,49.93,49.95,85800.0,37.8932,37.9539,37.878,37.8932,85800.0
2008-06-18 13:10:00,49.94,50.0,49.83,49.99,127700.0,37.8856,37.9311,37.8022,37.9235,127700.0
2008-06-18 13:20:00,49.99,50.0,49.93,49.96,80900.0,37.9235,37.9311,37.878,37.9008,80900.0
2008-06-18 13:30:00,49.97,50.2,49.95,50.17,121900.0,37.9084,38.0828,37.8932,38.0601,121900.0
2008-06-18 13:40:00,50.15,50.22,50.13,50.15,101900.0,38.0449,38.098,38.0297,38.0449,101900.0
2008-06-18 13:50:00,50.16,50.18,50.12,50.14,80600.0,38.0525,38.0677,38.0222,38.0373,80600.0
2008-06-18 14:00:00,50.13,50.31,50.13,50.24,156600.0,38.0297,38.1663,38.0297,38.1132,156600.0
2008-06-18 14:10:00,50.24,50.25,50.07,50.14,118600.0,38.1132,38.1208,37.9842,38.0373,118600.0
2008-06-18 14:20:00,50.13,50.17,50.04,50.09,105400.0,38.0297,38.0601,37.9615,37.9994,105400.0
2008-06-18 14:30:00,50.08,50.16,50.0,50.08,127700.0,37.9918,38.0525,37.9311,37.9918,127700.0
2008-06-18 14:40:00,50.08,50.19,50.05,50.06,135900.0,37.9918,38.0753,37.9691,37.9766,135900.0
2008-06-18 14:50:00,50.06,50.25,50.05,50.2,161700.0,37.9766,38.1208,37.9691,38.0828,161700.0
2008-06-18 15:00:00,50.21,50.34,50.06,50.33,185500.0,38.0904,38.1891,37.9766,38.1815,185500.0
2008-06-18 15:10:00,50.34,50.66,50.29,50.63,493800.0,38.1891,38.4318,38.1511,38.4091,493800.0
2008-06-18 15:20:00,50.63,50.71,50.51,50.56,333700.0,38.4091,38.4697,38.318,38.356,333700.0
2008-06-18 15:30:00,50.55,50.73,50.52,50.53,442700.0,38.3484,38.4849,38.3256,38.3332,442700.0
2008-06-18 15:40:00,50.53,50.57,50.38,50.42,365700.0,38.3332,38.3635,38.2194,38.2497,365700.0
2008-06-18 15:50:00,50.42,50.51,50.33,50.51,512000.0,38.2497,38.318,38.1815,38.318,512000.0
2008-06-19 09:30:00,51.43,51.43,50.53,51.33,603800.0,39.016,39.016,38.3332,38.9401,603800.0
2008-06-19 09:40:00,51.34,51.67,51.28,51.28,469900.0,38.9477,39.198,38.9022,38.9022,469900.0
2008-06-19 09:50:00,51.28,51.55,51.19,51.29,411000.0,38.9022,39.107,38.8339,38.9097,411000.0
2008-06-19 10:00:00,51.3,51.33,51.0,51.14,583500.0,38.9173,38.9401,38.6897,38.796,583500.0
2008-06-19 10:10:00,51.13,51.17,50.91,50.94,395600.0,38.7884,38.8187,38.6215,38.6442,395600.0
2008-06-19 10:20:00,50.94,51.29,50.93,51.27,413300.0,38.6442,38.9097,38.6366,38.8946,413300.0
2008-06-19 10:30:00,51.28,51.41,51.23,51.33,310000.0,38.9022,39.0008,38.8642,38.9401,310000.0
2008-06-19 10:40:00,51.33,51.42,51.18,51.4,373800.0,38.9401,39.0084,38.8263,38.9932,373800.0
2008-06-19 10:50:00,51.38,51.71,51.35,51.62,322300.0,38.978,39.2284,38.9553,39.1601,322300.0
2008-06-19 11:00:00,51.63,51.63,51.29,51.41,371100.0,39.1677,39.1677,38.9097,39.0008,371100.0
2008-06-19 11:10:00,51.4,51.45,51.23,51.32,293300.0,38.9932,39.0311,38.8642,38.9325,293300.0
2008-06-19 11:20:00,51.3,51.35,51.15,51.25,257100.0,38.9173,38.9553,38.8035,38.8794,257100.0
2008-06-19 11:30:00,51.25,51.27,50.72,50.86,448300.0,38.8794,38.8946,38.4773,38.5835,448300.0
2008-06-19 11:40:00,50.86,51.06,50.8,51.03,286700.0,38.5835,38.7353,38.538,38.7125,286700.0
2008-06-19 11:50:00,51.03,51.06,50.87,50.9,203600.0,38.7125,38.7353,38.5911,38.6139,203600.0
2008-06-19 12:00:00,50.9,51.0,50.61,50.63,246500.0,38.6139,38.6897,38.3939,38.4091,246500.0
2008-06-19 12:10:00,50.64,50.77,50.56,50.77,304100.0,38.4166,38.5153,38.356,38.5153,304100.0
2008-06-19 12:20:00,50.75,51.03,50.73,50.87,295500.0,38.5001,38.7125,38.4849,38.5911,295500.0
2008-06-19 12:30:00,50.87,51.22,50.87,51.05,254300.0,38.5911,38.8566,38.5911,38.7277,254300.0
2008-06-19 12:40:00,51.04,51.06,50.92,51.0,171400.0,38.7201,38.7353,38.6291,38.6897,171400.0
2008-06-19 12:50:00,51.0,51.06,50.9,50.91,171300.0,38.6897,38.7353,38.6139,38.6215,171300.0
2008-06-19 13:00:00,50.9,50.95,50.75,50.8,175500.0,38.6139,38.6518,38.5001,38.538,175500.0
2008-06-19 13:10:00,50.8,50.81,50.67,50.76,159600.0,38.538,38.5456,38.4394,38.5077,159600.0
2008-06-19 13:20:00,50.75,51.09,50.75,51.02,185000.0,38.5001,38.758,38.5001,38.7049,185000.0
2008-06-19 13:30:00,51.01,51.08,50.88,51.08,181700.0,38.6973,38.7504,38.5987,38.7504,181700.0
2008-06-19 13:40:00,51.08,51.17,50.8,51.03,182000.0,38.7504,38.8187,38.538,38.7125,182000.0
2008-06-19 13:50:00,51.02,51.13,50.9,51.01,1236000.0,38.7049,38.7884,38.6139,38.6973,1236000.0
2008-06-19 14:00:00,51.01,51.05,50.9,50.99,333000.0,38.6973,38.7277,38.6139,38.6822,333000.0
2008-06-19 14:10:00,50.99,51.17,50.97,51.12,127500.0,38.6822,38.8187,38.667,38.7808,127500.0
2008-06-19 14:20:00,51.11,51.12,50.61,50.66,290700.0,38.7732,38.7808,38.3939,38.4318,290700.0
2008-06-19 14:30:00,50.64,50.82,50.53,50.7,317200.0,38.4166,38.5532,38.3332,38.4622,317200.0
2008-06-19 14:40:00,50.7,50.81,50.64,50.66,149000.0,38.4622,38.5456,38.4166,38.4318,149000.0
2008-06-19 14:50:00,50.65,50.65,50.37,50.52,233700.0,38.4242,38.4242,38.2118,38.3256,233700.0
2008-06-19 15:00:00,50.52,50.64,50.33,50.4,213600.0,38.3256,38.4166,38.1815,38.2346,213600.0
2008-06-19 15:10:00,50.39,50.5,50.35,50.44,187400.0,38.227,38.3104,38.1966,38.2649,187400.0
2008-06-19 15:20:00,50.44,50.46,50.05,50.06,457500.0,38.2649,38.2801,37.9691,37.9766,457500.0
2008-06-19 15:30:00,50.05,50.22,50.05,50.16,397500.0,37.9691,38.098,37.9691,38.0525,397500.0
2008-06-19 15:40:00,50.16,50.25,50.15,50.2,563500.0,38.0525,38.1208,38.0449,38.0828,563500.0
2008-06-19 15:50:00,50.19,50.35,50.11,50.19,782100.0,38.0753,38.1966,38.0146,38.0753,782100.0
2008-06-20 09:30:00,50.67,51.0,50.39,50.67,1239000.0,38.4394,38.6897,38.227,38.4394,1239000.0
2008-06-20 09:40:00,50.64,51.19,50.64,51.15,581700.0,38.4166,38.8339,38.4166,38.8035,581700.0
2008-06-20 09:50:00,51.15,51.31,51.04,51.26,400400.0,38.8035,38.9249,38.7201,38.887,400400.0
2008-06-20 10:00:00,51.25,51.27,50.96,51.0,393700.0,38.8794,38.8946,38.6594,38.6897,393700.0
2008-06-20 10:10:00,51.0,51.03,50.82,50.89,307600.0,38.6897,38.7125,38.5532,38.6063,307600.0
2008-06-20 10:20:00,50.89,50.98,50.76,50.97,305400.0,38.6063,38.6746,38.5077,38.667,305400.0
2008-06-20 10:30:00,50.98,50.99,50.74,50.77,194400.0,38.6746,38.6822,38.4925,38.5153,194400.0
2008-06-20 10:40:00,50.76,50.89,50.72,50.76,236900.0,38.5077,38.6063,38.4773,38.5077,236900.0
2008-06-20 10:50:00,50.76,50.82,50.56,50.82,231400.0,38.5077,38.5532,38.356,38.5532,231400.0
2008-06-20 11:00:00,50.81,51.0,50.75,50.95,381700.0,38.5456,38.6897,38.5001,38.6518,381700.0
2008-06-20 11:10:00,50.95,50.95,50.72,50.78,132800.0,38.6518,38.6518,38.4773,38.5229,132800.0
2008-06-20 11:20:00,50.77,50.84,50.7,50.82,177200.0,38.5153,38.5684,38.4622,38.5532,177200.0
2008-06-20 11:30:00,50.82,50.92,50.81,50.91,111300.0,38.5532,38.6291,38.5456,38.6215,111300.0
2008-06-20 11:40:00,50.92,51.08,50.89,50.96,231800.0,38.6291,38.7504,38.6063,38.6594,231800.0
2008-06-20 11:50:00,50.98,51.07,50.97,50.98,119800.0,38.6746,38.7429,38.667,38.6746,119800.0
2008-06-20 12:00:00,51.0,51.0,50.82,50.9,124800.0,38.6897,38.6897,38.5532,38.6139,124800.0
2008-06-20 12:10:00,50.89,50.92,50.82,50.85,89200.0,38.6063,38.6291,38.5532,38.576,89200.0
2008-06-20 12:20:00,50.84,50.86,50.73,50.76,99000.0,38.5684,38.5835,38.4849,38.5077,99000.0
2008-06-20 12:30:00,50.76,50.86,50.76,50.78,87900.0,38.5077,38.5835,38.5077,38.5229,87900.0
2008-06-20 12:40:00,50.78,50.95,50.75,50.95,119800.0,38.5229,38.6518,38.5001,38.6518,119800.0
2008-06-20 12:50:00,50.95,51.05,50.88,50.9,118900.0,38.6518,38.7277,38.5987,38.6139,118900.0
2008-06-20 13:00:00,50.9,50.91,50.81,50.85,84600.0,38.6139,38.6215,38.5456,38.576,84600.0
2008-06-20 13:10:00,50.84,50.89,50.72,50.72,138600.0,38.5684,38.6063,38.4773,38.4773,138600.0
2008-06-20 13:20:00,50.74,50.87,50.64,50.83,157600.0,38.4925,38.5911,38.4166,38.5608,157600.0
2008-06-20 13:30:00,50.83,50.83,50.54,50.56,182100.0,38.5608,38.5608,38.3408,38.356,182100.0
2008-06-20 13:40:00,50.57,50.59,50.44,50.48,278300.0,38.3635,38.3787,38.2649,38.2953,278300.0
2008-06-20 13:50:00,50.49,50.5,50.25,50.29,181000.0,38.3028,38.3104,38.1208,38.1511,181000.0
2008-06-20 14:00:00,50.29,50.32,50.18,50.18,238700.0,38.1511,38.1739,38.0677,38.0677,238700.0
2008-06-20 14:10:00,50.17,50.22,50.0,50.04,212600.0,38.0601,38.098,37.9311,37.9615,212600.0
2008-06-20 14:20:00,50.04,50.28,50.04,50.24,146000.0,37.9615,38.1435,37.9615,38.1132,146000.0
2008-06-20 14:30:00,50.26,50.27,50.06,50.16,152700.0,38.1284,38.136,37.9766,38.0525,152700.0
2008-06-20 14:40:00,50.16,50.35,50.13,50.33,98800.0,38.0525,38.1966,38.0297,38.1815,98800.0
2008-06-20 14:50:00,50.33,50.39,50.05,50.05,200400.0,38.1815,38.227,37.9691,37.9691,200400.0
2008-06-20 15:00:00,50.07,50.09,49.96,50.02,344100.0,37.9842,37.9994,37.9008,37.9463,344100.0
2008-06-20 15:10:00,50.01,50.85,49.98,50.02,193600.0,37.9387,38.576,37.916,37.9463,193600.0
2008-06-20 15:20:00,50.01,50.24,49.97,50.0,357900.0,37.9387,38.1132,37.9084,37.9311,357900.0
2008-06-20 15:30:00,50.0,50.22,49.98,50.2,348200.0,37.9311,38.098,37.916,38.0828,348200.0
2008-06-20 15:40:00,50.19,50.36,50.19,50.22,370400.0,38.0753,38.2042,38.0753,38.098,370400.0
2008-06-20 15:50:00,50.22,50.32,49.97,50.08,936100.0,38.098,38.1739,37.9084,37.9918,936100.0
2008-06-23 09:30:00,50.01,50.82,50.0,50.82,475100.0,37.9387,38.5532,37.9311,38.5532,475100.0
2008-06-23 09:40:00,50.82,51.3,50.74,51.17,507500.0,38.5532,38.9173,38.4925,38.8187,507500.0
2008-06-23 09:50:00,51.17,51.2,50.98,51.17,395400.0,38.8187,38.8415,38.6746,38.8187,395400.0
2008-06-23 10:00:00,51.18,51.53,50.99,51.53,336100.0,38.8263,39.0918,38.6822,39.0918,336100.0
2008-06-23 10:10:00,51.53,51.68,51.0,51.65,764600.0,39.0918,39.2056,38.6897,39.1829,764600.0
2008-06-23 10:20:00,51.65,51.85,51.61,51.84,401700.0,39.1829,39.3346,39.1525,39.327,401700.0
2008-06-23 10:30:00,51.84,52.03,51.66,51.97,469700.0,39.327,39.4711,39.1904,39.4256,469700.0
2008-06-23 10:40:00,51.97,52.12,51.96,52.09,402600.0,39.4256,39.5394,39.418,39.5166,402600.0
2008-06-23 10:50:00,52.1,52.3,52.03,52.25,436000.0,39.5242,39.676,39.4711,39.638,436000.0
2008-06-23 11:00:00,52.24,52.32,52.11,52.25,386600.0,39.6304,39.6911,39.5318,39.638,386600.0
2008-06-23 11:10:00,52.26,52.31,52.08,52.22,343700.0,39.6456,39.6835,39.5091,39.6153,343700.0
2008-06-23 11:20:00,52.22,52.54,52.2,52.49,337500.0,39.6153,39.858,39.6001,39.8201,337500.0
2008-06-23 11:30:00,52.49,52.82,52.46,52.58,814200.0,39.8201,40.0704,39.7973,39.8884,814200.0
2008-06-23 11:40:00,52.58,52.58,52.38,52.4,401100.0,39.8884,39.8884,39.7366,39.7518,401100.0
2008-06-23 11:50:00,52.4,52.54,52.39,52.5,176400.0,39.7518,39.858,39.7442,39.8277,176400.0
2008-06-23 12:00:00,52.51,52.84,52.5,52.7,383800.0,39.8353,40.0856,39.8277,39.9794,383800.0
2008-06-23 12:10:00,52.69,52.7,52.39,52.41,193400.0,39.9718,39.9794,39.7442,39.7594,193400.0
2008-06-23 12:20:00,52.43,52.67,52.41,52.64,134900.0,39.7746,39.9566,39.7594,39.9339,134900.0
2008-06-23 12:30:00,52.65,52.69,52.59,52.69,157500.0,39.9415,39.9718,39.896,39.9718,157500.0
2008-06-23 12:40:00,52.7,52.74,52.58,52.71,200700.0,39.9794,40.0098,39.8884,39.987,200700.0
2008-06-23 12:50:00,52.72,52.77,52.7,52.73,183700.0,39.9946,40.0325,39.9794,40.0022,183700.0
2008-06-23 13:00:00,52.73,52.73,52.46,52.51,390600.0,40.0022,40.0022,39.7973,39.8353,390600.0
2008-06-23 13:10:00,52.5,52.53,52.33,52.37,279100.0,39.8277,39.8504,39.6987,39.7291,279100.0
2008-06-23 13:20:00,52.38,52.62,52.31,52.34,195300.0,39.7366,39.9187,39.6835,39.7063,195300.0
2008-06-23 13:30:00,52.35,52.67,52.31,52.41,267300.0,39.7139,39.9566,39.6835,39.7594,267300.0
2008-06-23 13:40:00,52.41,52.55,52.36,52.51,117600.0,39.7594,39.8656,39.7215,39.8353,117600.0
2008-06-23 13:50:00,52.52,52.57,52.35,52.35,148700.0,39.8429,39.8808,39.7139,39.7139,148700.0
2008-06-23 14:00:00,52.36,52.55,52.36,52.47,152600.0,39.7215,39.8656,39.7215,39.8049,152600.0
2008-06-23 14:10:00,52.47,52.49,52.23,52.43,227000.0,39.8049,39.8201,39.6229,39.7746,227000.0
2008-06-23 14:20:00,52.42,52.45,52.34,52.45,128600.0,39.767,39.7897,39.7063,39.7897,128600.0
2008-06-23 14:30:00,52.46,52.6,52.42,52.6,196200.0,39.7973,39.9035,39.767,39.9035,196200.0
2008-06-23 14:40:00,52.6,52.81,52.59,52.68,438600.0,39.9035,40.0629,39.896,39.9642,438600.0
2008-06-23 14:50:00,52.68,52.81,52.64,52.79,376900.0,39.9642,40.0629,39.9339,40.0477,376900.0
2008-06-23 15:00:00,52.79,52.81,52.69,52.8,331500.0,40.0477,40.0629,39.9718,40.0553,331500.0
2008-06-23 15:10:00,52.79,52.81,52.64,52.66,292300.0,40.0477,40.0629,39.9339,39.9491,292300.0
2008-06-23 15:20:00,52.66,52.81,52.58,52.79,433500.0,39.9491,40.0629,39.8884,40.0477,433500.0
2008-06-23 15:30:00,52.79,52.99,52.76,52.98,594000.0,40.0477,40.1994,40.0249,40.1918,594000.0
2008-06-23 15:40:00,52.98,53.08,52.89,52.89,715700.0,40.1918,40.2677,40.1235,40.1235,715700.0
2008-06-23 15:50:00,52.89,53.11,52.77,53.1,1144200.0,40.1235,40.2904,40.0325,40.2829,1144200.0
2008-06-24 09:30:00,52.85,52.97,52.42,52.81,433700.0,40.0932,40.1842,39.767,40.0629,433700.0
2008-06-24 09:40:00,52.7,52.72,52.38,52.48,392500.0,39.9794,39.9946,39.7366,39.8125,392500.0
2008-06-24 09:50:00,52.48,52.91,52.44,52.77,469600.0,39.8125,40.1387,39.7822,40.0325,469600.0
2008-06-24 10:00:00,52.78,53.01,52.61,52.78,395900.0,40.0401,40.2146,39.9111,40.0401,395900.0
2008-06-24 10:10:00,52.79,53.38,52.76,53.23,698500.0,40.0477,40.4953,40.0249,40.3815,698500.0
2008-06-24 10:20:00,53.24,53.41,52.83,53.08,549400.0,40.3891,40.518,40.078,40.2677,549400.0
2008-06-24 10:30:00,53.08,53.15,52.88,53.03,318800.0,40.2677,40.3208,40.116,40.2298,318800.0
2008-06-24 10:40:00,53.04,53.14,52.85,53.1,310600.0,40.2373,40.3132,40.0932,40.2829,310600.0
2008-06-24 10:50:00,53.11,53.15,52.91,52.91,282700.0,40.2904,40.3208,40.1387,40.1387,282700.0
2008-06-24 11:00:00,52.92,52.96,52.78,52.83,229100.0,40.1463,40.1766,40.0401,40.078,229100.0
2008-06-24 11:10:00,52.83,52.85,52.64,52.68,318000.0,40.078,40.0932,39.9339,39.9642,318000.0
2008-06-24 11:20:00,52.69,52.93,52.68,52.85,264700.0,39.9718,40.1539,39.9642,40.0932,264700.0
2008-06-24 11:30:00,52.84,52.95,52.75,52.83,279800.0,40.0856,40.1691,40.0173,40.078,279800.0
2008-06-24 11:40:00,52.84,52.84,52.72,52.81,258200.0,40.0856,40.0856,39.9946,40.0629,258200.0
2008-06-24 11:50:00,52.8,52.88,52.67,52.79,202800.0,40.0553,40.116,39.9566,40.0477,202800.0
2008-06-24 12:00:00,52.8,52.87,52.69,52.81,196200.0,40.0553,40.1084,39.9718,40.0629,196200.0
2008-06-24 12:10:00,52.82,52.84,52.68,52.7,189700.0,40.0704,40.0856,39.9642,39.9794,189700.0
2008-06-24 12:20:00,52.7,52.88,52.68,52.84,134900.0,39.9794,40.116,39.9642,40.0856,134900.0
2008-06-24 12:30:00,52.85,52.87,52.75,52.83,90000.0,40.0932,40.1084,40.0173,40.078,90000.0
2008-06-24 12:40:00,52.84,52.87,52.71,52.73,130800.0,40.0856,40.1084,39.987,40.0022,130800.0
2008-06-24 12:50:00,52.74,52.76,52.61,52.62,195300.0,40.0098,40.0249,39.9111,39.9187,195300.0
2008-06-24 13:00:00,52.63,52.72,52.6,52.64,164700.0,39.9263,39.9946,39.9035,39.9339,164700.0
2008-06-24 13:10:00,52.63,52.74,52.61,52.7,147800.0,39.9263,40.0098,39.9111,39.9794,147800.0
2008-06-24 13:20:00,52.71,52.73,52.64,52.69,141900.0,39.987,40.0022,39.9339,39.9718,141900.0
2008-06-24 13:30:00,52.7,52.71,52.55,52.63,195400.0,39.9794,39.987,39.8656,39.9263,195400.0
2008-06-24 13:40:00,52.64,52.66,52.55,52.58,281900.0,39.9339,39.9491,39.8656,39.8884,281900.0
2008-06-24 13:50:00,52.57,52.76,52.53,52.7,180100.0,39.8808,40.0249,39.8504,39.9794,180100.0
2008-06-24 14:00:00,52.71,52.8,52.61,52.61,186400.0,39.987,40.0553,39.9111,39.9111,186400.0
2008-06-24 14:10:00,52.62,52.62,52.44,52.49,187300.0,39.9187,39.9187,39.7822,39.8201,187300.0
2008-06-24 14:20:00,52.49,52.51,52.4,52.47,182100.0,39.8201,39.8353,39.7518,39.8049,182100.0
2008-06-24 14:30:00,52.46,52.58,52.41,52.47,217600.0,39.7973,39.8884,39.7594,39.8049,217600.0
2008-06-24 14:40:00,52.47,52.61,52.43,52.49,177900.0,39.8049,39.9111,39.7746,39.8201,177900.0
2008-06-24 14:50:00,52.49,52.65,52.48,52.64,168300.0,39.8201,39.9415,39.8125,39.9339,168300.0
2008-06-24 15:00:00,52.64,52.69,52.45,52.5,231400.0,39.9339,39.9718,39.7897,39.8277,231400.0
2008-06-24 15:10:00,52.49,52.53,52.31,52.35,431800.0,39.8201,39.8504,39.6835,39.7139,431800.0
2008-06-24 15:20:00,52.35,52.38,52.0,52.09,444600.0,39.7139,39.7366,39.4484,39.5166,444600.0
2008-06-24 15:30:00,52.1,52.21,52.01,52.06,355300.0,39.5242,39.6077,39.456,39.4939,355300.0
2008-06-24 15:40:00,52.07,52.24,52.0,52.08,403300.0,39.5015,39.6304,39.4484,39.5091,403300.0
2008-06-24 15:50:00,52.09,52.27,52.0,52.14,747500.0,39.5166,39.6532,39.4484,39.5546,747500.0
2008-06-25 09:30:00,52.32,52.77,51.85,51.92,469500.0,39.6911,40.0325,39.3346,39.3877,469500.0
2008-06-25 09:40:00,51.92,51.95,51.56,51.63,330500.0,39.3877,39.4104,39.1146,39.1677,330500.0
2008-06-25 09:50:00,51.62,51.78,51.0,51.03,553800.0,39.1601,39.2815,38.6897,38.7125,553800.0
2008-06-25 10:00:00,51.02,51.11,50.63,50.72,550000.0,38.7049,38.7732,38.4091,38.4773,550000.0
2008-06-25 10:10:00,50.72,50.8,50.4,50.48,476900.0,38.4773,38.538,38.2346,38.2953,476900.0
2008-06-25 10:20:00,50.47,50.73,50.43,50.66,281400.0,38.2877,38.4849,38.2573,38.4318,281400.0
2008-06-25 10:30:00,50.65,50.87,50.26,50.27,493300.0,38.4242,38.5911,38.1284,38.136,493300.0
2008-06-25 10:40:00,50.28,50.33,49.97,50.05,413200.0,38.1435,38.1815,37.9084,37.9691,413200.0
2008-06-25 10:50:00,50.03,50.16,49.91,50.04,329100.0,37.9539,38.0525,37.8628,37.9615,329100.0
2008-06-25 11:00:00,50.03,50.34,50.03,50.17,301900.0,37.9539,38.1891,37.9539,38.0601,301900.0
2008-06-25 11:10:00,50.17,50.35,50.14,50.29,204500.0,38.0601,38.1966,38.0373,38.1511,204500.0
2008-06-25 11:20:00,50.28,50.3,50.05,50.11,153400.0,38.1435,38.1587,37.9691,38.0146,153400.0
2008-06-25 11:30:00,50.11,50.11,49.89,49.99,216200.0,38.0146,38.0146,37.8477,37.9235,216200.0
2008-06-25 11:40:00,49.99,50.02,49.9,50.0,349500.0,37.9235,37.9463,37.8553,37.9311,349500.0
2008-06-25 11:50:00,50.01,50.38,50.0,50.32,328600.0,37.9387,38.2194,37.9311,38.1739,328600.0
2008-06-25 12:00:00,50.31,50.46,50.2,50.31,208600.0,38.1663,38.2801,38.0828,38.1663,208600.0
2008-06-25 12:10:00,50.3,50.39,50.08,50.39,247900.0,38.1587,38.227,37.9918,38.227,247900.0
2008-06-25 12:20:00,50.38,50.54,50.31,50.32,216700.0,38.2194,38.3408,38.1663,38.1739,216700.0
2008-06-25 12:30:00,50.32,50.57,50.31,50.52,165300.0,38.1739,38.3635,38.1663,38.3256,165300.0
2008-06-25 12:40:00,50.54,50.59,50.45,50.47,164200.0,38.3408,38.3787,38.2725,38.2877,164200.0
2008-06-25 12:50:00,50.47,50.73,50.45,50.69,172000.0,38.2877,38.4849,38.2725,38.4546,172000.0
2008-06-25 13:00:00,50.68,50.96,50.67,50.92,186300.0,38.447,38.6594,38.4394,38.6291,186300.0
2008-06-25 13:10:00,50.91,51.0,50.91,50.99,152400.0,38.6215,38.6897,38.6215,38.6822,152400.0
2008-06-25 13:20:00,50.99,51.0,50.81,50.93,97000.0,38.6822,38.6897,38.5456,38.6366,97000.0
2008-06-25 13:30:00,50.94,51.0,50.87,50.9,150500.0,38.6442,38.6897,38.5911,38.6139,150500.0
2008-06-25 13:40:00,50.89,50.91,50.75,50.86,196800.0,38.6063,38.6215,38.5001,38.5835,196800.0
2008-06-25 13:50:00,50.86,51.01,50.82,50.98,159400.0,38.5835,38.6973,38.5532,38.6746,159400.0
2008-06-25 14:00:00,50.99,51.0,50.87,50.92,143300.0,38.6822,38.6897,38.5911,38.6291,143300.0
2008-06-25 14:10:00,50.92,51.4,50.7,51.25,751200.0,38.6291,38.9932,38.4622,38.8794,751200.0
2008-06-25 14:20:00,51.25,51.29,50.74,50.74,664200.0,38.8794,38.9097,38.4925,38.4925,664200.0
2008-06-25 14:30:00,50.74,51.11,50.66,50.88,405300.0,38.4925,38.7732,38.4318,38.5987,405300.0
2008-06-25 14:40:00,50.9,50.96,50.71,50.91,322000.0,38.6139,38.6594,38.4697,38.6215,322000.0
2008-06-25 14:50:00,50.91,51.11,50.91,51.11,383300.0,38.6215,38.7732,38.6215,38.7732,383300.0
2008-06-25 15:00:00,51.12,51.33,51.09,51.09,606800.0,38.7808,38.9401,38.758,38.758,606800.0
2008-06-25 15:10:00,51.09,51.24,51.01,51.23,390300.0,38.758,38.8718,38.6973,38.8642,390300.0
2008-06-25 15:20:00,51.23,51.26,51.04,51.23,398400.0,38.8642,38.887,38.7201,38.8642,398400.0
2008-06-25 15:30:00,51.24,51.25,51.05,51.14,701700.0,38.8718,38.8794,38.7277,38.796,701700.0
2008-06-25 15:40:00,51.12,51.14,50.8,50.81,743100.0,38.7808,38.796,38.538,38.5456,743100.0
2008-06-25 15:50:00,50.81,51.03,50.76,50.86,1016400.0,38.5456,38.7125,38.5077,38.5835,1016400.0
2008-06-26 09:30:00,51.07,51.74,51.0,51.12,518000.0,38.7429,39.2511,38.6897,38.7808,518000.0
2008-06-26 09:40:00,51.13,51.42,50.78,51.4,611100.0,38.7884,39.0084,38.5229,38.9932,611100.0
2008-06-26 09:50:00,51.41,51.9,51.38,51.83,505900.0,39.0008,39.3725,38.978,39.3194,505900.0
2008-06-26 10:00:00,51.82,52.08,51.78,51.96,397600.0,39.3118,39.5091,39.2815,39.418,397600.0
2008-06-26 10:10:00,51.96,51.99,51.84,51.86,307800.0,39.418,39.4408,39.327,39.3422,307800.0
2008-06-26 10:20:00,51.86,51.9,51.38,51.44,296900.0,39.3422,39.3725,38.978,39.0235,296900.0
2008-06-26 10:30:00,51.44,51.65,51.25,51.54,240000.0,39.0235,39.1829,38.8794,39.0994,240000.0
2008-06-26 10:40:00,51.53,51.55,51.05,51.05,217400.0,39.0918,39.107,38.7277,38.7277,217400.0
2008-06-26 10:50:00,51.08,51.31,50.99,51.0,246800.0,38.7504,38.9249,38.6822,38.6897,246800.0
2008-06-26 11:00:00,50.99,51.28,50.85,51.08,247400.0,38.6822,38.9022,38.576,38.7504,247400.0
2008-06-26 11:10:00,51.09,51.21,51.01,51.06,204400.0,38.758,38.8491,38.6973,38.7353,204400.0
2008-06-26 11:20:00,51.05,51.07,50.77,50.82,209400.0,38.7277,38.7429,38.5153,38.5532,209400.0
2008-06-26 11:30:00,50.82,50.97,50.76,50.81,178700.0,38.5532,38.667,38.5077,38.5456,178700.0
2008-06-26 11:40:00,50.82,50.97,50.8,50.92,283200.0,38.5532,38.667,38.538,38.6291,283200.0
2008-06-26 11:50:00,50.94,51.01,50.9,50.95,208400.0,38.6442,38.6973,38.6139,38.6518,208400.0
2008-06-26 12:00:00,50.96,50.98,50.75,50.75,165500.0,38.6594,38.6746,38.5001,38.5001,165500.0
2008-06-26 12:10:00,50.75,50.75,50.35,50.4,260800.0,38.5001,38.5001,38.1966,38.2346,260800.0
2008-06-26 12:20:00,50.41,50.58,50.32,50.39,288600.0,38.2422,38.3711,38.1739,38.227,288600.0
2008-06-26 12:30:00,50.37,50.39,50.13,50.25,202400.0,38.2118,38.227,38.0297,38.1208,202400.0
2008-06-26 12:40:00,50.26,50.45,50.19,50.44,235600.0,38.1284,38.2725,38.0753,38.2649,235600.0
2008-06-26 12:50:00,50.44,50.93,50.41,50.9,313300.0,38.2649,38.6366,38.2422,38.6139,313300.0
2008-06-26 13:00:00,50.9,51.0,50.76,50.87,395000.0,38.6139,38.6897,38.5077,38.5911,395000.0
2008-06-26 13:10:00,50.87,51.01,50.86,50.91,103600.0,38.5911,38.6973,38.5835,38.6215,103600.0
2008-06-26 13:20:00,50.9,51.0,50.71,50.83,231000.0,38.6139,38.6897,38.4697,38.5608,231000.0
2008-06-26 13:30:00,50.83,50.84,50.64,50.78,157900.0,38.5608,38.5684,38.4166,38.5229,157900.0
2008-06-26 13:40:00,50.78,51.03,50.78,50.94,602900.0,38.5229,38.7125,38.5229,38.6442,602900.0
2008-06-26 13:50:00,50.94,51.02,50.85,50.88,189300.0,38.6442,38.7049,38.576,38.5987,189300.0
2008-06-26 14:00:00,50.89,51.08,50.85,51.03,424700.0,38.6063,38.7504,38.576,38.7125,424700.0
2008-06-26 14:10:00,51.02,51.07,50.85,50.89,327800.0,38.7049,38.7429,38.576,38.6063,327800.0
2008-06-26 14:20:00,50.89,50.9,50.68,50.87,383200.0,38.6063,38.6139,38.447,38.5911,383200.0
2008-06-26 14:30:00,50.87,50.93,50.73,50.73,391200.0,38.5911,38.6366,38.4849,38.4849,391200.0
2008-06-26 14:40:00,50.73,50.88,50.7,50.85,299900.0,38.4849,38.5987,38.4622,38.576,299900.0
2008-06-26 14:50:00,50.85,50.87,50.56,50.57,316700.0,38.576,38.5911,38.356,38.3635,316700.0
2008-06-26 15:00:00,50.58,50.88,50.53,50.85,379300.0,38.3711,38.5987,38.3332,38.576,379300.0
2008-06-26 15:10:00,50.85,50.96,50.76,50.8,331800.0,38.576,38.6594,38.5077,38.538,331800.0
2008-06-26 15:20:00,50.79,51.13,50.74,51.06,493100.0,38.5304,38.7884,38.4925,38.7353,493100.0
2008-06-26 15:30:00,51.05,51.05,50.8,50.97,501700.0,38.7277,38.7277,38.538,38.667,501700.0
2008-06-26 15:40:00,50.97,51.23,50.94,51.23,772200.0,38.667,38.8642,38.6442,38.8642,772200.0
2008-06-26 15:50:00,51.22,51.22,51.01,51.1,728000.0,38.8566,38.8566,38.6973,38.7656,728000.0
2008-06-27 09:30:00,51.59,51.59,50.94,50.97,287600.0,39.1373,39.1373,38.6442,38.667,287600.0
2008-06-27 09:40:00,50.97,51.26,50.88,51.26,291800.0,38.667,38.887,38.5987,38.887,291800.0
2008-06-27 09:50:00,51.27,51.52,51.08,51.47,356200.0,38.8946,39.0842,38.7504,39.0463,356200.0
2008-06-27 10:00:00,51.47,51.55,51.0,51.33,429900.0,39.0463,39.107,38.6897,38.9401,429900.0
2008-06-27 10:10:00,51.34,51.6,51.18,51.34,294200.0,38.9477,39.1449,38.8263,38.9477,294200.0
2008-06-27 10:20:00,51.34,51.67,51.32,51.65,290100.0,38.9477,39.198,38.9325,39.1829,290100.0
2008-06-27 10:30:00,51.65,52.04,51.64,52.0,505700.0,39.1829,39.4787,39.1753,39.4484,505700.0
2008-06-27 10:40:00,52.01,52.12,51.84,52.08,413900.0,39.456,39.5394,39.327,39.5091,413900.0
2008-06-27 10:50:00,52.08,52.17,51.97,51.98,325100.0,39.5091,39.5773,39.4256,39.4332,325100.0
2008-06-27 11:00:00,51.97,52.05,51.74,52.0,283200.0,39.4256,39.4863,39.2511,39.4484,283200.0
2008-06-27 11:10:00,52.0,52.0,51.63,51.75,268800.0,39.4484,39.4484,39.1677,39.2587,268800.0
2008-06-27 11:20:00,51.74,52.0,51.69,51.99,203500.0,39.2511,39.4484,39.2132,39.4408,203500.0
2008-06-27 11:30:00,51.99,52.1,51.92,52.06,249800.0,39.4408,39.5242,39.3877,39.4939,249800.0
2008-06-27 11:40:00,52.06,52.29,52.02,52.26,232500.0,39.4939,39.6684,39.4635,39.6456,232500.0
2008-06-27 11:50:00,52.27,52.3,52.15,52.23,153800.0,39.6532,39.676,39.5622,39.6229,153800.0
2008-06-27 12:00:00,52.23,52.35,52.15,52.35,293800.0,39.6229,39.7139,39.5622,39.7139,293800.0
2008-06-27 12:10:00,52.35,52.39,52.29,52.39,178700.0,39.7139,39.7442,39.6684,39.7442,178700.0
2008-06-27 12:20:00,52.37,52.4,52.32,52.38,179200.0,39.7291,39.7518,39.6911,39.7366,179200.0
2008-06-27 12:30:00,52.37,52.4,52.28,52.33,254500.0,39.7291,39.7518,39.6608,39.6987,254500.0
2008-06-27 12:40:00,52.32,52.35,52.16,52.21,202300.0,39.6911,39.7139,39.5697,39.6077,202300.0
2008-06-27 12:50:00,52.22,52.31,51.99,52.06,507700.0,39.6153,39.6835,39.4408,39.4939,507700.0
2008-06-27 13:00:00,52.04,52.09,51.9,52.01,240600.0,39.4787,39.5166,39.3725,39.456,240600.0
2008-06-27 13:10:00,52.01,52.01,51.69,51.95,233100.0,39.456,39.456,39.2132,39.4104,233100.0
2008-06-27 13:20:00,51.96,51.98,51.72,51.74,152700.0,39.418,39.4332,39.236,39.2511,152700.0
2008-06-27 13:30:00,51.75,52.01,51.74,51.91,206900.0,39.2587,39.456,39.2511,39.3801,206900.0
2008-06-27 13:40:00,51.92,52.05,51.87,51.96,159900.0,39.3877,39.4863,39.3497,39.418,159900.0
2008-06-27 13:50:00,51.96,52.04,51.76,52.03,180800.0,39.418,39.4787,39.2663,39.4711,180800.0
2008-06-27 14:00:00,52.02,52.1,51.98,52.06,259600.0,39.4635,39.5242,39.4332,39.4939,259600.0
2008-06-27 14:10:00,52.06,52.2,52.0,52.06,326300.0,39.4939,39.6001,39.4484,39.4939,326300.0
2008-06-27 14:20:00,52.07,52.12,51.98,52.05,268800.0,39.5015,39.5394,39.4332,39.4863,268800.0
2008-06-27 14:30:00,52.05,52.07,51.96,52.01,209500.0,39.4863,39.5015,39.418,39.456,209500.0
2008-06-27 14:40:00,52.02,52.18,52.01,52.12,139900.0,39.4635,39.5849,39.456,39.5394,139900.0
2008-06-27 14:50:00,52.13,52.19,52.04,52.16,164600.0,39.547,39.5925,39.4787,39.5697,164600.0
2008-06-27 15:00:00,52.15,52.18,51.97,52.05,223500.0,39.5622,39.5849,39.4256,39.4863,223500.0
2008-06-27 15:10:00,52.05,52.12,51.95,51.97,199700.0,39.4863,39.5394,39.4104,39.4256,199700.0
2008-06-27 15:20:00,51.96,52.02,51.81,51.87,312600.0,39.418,39.4635,39.3042,39.3497,312600.0
2008-06-27 15:30:00,51.87,51.98,51.79,51.87,232000.0,39.3497,39.4332,39.2891,39.3497,232000.0
2008-06-27 15:40:00,51.87,52.18,51.87,52.11,583000.0,39.3497,39.5849,39.3497,39.5318,583000.0
2008-06-27 15:50:00,52.1,52.18,52.06,52.15,549200.0,39.5242,39.5849,39.4939,39.5622,549200.0
2008-06-30 09:30:00,52.64,53.12,52.58,53.06,354400.0,39.9339,40.298,39.8884,40.2525,354400.0
2008-06-30 09:40:00,53.06,53.24,52.98,53.21,406700.0,40.2525,40.3891,40.1918,40.3663,406700.0
2008-06-30 09:50:00,53.21,53.48,53.14,53.45,400400.0,40.3663,40.5711,40.3132,40.5484,400400.0
2008-06-30 10:00:00,53.45,53.66,53.43,53.55,683500.0,40.5484,40.7077,40.5332,40.6242,683500.0
2008-06-30 10:10:00,53.54,53.71,53.51,53.69,415700.0,40.6166,40.7456,40.5939,40.7304,415700.0
2008-06-30 10:20:00,53.7,53.72,53.46,53.69,368200.0,40.738,40.7532,40.556,40.7304,368200.0
2008-06-30 10:30:00,53.69,53.9,53.61,53.87,435900.0,40.7304,40.8898,40.6698,40.867,435900.0
2008-06-30 10:40:00,53.87,53.97,53.85,53.93,362200.0,40.867,40.9429,40.8518,40.9125,362200.0
2008-06-30 10:50:00,53.93,53.94,53.75,53.8,316100.0,40.9125,40.9201,40.776,40.8139,316100.0
2008-06-30 11:00:00,53.8,53.8,53.54,53.64,375400.0,40.8139,40.8139,40.6166,40.6925,375400.0
2008-06-30 11:10:00,53.65,53.67,53.4,53.43,233700.0,40.7001,40.7153,40.5104,40.5332,233700.0
2008-06-30 11:20:00,53.42,53.42,53.27,53.29,203100.0,40.5256,40.5256,40.4118,40.427,203100.0
2008-06-30 11:30:00,53.3,53.35,53.0,53.13,247200.0,40.4346,40.4725,40.207,40.3056,247200.0
2008-06-30 11:40:00,53.13,53.25,53.06,53.18,237100.0,40.3056,40.3966,40.2525,40.3435,237100.0
2008-06-30 11:50:00,53.2,53.38,53.09,53.13,219400.0,40.3587,40.4953,40.2753,40.3056,219400.0
2008-06-30 12:00:00,53.14,53.42,53.13,53.32,172900.0,40.3132,40.5256,40.3056,40.4498,172900.0
2008-06-30 12:10:00,53.31,53.43,53.3,53.36,156000.0,40.4422,40.5332,40.4346,40.4801,156000.0
2008-06-30 12:20:00,53.34,53.36,53.2,53.27,119500.0,40.4649,40.4801,40.3587,40.4118,119500.0
2008-06-30 12:30:00,53.28,53.46,53.23,53.42,135600.0,40.4194,40.556,40.3815,40.5256,135600.0
2008-06-30 12:40:00,53.43,53.5,53.3,53.36,108000.0,40.5332,40.5863,40.4346,40.4801,108000.0
2008-06-30 12:50:00,53.37,53.41,53.19,53.19,85900.0,40.4877,40.518,40.3511,40.3511,85900.0
2008-06-30 13:00:00,53.19,53.36,53.17,53.3,99100.0,40.3511,40.4801,40.336,40.4346,99100.0
2008-06-30 13:10:00,53.3,53.44,53.29,53.43,101900.0,40.4346,40.5408,40.427,40.5332,101900.0
2008-06-30 13:20:00,53.43,53.5,53.33,53.36,174200.0,40.5332,40.5863,40.4573,40.4801,174200.0
2008-06-30 13:30:00,53.37,53.4,53.3,53.33,182600.0,40.4877,40.5104,40.4346,40.4573,182600.0
2008-06-30 13:40:00,53.32,53.45,53.32,53.4,167900.0,40.4498,40.5484,40.4498,40.5104,167900.0
2008-06-30 13:50:00,53.4,53.42,53.32,53.38,167400.0,40.5104,40.5256,40.4498,40.4953,167400.0
2008-06-30 14:00:00,53.38,53.4,53.28,53.32,149800.0,40.4953,40.5104,40.4194,40.4498,149800.0
2008-06-30 14:10:00,53.31,53.34,53.18,53.2,100500.0,40.4422,40.4649,40.3435,40.3587,100500.0
2008-06-30 14:20:00,53.2,53.3,53.15,53.24,267400.0,40.3587,40.4346,40.3208,40.3891,267400.0
2008-06-30 14:30:00,53.25,53.27,53.13,53.23,196200.0,40.3966,40.4118,40.3056,40.3815,196200.0
2008-06-30 14:40:00,53.22,53.31,53.17,53.29,155000.0,40.3739,40.4422,40.336,40.427,155000.0
2008-06-30 14:50:00,53.3,53.35,53.25,53.3,188500.0,40.4346,40.4725,40.3966,40.4346,188500.0
2008-06-30 15:00:00,53.29,53.41,53.28,53.35,223200.0,40.427,40.518,40.4194,40.4725,223200.0
2008-06-30 15:10:00,53.34,53.5,53.25,53.27,267300.0,40.4649,40.5863,40.3966,40.4118,267300.0
2008-06-30 15:20:00,53.27,53.45,53.26,53.43,1606900.0,40.4118,40.5484,40.4042,40.5332,1606900.0
2008-06-30 15:30:00,53.45,53.5,53.36,53.48,333400.0,40.5484,40.5863,40.4801,40.5711,333400.0
2008-06-30 15:40:00,53.47,53.62,53.37,53.41,642200.0,40.5635,40.6773,40.4877,40.518,642200.0
2008-06-30 15:50:00,53.4,53.41,53.0,53.07,908600.0,40.5104,40.518,40.207,40.2601,908600.0
2008-07-01 09:30:00,53.08,53.67,52.79,53.03,559000.0,40.2677,40.7153,40.0477,40.2298,559000.0
2008-07-01 09:40:00,53.03,53.12,52.8,52.91,306900.0,40.2298,40.298,40.0553,40.1387,306900.0
2008-07-01 09:50:00,52.9,52.97,52.82,52.82,390400.0,40.1311,40.1842,40.0704,40.0704,390400.0
2008-07-01 10:00:00,52.82,53.27,52.81,53.16,559600.0,40.0704,40.4118,40.0629,40.3284,559600.0
2008-07-01 10:10:00,53.15,53.16,52.89,52.89,362700.0,40.3208,40.3284,40.1235,40.1235,362700.0
2008-07-01 10:20:00,52.89,52.95,52.73,52.9,335800.0,40.1235,40.1691,40.0022,40.1311,335800.0
2008-07-01 10:30:00,52.92,53.19,52.92,53.08,310300.0,40.1463,40.3511,40.1463,40.2677,310300.0
2008-07-01 10:40:00,53.1,53.33,53.1,53.28,327200.0,40.2829,40.4573,40.2829,40.4194,327200.0
2008-07-01 10:50:00,53.28,53.42,53.21,53.42,262200.0,40.4194,40.5256,40.3663,40.5256,262200.0
2008-07-01 11:00:00,53.42,53.6,53.36,53.52,314300.0,40.5256,40.6622,40.4801,40.6015,314300.0
2008-07-01 11:10:00,53.53,53.7,53.5,53.5,568700.0,40.6091,40.738,40.5863,40.5863,568700.0
2008-07-01 11:20:00,53.5,53.87,53.44,53.83,252100.0,40.5863,40.867,40.5408,40.8366,252100.0
2008-07-01 11:30:00,53.83,53.98,53.75,53.78,183700.0,40.8366,40.9504,40.776,40.7987,183700.0
2008-07-01 11:40:00,53.78,53.86,53.65,53.65,263200.0,40.7987,40.8594,40.7001,40.7001,263200.0
2008-07-01 11:50:00,53.65,53.75,53.51,53.56,210700.0,40.7001,40.776,40.5939,40.6318,210700.0
2008-07-01 12:00:00,53.57,53.58,53.43,53.47,214400.0,40.6394,40.647,40.5332,40.5635,214400.0
2008-07-01 12:10:00,53.47,53.5,53.0,53.09,374000.0,40.5635,40.5863,40.207,40.2753,374000.0
2008-07-01 12:20:00,53.07,53.13,52.54,52.62,260400.0,40.2601,40.3056,39.858,39.9187,260400.0
2008-07-01 12:30:00,52.63,52.94,52.62,52.75,230100.0,39.9263,40.1615,39.9187,40.0173,230100.0
2008-07-01 12:40:00,52.75,52.94,52.62,52.83,175900.0,40.0173,40.1615,39.9187,40.078,175900.0
2008-07-01 12:50:00,52.83,53.1,52.82,53.04,249300.0,40.078,40.2829,40.0704,40.2373,249300.0
2008-07-01 13:00:00,53.05,53.06,52.76,52.76,138200.0,40.2449,40.2525,40.0249,40.0249,138200.0
2008-07-01 13:10:00,52.75,52.91,52.73,52.82,163700.0,40.0173,40.1387,40.0022,40.0704,163700.0
2008-07-01 13:20:00,52.82,53.0,52.8,52.89,154000.0,40.0704,40.207,40.0553,40.1235,154000.0
2008-07-01 13:30:00,52.88,52.97,52.86,52.94,177700.0,40.116,40.1842,40.1008,40.1615,177700.0
2008-07-01 13:40:00,52.94,53.15,52.9,53.13,200600.0,40.1615,40.3208,40.1311,40.3056,200600.0
2008-07-01 13:50:00,53.15,53.19,53.03,53.04,324000.0,40.3208,40.3511,40.2298,40.2373,324000.0
2008-07-01 14:00:00,53.04,53.33,53.01,53.18,441900.0,40.2373,40.4573,40.2146,40.3435,441900.0
2008-07-01 14:10:00,53.18,53.36,53.04,53.16,290900.0,40.3435,40.4801,40.2373,40.3284,290900.0
2008-07-01 14:20:00,53.16,53.33,53.12,53.27,227800.0,40.3284,40.4573,40.298,40.4118,227800.0
2008-07-01 14:30:00,53.26,53.53,53.22,53.48,270400.0,40.4042,40.6091,40.3739,40.5711,270400.0
2008-07-01 14:40:00,53.47,53.58,53.41,53.46,344100.0,40.5635,40.647,40.518,40.556,344100.0
2008-07-01 14:50:00,53.46,53.48,53.39,53.42,244700.0,40.556,40.5711,40.5029,40.5256,244700.0
2008-07-01 15:00:00,53.42,53.63,53.32,53.62,347400.0,40.5256,40.6849,40.4498,40.6773,347400.0
2008-07-01 15:10:00,53.63,53.64,53.43,53.47,261500.0,40.6849,40.6925,40.5332,40.5635,261500.0
2008-07-01 15:20:00,53.45,53.66,53.3,53.59,294400.0,40.5484,40.7077,40.4346,40.6546,294400.0
2008-07-01 15:30:00,53.59,53.86,53.55,53.84,311800.0,40.6546,40.8594,40.6242,40.8442,311800.0
2008-07-01 15:40:00,53.84,53.87,53.64,53.87,501800.0,40.8442,40.867,40.6925,40.867,501800.0
2008-07-01 15:50:00,53.86,53.95,53.76,53.91,632900.0,40.8594,40.9277,40.7835,40.8973,632900.0
2008-07-02 09:30:00,54.25,54.96,54.0,54.96,550800.0,41.1553,41.6939,40.9656,41.6939,550800.0
2008-07-02 09:40:00,54.95,55.0,54.68,54.74,654800.0,41.6863,41.7242,41.4815,41.527,654800.0
2008-07-02 09:50:00,54.74,54.94,54.63,54.85,698300.0,41.527,41.6787,41.4435,41.6104,698300.0
2008-07-02 10:00:00,54.86,55.0,54.72,54.98,549400.0,41.618,41.7242,41.5118,41.7091,549400.0
2008-07-02 10:10:00,54.99,55.13,54.93,55.06,913600.0,41.7167,41.8229,41.6711,41.7698,913600.0
2008-07-02 10:20:00,55.06,55.25,55.04,55.25,518500.0,41.7698,41.9139,41.7546,41.9139,518500.0
2008-07-02 10:30:00,55.25,55.34,54.95,55.12,737500.0,41.9139,41.9822,41.6863,41.8153,737500.0
2008-07-02 10:40:00,55.11,55.27,55.04,55.27,859100.0,41.8077,41.9291,41.7546,41.9291,859100.0
2008-07-02 10:50:00,55.27,55.38,55.0,55.02,731900.0,41.9291,42.0125,41.7242,41.7394,731900.0
2008-07-02 11:00:00,55.02,55.28,55.02,55.28,385500.0,41.7394,41.9367,41.7394,41.9367,385500.0
2008-07-02 11:10:00,55.28,55.29,55.0,55.08,388500.0,41.9367,41.9442,41.7242,41.7849,388500.0
2008-07-02 11:20:00,55.08,55.25,55.02,55.06,380500.0,41.7849,41.9139,41.7394,41.7698,380500.0
2008-07-02 11:30:00,55.06,55.1,54.88,55.07,525600.0,41.7698,41.8001,41.6332,41.7773,525600.0
2008-07-02 11:40:00,55.07,55.15,54.99,55.13,339800.0,41.7773,41.838,41.7167,41.8229,339800.0
2008-07-02 11:50:00,55.12,55.12,54.93,54.97,262000.0,41.8153,41.8153,41.6711,41.7015,262000.0
2008-07-02 12:00:00,54.96,55.05,54.89,54.95,367600.0,41.6939,41.7622,41.6408,41.6863,367600.0
2008-07-02 12:10:00,54.95,55.08,54.95,54.97,361200.0,41.6863,41.7849,41.6863,41.7015,361200.0
2008-07-02 12:20:00,54.98,55.04,54.88,54.9,515000.0,41.7091,41.7546,41.6332,41.6484,515000.0
2008-07-02 12:30:00,54.89,55.03,54.74,54.83,912200.0,41.6408,41.747,41.527,41.5953,912200.0
2008-07-02 12:40:00,54.83,54.86,54.59,54.85,714700.0,41.5953,41.618,41.4132,41.6104,714700.0
2008-07-02 12:50:00,54.85,54.87,54.72,54.75,407500.0,41.6104,41.6256,41.5118,41.5346,407500.0
2008-07-02 13:00:00,54.76,54.81,54.4,54.46,597700.0,41.5422,41.5801,41.2691,41.3146,597700.0
2008-07-02 13:10:00,54.46,54.65,54.46,54.55,266700.0,41.3146,41.4587,41.3146,41.3829,266700.0
2008-07-02 13:20:00,54.55,54.68,54.53,54.63,157700.0,41.3829,41.4815,41.3677,41.4435,157700.0
2008-07-02 13:30:00,54.63,54.63,54.5,54.53,264300.0,41.4435,41.4435,41.3449,41.3677,264300.0
2008-07-02 13:40:00,54.53,54.77,54.53,54.73,248000.0,41.3677,41.5498,41.3677,41.5194,248000.0
2008-07-02 13:50:00,54.74,54.77,54.64,54.76,227900.0,41.527,41.5498,41.4511,41.5422,227900.0
2008-07-02 14:00:00,54.76,54.9,54.71,54.74,358000.0,41.5422,41.6484,41.5042,41.527,358000.0
2008-07-02 14:10:00,54.75,54.82,54.67,54.77,347900.0,41.5346,41.5877,41.4739,41.5498,347900.0
2008-07-02 14:20:00,54.76,54.8,54.71,54.76,284600.0,41.5422,41.5725,41.5042,41.5422,284600.0
2008-07-02 14:30:00,54.76,54.81,54.31,54.31,424100.0,41.5422,41.5801,41.2008,41.2008,424100.0
2008-07-02 14:40:00,54.32,54.39,54.27,54.27,500800.0,41.2084,41.2615,41.1704,41.1704,500800.0
2008-07-02 14:50:00,54.28,54.28,53.9,53.93,575700.0,41.178,41.178,40.8898,40.9125,575700.0
2008-07-02 15:00:00,53.92,53.93,53.41,53.41,694200.0,40.9049,40.9125,40.518,40.518,694200.0
2008-07-02 15:10:00,53.41,53.78,53.38,53.75,574200.0,40.518,40.7987,40.4953,40.776,574200.0
2008-07-02 15:20:00,53.75,53.89,53.54,53.54,753900.0,40.776,40.8822,40.6166,40.6166,753900.0
2008-07-02 15:30:00,53.55,53.55,53.18,53.23,989900.0,40.6242,40.6242,40.3435,40.3815,989900.0
2008-07-02 15:40:00,53.23,53.31,52.97,53.01,1089200.0,40.3815,40.4422,40.1842,40.2146,1089200.0
2008-07-02 15:50:00,53.01,53.1,52.91,53.05,840700.0,40.2146,40.2829,40.1387,40.2449,840700.0
2008-07-03 08:00:00,52.96,52.96,52.8,52.8,3200.0,40.1766,40.1766,40.0553,40.0553,3200.0
2008-07-03 08:10:00,52.05,52.05,52.05,52.05,400.0,39.4863,39.4863,39.4863,39.4863,400.0
2008-07-03 08:20:00,52.05,52.05,52.05,52.05,0.0,39.4863,39.4863,39.4863,39.4863,0.0
2008-07-03 08:30:00,52.5,53.35,52.5,53.07,3400.0,39.8277,40.4725,39.8277,40.2601,3400.0
2008-07-03 08:40:00,53.07,53.07,53.07,53.07,0.0,40.2601,40.2601,40.2601,40.2601,0.0
2008-07-03 08:50:00,53.07,53.07,53.07,53.07,0.0,40.2601,40.2601,40.2601,40.2601,0.0
2008-07-03 09:00:00,53.07,53.07,53.07,53.07,0.0,40.2601,40.2601,40.2601,40.2601,0.0
2008-07-03 09:10:00,53.07,53.07,53.07,53.07,0.0,40.2601,40.2601,40.2601,40.2601,0.0
2008-07-03 09:20:00,53.07,53.07,53.07,53.07,0.0,40.2601,40.2601,40.2601,40.2601,0.0
2008-07-03 09:30:00,53.05,53.82,52.43,52.53,806800.0,40.2449,40.8291,39.7746,39.8504,806800.0
2008-07-03 09:40:00,52.5,52.53,50.74,51.2,1158500.0,39.8277,39.8504,38.4925,38.8415,1158500.0
2008-07-03 09:50:00,51.2,51.59,50.98,51.37,615200.0,38.8415,39.1373,38.6746,38.9704,615200.0
2008-07-03 10:00:00,51.38,51.38,50.25,50.72,704700.0,38.978,38.978,38.1208,38.4773,704700.0
2008-07-03 10:10:00,50.74,50.75,50.33,50.71,396500.0,38.4925,38.5001,38.1815,38.4697,396500.0
2008-07-03 10:20:00,50.72,51.01,50.65,51.0,561000.0,38.4773,38.6973,38.4242,38.6897,561000.0
2008-07-03 10:30:00,51.0,51.59,51.0,51.59,406300.0,38.6897,39.1373,38.6897,39.1373,406300.0
2008-07-03 10:40:00,51.58,51.61,51.08,51.61,471100.0,39.1297,39.1525,38.7504,39.1525,471100.0
2008-07-03 10:50:00,51.62,52.34,51.6,52.31,452300.0,39.1601,39.7063,39.1449,39.6835,452300.0
2008-07-03 11:00:00,52.31,52.74,52.12,52.61,612900.0,39.6835,40.0098,39.5394,39.9111,612900.0
2008-07-03 11:10:00,52.59,52.62,51.95,52.05,390100.0,39.896,39.9187,39.4104,39.4863,390100.0
2008-07-03 11:20:00,52.05,52.14,51.87,52.03,284600.0,39.4863,39.5546,39.3497,39.4711,284600.0
2008-07-03 11:30:00,52.03,52.06,51.41,51.54,332700.0,39.4711,39.4939,39.0008,39.0994,332700.0
2008-07-03 11:40:00,51.56,51.67,51.39,51.59,310500.0,39.1146,39.198,38.9856,39.1373,310500.0
2008-07-03 11:50:00,51.59,51.66,51.31,51.38,293000.0,39.1373,39.1904,38.9249,38.978,293000.0
2008-07-03 12:00:00,51.39,51.44,50.91,50.92,322200.0,38.9856,39.0235,38.6215,38.6291,322200.0
2008-07-03 12:10:00,50.93,51.14,50.77,51.1,354400.0,38.6366,38.796,38.5153,38.7656,354400.0
2008-07-03 12:20:00,51.1,51.2,50.99,51.0,283200.0,38.7656,38.8415,38.6822,38.6897,283200.0
2008-07-03 12:30:00,51.01,51.02,50.45,50.8,574700.0,38.6973,38.7049,38.2725,38.538,574700.0
2008-07-03 12:40:00,50.81,50.96,50.61,50.77,841600.0,38.5456,38.6594,38.3939,38.5153,841600.0
2008-07-03 12:50:00,50.76,50.79,50.53,50.7,701900.0,38.5077,38.5304,38.3332,38.4622,701900.0
2008-07-07 09:30:00,50.27,50.44,49.2,49.9,606300.0,38.136,38.2649,37.3242,37.8553,606300.0
2008-07-07 09:40:00,49.9,50.54,49.9,50.54,592100.0,37.8553,38.3408,37.8553,38.3408,592100.0
2008-07-07 09:50:00,50.53,51.08,50.39,50.81,595800.0,38.3332,38.7504,38.227,38.5456,595800.0
2008-07-07 10:00:00,50.81,50.87,50.59,50.69,395200.0,38.5456,38.5911,38.3787,38.4546,395200.0
2008-07-07 10:10:00,50.69,50.72,50.33,50.41,273000.0,38.4546,38.4773,38.1815,38.2422,273000.0
2008-07-07 10:20:00,50.41,50.56,50.34,50.51,299400.0,38.2422,38.356,38.1891,38.318,299400.0
2008-07-07 10:30:00,50.52,50.65,50.35,50.64,269100.0,38.3256,38.4242,38.1966,38.4166,269100.0
2008-07-07 10:40:00,50.64,50.71,50.23,50.25,183400.0,38.4166,38.4697,38.1056,38.1208,183400.0
2008-07-07 10:50:00,50.25,50.45,50.25,50.34,215800.0,38.1208,38.2725,38.1208,38.1891,215800.0
2008-07-07 11:00:00,50.34,50.44,50.29,50.29,228200.0,38.1891,38.2649,38.1511,38.1511,228200.0
2008-07-07 11:10:00,50.29,50.39,50.09,50.27,249800.0,38.1511,38.227,37.9994,38.136,249800.0
2008-07-07 11:20:00,50.27,50.32,50.01,50.18,246000.0,38.136,38.1739,37.9387,38.0677,246000.0
2008-07-07 11:30:00,50.2,50.3,49.94,49.98,249900.0,38.0828,38.1587,37.8856,37.916,249900.0
2008-07-07 11:40:00,49.99,50.14,49.8,49.8,227800.0,37.9235,38.0373,37.7794,37.7794,227800.0
2008-07-07 11:50:00,49.82,49.87,49.53,49.56,289100.0,37.7946,37.8325,37.5746,37.5973,289100.0
2008-07-07 12:00:00,49.56,49.66,49.42,49.47,291900.0,37.5973,37.6732,37.4911,37.5291,291900.0
2008-07-07 12:10:00,49.47,49.52,49.15,49.15,303600.0,37.5291,37.567,37.2863,37.2863,303600.0
2008-07-07 12:20:00,49.16,49.5,49.09,49.17,329300.0,37.2939,37.5518,37.2408,37.3015,329300.0
2008-07-07 12:30:00,49.17,49.19,48.92,49.0,355100.0,37.3015,37.3166,37.1118,37.1725,355100.0
2008-07-07 12:40:00,49.01,49.04,48.78,48.79,500100.0,37.1801,37.2028,37.0056,37.0132,500100.0
2008-07-07 12:50:00,48.8,49.01,48.64,48.65,360900.0,37.0208,37.1801,36.8994,36.907,360900.0
2008-07-07 13:00:00,48.65,48.92,48.42,48.85,398700.0,36.907,37.1118,36.7325,37.0587,398700.0
2008-07-07 13:10:00,48.85,49.0,48.79,48.94,455100.0,37.0587,37.1725,37.0132,37.127,455100.0
2008-07-07 13:20:00,48.96,49.0,48.82,48.88,227900.0,37.1422,37.1725,37.036,37.0815,227900.0
2008-07-07 13:30:00,48.88,49.0,48.59,48.65,343200.0,37.0815,37.1725,36.8615,36.907,343200.0
2008-07-07 13:40:00,48.65,49.05,48.65,48.96,361800.0,36.907,37.2104,36.907,37.1422,361800.0
2008-07-07 13:50:00,48.97,49.06,48.89,48.98,432000.0,37.1497,37.218,37.0891,37.1573,432000.0
2008-07-07 14:00:00,48.98,49.02,48.65,48.73,219500.0,37.1573,37.1877,36.907,36.9677,219500.0
2008-07-07 14:10:00,48.71,48.74,48.52,48.56,282000.0,36.9525,36.9753,36.8084,36.8387,282000.0
2008-07-07 14:20:00,48.56,48.76,48.48,48.64,330900.0,36.8387,36.9904,36.778,36.8994,330900.0
2008-07-07 14:30:00,48.64,48.74,48.55,48.6,310000.0,36.8994,36.9753,36.8311,36.8691,310000.0
2008-07-07 14:40:00,48.59,48.63,48.4,48.55,474600.0,36.8615,36.8918,36.7173,36.8311,474600.0
2008-07-07 14:50:00,48.53,48.65,48.44,48.65,200500.0,36.8159,36.907,36.7477,36.907,200500.0
2008-07-07 15:00:00,48.65,48.98,48.65,48.85,331800.0,36.907,37.1573,36.907,37.0587,331800.0
2008-07-07 15:10:00,48.85,49.23,48.82,49.22,441800.0,37.0587,37.347,37.036,37.3394,441800.0
2008-07-07 15:20:00,49.22,49.39,48.94,49.38,566600.0,37.3394,37.4684,37.127,37.4608,566600.0
2008-07-07 15:30:00,49.38,49.5,49.24,49.45,724300.0,37.4608,37.5518,37.3546,37.5139,724300.0
2008-07-07 15:40:00,49.46,49.52,49.15,49.21,617300.0,37.5215,37.567,37.2863,37.3318,617300.0
2008-07-07 15:50:00,49.21,49.3,49.02,49.03,723400.0,37.3318,37.4001,37.1877,37.1953,723400.0
2008-07-08 09:30:00,48.45,48.45,47.4,47.56,812200.0,36.7553,36.7553,35.9587,36.0801,812200.0
2008-07-08 09:40:00,47.56,47.92,47.41,47.59,830600.0,36.0801,36.3532,35.9663,36.1028,830600.0
2008-07-08 09:50:00,47.58,47.58,46.79,46.9,764000.0,36.0953,36.0953,35.4959,35.5794,764000.0
2008-07-08 10:00:00,46.89,47.18,46.67,47.12,620700.0,35.5718,35.7918,35.4049,35.7463,620700.0
2008-07-08 10:10:00,47.14,47.34,46.84,46.94,516300.0,35.7615,35.9132,35.5339,35.6097,516300.0
2008-07-08 10:20:00,46.94,46.96,46.4,46.81,641900.0,35.6097,35.6249,35.2001,35.5111,641900.0
2008-07-08 10:30:00,46.8,46.88,46.43,46.5,529200.0,35.5035,35.5642,35.2228,35.2759,529200.0
2008-07-08 10:40:00,46.5,46.52,46.23,46.4,655400.0,35.2759,35.2911,35.0711,35.2001,655400.0
2008-07-08 10:50:00,46.4,46.79,46.39,46.56,493400.0,35.2001,35.4959,35.1925,35.3215,493400.0
2008-07-08 11:00:00,46.55,46.64,46.34,46.46,395700.0,35.3139,35.3822,35.1546,35.2456,395700.0
2008-07-08 11:10:00,46.48,46.84,46.44,46.76,501400.0,35.2608,35.5339,35.2304,35.4732,501400.0
2008-07-08 11:20:00,46.78,47.04,46.63,46.81,516700.0,35.4884,35.6856,35.3746,35.5111,516700.0
2008-07-08 11:30:00,46.81,47.0,46.75,46.99,528900.0,35.5111,35.6553,35.4656,35.6477,528900.0
2008-07-08 11:40:00,46.98,47.05,46.77,46.92,561400.0,35.6401,35.6932,35.4808,35.5946,561400.0
2008-07-08 11:50:00,46.91,47.03,46.71,46.95,247500.0,35.587,35.678,35.4353,35.6173,247500.0
2008-07-08 12:00:00,46.95,47.09,46.84,47.02,417300.0,35.6173,35.7235,35.5339,35.6704,417300.0
2008-07-08 12:10:00,47.02,47.12,46.91,46.91,259600.0,35.6704,35.7463,35.587,35.587,259600.0
2008-07-08 12:20:00,46.91,47.1,46.83,47.1,272300.0,35.587,35.7311,35.5263,35.7311,272300.0
2008-07-08 12:30:00,47.1,47.17,46.86,46.94,234600.0,35.7311,35.7842,35.5491,35.6097,234600.0
2008-07-08 12:40:00,46.94,47.13,46.93,46.98,251700.0,35.6097,35.7539,35.6022,35.6401,251700.0
2008-07-08 12:50:00,46.97,47.02,46.75,46.75,242300.0,35.6325,35.6704,35.4656,35.4656,242300.0
2008-07-08 13:00:00,46.75,47.0,46.73,46.78,336600.0,35.4656,35.6553,35.4504,35.4884,336600.0
2008-07-08 13:10:00,46.77,46.97,46.76,46.87,262400.0,35.4808,35.6325,35.4732,35.5566,262400.0
2008-07-08 13:20:00,46.88,46.91,46.75,46.83,201500.0,35.5642,35.587,35.4656,35.5263,201500.0
2008-07-08 13:30:00,46.82,46.91,46.69,46.69,246200.0,35.5187,35.587,35.4201,35.4201,246200.0
2008-07-08 13:40:00,46.7,46.88,46.51,46.76,314700.0,35.4277,35.5642,35.2835,35.4732,314700.0
2008-07-08 13:50:00,46.76,46.87,46.66,46.75,282800.0,35.4732,35.5566,35.3973,35.4656,282800.0
2008-07-08 14:00:00,46.74,47.0,46.72,46.75,312600.0,35.458,35.6553,35.4428,35.4656,312600.0
2008-07-08 14:10:00,46.76,46.83,46.63,46.72,178200.0,35.4732,35.5263,35.3746,35.4428,178200.0
2008-07-08 14:20:00,46.72,46.79,46.62,46.68,335600.0,35.4428,35.4959,35.367,35.4125,335600.0
2008-07-08 14:30:00,46.68,46.91,46.65,46.8,293600.0,35.4125,35.587,35.3897,35.5035,293600.0
2008-07-08 14:40:00,46.81,47.23,46.81,47.16,404800.0,35.5111,35.8297,35.5111,35.7766,404800.0
2008-07-08 14:50:00,47.16,47.43,47.13,47.42,443500.0,35.7766,35.9815,35.7539,35.9739,443500.0
2008-07-08 15:00:00,47.43,47.68,47.4,47.51,537500.0,35.9815,36.1711,35.9587,36.0422,537500.0
2008-07-08 15:10:00,47.51,47.73,47.48,47.48,476300.0,36.0422,36.2091,36.0194,36.0194,476300.0
2008-07-08 15:20:00,47.48,47.61,47.4,47.51,387900.0,36.0194,36.118,35.9587,36.0422,387900.0
2008-07-08 15:30:00,47.51,47.53,47.22,47.31,487500.0,36.0422,36.0573,35.8222,35.8904,487500.0
2008-07-08 15:40:00,47.3,47.36,47.18,47.29,529300.0,35.8828,35.9284,35.7918,35.8753,529300.0
2008-07-08 15:50:00,47.29,47.52,47.28,47.44,812200.0,35.8753,36.0497,35.8677,35.9891,812200.0
2008-07-09 09:30:00,48.17,48.39,47.85,48.32,566400.0,36.5428,36.7097,36.3001,36.6566,566400.0
2008-07-09 09:40:00,48.32,48.41,47.81,48.41,491300.0,36.6566,36.7249,36.2697,36.7249,491300.0
2008-07-09 09:50:00,48.41,48.55,48.12,48.23,399600.0,36.7249,36.8311,36.5049,36.5884,399600.0
2008-07-09 10:00:00,48.23,48.5,48.04,48.33,433800.0,36.5884,36.7932,36.4442,36.6642,433800.0
2008-07-09 10:10:00,48.34,48.48,48.14,48.22,371200.0,36.6718,36.778,36.5201,36.5808,371200.0
2008-07-09 10:20:00,48.23,48.52,48.14,48.26,297100.0,36.5884,36.8084,36.5201,36.6111,297100.0
2008-07-09 10:30:00,48.26,48.6,48.1,48.57,581500.0,36.6111,36.8691,36.4897,36.8463,581500.0
2008-07-09 10:40:00,48.59,48.63,48.27,48.41,375000.0,36.8615,36.8918,36.6187,36.7249,375000.0
2008-07-09 10:50:00,48.41,48.44,47.99,48.25,385800.0,36.7249,36.7477,36.4063,36.6035,385800.0
2008-07-09 11:00:00,48.27,48.27,47.81,47.93,332300.0,36.6187,36.6187,36.2697,36.3608,332300.0
2008-07-09 11:10:00,47.93,48.08,47.85,47.95,286100.0,36.3608,36.4746,36.3001,36.3759,286100.0
2008-07-09 11:20:00,47.94,47.94,47.37,47.42,298300.0,36.3684,36.3684,35.9359,35.9739,298300.0
2008-07-09 11:30:00,47.42,47.67,47.4,47.47,185500.0,35.9739,36.1635,35.9587,36.0118,185500.0
2008-07-09 11:40:00,47.47,47.75,47.36,47.71,177700.0,36.0118,36.2242,35.9284,36.1939,177700.0
2008-07-09 11:50:00,47.71,47.94,47.69,47.77,269600.0,36.1939,36.3684,36.1787,36.2394,269600.0
2008-07-09 12:00:00,47.76,47.84,47.57,47.81,230500.0,36.2318,36.2925,36.0877,36.2697,230500.0
2008-07-09 12:10:00,47.81,47.94,47.56,47.76,253500.0,36.2697,36.3684,36.0801,36.2318,253500.0
2008-07-09 12:20:00,47.75,47.84,47.7,47.78,288500.0,36.2242,36.2925,36.1863,36.247,288500.0
2008-07-09 12:30:00,47.78,47.84,47.67,47.69,180500.0,36.247,36.2925,36.1635,36.1787,180500.0
2008-07-09 12:40:00,47.69,47.84,47.64,47.69,141900.0,36.1787,36.2925,36.1408,36.1787,141900.0
2008-07-09 12:50:00,47.7,47.81,47.65,47.66,117600.0,36.1863,36.2697,36.1484,36.1559,117600.0
2008-07-09 13:00:00,47.67,47.68,47.5,47.62,108300.0,36.1635,36.1711,36.0346,36.1256,108300.0
2008-07-09 13:10:00,47.61,47.78,47.6,47.67,177000.0,36.118,36.247,36.1104,36.1635,177000.0
2008-07-09 13:20:00,47.68,47.68,47.42,47.44,168200.0,36.1711,36.1711,35.9739,35.9891,168200.0
2008-07-09 13:30:00,47.44,47.61,47.43,47.45,125600.0,35.9891,36.118,35.9815,35.9966,125600.0
2008-07-09 13:40:00,47.46,47.6,47.45,47.59,137700.0,36.0042,36.1104,35.9966,36.1028,137700.0
2008-07-09 13:50:00,47.59,47.63,47.33,47.35,199600.0,36.1028,36.1332,35.9056,35.9208,199600.0
2008-07-09 14:00:00,47.36,47.41,47.25,47.29,312200.0,35.9284,35.9663,35.8449,35.8753,312200.0
2008-07-09 14:10:00,47.29,47.36,47.1,47.11,366200.0,35.8753,35.9284,35.7311,35.7387,366200.0
2008-07-09 14:20:00,47.1,47.4,47.05,47.37,282800.0,35.7311,35.9587,35.6932,35.9359,282800.0
2008-07-09 14:30:00,47.37,47.41,47.14,47.17,242300.0,35.9359,35.9663,35.7615,35.7842,242300.0
2008-07-09 14:40:00,47.16,47.3,47.03,47.08,250300.0,35.7766,35.8828,35.678,35.7159,250300.0
2008-07-09 14:50:00,47.09,47.15,46.84,46.84,260300.0,35.7235,35.7691,35.5339,35.5339,260300.0
2008-07-09 15:00:00,46.85,47.02,46.71,46.84,494100.0,35.5415,35.6704,35.4353,35.5339,494100.0
2008-07-09 15:10:00,46.85,47.19,46.84,47.06,263500.0,35.5415,35.7994,35.5339,35.7008,263500.0
2008-07-09 15:20:00,47.06,47.27,46.96,47.03,338600.0,35.7008,35.8601,35.6249,35.678,338600.0
2008-07-09 15:30:00,47.04,47.2,47.03,47.13,275400.0,35.6856,35.807,35.678,35.7539,275400.0
2008-07-09 15:40:00,47.12,47.13,46.68,46.73,502900.0,35.7463,35.7539,35.4125,35.4504,502900.0
2008-07-09 15:50:00,46.73,46.9,46.73,46.76,617300.0,35.4504,35.5794,35.4504,35.4732,617300.0
2008-07-10 09:30:00,46.85,47.54,46.77,47.01,348600.0,35.5415,36.0649,35.4808,35.6628,348600.0
2008-07-10 09:40:00,47.01,47.06,46.44,46.82,541900.0,35.6628,35.7008,35.2304,35.5187,541900.0
2008-07-10 09:50:00,46.82,47.22,46.71,46.87,353300.0,35.5187,35.8222,35.4353,35.5566,353300.0
2008-07-10 10:00:00,46.87,46.94,46.43,46.55,314300.0,35.5566,35.6097,35.2228,35.3139,314300.0
2008-07-10 10:10:00,46.52,46.61,46.16,46.25,333700.0,35.2911,35.3594,35.018,35.0863,333700.0
2008-07-10 10:20:00,46.25,46.76,46.2,46.71,341500.0,35.0863,35.4732,35.0484,35.4353,341500.0
2008-07-10 10:30:00,46.71,47.02,46.61,46.78,274500.0,35.4353,35.6704,35.3594,35.4884,274500.0
2008-07-10 10:40:00,46.8,47.24,46.8,47.2,382000.0,35.5035,35.8373,35.5035,35.807,382000.0
2008-07-10 10:50:00,47.2,47.22,46.97,47.03,248900.0,35.807,35.8222,35.6325,35.678,248900.0
2008-07-10 11:00:00,47.04,47.22,46.8,46.8,292900.0,35.6856,35.8222,35.5035,35.5035,292900.0
2008-07-10 11:10:00,46.8,46.97,46.77,46.94,281700.0,35.5035,35.6325,35.4808,35.6097,281700.0
2008-07-10 11:20:00,46.94,47.15,46.89,47.07,221100.0,35.6097,35.7691,35.5718,35.7084,221100.0
2008-07-10 11:30:00,47.07,47.61,47.06,47.47,335900.0,35.7084,36.118,35.7008,36.0118,335900.0
2008-07-10 11:40:00,47.47,47.56,47.34,47.37,165700.0,36.0118,36.0801,35.9132,35.9359,165700.0
2008-07-10 11:50:00,47.37,47.4,47.12,47.3,174700.0,35.9359,35.9587,35.7463,35.8828,174700.0
2008-07-10 12:00:00,47.32,47.53,47.25,47.39,159000.0,35.898,36.0573,35.8449,35.9511,159000.0
2008-07-10 12:10:00,47.38,47.62,47.35,47.52,291200.0,35.9435,36.1256,35.9208,36.0497,291200.0
2008-07-10 12:20:00,47.52,47.61,47.32,47.34,332300.0,36.0497,36.118,35.898,35.9132,332300.0
2008-07-10 12:30:00,47.32,47.51,47.25,47.43,141000.0,35.898,36.0422,35.8449,35.9815,141000.0
2008-07-10 12:40:00,47.43,47.55,47.25,47.29,223600.0,35.9815,36.0725,35.8449,35.8753,223600.0
2008-07-10 12:50:00,47.28,47.5,47.21,47.39,274100.0,35.8677,36.0346,35.8146,35.9511,274100.0
2008-07-10 13:00:00,47.38,47.5,47.29,47.47,181500.0,35.9435,36.0346,35.8753,36.0118,181500.0
2008-07-10 13:10:00,47.47,47.59,47.36,47.57,174000.0,36.0118,36.1028,35.9284,36.0877,174000.0
2008-07-10 13:20:00,47.58,47.65,47.47,47.57,337800.0,36.0953,36.1484,36.0118,36.0877,337800.0
2008-07-10 13:30:00,47.58,47.61,47.43,47.47,215500.0,36.0953,36.118,35.9815,36.0118,215500.0
2008-07-10 13:40:00,47.47,47.54,47.43,47.5,337100.0,36.0118,36.0649,35.9815,36.0346,337100.0
2008-07-10 13:50:00,47.5,47.64,47.45,47.48,631500.0,36.0346,36.1408,35.9966,36.0194,631500.0
2008-07-10 14:00:00,47.48,47.53,47.4,47.52,283100.0,36.0194,36.0573,35.9587,36.0497,283100.0
2008-07-10 14:10:00,47.52,47.56,47.3,47.45,247800.0,36.0497,36.0801,35.8828,35.9966,247800.0
2008-07-10 14:20:00,47.45,47.53,47.34,47.5,345800.0,35.9966,36.0573,35.9132,36.0346,345800.0
2008-07-10 14:30:00,47.51,47.53,47.28,47.48,319000.0,36.0422,36.0573,35.8677,36.0194,319000.0
2008-07-10 14:40:00,47.49,47.52,47.2,47.47,286200.0,36.027,36.0497,35.807,36.0118,286200.0
2008-07-10 14:50:00,47.47,47.58,47.35,47.36,250900.0,36.0118,36.0953,35.9208,35.9284,250900.0
2008-07-10 15:00:00,47.35,47.55,47.33,47.48,391400.0,35.9208,36.0725,35.9056,36.0194,391400.0
2008-07-10 15:10:00,47.48,47.66,47.44,47.53,284200.0,36.0194,36.1559,35.9891,36.0573,284200.0
2008-07-10 15:20:00,47.53,47.62,47.46,47.54,523200.0,36.0573,36.1256,36.0042,36.0649,523200.0
2008-07-10 15:30:00,47.53,47.6,47.37,47.54,395600.0,36.0573,36.1104,35.9359,36.0649,395600.0
2008-07-10 15:40:00,47.54,47.88,47.5,47.88,471900.0,36.0649,36.3228,36.0346,36.3228,471900.0
2008-07-10 15:50:00,47.88,48.12,47.73,48.03,904200.0,36.3228,36.5049,36.2091,36.4366,904200.0
2008-07-11 09:30:00,48.24,48.75,48.04,48.14,454600.0,36.5959,36.9828,36.4442,36.5201,454600.0
2008-07-11 09:40:00,48.14,48.9,48.03,48.75,665600.0,36.5201,37.0966,36.4366,36.9828,665600.0
2008-07-11 09:50:00,48.75,48.76,48.5,48.67,357600.0,36.9828,36.9904,36.7932,36.9222,357600.0
2008-07-11 10:00:00,48.67,48.75,48.49,48.6,347800.0,36.9222,36.9828,36.7856,36.8691,347800.0
2008-07-11 10:10:00,48.6,48.98,48.54,48.83,324300.0,36.8691,37.1573,36.8235,37.0435,324300.0
2008-07-11 10:20:00,48.83,48.88,48.19,48.31,448900.0,37.0435,37.0815,36.558,36.6491,448900.0
2008-07-11 10:30:00,48.3,48.51,48.1,48.24,375800.0,36.6415,36.8008,36.4897,36.5959,375800.0
2008-07-11 10:40:00,48.23,48.38,48.02,48.35,319100.0,36.5884,36.7022,36.4291,36.6794,319100.0
2008-07-11 10:50:00,48.37,48.39,48.1,48.17,197600.0,36.6946,36.7097,36.4897,36.5428,197600.0
2008-07-11 11:00:00,48.18,48.3,48.05,48.15,194900.0,36.5504,36.6415,36.4518,36.5277,194900.0
2008-07-11 11:10:00,48.13,48.22,47.73,47.81,242000.0,36.5125,36.5808,36.2091,36.2697,242000.0
2008-07-11 11:20:00,47.81,47.82,47.47,47.53,311100.0,36.2697,36.2773,36.0118,36.0573,311100.0
2008-07-11 11:30:00,47.53,47.57,47.35,47.38,220300.0,36.0573,36.0877,35.9208,35.9435,220300.0
2008-07-11 11:40:00,47.37,47.51,47.32,47.44,147800.0,35.9359,36.0422,35.898,35.9891,147800.0
2008-07-11 11:50:00,47.45,47.9,47.44,47.76,191900.0,35.9966,36.338,35.9891,36.2318,191900.0
2008-07-11 12:00:00,47.76,47.83,47.64,47.74,146600.0,36.2318,36.2849,36.1408,36.2166,146600.0
2008-07-11 12:10:00,47.74,47.79,47.64,47.68,229700.0,36.2166,36.2546,36.1408,36.1711,229700.0
2008-07-11 12:20:00,47.68,47.73,47.41,47.56,160300.0,36.1711,36.2091,35.9663,36.0801,160300.0
2008-07-11 12:30:00,47.56,47.61,47.38,47.38,124700.0,36.0801,36.118,35.9435,35.9435,124700.0
2008-07-11 12:40:00,47.37,47.66,47.25,47.29,147500.0,35.9359,36.1559,35.8449,35.8753,147500.0
2008-07-11 12:50:00,47.29,47.42,47.17,47.35,341900.0,35.8753,35.9739,35.7842,35.9208,341900.0
2008-07-11 13:00:00,47.35,47.5,47.23,47.4,189800.0,35.9208,36.0346,35.8297,35.9587,189800.0
2008-07-11 13:10:00,47.38,47.57,47.28,47.5,211200.0,35.9435,36.0877,35.8677,36.0346,211200.0
2008-07-11 13:20:00,47.5,47.62,47.36,47.38,203500.0,36.0346,36.1256,35.9284,35.9435,203500.0
2008-07-11 13:30:00,47.38,47.73,47.36,47.69,191700.0,35.9435,36.2091,35.9284,36.1787,191700.0
2008-07-11 13:40:00,47.7,47.78,47.54,47.7,239500.0,36.1863,36.247,36.0649,36.1863,239500.0
2008-07-11 13:50:00,47.72,47.84,47.59,47.77,178700.0,36.2015,36.2925,36.1028,36.2394,178700.0
2008-07-11 14:00:00,47.77,48.03,47.68,47.78,268100.0,36.2394,36.4366,36.1711,36.247,268100.0
2008-07-11 14:10:00,47.77,47.98,47.73,47.87,219100.0,36.2394,36.3987,36.2091,36.3153,219100.0
2008-07-11 14:20:00,47.86,47.87,47.61,47.71,322900.0,36.3077,36.3153,36.118,36.1939,322900.0
2008-07-11 14:30:00,47.73,47.85,47.57,47.77,150800.0,36.2091,36.3001,36.0877,36.2394,150800.0
2008-07-11 14:40:00,47.77,48.13,47.75,48.11,213600.0,36.2394,36.5125,36.2242,36.4973,213600.0
2008-07-11 14:50:00,48.12,48.36,47.85,48.36,407600.0,36.5049,36.687,36.3001,36.687,407600.0
2008-07-11 15:00:00,48.36,48.63,48.06,48.1,545900.0,36.687,36.8918,36.4594,36.4897,545900.0
2008-07-11 15:10:00,48.1,48.31,47.81,48.01,415800.0,36.4897,36.6491,36.2697,36.4215,415800.0
2008-07-11 15:20:00,48.02,48.11,47.85,47.94,374600.0,36.4291,36.4973,36.3001,36.3684,374600.0
2008-07-11 15:30:00,47.97,48.02,47.76,47.85,274600.0,36.3911,36.4291,36.2318,36.3001,274600.0
2008-07-11 15:40:00,47.84,47.99,47.76,47.94,335200.0,36.2925,36.4063,36.2318,36.3684,335200.0
2008-07-11 15:50:00,47.95,48.2,47.9,48.0,525900.0,36.3759,36.5656,36.338,36.4139,525900.0
2008-07-14 09:30:00,48.23,49.38,48.23,48.95,516600.0,36.5884,37.4608,36.5884,37.1346,516600.0
2008-07-14 09:40:00,48.9,49.07,48.73,49.03,482600.0,37.0966,37.2256,36.9677,37.1953,482600.0
2008-07-14 09:50:00,49.04,49.31,48.89,49.09,389400.0,37.2028,37.4077,37.0891,37.2408,389400.0
2008-07-14 10:00:00,49.1,49.69,49.07,49.6,325700.0,37.2484,37.696,37.2256,37.6277,325700.0
2008-07-14 10:10:00,49.6,50.08,49.6,50.07,644000.0,37.6277,37.9918,37.6277,37.9842,644000.0
2008-07-14 10:20:00,50.08,50.08,49.61,49.66,276000.0,37.9918,37.9918,37.6353,37.6732,276000.0
2008-07-14 10:30:00,49.65,49.7,49.45,49.53,336000.0,37.6656,37.7035,37.5139,37.5746,336000.0
2008-07-14 10:40:00,49.54,49.56,49.05,49.13,331200.0,37.5822,37.5973,37.2104,37.2711,331200.0
2008-07-14 10:50:00,49.13,49.3,48.9,49.18,315600.0,37.2711,37.4001,37.0966,37.3091,315600.0
2008-07-14 11:00:00,49.19,49.48,49.13,49.41,204200.0,37.3166,37.5366,37.2711,37.4835,204200.0
2008-07-14 11:10:00,49.4,49.41,49.07,49.19,146300.0,37.476,37.4835,37.2256,37.3166,146300.0
2008-07-14 11:20:00,49.2,49.31,48.99,49.04,149100.0,37.3242,37.4077,37.1649,37.2028,149100.0
2008-07-14 11:30:00,49.07,49.1,48.91,48.94,139100.0,37.2256,37.2484,37.1042,37.127,139100.0
2008-07-14 11:40:00,48.94,49.09,48.82,49.01,185900.0,37.127,37.2408,37.036,37.1801,185900.0
2008-07-14 11:50:00,49.02,49.04,48.47,48.71,147400.0,37.1877,37.2028,36.7704,36.9525,147400.0
2008-07-14 12:00:00,48.71,48.86,48.45,48.84,221300.0,36.9525,37.0663,36.7553,37.0511,221300.0
2008-07-14 12:10:00,48.86,48.91,48.61,48.9,194300.0,37.0663,37.1042,36.8766,37.0966,194300.0
2008-07-14 12:20:00,48.89,48.9,48.64,48.87,150400.0,37.0891,37.0966,36.8994,37.0739,150400.0
2008-07-14 12:30:00,48.87,48.92,48.7,48.81,91400.0,37.0739,37.1118,36.9449,37.0284,91400.0
2008-07-14 12:40:00,48.81,48.97,48.78,48.93,80400.0,37.0284,37.1497,37.0056,37.1194,80400.0
2008-07-14 12:50:00,48.93,49.25,48.92,49.21,106100.0,37.1194,37.3622,37.1118,37.3318,106100.0
2008-07-14 13:00:00,49.19,49.19,48.96,49.02,123500.0,37.3166,37.3166,37.1422,37.1877,123500.0
2008-07-14 13:10:00,49.02,49.13,48.94,48.97,140200.0,37.1877,37.2711,37.127,37.1497,140200.0
2008-07-14 13:20:00,48.96,49.05,48.83,48.93,211100.0,37.1422,37.2104,37.0435,37.1194,211100.0
2008-07-14 13:30:00,48.92,48.97,48.75,48.97,174500.0,37.1118,37.1497,36.9828,37.1497,174500.0
2008-07-14 13:40:00,48.96,49.07,48.85,48.91,143000.0,37.1422,37.2256,37.0587,37.1042,143000.0
2008-07-14 13:50:00,48.91,49.09,48.86,49.06,152000.0,37.1042,37.2408,37.0663,37.218,152000.0
2008-07-14 14:00:00,49.08,49.1,48.91,49.02,116300.0,37.2332,37.2484,37.1042,37.1877,116300.0
2008-07-14 14:10:00,49.03,49.09,48.92,49.01,123800.0,37.1953,37.2408,37.1118,37.1801,123800.0
2008-07-14 14:20:00,49.02,49.08,48.97,49.07,143000.0,37.1877,37.2332,37.1497,37.2256,143000.0
2008-07-14 14:30:00,49.07,49.15,49.06,49.09,145700.0,37.2256,37.2863,37.218,37.2408,145700.0
2008-07-14 14:40:00,49.09,49.17,48.99,49.03,399900.0,37.2408,37.3015,37.1649,37.1953,399900.0
2008-07-14 14:50:00,49.03,49.06,48.97,49.04,125000.0,37.1953,37.218,37.1497,37.2028,125000.0
2008-07-14 15:00:00,49.03,49.05,48.7,48.84,170000.0,37.1953,37.2104,36.9449,37.0511,170000.0
2008-07-14 15:10:00,48.83,48.95,48.74,48.79,146300.0,37.0435,37.1346,36.9753,37.0132,146300.0
2008-07-14 15:20:00,48.79,49.09,48.73,49.06,305800.0,37.0132,37.2408,36.9677,37.218,305800.0
2008-07-14 15:30:00,49.06,49.26,49.03,49.23,313400.0,37.218,37.3697,37.1953,37.347,313400.0
2008-07-14 15:40:00,49.21,49.34,49.12,49.32,370100.0,37.3318,37.4304,37.2635,37.4153,370100.0
2008-07-14 15:50:00,49.32,49.32,49.07,49.16,430600.0,37.4153,37.4153,37.2256,37.2939,430600.0
2008-07-15 09:30:00,48.83,49.06,48.56,48.75,425900.0,37.0435,37.218,36.8387,36.9828,425900.0
2008-07-15 09:40:00,48.76,48.76,48.33,48.44,233200.0,36.9904,36.9904,36.6642,36.7477,233200.0
2008-07-15 09:50:00,48.43,48.61,48.09,48.42,430700.0,36.7401,36.8766,36.4822,36.7325,430700.0
2008-07-15 10:00:00,48.42,48.49,47.79,48.14,555000.0,36.7325,36.7856,36.2546,36.5201,555000.0
2008-07-15 10:10:00,48.15,48.23,47.9,47.99,326600.0,36.5277,36.5884,36.338,36.4063,326600.0
2008-07-15 10:20:00,48.0,48.15,47.88,48.01,395700.0,36.4139,36.5277,36.3228,36.4215,395700.0
2008-07-15 10:30:00,47.99,48.09,47.82,47.9,312800.0,36.4063,36.4822,36.2773,36.338,312800.0
2008-07-15 10:40:00,47.88,47.94,47.8,47.92,286400.0,36.3228,36.3684,36.2622,36.3532,286400.0
2008-07-15 10:50:00,47.92,48.03,47.84,47.94,247900.0,36.3532,36.4366,36.2925,36.3684,247900.0
2008-07-15 11:00:00,47.93,47.95,47.24,47.35,374700.0,36.3608,36.3759,35.8373,35.9208,374700.0
2008-07-15 11:10:00,47.35,47.47,47.08,47.15,459900.0,35.9208,36.0118,35.7159,35.7691,459900.0
2008-07-15 11:20:00,47.14,47.23,46.76,46.98,428900.0,35.7615,35.8297,35.4732,35.6401,428900.0
2008-07-15 11:30:00,46.98,47.43,46.97,47.24,412500.0,35.6401,35.9815,35.6325,35.8373,412500.0
2008-07-15 11:40:00,47.22,47.44,47.05,47.42,182800.0,35.8222,35.9891,35.6932,35.9739,182800.0
2008-07-15 11:50:00,47.42,47.64,47.2,47.56,261700.0,35.9739,36.1408,35.807,36.0801,261700.0
2008-07-15 12:00:00,47.55,47.68,47.36,47.66,266200.0,36.0725,36.1711,35.9284,36.1559,266200.0
2008-07-15 12:10:00,47.65,47.69,47.2,47.22,187300.0,36.1484,36.1787,35.807,35.8222,187300.0
2008-07-15 12:20:00,47.25,47.46,47.2,47.34,166600.0,35.8449,36.0042,35.807,35.9132,166600.0
2008-07-15 12:30:00,47.34,47.51,47.11,47.47,327000.0,35.9132,36.0422,35.7387,36.0118,327000.0
2008-07-15 12:40:00,47.47,47.7,47.45,47.64,216100.0,36.0118,36.1863,35.9966,36.1408,216100.0
2008-07-15 12:50:00,47.64,47.67,47.19,47.3,195700.0,36.1408,36.1635,35.7994,35.8828,195700.0
2008-07-15 13:00:00,47.3,47.64,47.24,47.6,207100.0,35.8828,36.1408,35.8373,36.1104,207100.0
2008-07-15 13:10:00,47.58,47.8,47.53,47.61,223200.0,36.0953,36.2622,36.0573,36.118,223200.0
2008-07-15 13:20:00,47.61,47.84,47.6,47.79,380900.0,36.118,36.2925,36.1104,36.2546,380900.0
2008-07-15 13:30:00,47.79,47.8,47.55,47.59,303200.0,36.2546,36.2622,36.0725,36.1028,303200.0
2008-07-15 13:40:00,47.6,47.71,47.48,47.5,263300.0,36.1104,36.1939,36.0194,36.0346,263300.0
2008-07-15 13:50:00,47.5,47.56,47.3,47.36,226700.0,36.0346,36.0801,35.8828,35.9284,226700.0
2008-07-15 14:00:00,47.35,47.37,47.04,47.23,245500.0,35.9208,35.9359,35.6856,35.8297,245500.0
2008-07-15 14:10:00,47.21,47.31,47.03,47.27,248900.0,35.8146,35.8904,35.678,35.8601,248900.0
2008-07-15 14:20:00,47.26,47.33,47.0,47.16,360400.0,35.8525,35.9056,35.6553,35.7766,360400.0
2008-07-15 14:30:00,47.17,47.28,47.1,47.26,245200.0,35.7842,35.8677,35.7311,35.8525,245200.0
2008-07-15 14:40:00,47.26,47.31,47.15,47.23,196800.0,35.8525,35.8904,35.7691,35.8297,196800.0
2008-07-15 14:50:00,47.22,47.33,47.15,47.23,227700.0,35.8222,35.9056,35.7691,35.8297,227700.0
2008-07-15 15:00:00,47.24,47.5,47.22,47.45,359500.0,35.8373,36.0346,35.8222,35.9966,359500.0
2008-07-15 15:10:00,47.45,47.6,47.35,47.55,334500.0,35.9966,36.1104,35.9208,36.0725,334500.0
2008-07-15 15:20:00,47.55,47.55,47.21,47.21,321700.0,36.0725,36.0725,35.8146,35.8146,321700.0
2008-07-15 15:30:00,47.21,47.31,47.05,47.16,427400.0,35.8146,35.8904,35.6932,35.7766,427400.0
2008-07-15 15:40:00,47.16,47.16,46.81,46.89,717400.0,35.7766,35.7766,35.5111,35.5718,717400.0
2008-07-15 15:50:00,46.9,47.0,46.65,46.66,874800.0,35.5794,35.6553,35.3897,35.3973,874800.0
2008-07-16 09:30:00,46.69,47.34,46.22,47.34,648000.0,35.4201,35.9132,35.0635,35.9132,648000.0
2008-07-16 09:40:00,47.33,47.34,46.63,46.75,643700.0,35.9056,35.9132,35.3746,35.4656,643700.0
2008-07-16 09:50:00,46.73,46.78,46.54,46.75,538800.0,35.4504,35.4884,35.3063,35.4656,538800.0
2008-07-16 10:00:00,46.75,47.26,46.65,46.94,628300.0,35.4656,35.8525,35.3897,35.6097,628300.0
2008-07-16 10:10:00,46.97,46.97,46.58,46.74,592700.0,35.6325,35.6325,35.3366,35.458,592700.0
2008-07-16 10:20:00,46.75,46.82,46.62,46.68,414200.0,35.4656,35.5187,35.367,35.4125,414200.0
2008-07-16 10:30:00,46.68,46.79,45.65,45.69,702800.0,35.4125,35.4959,34.6311,34.6615,702800.0
2008-07-16 10:40:00,45.7,46.03,45.28,45.37,766700.0,34.669,34.9194,34.3504,34.4187,766700.0
2008-07-16 10:50:00,45.35,45.93,45.15,45.93,722400.0,34.4035,34.8435,34.2518,34.8435,722400.0
2008-07-16 11:00:00,45.93,46.22,45.73,46.17,691100.0,34.8435,35.0635,34.6918,35.0256,691100.0
2008-07-16 11:10:00,46.16,46.18,45.7,45.71,447300.0,35.018,35.0332,34.669,34.6766,447300.0
2008-07-16 11:20:00,45.71,46.22,45.64,46.21,516800.0,34.6766,35.0635,34.6235,35.0559,516800.0
2008-07-16 11:30:00,46.21,46.49,46.16,46.48,453500.0,35.0559,35.2684,35.018,35.2608,453500.0
2008-07-16 11:40:00,46.47,46.77,46.4,46.74,466600.0,35.2532,35.4808,35.2001,35.458,466600.0
2008-07-16 11:50:00,46.75,46.8,46.47,46.52,481800.0,35.4656,35.5035,35.2532,35.2911,481800.0
2008-07-16 12:00:00,46.52,46.8,46.49,46.63,354100.0,35.2911,35.5035,35.2684,35.3746,354100.0
2008-07-16 12:10:00,46.63,46.75,46.52,46.54,219800.0,35.3746,35.4656,35.2911,35.3063,219800.0
2008-07-16 12:20:00,46.53,46.66,46.3,46.35,267300.0,35.2987,35.3973,35.1242,35.1622,267300.0
2008-07-16 12:30:00,46.37,46.5,46.23,46.28,216300.0,35.1773,35.2759,35.0711,35.109,216300.0
2008-07-16 12:40:00,46.29,46.46,46.26,46.37,278900.0,35.1166,35.2456,35.0939,35.1773,278900.0
2008-07-16 12:50:00,46.38,46.44,46.28,46.31,306000.0,35.1849,35.2304,35.109,35.1318,306000.0
2008-07-16 13:00:00,46.3,46.39,46.13,46.2,479500.0,35.1242,35.1925,34.9953,35.0484,479500.0
2008-07-16 13:10:00,46.2,46.21,46.0,46.0,379900.0,35.0484,35.0559,34.8966,34.8966,379900.0
2008-07-16 13:20:00,46.0,46.21,45.92,46.0,266400.0,34.8966,35.0559,34.8359,34.8966,266400.0
2008-07-16 13:30:00,46.0,46.11,45.91,46.1,233700.0,34.8966,34.9801,34.8284,34.9725,233700.0
2008-07-16 13:40:00,46.1,46.17,45.86,45.91,206800.0,34.9725,35.0256,34.7904,34.8284,206800.0
2008-07-16 13:50:00,45.9,46.21,45.85,46.09,164300.0,34.8208,35.0559,34.7828,34.9649,164300.0
2008-07-16 14:00:00,46.09,46.14,45.9,46.14,344500.0,34.9649,35.0028,34.8208,35.0028,344500.0
2008-07-16 14:10:00,46.13,46.34,46.12,46.33,354900.0,34.9953,35.1546,34.9877,35.147,354900.0
2008-07-16 14:20:00,46.33,46.54,46.29,46.36,274900.0,35.147,35.3063,35.1166,35.1697,274900.0
2008-07-16 14:30:00,46.37,46.53,46.25,46.46,217500.0,35.1773,35.2987,35.0863,35.2456,217500.0
2008-07-16 14:40:00,46.45,46.46,46.14,46.31,241800.0,35.238,35.2456,35.0028,35.1318,241800.0
2008-07-16 14:50:00,46.3,46.33,46.12,46.12,223000.0,35.1242,35.147,34.9877,34.9877,223000.0
2008-07-16 15:00:00,46.13,46.51,46.13,46.27,343000.0,34.9953,35.2835,34.9953,35.1015,343000.0
2008-07-16 15:10:00,46.27,46.51,46.16,46.4,245900.0,35.1015,35.2835,35.018,35.2001,245900.0
2008-07-16 15:20:00,46.4,46.47,46.36,46.39,276000.0,35.2001,35.2532,35.1697,35.1925,276000.0
2008-07-16 15:30:00,46.39,46.58,46.3,46.58,388300.0,35.1925,35.3366,35.1242,35.3366,388300.0
2008-07-16 15:40:00,46.57,46.58,46.25,46.42,633600.0,35.329,35.3366,35.0863,35.2153,633600.0
2008-07-16 15:50:00,46.42,46.61,46.39,46.58,683900.0,35.2153,35.3594,35.1925,35.3366,683900.0
2008-07-17 09:30:00,46.76,47.65,46.73,47.63,698700.0,35.4732,36.1484,35.4504,36.1332,698700.0
2008-07-17 09:40:00,47.63,47.73,47.47,47.52,752500.0,36.1332,36.2091,36.0118,36.0497,752500.0
2008-07-17 09:50:00,47.53,47.78,47.42,47.66,669500.0,36.0573,36.247,35.9739,36.1559,669500.0
2008-07-17 10:00:00,47.66,48.12,47.62,48.0,656800.0,36.1559,36.5049,36.1256,36.4139,656800.0
2008-07-17 10:10:00,48.0,48.01,47.61,47.77,494700.0,36.4139,36.4215,36.118,36.2394,494700.0
2008-07-17 10:20:00,47.77,47.81,47.6,47.69,372400.0,36.2394,36.2697,36.1104,36.1787,372400.0
2008-07-17 10:30:00,47.7,47.84,46.94,46.94,441700.0,36.1863,36.2925,35.6097,35.6097,441700.0
2008-07-17 10:40:00,46.96,47.53,46.92,47.51,470400.0,35.6249,36.0573,35.5946,36.0422,470400.0
2008-07-17 10:50:00,47.5,47.6,47.14,47.23,234000.0,36.0346,36.1104,35.7615,35.8297,234000.0
2008-07-17 11:00:00,47.25,47.58,47.24,47.5,251100.0,35.8449,36.0953,35.8373,36.0346,251100.0
2008-07-17 11:10:00,47.47,47.52,46.99,47.15,363700.0,36.0118,36.0497,35.6477,35.7691,363700.0
2008-07-17 11:20:00,47.15,47.36,46.96,47.11,294500.0,35.7691,35.9284,35.6249,35.7387,294500.0
2008-07-17 11:30:00,47.12,47.46,47.04,47.13,206100.0,35.7463,36.0042,35.6856,35.7539,206100.0
2008-07-17 11:40:00,47.11,47.14,46.91,46.91,237600.0,35.7387,35.7615,35.587,35.587,237600.0
2008-07-17 11:50:00,46.9,47.3,46.43,46.52,382500.0,35.5794,35.8828,35.2228,35.2911,382500.0
2008-07-17 12:00:00,46.54,47.1,46.51,47.03,341200.0,35.3063,35.7311,35.2835,35.678,341200.0
2008-07-17 12:10:00,47.02,47.17,46.9,47.09,314900.0,35.6704,35.7842,35.5794,35.7235,314900.0
2008-07-17 12:20:00,47.08,47.17,46.9,47.08,227100.0,35.7159,35.7842,35.5794,35.7159,227100.0
2008-07-17 12:30:00,47.07,47.15,46.72,46.8,320800.0,35.7084,35.7691,35.4428,35.5035,320800.0
2008-07-17 12:40:00,46.81,46.99,46.61,46.63,269900.0,35.5111,35.6477,35.3594,35.3746,269900.0
2008-07-17 12:50:00,46.64,46.65,46.22,46.47,389300.0,35.3822,35.3897,35.0635,35.2532,389300.0
2008-07-17 13:00:00,46.48,46.65,46.13,46.16,360100.0,35.2608,35.3897,34.9953,35.018,360100.0
2008-07-17 13:10:00,46.16,46.21,45.83,46.1,449900.0,35.018,35.0559,34.7677,34.9725,449900.0
2008-07-17 13:20:00,46.1,46.16,45.97,46.1,384900.0,34.9725,35.018,34.8739,34.9725,384900.0
2008-07-17 13:30:00,46.1,46.2,45.92,46.19,358400.0,34.9725,35.0484,34.8359,35.0408,358400.0
2008-07-17 13:40:00,46.19,46.26,45.82,45.91,466900.0,35.0408,35.0939,34.7601,34.8284,466900.0
2008-07-17 13:50:00,45.91,45.98,45.83,45.9,243300.0,34.8284,34.8815,34.7677,34.8208,243300.0
2008-07-17 14:00:00,45.9,45.94,45.6,45.6,269000.0,34.8208,34.8511,34.5932,34.5932,269000.0
2008-07-17 14:10:00,45.58,45.72,45.42,45.42,565800.0,34.578,34.6842,34.4566,34.4566,565800.0
2008-07-17 14:20:00,45.43,45.46,45.21,45.22,426000.0,34.4642,34.487,34.2973,34.3049,426000.0
2008-07-17 14:30:00,45.22,45.47,45.18,45.44,282400.0,34.3049,34.4946,34.2746,34.4718,282400.0
2008-07-17 14:40:00,45.44,45.52,45.13,45.3,367000.0,34.4718,34.5325,34.2366,34.3656,367000.0
2008-07-17 14:50:00,45.3,45.39,45.17,45.21,329800.0,34.3656,34.4339,34.267,34.2973,329800.0
2008-07-17 15:00:00,45.23,45.28,44.86,44.94,613500.0,34.3125,34.3504,34.0318,34.0925,613500.0
2008-07-17 15:10:00,44.95,45.13,44.82,45.01,594100.0,34.1001,34.2366,34.0015,34.1456,594100.0
2008-07-17 15:20:00,44.99,45.3,44.91,44.99,557200.0,34.1304,34.3656,34.0697,34.1304,557200.0
2008-07-17 15:30:00,44.99,45.4,44.99,45.4,798300.0,34.1304,34.4415,34.1304,34.4415,798300.0
2008-07-17 15:40:00,45.4,45.74,45.27,45.74,1133900.0,34.4415,34.6994,34.3428,34.6994,1133900.0
2008-07-17 15:50:00,45.74,46.28,45.7,46.25,1296600.0,34.6994,35.109,34.669,35.0863,1296600.0
2008-07-18 09:30:00,46.8,47.37,46.28,47.02,2270600.0,35.5035,35.9359,35.109,35.6704,2270600.0
2008-07-18 09:40:00,47.01,47.3,46.88,47.03,850100.0,35.6628,35.8828,35.5642,35.678,850100.0
2008-07-18 09:50:00,47.02,47.51,46.99,47.47,716900.0,35.6704,36.0422,35.6477,36.0118,716900.0
2008-07-18 10:00:00,47.46,47.68,47.12,47.24,691200.0,36.0042,36.1711,35.7463,35.8373,691200.0
2008-07-18 10:10:00,47.28,47.4,46.98,47.02,444100.0,35.8677,35.9587,35.6401,35.6704,444100.0
2008-07-18 10:20:00,47.02,47.36,46.97,47.32,546000.0,35.6704,35.9284,35.6325,35.898,546000.0
2008-07-18 10:30:00,47.32,47.55,47.23,47.47,381100.0,35.898,36.0725,35.8297,36.0118,381100.0
2008-07-18 10:40:00,47.46,47.55,47.13,47.3,301600.0,36.0042,36.0725,35.7539,35.8828,301600.0
2008-07-18 10:50:00,47.29,47.32,46.96,47.16,305100.0,35.8753,35.898,35.6249,35.7766,305100.0
2008-07-18 11:00:00,47.17,47.19,46.93,47.1,208500.0,35.7842,35.7994,35.6022,35.7311,208500.0
2008-07-18 11:10:00,47.1,47.16,46.92,46.92,361000.0,35.7311,35.7766,35.5946,35.5946,361000.0
2008-07-18 11:20:00,46.91,47.09,46.52,47.08,410900.0,35.587,35.7235,35.2911,35.7159,410900.0
2008-07-18 11:30:00,47.07,47.21,46.97,47.14,320600.0,35.7084,35.8146,35.6325,35.7615,320600.0
2008-07-18 11:40:00,47.13,47.19,46.95,47.03,194000.0,35.7539,35.7994,35.6173,35.678,194000.0
2008-07-18 11:50:00,47.03,47.26,46.99,47.22,277000.0,35.678,35.8525,35.6477,35.8222,277000.0
2008-07-18 12:00:00,47.22,47.43,47.08,47.43,192700.0,35.8222,35.9815,35.7159,35.9815,192700.0
2008-07-18 12:10:00,47.43,47.45,47.24,47.25,203100.0,35.9815,35.9966,35.8373,35.8449,203100.0
2008-07-18 12:20:00,47.23,47.32,47.16,47.31,181700.0,35.8297,35.898,35.7766,35.8904,181700.0
2008-07-18 12:30:00,47.32,47.49,47.31,47.45,154000.0,35.898,36.027,35.8904,35.9966,154000.0
2008-07-18 12:40:00,47.45,47.57,47.35,47.41,210200.0,35.9966,36.0877,35.9208,35.9663,210200.0
2008-07-18 12:50:00,47.41,47.5,47.25,47.45,178600.0,35.9663,36.0346,35.8449,35.9966,178600.0
2008-07-18 13:00:00,47.45,47.47,47.2,47.28,160000.0,35.9966,36.0118,35.807,35.8677,160000.0
2008-07-18 13:10:00,47.28,47.49,47.14,47.14,173800.0,35.8677,36.027,35.7615,35.7615,173800.0
2008-07-18 13:20:00,47.15,47.36,47.03,47.11,212800.0,35.7691,35.9284,35.678,35.7387,212800.0
2008-07-18 13:30:00,47.1,47.2,47.0,47.06,217000.0,35.7311,35.807,35.6553,35.7008,217000.0
2008-07-18 13:40:00,47.07,47.41,47.07,47.31,239000.0,35.7084,35.9663,35.7084,35.8904,239000.0
2008-07-18 13:50:00,47.32,47.47,47.26,47.39,117700.0,35.898,36.0118,35.8525,35.9511,117700.0
2008-07-18 14:00:00,47.39,47.48,47.31,47.43,197000.0,35.9511,36.0194,35.8904,35.9815,197000.0
2008-07-18 14:10:00,47.43,47.49,47.17,47.33,249600.0,35.9815,36.027,35.7842,35.9056,249600.0
2008-07-18 14:20:00,47.31,47.35,47.17,47.3,175100.0,35.8904,35.9208,35.7842,35.8828,175100.0
2008-07-18 14:30:00,47.29,47.34,47.1,47.1,187100.0,35.8753,35.9132,35.7311,35.7311,187100.0
2008-07-18 14:40:00,47.1,47.17,47.02,47.02,207300.0,35.7311,35.7842,35.6704,35.6704,207300.0
2008-07-18 14:50:00,47.03,47.03,46.86,46.88,241400.0,35.678,35.678,35.5491,35.5642,241400.0
2008-07-18 15:00:00,46.88,46.94,46.76,46.78,310800.0,35.5642,35.6097,35.4732,35.4884,310800.0
2008-07-18 15:10:00,46.78,46.78,46.63,46.66,255200.0,35.4884,35.4884,35.3746,35.3973,255200.0
2008-07-18 15:20:00,46.67,46.83,46.63,46.79,266600.0,35.4049,35.5263,35.3746,35.4959,266600.0
2008-07-18 15:30:00,46.78,46.88,46.73,46.75,306700.0,35.4884,35.5642,35.4504,35.4656,306700.0
2008-07-18 15:40:00,46.76,47.01,46.75,46.91,372100.0,35.4732,35.6628,35.4656,35.587,372100.0
2008-07-18 15:50:00,46.92,47.03,46.8,47.01,763900.0,35.5946,35.678,35.5035,35.6628,763900.0
2008-07-21 09:30:00,47.79,48.0,47.47,47.55,694500.0,36.2546,36.4139,36.0118,36.0725,694500.0
2008-07-21 09:40:00,47.55,47.68,47.29,47.34,316700.0,36.0725,36.1711,35.8753,35.9132,316700.0
2008-07-21 09:50:00,47.35,47.39,47.06,47.3,356100.0,35.9208,35.9511,35.7008,35.8828,356100.0
2008-07-21 10:00:00,47.29,47.37,47.21,47.36,414700.0,35.8753,35.9359,35.8146,35.9284,414700.0
2008-07-21 10:10:00,47.35,47.47,47.26,47.41,385100.0,35.9208,36.0118,35.8525,35.9663,385100.0
2008-07-21 10:20:00,47.4,47.75,47.34,47.75,349500.0,35.9587,36.2242,35.9132,36.2242,349500.0
2008-07-21 10:30:00,47.73,48.03,47.61,48.03,357400.0,36.2091,36.4366,36.118,36.4366,357400.0
2008-07-21 10:40:00,48.02,48.02,47.62,47.66,324900.0,36.4291,36.4291,36.1256,36.1559,324900.0
2008-07-21 10:50:00,47.68,47.88,47.62,47.8,218400.0,36.1711,36.3228,36.1256,36.2622,218400.0
2008-07-21 11:00:00,47.79,47.87,47.69,47.72,280300.0,36.2546,36.3153,36.1787,36.2015,280300.0
2008-07-21 11:10:00,47.72,48.18,47.68,48.02,529900.0,36.2015,36.5504,36.1711,36.4291,529900.0
2008-07-21 11:20:00,48.01,48.14,47.82,48.09,267900.0,36.4215,36.5201,36.2773,36.4822,267900.0
2008-07-21 11:30:00,48.09,48.61,48.08,48.6,437500.0,36.4822,36.8766,36.4746,36.8691,437500.0
2008-07-21 11:40:00,48.6,48.72,48.28,48.33,430400.0,36.8691,36.9601,36.6263,36.6642,430400.0
2008-07-21 11:50:00,48.33,48.41,48.23,48.31,160500.0,36.6642,36.7249,36.5884,36.6491,160500.0
2008-07-21 12:00:00,48.31,48.33,47.95,48.0,187700.0,36.6491,36.6642,36.3759,36.4139,187700.0
2008-07-21 12:10:00,48.0,48.14,47.99,48.03,589500.0,36.4139,36.5201,36.4063,36.4366,589500.0
2008-07-21 12:20:00,48.03,48.32,47.95,48.27,443900.0,36.4366,36.6566,36.3759,36.6187,443900.0
2008-07-21 12:30:00,48.28,48.35,48.1,48.13,227400.0,36.6263,36.6794,36.4897,36.5125,227400.0
2008-07-21 12:40:00,48.14,48.29,48.09,48.13,261300.0,36.5201,36.6339,36.4822,36.5125,261300.0
2008-07-21 12:50:00,48.13,48.28,48.1,48.2,242300.0,36.5125,36.6263,36.4897,36.5656,242300.0
2008-07-21 13:00:00,48.22,48.28,48.16,48.22,219100.0,36.5808,36.6263,36.5353,36.5808,219100.0
2008-07-21 13:10:00,48.22,48.22,48.14,48.17,147900.0,36.5808,36.5808,36.5201,36.5428,147900.0
2008-07-21 13:20:00,48.15,48.16,48.01,48.1,184400.0,36.5277,36.5353,36.4215,36.4897,184400.0
2008-07-21 13:30:00,48.09,48.18,48.03,48.05,246700.0,36.4822,36.5504,36.4366,36.4518,246700.0
2008-07-21 13:40:00,48.04,48.17,48.02,48.16,248200.0,36.4442,36.5428,36.4291,36.5353,248200.0
2008-07-21 13:50:00,48.16,48.25,48.04,48.11,525300.0,36.5353,36.6035,36.4442,36.4973,525300.0
2008-07-21 14:00:00,48.11,48.32,48.07,48.28,248400.0,36.4973,36.6566,36.467,36.6263,248400.0
2008-07-21 14:10:00,48.28,48.42,48.2,48.39,405400.0,36.6263,36.7325,36.5656,36.7097,405400.0
2008-07-21 14:20:00,48.4,48.59,48.34,48.53,165200.0,36.7173,36.8615,36.6718,36.8159,165200.0
2008-07-21 14:30:00,48.52,48.57,48.44,48.53,186700.0,36.8084,36.8463,36.7477,36.8159,186700.0
2008-07-21 14:40:00,48.54,48.64,48.49,48.61,213000.0,36.8235,36.8994,36.7856,36.8766,213000.0
2008-07-21 14:50:00,48.61,48.63,48.5,48.61,155300.0,36.8766,36.8918,36.7932,36.8766,155300.0
2008-07-21 15:00:00,48.61,48.62,48.3,48.42,334300.0,36.8766,36.8842,36.6415,36.7325,334300.0
2008-07-21 15:10:00,48.42,48.47,48.28,48.31,231200.0,36.7325,36.7704,36.6263,36.6491,231200.0
2008-07-21 15:20:00,48.3,48.55,48.3,48.5,421600.0,36.6415,36.8311,36.6415,36.7932,421600.0
2008-07-21 15:30:00,48.49,48.86,48.46,48.79,570900.0,36.7856,37.0663,36.7628,37.0132,570900.0
2008-07-21 15:40:00,48.8,48.92,48.55,48.71,737200.0,37.0208,37.1118,36.8311,36.9525,737200.0
2008-07-21 15:50:00,48.71,48.9,48.49,48.88,773600.0,36.9525,37.0966,36.7856,37.0815,773600.0
2008-07-22 09:30:00,48.31,49.16,47.57,48.49,852900.0,36.6491,37.2939,36.0877,36.7856,852900.0
2008-07-22 09:40:00,48.5,49.18,48.09,48.21,1406000.0,36.7932,37.3091,36.4822,36.5732,1406000.0
2008-07-22 09:50:00,48.21,48.28,47.23,47.67,1406600.0,36.5732,36.6263,35.8297,36.1635,1406600.0
2008-07-22 10:00:00,47.68,47.71,44.88,45.81,1919600.0,36.1711,36.1939,34.047,34.7525,1919600.0
2008-07-22 10:10:00,45.81,46.3,45.59,46.0,1487500.0,34.7525,35.1242,34.5856,34.8966,1487500.0
2008-07-22 10:20:00,46.0,46.85,45.93,46.73,706600.0,34.8966,35.5415,34.8435,35.4504,706600.0
2008-07-22 10:30:00,46.71,47.19,46.62,46.65,733700.0,35.4353,35.7994,35.367,35.3897,733700.0
2008-07-22 10:40:00,46.65,46.94,46.41,46.54,364100.0,35.3897,35.6097,35.2077,35.3063,364100.0
2008-07-22 10:50:00,46.57,46.98,46.54,46.97,325000.0,35.329,35.6401,35.3063,35.6325,325000.0
2008-07-22 11:00:00,46.96,47.29,46.68,46.7,602800.0,35.6249,35.8753,35.4125,35.4277,602800.0
2008-07-22 11:10:00,46.69,46.78,45.96,46.24,481800.0,35.4201,35.4884,34.8663,35.0787,481800.0
2008-07-22 11:20:00,46.24,46.36,45.93,46.09,479100.0,35.0787,35.1697,34.8435,34.9649,479100.0
2008-07-22 11:30:00,46.11,46.42,46.11,46.39,288600.0,34.9801,35.2153,34.9801,35.1925,288600.0
2008-07-22 11:40:00,46.38,46.75,46.05,46.31,611700.0,35.1849,35.4656,34.9346,35.1318,611700.0
2008-07-22 11:50:00,46.31,46.81,46.31,46.69,267300.0,35.1318,35.5111,35.1318,35.4201,267300.0
2008-07-22 12:00:00,46.68,46.68,46.12,46.35,358600.0,35.4125,35.4125,34.9877,35.1622,358600.0
2008-07-22 12:10:00,46.36,46.53,46.26,46.37,159900.0,35.1697,35.2987,35.0939,35.1773,159900.0
2008-07-22 12:20:00,46.37,46.57,46.21,46.55,199800.0,35.1773,35.329,35.0559,35.3139,199800.0
2008-07-22 12:30:00,46.55,46.6,46.3,46.45,170500.0,35.3139,35.3518,35.1242,35.238,170500.0
2008-07-22 12:40:00,46.44,46.44,46.31,46.32,122900.0,35.2304,35.2304,35.1318,35.1394,122900.0
2008-07-22 12:50:00,46.33,46.36,46.0,46.0,274200.0,35.147,35.1697,34.8966,34.8966,274200.0
2008-07-22 13:00:00,46.0,46.22,45.92,46.22,224700.0,34.8966,35.0635,34.8359,35.0635,224700.0
2008-07-22 13:10:00,46.22,46.26,45.92,45.95,329000.0,35.0635,35.0939,34.8359,34.8587,329000.0
2008-07-22 13:20:00,45.96,46.0,45.6,45.82,236900.0,34.8663,34.8966,34.5932,34.7601,236900.0
2008-07-22 13:30:00,45.82,46.22,45.78,46.19,300100.0,34.7601,35.0635,34.7297,35.0408,300100.0
2008-07-22 13:40:00,46.18,46.5,46.15,46.16,215600.0,35.0332,35.2759,35.0104,35.018,215600.0
2008-07-22 13:50:00,46.15,46.16,45.98,46.13,278600.0,35.0104,35.018,34.8815,34.9953,278600.0
2008-07-22 14:00:00,46.13,46.26,46.06,46.15,190600.0,34.9953,35.0939,34.9422,35.0104,190600.0
2008-07-22 14:10:00,46.15,46.62,46.14,46.49,317300.0,35.0104,35.367,35.0028,35.2684,317300.0
2008-07-22 14:20:00,46.48,46.48,46.14,46.46,231300.0,35.2608,35.2608,35.0028,35.2456,231300.0
2008-07-22 14:30:00,46.44,46.49,46.28,46.48,230600.0,35.2304,35.2684,35.109,35.2608,230600.0
2008-07-22 14:40:00,46.46,46.48,46.28,46.44,185800.0,35.2456,35.2608,35.109,35.2304,185800.0
2008-07-22 14:50:00,46.44,46.51,46.21,46.5,258800.0,35.2304,35.2835,35.0559,35.2759,258800.0
2008-07-22 15:00:00,46.5,46.59,46.43,46.44,315500.0,35.2759,35.3442,35.2228,35.2304,315500.0
2008-07-22 15:10:00,46.43,46.5,46.2,46.21,291300.0,35.2228,35.2759,35.0484,35.0559,291300.0
2008-07-22 15:20:00,46.2,46.31,45.99,46.16,398600.0,35.0484,35.1318,34.889,35.018,398600.0
2008-07-22 15:30:00,46.16,46.37,46.16,46.26,376100.0,35.018,35.1773,35.018,35.0939,376100.0
2008-07-22 15:40:00,46.27,46.53,46.27,46.49,479000.0,35.1015,35.2987,35.1015,35.2684,479000.0
2008-07-22 15:50:00,46.5,46.5,46.09,46.13,930600.0,35.2759,35.2759,34.9649,34.9953,930600.0
2008-07-23 09:30:00,46.16,46.81,45.74,46.72,537500.0,35.018,35.5111,34.6994,35.4428,537500.0
2008-07-23 09:40:00,46.71,46.72,46.2,46.33,617800.0,35.4353,35.4428,35.0484,35.147,617800.0
2008-07-23 09:50:00,46.33,46.47,46.18,46.2,419500.0,35.147,35.2532,35.0332,35.0484,419500.0
2008-07-23 10:00:00,46.21,46.21,45.92,46.07,377300.0,35.0559,35.0559,34.8359,34.9497,377300.0
2008-07-23 10:10:00,46.07,46.1,45.41,45.47,482000.0,34.9497,34.9725,34.449,34.4946,482000.0
2008-07-23 10:20:00,45.48,45.5,45.19,45.41,549100.0,34.5022,34.5173,34.2822,34.449,549100.0
2008-07-23 10:30:00,45.41,45.6,44.77,44.79,633300.0,34.449,34.5932,33.9635,33.9787,633300.0
2008-07-23 10:40:00,44.79,45.19,44.45,45.09,910800.0,33.9787,34.2822,33.7208,34.2063,910800.0
2008-07-23 10:50:00,45.1,46.0,45.09,45.91,514100.0,34.2139,34.8966,34.2063,34.8284,514100.0
2008-07-23 11:00:00,45.92,46.4,45.91,46.11,503700.0,34.8359,35.2001,34.8284,34.9801,503700.0
2008-07-23 11:10:00,46.14,46.18,45.57,45.6,370900.0,35.0028,35.0332,34.5704,34.5932,370900.0
2008-07-23 11:20:00,45.6,46.03,45.6,45.78,410800.0,34.5932,34.9194,34.5932,34.7297,410800.0
2008-07-23 11:30:00,45.79,45.97,45.63,45.78,414500.0,34.7373,34.8739,34.6159,34.7297,414500.0
2008-07-23 11:40:00,45.77,45.97,45.77,45.85,208400.0,34.7222,34.8739,34.7222,34.7828,208400.0
2008-07-23 11:50:00,45.85,46.41,45.84,46.3,358900.0,34.7828,35.2077,34.7753,35.1242,358900.0
2008-07-23 12:00:00,46.29,46.29,45.86,46.1,309100.0,35.1166,35.1166,34.7904,34.9725,309100.0
2008-07-23 12:10:00,46.09,46.39,45.99,46.1,454400.0,34.9649,35.1925,34.889,34.9725,454400.0
2008-07-23 12:20:00,46.11,46.31,46.03,46.15,463600.0,34.9801,35.1318,34.9194,35.0104,463600.0
2008-07-23 12:30:00,46.16,46.26,46.02,46.06,277600.0,35.018,35.0939,34.9118,34.9422,277600.0
2008-07-23 12:40:00,46.07,46.1,45.92,46.01,636700.0,34.9497,34.9725,34.8359,34.9042,636700.0
2008-07-23 12:50:00,46.02,46.1,45.81,45.93,312100.0,34.9118,34.9725,34.7525,34.8435,312100.0
2008-07-23 13:00:00,45.93,45.99,45.5,45.81,459300.0,34.8435,34.889,34.5173,34.7525,459300.0
2008-07-23 13:10:00,45.83,45.87,45.42,45.44,373700.0,34.7677,34.798,34.4566,34.4718,373700.0
2008-07-23 13:20:00,45.44,45.46,45.2,45.36,267200.0,34.4718,34.487,34.2897,34.4111,267200.0
2008-07-23 13:30:00,45.37,45.42,45.17,45.19,302200.0,34.4187,34.4566,34.267,34.2822,302200.0
2008-07-23 13:40:00,45.18,45.47,45.05,45.47,259600.0,34.2746,34.4946,34.1759,34.4946,259600.0
2008-07-23 13:50:00,45.47,45.6,45.18,45.27,289000.0,34.4946,34.5932,34.2746,34.3428,289000.0
2008-07-23 14:00:00,45.28,45.31,44.89,44.98,379500.0,34.3504,34.3732,34.0546,34.1228,379500.0
2008-07-23 14:10:00,44.99,45.16,44.89,45.0,254000.0,34.1304,34.2594,34.0546,34.138,254000.0
2008-07-23 14:20:00,45.0,45.01,44.78,44.86,295700.0,34.138,34.1456,33.9711,34.0318,295700.0
2008-07-23 14:30:00,44.85,44.87,44.2,44.36,679600.0,34.0242,34.0394,33.5311,33.6525,679600.0
2008-07-23 14:40:00,44.36,44.37,43.96,44.3,613800.0,33.6525,33.6601,33.349,33.607,613800.0
2008-07-23 14:50:00,44.31,44.52,44.22,44.38,431700.0,33.6146,33.7739,33.5463,33.6677,431700.0
2008-07-23 15:00:00,44.37,44.51,44.31,44.34,316500.0,33.6601,33.7663,33.6146,33.6373,316500.0
2008-07-23 15:10:00,44.35,44.42,44.15,44.26,575800.0,33.6449,33.698,33.4932,33.5766,575800.0
2008-07-23 15:20:00,44.27,44.31,43.67,43.85,820000.0,33.5842,33.6146,33.129,33.2656,820000.0
2008-07-23 15:30:00,43.84,44.08,43.81,43.92,547600.0,33.258,33.4401,33.2353,33.3187,547600.0
2008-07-23 15:40:00,43.92,44.13,43.82,44.11,703900.0,33.3187,33.478,33.2428,33.4628,703900.0
2008-07-23 15:50:00,44.11,44.32,44.09,44.27,921500.0,33.4628,33.6221,33.4477,33.5842,921500.0
2008-07-24 09:30:00,44.25,45.3,44.25,45.29,732000.0,33.569,34.3656,33.569,34.358,732000.0
2008-07-24 09:40:00,45.28,45.37,44.56,44.88,546800.0,34.3504,34.4187,33.8042,34.047,546800.0
2008-07-24 09:50:00,44.88,44.97,44.5,44.68,465100.0,34.047,34.1153,33.7587,33.8953,465100.0
2008-07-24 10:00:00,44.69,45.1,44.66,45.09,379700.0,33.9028,34.2139,33.8801,34.2063,379700.0
2008-07-24 10:10:00,45.09,45.09,44.73,44.73,319900.0,34.2063,34.2063,33.9332,33.9332,319900.0
2008-07-24 10:20:00,44.72,44.95,44.61,44.94,263700.0,33.9256,34.1001,33.8421,34.0925,263700.0
2008-07-24 10:30:00,44.93,45.13,44.64,44.77,408700.0,34.0849,34.2366,33.8649,33.9635,408700.0
2008-07-24 10:40:00,44.77,45.12,44.52,44.6,502200.0,33.9635,34.229,33.7739,33.8346,502200.0
2008-07-24 10:50:00,44.6,44.64,43.95,43.97,581300.0,33.8346,33.8649,33.3415,33.3566,581300.0
2008-07-24 11:00:00,43.97,44.3,43.82,44.18,550500.0,33.3566,33.607,33.2428,33.5159,550500.0
2008-07-24 11:10:00,44.18,44.19,43.75,43.87,368500.0,33.5159,33.5235,33.1897,33.2808,368500.0
2008-07-24 11:20:00,43.87,43.87,43.21,43.79,771900.0,33.2808,33.2808,32.7801,33.2201,771900.0
2008-07-24 11:30:00,43.81,44.03,43.72,43.78,409700.0,33.2353,33.4021,33.167,33.2125,409700.0
2008-07-24 11:40:00,43.76,44.09,43.73,43.93,288400.0,33.1973,33.4477,33.1746,33.3263,288400.0
2008-07-24 11:50:00,43.93,44.04,43.75,43.95,363100.0,33.3263,33.4097,33.1897,33.3415,363100.0
2008-07-24 12:00:00,43.95,44.3,43.9,44.2,305100.0,33.3415,33.607,33.3035,33.5311,305100.0
2008-07-24 12:10:00,44.2,44.57,44.03,44.44,419800.0,33.5311,33.8118,33.4021,33.7132,419800.0
2008-07-24 12:20:00,44.45,44.48,44.2,44.35,608100.0,33.7208,33.7435,33.5311,33.6449,608100.0
2008-07-24 12:30:00,44.35,44.51,44.24,44.46,327400.0,33.6449,33.7663,33.5615,33.7284,327400.0
2008-07-24 12:40:00,44.46,44.83,44.43,44.82,331600.0,33.7284,34.009,33.7056,34.0015,331600.0
2008-07-24 12:50:00,44.82,45.01,44.78,44.88,324900.0,34.0015,34.1456,33.9711,34.047,324900.0
2008-07-24 13:00:00,44.87,45.49,44.81,45.41,470200.0,34.0394,34.5097,33.9939,34.449,470200.0
2008-07-24 13:10:00,45.41,45.55,45.18,45.35,366700.0,34.449,34.5553,34.2746,34.4035,366700.0
2008-07-24 13:20:00,45.38,45.63,44.97,44.97,327200.0,34.4263,34.6159,34.1153,34.1153,327200.0
2008-07-24 13:30:00,44.97,45.49,44.94,45.03,356900.0,34.1153,34.5097,34.0925,34.1608,356900.0
2008-07-24 13:40:00,45.06,45.07,44.79,45.05,370000.0,34.1835,34.1911,33.9787,34.1759,370000.0
2008-07-24 13:50:00,45.05,45.07,44.72,44.88,393900.0,34.1759,34.1911,33.9256,34.047,393900.0
2008-07-24 14:00:00,44.86,44.98,44.81,44.87,333900.0,34.0318,34.1228,33.9939,34.0394,333900.0
2008-07-24 14:10:00,44.86,45.15,44.76,45.12,329800.0,34.0318,34.2518,33.9559,34.229,329800.0
2008-07-24 14:20:00,45.11,45.41,44.92,45.4,338900.0,34.2215,34.449,34.0773,34.4415,338900.0
2008-07-24 14:30:00,45.4,45.49,45.17,45.41,339500.0,34.4415,34.5097,34.267,34.449,339500.0
2008-07-24 14:40:00,45.41,45.43,45.22,45.42,371600.0,34.449,34.4642,34.3049,34.4566,371600.0
2008-07-24 14:50:00,45.42,45.6,45.4,45.59,432300.0,34.4566,34.5932,34.4415,34.5856,432300.0
2008-07-24 15:00:00,45.59,45.8,45.37,45.77,759000.0,34.5856,34.7449,34.4187,34.7222,759000.0
2008-07-24 15:10:00,45.76,46.03,45.54,45.55,773400.0,34.7146,34.9194,34.5477,34.5553,773400.0
2008-07-24 15:20:00,45.56,45.57,45.1,45.24,924300.0,34.5628,34.5704,34.2139,34.3201,924300.0
2008-07-24 15:30:00,45.23,45.39,45.08,45.18,708800.0,34.3125,34.4339,34.1987,34.2746,708800.0
2008-07-24 15:40:00,45.17,45.25,44.96,45.19,776900.0,34.267,34.3277,34.1077,34.2822,776900.0
2008-07-24 15:50:00,45.19,45.52,45.02,45.5,1232200.0,34.2822,34.5325,34.1532,34.5173,1232200.0
2008-07-25 09:30:00,45.0,45.92,44.68,45.35,505900.0,34.138,34.8359,33.8953,34.4035,505900.0
2008-07-25 09:40:00,45.37,45.95,45.19,45.53,320000.0,34.4187,34.8587,34.2822,34.5401,320000.0
2008-07-25 09:50:00,45.55,45.85,45.29,45.71,459500.0,34.5553,34.7828,34.358,34.6766,459500.0
2008-07-25 10:00:00,45.7,45.75,44.81,45.17,391800.0,34.669,34.707,33.9939,34.267,391800.0
2008-07-25 10:10:00,45.18,45.72,45.17,45.4,452900.0,34.2746,34.6842,34.267,34.4415,452900.0
2008-07-25 10:20:00,45.45,45.68,45.23,45.67,339700.0,34.4794,34.6539,34.3125,34.6463,339700.0
2008-07-25 10:30:00,45.66,45.91,45.33,45.42,256200.0,34.6387,34.8284,34.3884,34.4566,256200.0
2008-07-25 10:40:00,45.45,45.52,45.24,45.46,236600.0,34.4794,34.5325,34.3201,34.487,236600.0
2008-07-25 10:50:00,45.46,45.66,45.34,45.48,225400.0,34.487,34.6387,34.3959,34.5022,225400.0
2008-07-25 11:00:00,45.49,45.9,45.48,45.71,211800.0,34.5097,34.8208,34.5022,34.6766,211800.0
2008-07-25 11:10:00,45.7,45.95,45.65,45.91,257900.0,34.669,34.8587,34.6311,34.8284,257900.0
2008-07-25 11:20:00,45.9,46.19,45.86,46.1,344000.0,34.8208,35.0408,34.7904,34.9725,344000.0
2008-07-25 11:30:00,46.11,46.29,45.95,46.22,250300.0,34.9801,35.1166,34.8587,35.0635,250300.0
2008-07-25 11:40:00,46.24,46.3,45.94,46.01,234300.0,35.0787,35.1242,34.8511,34.9042,234300.0
2008-07-25 11:50:00,46.01,46.07,45.9,45.99,226800.0,34.9042,34.9497,34.8208,34.889,226800.0
2008-07-25 12:00:00,45.99,46.06,45.96,46.01,455300.0,34.889,34.9422,34.8663,34.9042,455300.0
2008-07-25 12:10:00,46.01,46.13,45.87,46.05,412400.0,34.9042,34.9953,34.798,34.9346,412400.0
2008-07-25 12:20:00,46.04,46.05,45.74,45.85,236200.0,34.927,34.9346,34.6994,34.7828,236200.0
2008-07-25 12:30:00,45.85,46.12,45.83,45.98,584700.0,34.7828,34.9877,34.7677,34.8815,584700.0
2008-07-25 12:40:00,45.99,46.08,45.8,45.93,331600.0,34.889,34.9573,34.7449,34.8435,331600.0
2008-07-25 12:50:00,45.93,46.01,45.77,45.91,282800.0,34.8435,34.9042,34.7222,34.8284,282800.0
2008-07-25 13:00:00,45.9,45.9,45.63,45.68,415700.0,34.8208,34.8208,34.6159,34.6539,415700.0
2008-07-25 13:10:00,45.7,45.72,45.56,45.65,268400.0,34.669,34.6842,34.5628,34.6311,268400.0
2008-07-25 13:20:00,45.65,45.68,45.37,45.54,203700.0,34.6311,34.6539,34.4187,34.5477,203700.0
2008-07-25 13:30:00,45.53,45.77,45.51,45.7,308100.0,34.5401,34.7222,34.5249,34.669,308100.0
2008-07-25 13:40:00,45.69,45.69,45.37,45.42,246900.0,34.6615,34.6615,34.4187,34.4566,246900.0
2008-07-25 13:50:00,45.42,45.61,45.35,45.44,144300.0,34.4566,34.6008,34.4035,34.4718,144300.0
2008-07-25 14:00:00,45.46,45.83,45.45,45.67,221700.0,34.487,34.7677,34.4794,34.6463,221700.0
2008-07-25 14:10:00,45.67,46.01,45.64,45.69,186100.0,34.6463,34.9042,34.6235,34.6615,186100.0
2008-07-25 14:20:00,45.68,45.79,45.48,45.52,169600.0,34.6539,34.7373,34.5022,34.5325,169600.0
2008-07-25 14:30:00,45.53,45.72,45.5,45.63,188800.0,34.5401,34.6842,34.5173,34.6159,188800.0
2008-07-25 14:40:00,45.63,45.72,45.51,45.66,131900.0,34.6159,34.6842,34.5249,34.6387,131900.0
2008-07-25 14:50:00,45.66,45.71,45.53,45.57,166600.0,34.6387,34.6766,34.5401,34.5704,166600.0
2008-07-25 15:00:00,45.55,45.65,45.5,45.61,189700.0,34.5553,34.6311,34.5173,34.6008,189700.0
2008-07-25 15:10:00,45.62,45.62,45.48,45.5,310500.0,34.6084,34.6084,34.5022,34.5173,310500.0
2008-07-25 15:20:00,45.5,45.65,45.48,45.52,229100.0,34.5173,34.6311,34.5022,34.5325,229100.0
2008-07-25 15:30:00,45.53,45.64,45.51,45.62,409400.0,34.5401,34.6235,34.5249,34.6084,409400.0
2008-07-25 15:40:00,45.62,45.82,45.59,45.65,711700.0,34.6084,34.7601,34.5856,34.6311,711700.0
2008-07-25 15:50:00,45.65,46.12,45.64,46.1,1160700.0,34.6311,34.9877,34.6235,34.9725,1160700.0
2008-07-28 09:30:00,46.27,46.69,45.91,46.05,611200.0,35.1015,35.4201,34.8284,34.9346,611200.0
2008-07-28 09:40:00,46.02,46.29,45.98,46.13,905700.0,34.9118,35.1166,34.8815,34.9953,905700.0
2008-07-28 09:50:00,46.13,46.15,45.89,46.05,683700.0,34.9953,35.0104,34.8132,34.9346,683700.0
2008-07-28 10:00:00,46.05,46.14,45.86,45.95,501800.0,34.9346,35.0028,34.7904,34.8587,501800.0
2008-07-28 10:10:00,45.95,46.14,45.76,45.9,526700.0,34.8587,35.0028,34.7146,34.8208,526700.0
2008-07-28 10:20:00,45.91,46.14,45.91,46.01,441900.0,34.8284,35.0028,34.8284,34.9042,441900.0
2008-07-28 10:30:00,46.0,46.16,45.96,46.13,245000.0,34.8966,35.018,34.8663,34.9953,245000.0
2008-07-28 10:40:00,46.14,46.14,45.97,46.1,382800.0,35.0028,35.0028,34.8739,34.9725,382800.0
2008-07-28 10:50:00,46.12,46.24,46.05,46.05,526300.0,34.9877,35.0787,34.9346,34.9346,526300.0
2008-07-28 11:00:00,46.04,46.13,46.0,46.11,365800.0,34.927,34.9953,34.8966,34.9801,365800.0
2008-07-28 11:10:00,46.12,46.16,45.94,46.02,258800.0,34.9877,35.018,34.8511,34.9118,258800.0
2008-07-28 11:20:00,46.02,46.4,46.02,46.35,390900.0,34.9118,35.2001,34.9118,35.1622,390900.0
2008-07-28 11:30:00,46.36,46.42,46.28,46.31,277600.0,35.1697,35.2153,35.109,35.1318,277600.0
2008-07-28 11:40:00,46.31,46.34,46.14,46.16,180600.0,35.1318,35.1546,35.0028,35.018,180600.0
2008-07-28 11:50:00,46.16,46.16,45.86,45.86,306500.0,35.018,35.018,34.7904,34.7904,306500.0
2008-07-28 12:00:00,45.86,45.92,45.6,45.73,260100.0,34.7904,34.8359,34.5932,34.6918,260100.0
2008-07-28 12:10:00,45.75,45.95,45.67,45.82,131500.0,34.707,34.8587,34.6463,34.7601,131500.0
2008-07-28 12:20:00,45.8,45.89,45.72,45.86,142900.0,34.7449,34.8132,34.6842,34.7904,142900.0
2008-07-28 12:30:00,45.85,45.87,45.76,45.84,93100.0,34.7828,34.798,34.7146,34.7753,93100.0
2008-07-28 12:40:00,45.84,46.01,45.7,45.72,231700.0,34.7753,34.9042,34.669,34.6842,231700.0
2008-07-28 12:50:00,45.74,45.85,45.7,45.77,194900.0,34.6994,34.7828,34.669,34.7222,194900.0
2008-07-28 13:00:00,45.76,45.88,45.53,45.59,210300.0,34.7146,34.8056,34.5401,34.5856,210300.0
2008-07-28 13:10:00,45.59,45.65,45.44,45.6,230600.0,34.5856,34.6311,34.4718,34.5932,230600.0
2008-07-28 13:20:00,45.62,45.64,45.49,45.6,102800.0,34.6084,34.6235,34.5097,34.5932,102800.0
2008-07-28 13:30:00,45.61,45.63,45.4,45.43,168800.0,34.6008,34.6159,34.4415,34.4642,168800.0
2008-07-28 13:40:00,45.44,45.57,45.41,45.5,155600.0,34.4718,34.5704,34.449,34.5173,155600.0
2008-07-28 13:50:00,45.5,45.59,45.18,45.31,613600.0,34.5173,34.5856,34.2746,34.3732,613600.0
2008-07-28 14:00:00,45.32,45.38,45.22,45.24,340500.0,34.3808,34.4263,34.3049,34.3201,340500.0
2008-07-28 14:10:00,45.25,45.3,45.18,45.21,285700.0,34.3277,34.3656,34.2746,34.2973,285700.0
2008-07-28 14:20:00,45.2,45.69,45.19,45.65,353700.0,34.2897,34.6615,34.2822,34.6311,353700.0
2008-07-28 14:30:00,45.63,45.82,45.54,45.56,392300.0,34.6159,34.7601,34.5477,34.5628,392300.0
2008-07-28 14:40:00,45.54,45.61,45.41,45.43,227700.0,34.5477,34.6008,34.449,34.4642,227700.0
2008-07-28 14:50:00,45.42,45.46,45.18,45.26,277300.0,34.4566,34.487,34.2746,34.3353,277300.0
2008-07-28 15:00:00,45.27,45.61,45.26,45.41,219800.0,34.3428,34.6008,34.3353,34.449,219800.0
2008-07-28 15:10:00,45.4,45.55,45.3,45.46,215000.0,34.4415,34.5553,34.3656,34.487,215000.0
2008-07-28 15:20:00,45.46,45.57,45.42,45.48,284400.0,34.487,34.5704,34.4566,34.5022,284400.0
2008-07-28 15:30:00,45.47,45.7,45.42,45.57,894200.0,34.4946,34.669,34.4566,34.5704,894200.0
2008-07-28 15:40:00,45.56,45.66,45.54,45.6,1124800.0,34.5628,34.6387,34.5477,34.5932,1124800.0
2008-07-28 15:50:00,45.59,45.87,45.59,45.86,2789700.0,34.5856,34.798,34.5856,34.7904,2789700.0
2008-07-29 09:30:00,46.0,46.42,45.0,45.44,360000.0,34.8966,35.2153,34.138,34.4718,360000.0
2008-07-29 09:40:00,45.47,45.9,45.22,45.27,281900.0,34.4946,34.8208,34.3049,34.3428,281900.0
2008-07-29 09:50:00,45.28,45.38,45.08,45.16,305300.0,34.3504,34.4263,34.1987,34.2594,305300.0
2008-07-29 10:00:00,45.17,45.25,44.68,44.87,365500.0,34.267,34.3277,33.8953,34.0394,365500.0
2008-07-29 10:10:00,44.87,45.08,44.73,44.95,435600.0,34.0394,34.1987,33.9332,34.1001,435600.0
2008-07-29 10:20:00,44.95,45.24,44.93,45.2,285600.0,34.1001,34.3201,34.0849,34.2897,285600.0
2008-07-29 10:30:00,45.18,45.21,44.75,44.87,291300.0,34.2746,34.2973,33.9484,34.0394,291300.0
2008-07-29 10:40:00,44.88,45.04,44.75,44.83,234300.0,34.047,34.1684,33.9484,34.009,234300.0
2008-07-29 10:50:00,44.8,45.03,44.56,44.62,296100.0,33.9863,34.1608,33.8042,33.8497,296100.0
2008-07-29 11:00:00,44.64,44.89,44.63,44.79,244200.0,33.8649,34.0546,33.8573,33.9787,244200.0
2008-07-29 11:10:00,44.8,44.84,44.72,44.79,224700.0,33.9863,34.0166,33.9256,33.9787,224700.0
2008-07-29 11:20:00,44.78,45.08,44.57,44.99,277500.0,33.9711,34.1987,33.8118,34.1304,277500.0
2008-07-29 11:30:00,44.99,45.04,44.72,44.85,135900.0,34.1304,34.1684,33.9256,34.0242,135900.0
2008-07-29 11:40:00,44.85,44.87,44.57,44.59,211700.0,34.0242,34.0394,33.8118,33.827,211700.0
2008-07-29 11:50:00,44.59,44.7,44.53,44.59,221700.0,33.827,33.9104,33.7815,33.827,221700.0
2008-07-29 12:00:00,44.61,44.63,44.42,44.44,316300.0,33.8421,33.8573,33.698,33.7132,316300.0
2008-07-29 12:10:00,44.45,44.57,44.36,44.56,267800.0,33.7208,33.8118,33.6525,33.8042,267800.0
2008-07-29 12:20:00,44.56,44.58,44.44,44.52,185100.0,33.8042,33.8194,33.7132,33.7739,185100.0
2008-07-29 12:30:00,44.52,44.52,44.35,44.4,266800.0,33.7739,33.7739,33.6449,33.6828,266800.0
2008-07-29 12:40:00,44.39,44.5,44.33,44.37,316400.0,33.6753,33.7587,33.6297,33.6601,316400.0
2008-07-29 12:50:00,44.37,44.42,44.29,44.37,214100.0,33.6601,33.698,33.5994,33.6601,214100.0
2008-07-29 13:00:00,44.38,44.44,44.24,44.4,332500.0,33.6677,33.7132,33.5615,33.6828,332500.0
2008-07-29 13:10:00,44.4,44.45,44.32,44.33,314300.0,33.6828,33.7208,33.6221,33.6297,314300.0
2008-07-29 13:20:00,44.34,44.43,44.26,44.27,398600.0,33.6373,33.7056,33.5766,33.5842,398600.0
2008-07-29 13:30:00,44.3,44.4,44.27,44.38,381400.0,33.607,33.6828,33.5842,33.6677,381400.0
2008-07-29 13:40:00,44.39,44.46,44.27,44.28,298300.0,33.6753,33.7284,33.5842,33.5918,298300.0
2008-07-29 13:50:00,44.28,44.35,44.2,44.31,290800.0,33.5918,33.6449,33.5311,33.6146,290800.0
2008-07-29 14:00:00,44.31,44.32,44.17,44.2,741700.0,33.6146,33.6221,33.5084,33.5311,741700.0
2008-07-29 14:10:00,44.19,44.32,43.98,44.02,1423700.0,33.5235,33.6221,33.3642,33.3946,1423700.0
2008-07-29 14:20:00,44.02,44.15,43.88,43.97,556100.0,33.3946,33.4932,33.2884,33.3566,556100.0
2008-07-29 14:30:00,43.97,44.09,43.87,44.0,499600.0,33.3566,33.4477,33.2808,33.3794,499600.0
2008-07-29 14:40:00,44.0,44.48,43.92,43.98,354400.0,33.3794,33.7435,33.3187,33.3642,354400.0
2008-07-29 14:50:00,43.99,44.09,43.96,44.07,444800.0,33.3718,33.4477,33.349,33.4325,444800.0
2008-07-29 15:00:00,44.07,44.09,43.95,44.01,343700.0,33.4325,33.4477,33.3415,33.387,343700.0
2008-07-29 15:10:00,44.02,44.06,43.95,44.0,352600.0,33.3946,33.4249,33.3415,33.3794,352600.0
2008-07-29 15:20:00,44.0,44.07,43.96,44.03,475800.0,33.3794,33.4325,33.349,33.4021,475800.0
2008-07-29 15:30:00,44.03,44.08,43.97,44.02,836200.0,33.4021,33.4401,33.3566,33.3946,836200.0
2008-07-29 15:40:00,44.02,44.21,44.01,44.16,1272000.0,33.3946,33.5387,33.387,33.5008,1272000.0
2008-07-29 15:50:00,44.16,44.62,44.16,44.44,2163000.0,33.5008,33.8497,33.5008,33.7132,2163000.0
2008-07-30 09:30:00,44.18,44.4,43.89,44.17,365300.0,33.5159,33.6828,33.2959,33.5084,365300.0
2008-07-30 09:40:00,44.18,44.46,43.5,43.7,853000.0,33.5159,33.7284,33.0001,33.1518,853000.0
2008-07-30 09:50:00,43.7,44.01,43.56,43.71,781900.0,33.1518,33.387,33.0456,33.1594,781900.0
2008-07-30 10:00:00,43.73,43.98,43.62,43.93,548000.0,33.1746,33.3642,33.0911,33.3263,548000.0
2008-07-30 10:10:00,43.94,44.14,43.8,43.97,481600.0,33.3339,33.4856,33.2277,33.3566,481600.0
2008-07-30 10:20:00,43.96,44.04,43.79,43.8,488700.0,33.349,33.4097,33.2201,33.2277,488700.0
2008-07-30 10:30:00,43.79,44.39,43.76,44.0,974200.0,33.2201,33.6753,33.1973,33.3794,974200.0
2008-07-30 10:40:00,44.01,44.17,43.86,44.0,745900.0,33.387,33.5084,33.2732,33.3794,745900.0
2008-07-30 10:50:00,43.99,44.58,43.95,44.3,1136100.0,33.3718,33.8194,33.3415,33.607,1136100.0
2008-07-30 11:00:00,44.31,44.47,43.89,44.19,1059700.0,33.6146,33.7359,33.2959,33.5235,1059700.0
2008-07-30 11:10:00,44.22,44.49,44.11,44.4,958500.0,33.5463,33.7511,33.4628,33.6828,958500.0
2008-07-30 11:20:00,44.4,44.5,43.92,44.13,1050700.0,33.6828,33.7587,33.3187,33.478,1050700.0
2008-07-30 11:30:00,44.13,44.3,43.96,44.26,666200.0,33.478,33.607,33.349,33.5766,666200.0
2008-07-30 11:40:00,44.25,44.29,43.91,43.99,417100.0,33.569,33.5994,33.3111,33.3718,417100.0
2008-07-30 11:50:00,43.98,44.25,43.9,44.16,353800.0,33.3642,33.569,33.3035,33.5008,353800.0
2008-07-30 12:00:00,44.16,44.27,44.05,44.26,402300.0,33.5008,33.5842,33.4173,33.5766,402300.0
2008-07-30 12:10:00,44.26,44.37,44.06,44.18,658500.0,33.5766,33.6601,33.4249,33.5159,658500.0
2008-07-30 12:20:00,44.18,44.28,43.99,44.24,507200.0,33.5159,33.5918,33.3718,33.5615,507200.0
2008-07-30 12:30:00,44.23,44.32,44.1,44.21,341100.0,33.5539,33.6221,33.4553,33.5387,341100.0
2008-07-30 12:40:00,44.2,44.43,43.99,44.4,514600.0,33.5311,33.7056,33.3718,33.6828,514600.0
2008-07-30 12:50:00,44.4,44.44,44.26,44.35,388300.0,33.6828,33.7132,33.5766,33.6449,388300.0
2008-07-30 13:00:00,44.34,44.99,44.22,44.87,695200.0,33.6373,34.1304,33.5463,34.0394,695200.0
2008-07-30 13:10:00,44.87,44.89,44.46,44.57,531400.0,34.0394,34.0546,33.7284,33.8118,531400.0
2008-07-30 13:20:00,44.57,44.7,44.45,44.54,451700.0,33.8118,33.9104,33.7208,33.789,451700.0
2008-07-30 13:30:00,44.53,44.58,44.45,44.57,289000.0,33.7815,33.8194,33.7208,33.8118,289000.0
2008-07-30 13:40:00,44.57,44.6,44.5,44.56,415800.0,33.8118,33.8346,33.7587,33.8042,415800.0
2008-07-30 13:50:00,44.55,44.86,44.53,44.66,421000.0,33.7966,34.0318,33.7815,33.8801,421000.0
2008-07-30 14:00:00,44.66,44.74,44.5,44.63,479700.0,33.8801,33.9408,33.7587,33.8573,479700.0
2008-07-30 14:10:00,44.64,44.81,44.6,44.69,505600.0,33.8649,33.9939,33.8346,33.9028,505600.0
2008-07-30 14:20:00,44.69,45.12,44.68,44.89,694700.0,33.9028,34.229,33.8953,34.0546,694700.0
2008-07-30 14:30:00,44.88,45.04,44.8,44.95,577600.0,34.047,34.1684,33.9863,34.1001,577600.0
2008-07-30 14:40:00,44.95,45.0,44.84,44.88,489300.0,34.1001,34.138,34.0166,34.047,489300.0
2008-07-30 14:50:00,44.88,45.06,44.88,45.0,495100.0,34.047,34.1835,34.047,34.138,495100.0
2008-07-30 15:00:00,45.0,45.05,44.75,44.98,913200.0,34.138,34.1759,33.9484,34.1228,913200.0
2008-07-30 15:10:00,44.98,45.08,44.98,45.06,393300.0,34.1228,34.1987,34.1228,34.1835,393300.0
2008-07-30 15:20:00,45.06,45.3,45.06,45.27,1038700.0,34.1835,34.3656,34.1835,34.3428,1038700.0
2008-07-30 15:30:00,45.27,45.47,45.24,45.38,1156200.0,34.3428,34.4946,34.3201,34.4263,1156200.0
2008-07-30 15:40:00,45.38,45.63,45.36,45.6,1497200.0,34.4263,34.6159,34.4111,34.5932,1497200.0
2008-07-30 15:50:00,45.6,46.0,45.56,45.91,2848900.0,34.5932,34.8966,34.5628,34.8284,2848900.0
2008-07-31 09:30:00,45.28,45.89,45.28,45.42,578300.0,34.3504,34.8132,34.3504,34.4566,578300.0
2008-07-31 09:40:00,45.41,45.99,45.25,45.38,541800.0,34.449,34.889,34.3277,34.4263,541800.0
2008-07-31 09:50:00,45.38,45.61,45.07,45.36,557400.0,34.4263,34.6008,34.1911,34.4111,557400.0
2008-07-31 10:00:00,45.36,45.43,44.82,45.08,633700.0,34.4111,34.4642,34.0015,34.1987,633700.0
2008-07-31 10:10:00,45.09,45.23,45.01,45.22,479200.0,34.2063,34.3125,34.1456,34.3049,479200.0
2008-07-31 10:20:00,45.21,45.3,45.1,45.13,594700.0,34.2973,34.3656,34.2139,34.2366,594700.0
2008-07-31 10:30:00,45.13,45.81,45.01,45.59,567400.0,34.2366,34.7525,34.1456,34.5856,567400.0
2008-07-31 10:40:00,45.59,45.69,45.21,45.25,355300.0,34.5856,34.6615,34.2973,34.3277,355300.0
2008-07-31 10:50:00,45.26,45.37,44.97,45.0,371000.0,34.3353,34.4187,34.1153,34.138,371000.0
2008-07-31 11:00:00,45.0,45.16,44.98,45.03,245500.0,34.138,34.2594,34.1228,34.1608,245500.0
2008-07-31 11:10:00,45.03,45.12,44.94,45.0,276300.0,34.1608,34.229,34.0925,34.138,276300.0
2008-07-31 11:20:00,45.0,45.17,44.81,45.13,396600.0,34.138,34.267,33.9939,34.2366,396600.0
2008-07-31 11:30:00,45.15,45.24,44.94,45.0,369000.0,34.2518,34.3201,34.0925,34.138,369000.0
2008-07-31 11:40:00,45.0,45.06,44.95,44.96,197200.0,34.138,34.1835,34.1001,34.1077,197200.0
2008-07-31 11:50:00,44.97,45.08,44.89,44.98,298500.0,34.1153,34.1987,34.0546,34.1228,298500.0
2008-07-31 12:00:00,44.99,45.05,44.94,44.98,165500.0,34.1304,34.1759,34.0925,34.1228,165500.0
2008-07-31 12:10:00,44.99,45.03,44.92,45.02,226000.0,34.1304,34.1608,34.0773,34.1532,226000.0
2008-07-31 12:20:00,45.01,45.02,44.77,44.89,228900.0,34.1456,34.1532,33.9635,34.0546,228900.0
2008-07-31 12:30:00,44.9,45.02,44.73,44.78,178400.0,34.0622,34.1532,33.9332,33.9711,178400.0
2008-07-31 12:40:00,44.77,44.88,44.66,44.88,190800.0,33.9635,34.047,33.8801,34.047,190800.0
2008-07-31 12:50:00,44.88,44.94,44.68,44.76,171300.0,34.047,34.0925,33.8953,33.9559,171300.0
2008-07-31 13:00:00,44.76,44.76,44.6,44.61,253600.0,33.9559,33.9559,33.8346,33.8421,253600.0
2008-07-31 13:10:00,44.62,44.72,44.5,44.69,317100.0,33.8497,33.9256,33.7587,33.9028,317100.0
2008-07-31 13:20:00,44.7,44.81,44.48,44.53,408800.0,33.9104,33.9939,33.7435,33.7815,408800.0
2008-07-31 13:30:00,44.53,44.57,44.48,44.55,430700.0,33.7815,33.8118,33.7435,33.7966,430700.0
2008-07-31 13:40:00,44.55,44.55,44.34,44.36,375500.0,33.7966,33.7966,33.6373,33.6525,375500.0
2008-07-31 13:50:00,44.36,44.41,44.28,44.37,232500.0,33.6525,33.6904,33.5918,33.6601,232500.0
2008-07-31 14:00:00,44.37,44.47,44.27,44.44,344900.0,33.6601,33.7359,33.5842,33.7132,344900.0
2008-07-31 14:10:00,44.44,44.45,44.22,44.24,373700.0,33.7132,33.7208,33.5463,33.5615,373700.0
2008-07-31 14:20:00,44.24,44.45,44.18,44.44,399200.0,33.5615,33.7208,33.5159,33.7132,399200.0
2008-07-31 14:30:00,44.44,44.54,44.3,44.54,277500.0,33.7132,33.789,33.607,33.789,277500.0
2008-07-31 14:40:00,44.54,44.67,44.49,44.6,257900.0,33.789,33.8877,33.7511,33.8346,257900.0
2008-07-31 14:50:00,44.6,44.76,44.58,44.75,275200.0,33.8346,33.9559,33.8194,33.9484,275200.0
2008-07-31 15:00:00,44.76,44.79,44.7,44.74,229500.0,33.9559,33.9787,33.9104,33.9408,229500.0
2008-07-31 15:10:00,44.73,44.81,44.72,44.73,293200.0,33.9332,33.9939,33.9256,33.9332,293200.0
2008-07-31 15:20:00,44.73,44.74,44.54,44.54,360800.0,33.9332,33.9408,33.789,33.789,360800.0
2008-07-31 15:30:00,44.59,44.64,44.36,44.36,650000.0,33.827,33.8649,33.6525,33.6525,650000.0
2008-07-31 15:40:00,44.37,44.54,44.36,44.47,1079600.0,33.6601,33.789,33.6525,33.7359,1079600.0
2008-07-31 15:50:00,44.47,44.76,44.47,44.76,1936200.0,33.7359,33.9559,33.7359,33.9559,1936200.0
2008-08-01 09:30:00,44.75,45.5,44.67,45.19,581000.0,33.9484,34.5173,33.8877,34.2822,581000.0
2008-08-01 09:40:00,45.19,45.87,45.19,45.66,573600.0,34.2822,34.798,34.2822,34.6387,573600.0
2008-08-01 09:50:00,45.66,46.35,45.63,46.09,660500.0,34.6387,35.1622,34.6159,34.9649,660500.0
2008-08-01 10:00:00,46.12,46.62,45.95,46.52,440200.0,34.9877,35.367,34.8587,35.2911,440200.0
2008-08-01 10:10:00,46.52,46.53,46.11,46.19,438900.0,35.2911,35.2987,34.9801,35.0408,438900.0
2008-08-01 10:20:00,46.2,46.34,45.91,46.03,343900.0,35.0484,35.1546,34.8284,34.9194,343900.0
2008-08-01 10:30:00,46.03,46.06,45.79,45.88,384900.0,34.9194,34.9422,34.7373,34.8056,384900.0
2008-08-01 10:40:00,45.88,45.92,45.6,45.74,311900.0,34.8056,34.8359,34.5932,34.6994,311900.0
2008-08-01 10:50:00,45.75,45.97,45.72,45.93,168300.0,34.707,34.8739,34.6842,34.8435,168300.0
2008-08-01 11:00:00,45.93,46.0,45.81,45.87,191200.0,34.8435,34.8966,34.7525,34.798,191200.0
2008-08-01 11:10:00,45.88,46.06,45.82,45.82,291200.0,34.8056,34.9422,34.7601,34.7601,291200.0
2008-08-01 11:20:00,45.82,45.91,45.61,45.65,260800.0,34.7601,34.8284,34.6008,34.6311,260800.0
2008-08-01 11:30:00,45.65,45.78,45.51,45.62,244600.0,34.6311,34.7297,34.5249,34.6084,244600.0
2008-08-01 11:40:00,45.62,45.85,45.62,45.82,206000.0,34.6084,34.7828,34.6084,34.7601,206000.0
2008-08-01 11:50:00,45.8,45.85,45.59,45.7,173400.0,34.7449,34.7828,34.5856,34.669,173400.0
2008-08-01 12:00:00,45.71,45.9,45.66,45.69,232200.0,34.6766,34.8208,34.6387,34.6615,232200.0
2008-08-01 12:10:00,45.71,45.71,45.35,45.49,239800.0,34.6766,34.6766,34.4035,34.5097,239800.0
2008-08-01 12:20:00,45.49,45.56,45.36,45.45,198000.0,34.5097,34.5628,34.4111,34.4794,198000.0
2008-08-01 12:30:00,45.47,45.48,45.31,45.36,169600.0,34.4946,34.5022,34.3732,34.4111,169600.0
2008-08-01 12:40:00,45.37,45.48,45.34,45.36,164600.0,34.4187,34.5022,34.3959,34.4111,164600.0
2008-08-01 12:50:00,45.36,45.42,45.25,45.34,152200.0,34.4111,34.4566,34.3277,34.3959,152200.0
2008-08-01 13:00:00,45.34,45.41,45.26,45.37,160100.0,34.3959,34.449,34.3353,34.4187,160100.0
2008-08-01 13:10:00,45.36,45.54,45.35,45.39,175000.0,34.4111,34.5477,34.4035,34.4339,175000.0
2008-08-01 13:20:00,45.4,45.5,45.17,45.22,191500.0,34.4415,34.5173,34.267,34.3049,191500.0
2008-08-01 13:30:00,45.22,45.44,45.22,45.34,175500.0,34.3049,34.4718,34.3049,34.3959,175500.0
2008-08-01 13:40:00,45.36,45.36,45.11,45.12,159700.0,34.4111,34.4111,34.2215,34.229,159700.0
2008-08-01 13:50:00,45.12,45.25,44.99,45.14,285500.0,34.229,34.3277,34.1304,34.2442,285500.0
2008-08-01 14:00:00,45.13,45.17,44.98,45.02,263600.0,34.2366,34.267,34.1228,34.1532,263600.0
2008-08-01 14:10:00,45.04,45.15,45.04,45.07,190600.0,34.1684,34.2518,34.1684,34.1911,190600.0
2008-08-01 14:20:00,45.08,45.11,45.0,45.01,138300.0,34.1987,34.2215,34.138,34.1456,138300.0
2008-08-01 14:30:00,45.02,45.04,44.81,44.83,206600.0,34.1532,34.1684,33.9939,34.009,206600.0
2008-08-01 14:40:00,44.82,44.91,44.69,44.88,303700.0,34.0015,34.0697,33.9028,34.047,303700.0
2008-08-01 14:50:00,44.88,45.0,44.83,44.87,165700.0,34.047,34.138,34.009,34.0394,165700.0
2008-08-01 15:00:00,44.87,44.91,44.8,44.81,214500.0,34.0394,34.0697,33.9863,33.9939,214500.0
2008-08-01 15:10:00,44.81,44.87,44.75,44.84,196800.0,33.9939,34.0394,33.9484,34.0166,196800.0
2008-08-01 15:20:00,44.85,44.98,44.84,44.89,268700.0,34.0242,34.1228,34.0166,34.0546,268700.0
2008-08-01 15:30:00,44.88,45.19,44.84,45.17,527600.0,34.047,34.2822,34.0166,34.267,527600.0
2008-08-01 15:40:00,45.18,45.5,45.14,45.49,1152300.0,34.2746,34.5173,34.2442,34.5097,1152300.0
2008-08-01 15:50:00,45.49,45.98,45.43,45.74,2265200.0,34.5097,34.8815,34.4642,34.6994,2265200.0
2008-08-04 09:30:00,45.73,45.82,44.82,45.06,433500.0,34.6918,34.7601,34.0015,34.1835,433500.0
2008-08-04 09:40:00,45.08,45.12,44.76,44.89,487800.0,34.1987,34.229,33.9559,34.0546,487800.0
2008-08-04 09:50:00,44.9,44.96,44.71,44.81,231200.0,34.0622,34.1077,33.918,33.9939,231200.0
2008-08-04 10:00:00,44.82,44.96,44.56,44.96,387600.0,34.0015,34.1077,33.8042,34.1077,387600.0
2008-08-04 10:10:00,44.96,45.3,44.75,45.25,415200.0,34.1077,34.3656,33.9484,34.3277,415200.0
2008-08-04 10:20:00,45.25,45.28,44.96,45.2,466500.0,34.3277,34.3504,34.1077,34.2897,466500.0
2008-08-04 10:30:00,45.18,45.2,44.78,45.02,462000.0,34.2746,34.2897,33.9711,34.1532,462000.0
2008-08-04 10:40:00,45.01,45.01,44.75,44.84,212000.0,34.1456,34.1456,33.9484,34.0166,212000.0
2008-08-04 10:50:00,44.83,44.87,44.74,44.81,224200.0,34.009,34.0394,33.9408,33.9939,224200.0
2008-08-04 11:00:00,44.81,44.88,44.7,44.7,216700.0,33.9939,34.047,33.9104,33.9104,216700.0
2008-08-04 11:10:00,44.7,44.72,44.36,44.4,338700.0,33.9104,33.9256,33.6525,33.6828,338700.0
2008-08-04 11:20:00,44.4,44.51,44.06,44.26,377500.0,33.6828,33.7663,33.4249,33.5766,377500.0
2008-08-04 11:30:00,44.26,44.27,43.81,44.04,478200.0,33.5766,33.5842,33.2353,33.4097,478200.0
2008-08-04 11:40:00,44.03,44.2,43.76,44.19,451600.0,33.4021,33.5311,33.1973,33.5235,451600.0
2008-08-04 11:50:00,44.2,44.24,43.84,43.89,329200.0,33.5311,33.5615,33.258,33.2959,329200.0
2008-08-04 12:00:00,43.89,43.93,43.54,43.58,451000.0,33.2959,33.3263,33.0304,33.0608,451000.0
2008-08-04 12:10:00,43.57,43.6,43.3,43.44,966600.0,33.0532,33.0759,32.8484,32.9546,966600.0
2008-08-04 12:20:00,43.44,43.5,43.24,43.26,454700.0,32.9546,33.0001,32.8028,32.818,454700.0
2008-08-04 12:30:00,43.27,43.34,43.18,43.19,324800.0,32.8256,32.8787,32.7573,32.7649,324800.0
2008-08-04 12:40:00,43.19,43.3,42.79,43.0,752100.0,32.7649,32.8484,32.4615,32.6208,752100.0
2008-08-04 12:50:00,43.0,43.15,42.87,43.08,406000.0,32.6208,32.7346,32.5221,32.6815,406000.0
2008-08-04 13:00:00,43.11,43.29,43.0,43.19,291600.0,32.7042,32.8408,32.6208,32.7649,291600.0
2008-08-04 13:10:00,43.19,43.21,43.03,43.15,157100.0,32.7649,32.7801,32.6435,32.7346,157100.0
2008-08-04 13:20:00,43.16,43.35,43.15,43.23,262200.0,32.7421,32.8863,32.7346,32.7953,262200.0
2008-08-04 13:30:00,43.24,43.28,43.07,43.11,267100.0,32.8028,32.8332,32.6739,32.7042,267100.0
2008-08-04 13:40:00,43.11,43.12,42.98,42.99,209400.0,32.7042,32.7118,32.6056,32.6132,209400.0
2008-08-04 13:50:00,42.99,43.05,42.87,43.01,291400.0,32.6132,32.6587,32.5221,32.6284,291400.0
2008-08-04 14:00:00,43.01,43.17,42.98,43.1,393400.0,32.6284,32.7497,32.6056,32.6966,393400.0
2008-08-04 14:10:00,43.09,43.15,43.0,43.1,328300.0,32.689,32.7346,32.6208,32.6966,328300.0
2008-08-04 14:20:00,43.1,43.29,43.1,43.2,340100.0,32.6966,32.8408,32.6966,32.7725,340100.0
2008-08-04 14:30:00,43.2,43.44,43.15,43.22,310200.0,32.7725,32.9546,32.7346,32.7877,310200.0
2008-08-04 14:40:00,43.22,43.41,43.14,43.32,244100.0,32.7877,32.9318,32.727,32.8635,244100.0
2008-08-04 14:50:00,43.32,43.4,42.99,43.02,277500.0,32.8635,32.9242,32.6132,32.6359,277500.0
2008-08-04 15:00:00,43.02,43.14,42.94,42.99,329300.0,32.6359,32.727,32.5752,32.6132,329300.0
2008-08-04 15:10:00,42.99,43.02,42.62,42.75,439600.0,32.6132,32.6359,32.3325,32.4311,439600.0
2008-08-04 15:20:00,42.77,42.82,42.5,42.62,641900.0,32.4463,32.4842,32.2415,32.3325,641900.0
2008-08-04 15:30:00,42.62,42.67,42.41,42.6,994700.0,32.3325,32.3704,32.1732,32.3173,994700.0
2008-08-04 15:40:00,42.61,42.9,42.6,42.86,1103800.0,32.3249,32.5449,32.3173,32.5146,1103800.0
2008-08-04 15:50:00,42.86,43.58,42.86,43.4,1912700.0,32.5146,33.0608,32.5146,32.9242,1912700.0
2008-08-05 09:30:00,42.84,43.32,42.49,42.73,473600.0,32.4994,32.8635,32.2339,32.4159,473600.0
2008-08-05 09:40:00,42.74,43.11,42.58,43.08,628200.0,32.4235,32.7042,32.3021,32.6815,628200.0
2008-08-05 09:50:00,43.08,43.48,42.85,43.0,649300.0,32.6815,32.9849,32.507,32.6208,649300.0
2008-08-05 10:00:00,42.94,43.4,42.83,43.37,468900.0,32.5752,32.9242,32.4918,32.9015,468900.0
2008-08-05 10:10:00,43.34,43.5,43.07,43.35,423600.0,32.8787,33.0001,32.6739,32.8863,423600.0
2008-08-05 10:20:00,43.34,43.5,43.3,43.41,389800.0,32.8787,33.0001,32.8484,32.9318,389800.0
2008-08-05 10:30:00,43.4,43.54,43.14,43.3,379600.0,32.9242,33.0304,32.727,32.8484,379600.0
2008-08-05 10:40:00,43.3,43.38,43.0,43.05,284000.0,32.8484,32.909,32.6208,32.6587,284000.0
2008-08-05 10:50:00,43.05,43.08,42.79,43.05,296700.0,32.6587,32.6815,32.4615,32.6587,296700.0
2008-08-05 11:00:00,43.04,43.05,42.82,42.85,273700.0,32.6511,32.6587,32.4842,32.507,273700.0
2008-08-05 11:10:00,42.85,43.0,42.8,42.84,218100.0,32.507,32.6208,32.469,32.4994,218100.0
2008-08-05 11:20:00,42.85,42.91,42.67,42.78,277000.0,32.507,32.5525,32.3704,32.4539,277000.0
2008-08-05 11:30:00,42.78,42.79,42.64,42.67,259900.0,32.4539,32.4615,32.3477,32.3704,259900.0
2008-08-05 11:40:00,42.68,42.95,42.67,42.92,205800.0,32.378,32.5828,32.3704,32.5601,205800.0
2008-08-05 11:50:00,42.92,43.01,42.92,42.95,220300.0,32.5601,32.6284,32.5601,32.5828,220300.0
2008-08-05 12:00:00,42.95,42.99,42.82,42.84,219900.0,32.5828,32.6132,32.4842,32.4994,219900.0
2008-08-05 12:10:00,42.84,42.94,42.71,42.75,243400.0,32.4994,32.5752,32.4008,32.4311,243400.0
2008-08-05 12:20:00,42.74,42.9,42.63,42.72,287000.0,32.4235,32.5449,32.3401,32.4084,287000.0
2008-08-05 12:30:00,42.72,42.97,42.7,42.91,215800.0,32.4084,32.598,32.3932,32.5525,215800.0
2008-08-05 12:40:00,42.91,43.02,42.83,42.88,280800.0,32.5525,32.6359,32.4918,32.5297,280800.0
2008-08-05 12:50:00,42.88,43.22,42.85,43.09,327400.0,32.5297,32.7877,32.507,32.689,327400.0
2008-08-05 13:00:00,43.09,43.14,42.95,43.02,169400.0,32.689,32.727,32.5828,32.6359,169400.0
2008-08-05 13:10:00,43.02,43.09,42.95,42.96,164900.0,32.6359,32.689,32.5828,32.5904,164900.0
2008-08-05 13:20:00,42.96,43.05,42.84,42.87,224600.0,32.5904,32.6587,32.4994,32.5221,224600.0
2008-08-05 13:30:00,42.87,43.03,42.76,42.94,258800.0,32.5221,32.6435,32.4387,32.5752,258800.0
2008-08-05 13:40:00,42.95,42.99,42.87,42.93,186200.0,32.5828,32.6132,32.5221,32.5677,186200.0
2008-08-05 13:50:00,42.94,42.99,42.87,42.9,187300.0,32.5752,32.6132,32.5221,32.5449,187300.0
2008-08-05 14:00:00,42.91,42.93,42.76,42.76,246200.0,32.5525,32.5677,32.4387,32.4387,246200.0
2008-08-05 14:10:00,42.75,42.94,42.63,42.71,461400.0,32.4311,32.5752,32.3401,32.4008,461400.0
2008-08-05 14:20:00,42.71,42.91,42.37,42.4,546500.0,32.4008,32.5525,32.1428,32.1656,546500.0
2008-08-05 14:30:00,42.4,42.49,42.2,42.22,507500.0,32.1656,32.2339,32.0139,32.029,507500.0
2008-08-05 14:40:00,42.22,42.41,42.05,42.3,656800.0,32.029,32.1732,31.9001,32.0897,656800.0
2008-08-05 14:50:00,42.3,42.44,42.16,42.41,357100.0,32.0897,32.1959,31.9835,32.1732,357100.0
2008-08-05 15:00:00,42.42,42.43,42.18,42.21,348900.0,32.1808,32.1884,31.9987,32.0215,348900.0
2008-08-05 15:10:00,42.22,42.39,42.21,42.34,425900.0,32.029,32.158,32.0215,32.1201,425900.0
2008-08-05 15:20:00,42.34,42.42,42.22,42.41,530700.0,32.1201,32.1808,32.029,32.1732,530700.0
2008-08-05 15:30:00,42.41,42.74,42.39,42.66,943900.0,32.1732,32.4235,32.158,32.3628,943900.0
2008-08-05 15:40:00,42.66,42.91,42.65,42.82,1127000.0,32.3628,32.5525,32.3552,32.4842,1127000.0
2008-08-05 15:50:00,42.82,43.35,42.81,43.35,2104100.0,32.4842,32.8863,32.4766,32.8863,2104100.0
2008-08-06 09:30:00,43.75,43.94,43.3,43.3,497800.0,33.1897,33.3339,32.8484,32.8484,497800.0
2008-08-06 09:40:00,43.3,43.5,43.18,43.42,563200.0,32.8484,33.0001,32.7573,32.9394,563200.0
2008-08-06 09:50:00,43.42,43.5,43.12,43.35,415600.0,32.9394,33.0001,32.7118,32.8863,415600.0
2008-08-06 10:00:00,43.35,43.7,43.26,43.6,393200.0,32.8863,33.1518,32.818,33.0759,393200.0
2008-08-06 10:10:00,43.59,43.85,43.57,43.64,396300.0,33.0684,33.2656,33.0532,33.1063,396300.0
2008-08-06 10:20:00,43.66,43.83,43.64,43.74,266600.0,33.1215,33.2504,33.1063,33.1821,266600.0
2008-08-06 10:30:00,43.76,43.93,43.42,43.53,625500.0,33.1973,33.3263,32.9394,33.0228,625500.0
2008-08-06 10:40:00,43.54,43.82,43.42,43.47,371000.0,33.0304,33.2428,32.9394,32.9773,371000.0
2008-08-06 10:50:00,43.46,43.56,43.3,43.52,303700.0,32.9697,33.0456,32.8484,33.0153,303700.0
2008-08-06 11:00:00,43.51,43.65,43.5,43.55,236700.0,33.0077,33.1139,33.0001,33.038,236700.0
2008-08-06 11:10:00,43.57,43.58,43.28,43.5,310900.0,33.0532,33.0608,32.8332,33.0001,310900.0
2008-08-06 11:20:00,43.49,43.49,42.94,42.95,287500.0,32.9925,32.9925,32.5752,32.5828,287500.0
2008-08-06 11:30:00,42.92,43.08,42.81,42.87,329600.0,32.5601,32.6815,32.4766,32.5221,329600.0
2008-08-06 11:40:00,42.87,43.2,42.87,43.12,383400.0,32.5221,32.7725,32.5221,32.7118,383400.0
2008-08-06 11:50:00,43.12,43.37,43.11,43.17,279400.0,32.7118,32.9015,32.7042,32.7497,279400.0
2008-08-06 12:00:00,43.17,43.42,43.17,43.32,241800.0,32.7497,32.9394,32.7497,32.8635,241800.0
2008-08-06 12:10:00,43.33,43.6,43.33,43.38,280800.0,32.8711,33.0759,32.8711,32.909,280800.0
2008-08-06 12:20:00,43.38,43.4,43.24,43.4,215300.0,32.909,32.9242,32.8028,32.9242,215300.0
2008-08-06 12:30:00,43.4,43.49,43.34,43.37,185300.0,32.9242,32.9925,32.8787,32.9015,185300.0
2008-08-06 12:40:00,43.37,43.65,43.33,43.63,246100.0,32.9015,33.1139,32.8711,33.0987,246100.0
2008-08-06 12:50:00,43.62,43.84,43.58,43.61,351800.0,33.0911,33.258,33.0608,33.0835,351800.0
2008-08-06 13:00:00,43.61,43.75,43.57,43.59,208500.0,33.0835,33.1897,33.0532,33.0684,208500.0
2008-08-06 13:10:00,43.6,43.77,43.53,43.53,183100.0,33.0759,33.2049,33.0228,33.0228,183100.0
2008-08-06 13:20:00,43.54,43.61,43.45,43.46,166000.0,33.0304,33.0835,32.9621,32.9697,166000.0
2008-08-06 13:30:00,43.47,43.58,43.44,43.57,122800.0,32.9773,33.0608,32.9546,33.0532,122800.0
2008-08-06 13:40:00,43.57,43.94,43.51,43.93,166300.0,33.0532,33.3339,33.0077,33.3263,166300.0
2008-08-06 13:50:00,43.92,43.94,43.79,43.82,175500.0,33.3187,33.3339,33.2201,33.2428,175500.0
2008-08-06 14:00:00,43.82,43.86,43.73,43.82,199800.0,33.2428,33.2732,33.1746,33.2428,199800.0
2008-08-06 14:10:00,43.81,43.81,43.59,43.79,300300.0,33.2353,33.2353,33.0684,33.2201,300300.0
2008-08-06 14:20:00,43.8,43.9,43.69,43.85,239100.0,33.2277,33.3035,33.1442,33.2656,239100.0
2008-08-06 14:30:00,43.86,43.86,43.8,43.85,123500.0,33.2732,33.2732,33.2277,33.2656,123500.0
2008-08-06 14:40:00,43.85,43.9,43.8,43.87,146800.0,33.2656,33.3035,33.2277,33.2808,146800.0
2008-08-06 14:50:00,43.87,44.06,43.84,43.84,355000.0,33.2808,33.4249,33.258,33.258,355000.0
2008-08-06 15:00:00,43.83,43.94,43.75,43.91,361300.0,33.2504,33.3339,33.1897,33.3111,361300.0
2008-08-06 15:10:00,43.91,44.15,43.89,44.06,438700.0,33.3111,33.4932,33.2959,33.4249,438700.0
2008-08-06 15:20:00,44.05,44.43,44.04,44.4,725900.0,33.4173,33.7056,33.4097,33.6828,725900.0
2008-08-06 15:30:00,44.39,44.4,44.15,44.29,769800.0,33.6753,33.6828,33.4932,33.5994,769800.0
2008-08-06 15:40:00,44.3,44.4,44.15,44.35,1120600.0,33.607,33.6828,33.4932,33.6449,1120600.0
2008-08-06 15:50:00,44.35,44.99,44.31,44.93,2123400.0,33.6449,34.1304,33.6146,34.0849,2123400.0
2008-08-07 09:30:00,45.2,45.75,44.19,45.36,504200.0,34.2897,34.707,33.5235,34.4111,504200.0
2008-08-07 09:40:00,45.36,45.41,44.81,44.93,585400.0,34.4111,34.449,33.9939,34.0849,585400.0
2008-08-07 09:50:00,44.96,45.12,44.71,44.87,500900.0,34.1077,34.229,33.918,34.0394,500900.0
2008-08-07 10:00:00,44.9,44.92,44.5,44.68,375200.0,34.0622,34.0773,33.7587,33.8953,375200.0
2008-08-07 10:10:00,44.67,44.81,44.55,44.57,316000.0,33.8877,33.9939,33.7966,33.8118,316000.0
2008-08-07 10:20:00,44.56,44.68,44.34,44.68,261800.0,33.8042,33.8953,33.6373,33.8953,261800.0
2008-08-07 10:30:00,44.67,45.19,44.62,45.01,478400.0,33.8877,34.2822,33.8497,34.1456,478400.0
2008-08-07 10:40:00,45.02,45.26,44.83,44.97,572000.0,34.1532,34.3353,34.009,34.1153,572000.0
2008-08-07 10:50:00,44.98,45.04,44.71,44.74,410500.0,34.1228,34.1684,33.918,33.9408,410500.0
2008-08-07 11:00:00,44.74,44.87,44.49,44.49,374700.0,33.9408,34.0394,33.7511,33.7511,374700.0
2008-08-07 11:10:00,44.49,44.73,44.49,44.73,309000.0,33.7511,33.9332,33.7511,33.9332,309000.0
2008-08-07 11:20:00,44.71,44.72,44.41,44.45,197900.0,33.918,33.9256,33.6904,33.7208,197900.0
2008-08-07 11:30:00,44.45,44.65,44.45,44.6,206200.0,33.7208,33.8725,33.7208,33.8346,206200.0
2008-08-07 11:40:00,44.59,44.68,44.48,44.68,159600.0,33.827,33.8953,33.7435,33.8953,159600.0
2008-08-07 11:50:00,44.68,44.76,44.58,44.6,127300.0,33.8953,33.9559,33.8194,33.8346,127300.0
2008-08-07 12:00:00,44.59,44.86,44.53,44.85,147600.0,33.827,34.0318,33.7815,34.0242,147600.0
2008-08-07 12:10:00,44.85,44.88,44.61,44.72,157400.0,34.0242,34.047,33.8421,33.9256,157400.0
2008-08-07 12:20:00,44.72,44.84,44.65,44.66,150000.0,33.9256,34.0166,33.8725,33.8801,150000.0
2008-08-07 12:30:00,44.66,44.68,44.4,44.59,229900.0,33.8801,33.8953,33.6828,33.827,229900.0
2008-08-07 12:40:00,44.59,44.66,44.22,44.33,259700.0,33.827,33.8801,33.5463,33.6297,259700.0
2008-08-07 12:50:00,44.34,44.44,44.18,44.22,164500.0,33.6373,33.7132,33.5159,33.5463,164500.0
2008-08-07 13:00:00,44.23,44.42,44.22,44.34,198200.0,33.5539,33.698,33.5463,33.6373,198200.0
2008-08-07 13:10:00,44.33,44.5,44.23,44.5,144400.0,33.6297,33.7587,33.5539,33.7587,144400.0
2008-08-07 13:20:00,44.5,44.5,44.31,44.34,107800.0,33.7587,33.7587,33.6146,33.6373,107800.0
2008-08-07 13:30:00,44.32,44.6,44.29,44.48,215800.0,33.6221,33.8346,33.5994,33.7435,215800.0
2008-08-07 13:40:00,44.48,44.5,44.27,44.35,185700.0,33.7435,33.7587,33.5842,33.6449,185700.0
2008-08-07 13:50:00,44.34,44.49,44.33,44.42,113600.0,33.6373,33.7511,33.6297,33.698,113600.0
2008-08-07 14:00:00,44.43,44.61,44.41,44.57,194500.0,33.7056,33.8421,33.6904,33.8118,194500.0
2008-08-07 14:10:00,44.58,44.63,44.51,44.56,179800.0,33.8194,33.8573,33.7663,33.8042,179800.0
2008-08-07 14:20:00,44.56,44.65,44.49,44.63,166200.0,33.8042,33.8725,33.7511,33.8573,166200.0
2008-08-07 14:30:00,44.62,44.86,44.6,44.81,238300.0,33.8497,34.0318,33.8346,33.9939,238300.0
2008-08-07 14:40:00,44.8,44.8,44.66,44.7,248600.0,33.9863,33.9863,33.8801,33.9104,248600.0
2008-08-07 14:50:00,44.69,44.81,44.66,44.71,172400.0,33.9028,33.9939,33.8801,33.918,172400.0
2008-08-07 15:00:00,44.7,44.74,44.33,44.42,380400.0,33.9104,33.9408,33.6297,33.698,380400.0
2008-08-07 15:10:00,44.43,44.62,44.4,44.6,566000.0,33.7056,33.8497,33.6828,33.8346,566000.0
2008-08-07 15:20:00,44.6,44.8,44.57,44.72,629300.0,33.8346,33.9863,33.8118,33.9256,629300.0
2008-08-07 15:30:00,44.71,44.84,44.57,44.67,464300.0,33.918,34.0166,33.8118,33.8877,464300.0
2008-08-07 15:40:00,44.67,44.81,44.57,44.65,701700.0,33.8877,33.9939,33.8118,33.8725,701700.0
2008-08-07 15:50:00,44.66,45.15,44.64,44.89,1837900.0,33.8801,34.2518,33.8649,34.0546,1837900.0
2008-08-08 09:30:00,44.65,44.68,43.58,43.6,559400.0,33.8725,33.8953,33.0608,33.0759,559400.0
2008-08-08 09:40:00,43.65,43.69,43.15,43.17,543500.0,33.1139,33.1442,32.7346,32.7497,543500.0
2008-08-08 09:50:00,43.19,43.2,42.67,42.71,752600.0,32.7649,32.7725,32.3704,32.4008,752600.0
2008-08-08 10:00:00,42.72,42.9,42.55,42.88,659100.0,32.4084,32.5449,32.2794,32.5297,659100.0
2008-08-08 10:10:00,42.88,42.99,42.64,42.85,466300.0,32.5297,32.6132,32.3477,32.507,466300.0
2008-08-08 10:20:00,42.85,43.3,42.85,43.12,594600.0,32.507,32.8484,32.507,32.7118,594600.0
2008-08-08 10:30:00,43.11,43.2,42.95,43.1,392400.0,32.7042,32.7725,32.5828,32.6966,392400.0
2008-08-08 10:40:00,43.1,43.17,43.0,43.08,390300.0,32.6966,32.7497,32.6208,32.6815,390300.0
2008-08-08 10:50:00,43.08,43.09,42.7,42.94,471300.0,32.6815,32.689,32.3932,32.5752,471300.0
2008-08-08 11:00:00,42.92,42.95,42.62,42.87,323000.0,32.5601,32.5828,32.3325,32.5221,323000.0
2008-08-08 11:10:00,42.87,42.89,42.57,42.64,423800.0,32.5221,32.5373,32.2946,32.3477,423800.0
2008-08-08 11:20:00,42.63,42.71,42.41,42.46,388800.0,32.3401,32.4008,32.1732,32.2111,388800.0
2008-08-08 11:30:00,42.47,42.68,42.46,42.67,246000.0,32.2187,32.378,32.2111,32.3704,246000.0
2008-08-08 11:40:00,42.67,42.72,42.58,42.65,153900.0,32.3704,32.4084,32.3021,32.3552,153900.0
2008-08-08 11:50:00,42.65,42.84,42.61,42.8,262700.0,32.3552,32.4994,32.3249,32.469,262700.0
2008-08-08 12:00:00,42.8,43.0,42.8,42.99,334700.0,32.469,32.6208,32.469,32.6132,334700.0
2008-08-08 12:10:00,42.99,43.12,42.96,43.12,273000.0,32.6132,32.7118,32.5904,32.7118,273000.0
2008-08-08 12:20:00,43.12,43.14,42.91,43.08,247600.0,32.7118,32.727,32.5525,32.6815,247600.0
2008-08-08 12:30:00,43.07,43.14,42.93,42.99,182700.0,32.6739,32.727,32.5677,32.6132,182700.0
2008-08-08 12:40:00,42.99,43.1,42.96,43.04,192300.0,32.6132,32.6966,32.5904,32.6511,192300.0
2008-08-08 12:50:00,43.05,43.19,42.99,43.04,176300.0,32.6587,32.7649,32.6132,32.6511,176300.0
2008-08-08 13:00:00,43.04,43.14,43.0,43.14,147800.0,32.6511,32.727,32.6208,32.727,147800.0
2008-08-08 13:10:00,43.14,43.24,43.07,43.17,168400.0,32.727,32.8028,32.6739,32.7497,168400.0
2008-08-08 13:20:00,43.17,43.27,43.11,43.18,255500.0,32.7497,32.8256,32.7042,32.7573,255500.0
2008-08-08 13:30:00,43.18,43.49,43.17,43.47,331700.0,32.7573,32.9925,32.7497,32.9773,331700.0
2008-08-08 13:40:00,43.47,43.5,43.34,43.39,241000.0,32.9773,33.0001,32.8787,32.9166,241000.0
2008-08-08 13:50:00,43.4,43.42,43.3,43.38,171400.0,32.9242,32.9394,32.8484,32.909,171400.0
2008-08-08 14:00:00,43.37,43.5,43.37,43.39,185700.0,32.9015,33.0001,32.9015,32.9166,185700.0
2008-08-08 14:10:00,43.38,43.38,43.19,43.29,170100.0,32.909,32.909,32.7649,32.8408,170100.0
2008-08-08 14:20:00,43.3,43.3,42.97,42.97,287800.0,32.8484,32.8484,32.598,32.598,287800.0
2008-08-08 14:30:00,42.97,43.13,42.9,42.99,334900.0,32.598,32.7194,32.5449,32.6132,334900.0
2008-08-08 14:40:00,43.0,43.07,42.95,43.0,362400.0,32.6208,32.6739,32.5828,32.6208,362400.0
2008-08-08 14:50:00,43.0,43.05,42.99,43.0,300500.0,32.6208,32.6587,32.6132,32.6208,300500.0
2008-08-08 15:00:00,43.01,43.22,43.01,43.1,392500.0,32.6284,32.7877,32.6284,32.6966,392500.0
2008-08-08 15:10:00,43.09,43.38,43.09,43.31,490000.0,32.689,32.909,32.689,32.8559,490000.0
2008-08-08 15:20:00,43.31,43.37,43.21,43.33,377700.0,32.8559,32.9015,32.7801,32.8711,377700.0
2008-08-08 15:30:00,43.32,43.33,43.22,43.27,385900.0,32.8635,32.8711,32.7877,32.8256,385900.0
2008-08-08 15:40:00,43.27,43.36,43.23,43.31,618900.0,32.8256,32.8939,32.7953,32.8559,618900.0
2008-08-08 15:50:00,43.32,43.79,43.31,43.59,1314600.0,32.8635,33.2201,32.8559,33.0684,1314600.0
2008-08-11 09:30:00,43.43,43.9,43.33,43.49,371400.0,32.947,33.3035,32.8711,32.9925,371400.0
2008-08-11 09:40:00,43.48,43.68,43.11,43.58,267100.0,32.9849,33.1366,32.7042,33.0608,267100.0
2008-08-11 09:50:00,43.58,43.6,43.17,43.24,199800.0,33.0608,33.0759,32.7497,32.8028,199800.0
2008-08-11 10:00:00,43.25,43.48,43.16,43.19,209100.0,32.8104,32.9849,32.7421,32.7649,209100.0
2008-08-11 10:10:00,43.18,43.27,42.99,43.05,335100.0,32.7573,32.8256,32.6132,32.6587,335100.0
2008-08-11 10:20:00,43.05,43.19,43.0,43.19,247500.0,32.6587,32.7649,32.6208,32.7649,247500.0
2008-08-11 10:30:00,43.17,43.49,43.15,43.41,275000.0,32.7497,32.9925,32.7346,32.9318,275000.0
2008-08-11 10:40:00,43.4,43.47,43.27,43.38,171200.0,32.9242,32.9773,32.8256,32.909,171200.0
2008-08-11 10:50:00,43.37,43.38,43.17,43.23,232500.0,32.9015,32.909,32.7497,32.7953,232500.0
2008-08-11 11:00:00,43.21,43.25,42.99,43.08,239900.0,32.7801,32.8104,32.6132,32.6815,239900.0
2008-08-11 11:10:00,43.08,43.22,43.02,43.07,160500.0,32.6815,32.7877,32.6359,32.6739,160500.0
2008-08-11 11:20:00,43.06,43.19,42.99,43.07,224200.0,32.6663,32.7649,32.6132,32.6739,224200.0
2008-08-11 11:30:00,43.07,43.09,43.0,43.02,266600.0,32.6739,32.689,32.6208,32.6359,266600.0
2008-08-11 11:40:00,43.02,43.24,43.0,43.03,648300.0,32.6359,32.8028,32.6208,32.6435,648300.0
2008-08-11 11:50:00,43.04,43.22,42.98,43.11,233200.0,32.6511,32.7877,32.6056,32.7042,233200.0
2008-08-11 12:00:00,43.1,43.11,42.98,43.02,475200.0,32.6966,32.7042,32.6056,32.6359,475200.0
2008-08-11 12:10:00,43.02,43.07,42.96,43.04,448100.0,32.6359,32.6739,32.5904,32.6511,448100.0
2008-08-11 12:20:00,43.04,43.13,42.87,43.06,464800.0,32.6511,32.7194,32.5221,32.6663,464800.0
2008-08-11 12:30:00,43.07,43.12,42.97,43.06,302500.0,32.6739,32.7118,32.598,32.6663,302500.0
2008-08-11 12:40:00,43.06,43.13,43.01,43.08,283300.0,32.6663,32.7194,32.6284,32.6815,283300.0
2008-08-11 12:50:00,43.08,43.11,43.0,43.0,134500.0,32.6815,32.7042,32.6208,32.6208,134500.0
2008-08-11 13:00:00,43.0,43.15,43.0,43.06,218400.0,32.6208,32.7346,32.6208,32.6663,218400.0
2008-08-11 13:10:00,43.06,43.06,42.99,43.05,353800.0,32.6663,32.6663,32.6132,32.6587,353800.0
2008-08-11 13:20:00,43.03,43.08,42.98,43.0,477400.0,32.6435,32.6815,32.6056,32.6208,477400.0
2008-08-11 13:30:00,43.0,43.1,42.95,43.03,589900.0,32.6208,32.6966,32.5828,32.6435,589900.0
2008-08-11 13:40:00,43.04,43.07,42.99,43.01,302800.0,32.6511,32.6739,32.6132,32.6284,302800.0
2008-08-11 13:50:00,43.01,43.09,42.96,43.08,446600.0,32.6284,32.689,32.5904,32.6815,446600.0
2008-08-11 14:00:00,43.07,43.16,42.96,43.01,494800.0,32.6739,32.7421,32.5904,32.6284,494800.0
2008-08-11 14:10:00,43.0,43.14,42.99,43.07,439000.0,32.6208,32.727,32.6132,32.6739,439000.0
2008-08-11 14:20:00,43.07,43.48,43.05,43.45,395700.0,32.6739,32.9849,32.6587,32.9621,395700.0
2008-08-11 14:30:00,43.45,43.46,43.22,43.22,345200.0,32.9621,32.9697,32.7877,32.7877,345200.0
2008-08-11 14:40:00,43.22,43.5,43.22,43.42,369900.0,32.7877,33.0001,32.7877,32.9394,369900.0
2008-08-11 14:50:00,43.41,43.63,43.35,43.44,343200.0,32.9318,33.0987,32.8863,32.9546,343200.0
2008-08-11 15:00:00,43.44,43.68,43.42,43.62,683200.0,32.9546,33.1366,32.9394,33.0911,683200.0
2008-08-11 15:10:00,43.61,43.77,43.59,43.73,770500.0,33.0835,33.2049,33.0684,33.1746,770500.0
2008-08-11 15:20:00,43.71,43.73,43.41,43.49,450200.0,33.1594,33.1746,32.9318,32.9925,450200.0
2008-08-11 15:30:00,43.49,43.57,43.35,43.39,437600.0,32.9925,33.0532,32.8863,32.9166,437600.0
2008-08-11 15:40:00,43.38,43.52,43.31,43.47,703100.0,32.909,33.0153,32.8559,32.9773,703100.0
2008-08-11 15:50:00,43.47,43.57,43.44,43.49,749100.0,32.9773,33.0532,32.9546,32.9925,749100.0
2008-08-12 09:30:00,43.58,43.97,43.48,43.96,681800.0,33.0608,33.3566,32.9849,33.349,681800.0
2008-08-12 09:40:00,43.96,44.23,43.94,44.07,527900.0,33.349,33.5539,33.3339,33.4325,527900.0
2008-08-12 09:50:00,44.06,44.32,43.88,43.88,377300.0,33.4249,33.6221,33.2884,33.2884,377300.0
2008-08-12 10:00:00,43.88,44.03,43.74,43.99,340100.0,33.2884,33.4021,33.1821,33.3718,340100.0
2008-08-12 10:10:00,44.01,44.1,43.69,43.93,345200.0,33.387,33.4553,33.1442,33.3263,345200.0
2008-08-12 10:20:00,43.93,44.09,43.78,43.88,326500.0,33.3263,33.4477,33.2125,33.2884,326500.0
2008-08-12 10:30:00,43.88,43.98,43.75,43.93,328700.0,33.2884,33.3642,33.1897,33.3263,328700.0
2008-08-12 10:40:00,43.92,44.16,43.91,43.92,308500.0,33.3187,33.5008,33.3111,33.3187,308500.0
2008-08-12 10:50:00,43.92,43.93,43.58,43.75,341100.0,33.3187,33.3263,33.0608,33.1897,341100.0
2008-08-12 11:00:00,43.75,43.76,43.32,43.32,318100.0,33.1897,33.1973,32.8635,32.8635,318100.0
2008-08-12 11:10:00,43.33,43.54,43.31,43.4,324000.0,32.8711,33.0304,32.8559,32.9242,324000.0
2008-08-12 11:20:00,43.4,43.45,43.12,43.22,335100.0,32.9242,32.9621,32.7118,32.7877,335100.0
2008-08-12 11:30:00,43.23,43.38,42.79,43.36,671300.0,32.7953,32.909,32.4615,32.8939,671300.0
2008-08-12 11:40:00,43.36,43.38,43.22,43.35,212000.0,32.8939,32.909,32.7877,32.8863,212000.0
2008-08-12 11:50:00,43.35,43.47,43.29,43.41,167800.0,32.8863,32.9773,32.8408,32.9318,167800.0
2008-08-12 12:00:00,43.4,43.52,43.35,43.39,209400.0,32.9242,33.0153,32.8863,32.9166,209400.0
2008-08-12 12:10:00,43.39,43.5,43.38,43.45,118400.0,32.9166,33.0001,32.909,32.9621,118400.0
2008-08-12 12:20:00,43.44,43.55,43.3,43.54,148600.0,32.9546,33.038,32.8484,33.0304,148600.0
2008-08-12 12:30:00,43.53,43.57,43.3,43.33,207000.0,33.0228,33.0532,32.8484,32.8711,207000.0
2008-08-12 12:40:00,43.32,43.48,43.23,43.44,206700.0,32.8635,32.9849,32.7953,32.9546,206700.0
2008-08-12 12:50:00,43.44,43.51,43.25,43.31,178800.0,32.9546,33.0077,32.8104,32.8559,178800.0
2008-08-12 13:00:00,43.31,43.46,43.24,43.27,213400.0,32.8559,32.9697,32.8028,32.8256,213400.0
2008-08-12 13:10:00,43.26,43.5,43.26,43.41,135600.0,32.818,33.0001,32.818,32.9318,135600.0
2008-08-12 13:20:00,43.41,43.46,43.21,43.29,158600.0,32.9318,32.9697,32.7801,32.8408,158600.0
2008-08-12 13:30:00,43.29,43.48,43.27,43.46,118700.0,32.8408,32.9849,32.8256,32.9697,118700.0
2008-08-12 13:40:00,43.46,43.67,43.44,43.67,184100.0,32.9697,33.129,32.9546,33.129,184100.0
2008-08-12 13:50:00,43.67,43.88,43.62,43.84,303500.0,33.129,33.2884,33.0911,33.258,303500.0
2008-08-12 14:00:00,43.82,43.83,43.51,43.72,295600.0,33.2428,33.2504,33.0077,33.167,295600.0
2008-08-12 14:10:00,43.72,43.76,43.57,43.73,162500.0,33.167,33.1973,33.0532,33.1746,162500.0
2008-08-12 14:20:00,43.72,43.75,43.49,43.56,225300.0,33.167,33.1897,32.9925,33.0456,225300.0
2008-08-12 14:30:00,43.59,43.74,43.56,43.63,94500.0,33.0684,33.1821,33.0456,33.0987,94500.0
2008-08-12 14:40:00,43.64,43.7,43.6,43.62,123700.0,33.1063,33.1518,33.0759,33.0911,123700.0
2008-08-12 14:50:00,43.63,43.66,43.55,43.58,232300.0,33.0987,33.1215,33.038,33.0608,232300.0
2008-08-12 15:00:00,43.57,43.59,43.4,43.53,309500.0,33.0532,33.0684,32.9242,33.0228,309500.0
2008-08-12 15:10:00,43.54,43.67,43.52,43.65,327700.0,33.0304,33.129,33.0153,33.1139,327700.0
2008-08-12 15:20:00,43.64,43.67,43.56,43.64,249600.0,33.1063,33.129,33.0456,33.1063,249600.0
2008-08-12 15:30:00,43.63,43.64,43.28,43.35,299600.0,33.0987,33.1063,32.8332,32.8863,299600.0
2008-08-12 15:40:00,43.35,43.43,43.24,43.26,421700.0,32.8863,32.947,32.8028,32.818,421700.0
2008-08-12 15:50:00,43.26,43.36,43.17,43.23,587800.0,32.818,32.8939,32.7497,32.7953,587800.0
2008-08-13 09:30:00,43.33,43.77,43.33,43.62,196700.0,32.8711,33.2049,32.8711,33.0911,196700.0
2008-08-13 09:40:00,43.63,43.81,43.5,43.76,292000.0,33.0987,33.2353,33.0001,33.1973,292000.0
2008-08-13 09:50:00,43.77,44.14,43.77,44.1,318200.0,33.2049,33.4856,33.2049,33.4553,318200.0
2008-08-13 10:00:00,44.11,44.12,43.77,43.79,270800.0,33.4628,33.4704,33.2049,33.2201,270800.0
2008-08-13 10:10:00,43.77,43.79,43.56,43.7,236300.0,33.2049,33.2201,33.0456,33.1518,236300.0
2008-08-13 10:20:00,43.7,43.8,43.62,43.71,217600.0,33.1518,33.2277,33.0911,33.1594,217600.0
2008-08-13 10:30:00,43.71,44.3,43.65,44.22,501400.0,33.1594,33.607,33.1139,33.5463,501400.0
2008-08-13 10:40:00,44.2,44.23,43.51,43.83,1160300.0,33.5311,33.5539,33.0077,33.2504,1160300.0
2008-08-13 10:50:00,43.83,44.04,43.64,43.85,442500.0,33.2504,33.4097,33.1063,33.2656,442500.0
2008-08-13 11:00:00,43.84,44.15,43.83,44.06,455500.0,33.258,33.4932,33.2504,33.4249,455500.0
2008-08-13 11:10:00,44.04,44.11,43.88,43.92,281200.0,33.4097,33.4628,33.2884,33.3187,281200.0
2008-08-13 11:20:00,43.92,44.15,43.8,44.05,330100.0,33.3187,33.4932,33.2277,33.4173,330100.0
2008-08-13 11:30:00,44.05,44.29,44.01,44.2,235600.0,33.4173,33.5994,33.387,33.5311,235600.0
2008-08-13 11:40:00,44.19,44.47,44.19,44.44,257100.0,33.5235,33.7359,33.5235,33.7132,257100.0
2008-08-13 11:50:00,44.43,44.57,44.38,44.48,438300.0,33.7056,33.8118,33.6677,33.7435,438300.0
2008-08-13 12:00:00,44.46,44.64,44.39,44.63,224200.0,33.7284,33.8649,33.6753,33.8573,224200.0
2008-08-13 12:10:00,44.64,44.81,44.6,44.69,258700.0,33.8649,33.9939,33.8346,33.9028,258700.0
2008-08-13 12:20:00,44.7,44.99,44.68,44.9,268300.0,33.9104,34.1304,33.8953,34.0622,268300.0
2008-08-13 12:30:00,44.89,44.89,44.55,44.76,293400.0,34.0546,34.0546,33.7966,33.9559,293400.0
2008-08-13 12:40:00,44.76,44.76,44.54,44.75,227200.0,33.9559,33.9559,33.789,33.9484,227200.0
2008-08-13 12:50:00,44.76,44.92,44.7,44.86,200200.0,33.9559,34.0773,33.9104,34.0318,200200.0
2008-08-13 13:00:00,44.86,45.06,44.8,45.06,401900.0,34.0318,34.1835,33.9863,34.1835,401900.0
2008-08-13 13:10:00,45.04,45.16,44.86,44.92,253900.0,34.1684,34.2594,34.0318,34.0773,253900.0
2008-08-13 13:20:00,44.92,45.0,44.79,44.85,203100.0,34.0773,34.138,33.9787,34.0242,203100.0
2008-08-13 13:30:00,44.85,45.01,44.85,44.89,187600.0,34.0242,34.1456,34.0242,34.0546,187600.0
2008-08-13 13:40:00,44.88,45.04,44.8,45.02,243600.0,34.047,34.1684,33.9863,34.1532,243600.0
2008-08-13 13:50:00,45.04,45.08,44.84,44.95,221300.0,34.1684,34.1987,34.0166,34.1001,221300.0
2008-08-13 14:00:00,44.93,45.01,44.87,44.95,202400.0,34.0849,34.1456,34.0394,34.1001,202400.0
2008-08-13 14:10:00,44.93,44.93,44.56,44.6,294200.0,34.0849,34.0849,33.8042,33.8346,294200.0
2008-08-13 14:20:00,44.6,44.67,44.42,44.63,345700.0,33.8346,33.8877,33.698,33.8573,345700.0
2008-08-13 14:30:00,44.63,44.79,44.62,44.77,225200.0,33.8573,33.9787,33.8497,33.9635,225200.0
2008-08-13 14:40:00,44.76,44.85,44.74,44.84,229000.0,33.9559,34.0242,33.9408,34.0166,229000.0
2008-08-13 14:50:00,44.84,44.98,44.76,44.86,190200.0,34.0166,34.1228,33.9559,34.0318,190200.0
2008-08-13 15:00:00,44.87,45.15,44.85,45.12,485300.0,34.0394,34.2518,34.0242,34.229,485300.0
2008-08-13 15:10:00,45.1,45.19,45.06,45.16,370100.0,34.2139,34.2822,34.1835,34.2594,370100.0
2008-08-13 15:20:00,45.15,45.17,44.95,45.05,373700.0,34.2518,34.267,34.1001,34.1759,373700.0
2008-08-13 15:30:00,45.05,45.17,44.96,45.15,491800.0,34.1759,34.267,34.1077,34.2518,491800.0
2008-08-13 15:40:00,45.15,45.25,44.94,45.01,600500.0,34.2518,34.3277,34.0925,34.1456,600500.0
2008-08-13 15:50:00,45.0,45.13,44.9,45.11,651100.0,34.138,34.2366,34.0622,34.2215,651100.0
2008-08-14 09:30:00,44.81,44.81,44.03,44.68,479500.0,33.9939,33.9939,33.4021,33.8953,479500.0
2008-08-14 09:40:00,44.66,44.7,44.32,44.55,373600.0,33.8801,33.9104,33.6221,33.7966,373600.0
2008-08-14 09:50:00,44.53,44.93,44.47,44.62,356000.0,33.7815,34.0849,33.7359,33.8497,356000.0
2008-08-14 10:00:00,44.61,44.75,44.46,44.7,237100.0,33.8421,33.9484,33.7284,33.9104,237100.0
2008-08-14 10:10:00,44.69,44.93,44.69,44.93,241600.0,33.9028,34.0849,33.9028,34.0849,241600.0
2008-08-14 10:20:00,44.93,45.04,44.76,44.97,164400.0,34.0849,34.1684,33.9559,34.1153,164400.0
2008-08-14 10:30:00,44.95,45.28,44.85,44.87,341600.0,34.1001,34.3504,34.0242,34.0394,341600.0
2008-08-14 10:40:00,44.87,45.08,44.73,44.93,320600.0,34.0394,34.1987,33.9332,34.0849,320600.0
2008-08-14 10:50:00,44.94,45.28,44.92,45.12,228400.0,34.0925,34.3504,34.0773,34.229,228400.0
2008-08-14 11:00:00,45.13,45.16,44.7,44.96,292300.0,34.2366,34.2594,33.9104,34.1077,292300.0
2008-08-14 11:10:00,44.96,44.98,44.74,44.92,147400.0,34.1077,34.1228,33.9408,34.0773,147400.0
2008-08-14 11:20:00,44.93,44.95,44.68,44.87,159700.0,34.0849,34.1001,33.8953,34.0394,159700.0
2008-08-14 11:30:00,44.86,44.91,44.53,44.63,245900.0,34.0318,34.0697,33.7815,33.8573,245900.0
2008-08-14 11:40:00,44.64,44.68,44.44,44.59,317900.0,33.8649,33.8953,33.7132,33.827,317900.0
2008-08-14 11:50:00,44.58,44.65,44.52,44.56,121700.0,33.8194,33.8725,33.7739,33.8042,121700.0
2008-08-14 12:00:00,44.56,44.58,44.35,44.41,226100.0,33.8042,33.8194,33.6449,33.6904,226100.0
2008-08-14 12:10:00,44.42,44.42,44.05,44.14,403300.0,33.698,33.698,33.4173,33.4856,403300.0
2008-08-14 12:20:00,44.14,44.23,44.02,44.22,249400.0,33.4856,33.5539,33.3946,33.5463,249400.0
2008-08-14 12:30:00,44.22,44.23,43.8,43.86,346500.0,33.5463,33.5539,33.2277,33.2732,346500.0
2008-08-14 12:40:00,43.86,44.06,43.8,44.0,375900.0,33.2732,33.4249,33.2277,33.3794,375900.0
2008-08-14 12:50:00,44.0,44.02,43.91,44.01,172100.0,33.3794,33.3946,33.3111,33.387,172100.0
2008-08-14 13:00:00,44.01,44.7,43.98,44.0,251400.0,33.387,33.9104,33.3642,33.3794,251400.0
2008-08-14 13:10:00,44.0,44.05,43.9,44.0,159900.0,33.3794,33.4173,33.3035,33.3794,159900.0
2008-08-14 13:20:00,44.0,44.06,43.95,44.04,192800.0,33.3794,33.4249,33.3415,33.4097,192800.0
2008-08-14 13:30:00,44.04,44.15,44.03,44.14,234800.0,33.4097,33.4932,33.4021,33.4856,234800.0
2008-08-14 13:40:00,44.13,44.22,44.08,44.15,228700.0,33.478,33.5463,33.4401,33.4932,228700.0
2008-08-14 13:50:00,44.14,44.17,44.06,44.08,151100.0,33.4856,33.5084,33.4249,33.4401,151100.0
2008-08-14 14:00:00,44.07,44.35,44.01,44.31,255600.0,33.4325,33.6449,33.387,33.6146,255600.0
2008-08-14 14:10:00,44.31,44.42,44.21,44.37,143000.0,33.6146,33.698,33.5387,33.6601,143000.0
2008-08-14 14:20:00,44.37,44.51,44.32,44.47,224500.0,33.6601,33.7663,33.6221,33.7359,224500.0
2008-08-14 14:30:00,44.48,44.51,44.37,44.4,125900.0,33.7435,33.7663,33.6601,33.6828,125900.0
2008-08-14 14:40:00,44.39,44.5,44.34,44.44,142400.0,33.6753,33.7587,33.6373,33.7132,142400.0
2008-08-14 14:50:00,44.44,44.49,44.31,44.45,117100.0,33.7132,33.7511,33.6146,33.7208,117100.0
2008-08-14 15:00:00,44.45,44.47,44.31,44.43,135700.0,33.7208,33.7359,33.6146,33.7056,135700.0
2008-08-14 15:10:00,44.43,44.5,44.26,44.26,175900.0,33.7056,33.7587,33.5766,33.5766,175900.0
2008-08-14 15:20:00,44.26,44.45,44.26,44.38,243500.0,33.5766,33.7208,33.5766,33.6677,243500.0
2008-08-14 15:30:00,44.38,44.5,44.32,44.46,241600.0,33.6677,33.7587,33.6221,33.7284,241600.0
2008-08-14 15:40:00,44.45,44.63,44.45,44.6,384900.0,33.7208,33.8573,33.7208,33.8346,384900.0
2008-08-14 15:50:00,44.6,44.66,44.51,44.61,471200.0,33.8346,33.8801,33.7663,33.8421,471200.0
2008-08-15 09:30:00,44.11,44.12,43.65,43.88,1118800.0,33.4628,33.4704,33.1139,33.2884,1118800.0
2008-08-15 09:40:00,43.86,43.94,43.6,43.87,429500.0,33.2732,33.3339,33.0759,33.2808,429500.0
2008-08-15 09:50:00,43.87,44.01,43.5,43.59,353700.0,33.2808,33.387,33.0001,33.0684,353700.0
2008-08-15 10:00:00,43.59,43.86,43.48,43.83,294600.0,33.0684,33.2732,32.9849,33.2504,294600.0
2008-08-15 10:10:00,43.83,43.84,43.51,43.64,467700.0,33.2504,33.258,33.0077,33.1063,467700.0
2008-08-15 10:20:00,43.64,43.87,43.62,43.79,429700.0,33.1063,33.2808,33.0911,33.2201,429700.0
2008-08-15 10:30:00,43.8,43.85,43.49,43.58,329000.0,33.2277,33.2656,32.9925,33.0608,329000.0
2008-08-15 10:40:00,43.58,43.58,43.08,43.08,392700.0,33.0608,33.0608,32.6815,32.6815,392700.0
2008-08-15 10:50:00,43.08,43.25,42.99,43.01,464300.0,32.6815,32.8104,32.6132,32.6284,464300.0
2008-08-15 11:00:00,43.01,43.34,43.01,43.28,254800.0,32.6284,32.8787,32.6284,32.8332,254800.0
2008-08-15 11:10:00,43.27,43.37,43.19,43.33,174100.0,32.8256,32.9015,32.7649,32.8711,174100.0
2008-08-15 11:20:00,43.33,43.36,43.2,43.29,136900.0,32.8711,32.8939,32.7725,32.8408,136900.0
2008-08-15 11:30:00,43.29,43.49,43.23,43.49,184000.0,32.8408,32.9925,32.7953,32.9925,184000.0
2008-08-15 11:40:00,43.5,43.63,43.39,43.59,295900.0,33.0001,33.0987,32.9166,33.0684,295900.0
2008-08-15 11:50:00,43.59,43.61,43.38,43.47,344100.0,33.0684,33.0835,32.909,32.9773,344100.0
2008-08-15 12:00:00,43.47,43.64,43.41,43.6,133300.0,32.9773,33.1063,32.9318,33.0759,133300.0
2008-08-15 12:10:00,43.6,43.7,43.57,43.61,248700.0,33.0759,33.1518,33.0532,33.0835,248700.0
2008-08-15 12:20:00,43.62,43.72,43.55,43.68,189700.0,33.0911,33.167,33.038,33.1366,189700.0
2008-08-15 12:30:00,43.68,43.72,43.61,43.63,177800.0,33.1366,33.167,33.0835,33.0987,177800.0
2008-08-15 12:40:00,43.63,43.74,43.61,43.72,109000.0,33.0987,33.1821,33.0835,33.167,109000.0
2008-08-15 12:50:00,43.72,43.72,43.51,43.62,147100.0,33.167,33.167,33.0077,33.0911,147100.0
2008-08-15 13:00:00,43.62,43.7,43.47,43.7,161000.0,33.0911,33.1518,32.9773,33.1518,161000.0
2008-08-15 13:10:00,43.7,43.73,43.45,43.5,246800.0,33.1518,33.1746,32.9621,33.0001,246800.0
2008-08-15 13:20:00,43.5,43.52,43.39,43.42,178800.0,33.0001,33.0153,32.9166,32.9394,178800.0
2008-08-15 13:30:00,43.43,43.72,43.35,43.35,264700.0,32.947,33.167,32.8863,32.8863,264700.0
2008-08-15 13:40:00,43.36,43.36,43.21,43.23,245300.0,32.8939,32.8939,32.7801,32.7953,245300.0
2008-08-15 13:50:00,43.22,43.53,43.18,43.29,207400.0,32.7877,33.0228,32.7573,32.8408,207400.0
2008-08-15 14:00:00,43.28,43.46,43.26,43.43,253400.0,32.8332,32.9697,32.818,32.947,253400.0
2008-08-15 14:10:00,43.42,43.55,43.34,43.39,247700.0,32.9394,33.038,32.8787,32.9166,247700.0
2008-08-15 14:20:00,43.38,43.74,43.36,43.64,347400.0,32.909,33.1821,32.8939,33.1063,347400.0
2008-08-15 14:30:00,43.63,43.68,43.53,43.67,178700.0,33.0987,33.1366,33.0228,33.129,178700.0
2008-08-15 14:40:00,43.67,43.69,43.57,43.6,145100.0,33.129,33.1442,33.0532,33.0759,145100.0
2008-08-15 14:50:00,43.6,43.72,43.59,43.69,147600.0,33.0759,33.167,33.0684,33.1442,147600.0
2008-08-15 15:00:00,43.68,43.71,43.53,43.65,285500.0,33.1366,33.1594,33.0228,33.1139,285500.0
2008-08-15 15:10:00,43.65,43.69,43.6,43.62,187200.0,33.1139,33.1442,33.0759,33.0911,187200.0
2008-08-15 15:20:00,43.62,43.69,43.53,43.55,290400.0,33.0911,33.1442,33.0228,33.038,290400.0
2008-08-15 15:30:00,43.54,43.57,43.43,43.44,274300.0,33.0304,33.0532,32.947,32.9546,274300.0
2008-08-15 15:40:00,43.43,43.71,43.43,43.67,534800.0,32.947,33.1594,32.947,33.129,534800.0
2008-08-15 15:50:00,43.67,43.71,43.57,43.57,699300.0,33.129,33.1594,33.0532,33.0532,699300.0
2008-08-18 09:30:00,43.83,44.14,43.52,43.98,430400.0,33.2504,33.4856,33.0153,33.3642,430400.0
2008-08-18 09:40:00,43.97,44.1,43.73,43.93,226800.0,33.3566,33.4553,33.1746,33.3263,226800.0
2008-08-18 09:50:00,43.95,44.09,43.52,43.61,356500.0,33.3415,33.4477,33.0153,33.0835,356500.0
2008-08-18 10:00:00,43.61,43.78,43.6,43.68,250600.0,33.0835,33.2125,33.0759,33.1366,250600.0
2008-08-18 10:10:00,43.69,43.75,43.58,43.72,270300.0,33.1442,33.1897,33.0608,33.167,270300.0
2008-08-18 10:20:00,43.74,43.8,43.52,43.62,203100.0,33.1821,33.2277,33.0153,33.0911,203100.0
2008-08-18 10:30:00,43.63,43.7,43.23,43.39,460400.0,33.0987,33.1518,32.7953,32.9166,460400.0
2008-08-18 10:40:00,43.4,43.41,43.04,43.1,282600.0,32.9242,32.9318,32.6511,32.6966,282600.0
2008-08-18 10:50:00,43.1,43.27,43.01,43.09,222700.0,32.6966,32.8256,32.6284,32.689,222700.0
2008-08-18 11:00:00,43.09,43.21,42.9,43.08,287000.0,32.689,32.7801,32.5449,32.6815,287000.0
2008-08-18 11:10:00,43.06,43.1,42.98,43.0,340100.0,32.6663,32.6966,32.6056,32.6208,340100.0
2008-08-18 11:20:00,43.0,43.25,42.99,43.06,276600.0,32.6208,32.8104,32.6132,32.6663,276600.0
2008-08-18 11:30:00,43.06,43.3,43.02,43.2,247700.0,32.6663,32.8484,32.6359,32.7725,247700.0
2008-08-18 11:40:00,43.19,43.24,43.03,43.03,185700.0,32.7649,32.8028,32.6435,32.6435,185700.0
2008-08-18 11:50:00,43.04,43.26,43.0,43.23,168300.0,32.6511,32.818,32.6208,32.7953,168300.0
2008-08-18 12:00:00,43.22,43.31,43.07,43.12,245400.0,32.7877,32.8559,32.6739,32.7118,245400.0
2008-08-18 12:10:00,43.13,43.16,43.02,43.07,124900.0,32.7194,32.7421,32.6359,32.6739,124900.0
2008-08-18 12:20:00,43.07,43.16,43.02,43.09,175900.0,32.6739,32.7421,32.6359,32.689,175900.0
2008-08-18 12:30:00,43.09,43.31,43.03,43.31,223800.0,32.689,32.8559,32.6435,32.8559,223800.0
2008-08-18 12:40:00,43.31,43.31,43.14,43.17,178100.0,32.8559,32.8559,32.727,32.7497,178100.0
2008-08-18 12:50:00,43.17,43.26,43.1,43.19,105400.0,32.7497,32.818,32.6966,32.7649,105400.0
2008-08-18 13:00:00,43.19,43.2,43.0,43.04,192300.0,32.7649,32.7725,32.6208,32.6511,192300.0
2008-08-18 13:10:00,43.03,43.17,43.03,43.06,160800.0,32.6435,32.7497,32.6435,32.6663,160800.0
2008-08-18 13:20:00,43.07,43.11,42.99,43.04,138500.0,32.6739,32.7042,32.6132,32.6511,138500.0
2008-08-18 13:30:00,43.04,43.1,43.03,43.07,128700.0,32.6511,32.6966,32.6435,32.6739,128700.0
2008-08-18 13:40:00,43.07,43.14,43.02,43.1,144400.0,32.6739,32.727,32.6359,32.6966,144400.0
2008-08-18 13:50:00,43.08,43.09,42.98,43.0,243400.0,32.6815,32.689,32.6056,32.6208,243400.0
2008-08-18 14:00:00,43.0,43.02,42.86,42.93,488700.0,32.6208,32.6359,32.5146,32.5677,488700.0
2008-08-18 14:10:00,42.94,42.95,42.76,42.84,353000.0,32.5752,32.5828,32.4387,32.4994,353000.0
2008-08-18 14:20:00,42.84,42.96,42.72,42.73,311100.0,32.4994,32.5904,32.4084,32.4159,311100.0
2008-08-18 14:30:00,42.73,42.76,42.63,42.66,178500.0,32.4159,32.4387,32.3401,32.3628,178500.0
2008-08-18 14:40:00,42.65,42.88,42.64,42.79,167600.0,32.3552,32.5297,32.3477,32.4615,167600.0
2008-08-18 14:50:00,42.79,43.8,42.79,42.85,301600.0,32.4615,33.2277,32.4615,32.507,301600.0
2008-08-18 15:00:00,42.84,42.89,42.75,42.8,231800.0,32.4994,32.5373,32.4311,32.469,231800.0
2008-08-18 15:10:00,42.8,42.94,42.79,42.9,226400.0,32.469,32.5752,32.4615,32.5449,226400.0
2008-08-18 15:20:00,42.89,42.99,42.84,42.97,304900.0,32.5373,32.6132,32.4994,32.598,304900.0
2008-08-18 15:30:00,42.96,42.99,42.89,42.97,360000.0,32.5904,32.6132,32.5373,32.598,360000.0
2008-08-18 15:40:00,42.97,43.03,42.85,42.91,764100.0,32.598,32.6435,32.507,32.5525,764100.0
2008-08-18 15:50:00,42.9,43.0,42.87,42.9,837100.0,32.5449,32.6208,32.5221,32.5449,837100.0
2008-08-19 09:30:00,42.75,43.67,42.75,43.21,351400.0,32.4311,33.129,32.4311,32.7801,351400.0
2008-08-19 09:40:00,43.2,43.33,42.98,43.14,336600.0,32.7725,32.8711,32.6056,32.727,336600.0
2008-08-19 09:50:00,43.15,43.23,43.07,43.12,240100.0,32.7346,32.7953,32.6739,32.7118,240100.0
2008-08-19 10:00:00,43.11,43.28,43.01,43.2,237300.0,32.7042,32.8332,32.6284,32.7725,237300.0
2008-08-19 10:10:00,43.19,43.42,43.12,43.3,349100.0,32.7649,32.9394,32.7118,32.8484,349100.0
2008-08-19 10:20:00,43.29,43.36,43.25,43.29,196400.0,32.8408,32.8939,32.8104,32.8408,196400.0
2008-08-19 10:30:00,43.29,43.45,43.28,43.44,579800.0,32.8408,32.9621,32.8332,32.9546,579800.0
2008-08-19 10:40:00,43.44,43.48,43.37,43.4,351100.0,32.9546,32.9849,32.9015,32.9242,351100.0
2008-08-19 10:50:00,43.41,43.44,43.2,43.28,328800.0,32.9318,32.9546,32.7725,32.8332,328800.0
2008-08-19 11:00:00,43.27,43.39,43.25,43.35,247800.0,32.8256,32.9166,32.8104,32.8863,247800.0
2008-08-19 11:10:00,43.36,43.54,43.35,43.45,502600.0,32.8939,33.0304,32.8863,32.9621,502600.0
2008-08-19 11:20:00,43.45,43.76,43.44,43.69,442500.0,32.9621,33.1973,32.9546,33.1442,442500.0
2008-08-19 11:30:00,43.69,43.78,43.54,43.57,316700.0,33.1442,33.2125,33.0304,33.0532,316700.0
2008-08-19 11:40:00,43.57,43.68,43.53,43.61,291500.0,33.0532,33.1366,33.0228,33.0835,291500.0
2008-08-19 11:50:00,43.61,43.79,43.55,43.78,494400.0,33.0835,33.2201,33.038,33.2125,494400.0
2008-08-19 12:00:00,43.79,44.3,43.77,44.26,590800.0,33.2201,33.607,33.2049,33.5766,590800.0
2008-08-19 12:10:00,44.25,44.26,43.99,44.04,350100.0,33.569,33.5766,33.3718,33.4097,350100.0
2008-08-19 12:20:00,44.03,44.31,43.95,44.25,312300.0,33.4021,33.6146,33.3415,33.569,312300.0
2008-08-19 12:30:00,44.24,44.34,44.14,44.24,214900.0,33.5615,33.6373,33.4856,33.5615,214900.0
2008-08-19 12:40:00,44.24,44.27,44.04,44.08,165000.0,33.5615,33.5842,33.4097,33.4401,165000.0
2008-08-19 12:50:00,44.08,44.39,44.07,44.36,218800.0,33.4401,33.6753,33.4325,33.6525,218800.0
2008-08-19 13:00:00,44.37,44.49,44.29,44.44,201100.0,33.6601,33.7511,33.5994,33.7132,201100.0
2008-08-19 13:10:00,44.45,44.46,44.22,44.26,180200.0,33.7208,33.7284,33.5463,33.5766,180200.0
2008-08-19 13:20:00,44.26,44.28,43.96,43.98,244900.0,33.5766,33.5918,33.349,33.3642,244900.0
2008-08-19 13:30:00,43.98,44.0,43.84,43.86,232300.0,33.3642,33.3794,33.258,33.2732,232300.0
2008-08-19 13:40:00,43.86,44.1,43.84,43.97,324000.0,33.2732,33.4553,33.258,33.3566,324000.0
2008-08-19 13:50:00,43.97,44.02,43.9,43.91,248500.0,33.3566,33.3946,33.3035,33.3111,248500.0
2008-08-19 14:00:00,43.91,43.93,43.74,43.81,300200.0,33.3111,33.3263,33.1821,33.2353,300200.0
2008-08-19 14:10:00,43.8,43.96,43.74,43.96,245400.0,33.2277,33.349,33.1821,33.349,245400.0
2008-08-19 14:20:00,43.96,43.97,43.65,43.66,318100.0,33.349,33.3566,33.1139,33.1215,318100.0
2008-08-19 14:30:00,43.65,43.7,43.62,43.64,175000.0,33.1139,33.1518,33.0911,33.1063,175000.0
2008-08-19 14:40:00,43.63,43.83,43.62,43.79,334300.0,33.0987,33.2504,33.0911,33.2201,334300.0
2008-08-19 14:50:00,43.79,43.86,43.74,43.8,156500.0,33.2201,33.2732,33.1821,33.2277,156500.0
2008-08-19 15:00:00,43.8,43.81,43.68,43.72,392000.0,33.2277,33.2353,33.1366,33.167,392000.0
2008-08-19 15:10:00,43.71,43.72,43.64,43.66,249900.0,33.1594,33.167,33.1063,33.1215,249900.0
2008-08-19 15:20:00,43.66,43.82,43.63,43.75,522700.0,33.1215,33.2428,33.0987,33.1897,522700.0
2008-08-19 15:30:00,43.75,43.88,43.68,43.87,463900.0,33.1897,33.2884,33.1366,33.2808,463900.0
2008-08-19 15:40:00,43.88,43.9,43.76,43.85,557300.0,33.2884,33.3035,33.1973,33.2656,557300.0
2008-08-19 15:50:00,43.85,44.06,43.85,44.05,778600.0,33.2656,33.4249,33.2656,33.4173,778600.0
2008-08-20 09:30:00,44.74,44.99,44.35,44.85,587300.0,33.9408,34.1304,33.6449,34.0242,587300.0
2008-08-20 09:40:00,44.86,44.97,44.5,44.59,386600.0,34.0318,34.1153,33.7587,33.827,386600.0
2008-08-20 09:50:00,44.59,44.67,44.43,44.64,354100.0,33.827,33.8877,33.7056,33.8649,354100.0
2008-08-20 10:00:00,44.64,44.75,44.43,44.69,271100.0,33.8649,33.9484,33.7056,33.9028,271100.0
2008-08-20 10:10:00,44.71,44.81,44.62,44.75,331400.0,33.918,33.9939,33.8497,33.9484,331400.0
2008-08-20 10:20:00,44.75,44.86,44.71,44.78,228600.0,33.9484,34.0318,33.918,33.9711,228600.0
2008-08-20 10:30:00,44.77,44.85,44.05,44.27,641000.0,33.9635,34.0242,33.4173,33.5842,641000.0
2008-08-20 10:40:00,44.26,44.56,44.23,44.53,511300.0,33.5766,33.8042,33.5539,33.7815,511300.0
2008-08-20 10:50:00,44.53,44.53,44.01,44.15,408600.0,33.7815,33.7815,33.387,33.4932,408600.0
2008-08-20 11:00:00,44.16,44.37,44.1,44.32,292700.0,33.5008,33.6601,33.4553,33.6221,292700.0
2008-08-20 11:10:00,44.32,44.32,44.01,44.27,458700.0,33.6221,33.6221,33.387,33.5842,458700.0
2008-08-20 11:20:00,44.28,44.32,44.0,44.06,436200.0,33.5918,33.6221,33.3794,33.4249,436200.0
2008-08-20 11:30:00,44.06,44.35,44.06,44.29,384700.0,33.4249,33.6449,33.4249,33.5994,384700.0
2008-08-20 11:40:00,44.28,44.34,44.21,44.31,546100.0,33.5918,33.6373,33.5387,33.6146,546100.0
2008-08-20 11:50:00,44.31,44.33,44.14,44.26,272000.0,33.6146,33.6297,33.4856,33.5766,272000.0
2008-08-20 12:00:00,44.27,44.35,44.1,44.34,243900.0,33.5842,33.6449,33.4553,33.6373,243900.0
2008-08-20 12:10:00,44.34,44.41,44.22,44.31,152400.0,33.6373,33.6904,33.5463,33.6146,152400.0
2008-08-20 12:20:00,44.32,44.46,44.25,44.43,166500.0,33.6221,33.7284,33.569,33.7056,166500.0
2008-08-20 12:30:00,44.43,44.57,44.4,44.54,155000.0,33.7056,33.8118,33.6828,33.789,155000.0
2008-08-20 12:40:00,44.54,44.58,44.35,44.53,204800.0,33.789,33.8194,33.6449,33.7815,204800.0
2008-08-20 12:50:00,44.52,44.53,44.38,44.45,102500.0,33.7739,33.7815,33.6677,33.7208,102500.0
2008-08-20 13:00:00,44.46,44.52,44.28,44.28,130400.0,33.7284,33.7739,33.5918,33.5918,130400.0
2008-08-20 13:10:00,44.28,44.51,44.27,44.49,107100.0,33.5918,33.7663,33.5842,33.7511,107100.0
2008-08-20 13:20:00,44.49,44.64,44.41,44.56,159200.0,33.7511,33.8649,33.6904,33.8042,159200.0
2008-08-20 13:30:00,44.55,44.69,44.53,44.64,147800.0,33.7966,33.9028,33.7815,33.8649,147800.0
2008-08-20 13:40:00,44.65,44.82,44.53,44.8,229500.0,33.8725,34.0015,33.7815,33.9863,229500.0
2008-08-20 13:50:00,44.8,44.93,44.73,44.74,223800.0,33.9863,34.0849,33.9332,33.9408,223800.0
2008-08-20 14:00:00,44.74,44.99,44.74,44.95,281300.0,33.9408,34.1304,33.9408,34.1001,281300.0
2008-08-20 14:10:00,44.95,45.0,44.9,45.0,276100.0,34.1001,34.138,34.0622,34.138,276100.0
2008-08-20 14:20:00,45.0,45.12,44.94,45.02,510000.0,34.138,34.229,34.0925,34.1532,510000.0
2008-08-20 14:30:00,45.01,45.05,44.95,44.98,230600.0,34.1456,34.1759,34.1001,34.1228,230600.0
2008-08-20 14:40:00,44.98,45.01,44.9,45.01,334100.0,34.1228,34.1456,34.0622,34.1456,334100.0
2008-08-20 14:50:00,45.01,45.06,44.96,45.01,283800.0,34.1456,34.1835,34.1077,34.1456,283800.0
2008-08-20 15:00:00,45.01,45.2,45.01,45.15,306000.0,34.1456,34.2897,34.1456,34.2518,306000.0
2008-08-20 15:10:00,45.15,45.23,44.95,44.97,463000.0,34.2518,34.3125,34.1001,34.1153,463000.0
2008-08-20 15:20:00,44.97,45.09,44.86,44.95,413300.0,34.1153,34.2063,34.0318,34.1001,413300.0
2008-08-20 15:30:00,44.96,45.03,44.81,45.01,534100.0,34.1077,34.1608,33.9939,34.1456,534100.0
2008-08-20 15:40:00,45.02,45.18,45.02,45.14,765900.0,34.1532,34.2746,34.1532,34.2442,765900.0
2008-08-20 15:50:00,45.14,45.15,45.02,45.13,813300.0,34.2442,34.2518,34.1532,34.2366,813300.0
2008-08-21 09:30:00,45.8,46.24,45.55,45.94,499700.0,34.7449,35.0787,34.5553,34.8511,499700.0
2008-08-21 09:40:00,45.91,46.05,45.77,45.81,355000.0,34.8284,34.9346,34.7222,34.7525,355000.0
2008-08-21 09:50:00,45.81,45.82,45.24,45.35,428800.0,34.7525,34.7601,34.3201,34.4035,428800.0
2008-08-21 10:00:00,45.34,45.47,45.15,45.47,453700.0,34.3959,34.4946,34.2518,34.4946,453700.0
2008-08-21 10:10:00,45.48,45.58,45.33,45.36,771100.0,34.5022,34.578,34.3884,34.4111,771100.0
2008-08-21 10:20:00,45.36,45.44,45.11,45.15,534600.0,34.4111,34.4718,34.2215,34.2518,534600.0
2008-08-21 10:30:00,45.14,45.54,45.09,45.48,368400.0,34.2442,34.5477,34.2063,34.5022,368400.0
2008-08-21 10:40:00,45.49,45.83,45.38,45.71,594000.0,34.5097,34.7677,34.4263,34.6766,594000.0
2008-08-21 10:50:00,45.71,45.99,45.71,45.84,521900.0,34.6766,34.889,34.6766,34.7753,521900.0
2008-08-21 11:00:00,45.84,45.97,45.82,45.89,533800.0,34.7753,34.8739,34.7601,34.8132,533800.0
2008-08-21 11:10:00,45.89,45.95,45.82,45.87,410600.0,34.8132,34.8587,34.7601,34.798,410600.0
2008-08-21 11:20:00,45.87,45.94,45.77,45.88,269700.0,34.798,34.8511,34.7222,34.8056,269700.0
2008-08-21 11:30:00,45.89,45.95,45.86,45.9,219200.0,34.8132,34.8587,34.7904,34.8208,219200.0
2008-08-21 11:40:00,45.91,46.18,45.87,46.11,390400.0,34.8284,35.0332,34.798,34.9801,390400.0
2008-08-21 11:50:00,46.13,46.2,46.06,46.11,538100.0,34.9953,35.0484,34.9422,34.9801,538100.0
2008-08-21 12:00:00,46.11,46.13,45.96,45.98,495300.0,34.9801,34.9953,34.8663,34.8815,495300.0
2008-08-21 12:10:00,45.99,46.01,45.9,45.94,433300.0,34.889,34.9042,34.8208,34.8511,433300.0
2008-08-21 12:20:00,45.95,45.95,45.84,45.92,306000.0,34.8587,34.8587,34.7753,34.8359,306000.0
2008-08-21 12:30:00,45.93,45.96,45.81,45.88,264200.0,34.8435,34.8663,34.7525,34.8056,264200.0
2008-08-21 12:40:00,45.89,46.03,45.89,45.9,241700.0,34.8132,34.9194,34.8132,34.8208,241700.0
2008-08-21 12:50:00,45.91,45.95,45.83,45.91,236500.0,34.8284,34.8587,34.7677,34.8284,236500.0
2008-08-21 13:00:00,45.92,46.0,45.84,45.93,200000.0,34.8359,34.8966,34.7753,34.8435,200000.0
2008-08-21 13:10:00,45.95,45.98,45.85,45.92,187800.0,34.8587,34.8815,34.7828,34.8359,187800.0
2008-08-21 13:20:00,45.91,46.03,45.91,45.97,216600.0,34.8284,34.9194,34.8284,34.8739,216600.0
2008-08-21 13:30:00,45.98,45.99,45.89,45.91,183800.0,34.8815,34.889,34.8132,34.8284,183800.0
2008-08-21 13:40:00,45.91,46.03,45.91,45.99,195400.0,34.8284,34.9194,34.8284,34.889,195400.0
2008-08-21 13:50:00,46.0,46.12,45.99,46.06,288200.0,34.8966,34.9877,34.889,34.9422,288200.0
2008-08-21 14:00:00,46.06,46.1,46.02,46.04,239800.0,34.9422,34.9725,34.9118,34.927,239800.0
2008-08-21 14:10:00,46.05,46.1,45.98,46.02,379100.0,34.9346,34.9725,34.8815,34.9118,379100.0
2008-08-21 14:20:00,46.02,46.11,46.01,46.09,315600.0,34.9118,34.9801,34.9042,34.9649,315600.0
2008-08-21 14:30:00,46.08,46.11,46.05,46.06,146100.0,34.9573,34.9801,34.9346,34.9422,146100.0
2008-08-21 14:40:00,46.05,46.11,46.05,46.11,275500.0,34.9346,34.9801,34.9346,34.9801,275500.0
2008-08-21 14:50:00,46.1,46.15,46.08,46.15,391600.0,34.9725,35.0104,34.9573,35.0104,391600.0
2008-08-21 15:00:00,46.15,46.15,46.09,46.11,411300.0,35.0104,35.0104,34.9649,34.9801,411300.0
2008-08-21 15:10:00,46.12,46.14,46.09,46.1,431200.0,34.9877,35.0028,34.9649,34.9725,431200.0
2008-08-21 15:20:00,46.1,46.1,46.0,46.0,241400.0,34.9725,34.9725,34.8966,34.8966,241400.0
2008-08-21 15:30:00,46.01,46.01,45.94,46.0,403200.0,34.9042,34.9042,34.8511,34.8966,403200.0
2008-08-21 15:40:00,46.01,46.05,45.94,46.0,670800.0,34.9042,34.9346,34.8511,34.8966,670800.0
2008-08-21 15:50:00,46.0,46.01,45.85,45.89,493100.0,34.8966,34.9042,34.7828,34.8132,493100.0
2008-08-22 09:30:00,45.92,45.92,45.43,45.87,373700.0,34.8359,34.8359,34.4642,34.798,373700.0
2008-08-22 09:40:00,45.9,45.91,45.48,45.54,392600.0,34.8208,34.8284,34.5022,34.5477,392600.0
2008-08-22 09:50:00,45.55,45.6,45.31,45.49,405700.0,34.5553,34.5932,34.3732,34.5097,405700.0
2008-08-22 10:00:00,45.49,45.79,45.37,45.69,377600.0,34.5097,34.7373,34.4187,34.6615,377600.0
2008-08-22 10:10:00,45.68,45.85,45.54,45.73,223600.0,34.6539,34.7828,34.5477,34.6918,223600.0
2008-08-22 10:20:00,45.73,45.81,45.63,45.79,177000.0,34.6918,34.7525,34.6159,34.7373,177000.0
2008-08-22 10:30:00,45.79,46.01,45.75,46.0,291700.0,34.7373,34.9042,34.707,34.8966,291700.0
2008-08-22 10:40:00,45.99,45.99,45.79,45.9,159000.0,34.889,34.889,34.7373,34.8208,159000.0
2008-08-22 10:50:00,45.9,45.92,45.56,45.56,234100.0,34.8208,34.8359,34.5628,34.5628,234100.0
2008-08-22 11:00:00,45.57,45.74,45.53,45.69,184500.0,34.5704,34.6994,34.5401,34.6615,184500.0
2008-08-22 11:10:00,45.69,45.77,45.55,45.59,142800.0,34.6615,34.7222,34.5553,34.5856,142800.0
2008-08-22 11:20:00,45.57,45.65,45.47,45.58,201900.0,34.5704,34.6311,34.4946,34.578,201900.0
2008-08-22 11:30:00,45.58,45.79,45.54,45.74,154100.0,34.578,34.7373,34.5477,34.6994,154100.0
2008-08-22 11:40:00,45.75,45.85,45.7,45.78,171200.0,34.707,34.7828,34.669,34.7297,171200.0
2008-08-22 11:50:00,45.79,45.92,45.73,45.79,155600.0,34.7373,34.8359,34.6918,34.7373,155600.0
2008-08-22 12:00:00,45.8,45.88,45.7,45.77,178600.0,34.7449,34.8056,34.669,34.7222,178600.0
2008-08-22 12:10:00,45.76,45.78,45.59,45.64,146700.0,34.7146,34.7297,34.5856,34.6235,146700.0
2008-08-22 12:20:00,45.63,45.68,45.55,45.6,127800.0,34.6159,34.6539,34.5553,34.5932,127800.0
2008-08-22 12:30:00,45.59,45.7,45.52,45.7,112300.0,34.5856,34.669,34.5325,34.669,112300.0
2008-08-22 12:40:00,45.7,45.81,45.64,45.77,108100.0,34.669,34.7525,34.6235,34.7222,108100.0
2008-08-22 12:50:00,45.76,45.9,45.65,45.84,187700.0,34.7146,34.8208,34.6311,34.7753,187700.0
2008-08-22 13:00:00,45.83,45.85,45.57,45.6,203700.0,34.7677,34.7828,34.5704,34.5932,203700.0
2008-08-22 13:10:00,45.6,45.63,45.35,45.39,221900.0,34.5932,34.6159,34.4035,34.4339,221900.0
2008-08-22 13:20:00,45.39,45.42,45.17,45.22,213400.0,34.4339,34.4566,34.267,34.3049,213400.0
2008-08-22 13:30:00,45.21,45.41,45.18,45.32,131500.0,34.2973,34.449,34.2746,34.3808,131500.0
2008-08-22 13:40:00,45.31,45.39,45.26,45.37,116600.0,34.3732,34.4339,34.3353,34.4187,116600.0
2008-08-22 13:50:00,45.37,45.41,45.09,45.12,196400.0,34.4187,34.449,34.2063,34.229,196400.0
2008-08-22 14:00:00,45.12,45.2,45.02,45.11,325400.0,34.229,34.2897,34.1532,34.2215,325400.0
2008-08-22 14:10:00,45.11,45.11,45.01,45.07,173700.0,34.2215,34.2215,34.1456,34.1911,173700.0
2008-08-22 14:20:00,45.06,45.37,44.96,45.05,440600.0,34.1835,34.4187,34.1077,34.1759,440600.0
2008-08-22 14:30:00,45.05,45.19,45.01,45.13,155700.0,34.1759,34.2822,34.1456,34.2366,155700.0
2008-08-22 14:40:00,45.13,45.33,45.12,45.21,179400.0,34.2366,34.3884,34.229,34.2973,179400.0
2008-08-22 14:50:00,45.21,45.21,45.04,45.04,91500.0,34.2973,34.2973,34.1684,34.1684,91500.0
2008-08-22 15:00:00,45.04,45.06,44.95,45.06,160900.0,34.1684,34.1835,34.1001,34.1835,160900.0
2008-08-22 15:10:00,45.06,45.27,45.02,45.13,217700.0,34.1835,34.3428,34.1532,34.2366,217700.0
2008-08-22 15:20:00,45.14,45.14,45.05,45.11,125300.0,34.2442,34.2442,34.1759,34.2215,125300.0
2008-08-22 15:30:00,45.09,45.33,45.08,45.28,290900.0,34.2063,34.3884,34.1987,34.3504,290900.0
2008-08-22 15:40:00,45.3,45.36,45.25,45.35,478400.0,34.3656,34.4111,34.3277,34.4035,478400.0
2008-08-22 15:50:00,45.35,45.46,45.33,45.37,552800.0,34.4035,34.487,34.3884,34.4187,552800.0
2008-08-25 09:30:00,45.42,45.87,44.95,45.65,272100.0,34.4566,34.798,34.1001,34.6311,272100.0
2008-08-25 09:40:00,45.65,45.91,45.57,45.89,237400.0,34.6311,34.8284,34.5704,34.8132,237400.0
2008-08-25 09:50:00,45.9,45.96,45.77,45.87,227900.0,34.8208,34.8663,34.7222,34.798,227900.0
2008-08-25 10:00:00,45.87,45.91,45.5,45.54,341500.0,34.798,34.8284,34.5173,34.5477,341500.0
2008-08-25 10:10:00,45.54,45.57,45.36,45.4,218600.0,34.5477,34.5704,34.4111,34.4415,218600.0
2008-08-25 10:20:00,45.4,45.44,45.11,45.12,173900.0,34.4415,34.4718,34.2215,34.229,173900.0
2008-08-25 10:30:00,45.12,45.26,44.96,44.97,215500.0,34.229,34.3353,34.1077,34.1153,215500.0
2008-08-25 10:40:00,44.97,45.22,44.97,45.09,161100.0,34.1153,34.3049,34.1153,34.2063,161100.0
2008-08-25 10:50:00,45.1,45.27,45.08,45.21,165900.0,34.2139,34.3428,34.1987,34.2973,165900.0
2008-08-25 11:00:00,45.21,45.36,45.1,45.15,212600.0,34.2973,34.4111,34.2139,34.2518,212600.0
2008-08-25 11:10:00,45.14,45.22,45.1,45.18,125800.0,34.2442,34.3049,34.2139,34.2746,125800.0
2008-08-25 11:20:00,45.18,45.4,45.1,45.26,145400.0,34.2746,34.4415,34.2139,34.3353,145400.0
2008-08-25 11:30:00,45.25,45.34,45.19,45.33,113800.0,34.3277,34.3959,34.2822,34.3884,113800.0
2008-08-25 11:40:00,45.31,45.36,45.22,45.28,130400.0,34.3732,34.4111,34.3049,34.3504,130400.0
2008-08-25 11:50:00,45.28,45.38,45.21,45.28,191500.0,34.3504,34.4263,34.2973,34.3504,191500.0
2008-08-25 12:00:00,45.27,45.36,45.1,45.11,231100.0,34.3428,34.4111,34.2139,34.2215,231100.0
2008-08-25 12:10:00,45.11,45.27,45.1,45.17,216200.0,34.2215,34.3428,34.2139,34.267,216200.0
2008-08-25 12:20:00,45.16,45.34,45.14,45.32,212000.0,34.2594,34.3959,34.2442,34.3808,212000.0
2008-08-25 12:30:00,45.32,45.32,44.97,44.99,173100.0,34.3808,34.3808,34.1153,34.1304,173100.0
2008-08-25 12:40:00,44.99,45.11,44.96,45.09,126400.0,34.1304,34.2215,34.1077,34.2063,126400.0
2008-08-25 12:50:00,45.09,45.1,44.83,44.87,131500.0,34.2063,34.2139,34.009,34.0394,131500.0
2008-08-25 13:00:00,44.87,44.91,44.72,44.74,147300.0,34.0394,34.0697,33.9256,33.9408,147300.0
2008-08-25 13:10:00,44.73,44.92,44.71,44.86,150300.0,33.9332,34.0773,33.918,34.0318,150300.0
2008-08-25 13:20:00,44.86,44.87,44.68,44.8,158300.0,34.0318,34.0394,33.8953,33.9863,158300.0
2008-08-25 13:30:00,44.79,44.92,44.77,44.78,142500.0,33.9787,34.0773,33.9635,33.9711,142500.0
2008-08-25 13:40:00,44.78,44.83,44.68,44.73,168500.0,33.9711,34.009,33.8953,33.9332,168500.0
2008-08-25 13:50:00,44.74,44.83,44.73,44.77,161500.0,33.9408,34.009,33.9332,33.9635,161500.0
2008-08-25 14:00:00,44.77,44.82,44.69,44.69,198700.0,33.9635,34.0015,33.9028,33.9028,198700.0
2008-08-25 14:10:00,44.68,44.75,44.62,44.62,198000.0,33.8953,33.9484,33.8497,33.8497,198000.0
2008-08-25 14:20:00,44.62,44.91,44.61,44.91,253500.0,33.8497,34.0697,33.8421,34.0697,253500.0
2008-08-25 14:30:00,44.92,44.97,44.85,44.91,99600.0,34.0773,34.1153,34.0242,34.0697,99600.0
2008-08-25 14:40:00,44.91,44.94,44.82,44.9,167400.0,34.0697,34.0925,34.0015,34.0622,167400.0
2008-08-25 14:50:00,44.91,45.06,44.89,44.9,214000.0,34.0697,34.1835,34.0546,34.0622,214000.0
2008-08-25 15:00:00,44.9,45.03,44.86,45.02,239900.0,34.0622,34.1608,34.0318,34.1532,239900.0
2008-08-25 15:10:00,45.02,45.07,44.97,45.04,288500.0,34.1532,34.1911,34.1153,34.1684,288500.0
2008-08-25 15:20:00,45.04,45.08,44.96,45.06,196800.0,34.1684,34.1987,34.1077,34.1835,196800.0
2008-08-25 15:30:00,45.06,45.1,44.96,44.99,252700.0,34.1835,34.2139,34.1077,34.1304,252700.0
2008-08-25 15:40:00,45.01,45.04,44.87,44.96,396000.0,34.1456,34.1684,34.0394,34.1077,396000.0
2008-08-25 15:50:00,44.96,45.05,44.85,44.97,410800.0,34.1077,34.1759,34.0242,34.1153,410800.0
2008-08-26 09:30:00,45.52,46.14,45.52,46.01,483500.0,34.5325,35.0028,34.5325,34.9042,483500.0
2008-08-26 09:40:00,46.01,46.16,45.67,45.68,351200.0,34.9042,35.018,34.6463,34.6539,351200.0
2008-08-26 09:50:00,45.68,45.76,45.53,45.66,255800.0,34.6539,34.7146,34.5401,34.6387,255800.0
2008-08-26 10:00:00,45.67,45.85,45.57,45.77,202200.0,34.6463,34.7828,34.5704,34.7222,202200.0
2008-08-26 10:10:00,45.77,45.78,45.62,45.75,275200.0,34.7222,34.7297,34.6084,34.707,275200.0
2008-08-26 10:20:00,45.75,45.83,45.66,45.68,377000.0,34.707,34.7677,34.6387,34.6539,377000.0
2008-08-26 10:30:00,45.68,45.74,45.5,45.63,189600.0,34.6539,34.6994,34.5173,34.6159,189600.0
2008-08-26 10:40:00,45.62,45.76,45.48,45.55,180600.0,34.6084,34.7146,34.5022,34.5553,180600.0
2008-08-26 10:50:00,45.56,45.61,45.4,45.45,198900.0,34.5628,34.6008,34.4415,34.4794,198900.0
2008-08-26 11:00:00,45.44,45.69,45.36,45.59,264400.0,34.4718,34.6615,34.4111,34.5856,264400.0
2008-08-26 11:10:00,45.59,45.66,45.54,45.56,146000.0,34.5856,34.6387,34.5477,34.5628,146000.0
2008-08-26 11:20:00,45.56,45.58,45.43,45.44,110700.0,34.5628,34.578,34.4642,34.4718,110700.0
2008-08-26 11:30:00,45.44,45.49,45.21,45.21,144300.0,34.4718,34.5097,34.2973,34.2973,144300.0
2008-08-26 11:40:00,45.21,45.32,45.19,45.19,131400.0,34.2973,34.3808,34.2822,34.2822,131400.0
2008-08-26 11:50:00,45.19,45.19,44.95,45.06,128500.0,34.2822,34.2822,34.1001,34.1835,128500.0
2008-08-26 12:00:00,45.05,45.42,45.02,45.31,149000.0,34.1759,34.4566,34.1532,34.3732,149000.0
2008-08-26 12:10:00,45.29,45.44,45.26,45.26,109600.0,34.358,34.4718,34.3353,34.3353,109600.0
2008-08-26 12:20:00,45.26,45.45,45.19,45.43,94600.0,34.3353,34.4794,34.2822,34.4642,94600.0
2008-08-26 12:30:00,45.43,45.44,45.33,45.35,75900.0,34.4642,34.4718,34.3884,34.4035,75900.0
2008-08-26 12:40:00,45.35,45.4,45.24,45.37,92400.0,34.4035,34.4415,34.3201,34.4187,92400.0
2008-08-26 12:50:00,45.37,45.42,45.28,45.28,83700.0,34.4187,34.4566,34.3504,34.3504,83700.0
2008-08-26 13:00:00,45.29,45.41,45.24,45.34,105400.0,34.358,34.449,34.3201,34.3959,105400.0
2008-08-26 13:10:00,45.35,45.36,45.18,45.32,93900.0,34.4035,34.4111,34.2746,34.3808,93900.0
2008-08-26 13:20:00,45.33,45.42,45.3,45.4,86400.0,34.3884,34.4566,34.3656,34.4415,86400.0
2008-08-26 13:30:00,45.4,45.6,45.33,45.55,217400.0,34.4415,34.5932,34.3884,34.5553,217400.0
2008-08-26 13:40:00,45.55,45.71,45.52,45.71,114900.0,34.5553,34.6766,34.5325,34.6766,114900.0
2008-08-26 13:50:00,45.72,45.79,45.66,45.7,101400.0,34.6842,34.7373,34.6387,34.669,101400.0
2008-08-26 14:00:00,45.69,45.69,45.44,45.54,308400.0,34.6615,34.6615,34.4718,34.5477,308400.0
2008-08-26 14:10:00,45.54,45.55,45.37,45.46,246800.0,34.5477,34.5553,34.4187,34.487,246800.0
2008-08-26 14:20:00,45.45,45.47,45.4,45.41,145000.0,34.4794,34.4946,34.4415,34.449,145000.0
2008-08-26 14:30:00,45.41,45.41,45.34,45.39,92500.0,34.449,34.449,34.3959,34.4339,92500.0
2008-08-26 14:40:00,45.38,45.39,45.3,45.37,193600.0,34.4263,34.4339,34.3656,34.4187,193600.0
2008-08-26 14:50:00,45.37,45.4,45.28,45.3,166000.0,34.4187,34.4415,34.3504,34.3656,166000.0
2008-08-26 15:00:00,45.31,45.32,45.22,45.23,163600.0,34.3732,34.3808,34.3049,34.3125,163600.0
2008-08-26 15:10:00,45.23,45.35,45.21,45.31,197800.0,34.3125,34.4035,34.2973,34.3732,197800.0
2008-08-26 15:20:00,45.31,45.47,45.3,45.38,289500.0,34.3732,34.4946,34.3656,34.4263,289500.0
2008-08-26 15:30:00,45.38,45.44,45.27,45.39,371700.0,34.4263,34.4718,34.3428,34.4339,371700.0
2008-08-26 15:40:00,45.38,45.49,45.38,45.44,520000.0,34.4263,34.5097,34.4263,34.4718,520000.0
2008-08-26 15:50:00,45.44,45.57,45.41,45.55,580600.0,34.4718,34.5704,34.449,34.5553,580600.0
2008-08-27 09:30:00,46.25,46.26,45.56,45.74,423400.0,35.0863,35.0939,34.5628,34.6994,423400.0
2008-08-27 09:40:00,45.74,45.79,45.61,45.67,506400.0,34.6994,34.7373,34.6008,34.6463,506400.0
2008-08-27 09:50:00,45.67,45.76,45.64,45.71,196000.0,34.6463,34.7146,34.6235,34.6766,196000.0
2008-08-27 10:00:00,45.71,45.77,45.65,45.66,265000.0,34.6766,34.7222,34.6311,34.6387,265000.0
2008-08-27 10:10:00,45.65,45.75,45.65,45.71,267700.0,34.6311,34.707,34.6311,34.6766,267700.0
2008-08-27 10:20:00,45.7,45.73,45.51,45.72,454600.0,34.669,34.6918,34.5249,34.6842,454600.0
2008-08-27 10:30:00,45.72,45.89,45.62,45.68,837500.0,34.6842,34.8132,34.6084,34.6539,837500.0
2008-08-27 10:40:00,45.67,45.85,45.65,45.8,414800.0,34.6463,34.7828,34.6311,34.7449,414800.0
2008-08-27 10:50:00,45.8,45.81,45.67,45.68,247100.0,34.7449,34.7525,34.6463,34.6539,247100.0
2008-08-27 11:00:00,45.69,45.7,45.48,45.48,350800.0,34.6615,34.669,34.5022,34.5022,350800.0
2008-08-27 11:10:00,45.48,45.62,45.48,45.59,178500.0,34.5022,34.6084,34.5022,34.5856,178500.0
2008-08-27 11:20:00,45.59,45.59,45.08,45.1,438200.0,34.5856,34.5856,34.1987,34.2139,438200.0
2008-08-27 11:30:00,45.09,45.25,45.08,45.22,250600.0,34.2063,34.3277,34.1987,34.3049,250600.0
2008-08-27 11:40:00,45.22,45.24,45.11,45.19,211600.0,34.3049,34.3201,34.2215,34.2822,211600.0
2008-08-27 11:50:00,45.19,45.21,45.02,45.09,232300.0,34.2822,34.2973,34.1532,34.2063,232300.0
2008-08-27 12:00:00,45.09,45.46,45.08,45.45,218200.0,34.2063,34.487,34.1987,34.4794,218200.0
2008-08-27 12:10:00,45.43,45.46,45.3,45.3,140900.0,34.4642,34.487,34.3656,34.3656,140900.0
2008-08-27 12:20:00,45.3,45.47,45.28,45.46,136700.0,34.3656,34.4946,34.3504,34.487,136700.0
2008-08-27 12:30:00,45.46,45.53,45.42,45.43,154200.0,34.487,34.5401,34.4566,34.4642,154200.0
2008-08-27 12:40:00,45.43,45.52,45.38,45.51,149200.0,34.4642,34.5325,34.4263,34.5249,149200.0
2008-08-27 12:50:00,45.51,45.52,45.26,45.31,149600.0,34.5249,34.5325,34.3353,34.3732,149600.0
2008-08-27 13:00:00,45.31,45.35,45.25,45.32,93700.0,34.3732,34.4035,34.3277,34.3808,93700.0
2008-08-27 13:10:00,45.32,45.37,45.3,45.36,101500.0,34.3808,34.4187,34.3656,34.4111,101500.0
2008-08-27 13:20:00,45.36,45.47,45.34,45.4,121800.0,34.4111,34.4946,34.3959,34.4415,121800.0
2008-08-27 13:30:00,45.4,45.5,45.39,45.48,171900.0,34.4415,34.5173,34.4339,34.5022,171900.0
2008-08-27 13:40:00,45.48,45.55,45.4,45.54,137700.0,34.5022,34.5553,34.4415,34.5477,137700.0
2008-08-27 13:50:00,45.53,45.53,45.43,45.47,135600.0,34.5401,34.5401,34.4642,34.4946,135600.0
2008-08-27 14:00:00,45.46,45.63,45.43,45.58,140000.0,34.487,34.6159,34.4642,34.578,140000.0
2008-08-27 14:10:00,45.57,45.57,45.46,45.55,158400.0,34.5704,34.5704,34.487,34.5553,158400.0
2008-08-27 14:20:00,45.55,45.65,45.53,45.63,182100.0,34.5553,34.6311,34.5401,34.6159,182100.0
2008-08-27 14:30:00,45.62,45.64,45.57,45.6,123200.0,34.6084,34.6235,34.5704,34.5932,123200.0
2008-08-27 14:40:00,45.6,45.63,45.58,45.59,126400.0,34.5932,34.6159,34.578,34.5856,126400.0
2008-08-27 14:50:00,45.59,45.65,45.58,45.62,125100.0,34.5856,34.6311,34.578,34.6084,125100.0
2008-08-27 15:00:00,45.61,45.74,45.59,45.73,263900.0,34.6008,34.6994,34.5856,34.6918,263900.0
2008-08-27 15:10:00,45.73,45.75,45.66,45.72,202500.0,34.6918,34.707,34.6387,34.6842,202500.0
2008-08-27 15:20:00,45.71,45.78,45.7,45.72,207400.0,34.6766,34.7297,34.669,34.6842,207400.0
2008-08-27 15:30:00,45.72,45.76,45.64,45.69,277700.0,34.6842,34.7146,34.6235,34.6615,277700.0
2008-08-27 15:40:00,45.69,45.74,45.6,45.65,356400.0,34.6615,34.6994,34.5932,34.6311,356400.0
2008-08-27 15:50:00,45.65,45.83,45.61,45.8,505900.0,34.6311,34.7677,34.6008,34.7449,505900.0
2008-08-28 09:30:00,46.19,46.3,45.72,45.78,217600.0,35.1116,35.1952,34.7544,34.8,217600.0
2008-08-28 09:40:00,45.77,45.89,45.63,45.69,278000.0,34.7924,34.8836,34.6859,34.7315,278000.0
2008-08-28 09:50:00,45.69,45.87,45.68,45.72,233500.0,34.7315,34.8684,34.7239,34.7544,233500.0
2008-08-28 10:00:00,45.73,45.82,45.68,45.75,235000.0,34.762,34.8304,34.7239,34.7772,235000.0
2008-08-28 10:10:00,45.74,45.76,45.62,45.65,239200.0,34.7696,34.7848,34.6783,34.7011,239200.0
2008-08-28 10:20:00,45.66,45.68,45.52,45.65,239100.0,34.7087,34.7239,34.6023,34.7011,239100.0
2008-08-28 10:30:00,45.65,45.69,45.07,45.09,527600.0,34.7011,34.7315,34.2603,34.2755,527600.0
2008-08-28 10:40:00,45.1,45.24,44.98,45.15,398900.0,34.2831,34.3895,34.1918,34.3211,398900.0
2008-08-28 10:50:00,45.16,45.27,45.09,45.22,312500.0,34.3287,34.4123,34.2755,34.3743,312500.0
2008-08-28 11:00:00,45.23,45.26,45.07,45.14,189700.0,34.3819,34.4047,34.2603,34.3135,189700.0
2008-08-28 11:10:00,45.15,45.17,44.88,44.92,241300.0,34.3211,34.3363,34.1158,34.1462,241300.0
2008-08-28 11:20:00,44.92,44.93,44.7,44.73,226000.0,34.1462,34.1538,33.979,34.0018,226000.0
2008-08-28 11:30:00,44.74,44.82,44.58,44.58,249700.0,34.0094,34.0702,33.8878,33.8878,249700.0
2008-08-28 11:40:00,44.58,44.66,44.47,44.65,332400.0,33.8878,33.9486,33.8042,33.941,332400.0
2008-08-28 11:50:00,44.65,44.8,44.59,44.74,243300.0,33.941,34.055,33.8954,34.0094,243300.0
2008-08-28 12:00:00,44.74,44.88,44.71,44.74,694400.0,34.0094,34.1158,33.9866,34.0094,694400.0
2008-08-28 12:10:00,44.74,44.78,44.62,44.62,559800.0,34.0094,34.0398,33.9182,33.9182,559800.0
2008-08-28 12:20:00,44.62,44.64,44.51,44.59,301400.0,33.9182,33.9334,33.8346,33.8954,301400.0
2008-08-28 12:30:00,44.59,44.6,44.46,44.49,284200.0,33.8954,33.903,33.7966,33.8194,284200.0
2008-08-28 12:40:00,44.5,44.63,44.46,44.58,216200.0,33.827,33.9258,33.7966,33.8878,216200.0
2008-08-28 12:50:00,44.57,44.62,44.5,44.62,222900.0,33.8802,33.9182,33.827,33.9182,222900.0
2008-08-28 13:00:00,44.62,44.65,44.57,44.64,177400.0,33.9182,33.941,33.8802,33.9334,177400.0
2008-08-28 13:10:00,44.63,44.66,44.52,44.61,244500.0,33.9258,33.9486,33.8422,33.9106,244500.0
2008-08-28 13:20:00,44.61,44.7,44.54,44.58,318100.0,33.9106,33.979,33.8574,33.8878,318100.0
2008-08-28 13:30:00,44.58,44.65,44.56,44.62,541300.0,33.8878,33.941,33.8726,33.9182,541300.0
2008-08-28 13:40:00,44.63,44.66,44.59,44.63,394400.0,33.9258,33.9486,33.8954,33.9258,394400.0
2008-08-28 13:50:00,44.64,44.79,44.55,44.59,370700.0,33.9334,34.0474,33.865,33.8954,370700.0
2008-08-28 14:00:00,44.58,44.64,44.56,44.63,358400.0,33.8878,33.9334,33.8726,33.9258,358400.0
2008-08-28 14:10:00,44.63,44.72,44.56,44.6,647200.0,33.9258,33.9942,33.8726,33.903,647200.0
2008-08-28 14:20:00,44.59,44.59,44.32,44.34,633100.0,33.8954,33.8954,33.6901,33.7053,633100.0
2008-08-28 14:30:00,44.34,44.37,44.28,44.3,524800.0,33.7053,33.7281,33.6597,33.6749,524800.0
2008-08-28 14:40:00,44.29,44.29,44.1,44.15,564600.0,33.6673,33.6673,33.5229,33.5609,564600.0
2008-08-28 14:50:00,44.16,44.27,44.15,44.27,236400.0,33.5685,33.6521,33.5609,33.6521,236400.0
2008-08-28 15:00:00,44.27,44.34,44.26,44.3,397600.0,33.6521,33.7053,33.6445,33.6749,397600.0
2008-08-28 15:10:00,44.3,44.32,44.24,44.29,315600.0,33.6749,33.6901,33.6293,33.6673,315600.0
2008-08-28 15:20:00,44.28,44.36,44.27,44.35,383200.0,33.6597,33.7205,33.6521,33.7129,383200.0
2008-08-28 15:30:00,44.35,44.36,44.26,44.32,488700.0,33.7129,33.7205,33.6445,33.6901,488700.0
2008-08-28 15:40:00,44.32,44.42,44.31,44.38,692300.0,33.6901,33.7661,33.6825,33.7357,692300.0
2008-08-28 15:50:00,44.38,44.54,44.38,44.49,778200.0,33.7357,33.8574,33.7357,33.8194,778200.0
2008-08-29 09:30:00,45.04,45.05,44.48,44.54,288800.0,34.2374,34.245,33.8118,33.8574,288800.0
2008-08-29 09:40:00,44.54,44.76,44.47,44.51,330700.0,33.8574,34.0246,33.8042,33.8346,330700.0
2008-08-29 09:50:00,44.52,44.52,44.31,44.37,294500.0,33.8422,33.8422,33.6825,33.7281,294500.0
2008-08-29 10:00:00,44.37,44.62,44.32,44.55,304100.0,33.7281,33.9182,33.6901,33.865,304100.0
2008-08-29 10:10:00,44.55,44.59,44.43,44.47,209100.0,33.865,33.8954,33.7738,33.8042,209100.0
2008-08-29 10:20:00,44.45,44.49,44.39,44.41,172300.0,33.789,33.8194,33.7433,33.7585,172300.0
2008-08-29 10:30:00,44.41,44.43,44.19,44.24,264400.0,33.7585,33.7738,33.5913,33.6293,264400.0
2008-08-29 10:40:00,44.24,44.28,44.11,44.25,266800.0,33.6293,33.6597,33.5305,33.6369,266800.0
2008-08-29 10:50:00,44.25,44.3,44.18,44.3,189200.0,33.6369,33.6749,33.5837,33.6749,189200.0
2008-08-29 11:00:00,44.29,44.36,44.2,44.22,191500.0,33.6673,33.7205,33.5989,33.6141,191500.0
2008-08-29 11:10:00,44.21,44.23,44.12,44.16,133100.0,33.6065,33.6217,33.5381,33.5685,133100.0
2008-08-29 11:20:00,44.16,44.22,44.1,44.17,142200.0,33.5685,33.6141,33.5229,33.5761,142200.0
2008-08-29 11:30:00,44.16,44.46,44.16,44.43,159100.0,33.5685,33.7966,33.5685,33.7738,159100.0
2008-08-29 11:40:00,44.44,44.46,44.31,44.41,195400.0,33.7814,33.7966,33.6825,33.7585,195400.0
2008-08-29 11:50:00,44.41,44.49,44.36,44.44,123700.0,33.7585,33.8194,33.7205,33.7814,123700.0
2008-08-29 12:00:00,44.44,44.51,44.44,44.5,125000.0,33.7814,33.8346,33.7814,33.827,125000.0
2008-08-29 12:10:00,44.5,44.55,44.43,44.46,82300.0,33.827,33.865,33.7738,33.7966,82300.0
2008-08-29 12:20:00,44.45,44.46,44.31,44.42,130100.0,33.789,33.7966,33.6825,33.7661,130100.0
2008-08-29 12:30:00,44.45,44.51,44.41,44.44,61200.0,33.789,33.8346,33.7585,33.7814,61200.0
2008-08-29 12:40:00,44.43,44.52,44.42,44.44,82300.0,33.7738,33.8422,33.7661,33.7814,82300.0
2008-08-29 12:50:00,44.44,44.46,44.34,44.46,122700.0,33.7814,33.7966,33.7053,33.7966,122700.0
2008-08-29 13:00:00,44.47,44.48,44.25,44.26,204000.0,33.8042,33.8118,33.6369,33.6445,204000.0
2008-08-29 13:10:00,44.25,44.27,44.11,44.14,340800.0,33.6369,33.6521,33.5305,33.5533,340800.0
2008-08-29 13:20:00,44.14,44.16,44.07,44.13,191200.0,33.5533,33.5685,33.5001,33.5457,191200.0
2008-08-29 13:30:00,44.13,44.16,44.1,44.15,103600.0,33.5457,33.5685,33.5229,33.5609,103600.0
2008-08-29 13:40:00,44.16,44.17,44.08,44.1,110400.0,33.5685,33.5761,33.5077,33.5229,110400.0
2008-08-29 13:50:00,44.1,44.12,44.06,44.1,163900.0,33.5229,33.5381,33.4925,33.5229,163900.0
2008-08-29 14:00:00,44.1,44.23,44.09,44.19,145700.0,33.5229,33.6217,33.5153,33.5913,145700.0
2008-08-29 14:10:00,44.18,44.24,44.15,44.2,110600.0,33.5837,33.6293,33.5609,33.5989,110600.0
2008-08-29 14:20:00,44.2,44.21,44.04,44.07,120200.0,33.5989,33.6065,33.4773,33.5001,120200.0
2008-08-29 14:30:00,44.07,44.16,44.04,44.13,52800.0,33.5001,33.5685,33.4773,33.5457,52800.0
2008-08-29 14:40:00,44.14,44.17,44.09,44.1,48200.0,33.5533,33.5761,33.5153,33.5229,48200.0
2008-08-29 14:50:00,44.1,44.27,44.1,44.25,119100.0,33.5229,33.6521,33.5229,33.6369,119100.0
2008-08-29 15:00:00,44.25,44.26,44.02,44.03,112500.0,33.6369,33.6445,33.4621,33.4697,112500.0
2008-08-29 15:10:00,44.02,44.11,44.01,44.06,117900.0,33.4621,33.5305,33.4545,33.4925,117900.0
2008-08-29 15:20:00,44.06,44.14,44.0,44.02,147600.0,33.4925,33.5533,33.4469,33.4621,147600.0
2008-08-29 15:30:00,44.02,44.06,44.0,44.05,166000.0,33.4621,33.4925,33.4469,33.4849,166000.0
2008-08-29 15:40:00,44.05,44.1,43.97,44.07,359900.0,33.4849,33.5229,33.4241,33.5001,359900.0
2008-08-29 15:50:00,44.07,44.07,43.96,43.97,477700.0,33.5001,33.5001,33.4165,33.4241,477700.0
2008-09-02 09:30:00,42.37,46.62,42.11,42.68,862100.0,32.2078,35.4385,32.0102,32.4435,862100.0
2008-09-02 09:40:00,42.68,42.9,42.51,42.78,569300.0,32.4435,32.6107,32.3143,32.5195,569300.0
2008-09-02 09:50:00,42.78,42.87,42.5,42.82,622400.0,32.5195,32.5879,32.3066,32.5499,622400.0
2008-09-02 10:00:00,42.82,42.89,42.73,42.87,652900.0,32.5499,32.6031,32.4815,32.5879,652900.0
2008-09-02 10:10:00,42.86,43.23,42.75,43.21,832200.0,32.5803,32.8616,32.4967,32.8464,832200.0
2008-09-02 10:20:00,43.21,43.24,43.01,43.02,581600.0,32.8464,32.8692,32.6943,32.7019,581600.0
2008-09-02 10:30:00,43.02,43.19,42.99,43.19,323800.0,32.7019,32.8312,32.6791,32.8312,323800.0
2008-09-02 10:40:00,43.19,43.26,43.02,43.04,341500.0,32.8312,32.8844,32.7019,32.7171,341500.0
2008-09-02 10:50:00,43.04,43.17,42.96,43.09,396400.0,32.7171,32.816,32.6563,32.7551,396400.0
2008-09-02 11:00:00,43.08,43.12,42.91,42.95,430100.0,32.7475,32.7779,32.6183,32.6487,430100.0
2008-09-02 11:10:00,42.95,43.04,42.92,42.97,528100.0,32.6487,32.7171,32.6259,32.6639,528100.0
2008-09-02 11:20:00,42.96,43.01,42.85,42.96,529700.0,32.6563,32.6943,32.5727,32.6563,529700.0
2008-09-02 11:30:00,42.97,43.03,42.95,43.0,290700.0,32.6639,32.7095,32.6487,32.6867,290700.0
2008-09-02 11:40:00,43.01,43.04,42.81,42.82,460200.0,32.6943,32.7171,32.5423,32.5499,460200.0
2008-09-02 11:50:00,42.81,42.85,42.66,42.77,516000.0,32.5423,32.5727,32.4283,32.5119,516000.0
2008-09-02 12:00:00,42.77,42.79,42.69,42.74,263800.0,32.5119,32.5271,32.4511,32.4891,263800.0
2008-09-02 12:10:00,42.75,42.83,42.73,42.74,236900.0,32.4967,32.5575,32.4815,32.4891,236900.0
2008-09-02 12:20:00,42.73,42.74,42.58,42.59,386800.0,32.4815,32.4891,32.3675,32.3751,386800.0
2008-09-02 12:30:00,42.6,42.61,42.51,42.55,374200.0,32.3827,32.3903,32.3143,32.3447,374200.0
2008-09-02 12:40:00,42.55,42.72,42.55,42.7,338500.0,32.3447,32.4739,32.3447,32.4587,338500.0
2008-09-02 12:50:00,42.71,42.71,42.56,42.64,380700.0,32.4663,32.4663,32.3523,32.4131,380700.0
2008-09-02 13:00:00,42.63,42.78,42.63,42.7,330000.0,32.4055,32.5195,32.4055,32.4587,330000.0
2008-09-02 13:10:00,42.71,42.8,42.67,42.7,318400.0,32.4663,32.5347,32.4359,32.4587,318400.0
2008-09-02 13:20:00,42.72,42.72,42.61,42.64,265600.0,32.4739,32.4739,32.3903,32.4131,265600.0
2008-09-02 13:30:00,42.64,42.64,42.52,42.59,260800.0,32.4131,32.4131,32.3219,32.3751,260800.0
2008-09-02 13:40:00,42.6,42.68,42.57,42.61,297200.0,32.3827,32.4435,32.3599,32.3903,297200.0
2008-09-02 13:50:00,42.61,42.65,42.56,42.6,381500.0,32.3903,32.4207,32.3523,32.3827,381500.0
2008-09-02 14:00:00,42.6,42.75,42.52,42.67,427900.0,32.3827,32.4967,32.3219,32.4359,427900.0
2008-09-02 14:10:00,42.68,42.81,42.62,42.67,419100.0,32.4435,32.5423,32.3979,32.4359,419100.0
2008-09-02 14:20:00,42.68,42.73,42.51,42.61,440200.0,32.4435,32.4815,32.3143,32.3903,440200.0
2008-09-02 14:30:00,42.6,42.64,42.57,42.62,177000.0,32.3827,32.4131,32.3599,32.3979,177000.0
2008-09-02 14:40:00,42.62,42.64,42.53,42.59,182000.0,32.3979,32.4131,32.3295,32.3751,182000.0
2008-09-02 14:50:00,42.59,42.63,42.54,42.61,236300.0,32.3751,32.4055,32.3371,32.3903,236300.0
2008-09-02 15:00:00,42.61,42.63,42.54,42.63,336900.0,32.3903,32.4055,32.3371,32.4055,336900.0
2008-09-02 15:10:00,42.64,42.74,42.6,42.72,352100.0,32.4131,32.4891,32.3827,32.4739,352100.0
2008-09-02 15:20:00,42.72,42.73,42.6,42.63,285700.0,32.4739,32.4815,32.3827,32.4055,285700.0
2008-09-02 15:30:00,42.63,42.72,42.61,42.69,489300.0,32.4055,32.4739,32.3903,32.4511,489300.0
2008-09-02 15:40:00,42.69,42.73,42.61,42.71,728000.0,32.4511,32.4815,32.3903,32.4663,728000.0
2008-09-02 15:50:00,42.71,42.76,42.62,42.67,1127500.0,32.4663,32.5043,32.3979,32.4359,1127500.0
2008-09-03 09:30:00,42.39,42.54,42.2,42.37,661300.0,32.223,32.3371,32.0786,32.2078,661300.0
2008-09-03 09:40:00,42.39,42.74,42.35,42.65,734800.0,32.223,32.4891,32.1926,32.4207,734800.0
2008-09-03 09:50:00,42.65,42.7,42.24,42.33,447300.0,32.4207,32.4587,32.109,32.1774,447300.0
2008-09-03 10:00:00,42.34,42.4,42.16,42.23,522500.0,32.185,32.2306,32.0482,32.1014,522500.0
2008-09-03 10:10:00,42.23,42.31,42.13,42.16,395700.0,32.1014,32.1622,32.0254,32.0482,395700.0
2008-09-03 10:20:00,42.17,42.18,41.93,42.12,417700.0,32.0558,32.0634,31.8734,32.0178,417700.0
2008-09-03 10:30:00,42.12,42.26,42.1,42.24,391400.0,32.0178,32.1242,32.0026,32.109,391400.0
2008-09-03 10:40:00,42.22,42.45,41.92,41.95,501500.0,32.0938,32.2686,31.8658,31.8886,501500.0
2008-09-03 10:50:00,41.95,41.96,41.67,41.7,566600.0,31.8886,31.8962,31.6757,31.6985,566600.0
2008-09-03 11:00:00,41.69,41.82,41.59,41.63,422800.0,31.6909,31.7897,31.6149,31.6453,422800.0
2008-09-03 11:10:00,41.63,41.67,41.42,41.44,575100.0,31.6453,31.6757,31.4857,31.5009,575100.0
2008-09-03 11:20:00,41.43,41.48,41.11,41.4,591200.0,31.4933,31.5313,31.25,31.4705,591200.0
2008-09-03 11:30:00,41.4,41.41,40.95,41.06,510100.0,31.4705,31.4781,31.1284,31.212,510100.0
2008-09-03 11:40:00,41.06,41.25,41.02,41.24,345400.0,31.212,31.3565,31.1816,31.3489,345400.0
2008-09-03 11:50:00,41.24,41.25,40.98,41.06,418300.0,31.3489,31.3565,31.1512,31.212,418300.0
2008-09-03 12:00:00,41.07,41.19,41.02,41.17,479900.0,31.2196,31.3108,31.1816,31.2956,479900.0
2008-09-03 12:10:00,41.17,41.26,41.09,41.14,413000.0,31.2956,31.3641,31.2348,31.2728,413000.0
2008-09-03 12:20:00,41.14,41.17,40.85,40.93,329300.0,31.2728,31.2956,31.0524,31.1132,329300.0
2008-09-03 12:30:00,40.92,40.99,40.57,40.57,333800.0,31.1056,31.1588,30.8395,30.8395,333800.0
2008-09-03 12:40:00,40.57,40.72,40.57,40.7,213300.0,30.8395,30.9536,30.8395,30.9384,213300.0
2008-09-03 12:50:00,40.71,40.89,40.65,40.76,268700.0,30.946,31.0828,30.9004,30.984,268700.0
2008-09-03 13:00:00,40.76,41.01,40.74,40.83,298300.0,30.984,31.174,30.9688,31.0372,298300.0
2008-09-03 13:10:00,40.84,40.91,40.78,40.85,251700.0,31.0448,31.098,30.9992,31.0524,251700.0
2008-09-03 13:20:00,40.85,41.11,40.79,41.08,378000.0,31.0524,31.25,31.0068,31.2272,378000.0
2008-09-03 13:30:00,41.08,41.16,41.0,41.16,298400.0,31.2272,31.288,31.1664,31.288,298400.0
2008-09-03 13:40:00,41.15,41.29,41.06,41.12,352600.0,31.2804,31.3869,31.212,31.2576,352600.0
2008-09-03 13:50:00,41.13,41.26,41.13,41.26,354000.0,31.2652,31.3641,31.2652,31.3641,354000.0
2008-09-03 14:00:00,41.25,41.33,41.1,41.24,379600.0,31.3565,31.4173,31.2424,31.3489,379600.0
2008-09-03 14:10:00,41.24,41.28,41.0,41.07,347700.0,31.3489,31.3793,31.1664,31.2196,347700.0
2008-09-03 14:20:00,41.06,41.09,40.91,41.03,296600.0,31.212,31.2348,31.098,31.1892,296600.0
2008-09-03 14:30:00,41.02,41.06,40.96,41.02,125600.0,31.1816,31.212,31.136,31.1816,125600.0
2008-09-03 14:40:00,41.03,41.1,40.97,40.97,161800.0,31.1892,31.2424,31.1436,31.1436,161800.0
2008-09-03 14:50:00,40.98,40.98,40.87,40.93,174900.0,31.1512,31.1512,31.0676,31.1132,174900.0
2008-09-03 15:00:00,40.93,41.01,40.83,40.86,283700.0,31.1132,31.174,31.0372,31.06,283700.0
2008-09-03 15:10:00,40.85,40.93,40.83,40.9,354400.0,31.0524,31.1132,31.0372,31.0904,354400.0
2008-09-03 15:20:00,40.9,41.14,40.89,41.02,451500.0,31.0904,31.2728,31.0828,31.1816,451500.0
2008-09-03 15:30:00,41.02,41.1,40.94,41.06,421100.0,31.1816,31.2424,31.1208,31.212,421100.0
2008-09-03 15:40:00,41.06,41.15,41.02,41.14,693300.0,31.212,31.2804,31.1816,31.2728,693300.0
2008-09-03 15:50:00,41.14,41.45,41.09,41.35,1567600.0,31.2728,31.5085,31.2348,31.4325,1567600.0
2008-09-04 09:30:00,41.2,41.54,41.11,41.31,505600.0,31.3184,31.5769,31.25,31.4021,505600.0
2008-09-04 09:40:00,41.33,41.45,41.02,41.07,464600.0,31.4173,31.5085,31.1816,31.2196,464600.0
2008-09-04 09:50:00,41.07,41.09,40.8,41.02,351600.0,31.2196,31.2348,31.0144,31.1816,351600.0
2008-09-04 10:00:00,41.02,41.12,40.84,40.91,404200.0,31.1816,31.2576,31.0448,31.098,404200.0
2008-09-04 10:10:00,40.91,40.91,40.71,40.71,313600.0,31.098,31.098,30.946,30.946,313600.0
2008-09-04 10:20:00,40.72,40.73,40.53,40.72,347400.0,30.9536,30.9612,30.8091,30.9536,347400.0
2008-09-04 10:30:00,40.72,40.74,40.27,40.45,421200.0,30.9536,30.9688,30.6115,30.7483,421200.0
2008-09-04 10:40:00,40.44,40.51,40.15,40.18,307200.0,30.7407,30.7939,30.5203,30.5431,307200.0
2008-09-04 10:50:00,40.18,40.33,40.11,40.17,338800.0,30.5431,30.6571,30.4899,30.5355,338800.0
2008-09-04 11:00:00,40.19,40.65,40.15,40.31,476800.0,30.5507,30.9004,30.5203,30.6419,476800.0
2008-09-04 11:10:00,40.32,40.46,40.1,40.1,355300.0,30.6495,30.7559,30.4823,30.4823,355300.0
2008-09-04 11:20:00,40.1,40.1,39.72,39.85,637800.0,30.4823,30.4823,30.1934,30.2922,637800.0
2008-09-04 11:30:00,39.86,40.1,39.8,39.92,382200.0,30.2998,30.4823,30.2542,30.3454,382200.0
2008-09-04 11:40:00,39.93,40.2,39.92,39.97,286900.0,30.353,30.5583,30.3454,30.3835,286900.0
2008-09-04 11:50:00,39.98,40.02,39.88,39.97,207800.0,30.3911,30.4215,30.315,30.3835,207800.0
2008-09-04 12:00:00,39.97,40.2,39.96,40.16,273200.0,30.3835,30.5583,30.3759,30.5279,273200.0
2008-09-04 12:10:00,40.16,40.2,39.87,39.89,238300.0,30.5279,30.5583,30.3074,30.3226,238300.0
2008-09-04 12:20:00,39.9,40.04,39.81,39.82,263100.0,30.3302,30.4367,30.2618,30.2694,263100.0
2008-09-04 12:30:00,39.83,39.94,39.79,39.81,172900.0,30.277,30.3606,30.2466,30.2618,172900.0
2008-09-04 12:40:00,39.81,39.82,39.73,39.74,167100.0,30.2618,30.2694,30.201,30.2086,167100.0
2008-09-04 12:50:00,39.75,39.92,39.73,39.75,199100.0,30.2162,30.3454,30.201,30.2162,199100.0
2008-09-04 13:00:00,39.75,39.76,39.56,39.6,264800.0,30.2162,30.2238,30.0718,30.1022,264800.0
2008-09-04 13:10:00,39.6,39.65,39.55,39.61,268000.0,30.1022,30.1402,30.0642,30.1098,268000.0
2008-09-04 13:20:00,39.61,39.68,39.51,39.51,368300.0,30.1098,30.163,30.0338,30.0338,368300.0
2008-09-04 13:30:00,39.51,39.82,39.5,39.77,398000.0,30.0338,30.2694,30.0262,30.2314,398000.0
2008-09-04 13:40:00,39.77,40.01,39.75,39.87,342100.0,30.2314,30.4139,30.2162,30.3074,342100.0
2008-09-04 13:50:00,39.89,39.96,39.81,39.81,274900.0,30.3226,30.3759,30.2618,30.2618,274900.0
2008-09-04 14:00:00,39.82,39.9,39.75,39.75,193600.0,30.2694,30.3302,30.2162,30.2162,193600.0
2008-09-04 14:10:00,39.75,39.78,39.47,39.54,325000.0,30.2162,30.239,30.0034,30.0566,325000.0
2008-09-04 14:20:00,39.54,40.05,39.47,40.05,781900.0,30.0566,30.4443,30.0034,30.4443,781900.0
2008-09-04 14:30:00,40.04,40.06,39.82,39.96,304700.0,30.4367,30.4519,30.2694,30.3759,304700.0
2008-09-04 14:40:00,39.96,40.0,39.84,39.85,237000.0,30.3759,30.4063,30.2846,30.2922,237000.0
2008-09-04 14:50:00,39.86,40.07,39.78,40.07,261200.0,30.2998,30.4595,30.239,30.4595,261200.0
2008-09-04 15:00:00,40.08,40.34,40.03,40.29,415900.0,30.4671,30.6647,30.4291,30.6267,415900.0
2008-09-04 15:10:00,40.29,40.39,40.2,40.29,352000.0,30.6267,30.7027,30.5583,30.6267,352000.0
2008-09-04 15:20:00,40.29,40.3,40.1,40.25,461100.0,30.6267,30.6343,30.4823,30.5963,461100.0
2008-09-04 15:30:00,40.25,40.3,40.13,40.13,401000.0,30.5963,30.6343,30.5051,30.5051,401000.0
2008-09-04 15:40:00,40.13,40.16,40.0,40.03,592400.0,30.5051,30.5279,30.4063,30.4291,592400.0
2008-09-04 15:50:00,40.04,40.2,40.01,40.13,999700.0,30.4367,30.5583,30.4139,30.5051,999700.0
2008-09-05 09:30:00,39.89,40.03,39.68,39.99,492000.0,30.3226,30.4291,30.163,30.3987,492000.0
2008-09-05 09:40:00,40.0,40.12,39.57,39.59,700300.0,30.4063,30.4975,30.0794,30.0946,700300.0
2008-09-05 09:50:00,39.59,39.79,39.42,39.73,626900.0,30.0946,30.2466,29.9654,30.201,626900.0
2008-09-05 10:00:00,39.75,39.79,39.21,39.26,550400.0,30.2162,30.2466,29.8057,29.8437,550400.0
2008-09-05 10:10:00,39.26,39.3,39.07,39.08,618000.0,29.8437,29.8741,29.6993,29.7069,618000.0
2008-09-05 10:20:00,39.07,39.09,38.56,38.59,808100.0,29.6993,29.7145,29.3116,29.3344,808100.0
2008-09-05 10:30:00,38.6,38.61,38.2,38.48,1005400.0,29.342,29.3496,29.038,29.2508,1005400.0
2008-09-05 10:40:00,38.48,38.51,38.13,38.17,738700.0,29.2508,29.2736,28.9848,29.0152,738700.0
2008-09-05 10:50:00,38.17,38.39,38.02,38.35,746900.0,29.0152,29.1824,28.9011,29.152,746900.0
2008-09-05 11:00:00,38.34,38.47,38.18,38.35,539300.0,29.1444,29.2432,29.0228,29.152,539300.0
2008-09-05 11:10:00,38.35,38.47,38.26,38.35,488400.0,29.152,29.2432,29.0836,29.152,488400.0
2008-09-05 11:20:00,38.35,38.6,38.31,38.38,460200.0,29.152,29.342,29.1216,29.1748,460200.0
2008-09-05 11:30:00,38.38,38.46,38.31,38.36,345000.0,29.1748,29.2356,29.1216,29.1596,345000.0
2008-09-05 11:40:00,38.36,38.43,38.18,38.43,448600.0,29.1596,29.2128,29.0228,29.2128,448600.0
2008-09-05 11:50:00,38.43,38.61,38.35,38.39,605700.0,29.2128,29.3496,29.152,29.1824,605700.0
2008-09-05 12:00:00,38.39,38.46,38.27,38.39,347700.0,29.1824,29.2356,29.0912,29.1824,347700.0
2008-09-05 12:10:00,38.39,38.56,38.18,38.3,359800.0,29.1824,29.3116,29.0228,29.114,359800.0
2008-09-05 12:20:00,38.31,38.47,38.19,38.45,312000.0,29.1216,29.2432,29.0304,29.228,312000.0
2008-09-05 12:30:00,38.45,38.55,38.4,38.53,348800.0,29.228,29.304,29.19,29.2888,348800.0
2008-09-05 12:40:00,38.52,38.59,38.45,38.45,322400.0,29.2812,29.3344,29.228,29.228,322400.0
2008-09-05 12:50:00,38.46,38.58,38.38,38.53,283300.0,29.2356,29.3268,29.1748,29.2888,283300.0
2008-09-05 13:00:00,38.53,38.6,38.43,38.49,375000.0,29.2888,29.342,29.2128,29.2584,375000.0
2008-09-05 13:10:00,38.49,38.69,38.48,38.59,277400.0,29.2584,29.4105,29.2508,29.3344,277400.0
2008-09-05 13:20:00,38.59,38.64,38.43,38.52,275000.0,29.3344,29.3724,29.2128,29.2812,275000.0
2008-09-05 13:30:00,38.52,38.59,38.42,38.46,345600.0,29.2812,29.3344,29.2052,29.2356,345600.0
2008-09-05 13:40:00,38.46,38.56,38.43,38.51,310400.0,29.2356,29.3116,29.2128,29.2736,310400.0
2008-09-05 13:50:00,38.51,38.59,38.44,38.48,290900.0,29.2736,29.3344,29.2204,29.2508,290900.0
2008-09-05 14:00:00,38.47,38.68,38.46,38.68,612200.0,29.2432,29.4029,29.2356,29.4029,612200.0
2008-09-05 14:10:00,38.68,38.8,38.65,38.68,801700.0,29.4029,29.4941,29.38,29.4029,801700.0
2008-09-05 14:20:00,38.7,38.89,38.58,38.89,617500.0,29.4181,29.5625,29.3268,29.5625,617500.0
2008-09-05 14:30:00,38.89,38.95,38.67,38.76,456000.0,29.5625,29.6081,29.3952,29.4637,456000.0
2008-09-05 14:40:00,38.76,38.94,38.75,38.85,453900.0,29.4637,29.6005,29.4561,29.5321,453900.0
2008-09-05 14:50:00,38.85,39.16,38.81,39.05,569700.0,29.5321,29.7677,29.5017,29.6841,569700.0
2008-09-05 15:00:00,39.05,39.08,38.89,38.89,353200.0,29.6841,29.7069,29.5625,29.5625,353200.0
2008-09-05 15:10:00,38.89,39.07,38.84,39.07,463500.0,29.5625,29.6993,29.5245,29.6993,463500.0
2008-09-05 15:20:00,39.07,39.22,39.05,39.22,645600.0,29.6993,29.8133,29.6841,29.8133,645600.0
2008-09-05 15:30:00,39.22,39.25,39.13,39.24,639100.0,29.8133,29.8361,29.7449,29.8285,639100.0
2008-09-05 15:40:00,39.24,39.36,39.19,39.29,835800.0,29.8285,29.9198,29.7905,29.8665,835800.0
2008-09-05 15:50:00,39.29,39.48,39.28,39.39,1407400.0,29.8665,30.011,29.8589,29.9426,1407400.0
2008-09-08 09:30:00,40.26,40.62,40.15,40.23,490800.0,30.6039,30.8776,30.5203,30.5811,490800.0
2008-09-08 09:40:00,40.23,40.26,39.73,39.83,580600.0,30.5811,30.6039,30.201,30.277,580600.0
2008-09-08 09:50:00,39.83,40.02,39.6,39.63,650700.0,30.277,30.4215,30.1022,30.125,650700.0
2008-09-08 10:00:00,39.63,39.82,39.51,39.6,718800.0,30.125,30.2694,30.0338,30.1022,718800.0
2008-09-08 10:10:00,39.6,39.61,39.33,39.34,655900.0,30.1022,30.1098,29.897,29.9046,655900.0
2008-09-08 10:20:00,39.34,39.45,39.13,39.29,667900.0,29.9046,29.9882,29.7449,29.8665,667900.0
2008-09-08 10:30:00,39.29,39.4,38.95,39.0,850500.0,29.8665,29.9502,29.6081,29.6461,850500.0
2008-09-08 10:40:00,39.0,39.3,38.95,39.15,706100.0,29.6461,29.8741,29.6081,29.7601,706100.0
2008-09-08 10:50:00,39.16,39.21,38.8,38.83,598800.0,29.7677,29.8057,29.4941,29.5169,598800.0
2008-09-08 11:00:00,38.82,38.83,38.58,38.73,713700.0,29.5093,29.5169,29.3268,29.4409,713700.0
2008-09-08 11:10:00,38.74,38.91,38.71,38.73,600200.0,29.4485,29.5777,29.4257,29.4409,600200.0
2008-09-08 11:20:00,38.73,38.73,38.17,38.19,546400.0,29.4409,29.4409,29.0152,29.0304,546400.0
2008-09-08 11:30:00,38.19,38.45,38.16,38.4,457300.0,29.0304,29.228,29.0076,29.19,457300.0
2008-09-08 11:40:00,38.4,38.4,38.0,38.01,617600.0,29.19,29.19,28.8859,28.8935,617600.0
2008-09-08 11:50:00,38.01,38.13,37.81,37.84,637900.0,28.8935,28.9848,28.7415,28.7643,637900.0
2008-09-08 12:00:00,37.86,37.94,37.7,37.76,565600.0,28.7795,28.8403,28.6579,28.7035,565600.0
2008-09-08 12:10:00,37.76,37.84,37.57,37.67,725100.0,28.7035,28.7643,28.5591,28.6351,725100.0
2008-09-08 12:20:00,37.67,37.96,37.67,37.96,542000.0,28.6351,28.8555,28.6351,28.8555,542000.0
2008-09-08 12:30:00,37.96,38.14,37.9,37.99,470600.0,28.8555,28.9924,28.8099,28.8783,470600.0
2008-09-08 12:40:00,37.99,38.09,37.9,38.01,383100.0,28.8783,28.9544,28.8099,28.8935,383100.0
2008-09-08 12:50:00,38.0,38.05,37.88,38.03,310500.0,28.8859,28.924,28.7947,28.9087,310500.0
2008-09-08 13:00:00,38.02,38.13,37.83,37.84,380300.0,28.9011,28.9848,28.7567,28.7643,380300.0
2008-09-08 13:10:00,37.84,37.98,37.75,37.86,314700.0,28.7643,28.8707,28.6959,28.7795,314700.0
2008-09-08 13:20:00,37.86,37.86,37.63,37.73,291200.0,28.7795,28.7795,28.6047,28.6807,291200.0
2008-09-08 13:30:00,37.73,37.75,37.59,37.61,290700.0,28.6807,28.6959,28.5743,28.5895,290700.0
2008-09-08 13:40:00,37.61,37.61,37.49,37.52,317000.0,28.5895,28.5895,28.4983,28.5211,317000.0
2008-09-08 13:50:00,37.51,37.59,37.4,37.41,446700.0,28.5135,28.5743,28.4299,28.4375,446700.0
2008-09-08 14:00:00,37.41,37.57,37.36,37.55,552600.0,28.4375,28.5591,28.3994,28.5439,552600.0
2008-09-08 14:10:00,37.55,37.72,37.37,37.39,700500.0,28.5439,28.6731,28.407,28.4222,700500.0
2008-09-08 14:20:00,37.38,37.76,37.35,37.75,587100.0,28.4146,28.7035,28.3918,28.6959,587100.0
2008-09-08 14:30:00,37.76,37.91,37.74,37.84,817400.0,28.7035,28.8175,28.6883,28.7643,817400.0
2008-09-08 14:40:00,37.85,37.89,37.59,37.65,520400.0,28.7719,28.8023,28.5743,28.6199,520400.0
2008-09-08 14:50:00,37.65,37.66,37.5,37.55,336200.0,28.6199,28.6275,28.5059,28.5439,336200.0
2008-09-08 15:00:00,37.54,37.64,37.48,37.5,422500.0,28.5363,28.6123,28.4907,28.5059,422500.0
2008-09-08 15:10:00,37.49,37.67,37.47,37.57,465700.0,28.4983,28.6351,28.4831,28.5591,465700.0
2008-09-08 15:20:00,37.57,37.65,37.49,37.61,667800.0,28.5591,28.6199,28.4983,28.5895,667800.0
2008-09-08 15:30:00,37.61,37.85,37.58,37.84,642800.0,28.5895,28.7719,28.5667,28.7643,642800.0
2008-09-08 15:40:00,37.85,37.92,37.76,37.87,1006900.0,28.7719,28.8251,28.7035,28.7871,1006900.0
2008-09-08 15:50:00,37.86,38.08,37.75,38.01,1924500.0,28.7795,28.9468,28.6959,28.8935,1924500.0
2008-09-09 09:30:00,37.45,37.58,37.01,37.02,603200.0,28.4679,28.5667,28.1334,28.141,603200.0
2008-09-09 09:40:00,37.02,37.19,36.92,37.04,588000.0,28.141,28.2702,28.065,28.1562,588000.0
2008-09-09 09:50:00,37.05,37.12,36.83,36.93,435200.0,28.1638,28.217,27.9966,28.0726,435200.0
2008-09-09 10:00:00,36.93,37.01,36.67,36.78,1092600.0,28.0726,28.1334,27.8749,27.9586,1092600.0
2008-09-09 10:10:00,36.78,36.81,36.36,36.4,736600.0,27.9586,27.9814,27.6393,27.6697,736600.0
2008-09-09 10:20:00,36.4,36.59,36.32,36.37,610900.0,27.6697,27.8141,27.6089,27.6469,610900.0
2008-09-09 10:30:00,36.36,36.5,36.2,36.42,729800.0,27.6393,27.7457,27.5177,27.6849,729800.0
2008-09-09 10:40:00,36.42,36.43,36.15,36.23,566400.0,27.6849,27.6925,27.4797,27.5405,566400.0
2008-09-09 10:50:00,36.23,36.42,36.18,36.24,786700.0,27.5405,27.6849,27.5025,27.5481,786700.0
2008-09-09 11:00:00,36.23,36.43,36.17,36.38,940200.0,27.5405,27.6925,27.4949,27.6545,940200.0
2008-09-09 11:10:00,36.37,36.41,35.99,36.39,837400.0,27.6469,27.6773,27.358,27.6621,837400.0
2008-09-09 11:20:00,36.39,36.56,36.22,36.32,1052600.0,27.6621,27.7913,27.5329,27.6089,1052600.0
2008-09-09 11:30:00,36.32,36.52,36.21,36.36,555700.0,27.6089,27.7609,27.5253,27.6393,555700.0
2008-09-09 11:40:00,36.37,36.38,36.12,36.14,436700.0,27.6469,27.6545,27.4569,27.4721,436700.0
2008-09-09 11:50:00,36.14,36.35,36.01,36.12,605300.0,27.4721,27.6317,27.3732,27.4569,605300.0
2008-09-09 12:00:00,36.12,36.18,35.91,35.95,672300.0,27.4569,27.5025,27.2972,27.3276,672300.0
2008-09-09 12:10:00,35.95,36.13,35.93,36.1,690900.0,27.3276,27.4645,27.3124,27.4416,690900.0
2008-09-09 12:20:00,36.11,36.18,36.03,36.04,498800.0,27.4492,27.5025,27.3884,27.396,498800.0
2008-09-09 12:30:00,36.05,36.37,35.97,36.36,1039900.0,27.4036,27.6469,27.3428,27.6393,1039900.0
2008-09-09 12:40:00,36.36,36.5,36.16,36.17,475400.0,27.6393,27.7457,27.4873,27.4949,475400.0
2008-09-09 12:50:00,36.18,36.18,35.99,36.01,453100.0,27.5025,27.5025,27.358,27.3732,453100.0
2008-09-09 13:00:00,36.02,36.13,35.92,36.0,814700.0,27.3808,27.4645,27.3048,27.3656,814700.0
2008-09-09 13:10:00,36.0,36.09,35.83,36.07,756200.0,27.3656,27.434,27.2364,27.4188,756200.0
2008-09-09 13:20:00,36.07,36.15,35.84,35.98,524200.0,27.4188,27.4797,27.244,27.3504,524200.0
2008-09-09 13:30:00,35.98,36.08,35.75,35.86,584200.0,27.3504,27.4264,27.1756,27.2592,584200.0
2008-09-09 13:40:00,35.86,35.92,35.65,35.65,469800.0,27.2592,27.3048,27.0996,27.0996,469800.0
2008-09-09 13:50:00,35.66,35.76,35.62,35.72,416300.0,27.1072,27.1832,27.0768,27.1528,416300.0
2008-09-09 14:00:00,35.72,35.88,35.7,35.82,323600.0,27.1528,27.2744,27.1376,27.2288,323600.0
2008-09-09 14:10:00,35.82,35.92,35.77,35.82,439500.0,27.2288,27.3048,27.1908,27.2288,439500.0
2008-09-09 14:20:00,35.82,35.9,35.61,35.66,433700.0,27.2288,27.2896,27.0692,27.1072,433700.0
2008-09-09 14:30:00,35.67,35.71,35.33,35.49,743800.0,27.1148,27.1452,26.8563,26.978,743800.0
2008-09-09 14:40:00,35.49,35.61,35.4,35.6,779300.0,26.978,27.0692,26.9095,27.0616,779300.0
2008-09-09 14:50:00,35.6,35.72,35.37,35.4,696100.0,27.0616,27.1528,26.8867,26.9095,696100.0
2008-09-09 15:00:00,35.4,35.47,35.1,35.12,771700.0,26.9095,26.9627,26.6815,26.6967,771700.0
2008-09-09 15:10:00,35.12,35.16,34.93,35.04,739000.0,26.6967,26.7271,26.5523,26.6359,739000.0
2008-09-09 15:20:00,35.04,35.09,34.91,34.97,871400.0,26.6359,26.6739,26.5371,26.5827,871400.0
2008-09-09 15:30:00,34.97,35.08,34.78,34.86,1236700.0,26.5827,26.6663,26.4382,26.4991,1236700.0
2008-09-09 15:40:00,34.86,34.86,34.53,34.56,1348000.0,26.4991,26.4991,26.2482,26.271,1348000.0
2008-09-09 15:50:00,34.56,35.9,34.53,34.82,2647600.0,26.271,27.2896,26.2482,26.4686,2647600.0
2008-09-10 09:30:00,35.08,35.49,35.08,35.11,594900.0,26.6663,26.978,26.6663,26.6891,594900.0
2008-09-10 09:40:00,35.1,35.55,35.05,35.5,586000.0,26.6815,27.0236,26.6435,26.9856,586000.0
2008-09-10 09:50:00,35.5,35.7,35.34,35.34,770400.0,26.9856,27.1376,26.8639,26.8639,770400.0
2008-09-10 10:00:00,35.33,35.38,35.15,35.18,704300.0,26.8563,26.8943,26.7195,26.7423,704300.0
2008-09-10 10:10:00,35.18,35.32,35.08,35.2,503900.0,26.7423,26.8487,26.6663,26.7575,503900.0
2008-09-10 10:20:00,35.2,35.33,35.14,35.19,425700.0,26.7575,26.8563,26.7119,26.7499,425700.0
2008-09-10 10:30:00,35.19,35.41,34.99,35.08,1066200.0,26.7499,26.9171,26.5979,26.6663,1066200.0
2008-09-10 10:40:00,35.07,35.26,34.73,34.74,882200.0,26.6587,26.8031,26.4002,26.4078,882200.0
2008-09-10 10:50:00,34.75,34.84,34.39,34.58,620100.0,26.4154,26.4839,26.1418,26.2862,620100.0
2008-09-10 11:00:00,34.57,35.25,34.53,34.87,679700.0,26.2786,26.7955,26.2482,26.5067,679700.0
2008-09-10 11:10:00,34.88,34.92,34.57,34.6,483200.0,26.5143,26.5447,26.2786,26.3014,483200.0
2008-09-10 11:20:00,34.6,34.64,34.34,34.35,589400.0,26.3014,26.3318,26.1038,26.1114,589400.0
2008-09-10 11:30:00,34.35,34.87,34.35,34.85,663400.0,26.1114,26.5067,26.1114,26.4915,663400.0
2008-09-10 11:40:00,34.85,35.03,34.75,34.96,792800.0,26.4915,26.6283,26.4154,26.5751,792800.0
2008-09-10 11:50:00,34.97,34.99,34.68,34.76,607500.0,26.5827,26.5979,26.3622,26.423,607500.0
2008-09-10 12:00:00,34.77,34.89,34.71,34.76,455800.0,26.4306,26.5219,26.385,26.423,455800.0
2008-09-10 12:10:00,34.76,34.82,34.63,34.82,412700.0,26.423,26.4686,26.3242,26.4686,412700.0
2008-09-10 12:20:00,34.82,34.89,34.71,34.78,257100.0,26.4686,26.5219,26.385,26.4382,257100.0
2008-09-10 12:30:00,34.78,34.99,34.77,34.93,512300.0,26.4382,26.5979,26.4306,26.5523,512300.0
2008-09-10 12:40:00,34.93,35.06,34.88,35.0,398900.0,26.5523,26.6511,26.5143,26.6055,398900.0
2008-09-10 12:50:00,35.0,35.06,34.94,34.99,330100.0,26.6055,26.6511,26.5599,26.5979,330100.0
2008-09-10 13:00:00,35.01,35.05,34.86,34.88,352100.0,26.6131,26.6435,26.4991,26.5143,352100.0
2008-09-10 13:10:00,34.89,35.03,34.84,35.03,336100.0,26.5219,26.6283,26.4839,26.6283,336100.0
2008-09-10 13:20:00,35.02,35.23,34.97,35.22,426700.0,26.6207,26.7803,26.5827,26.7727,426700.0
2008-09-10 13:30:00,35.21,35.5,35.19,35.4,689700.0,26.7651,26.9856,26.7499,26.9095,689700.0
2008-09-10 13:40:00,35.4,35.45,35.24,35.25,684300.0,26.9095,26.9475,26.7879,26.7955,684300.0
2008-09-10 13:50:00,35.25,35.33,35.19,35.21,653700.0,26.7955,26.8563,26.7499,26.7651,653700.0
2008-09-10 14:00:00,35.21,35.24,35.04,35.23,542400.0,26.7651,26.7879,26.6359,26.7803,542400.0
2008-09-10 14:10:00,35.22,35.33,35.17,35.32,592700.0,26.7727,26.8563,26.7347,26.8487,592700.0
2008-09-10 14:20:00,35.32,35.39,35.15,35.26,717200.0,26.8487,26.9019,26.7195,26.8031,717200.0
2008-09-10 14:30:00,35.27,35.52,35.24,35.44,648500.0,26.8107,27.0008,26.7879,26.9399,648500.0
2008-09-10 14:40:00,35.44,35.5,35.4,35.49,555300.0,26.9399,26.9856,26.9095,26.978,555300.0
2008-09-10 14:50:00,35.5,35.53,35.29,35.34,605400.0,26.9856,27.0084,26.8259,26.8639,605400.0
2008-09-10 15:00:00,35.34,35.75,35.32,35.56,546200.0,26.8639,27.1756,26.8487,27.0312,546200.0
2008-09-10 15:10:00,35.57,35.72,35.54,35.69,609000.0,27.0388,27.1528,27.016,27.13,609000.0
2008-09-10 15:20:00,35.69,35.82,35.64,35.79,868200.0,27.13,27.2288,27.092,27.206,868200.0
2008-09-10 15:30:00,35.79,35.81,35.66,35.66,1132400.0,27.206,27.2212,27.1072,27.1072,1132400.0
2008-09-10 15:40:00,35.67,35.78,35.66,35.68,1384000.0,27.1148,27.1984,27.1072,27.1224,1384000.0
2008-09-10 15:50:00,35.67,35.7,35.51,35.52,1493600.0,27.1148,27.1376,26.9932,27.0008,1493600.0
2008-09-11 09:30:00,35.4,35.53,34.86,35.49,525800.0,26.9095,27.0084,26.4991,26.978,525800.0
2008-09-11 09:40:00,35.52,35.59,35.01,35.04,791600.0,27.0008,27.054,26.6131,26.6359,791600.0
2008-09-11 09:50:00,35.03,35.34,34.81,34.88,712600.0,26.6283,26.8639,26.461,26.5143,712600.0
2008-09-11 10:00:00,34.88,34.96,34.52,34.61,694400.0,26.5143,26.5751,26.2406,26.309,694400.0
2008-09-11 10:10:00,34.62,35.18,34.59,34.99,624900.0,26.3166,26.7423,26.2938,26.5979,624900.0
2008-09-11 10:20:00,34.97,35.18,34.88,34.95,438700.0,26.5827,26.7423,26.5143,26.5675,438700.0
2008-09-11 10:30:00,34.96,35.01,34.48,34.66,585000.0,26.5751,26.6131,26.2102,26.347,585000.0
2008-09-11 10:40:00,34.67,34.82,34.57,34.76,593200.0,26.3546,26.4686,26.2786,26.423,593200.0
2008-09-11 10:50:00,34.75,35.04,34.73,34.79,626400.0,26.4154,26.6359,26.4002,26.4458,626400.0
2008-09-11 11:00:00,34.79,34.96,34.7,34.93,646600.0,26.4458,26.5751,26.3774,26.5523,646600.0
2008-09-11 11:10:00,34.94,35.14,34.79,35.02,381100.0,26.5599,26.7119,26.4458,26.6207,381100.0
2008-09-11 11:20:00,35.02,35.19,34.85,34.99,397200.0,26.6207,26.7499,26.4915,26.5979,397200.0
2008-09-11 11:30:00,34.99,35.34,34.94,35.18,1540300.0,26.5979,26.8639,26.5599,26.7423,1540300.0
2008-09-11 11:40:00,35.19,35.36,35.15,35.31,507300.0,26.7499,26.8791,26.7195,26.8411,507300.0
2008-09-11 11:50:00,35.31,35.65,35.25,35.58,576100.0,26.8411,27.0996,26.7955,27.0464,576100.0
2008-09-11 12:00:00,35.58,35.92,35.5,35.71,740500.0,27.0464,27.3048,26.9856,27.1452,740500.0
2008-09-11 12:10:00,35.71,35.72,35.5,35.59,431000.0,27.1452,27.1528,26.9856,27.054,431000.0
2008-09-11 12:20:00,35.6,35.76,35.53,35.53,272500.0,27.0616,27.1832,27.0084,27.0084,272500.0
2008-09-11 12:30:00,35.54,35.58,35.42,35.53,400700.0,27.016,27.0464,26.9247,27.0084,400700.0
2008-09-11 12:40:00,35.53,35.53,35.28,35.31,325900.0,27.0084,27.0084,26.8183,26.8411,325900.0
2008-09-11 12:50:00,35.31,35.36,35.08,35.11,413100.0,26.8411,26.8791,26.6663,26.6891,413100.0
2008-09-11 13:00:00,35.12,35.14,35.02,35.04,506600.0,26.6967,26.7119,26.6207,26.6359,506600.0
2008-09-11 13:10:00,35.04,35.1,34.9,34.93,526500.0,26.6359,26.6815,26.5295,26.5523,526500.0
2008-09-11 13:20:00,34.93,35.01,34.81,34.91,411400.0,26.5523,26.6131,26.461,26.5371,411400.0
2008-09-11 13:30:00,34.92,35.07,34.9,35.06,471800.0,26.5447,26.6587,26.5295,26.6511,471800.0
2008-09-11 13:40:00,35.06,35.3,35.04,35.26,401800.0,26.6511,26.8335,26.6359,26.8031,401800.0
2008-09-11 13:50:00,35.27,35.52,35.26,35.43,434600.0,26.8107,27.0008,26.8031,26.9323,434600.0
2008-09-11 14:00:00,35.42,35.53,35.2,35.49,390600.0,26.9247,27.0084,26.7575,26.978,390600.0
2008-09-11 14:10:00,35.49,35.57,35.43,35.56,360700.0,26.978,27.0388,26.9323,27.0312,360700.0
2008-09-11 14:20:00,35.57,35.66,35.46,35.63,634200.0,27.0388,27.1072,26.9551,27.0844,634200.0
2008-09-11 14:30:00,35.63,35.67,35.39,35.39,531700.0,27.0844,27.1148,26.9019,26.9019,531700.0
2008-09-11 14:40:00,35.4,35.61,35.28,35.6,476200.0,26.9095,27.0692,26.8183,27.0616,476200.0
2008-09-11 14:50:00,35.6,35.7,35.53,35.54,473000.0,27.0616,27.1376,27.0084,27.016,473000.0
2008-09-11 15:00:00,35.57,35.74,35.48,35.69,405900.0,27.0388,27.168,26.9704,27.13,405900.0
2008-09-11 15:10:00,35.69,35.74,35.56,35.58,466500.0,27.13,27.168,27.0312,27.0464,466500.0
2008-09-11 15:20:00,35.58,35.58,35.29,35.3,769800.0,27.0464,27.0464,26.8259,26.8335,769800.0
2008-09-11 15:30:00,35.31,35.53,35.24,35.5,587900.0,26.8411,27.0084,26.7879,26.9856,587900.0
2008-09-11 15:40:00,35.49,35.77,35.44,35.75,758000.0,26.978,27.1908,26.9399,27.1756,758000.0
2008-09-11 15:50:00,35.75,35.97,35.65,35.92,1423300.0,27.1756,27.3428,27.0996,27.3048,1423300.0
2008-09-12 09:30:00,35.53,36.48,35.53,36.21,628400.0,27.0084,27.7305,27.0084,27.5253,628400.0
2008-09-12 09:40:00,36.22,36.36,36.09,36.16,620600.0,27.5329,27.6393,27.434,27.4873,620600.0
2008-09-12 09:50:00,36.15,36.41,36.06,36.21,712200.0,27.4797,27.6773,27.4112,27.5253,712200.0
2008-09-12 10:00:00,36.21,36.62,36.2,36.59,515600.0,27.5253,27.8369,27.5177,27.8141,515600.0
2008-09-12 10:10:00,36.59,36.94,36.54,36.91,847800.0,27.8141,28.0802,27.7761,28.0574,847800.0
2008-09-12 10:20:00,36.9,37.2,36.88,37.19,602300.0,28.0498,28.2778,28.0346,28.2702,602300.0
2008-09-12 10:30:00,37.19,37.25,37.02,37.2,780700.0,28.2702,28.3158,28.141,28.2778,780700.0
2008-09-12 10:40:00,37.21,37.42,37.19,37.36,688600.0,28.2854,28.4451,28.2702,28.3994,688600.0
2008-09-12 10:50:00,37.35,37.55,37.31,37.52,709400.0,28.3918,28.5439,28.3614,28.5211,709400.0
2008-09-12 11:00:00,37.51,37.8,37.51,37.78,777400.0,28.5135,28.7339,28.5135,28.7187,777400.0
2008-09-12 11:10:00,37.78,37.79,37.55,37.6,578100.0,28.7187,28.7263,28.5439,28.5819,578100.0
2008-09-12 11:20:00,37.61,37.78,37.59,37.72,408700.0,28.5895,28.7187,28.5743,28.6731,408700.0
2008-09-12 11:30:00,37.72,37.74,37.5,37.51,427500.0,28.6731,28.6883,28.5059,28.5135,427500.0
2008-09-12 11:40:00,37.51,37.52,37.29,37.44,544800.0,28.5135,28.5211,28.3462,28.4603,544800.0
2008-09-12 11:50:00,37.44,37.45,37.22,37.3,403200.0,28.4603,28.4679,28.293,28.3538,403200.0
2008-09-12 12:00:00,37.29,37.34,36.9,36.9,663200.0,28.3462,28.3842,28.0498,28.0498,663200.0
2008-09-12 12:10:00,36.91,37.06,36.7,37.05,445500.0,28.0574,28.1714,27.8977,28.1638,445500.0
2008-09-12 12:20:00,37.05,37.13,36.99,37.06,383800.0,28.1638,28.2246,28.1182,28.1714,383800.0
2008-09-12 12:30:00,37.06,37.12,37.0,37.11,282700.0,28.1714,28.217,28.1258,28.2094,282700.0
2008-09-12 12:40:00,37.12,37.22,37.06,37.13,241900.0,28.217,28.293,28.1714,28.2246,241900.0
2008-09-12 12:50:00,37.13,37.13,37.01,37.06,220500.0,28.2246,28.2246,28.1334,28.1714,220500.0
2008-09-12 13:00:00,37.05,37.12,36.97,37.04,168700.0,28.1638,28.217,28.103,28.1562,168700.0
2008-09-12 13:10:00,37.05,37.19,36.98,37.05,304000.0,28.1638,28.2702,28.1106,28.1638,304000.0
2008-09-12 13:20:00,37.04,37.06,36.96,37.06,230900.0,28.1562,28.1714,28.0954,28.1714,230900.0
2008-09-12 13:30:00,37.06,37.24,37.02,37.08,307200.0,28.1714,28.3082,28.141,28.1866,307200.0
2008-09-12 13:40:00,37.08,37.12,36.75,36.82,360700.0,28.1866,28.217,27.9357,27.989,360700.0
2008-09-12 13:50:00,36.83,36.97,36.74,36.96,279500.0,27.9966,28.103,27.9281,28.0954,279500.0
2008-09-12 14:00:00,36.97,37.01,36.83,36.92,317600.0,28.103,28.1334,27.9966,28.065,317600.0
2008-09-12 14:10:00,36.92,37.04,36.85,37.04,316900.0,28.065,28.1562,28.0118,28.1562,316900.0
2008-09-12 14:20:00,37.04,37.16,37.0,37.13,272900.0,28.1562,28.2474,28.1258,28.2246,272900.0
2008-09-12 14:30:00,37.13,37.16,37.0,37.06,214400.0,28.2246,28.2474,28.1258,28.1714,214400.0
2008-09-12 14:40:00,37.05,37.38,37.04,37.33,295200.0,28.1638,28.4146,28.1562,28.3766,295200.0
2008-09-12 14:50:00,37.33,37.52,37.32,37.49,299500.0,28.3766,28.5211,28.369,28.4983,299500.0
2008-09-12 15:00:00,37.49,37.53,37.31,37.47,484300.0,28.4983,28.5287,28.3614,28.4831,484300.0
2008-09-12 15:10:00,37.47,37.62,37.45,37.55,353200.0,28.4831,28.5971,28.4679,28.5439,353200.0
2008-09-12 15:20:00,37.54,37.63,37.44,37.49,482800.0,28.5363,28.6047,28.4603,28.4983,482800.0
2008-09-12 15:30:00,37.48,37.49,37.11,37.23,640300.0,28.4907,28.4983,28.2094,28.3006,640300.0
2008-09-12 15:40:00,37.23,37.4,37.23,37.26,694500.0,28.3006,28.4299,28.3006,28.3234,694500.0
2008-09-12 15:50:00,37.27,37.36,37.23,37.34,1017100.0,28.331,28.3994,28.3006,28.3842,1017100.0
2008-09-15 09:30:00,36.07,36.07,35.79,35.87,207800.0,27.4188,27.4188,27.206,27.2668,207800.0
2008-09-15 09:40:00,35.87,36.24,35.67,36.06,890700.0,27.2668,27.5481,27.1148,27.4112,890700.0
2008-09-15 09:50:00,36.05,36.36,35.8,35.9,725300.0,27.4036,27.6393,27.2136,27.2896,725300.0
2008-09-15 10:00:00,35.9,36.11,35.8,35.85,497800.0,27.2896,27.4492,27.2136,27.2516,497800.0
2008-09-15 10:10:00,35.84,36.24,35.79,36.05,470700.0,27.244,27.5481,27.206,27.4036,470700.0
2008-09-15 10:20:00,36.05,36.18,36.0,36.13,404400.0,27.4036,27.5025,27.3656,27.4645,404400.0
2008-09-15 10:30:00,36.12,36.54,36.12,36.17,408800.0,27.4569,27.7761,27.4569,27.4949,408800.0
2008-09-15 10:40:00,36.17,36.21,35.93,35.96,375700.0,27.4949,27.5253,27.3124,27.3352,375700.0
2008-09-15 10:50:00,35.95,36.42,35.94,36.21,506200.0,27.3276,27.6849,27.32,27.5253,506200.0
2008-09-15 11:00:00,36.2,36.28,35.88,35.89,409400.0,27.5177,27.5785,27.2744,27.282,409400.0
2008-09-15 11:10:00,35.89,35.97,35.79,35.8,371300.0,27.282,27.3428,27.206,27.2136,371300.0
2008-09-15 11:20:00,35.81,35.97,35.56,35.56,343400.0,27.2212,27.3428,27.0312,27.0312,343400.0
2008-09-15 11:30:00,35.56,35.74,35.54,35.58,389600.0,27.0312,27.168,27.016,27.0464,389600.0
2008-09-15 11:40:00,35.57,35.68,35.48,35.5,424000.0,27.0388,27.1224,26.9704,26.9856,424000.0
2008-09-15 11:50:00,35.5,35.6,35.42,35.5,295400.0,26.9856,27.0616,26.9247,26.9856,295400.0
2008-09-15 12:00:00,35.49,35.97,35.43,35.86,414300.0,26.978,27.3428,26.9323,27.2592,414300.0
2008-09-15 12:10:00,35.87,36.06,35.79,35.89,323800.0,27.2668,27.4112,27.206,27.282,323800.0
2008-09-15 12:20:00,35.9,36.04,35.7,35.73,272000.0,27.2896,27.396,27.1376,27.1604,272000.0
2008-09-15 12:30:00,35.74,35.88,35.65,35.78,172200.0,27.168,27.2744,27.0996,27.1984,172200.0
2008-09-15 12:40:00,35.8,35.89,35.65,35.75,294600.0,27.2136,27.282,27.0996,27.1756,294600.0
2008-09-15 12:50:00,35.74,36.16,35.71,36.0,326000.0,27.168,27.4873,27.1452,27.3656,326000.0
2008-09-15 13:00:00,35.99,36.09,35.93,36.05,206300.0,27.358,27.434,27.3124,27.4036,206300.0
2008-09-15 13:10:00,36.06,36.1,36.0,36.07,237200.0,27.4112,27.4416,27.3656,27.4188,237200.0
2008-09-15 13:20:00,36.08,36.09,35.79,35.91,216800.0,27.4264,27.434,27.206,27.2972,216800.0
2008-09-15 13:30:00,35.91,35.96,35.71,35.77,223700.0,27.2972,27.3352,27.1452,27.1908,223700.0
2008-09-15 13:40:00,35.77,35.83,35.63,35.67,268800.0,27.1908,27.2364,27.0844,27.1148,268800.0
2008-09-15 13:50:00,35.66,35.68,35.27,35.45,503700.0,27.1072,27.1224,26.8107,26.9475,503700.0
2008-09-15 14:00:00,35.45,35.57,35.3,35.3,465000.0,26.9475,27.0388,26.8335,26.8335,465000.0
2008-09-15 14:10:00,35.3,35.34,35.17,35.24,485300.0,26.8335,26.8639,26.7347,26.7879,485300.0
2008-09-15 14:20:00,35.24,36.0,35.14,35.17,474100.0,26.7879,27.3656,26.7119,26.7347,474100.0
2008-09-15 14:30:00,35.17,35.33,35.14,35.15,234300.0,26.7347,26.8563,26.7119,26.7195,234300.0
2008-09-15 14:40:00,35.15,35.19,34.71,34.77,628000.0,26.7195,26.7499,26.385,26.4306,628000.0
2008-09-15 14:50:00,34.77,35.1,34.75,34.84,572100.0,26.4306,26.6815,26.4154,26.4839,572100.0
2008-09-15 15:00:00,34.83,34.86,34.42,34.42,604600.0,26.4762,26.4991,26.1646,26.1646,604600.0
2008-09-15 15:10:00,34.42,34.86,34.34,34.51,601000.0,26.1646,26.4991,26.1038,26.233,601000.0
2008-09-15 15:20:00,34.51,34.55,34.01,34.05,932900.0,26.233,26.2634,25.8529,25.8833,932900.0
2008-09-15 15:30:00,34.05,34.72,34.02,34.55,1155700.0,25.8833,26.3926,25.8605,26.2634,1155700.0
2008-09-15 15:40:00,34.55,34.8,34.45,34.52,1107800.0,26.2634,26.4534,26.1874,26.2406,1107800.0
2008-09-15 15:50:00,34.52,34.53,34.22,34.42,1438300.0,26.2406,26.2482,26.0126,26.1646,1438300.0
2008-09-16 09:30:00,33.57,34.0,32.72,33.16,1007600.0,25.5185,25.8453,24.8723,25.2068,1007600.0
2008-09-16 09:40:00,33.14,33.65,33.1,33.5,947000.0,25.1916,25.5793,25.1612,25.4652,947000.0
2008-09-16 09:50:00,33.48,33.61,32.98,32.98,838200.0,25.45,25.5489,25.07,25.07,838200.0
2008-09-16 10:00:00,32.98,33.69,32.82,33.6,1033500.0,25.07,25.6097,24.9483,25.5413,1033500.0
2008-09-16 10:10:00,33.6,33.83,33.43,33.59,654100.0,25.5413,25.7161,25.412,25.5337,654100.0
2008-09-16 10:20:00,33.59,34.01,33.51,33.91,625600.0,25.5337,25.8529,25.4728,25.7769,625600.0
2008-09-16 10:30:00,33.91,34.22,33.81,33.97,627700.0,25.7769,26.0126,25.7009,25.8225,627700.0
2008-09-16 10:40:00,33.95,34.11,33.56,33.9,447900.0,25.8073,25.9289,25.5109,25.7693,447900.0
2008-09-16 10:50:00,33.9,34.55,33.75,34.43,874300.0,25.7693,26.2634,25.6553,26.1722,874300.0
2008-09-16 11:00:00,34.42,34.89,34.3,34.49,759600.0,26.1646,26.5219,26.0734,26.2178,759600.0
2008-09-16 11:10:00,34.51,34.51,33.8,33.81,731400.0,26.233,26.233,25.6933,25.7009,731400.0
2008-09-16 11:20:00,33.81,33.91,33.59,33.61,786900.0,25.7009,25.7769,25.5337,25.5489,786900.0
2008-09-16 11:30:00,33.61,33.88,33.6,33.78,673200.0,25.5489,25.7541,25.5413,25.6781,673200.0
2008-09-16 11:40:00,33.78,34.14,33.67,34.14,614700.0,25.6781,25.9517,25.5945,25.9517,614700.0
2008-09-16 11:50:00,34.14,34.4,34.01,34.32,452200.0,25.9517,26.1494,25.8529,26.0886,452200.0
2008-09-16 12:00:00,34.33,34.6,34.15,34.29,565000.0,26.0962,26.3014,25.9593,26.0658,565000.0
2008-09-16 12:10:00,34.3,34.66,34.09,34.65,378300.0,26.0734,26.347,25.9137,26.3394,378300.0
2008-09-16 12:20:00,34.65,34.71,34.48,34.54,325300.0,26.3394,26.385,26.2102,26.2558,325300.0
2008-09-16 12:30:00,34.5,34.74,34.34,34.59,377900.0,26.2254,26.4078,26.1038,26.2938,377900.0
2008-09-16 12:40:00,34.58,34.66,34.41,34.48,386600.0,26.2862,26.347,26.157,26.2102,386600.0
2008-09-16 12:50:00,34.47,34.47,34.31,34.46,296300.0,26.2026,26.2026,26.081,26.195,296300.0
2008-09-16 13:00:00,34.46,34.5,34.21,34.29,356900.0,26.195,26.2254,26.005,26.0658,356900.0
2008-09-16 13:10:00,34.29,34.47,34.23,34.24,322300.0,26.0658,26.2026,26.0202,26.0278,322300.0
2008-09-16 13:20:00,34.25,34.33,34.19,34.19,478100.0,26.0354,26.0962,25.9897,25.9897,478100.0
2008-09-16 13:30:00,34.22,34.46,34.19,34.27,411800.0,26.0126,26.195,25.9897,26.0506,411800.0
2008-09-16 13:40:00,34.28,34.31,33.92,34.04,359900.0,26.0582,26.081,25.7845,25.8757,359900.0
2008-09-16 13:50:00,34.04,34.24,33.88,34.19,386200.0,25.8757,26.0278,25.7541,25.9897,386200.0
2008-09-16 14:00:00,34.18,34.28,34.08,34.15,300600.0,25.9821,26.0582,25.9061,25.9593,300600.0
2008-09-16 14:10:00,34.14,34.25,33.49,33.82,700900.0,25.9517,26.0354,25.4576,25.7085,700900.0
2008-09-16 14:20:00,33.82,34.02,33.5,33.98,729100.0,25.7085,25.8605,25.4652,25.8301,729100.0
2008-09-16 14:30:00,33.98,34.56,33.81,34.29,732600.0,25.8301,26.271,25.7009,26.0658,732600.0
2008-09-16 14:40:00,34.28,34.75,34.16,34.66,620800.0,26.0582,26.4154,25.9669,26.347,620800.0
2008-09-16 14:50:00,34.67,35.22,34.56,35.08,698600.0,26.3546,26.7727,26.271,26.6663,698600.0
2008-09-16 15:00:00,35.08,35.09,34.75,35.01,538000.0,26.6663,26.6739,26.4154,26.6131,538000.0
2008-09-16 15:10:00,35.02,35.42,34.88,35.4,676000.0,26.6207,26.9247,26.5143,26.9095,676000.0
2008-09-16 15:20:00,35.4,35.5,35.15,35.19,715600.0,26.9095,26.9856,26.7195,26.7499,715600.0
2008-09-16 15:30:00,35.18,35.74,35.14,35.74,847300.0,26.7423,27.168,26.7119,27.168,847300.0
2008-09-16 15:40:00,35.73,35.78,35.36,35.58,1418700.0,27.1604,27.1984,26.8791,27.0464,1418700.0
2008-09-16 15:50:00,35.58,35.73,35.52,35.69,1563100.0,27.0464,27.1604,27.0008,27.13,1563100.0
2008-09-17 09:30:00,35.84,35.84,34.88,35.55,700300.0,27.244,27.244,26.5143,27.0236,700300.0
2008-09-17 09:40:00,35.56,36.06,35.55,35.87,979400.0,27.0312,27.4112,27.0236,27.2668,979400.0
2008-09-17 09:50:00,35.86,35.89,35.46,35.72,804300.0,27.2592,27.282,26.9551,27.1528,804300.0
2008-09-17 10:00:00,35.72,36.07,35.7,35.93,677100.0,27.1528,27.4188,27.1376,27.3124,677100.0
2008-09-17 10:10:00,35.94,36.28,35.89,36.17,631900.0,27.32,27.5785,27.282,27.4949,631900.0
2008-09-17 10:20:00,36.17,36.26,35.94,35.94,550700.0,27.4949,27.5633,27.32,27.32,550700.0
2008-09-17 10:30:00,35.93,36.1,35.45,35.58,748900.0,27.3124,27.4416,26.9475,27.0464,748900.0
2008-09-17 10:40:00,35.59,35.61,35.2,35.33,636700.0,27.054,27.0692,26.7575,26.8563,636700.0
2008-09-17 10:50:00,35.32,35.41,35.17,35.31,484100.0,26.8487,26.9171,26.7347,26.8411,484100.0
2008-09-17 11:00:00,35.3,35.41,34.74,34.9,778100.0,26.8335,26.9171,26.4078,26.5295,778100.0
2008-09-17 11:10:00,34.9,34.91,34.59,34.64,524200.0,26.5295,26.5371,26.2938,26.3318,524200.0
2008-09-17 11:20:00,34.65,34.7,34.19,34.26,492700.0,26.3394,26.3774,25.9897,26.043,492700.0
2008-09-17 11:30:00,34.26,34.69,34.26,34.69,631700.0,26.043,26.3698,26.043,26.3698,631700.0
2008-09-17 11:40:00,34.69,34.98,34.51,34.81,560200.0,26.3698,26.5903,26.233,26.461,560200.0
2008-09-17 11:50:00,34.81,34.93,34.63,34.67,434400.0,26.461,26.5523,26.3242,26.3546,434400.0
2008-09-17 12:00:00,34.67,34.7,34.36,34.62,617900.0,26.3546,26.3774,26.119,26.3166,617900.0
2008-09-17 12:10:00,34.62,34.88,34.62,34.81,521000.0,26.3166,26.5143,26.3166,26.461,521000.0
2008-09-17 12:20:00,34.81,34.88,34.43,34.47,419000.0,26.461,26.5143,26.1722,26.2026,419000.0
2008-09-17 12:30:00,34.47,34.75,34.4,34.74,387700.0,26.2026,26.4154,26.1494,26.4078,387700.0
2008-09-17 12:40:00,34.74,35.02,34.67,34.83,514000.0,26.4078,26.6207,26.3546,26.4762,514000.0
2008-09-17 12:50:00,34.82,35.09,34.71,35.04,393400.0,26.4686,26.6739,26.385,26.6359,393400.0
2008-09-17 13:00:00,35.04,35.32,34.99,35.15,473500.0,26.6359,26.8487,26.5979,26.7195,473500.0
2008-09-17 13:10:00,35.15,35.23,35.0,35.01,342800.0,26.7195,26.7803,26.6055,26.6131,342800.0
2008-09-17 13:20:00,35.01,35.2,34.74,34.74,375400.0,26.6131,26.7575,26.4078,26.4078,375400.0
2008-09-17 13:30:00,34.74,34.85,34.62,34.84,413300.0,26.4078,26.4915,26.3166,26.4839,413300.0
2008-09-17 13:40:00,34.84,34.91,34.68,34.76,354600.0,26.4839,26.5371,26.3622,26.423,354600.0
2008-09-17 13:50:00,34.75,35.14,34.69,34.91,395900.0,26.4154,26.7119,26.3698,26.5371,395900.0
2008-09-17 14:00:00,34.92,35.5,34.92,35.45,509300.0,26.5447,26.9856,26.5447,26.9475,509300.0
2008-09-17 14:10:00,35.45,35.65,35.36,35.59,546000.0,26.9475,27.0996,26.8791,27.054,546000.0
2008-09-17 14:20:00,35.6,36.08,35.56,36.07,622400.0,27.0616,27.4264,27.0312,27.4188,622400.0
2008-09-17 14:30:00,36.08,36.23,35.9,36.1,432400.0,27.4264,27.5405,27.2896,27.4416,432400.0
2008-09-17 14:40:00,36.1,36.13,35.94,36.03,555600.0,27.4416,27.4645,27.32,27.3884,555600.0
2008-09-17 14:50:00,36.01,36.04,35.55,35.72,504800.0,27.3732,27.396,27.0236,27.1528,504800.0
2008-09-17 15:00:00,35.72,36.16,35.62,36.05,798600.0,27.1528,27.4873,27.0768,27.4036,798600.0
2008-09-17 15:10:00,36.05,36.26,35.77,35.92,686900.0,27.4036,27.5633,27.1908,27.3048,686900.0
2008-09-17 15:20:00,35.93,35.95,35.56,35.58,666300.0,27.3124,27.3276,27.0312,27.0464,666300.0
2008-09-17 15:30:00,35.58,35.58,34.89,34.99,762800.0,27.0464,27.0464,26.5219,26.5979,762800.0
2008-09-17 15:40:00,34.98,35.06,34.8,34.97,959900.0,26.5903,26.6511,26.4534,26.5827,959900.0
2008-09-17 15:50:00,34.96,34.97,34.37,34.51,1018900.0,26.5751,26.5827,26.1266,26.233,1018900.0
2008-09-18 09:30:00,35.41,36.0,35.3,35.7,585400.0,26.9171,27.3656,26.8335,27.1376,585400.0
2008-09-18 09:40:00,35.7,35.8,35.47,35.53,653300.0,27.1376,27.2136,26.9627,27.0084,653300.0
2008-09-18 09:50:00,35.53,35.9,35.48,35.83,442200.0,27.0084,27.2896,26.9704,27.2364,442200.0
2008-09-18 10:00:00,35.8,35.91,35.6,35.81,716600.0,27.2136,27.2972,27.0616,27.2212,716600.0
2008-09-18 10:10:00,35.8,35.93,35.33,35.58,617500.0,27.2136,27.3124,26.8563,27.0464,617500.0
2008-09-18 10:20:00,35.57,35.86,35.44,35.81,545500.0,27.0388,27.2592,26.9399,27.2212,545500.0
2008-09-18 10:30:00,35.81,35.81,35.4,35.5,488400.0,27.2212,27.2212,26.9095,26.9856,488400.0
2008-09-18 10:40:00,35.5,35.67,35.29,35.37,564500.0,26.9856,27.1148,26.8259,26.8867,564500.0
2008-09-18 10:50:00,35.37,35.69,35.27,35.3,1047400.0,26.8867,27.13,26.8107,26.8335,1047400.0
2008-09-18 11:00:00,35.31,35.55,35.18,35.33,601100.0,26.8411,27.0236,26.7423,26.8563,601100.0
2008-09-18 11:10:00,35.34,35.42,35.01,35.04,549900.0,26.8639,26.9247,26.6131,26.6359,549900.0
2008-09-18 11:20:00,35.04,35.28,34.96,35.26,597000.0,26.6359,26.8183,26.5751,26.8031,597000.0
2008-09-18 11:30:00,35.26,35.41,35.12,35.18,635000.0,26.8031,26.9171,26.6967,26.7423,635000.0
2008-09-18 11:40:00,35.18,35.25,34.94,34.99,450600.0,26.7423,26.7955,26.5599,26.5979,450600.0
2008-09-18 11:50:00,34.98,35.14,34.72,35.09,519000.0,26.5903,26.7119,26.3926,26.6739,519000.0
2008-09-18 12:00:00,35.1,35.1,34.7,34.75,636600.0,26.6815,26.6815,26.3774,26.4154,636600.0
2008-09-18 12:10:00,34.75,35.05,34.73,35.03,542300.0,26.4154,26.6435,26.4002,26.6283,542300.0
2008-09-18 12:20:00,35.02,35.15,34.78,34.93,421800.0,26.6207,26.7195,26.4382,26.5523,421800.0
2008-09-18 12:30:00,34.92,34.93,34.53,34.54,532400.0,26.5447,26.5523,26.2482,26.2558,532400.0
2008-09-18 12:40:00,34.55,34.64,34.04,34.06,537700.0,26.2634,26.3318,25.8757,25.8909,537700.0
2008-09-18 12:50:00,34.05,34.2,33.83,33.85,672300.0,25.8833,25.9974,25.7161,25.7313,672300.0
2008-09-18 13:00:00,33.85,34.24,33.8,34.03,603000.0,25.7313,26.0278,25.6933,25.8681,603000.0
2008-09-18 13:10:00,34.03,34.5,33.81,34.49,598900.0,25.8681,26.2254,25.7009,26.2178,598900.0
2008-09-18 13:20:00,34.49,34.79,34.45,34.73,478100.0,26.2178,26.4458,26.1874,26.4002,478100.0
2008-09-18 13:30:00,34.72,35.29,34.69,35.27,380800.0,26.3926,26.8259,26.3698,26.8107,380800.0
2008-09-18 13:40:00,35.28,35.43,34.95,35.02,369600.0,26.8183,26.9323,26.5675,26.6207,369600.0
2008-09-18 13:50:00,35.03,35.16,34.73,34.87,414200.0,26.6283,26.7271,26.4002,26.5067,414200.0
2008-09-18 14:00:00,34.88,35.02,34.35,34.46,506800.0,26.5143,26.6207,26.1114,26.195,506800.0
2008-09-18 14:10:00,34.45,34.62,34.27,34.37,794200.0,26.1874,26.3166,26.0506,26.1266,794200.0
2008-09-18 14:20:00,34.37,34.38,34.01,34.26,612100.0,26.1266,26.1342,25.8529,26.043,612100.0
2008-09-18 14:30:00,34.26,34.48,34.15,34.18,343800.0,26.043,26.2102,25.9593,25.9821,343800.0
2008-09-18 14:40:00,34.17,34.5,34.15,34.43,343800.0,25.9745,26.2254,25.9593,26.1722,343800.0
2008-09-18 14:50:00,34.42,34.61,34.24,34.5,421800.0,26.1646,26.309,26.0278,26.2254,421800.0
2008-09-18 15:00:00,34.51,34.98,34.48,34.79,617100.0,26.233,26.5903,26.2102,26.4458,617100.0
2008-09-18 15:10:00,34.79,35.4,34.78,35.08,910600.0,26.4458,26.9095,26.4382,26.6663,910600.0
2008-09-18 15:20:00,35.08,35.45,35.0,35.13,773200.0,26.6663,26.9475,26.6055,26.7043,773200.0
2008-09-18 15:30:00,35.15,35.34,35.02,35.03,1028400.0,26.7195,26.8639,26.6207,26.6283,1028400.0
2008-09-18 15:40:00,35.03,35.35,35.0,35.1,819800.0,26.6283,26.8715,26.6055,26.6815,819800.0
2008-09-18 15:50:00,35.09,35.19,34.0,34.61,1758500.0,26.6739,26.7499,25.8453,26.309,1758500.0
2008-09-19 09:30:00,35.99,38.35,34.75,36.11,2093300.0,27.358,29.152,26.4154,27.4492,2093300.0
2008-09-19 09:40:00,36.13,36.69,35.3,35.88,1160000.0,27.4645,27.8901,26.8335,27.2744,1160000.0
2008-09-19 09:50:00,35.94,36.1,35.65,35.88,708400.0,27.32,27.4416,27.0996,27.2744,708400.0
2008-09-19 10:00:00,35.88,36.0,35.59,35.67,846800.0,27.2744,27.3656,27.054,27.1148,846800.0
2008-09-19 10:10:00,35.67,36.0,35.57,35.84,314200.0,27.1148,27.3656,27.0388,27.244,314200.0
2008-09-19 10:20:00,35.84,35.94,35.48,35.68,341000.0,27.244,27.32,26.9704,27.1224,341000.0
2008-09-19 10:30:00,35.69,35.75,35.51,35.59,382900.0,27.13,27.1756,26.9932,27.054,382900.0
2008-09-19 10:40:00,35.59,35.7,35.28,35.29,493000.0,27.054,27.1376,26.8183,26.8259,493000.0
2008-09-19 10:50:00,35.29,35.8,35.29,35.79,434600.0,26.8259,27.2136,26.8259,27.206,434600.0
2008-09-19 11:00:00,35.79,36.35,35.77,36.28,660200.0,27.206,27.6317,27.1908,27.5785,660200.0
2008-09-19 11:10:00,36.28,36.66,36.23,36.6,471500.0,27.5785,27.8673,27.5405,27.8217,471500.0
2008-09-19 11:20:00,36.6,36.6,36.2,36.21,460800.0,27.8217,27.8217,27.5177,27.5253,460800.0
2008-09-19 11:30:00,36.22,36.32,36.07,36.19,300500.0,27.5329,27.6089,27.4188,27.5101,300500.0
2008-09-19 11:40:00,36.19,36.53,36.18,36.46,339000.0,27.5101,27.7685,27.5025,27.7153,339000.0
2008-09-19 11:50:00,36.45,36.75,36.38,36.61,251000.0,27.7077,27.9357,27.6545,27.8293,251000.0
2008-09-19 12:00:00,36.62,36.98,36.61,36.88,252900.0,27.8369,28.1106,27.8293,28.0346,252900.0
2008-09-19 12:10:00,36.87,36.99,36.79,36.95,258700.0,28.027,28.1182,27.9662,28.0878,258700.0
2008-09-19 12:20:00,36.94,37.33,36.82,37.32,379400.0,28.0802,28.3766,27.989,28.369,379400.0
2008-09-19 12:30:00,37.31,37.6,37.25,37.51,369600.0,28.3614,28.5819,28.3158,28.5135,369600.0
2008-09-19 12:40:00,37.53,37.62,37.41,37.54,360000.0,28.5287,28.5971,28.4375,28.5363,360000.0
2008-09-19 12:50:00,37.53,37.54,37.25,37.48,406300.0,28.5287,28.5363,28.3158,28.4907,406300.0
2008-09-19 13:00:00,37.49,37.49,37.19,37.29,344000.0,28.4983,28.4983,28.2702,28.3462,344000.0
2008-09-19 13:10:00,37.28,37.65,37.25,37.6,302700.0,28.3386,28.6199,28.3158,28.5819,302700.0
2008-09-19 13:20:00,37.59,37.63,37.38,37.53,309900.0,28.5743,28.6047,28.4146,28.5287,309900.0
2008-09-19 13:30:00,37.53,37.55,37.32,37.37,186400.0,28.5287,28.5439,28.369,28.407,186400.0
2008-09-19 13:40:00,37.37,37.41,37.13,37.18,253300.0,28.407,28.4375,28.2246,28.2626,253300.0
2008-09-19 13:50:00,37.18,37.29,37.13,37.18,275800.0,28.2626,28.3462,28.2246,28.2626,275800.0
2008-09-19 14:00:00,37.17,37.2,37.1,37.17,241300.0,28.255,28.2778,28.2018,28.255,241300.0
2008-09-19 14:10:00,37.18,37.29,37.13,37.23,210900.0,28.2626,28.3462,28.2246,28.3006,210900.0
2008-09-19 14:20:00,37.23,37.55,37.21,37.55,253000.0,28.3006,28.5439,28.2854,28.5439,253000.0
2008-09-19 14:30:00,37.55,37.7,37.4,37.6,325400.0,28.5439,28.6579,28.4299,28.5819,325400.0
2008-09-19 14:40:00,37.6,37.76,37.55,37.76,328600.0,28.5819,28.7035,28.5439,28.7035,328600.0
2008-09-19 14:50:00,37.74,37.87,37.6,37.87,355400.0,28.6883,28.7871,28.5819,28.7871,355400.0
2008-09-19 15:00:00,37.87,38.0,37.44,37.67,746600.0,28.7871,28.8859,28.4603,28.6351,746600.0
2008-09-19 15:10:00,37.67,37.71,37.41,37.6,304000.0,28.6351,28.6655,28.4375,28.5819,304000.0
2008-09-19 15:20:00,37.6,37.79,37.42,37.57,652400.0,28.5819,28.7263,28.4451,28.5591,652400.0
2008-09-19 15:30:00,37.58,37.62,37.1,37.43,666300.0,28.5667,28.5971,28.2018,28.4527,666300.0
2008-09-19 15:40:00,37.43,37.75,37.42,37.61,754300.0,28.4527,28.6959,28.4451,28.5895,754300.0
2008-09-19 15:50:00,37.61,37.75,37.47,37.56,962200.0,28.5895,28.6959,28.4831,28.5515,962200.0
2008-09-22 09:30:00,37.91,38.2,37.59,37.86,535600.0,28.8175,29.038,28.5743,28.7795,535600.0
2008-09-22 09:40:00,37.84,37.97,37.59,37.89,309500.0,28.7643,28.8631,28.5743,28.8023,309500.0
2008-09-22 09:50:00,37.85,37.9,37.42,37.57,522400.0,28.7719,28.8099,28.4451,28.5591,522400.0
2008-09-22 10:00:00,37.59,37.76,37.47,37.74,389600.0,28.5743,28.7035,28.4831,28.6883,389600.0
2008-09-22 10:10:00,37.73,37.78,37.44,37.44,420500.0,28.6807,28.7187,28.4603,28.4603,420500.0
2008-09-22 10:20:00,37.45,37.59,37.38,37.48,373400.0,28.4679,28.5743,28.4146,28.4907,373400.0
2008-09-22 10:30:00,37.49,37.65,37.48,37.59,415400.0,28.4983,28.6199,28.4907,28.5743,415400.0
2008-09-22 10:40:00,37.59,37.7,37.59,37.64,354600.0,28.5743,28.6579,28.5743,28.6123,354600.0
2008-09-22 10:50:00,37.65,37.73,37.49,37.49,484900.0,28.6199,28.6807,28.4983,28.4983,484900.0
2008-09-22 11:00:00,37.5,37.61,37.43,37.57,374200.0,28.5059,28.5895,28.4527,28.5591,374200.0
2008-09-22 11:10:00,37.57,37.64,37.54,37.6,256700.0,28.5591,28.6123,28.5363,28.5819,256700.0
2008-09-22 11:20:00,37.6,37.63,37.5,37.59,353700.0,28.5819,28.6047,28.5059,28.5743,353700.0
2008-09-22 11:30:00,37.58,37.65,37.56,37.6,282600.0,28.5667,28.6199,28.5515,28.5819,282600.0
2008-09-22 11:40:00,37.6,37.6,37.4,37.49,350700.0,28.5819,28.5819,28.4299,28.4983,350700.0
2008-09-22 11:50:00,37.49,37.75,37.48,37.75,369500.0,28.4983,28.6959,28.4907,28.6959,369500.0
2008-09-22 12:00:00,37.75,38.0,37.73,37.75,598300.0,28.6959,28.8859,28.6807,28.6959,598300.0
2008-09-22 12:10:00,37.75,37.77,37.63,37.65,355500.0,28.6959,28.7111,28.6047,28.6199,355500.0
2008-09-22 12:20:00,37.64,37.81,37.58,37.76,211000.0,28.6123,28.7415,28.5667,28.7035,211000.0
2008-09-22 12:30:00,37.76,37.85,37.67,37.85,302900.0,28.7035,28.7719,28.6351,28.7719,302900.0
2008-09-22 12:40:00,37.84,37.87,37.81,37.86,229500.0,28.7643,28.7871,28.7415,28.7795,229500.0
2008-09-22 12:50:00,37.85,38.06,37.85,38.06,1064100.0,28.7719,28.9316,28.7719,28.9316,1064100.0
2008-09-22 13:00:00,38.05,38.23,38.05,38.17,548300.0,28.924,29.0608,28.924,29.0152,548300.0
2008-09-22 13:10:00,38.18,38.2,38.04,38.14,460100.0,29.0228,29.038,28.9164,28.9924,460100.0
2008-09-22 13:20:00,38.13,38.22,38.02,38.13,450800.0,28.9848,29.0532,28.9011,28.9848,450800.0
2008-09-22 13:30:00,38.11,38.25,37.89,38.12,412300.0,28.9696,29.076,28.8023,28.9772,412300.0
2008-09-22 13:40:00,38.13,38.36,38.02,38.21,420100.0,28.9848,29.1596,28.9011,29.0456,420100.0
2008-09-22 13:50:00,38.21,38.27,38.05,38.23,284600.0,29.0456,29.0912,28.924,29.0608,284600.0
2008-09-22 14:00:00,38.24,38.28,38.11,38.23,474100.0,29.0684,29.0988,28.9696,29.0608,474100.0
2008-09-22 14:10:00,38.23,38.58,38.23,38.44,619000.0,29.0608,29.3268,29.0608,29.2204,619000.0
2008-09-22 14:20:00,38.44,38.45,38.25,38.28,647300.0,29.2204,29.228,29.076,29.0988,647300.0
2008-09-22 14:30:00,38.28,38.37,38.19,38.22,313900.0,29.0988,29.1672,29.0304,29.0532,313900.0
2008-09-22 14:40:00,38.22,38.23,37.82,38.03,566000.0,29.0532,29.0608,28.7491,28.9087,566000.0
2008-09-22 14:50:00,38.03,38.06,37.6,37.69,568900.0,28.9087,28.9316,28.5819,28.6503,568900.0
2008-09-22 15:00:00,37.69,37.96,37.67,37.67,433800.0,28.6503,28.8555,28.6351,28.6351,433800.0
2008-09-22 15:10:00,37.68,37.91,37.55,37.57,347200.0,28.6427,28.8175,28.5439,28.5591,347200.0
2008-09-22 15:20:00,37.58,37.68,37.38,37.57,503900.0,28.5667,28.6427,28.4146,28.5591,503900.0
2008-09-22 15:30:00,37.58,37.71,37.56,37.68,411000.0,28.5667,28.6655,28.5515,28.6427,411000.0
2008-09-22 15:40:00,37.67,37.69,37.39,37.49,821800.0,28.6351,28.6503,28.4222,28.4983,821800.0
2008-09-22 15:50:00,37.5,37.51,37.22,37.31,1022200.0,28.5059,28.5135,28.293,28.3614,1022200.0
2008-09-23 09:30:00,37.18,37.29,35.8,35.83,901600.0,28.2626,28.3462,27.2136,27.2364,901600.0
2008-09-23 09:40:00,35.83,36.45,35.72,36.29,647300.0,27.2364,27.7077,27.1528,27.5861,647300.0
2008-09-23 09:50:00,36.29,36.47,36.08,36.08,620700.0,27.5861,27.7229,27.4264,27.4264,620700.0
2008-09-23 10:00:00,36.09,36.26,36.04,36.04,426900.0,27.434,27.5633,27.396,27.396,426900.0
2008-09-23 10:10:00,36.03,36.14,35.88,35.93,446500.0,27.3884,27.4721,27.2744,27.3124,446500.0
2008-09-23 10:20:00,35.92,35.98,35.6,35.71,644100.0,27.3048,27.3504,27.0616,27.1452,644100.0
2008-09-23 10:30:00,35.72,35.8,35.5,35.7,519200.0,27.1528,27.2136,26.9856,27.1376,519200.0
2008-09-23 10:40:00,35.71,35.78,35.51,35.57,712900.0,27.1452,27.1984,26.9932,27.0388,712900.0
2008-09-23 10:50:00,35.58,35.65,35.5,35.57,644900.0,27.0464,27.0996,26.9856,27.0388,644900.0
2008-09-23 11:00:00,35.57,35.68,35.42,35.61,635800.0,27.0388,27.1224,26.9247,27.0692,635800.0
2008-09-23 11:10:00,35.61,35.72,35.45,35.62,623200.0,27.0692,27.1528,26.9475,27.0768,623200.0
2008-09-23 11:20:00,35.62,35.79,35.49,35.49,544000.0,27.0768,27.206,26.978,26.978,544000.0
2008-09-23 11:30:00,35.49,35.54,35.32,35.44,590000.0,26.978,27.016,26.8487,26.9399,590000.0
2008-09-23 11:40:00,35.44,35.44,35.25,35.25,353500.0,26.9399,26.9399,26.7955,26.7955,353500.0
2008-09-23 11:50:00,35.25,35.33,35.14,35.28,304800.0,26.7955,26.8563,26.7119,26.8183,304800.0
2008-09-23 12:00:00,35.28,35.55,35.26,35.47,416300.0,26.8183,27.0236,26.8031,26.9627,416300.0
2008-09-23 12:10:00,35.48,35.64,35.4,35.63,346500.0,26.9704,27.092,26.9095,27.0844,346500.0
2008-09-23 12:20:00,35.63,35.63,35.43,35.49,280500.0,27.0844,27.0844,26.9323,26.978,280500.0
2008-09-23 12:30:00,35.5,35.52,35.3,35.37,405400.0,26.9856,27.0008,26.8335,26.8867,405400.0
2008-09-23 12:40:00,35.36,35.45,35.16,35.28,351500.0,26.8791,26.9475,26.7271,26.8183,351500.0
2008-09-23 12:50:00,35.28,35.35,35.06,35.07,336300.0,26.8183,26.8715,26.6511,26.6587,336300.0
2008-09-23 13:00:00,35.07,35.21,34.94,35.21,686100.0,26.6587,26.7651,26.5599,26.7651,686100.0
2008-09-23 13:10:00,35.21,35.34,35.07,35.09,525900.0,26.7651,26.8639,26.6587,26.6739,525900.0
2008-09-23 13:20:00,35.09,35.16,34.92,34.92,367400.0,26.6739,26.7271,26.5447,26.5447,367400.0
2008-09-23 13:30:00,34.94,35.22,34.72,35.1,471800.0,26.5599,26.7727,26.3926,26.6815,471800.0
2008-09-23 13:40:00,35.11,35.37,35.11,35.28,311600.0,26.6891,26.8867,26.6891,26.8183,311600.0
2008-09-23 13:50:00,35.28,35.3,35.02,35.13,564000.0,26.8183,26.8335,26.6207,26.7043,564000.0
2008-09-23 14:00:00,35.14,35.42,35.02,35.42,458400.0,26.7119,26.9247,26.6207,26.9247,458400.0
2008-09-23 14:10:00,35.43,35.47,35.09,35.15,427400.0,26.9323,26.9627,26.6739,26.7195,427400.0
2008-09-23 14:20:00,35.15,35.65,35.1,35.62,444300.0,26.7195,27.0996,26.6815,27.0768,444300.0
2008-09-23 14:30:00,35.62,35.63,35.3,35.36,437800.0,27.0768,27.0844,26.8335,26.8791,437800.0
2008-09-23 14:40:00,35.35,35.63,35.22,35.55,506500.0,26.8715,27.0844,26.7727,27.0236,506500.0
2008-09-23 14:50:00,35.55,35.71,35.5,35.53,386200.0,27.0236,27.1452,26.9856,27.0084,386200.0
2008-09-23 15:00:00,35.53,35.55,35.37,35.49,500200.0,27.0084,27.0236,26.8867,26.978,500200.0
2008-09-23 15:10:00,35.5,35.59,35.43,35.54,623900.0,26.9856,27.054,26.9323,27.016,623900.0
2008-09-23 15:20:00,35.54,35.58,35.35,35.45,603100.0,27.016,27.0464,26.8715,26.9475,603100.0
2008-09-23 15:30:00,35.45,35.62,35.25,35.3,924200.0,26.9475,27.0768,26.7955,26.8335,924200.0
2008-09-23 15:40:00,35.3,35.53,35.11,35.24,1344200.0,26.8335,27.0084,26.6891,26.7879,1344200.0
2008-09-23 15:50:00,35.23,35.34,35.09,35.11,1537800.0,26.7803,26.8639,26.6739,26.6891,1537800.0
2008-09-24 09:30:00,35.45,35.45,35.45,35.45,3100.0,26.9475,26.9475,26.9475,26.9475,3100.0
2008-09-24 09:40:00,35.45,35.81,35.09,35.13,696000.0,26.9475,27.2212,26.6739,26.7043,696000.0
2008-09-24 09:50:00,35.15,35.46,35.06,35.42,438800.0,26.7195,26.9551,26.6511,26.9247,438800.0
2008-09-24 10:00:00,35.42,35.6,35.11,35.2,426700.0,26.9247,27.0616,26.6891,26.7575,426700.0
2008-09-24 10:10:00,35.21,35.24,34.79,35.01,352200.0,26.7651,26.7879,26.4458,26.6131,352200.0
2008-09-24 10:20:00,35.02,35.18,34.94,35.11,383600.0,26.6207,26.7423,26.5599,26.6891,383600.0
2008-09-24 10:30:00,35.11,35.16,34.85,34.95,553900.0,26.6891,26.7271,26.4915,26.5675,553900.0
2008-09-24 10:40:00,34.97,35.07,34.87,35.0,457700.0,26.5827,26.6587,26.5067,26.6055,457700.0
2008-09-24 10:50:00,35.02,35.1,34.93,35.03,365600.0,26.6207,26.6815,26.5523,26.6283,365600.0
2008-09-24 11:00:00,35.03,35.07,34.69,34.74,515800.0,26.6283,26.6587,26.3698,26.4078,515800.0
2008-09-24 11:10:00,34.75,34.83,34.7,34.78,441600.0,26.4154,26.4762,26.3774,26.4382,441600.0
2008-09-24 11:20:00,34.81,34.98,34.77,34.93,325400.0,26.461,26.5903,26.4306,26.5523,325400.0
2008-09-24 11:30:00,34.93,35.06,34.87,34.91,317400.0,26.5523,26.6511,26.5067,26.5371,317400.0
2008-09-24 11:40:00,34.91,34.94,34.56,34.64,359400.0,26.5371,26.5599,26.271,26.3318,359400.0
2008-09-24 11:50:00,34.63,34.76,34.56,34.66,454100.0,26.3242,26.423,26.271,26.347,454100.0
2008-09-24 12:00:00,34.66,34.74,34.62,34.68,254800.0,26.347,26.4078,26.3166,26.3622,254800.0
2008-09-24 12:10:00,34.67,34.8,34.6,34.8,212800.0,26.3546,26.4534,26.3014,26.4534,212800.0
2008-09-24 12:20:00,34.8,34.8,34.64,34.76,186200.0,26.4534,26.4534,26.3318,26.423,186200.0
2008-09-24 12:30:00,34.77,34.96,34.74,34.78,210600.0,26.4306,26.5751,26.4078,26.4382,210600.0
2008-09-24 12:40:00,34.79,34.97,34.75,34.89,212200.0,26.4458,26.5827,26.4154,26.5219,212200.0
2008-09-24 12:50:00,34.88,34.93,34.74,34.79,179800.0,26.5143,26.5523,26.4078,26.4458,179800.0
2008-09-24 13:00:00,34.78,35.0,34.78,34.96,184400.0,26.4382,26.6055,26.4382,26.5751,184400.0
2008-09-24 13:10:00,34.95,35.11,34.91,35.03,227600.0,26.5675,26.6891,26.5371,26.6283,227600.0
2008-09-24 13:20:00,35.04,35.21,34.99,35.13,202500.0,26.6359,26.7651,26.5979,26.7043,202500.0
2008-09-24 13:30:00,35.11,35.15,35.0,35.05,148100.0,26.6891,26.7195,26.6055,26.6435,148100.0
2008-09-24 13:40:00,35.06,35.19,35.0,35.11,145200.0,26.6511,26.7499,26.6055,26.6891,145200.0
2008-09-24 13:50:00,35.1,35.14,34.89,34.91,220700.0,26.6815,26.7119,26.5219,26.5371,220700.0
2008-09-24 14:00:00,34.91,35.02,34.83,34.97,145900.0,26.5371,26.6207,26.4762,26.5827,145900.0
2008-09-24 14:10:00,34.96,35.07,34.79,34.89,239100.0,26.5751,26.6587,26.4458,26.5219,239100.0
2008-09-24 14:20:00,34.9,34.93,34.81,34.93,171400.0,26.5295,26.5523,26.461,26.5523,171400.0
2008-09-24 14:30:00,34.92,35.15,34.89,35.11,146000.0,26.5447,26.7195,26.5219,26.6891,146000.0
2008-09-24 14:40:00,35.11,35.15,35.03,35.05,144400.0,26.6891,26.7195,26.6283,26.6435,144400.0
2008-09-24 14:50:00,35.04,35.06,34.86,34.91,157700.0,26.6359,26.6511,26.4991,26.5371,157700.0
2008-09-24 15:00:00,34.91,35.02,34.84,35.02,215300.0,26.5371,26.6207,26.4839,26.6207,215300.0
2008-09-24 15:10:00,35.02,35.03,34.67,34.68,344300.0,26.6207,26.6283,26.3546,26.3622,344300.0
2008-09-24 15:20:00,34.68,34.9,34.66,34.89,375100.0,26.3622,26.5295,26.347,26.5219,375100.0
2008-09-24 15:30:00,34.88,34.95,34.8,34.85,443600.0,26.5143,26.5675,26.4534,26.4915,443600.0
2008-09-24 15:40:00,34.84,34.95,34.79,34.93,648500.0,26.4839,26.5675,26.4458,26.5523,648500.0
2008-09-24 15:50:00,34.94,34.97,34.78,34.97,905100.0,26.5599,26.5827,26.4382,26.5827,905100.0
2008-09-25 09:30:00,35.1,35.19,34.64,34.68,265200.0,26.6815,26.7499,26.3318,26.3622,265200.0
2008-09-25 09:40:00,34.68,34.9,34.63,34.74,600400.0,26.3622,26.5295,26.3242,26.4078,600400.0
2008-09-25 09:50:00,34.75,35.11,34.73,34.96,644200.0,26.4154,26.6891,26.4002,26.5751,644200.0
2008-09-25 10:00:00,34.96,34.99,34.65,34.85,513700.0,26.5751,26.5979,26.3394,26.4915,513700.0
2008-09-25 10:10:00,34.85,34.99,34.77,34.84,532400.0,26.4915,26.5979,26.4306,26.4839,532400.0
2008-09-25 10:20:00,34.84,34.86,34.5,34.56,670200.0,26.4839,26.4991,26.2254,26.271,670200.0
2008-09-25 10:30:00,34.56,34.63,34.37,34.54,536800.0,26.271,26.3242,26.1266,26.2558,536800.0
2008-09-25 10:40:00,34.53,34.68,34.25,34.33,416200.0,26.2482,26.3622,26.0354,26.0962,416200.0
2008-09-25 10:50:00,34.34,34.38,34.11,34.24,439000.0,26.1038,26.1342,25.9289,26.0278,439000.0
2008-09-25 11:00:00,34.24,34.39,34.12,34.14,394100.0,26.0278,26.1418,25.9365,25.9517,394100.0
2008-09-25 11:10:00,34.15,34.33,34.15,34.2,292700.0,25.9593,26.0962,25.9593,25.9974,292700.0
2008-09-25 11:20:00,34.2,34.42,34.1,34.32,540200.0,25.9974,26.1646,25.9213,26.0886,540200.0
2008-09-25 11:30:00,34.32,34.43,34.29,34.3,294100.0,26.0886,26.1722,26.0658,26.0734,294100.0
2008-09-25 11:40:00,34.31,34.48,34.29,34.33,217100.0,26.081,26.2102,26.0658,26.0962,217100.0
2008-09-25 11:50:00,34.33,34.36,34.19,34.2,283500.0,26.0962,26.119,25.9897,25.9974,283500.0
2008-09-25 12:00:00,34.2,34.29,34.16,34.19,210700.0,25.9974,26.0658,25.9669,25.9897,210700.0
2008-09-25 12:10:00,34.21,34.47,34.18,34.44,445300.0,26.005,26.2026,25.9821,26.1798,445300.0
2008-09-25 12:20:00,34.43,34.6,34.37,34.54,396800.0,26.1722,26.3014,26.1266,26.2558,396800.0
2008-09-25 12:30:00,34.55,34.75,34.5,34.66,430600.0,26.2634,26.4154,26.2254,26.347,430600.0
2008-09-25 12:40:00,34.65,34.82,34.57,34.79,406900.0,26.3394,26.4686,26.2786,26.4458,406900.0
2008-09-25 12:50:00,34.79,34.86,34.74,34.8,651500.0,26.4458,26.4991,26.4078,26.4534,651500.0
2008-09-25 13:00:00,34.79,35.0,34.75,34.77,494400.0,26.4458,26.6055,26.4154,26.4306,494400.0
2008-09-25 13:10:00,34.78,34.79,34.48,34.52,455300.0,26.4382,26.4458,26.2102,26.2406,455300.0
2008-09-25 13:20:00,34.54,34.59,34.49,34.54,371100.0,26.2558,26.2938,26.2178,26.2558,371100.0
2008-09-25 13:30:00,34.56,34.72,34.51,34.69,387900.0,26.271,26.3926,26.233,26.3698,387900.0
2008-09-25 13:40:00,34.69,34.73,34.55,34.66,325300.0,26.3698,26.4002,26.2634,26.347,325300.0
2008-09-25 13:50:00,34.66,34.66,34.33,34.54,363400.0,26.347,26.347,26.0962,26.2558,363400.0
2008-09-25 14:00:00,34.54,34.55,34.39,34.48,338400.0,26.2558,26.2634,26.1418,26.2102,338400.0
2008-09-25 14:10:00,34.49,34.49,34.15,34.21,550400.0,26.2178,26.2178,25.9593,26.005,550400.0
2008-09-25 14:20:00,34.21,34.47,34.1,34.43,491600.0,26.005,26.2026,25.9213,26.1722,491600.0
2008-09-25 14:30:00,34.44,34.49,34.33,34.43,486300.0,26.1798,26.2178,26.0962,26.1722,486300.0
2008-09-25 14:40:00,34.44,34.44,34.2,34.21,404400.0,26.1798,26.1798,25.9974,26.005,404400.0
2008-09-25 14:50:00,34.2,34.52,34.14,34.51,401400.0,25.9974,26.2406,25.9517,26.233,401400.0
2008-09-25 15:00:00,34.51,34.73,34.4,34.72,378700.0,26.233,26.4002,26.1494,26.3926,378700.0
2008-09-25 15:10:00,34.72,34.79,34.62,34.73,396700.0,26.3926,26.4458,26.3166,26.4002,396700.0
2008-09-25 15:20:00,34.73,34.94,34.65,34.79,455300.0,26.4002,26.5599,26.3394,26.4458,455300.0
2008-09-25 15:30:00,34.79,34.95,34.72,34.94,490800.0,26.4458,26.5675,26.3926,26.5599,490800.0
2008-09-25 15:40:00,34.94,34.94,34.69,34.76,842800.0,26.5599,26.5599,26.3698,26.423,842800.0
2008-09-25 15:50:00,34.75,34.83,34.54,34.76,968600.0,26.4154,26.4762,26.2558,26.423,968600.0
2008-09-26 09:30:00,33.91,34.2,33.42,34.2,717500.0,25.7769,25.9974,25.4044,25.9974,717500.0
2008-09-26 09:40:00,34.2,34.33,33.78,33.81,519800.0,25.9974,26.0962,25.6781,25.7009,519800.0
2008-09-26 09:50:00,33.83,33.95,33.45,33.65,389300.0,25.7161,25.8073,25.4272,25.5793,389300.0
2008-09-26 10:00:00,33.69,34.07,33.65,33.84,381600.0,25.6097,25.8985,25.5793,25.7237,381600.0
2008-09-26 10:10:00,33.82,33.97,33.81,33.91,217700.0,25.7085,25.8225,25.7009,25.7769,217700.0
2008-09-26 10:20:00,33.9,33.98,33.55,33.57,499100.0,25.7693,25.8301,25.5032,25.5185,499100.0
2008-09-26 10:30:00,33.57,33.59,33.35,33.43,546600.0,25.5185,25.5337,25.3512,25.412,546600.0
2008-09-26 10:40:00,33.44,33.63,33.38,33.4,424600.0,25.4196,25.5641,25.374,25.3892,424600.0
2008-09-26 10:50:00,33.4,33.56,33.16,33.36,499000.0,25.3892,25.5109,25.2068,25.3588,499000.0
2008-09-26 11:00:00,33.37,33.48,33.23,33.41,306600.0,25.3664,25.45,25.26,25.3968,306600.0
2008-09-26 11:10:00,33.42,33.5,33.08,33.27,408400.0,25.4044,25.4652,25.146,25.2904,408400.0
2008-09-26 11:20:00,33.27,33.43,33.26,33.4,267400.0,25.2904,25.412,25.2828,25.3892,267400.0
2008-09-26 11:30:00,33.4,33.52,33.34,33.36,236700.0,25.3892,25.4804,25.3436,25.3588,236700.0
2008-09-26 11:40:00,33.36,33.47,33.21,33.25,324300.0,25.3588,25.4424,25.2448,25.2752,324300.0
2008-09-26 11:50:00,33.25,33.26,33.01,33.08,286900.0,25.2752,25.2828,25.0928,25.146,286900.0
2008-09-26 12:00:00,33.09,33.1,32.9,32.99,438500.0,25.1536,25.1612,25.0091,25.0776,438500.0
2008-09-26 12:10:00,32.99,33.12,32.97,33.04,251200.0,25.0776,25.1764,25.0624,25.1156,251200.0
2008-09-26 12:20:00,33.03,33.21,33.01,33.14,257100.0,25.108,25.2448,25.0928,25.1916,257100.0
2008-09-26 12:30:00,33.13,33.28,33.1,33.24,254000.0,25.184,25.298,25.1612,25.2676,254000.0
2008-09-26 12:40:00,33.25,33.46,33.17,33.4,254700.0,25.2752,25.4348,25.2144,25.3892,254700.0
2008-09-26 12:50:00,33.4,33.56,33.38,33.54,242200.0,25.3892,25.5109,25.374,25.4956,242200.0
2008-09-26 13:00:00,33.54,33.67,33.53,33.6,300400.0,25.4956,25.5945,25.488,25.5413,300400.0
2008-09-26 13:10:00,33.59,33.84,33.58,33.67,296200.0,25.5337,25.7237,25.5261,25.5945,296200.0
2008-09-26 13:20:00,33.66,33.9,33.64,33.73,218300.0,25.5869,25.7693,25.5717,25.6401,218300.0
2008-09-26 13:30:00,33.73,33.81,33.63,33.78,168700.0,25.6401,25.7009,25.5641,25.6781,168700.0
2008-09-26 13:40:00,33.78,33.97,33.75,33.78,285500.0,25.6781,25.8225,25.6553,25.6781,285500.0
2008-09-26 13:50:00,33.79,33.96,33.67,33.72,198300.0,25.6857,25.8149,25.5945,25.6325,198300.0
2008-09-26 14:00:00,33.71,33.82,33.65,33.66,123100.0,25.6249,25.7085,25.5793,25.5869,123100.0
2008-09-26 14:10:00,33.66,33.83,33.65,33.82,167600.0,25.5869,25.7161,25.5793,25.7085,167600.0
2008-09-26 14:20:00,33.83,33.91,33.68,33.68,271400.0,25.7161,25.7769,25.6021,25.6021,271400.0
2008-09-26 14:30:00,33.69,33.77,33.52,33.76,185600.0,25.6097,25.6705,25.4804,25.6629,185600.0
2008-09-26 14:40:00,33.76,33.84,33.63,33.77,151700.0,25.6629,25.7237,25.5641,25.6705,151700.0
2008-09-26 14:50:00,33.76,33.77,33.59,33.6,165000.0,25.6629,25.6705,25.5337,25.5413,165000.0
2008-09-26 15:00:00,33.59,33.66,33.31,33.41,280400.0,25.5337,25.5869,25.3208,25.3968,280400.0
2008-09-26 15:10:00,33.41,33.61,33.39,33.59,285000.0,25.3968,25.5489,25.3816,25.5337,285000.0
2008-09-26 15:20:00,33.6,33.91,33.59,33.76,468000.0,25.5413,25.7769,25.5337,25.6629,468000.0
2008-09-26 15:30:00,33.77,33.81,33.56,33.76,473400.0,25.6705,25.7009,25.5109,25.6629,473400.0
2008-09-26 15:40:00,33.75,33.97,33.73,33.76,792000.0,25.6553,25.8225,25.6401,25.6629,792000.0
2008-09-26 15:50:00,33.77,34.15,33.76,34.02,1019500.0,25.6705,25.9593,25.6629,25.8605,1019500.0
2008-09-29 09:30:00,33.0,33.37,32.07,32.22,638200.0,25.0852,25.3664,24.3782,24.4922,638200.0
2008-09-29 09:40:00,32.22,32.38,31.8,31.86,581400.0,24.4922,24.6139,24.173,24.2186,581400.0
2008-09-29 09:50:00,31.86,31.95,31.32,31.62,1042100.0,24.2186,24.287,23.8081,24.0361,1042100.0
2008-09-29 10:00:00,31.62,31.85,31.34,31.59,579700.0,24.0361,24.211,23.8233,24.0133,579700.0
2008-09-29 10:10:00,31.58,31.65,31.16,31.54,578800.0,24.0057,24.059,23.6865,23.9753,578800.0
2008-09-29 10:20:00,31.52,31.78,31.37,31.76,732300.0,23.9601,24.1578,23.8461,24.1426,732300.0
2008-09-29 10:30:00,31.76,31.78,31.55,31.63,670100.0,24.1426,24.1578,23.9829,24.0437,670100.0
2008-09-29 10:40:00,31.64,31.67,31.47,31.6,535800.0,24.0513,24.0742,23.9221,24.0209,535800.0
2008-09-29 10:50:00,31.61,31.67,31.43,31.61,467500.0,24.0285,24.0742,23.8917,24.0285,467500.0
2008-09-29 11:00:00,31.61,31.65,31.31,31.51,462200.0,24.0285,24.059,23.8005,23.9525,462200.0
2008-09-29 11:10:00,31.51,31.53,31.26,31.35,332100.0,23.9525,23.9677,23.7625,23.8309,332100.0
2008-09-29 11:20:00,31.34,31.4,31.2,31.24,319300.0,23.8233,23.8689,23.7169,23.7473,319300.0
2008-09-29 11:30:00,31.25,31.34,31.05,31.28,484000.0,23.7549,23.8233,23.6029,23.7777,484000.0
2008-09-29 11:40:00,31.28,31.37,31.17,31.33,246200.0,23.7777,23.8461,23.6941,23.8157,246200.0
2008-09-29 11:50:00,31.32,31.33,31.16,31.3,280200.0,23.8081,23.8157,23.6865,23.7929,280200.0
2008-09-29 12:00:00,31.29,31.3,31.08,31.08,305100.0,23.7853,23.7929,23.6257,23.6257,305100.0
2008-09-29 12:10:00,31.08,31.22,30.83,30.94,387700.0,23.6257,23.7321,23.4356,23.5192,387700.0
2008-09-29 12:20:00,30.93,31.01,30.82,31.01,365500.0,23.5116,23.5725,23.428,23.5725,365500.0
2008-09-29 12:30:00,31.0,31.14,30.79,31.12,521900.0,23.5648,23.6713,23.4052,23.6561,521900.0
2008-09-29 12:40:00,31.12,31.54,31.12,31.34,461400.0,23.6561,23.9753,23.6561,23.8233,461400.0
2008-09-29 12:50:00,31.34,31.46,31.22,31.24,255300.0,23.8233,23.9145,23.7321,23.7473,255300.0
2008-09-29 13:00:00,31.24,31.27,31.03,31.15,248600.0,23.7473,23.7701,23.5877,23.6789,248600.0
2008-09-29 13:10:00,31.14,31.24,30.94,31.16,255300.0,23.6713,23.7473,23.5192,23.6865,255300.0
2008-09-29 13:20:00,31.16,31.42,31.13,31.32,421600.0,23.6865,23.8841,23.6637,23.8081,421600.0
2008-09-29 13:30:00,31.33,31.41,31.1,31.23,554000.0,23.8157,23.8765,23.6409,23.7397,554000.0
2008-09-29 13:40:00,31.24,31.28,29.9,30.03,1016700.0,23.7473,23.7777,22.7287,22.8275,1016700.0
2008-09-29 13:50:00,29.99,30.39,29.68,29.78,1242100.0,22.7971,23.1012,22.5614,22.6375,1242100.0
2008-09-29 14:00:00,29.78,30.2,29.35,29.49,1059500.0,22.6375,22.9567,22.3106,22.417,1059500.0
2008-09-29 14:10:00,29.49,30.35,29.0,30.02,708900.0,22.417,23.0707,22.0445,22.8199,708900.0
2008-09-29 14:20:00,30.02,30.11,29.48,29.59,840200.0,22.8199,22.8883,22.4094,22.493,840200.0
2008-09-29 14:30:00,29.59,29.66,29.26,29.6,443100.0,22.493,22.5462,22.2422,22.5006,443100.0
2008-09-29 14:40:00,29.61,29.92,29.56,29.67,425200.0,22.5082,22.7439,22.4702,22.5538,425200.0
2008-09-29 14:50:00,29.67,29.8,29.31,29.51,481800.0,22.5538,22.6527,22.2802,22.4322,481800.0
2008-09-29 15:00:00,29.5,29.73,29.48,29.63,404900.0,22.4246,22.5995,22.4094,22.5234,404900.0
2008-09-29 15:10:00,29.62,29.72,29.5,29.53,461700.0,22.5158,22.5918,22.4246,22.4474,461700.0
2008-09-29 15:20:00,29.53,29.53,29.0,29.07,732100.0,22.4474,22.4474,22.0445,22.0977,732100.0
2008-09-29 15:30:00,29.07,29.75,29.04,29.75,811000.0,22.0977,22.6147,22.0749,22.6147,811000.0
2008-09-29 15:40:00,29.75,30.2,29.67,30.08,1197400.0,22.6147,22.9567,22.5538,22.8655,1197400.0
2008-09-29 15:50:00,30.08,30.62,30.0,30.56,1032500.0,22.8655,23.276,22.8047,23.2304,1032500.0
2008-09-30 09:30:00,30.96,31.22,30.4,30.97,665000.0,23.5344,23.7321,23.1088,23.542,665000.0
2008-09-30 09:40:00,30.97,31.19,30.62,30.7,574200.0,23.542,23.7093,23.276,23.3368,574200.0
2008-09-30 09:50:00,30.71,31.02,30.57,30.97,369400.0,23.3444,23.5801,23.238,23.542,369400.0
2008-09-30 10:00:00,30.97,31.38,30.89,31.29,578200.0,23.542,23.8537,23.4812,23.7853,578200.0
2008-09-30 10:10:00,31.3,31.61,31.26,31.44,524200.0,23.7929,24.0285,23.7625,23.8993,524200.0
2008-09-30 10:20:00,31.44,31.79,31.34,31.38,478400.0,23.8993,24.1654,23.8233,23.8537,478400.0
2008-09-30 10:30:00,31.38,31.72,31.34,31.68,398600.0,23.8537,24.1122,23.8233,24.0818,398600.0
2008-09-30 10:40:00,31.68,31.7,31.45,31.63,251400.0,24.0818,24.097,23.9069,24.0437,251400.0
2008-09-30 10:50:00,31.63,31.67,31.34,31.41,287200.0,24.0437,24.0742,23.8233,23.8765,287200.0
2008-09-30 11:00:00,31.41,31.43,31.28,31.42,385500.0,23.8765,23.8917,23.7777,23.8841,385500.0
2008-09-30 11:10:00,31.41,31.42,31.22,31.4,377700.0,23.8765,23.8841,23.7321,23.8689,377700.0
2008-09-30 11:20:00,31.39,31.49,31.23,31.44,290000.0,23.8613,23.9373,23.7397,23.8993,290000.0
2008-09-30 11:30:00,31.43,31.59,31.42,31.59,255200.0,23.8917,24.0133,23.8841,24.0133,255200.0
2008-09-30 11:40:00,31.59,31.91,31.56,31.9,475800.0,24.0133,24.2566,23.9905,24.249,475800.0
2008-09-30 11:50:00,31.9,32.0,31.87,31.88,354700.0,24.249,24.325,24.2262,24.2338,354700.0
2008-09-30 12:00:00,31.88,31.91,31.78,31.8,190400.0,24.2338,24.2566,24.1578,24.173,190400.0
2008-09-30 12:10:00,31.79,31.95,31.7,31.71,209500.0,24.1654,24.287,24.097,24.1046,209500.0
2008-09-30 12:20:00,31.71,31.76,31.6,31.6,319100.0,24.1046,24.1426,24.0209,24.0209,319100.0
2008-09-30 12:30:00,31.63,31.76,31.59,31.7,416200.0,24.0437,24.1426,24.0133,24.097,416200.0
2008-09-30 12:40:00,31.7,31.82,31.69,31.79,283600.0,24.097,24.1882,24.0894,24.1654,283600.0
2008-09-30 12:50:00,31.8,31.89,31.77,31.87,148700.0,24.173,24.2414,24.1502,24.2262,148700.0
2008-09-30 13:00:00,31.87,31.87,31.65,31.69,219100.0,24.2262,24.2262,24.059,24.0894,219100.0
2008-09-30 13:10:00,31.69,31.98,31.63,31.92,209100.0,24.0894,24.3098,24.0437,24.2642,209100.0
2008-09-30 13:20:00,31.93,32.19,31.87,32.18,325600.0,24.2718,24.4694,24.2262,24.4618,325600.0
2008-09-30 13:30:00,32.19,32.34,32.13,32.15,357200.0,24.4694,24.5835,24.4238,24.439,357200.0
2008-09-30 13:40:00,32.16,32.24,32.11,32.24,260000.0,24.4466,24.5074,24.4086,24.5074,260000.0
2008-09-30 13:50:00,32.25,32.33,32.18,32.25,301900.0,24.515,24.5759,24.4618,24.515,301900.0
2008-09-30 14:00:00,32.24,32.33,32.19,32.25,296900.0,24.5074,24.5759,24.4694,24.515,296900.0
2008-09-30 14:10:00,32.24,32.44,32.23,32.35,374800.0,24.5074,24.6595,24.4998,24.5911,374800.0
2008-09-30 14:20:00,32.35,32.49,32.35,32.45,346800.0,24.5911,24.6975,24.5911,24.6671,346800.0
2008-09-30 14:30:00,32.44,32.5,32.31,32.35,405500.0,24.6595,24.7051,24.5607,24.5911,405500.0
2008-09-30 14:40:00,32.36,32.47,32.31,32.37,303100.0,24.5987,24.6823,24.5607,24.6063,303100.0
2008-09-30 14:50:00,32.37,32.56,32.37,32.46,487800.0,24.6063,24.7507,24.6063,24.6747,487800.0
2008-09-30 15:00:00,32.46,32.62,32.44,32.58,466600.0,24.6747,24.7963,24.6595,24.7659,466600.0
2008-09-30 15:10:00,32.58,32.6,32.34,32.41,477800.0,24.7659,24.7811,24.5835,24.6367,477800.0
2008-09-30 15:20:00,32.41,32.78,32.4,32.67,715600.0,24.6367,24.9179,24.6291,24.8343,715600.0
2008-09-30 15:30:00,32.66,32.68,32.29,32.39,681800.0,24.8267,24.8419,24.5455,24.6215,681800.0
2008-09-30 15:40:00,32.38,32.56,32.34,32.51,851000.0,24.6139,24.7507,24.5835,24.7127,851000.0
2008-09-30 15:50:00,32.5,32.51,31.8,32.3,1290900.0,24.7051,24.7127,24.173,24.5531,1290900.0
2008-10-01 09:30:00,31.85,32.09,31.0,31.06,670000.0,24.211,24.3934,23.5648,23.6105,670000.0
2008-10-01 09:40:00,31.06,31.57,31.04,31.29,444600.0,23.6105,23.9981,23.5953,23.7853,444600.0
2008-10-01 09:50:00,31.28,31.31,30.98,31.25,440200.0,23.7777,23.8005,23.5496,23.7549,440200.0
2008-10-01 10:00:00,31.25,31.25,30.67,30.69,395500.0,23.7549,23.7549,23.314,23.3292,395500.0
2008-10-01 10:10:00,30.68,30.79,30.53,30.73,362300.0,23.3216,23.4052,23.2076,23.3596,362300.0
2008-10-01 10:20:00,30.74,30.81,30.46,30.62,490300.0,23.3672,23.4204,23.1544,23.276,490300.0
2008-10-01 10:30:00,30.63,30.63,29.75,29.77,863900.0,23.2836,23.2836,22.6147,22.6299,863900.0
2008-10-01 10:40:00,29.77,30.16,29.65,29.9,641700.0,22.6299,22.9263,22.5386,22.7287,641700.0
2008-10-01 10:50:00,29.9,29.99,29.63,29.93,628300.0,22.7287,22.7971,22.5234,22.7515,628300.0
2008-10-01 11:00:00,29.92,30.03,29.75,29.75,687900.0,22.7439,22.8275,22.6147,22.6147,687900.0
2008-10-01 11:10:00,29.75,29.94,29.64,29.91,550100.0,22.6147,22.7591,22.531,22.7363,550100.0
2008-10-01 11:20:00,29.91,30.16,29.87,30.15,666500.0,22.7363,22.9263,22.7059,22.9187,666500.0
2008-10-01 11:30:00,30.15,30.27,30.04,30.25,530300.0,22.9187,23.0099,22.8351,22.9947,530300.0
2008-10-01 11:40:00,30.26,30.32,29.97,30.1,588600.0,23.0023,23.0479,22.7819,22.8807,588600.0
2008-10-01 11:50:00,30.09,30.21,30.05,30.17,411800.0,22.8731,22.9643,22.8427,22.9339,411800.0
2008-10-01 12:00:00,30.17,30.2,29.95,30.11,380700.0,22.9339,22.9567,22.7667,22.8883,380700.0
2008-10-01 12:10:00,30.11,30.35,30.04,30.17,558900.0,22.8883,23.0707,22.8351,22.9339,558900.0
2008-10-01 12:20:00,30.17,30.22,30.04,30.1,577400.0,22.9339,22.9719,22.8351,22.8807,577400.0
2008-10-01 12:30:00,30.1,30.53,30.04,30.39,945100.0,22.8807,23.2076,22.8351,23.1012,945100.0
2008-10-01 12:40:00,30.38,30.67,30.34,30.59,593100.0,23.0936,23.314,23.0631,23.2532,593100.0
2008-10-01 12:50:00,30.6,30.82,30.38,30.4,517200.0,23.2608,23.428,23.0936,23.1088,517200.0
2008-10-01 13:00:00,30.4,30.45,30.0,30.1,429500.0,23.1088,23.1468,22.8047,22.8807,429500.0
2008-10-01 13:10:00,30.1,30.18,29.97,29.99,485400.0,22.8807,22.9415,22.7819,22.7971,485400.0
2008-10-01 13:20:00,29.98,30.18,29.88,29.91,393200.0,22.7895,22.9415,22.7135,22.7363,393200.0
2008-10-01 13:30:00,29.9,29.91,29.65,29.88,588000.0,22.7287,22.7363,22.5386,22.7135,588000.0
2008-10-01 13:40:00,29.87,30.23,29.78,29.99,719900.0,22.7059,22.9795,22.6375,22.7971,719900.0
2008-10-01 13:50:00,29.99,30.21,29.87,29.92,512900.0,22.7971,22.9643,22.7059,22.7439,512900.0
2008-10-01 14:00:00,29.92,30.18,29.75,30.14,476200.0,22.7439,22.9415,22.6147,22.9111,476200.0
2008-10-01 14:10:00,30.13,30.28,30.02,30.24,427600.0,22.9035,23.0175,22.8199,22.9871,427600.0
2008-10-01 14:20:00,30.24,30.3,30.12,30.23,558400.0,22.9871,23.0327,22.8959,22.9795,558400.0
2008-10-01 14:30:00,30.24,30.28,30.05,30.27,433600.0,22.9871,23.0175,22.8427,23.0099,433600.0
2008-10-01 14:40:00,30.26,30.32,30.07,30.21,407300.0,23.0023,23.0479,22.8579,22.9643,407300.0
2008-10-01 14:50:00,30.22,30.31,30.07,30.2,384600.0,22.9719,23.0403,22.8579,22.9567,384600.0
2008-10-01 15:00:00,30.21,30.3,30.1,30.22,388400.0,22.9643,23.0327,22.8807,22.9719,388400.0
2008-10-01 15:10:00,30.23,30.37,30.08,30.17,521800.0,22.9795,23.086,22.8655,22.9339,521800.0
2008-10-01 15:20:00,30.17,30.28,30.11,30.21,396900.0,22.9339,23.0175,22.8883,22.9643,396900.0
2008-10-01 15:30:00,30.21,30.34,30.15,30.17,636200.0,22.9643,23.0631,22.9187,22.9339,636200.0
2008-10-01 15:40:00,30.17,30.37,30.14,30.25,789800.0,22.9339,23.086,22.9111,22.9947,789800.0
2008-10-01 15:50:00,30.25,30.35,30.19,30.27,1127300.0,22.9947,23.0707,22.9491,23.0099,1127300.0
2008-10-02 09:30:00,29.93,29.93,28.65,28.8,788000.0,22.7515,22.7515,21.7785,21.8925,788000.0
2008-10-02 09:40:00,28.8,28.9,28.29,28.41,912300.0,21.8925,21.9685,21.5048,21.596,912300.0
2008-10-02 09:50:00,28.4,28.48,28.1,28.19,772000.0,21.5884,21.6493,21.3604,21.4288,772000.0
2008-10-02 10:00:00,28.2,28.22,27.63,27.84,1100600.0,21.4364,21.4516,21.0031,21.1628,1100600.0
2008-10-02 10:10:00,27.84,28.16,27.81,28.1,680800.0,21.1628,21.406,21.14,21.3604,680800.0
2008-10-02 10:20:00,28.1,28.11,27.77,27.94,687600.0,21.3604,21.368,21.1095,21.2388,687600.0
2008-10-02 10:30:00,27.94,27.97,27.64,27.71,513500.0,21.2388,21.2616,21.0107,21.0639,513500.0
2008-10-02 10:40:00,27.71,27.75,27.45,27.5,571300.0,21.0639,21.0943,20.8663,20.9043,571300.0
2008-10-02 10:50:00,27.5,27.75,27.49,27.63,580800.0,20.9043,21.0943,20.8967,21.0031,580800.0
2008-10-02 11:00:00,27.62,27.73,27.4,27.43,506100.0,20.9955,21.0791,20.8283,20.8511,506100.0
2008-10-02 11:10:00,27.43,27.55,27.36,27.53,779900.0,20.8511,20.9423,20.7979,20.9271,779900.0
2008-10-02 11:20:00,27.54,27.68,27.48,27.49,693600.0,20.9347,21.0411,20.8891,20.8967,693600.0
2008-10-02 11:30:00,27.5,27.7,27.3,27.69,698400.0,20.9043,21.0563,20.7523,21.0487,698400.0
2008-10-02 11:40:00,27.69,27.98,27.59,27.86,694600.0,21.0487,21.2692,20.9727,21.178,694600.0
2008-10-02 11:50:00,27.86,28.08,27.73,27.99,953000.0,21.178,21.3452,21.0791,21.2768,953000.0
2008-10-02 12:00:00,28.0,28.05,27.82,27.86,508000.0,21.2844,21.3224,21.1476,21.178,508000.0
2008-10-02 12:10:00,27.85,28.21,27.83,28.1,850200.0,21.1704,21.444,21.1552,21.3604,850200.0
2008-10-02 12:20:00,28.09,28.1,27.81,27.83,454800.0,21.3528,21.3604,21.14,21.1552,454800.0
2008-10-02 12:30:00,27.83,27.89,27.71,27.82,476600.0,21.1552,21.2008,21.0639,21.1476,476600.0
2008-10-02 12:40:00,27.81,27.95,27.74,27.8,687000.0,21.14,21.2464,21.0867,21.1323,687000.0
2008-10-02 12:50:00,27.8,28.05,27.79,27.97,412200.0,21.1323,21.3224,21.1247,21.2616,412200.0
2008-10-02 13:00:00,27.96,27.96,27.73,27.74,524700.0,21.254,21.254,21.0791,21.0867,524700.0
2008-10-02 13:10:00,27.75,27.81,27.56,27.64,358600.0,21.0943,21.14,20.9499,21.0107,358600.0
2008-10-02 13:20:00,27.64,27.76,27.64,27.74,222300.0,21.0107,21.1019,21.0107,21.0867,222300.0
2008-10-02 13:30:00,27.75,27.81,27.53,27.53,328100.0,21.0943,21.14,20.9271,20.9271,328100.0
2008-10-02 13:40:00,27.53,27.97,27.49,27.77,577300.0,20.9271,21.2616,20.8967,21.1095,577300.0
2008-10-02 13:50:00,27.77,27.87,27.51,27.84,487800.0,21.1095,21.1856,20.9119,21.1628,487800.0
2008-10-02 14:00:00,27.84,28.04,27.78,27.88,566600.0,21.1628,21.3148,21.1171,21.1932,566600.0
2008-10-02 14:10:00,27.88,28.0,27.76,27.8,461500.0,21.1932,21.2844,21.1019,21.1323,461500.0
2008-10-02 14:20:00,27.8,28.05,27.79,27.88,635100.0,21.1323,21.3224,21.1247,21.1932,635100.0
2008-10-02 14:30:00,27.88,27.97,27.56,27.65,566700.0,21.1932,21.2616,20.9499,21.0183,566700.0
2008-10-02 14:40:00,27.65,27.85,27.51,27.81,563600.0,21.0183,21.1704,20.9119,21.14,563600.0
2008-10-02 14:50:00,27.82,28.01,27.75,27.99,422600.0,21.1476,21.292,21.0943,21.2768,422600.0
2008-10-02 15:00:00,28.0,28.0,27.8,27.82,565600.0,21.2844,21.2844,21.1323,21.1476,565600.0
2008-10-02 15:10:00,27.82,27.86,27.52,27.53,720500.0,21.1476,21.178,20.9195,20.9271,720500.0
2008-10-02 15:20:00,27.52,27.59,27.43,27.52,809300.0,20.9195,20.9727,20.8511,20.9195,809300.0
2008-10-02 15:30:00,27.5,27.6,27.28,27.29,1226700.0,20.9043,20.9803,20.7371,20.7447,1226700.0
2008-10-02 15:40:00,27.29,27.44,27.2,27.44,1253700.0,20.7447,20.8587,20.6763,20.8587,1253700.0
2008-10-02 15:50:00,27.43,27.77,27.42,27.55,1336000.0,20.8511,21.1095,20.8435,20.9423,1336000.0
2008-10-03 09:30:00,27.93,28.29,27.65,28.23,351100.0,21.2312,21.5048,21.0183,21.4592,351100.0
2008-10-03 09:40:00,28.25,28.44,28.08,28.08,455900.0,21.4744,21.6188,21.3452,21.3452,455900.0
2008-10-03 09:50:00,28.08,28.63,28.06,28.62,482500.0,21.3452,21.7633,21.33,21.7557,482500.0
2008-10-03 10:00:00,28.61,28.76,28.14,28.32,469300.0,21.7481,21.8621,21.3908,21.5276,469300.0
2008-10-03 10:10:00,28.32,28.53,28.07,28.52,490500.0,21.5276,21.6873,21.3376,21.6797,490500.0
2008-10-03 10:20:00,28.54,28.72,28.37,28.63,497300.0,21.6949,21.8317,21.5656,21.7633,497300.0
2008-10-03 10:30:00,28.63,28.73,28.43,28.68,547300.0,21.7633,21.8393,21.6112,21.8013,547300.0
2008-10-03 10:40:00,28.68,28.7,28.47,28.64,348700.0,21.8013,21.8165,21.6417,21.7709,348700.0
2008-10-03 10:50:00,28.64,28.8,28.56,28.56,478100.0,21.7709,21.8925,21.7101,21.7101,478100.0
2008-10-03 11:00:00,28.56,28.8,28.55,28.78,651400.0,21.7101,21.8925,21.7025,21.8773,651400.0
2008-10-03 11:10:00,28.78,28.88,28.58,28.58,464800.0,21.8773,21.9533,21.7253,21.7253,464800.0
2008-10-03 11:20:00,28.6,28.64,28.48,28.51,416600.0,21.7405,21.7709,21.6493,21.6721,416600.0
2008-10-03 11:30:00,28.52,28.72,28.51,28.67,317800.0,21.6797,21.8317,21.6721,21.7937,317800.0
2008-10-03 11:40:00,28.67,28.76,28.54,28.54,300000.0,21.7937,21.8621,21.6949,21.6949,300000.0
2008-10-03 11:50:00,28.55,28.68,28.38,28.67,352000.0,21.7025,21.8013,21.5732,21.7937,352000.0
2008-10-03 12:00:00,28.66,28.77,28.4,28.47,429700.0,21.7861,21.8697,21.5884,21.6417,429700.0
2008-10-03 12:10:00,28.47,28.49,28.34,28.38,243300.0,21.6417,21.6569,21.5428,21.5732,243300.0
2008-10-03 12:20:00,28.38,28.4,28.09,28.29,494600.0,21.5732,21.5884,21.3528,21.5048,494600.0
2008-10-03 12:30:00,28.29,28.33,28.11,28.26,415600.0,21.5048,21.5352,21.368,21.482,415600.0
2008-10-03 12:40:00,28.26,28.31,28.16,28.29,522200.0,21.482,21.52,21.406,21.5048,522200.0
2008-10-03 12:50:00,28.3,28.46,28.22,28.42,543100.0,21.5124,21.6341,21.4516,21.6036,543100.0
2008-10-03 13:00:00,28.42,28.51,28.27,28.48,659100.0,21.6036,21.6721,21.4896,21.6493,659100.0
2008-10-03 13:10:00,28.49,28.67,28.34,28.58,681700.0,21.6569,21.7937,21.5428,21.7253,681700.0
2008-10-03 13:20:00,28.58,28.7,27.89,28.02,714000.0,21.7253,21.8165,21.2008,21.2996,714000.0
2008-10-03 13:30:00,28.03,28.09,27.51,27.82,1262400.0,21.3072,21.3528,20.9119,21.1476,1262400.0
2008-10-03 13:40:00,27.83,27.84,27.22,27.56,807500.0,21.1552,21.1628,20.6915,20.9499,807500.0
2008-10-03 13:50:00,27.55,27.83,27.38,27.78,680700.0,20.9423,21.1552,20.8131,21.1171,680700.0
2008-10-03 14:00:00,27.78,27.91,27.55,27.87,427600.0,21.1171,21.216,20.9423,21.1856,427600.0
2008-10-03 14:10:00,27.87,28.12,27.77,27.86,502700.0,21.1856,21.3756,21.1095,21.178,502700.0
2008-10-03 14:20:00,27.86,27.9,27.31,27.5,809100.0,21.178,21.2084,20.7599,20.9043,809100.0
2008-10-03 14:30:00,27.49,27.62,27.37,27.53,734000.0,20.8967,20.9955,20.8055,20.9271,734000.0
2008-10-03 14:40:00,27.53,27.8,27.5,27.72,624200.0,20.9271,21.1323,20.9043,21.0715,624200.0
2008-10-03 14:50:00,27.72,28.21,27.61,27.93,789900.0,21.0715,21.444,20.9879,21.2312,789900.0
2008-10-03 15:00:00,27.94,28.16,27.61,27.66,651000.0,21.2388,21.406,20.9879,21.0259,651000.0
2008-10-03 15:10:00,27.66,27.78,27.46,27.52,512800.0,21.0259,21.1171,20.8739,20.9195,512800.0
2008-10-03 15:20:00,27.52,27.58,27.3,27.39,644000.0,20.9195,20.9651,20.7523,20.8207,644000.0
2008-10-03 15:30:00,27.4,27.56,27.14,27.14,866600.0,20.8283,20.9499,20.6306,20.6306,866600.0
2008-10-03 15:40:00,27.15,27.19,26.47,26.49,1099200.0,20.6382,20.6687,20.1213,20.1365,1099200.0
2008-10-03 15:50:00,26.49,26.88,26.47,26.75,1054900.0,20.1365,20.433,20.1213,20.3342,1054900.0
2008-10-06 09:30:00,26.3,26.84,25.8,26.27,1615800.0,19.9921,20.4026,19.612,19.9693,1615800.0
2008-10-06 09:40:00,26.26,26.39,25.64,25.8,1216200.0,19.9617,20.0605,19.4904,19.612,1216200.0
2008-10-06 09:50:00,25.8,25.91,24.8,24.83,1972500.0,19.612,19.6957,18.8519,18.8747,1972500.0
2008-10-06 10:00:00,24.85,25.08,24.73,25.01,1657400.0,18.8899,19.0647,18.7987,19.0115,1657400.0
2008-10-06 10:10:00,25.01,25.04,24.22,24.23,1541300.0,19.0115,19.0343,18.411,18.4186,1541300.0
2008-10-06 10:20:00,24.22,24.46,23.86,24.2,1903300.0,18.411,18.5934,18.1373,18.3958,1903300.0
2008-10-06 10:30:00,24.19,24.21,23.3,23.36,1021800.0,18.3882,18.4034,17.7116,17.7573,1021800.0
2008-10-06 10:40:00,23.35,23.37,22.05,22.53,2109700.0,17.7497,17.7649,16.7614,17.1263,2109700.0
2008-10-06 10:50:00,22.53,23.55,22.35,23.49,2461400.0,17.1263,17.9017,16.9895,17.8561,2461400.0
2008-10-06 11:00:00,23.49,24.14,23.4,24.14,1142500.0,17.8561,18.3502,17.7877,18.3502,1142500.0
2008-10-06 11:10:00,24.12,24.4,23.63,23.82,1254300.0,18.335,18.5478,17.9625,18.1069,1254300.0
2008-10-06 11:20:00,23.81,23.85,23.56,23.71,1046000.0,18.0993,18.1297,17.9093,18.0233,1046000.0
2008-10-06 11:30:00,23.7,23.8,23.26,23.49,834200.0,18.0157,18.0917,17.6812,17.8561,834200.0
2008-10-06 11:40:00,23.47,23.7,23.36,23.46,834500.0,17.8409,18.0157,17.7573,17.8333,834500.0
2008-10-06 11:50:00,23.45,23.53,23.25,23.49,776100.0,17.8257,17.8865,17.6736,17.8561,776100.0
2008-10-06 12:00:00,23.48,23.7,23.42,23.44,589300.0,17.8485,18.0157,17.8029,17.8181,589300.0
2008-10-06 12:10:00,23.42,23.89,23.39,23.84,604700.0,17.8029,18.1601,17.7801,18.1221,604700.0
2008-10-06 12:20:00,23.86,23.95,23.63,23.89,788000.0,18.1373,18.2057,17.9625,18.1601,788000.0
2008-10-06 12:30:00,23.9,23.98,23.68,23.75,791600.0,18.1677,18.2286,18.0005,18.0537,791600.0
2008-10-06 12:40:00,23.75,23.9,23.58,23.63,1108400.0,18.0537,18.1677,17.9245,17.9625,1108400.0
2008-10-06 12:50:00,23.63,23.83,23.51,23.65,560500.0,17.9625,18.1145,17.8713,17.9777,560500.0
2008-10-06 13:00:00,23.6,23.78,23.28,23.66,932200.0,17.9397,18.0765,17.6964,17.9853,932200.0
2008-10-06 13:10:00,23.66,23.78,23.56,23.73,574500.0,17.9853,18.0765,17.9093,18.0385,574500.0
2008-10-06 13:20:00,23.74,24.04,23.72,23.86,452100.0,18.0461,18.2742,18.0309,18.1373,452100.0
2008-10-06 13:30:00,23.86,23.86,23.51,23.78,367200.0,18.1373,18.1373,17.8713,18.0765,367200.0
2008-10-06 13:40:00,23.77,23.97,23.39,23.4,429700.0,18.0689,18.2209,17.7801,17.7877,429700.0
2008-10-06 13:50:00,23.4,23.87,23.28,23.85,390000.0,17.7877,18.1449,17.6964,18.1297,390000.0
2008-10-06 14:00:00,23.85,23.85,23.43,23.5,457900.0,18.1297,18.1297,17.8105,17.8637,457900.0
2008-10-06 14:10:00,23.5,23.7,23.3,23.3,593300.0,17.8637,18.0157,17.7116,17.7116,593300.0
2008-10-06 14:20:00,23.31,23.44,23.11,23.25,704500.0,17.7192,17.8181,17.5672,17.6736,704500.0
2008-10-06 14:30:00,23.26,23.4,23.0,23.18,655100.0,17.6812,17.7877,17.4836,17.6204,655100.0
2008-10-06 14:40:00,23.19,23.27,22.83,22.85,659100.0,17.628,17.6888,17.3544,17.3696,659100.0
2008-10-06 14:50:00,22.85,23.63,22.84,23.55,627200.0,17.3696,17.9625,17.362,17.9017,627200.0
2008-10-06 15:00:00,23.55,23.95,23.29,23.9,927200.0,17.9017,18.2057,17.704,18.1677,927200.0
2008-10-06 15:10:00,23.9,24.41,23.8,24.38,1313000.0,18.1677,18.5554,18.0917,18.5326,1313000.0
2008-10-06 15:20:00,24.39,24.46,24.05,24.11,1471700.0,18.5402,18.5934,18.2818,18.3274,1471700.0
2008-10-06 15:30:00,24.09,24.43,24.04,24.22,1457200.0,18.3122,18.5706,18.2742,18.411,1457200.0
2008-10-06 15:40:00,24.22,25.0,24.12,24.82,1299300.0,18.411,19.0039,18.335,18.8671,1299300.0
2008-10-06 15:50:00,24.82,25.01,24.46,24.71,1920600.0,18.8671,19.0115,18.5934,18.7835,1920600.0
2008-10-07 09:30:00,25.54,26.33,24.56,25.03,1485500.0,19.4144,20.0149,18.6694,19.0267,1485500.0
2008-10-07 09:40:00,25.02,25.2,24.08,24.42,1621500.0,19.0191,19.1559,18.3046,18.563,1621500.0
2008-10-07 09:50:00,24.42,24.42,23.61,23.84,950400.0,18.563,18.563,17.9473,18.1221,950400.0
2008-10-07 10:00:00,23.84,24.05,23.5,23.8,1000700.0,18.1221,18.2818,17.8637,18.0917,1000700.0
2008-10-07 10:10:00,23.8,24.05,23.69,23.69,687600.0,18.0917,18.2818,18.0081,18.0081,687600.0
2008-10-07 10:20:00,23.69,24.14,23.59,24.1,702200.0,18.0081,18.3502,17.9321,18.3198,702200.0
2008-10-07 10:30:00,24.08,24.22,23.87,24.0,579800.0,18.3046,18.411,18.1449,18.2438,579800.0
2008-10-07 10:40:00,24.01,24.1,23.75,23.93,502300.0,18.2514,18.3198,18.0537,18.1905,502300.0
2008-10-07 10:50:00,23.92,24.1,23.57,23.59,785300.0,18.1829,18.3198,17.9169,17.9321,785300.0
2008-10-07 11:00:00,23.6,23.69,23.25,23.31,748000.0,17.9397,18.0081,17.6736,17.7192,748000.0
2008-10-07 11:10:00,23.32,23.52,23.25,23.28,875300.0,17.7268,17.8789,17.6736,17.6964,875300.0
2008-10-07 11:20:00,23.27,23.44,23.06,23.25,702200.0,17.6888,17.8181,17.5292,17.6736,702200.0
2008-10-07 11:30:00,23.25,23.65,23.15,23.36,869100.0,17.6736,17.9777,17.5976,17.7573,869100.0
2008-10-07 11:40:00,23.37,23.77,23.31,23.73,681800.0,17.7649,18.0689,17.7192,18.0385,681800.0
2008-10-07 11:50:00,23.72,23.74,23.31,23.45,730900.0,18.0309,18.0461,17.7192,17.8257,730900.0
2008-10-07 12:00:00,23.45,23.51,22.84,22.87,1086600.0,17.8257,17.8713,17.362,17.3848,1086600.0
2008-10-07 12:10:00,22.86,23.17,22.64,22.64,865200.0,17.3772,17.6128,17.2099,17.2099,865200.0
2008-10-07 12:20:00,22.64,22.81,22.62,22.7,1090700.0,17.2099,17.3392,17.1947,17.2556,1090700.0
2008-10-07 12:30:00,22.69,22.83,22.33,22.52,782200.0,17.2479,17.3544,16.9743,17.1187,782200.0
2008-10-07 12:40:00,22.52,22.73,22.3,22.39,738100.0,17.1187,17.2784,16.9515,17.0199,738100.0
2008-10-07 12:50:00,22.47,22.77,22.28,22.58,859700.0,17.0807,17.3088,16.9363,17.1643,859700.0
2008-10-07 13:00:00,22.58,22.79,22.56,22.73,843000.0,17.1643,17.324,17.1491,17.2784,843000.0
2008-10-07 13:10:00,22.72,22.91,22.66,22.83,892900.0,17.2708,17.4152,17.2251,17.3544,892900.0
2008-10-07 13:20:00,22.85,22.86,22.31,22.44,840500.0,17.3696,17.3772,16.9591,17.0579,840500.0
2008-10-07 13:30:00,22.45,22.85,22.45,22.81,713200.0,17.0655,17.3696,17.0655,17.3392,713200.0
2008-10-07 13:40:00,22.81,22.83,22.36,22.36,1022300.0,17.3392,17.3544,16.9971,16.9971,1022300.0
2008-10-07 13:50:00,22.38,22.46,22.12,22.19,831700.0,17.0123,17.0731,16.8147,16.8679,831700.0
2008-10-07 14:00:00,22.19,22.51,22.1,22.46,904300.0,16.8679,17.1111,16.7995,17.0731,904300.0
2008-10-07 14:10:00,22.46,23.01,22.32,22.9,1294500.0,17.0731,17.4912,16.9667,17.4076,1294500.0
2008-10-07 14:20:00,22.9,23.26,22.7,22.73,1063200.0,17.4076,17.6812,17.2556,17.2784,1063200.0
2008-10-07 14:30:00,22.74,23.07,22.7,22.9,1494000.0,17.286,17.5368,17.2556,17.4076,1494000.0
2008-10-07 14:40:00,22.91,22.96,22.37,22.63,764200.0,17.4152,17.4532,17.0047,17.2023,764200.0
2008-10-07 14:50:00,22.64,22.77,22.26,22.34,666900.0,17.2099,17.3088,16.9211,16.9819,666900.0
2008-10-07 15:00:00,22.34,22.51,22.06,22.2,698400.0,16.9819,17.1111,16.7691,16.8755,698400.0
2008-10-07 15:10:00,22.2,22.62,22.16,22.3,1270400.0,16.8755,17.1947,16.8451,16.9515,1270400.0
2008-10-07 15:20:00,22.3,22.38,21.91,22.14,1085300.0,16.9515,17.0123,16.655,16.8299,1085300.0
2008-10-07 15:30:00,22.15,22.22,21.49,21.81,1733400.0,16.8375,16.8907,16.3358,16.579,1733400.0
2008-10-07 15:40:00,21.81,21.92,21.63,21.72,1648000.0,16.579,16.6626,16.4422,16.5106,1648000.0
2008-10-07 15:50:00,21.71,22.04,21.66,21.76,2868900.0,16.503,16.7538,16.465,16.541,2868900.0
2008-10-08 09:30:00,21.13,21.98,20.41,21.61,2052600.0,16.0621,16.7082,15.5148,16.427,2052600.0
2008-10-08 09:40:00,21.6,22.39,21.58,22.18,1773800.0,16.4194,17.0199,16.4042,16.8603,1773800.0
2008-10-08 09:50:00,22.2,22.23,21.44,21.68,1067500.0,16.8755,16.8983,16.2978,16.4802,1067500.0
2008-10-08 10:00:00,21.69,22.33,21.62,21.74,984200.0,16.4878,16.9743,16.4346,16.5258,984200.0
2008-10-08 10:10:00,21.73,21.85,20.75,20.82,1107700.0,16.5182,16.6094,15.7732,15.8265,1107700.0
2008-10-08 10:20:00,20.81,21.1,20.52,20.83,1164000.0,15.8189,16.0393,15.5984,15.8341,1164000.0
2008-10-08 10:30:00,20.83,21.0,20.0,20.31,1423100.0,15.8341,15.9633,15.2031,15.4388,1423100.0
2008-10-08 10:40:00,20.31,20.45,19.29,19.53,1353500.0,15.4388,15.5452,14.6634,14.8459,1353500.0
2008-10-08 10:50:00,19.53,20.38,19.48,20.08,1012700.0,14.8459,15.492,14.8078,15.2639,1012700.0
2008-10-08 11:00:00,20.07,20.33,19.8,19.93,1180800.0,15.2563,15.454,15.0511,15.1499,1180800.0
2008-10-08 11:10:00,19.93,20.32,19.78,20.32,910500.0,15.1499,15.4464,15.0359,15.4464,910500.0
2008-10-08 11:20:00,20.32,20.5,20.12,20.23,1172900.0,15.4464,15.5832,15.2943,15.378,1172900.0
2008-10-08 11:30:00,20.25,20.32,19.77,19.94,848500.0,15.3932,15.4464,15.0283,15.1575,848500.0
2008-10-08 11:40:00,19.94,20.04,19.3,19.52,1159900.0,15.1575,15.2335,14.671,14.8383,1159900.0
2008-10-08 11:50:00,19.52,19.9,19.35,19.87,725200.0,14.8383,15.1271,14.709,15.1043,725200.0
2008-10-08 12:00:00,19.87,19.99,19.73,19.82,1252300.0,15.1043,15.1955,14.9979,15.0663,1252300.0
2008-10-08 12:10:00,19.82,19.98,19.75,19.97,930100.0,15.0663,15.1879,15.0131,15.1803,930100.0
2008-10-08 12:20:00,19.98,20.09,19.65,19.73,803600.0,15.1879,15.2715,14.9371,14.9979,803600.0
2008-10-08 12:30:00,19.73,19.97,19.68,19.77,978100.0,14.9979,15.1803,14.9599,15.0283,978100.0
2008-10-08 12:40:00,19.78,19.95,19.47,19.54,904800.0,15.0359,15.1651,14.8002,14.8535,904800.0
2008-10-08 12:50:00,19.53,19.85,19.44,19.79,891400.0,14.8459,15.0891,14.7774,15.0435,891400.0
2008-10-08 13:00:00,19.78,20.6,19.77,20.6,920200.0,15.0359,15.6592,15.0283,15.6592,920200.0
2008-10-08 13:10:00,20.59,20.73,20.39,20.72,1331200.0,15.6516,15.758,15.4996,15.7504,1331200.0
2008-10-08 13:20:00,20.74,20.84,20.22,20.26,715200.0,15.7656,15.8417,15.3704,15.4008,715200.0
2008-10-08 13:30:00,20.25,20.68,20.13,20.43,647100.0,15.3932,15.72,15.3019,15.53,647100.0
2008-10-08 13:40:00,20.44,20.95,20.42,20.69,823600.0,15.5376,15.9253,15.5224,15.7276,823600.0
2008-10-08 13:50:00,20.68,21.34,20.62,21.22,783100.0,15.72,16.2217,15.6744,16.1305,783100.0
2008-10-08 14:00:00,21.21,21.49,20.92,21.25,1003400.0,16.1229,16.3358,15.9025,16.1533,1003400.0
2008-10-08 14:10:00,21.25,21.38,20.99,21.32,1004100.0,16.1533,16.2521,15.9557,16.2065,1004100.0
2008-10-08 14:20:00,21.33,21.89,21.31,21.52,1416900.0,16.2141,16.6398,16.1989,16.3586,1416900.0
2008-10-08 14:30:00,21.52,21.65,21.25,21.41,985100.0,16.3586,16.4574,16.1533,16.2749,985100.0
2008-10-08 14:40:00,21.42,21.56,21.2,21.29,1206400.0,16.2826,16.389,16.1153,16.1837,1206400.0
2008-10-08 14:50:00,21.29,21.96,21.28,21.63,872900.0,16.1837,16.693,16.1761,16.4422,872900.0
2008-10-08 15:00:00,21.62,21.93,21.29,21.81,914700.0,16.4346,16.6702,16.1837,16.579,914700.0
2008-10-08 15:10:00,21.79,22.2,21.68,22.2,1115100.0,16.5638,16.8755,16.4802,16.8755,1115100.0
2008-10-08 15:20:00,22.2,22.43,22.01,22.32,1357500.0,16.8755,17.0503,16.731,16.9667,1357500.0
2008-10-08 15:30:00,22.32,22.56,21.74,21.81,1454500.0,16.9667,17.1491,16.5258,16.579,1454500.0
2008-10-08 15:40:00,21.8,21.95,21.19,21.3,1758100.0,16.5714,16.6854,16.1077,16.1913,1758100.0
2008-10-08 15:50:00,21.27,21.51,20.78,20.94,2157800.0,16.1685,16.351,15.7961,15.9177,2157800.0
2008-10-09 09:30:00,21.6,21.89,21.33,21.57,1065000.0,16.4194,16.6398,16.2141,16.3966,1065000.0
2008-10-09 09:40:00,21.56,22.29,21.39,22.02,1001300.0,16.389,16.9439,16.2597,16.7386,1001300.0
2008-10-09 09:50:00,22.01,22.25,21.64,21.65,780300.0,16.731,16.9135,16.4498,16.4574,780300.0
2008-10-09 10:00:00,21.65,21.82,21.44,21.74,830000.0,16.4574,16.5866,16.2978,16.5258,830000.0
2008-10-09 10:10:00,21.72,21.89,21.58,21.76,955900.0,16.5106,16.6398,16.4042,16.541,955900.0
2008-10-09 10:20:00,21.77,21.92,21.28,21.39,749100.0,16.5486,16.6626,16.1761,16.2597,749100.0
2008-10-09 10:30:00,21.39,21.79,21.28,21.51,736900.0,16.2597,16.5638,16.1761,16.351,736900.0
2008-10-09 10:40:00,21.49,21.69,21.14,21.47,850700.0,16.3358,16.4878,16.0697,16.3206,850700.0
2008-10-09 10:50:00,21.46,21.58,21.2,21.33,785600.0,16.313,16.4042,16.1153,16.2141,785600.0
2008-10-09 11:00:00,21.31,21.5,20.9,21.09,848900.0,16.1989,16.3434,15.8873,16.0317,848900.0
2008-10-09 11:10:00,21.08,21.64,20.93,21.62,795300.0,16.0241,16.4498,15.9101,16.4346,795300.0
2008-10-09 11:20:00,21.62,21.64,21.22,21.44,706900.0,16.4346,16.4498,16.1305,16.2978,706900.0
2008-10-09 11:30:00,21.44,21.85,21.39,21.57,619000.0,16.2978,16.6094,16.2597,16.3966,619000.0
2008-10-09 11:40:00,21.58,21.86,21.5,21.56,516500.0,16.4042,16.617,16.3434,16.389,516500.0
2008-10-09 11:50:00,21.56,21.64,21.25,21.28,506800.0,16.389,16.4498,16.1533,16.1761,506800.0
2008-10-09 12:00:00,21.27,21.41,21.13,21.24,462700.0,16.1685,16.2749,16.0621,16.1457,462700.0
2008-10-09 12:10:00,21.24,21.46,21.13,21.4,528000.0,16.1457,16.313,16.0621,16.2673,528000.0
2008-10-09 12:20:00,21.4,21.6,21.35,21.59,519300.0,16.2673,16.4194,16.2293,16.4118,519300.0
2008-10-09 12:30:00,21.59,21.65,21.44,21.62,297000.0,16.4118,16.4574,16.2978,16.4346,297000.0
2008-10-09 12:40:00,21.62,21.62,21.28,21.28,289200.0,16.4346,16.4346,16.1761,16.1761,289200.0
2008-10-09 12:50:00,21.28,21.53,21.24,21.4,326700.0,16.1761,16.3662,16.1457,16.2673,326700.0
2008-10-09 13:00:00,21.41,21.51,21.22,21.29,324900.0,16.2749,16.351,16.1305,16.1837,324900.0
2008-10-09 13:10:00,21.29,21.57,21.29,21.35,373000.0,16.1837,16.3966,16.1837,16.2293,373000.0
2008-10-09 13:20:00,21.35,21.59,21.15,21.47,407900.0,16.2293,16.4118,16.0773,16.3206,407900.0
2008-10-09 13:30:00,21.46,21.64,21.27,21.37,427200.0,16.313,16.4498,16.1685,16.2445,427200.0
2008-10-09 13:40:00,21.37,21.46,21.24,21.33,334500.0,16.2445,16.313,16.1457,16.2141,334500.0
2008-10-09 13:50:00,21.34,21.38,21.17,21.23,342200.0,16.2217,16.2521,16.0925,16.1381,342200.0
2008-10-09 14:00:00,21.23,21.39,21.13,21.3,267600.0,16.1381,16.2597,16.0621,16.1913,267600.0
2008-10-09 14:10:00,21.3,21.32,20.85,20.92,439400.0,16.1913,16.2065,15.8493,15.9025,439400.0
2008-10-09 14:20:00,20.91,20.91,20.66,20.74,569800.0,15.8949,15.8949,15.7048,15.7656,569800.0
2008-10-09 14:30:00,20.74,20.84,20.48,20.55,542900.0,15.7656,15.8417,15.568,15.6212,542900.0
2008-10-09 14:40:00,20.55,20.7,20.35,20.4,913300.0,15.6212,15.7352,15.4692,15.5072,913300.0
2008-10-09 14:50:00,20.4,20.4,20.06,20.07,886400.0,15.5072,15.5072,15.2487,15.2563,886400.0
2008-10-09 15:00:00,20.06,20.08,19.26,19.61,1982000.0,15.2487,15.2639,14.6406,14.9067,1982000.0
2008-10-09 15:10:00,19.6,19.6,18.91,19.0,1005700.0,14.8991,14.8991,14.3746,14.443,1005700.0
2008-10-09 15:20:00,18.99,19.39,18.96,19.08,1233300.0,14.4354,14.7394,14.4126,14.5038,1233300.0
2008-10-09 15:30:00,19.08,19.44,19.07,19.27,1348600.0,14.5038,14.7774,14.4962,14.6482,1348600.0
2008-10-09 15:40:00,19.28,19.45,18.98,19.11,1770300.0,14.6558,14.785,14.4278,14.5266,1770300.0
2008-10-09 15:50:00,19.1,19.58,18.92,19.05,2260900.0,14.519,14.8839,14.3822,14.481,2260900.0
2008-10-10 09:30:00,17.36,17.91,16.72,17.35,2280200.0,13.1963,13.6144,12.7098,13.1887,2280200.0
2008-10-10 09:40:00,17.4,18.68,17.31,18.16,1547200.0,13.2267,14.1997,13.1583,13.8044,1547200.0
2008-10-10 09:50:00,18.14,18.79,17.94,18.18,1593000.0,13.7892,14.2833,13.6372,13.8196,1593000.0
2008-10-10 10:00:00,18.18,19.13,17.9,18.74,1640600.0,13.8196,14.5418,13.6068,14.2453,1640600.0
2008-10-10 10:10:00,18.74,18.78,17.74,18.07,1268300.0,14.2453,14.2757,13.4852,13.736,1268300.0
2008-10-10 10:20:00,18.06,18.45,17.48,17.87,1110700.0,13.7284,14.0249,13.2875,13.584,1110700.0
2008-10-10 10:30:00,17.87,17.91,17.37,17.67,848400.0,13.584,13.6144,13.2039,13.432,848400.0
2008-10-10 10:40:00,17.65,17.69,17.13,17.51,1091800.0,13.4168,13.4472,13.0215,13.3103,1091800.0
2008-10-10 10:50:00,17.52,17.71,16.98,17.15,908900.0,13.3179,13.4624,12.9075,13.0367,908900.0
2008-10-10 11:00:00,17.17,17.52,16.83,16.9,809000.0,13.0519,13.3179,12.7934,12.8466,809000.0
2008-10-10 11:10:00,16.9,17.35,16.78,17.14,535800.0,12.8466,13.1887,12.7554,13.0291,535800.0
2008-10-10 11:20:00,17.14,17.24,16.7,16.72,645800.0,13.0291,13.1051,12.6946,12.7098,645800.0
2008-10-10 11:30:00,16.73,16.8,16.43,16.76,720100.0,12.7174,12.7706,12.4894,12.7402,720100.0
2008-10-10 11:40:00,16.76,16.97,16.46,16.46,555300.0,12.7402,12.8999,12.5122,12.5122,555300.0
2008-10-10 11:50:00,16.46,16.67,16.22,16.33,912800.0,12.5122,12.6718,12.3297,12.4134,912800.0
2008-10-10 12:00:00,16.33,16.98,16.25,16.71,837500.0,12.4134,12.9075,12.3525,12.7022,837500.0
2008-10-10 12:10:00,16.72,17.14,16.51,17.02,704600.0,12.7098,13.0291,12.5502,12.9379,704600.0
2008-10-10 12:20:00,17.02,17.23,16.8,16.9,631800.0,12.9379,13.0975,12.7706,12.8466,631800.0
2008-10-10 12:30:00,16.86,17.11,16.72,16.95,521000.0,12.8162,13.0063,12.7098,12.8847,521000.0
2008-10-10 12:40:00,16.94,17.41,16.89,17.11,681900.0,12.8771,13.2343,12.839,13.0063,681900.0
2008-10-10 12:50:00,17.12,17.33,17.0,17.17,428500.0,13.0139,13.1735,12.9227,13.0519,428500.0
2008-10-10 13:00:00,17.17,17.18,16.82,16.96,615000.0,13.0519,13.0595,12.7858,12.8923,615000.0
2008-10-10 13:10:00,16.99,16.99,16.47,16.47,428000.0,12.9151,12.9151,12.5198,12.5198,428000.0
2008-10-10 13:20:00,16.48,16.9,16.42,16.75,459900.0,12.5274,12.8466,12.4818,12.7326,459900.0
2008-10-10 13:30:00,16.75,16.77,16.35,16.61,493100.0,12.7326,12.7478,12.4286,12.6262,493100.0
2008-10-10 13:40:00,16.6,16.61,15.93,15.93,606200.0,12.6186,12.6262,12.1093,12.1093,606200.0
2008-10-10 13:50:00,15.94,16.27,15.88,16.17,749000.0,12.1169,12.3677,12.0713,12.2917,749000.0
2008-10-10 14:00:00,16.16,16.68,15.9,16.68,703400.0,12.2841,12.6794,12.0865,12.6794,703400.0
2008-10-10 14:10:00,16.67,16.85,16.28,16.31,835100.0,12.6718,12.8086,12.3753,12.3982,835100.0
2008-10-10 14:20:00,16.31,16.58,15.66,15.68,958000.0,12.3982,12.6034,11.904,11.9193,958000.0
2008-10-10 14:30:00,15.7,16.05,15.55,15.96,778400.0,11.9345,12.2005,11.8204,12.1321,778400.0
2008-10-10 14:40:00,15.96,16.15,15.65,15.95,761600.0,12.1321,12.2765,11.8964,12.1245,761600.0
2008-10-10 14:50:00,15.94,16.04,15.74,16.02,808700.0,12.1169,12.1929,11.9649,12.1777,808700.0
2008-10-10 15:00:00,16.02,16.53,15.94,16.35,1269300.0,12.1777,12.5654,12.1169,12.4286,1269300.0
2008-10-10 15:10:00,16.35,17.6,16.32,17.37,1629200.0,12.4286,13.3788,12.4058,13.2039,1629200.0
2008-10-10 15:20:00,17.39,18.11,17.32,17.75,2049800.0,13.2191,13.7664,13.1659,13.4928,2049800.0
2008-10-10 15:30:00,17.77,18.76,17.55,17.86,2071500.0,13.508,14.2605,13.3407,13.5764,2071500.0
2008-10-10 15:40:00,17.88,17.98,17.18,17.64,2487600.0,13.5916,13.6676,13.0595,13.4092,2487600.0
2008-10-10 15:50:00,17.64,17.95,17.36,17.83,3315000.0,13.4092,13.6448,13.1963,13.5536,3315000.0
2008-10-13 09:30:00,18.75,18.86,18.25,18.36,1274300.0,14.2529,14.3366,13.8729,13.9565,1274300.0
2008-10-13 09:40:00,18.36,18.55,18.1,18.13,1447700.0,13.9565,14.1009,13.7588,13.7816,1447700.0
2008-10-13 09:50:00,18.14,18.42,17.94,18.3,1755300.0,13.7892,14.0021,13.6372,13.9109,1755300.0
2008-10-13 10:00:00,18.3,18.57,18.24,18.29,1017000.0,13.9109,14.1161,13.8653,13.9033,1017000.0
2008-10-13 10:10:00,18.29,18.69,18.25,18.66,1029000.0,13.9033,14.2073,13.8729,14.1845,1029000.0
2008-10-13 10:20:00,18.66,19.12,18.65,19.04,774100.0,14.1845,14.5342,14.1769,14.4734,774100.0
2008-10-13 10:30:00,19.04,19.24,18.85,19.15,823700.0,14.4734,14.6254,14.3289,14.557,823700.0
2008-10-13 10:40:00,19.15,19.36,18.8,19.0,601100.0,14.557,14.7166,14.2909,14.443,601100.0
2008-10-13 10:50:00,19.0,19.3,18.94,19.3,721600.0,14.443,14.671,14.3974,14.671,721600.0
2008-10-13 11:00:00,19.3,19.44,19.2,19.27,595700.0,14.671,14.7774,14.595,14.6482,595700.0
2008-10-13 11:10:00,19.26,19.31,19.04,19.04,449000.0,14.6406,14.6786,14.4734,14.4734,449000.0
2008-10-13 11:20:00,19.04,19.06,18.8,18.86,595800.0,14.4734,14.4886,14.2909,14.3366,595800.0
2008-10-13 11:30:00,18.88,19.15,18.83,19.15,436800.0,14.3518,14.557,14.3137,14.557,436800.0
2008-10-13 11:40:00,19.15,19.38,19.08,19.13,478600.0,14.557,14.7318,14.5038,14.5418,478600.0
2008-10-13 11:50:00,19.13,19.16,18.98,19.15,307500.0,14.5418,14.5646,14.4278,14.557,307500.0
2008-10-13 12:00:00,19.14,19.48,19.12,19.43,669800.0,14.5494,14.8078,14.5342,14.7698,669800.0
2008-10-13 12:10:00,19.42,19.59,19.35,19.53,500600.0,14.7622,14.8915,14.709,14.8459,500600.0
2008-10-13 12:20:00,19.53,19.64,19.42,19.54,374200.0,14.8459,14.9295,14.7622,14.8535,374200.0
2008-10-13 12:30:00,19.52,19.63,19.48,19.51,398000.0,14.8383,14.9219,14.8078,14.8307,398000.0
2008-10-13 12:40:00,19.51,19.75,19.51,19.75,236000.0,14.8307,15.0131,14.8307,15.0131,236000.0
2008-10-13 12:50:00,19.75,19.78,19.5,19.74,507000.0,15.0131,15.0359,14.8231,15.0055,507000.0
2008-10-13 13:00:00,19.74,19.98,19.74,19.95,433700.0,15.0055,15.1879,15.0055,15.1651,433700.0
2008-10-13 13:10:00,19.95,19.95,19.77,19.78,570100.0,15.1651,15.1651,15.0283,15.0359,570100.0
2008-10-13 13:20:00,19.78,20.0,19.74,20.0,630000.0,15.0359,15.2031,15.0055,15.2031,630000.0
2008-10-13 13:30:00,19.99,20.37,19.95,20.25,862800.0,15.1955,15.4844,15.1651,15.3932,862800.0
2008-10-13 13:40:00,20.25,20.3,20.11,20.13,609400.0,15.3932,15.4312,15.2867,15.3019,609400.0
2008-10-13 13:50:00,20.14,20.17,20.0,20.03,735100.0,15.3096,15.3324,15.2031,15.2259,735100.0
2008-10-13 14:00:00,20.03,20.18,19.87,19.95,800700.0,15.2259,15.34,15.1043,15.1651,800700.0
2008-10-13 14:10:00,19.95,20.05,19.88,19.93,427000.0,15.1651,15.2411,15.1119,15.1499,427000.0
2008-10-13 14:20:00,19.93,19.99,19.71,19.72,681100.0,15.1499,15.1955,14.9827,14.9903,681100.0
2008-10-13 14:30:00,19.73,19.98,19.7,19.97,581100.0,14.9979,15.1879,14.9751,15.1803,581100.0
2008-10-13 14:40:00,19.98,20.31,19.96,20.27,555400.0,15.1879,15.4388,15.1727,15.4084,555400.0
2008-10-13 14:50:00,20.27,20.5,20.1,20.5,606800.0,15.4084,15.5832,15.2791,15.5832,606800.0
2008-10-13 15:00:00,20.49,20.74,20.47,20.55,907400.0,15.5756,15.7656,15.5604,15.6212,907400.0
2008-10-13 15:10:00,20.55,20.87,20.54,20.87,742500.0,15.6212,15.8645,15.6136,15.8645,742500.0
2008-10-13 15:20:00,20.87,21.0,20.72,20.84,845800.0,15.8645,15.9633,15.7504,15.8417,845800.0
2008-10-13 15:30:00,20.84,20.97,20.74,20.86,1117200.0,15.8417,15.9405,15.7656,15.8569,1117200.0
2008-10-13 15:40:00,20.86,21.07,20.65,21.07,1474300.0,15.8569,16.0165,15.6972,16.0165,1474300.0
2008-10-13 15:50:00,21.07,21.85,21.03,21.78,2552700.0,16.0165,16.6094,15.9861,16.5562,2552700.0
2008-10-14 09:30:00,23.13,23.48,22.81,23.16,1393200.0,17.5824,17.8485,17.3392,17.6052,1393200.0
2008-10-14 09:40:00,23.15,23.16,22.0,22.41,1325400.0,17.5976,17.6052,16.7234,17.0351,1325400.0
2008-10-14 09:50:00,22.42,22.7,21.43,21.48,1301900.0,17.0427,17.2556,16.2902,16.3282,1301900.0
2008-10-14 10:00:00,21.48,22.25,21.44,21.98,1084200.0,16.3282,16.9135,16.2978,16.7082,1084200.0
2008-10-14 10:10:00,21.98,22.2,21.68,21.91,1195000.0,16.7082,16.8755,16.4802,16.655,1195000.0
2008-10-14 10:20:00,21.91,22.0,21.71,21.91,867400.0,16.655,16.7234,16.503,16.655,867400.0
2008-10-14 10:30:00,21.91,22.04,21.55,21.63,966200.0,16.655,16.7538,16.3814,16.4422,966200.0
2008-10-14 10:40:00,21.63,21.75,21.01,21.02,1117100.0,16.4422,16.5334,15.9709,15.9785,1117100.0
2008-10-14 10:50:00,21.03,21.4,21.03,21.23,874800.0,15.9861,16.2673,15.9861,16.1381,874800.0
2008-10-14 11:00:00,21.23,21.5,21.03,21.23,838500.0,16.1381,16.3434,15.9861,16.1381,838500.0
2008-10-14 11:10:00,21.23,21.25,20.92,21.06,592500.0,16.1381,16.1533,15.9025,16.0089,592500.0
2008-10-14 11:20:00,21.07,21.45,20.87,21.32,692100.0,16.0165,16.3054,15.8645,16.2065,692100.0
2008-10-14 11:30:00,21.32,21.5,21.18,21.29,602900.0,16.2065,16.3434,16.1001,16.1837,602900.0
2008-10-14 11:40:00,21.28,21.78,21.21,21.7,478200.0,16.1761,16.5562,16.1229,16.4954,478200.0
2008-10-14 11:50:00,21.68,21.81,21.57,21.62,431400.0,16.4802,16.579,16.3966,16.4346,431400.0
2008-10-14 12:00:00,21.62,21.64,21.4,21.59,431000.0,16.4346,16.4498,16.2673,16.4118,431000.0
2008-10-14 12:10:00,21.58,21.71,21.51,21.56,267400.0,16.4042,16.503,16.351,16.389,267400.0
2008-10-14 12:20:00,21.55,21.61,21.42,21.57,356700.0,16.3814,16.427,16.2826,16.3966,356700.0
2008-10-14 12:30:00,21.57,21.87,21.49,21.8,341900.0,16.3966,16.6246,16.3358,16.5714,341900.0
2008-10-14 12:40:00,21.8,21.9,21.63,21.88,354700.0,16.5714,16.6474,16.4422,16.6322,354700.0
2008-10-14 12:50:00,21.88,21.94,21.56,21.57,291200.0,16.6322,16.6778,16.389,16.3966,291200.0
2008-10-14 13:00:00,21.58,21.81,21.47,21.74,359500.0,16.4042,16.579,16.3206,16.5258,359500.0
2008-10-14 13:10:00,21.74,21.82,21.57,21.6,357500.0,16.5258,16.5866,16.3966,16.4194,357500.0
2008-10-14 13:20:00,21.61,21.62,21.33,21.5,520100.0,16.427,16.4346,16.2141,16.3434,520100.0
2008-10-14 13:30:00,21.5,21.64,21.44,21.47,549800.0,16.3434,16.4498,16.2978,16.3206,549800.0
2008-10-14 13:40:00,21.46,21.65,21.39,21.5,610400.0,16.313,16.4574,16.2597,16.3434,610400.0
2008-10-14 13:50:00,21.51,21.56,21.13,21.17,458300.0,16.351,16.389,16.0621,16.0925,458300.0
2008-10-14 14:00:00,21.16,21.26,20.88,20.91,657700.0,16.0849,16.1609,15.8721,15.8949,657700.0
2008-10-14 14:10:00,20.92,20.97,20.48,20.54,721500.0,15.9025,15.9405,15.568,15.6136,721500.0
2008-10-14 14:20:00,20.54,21.0,20.42,20.99,897700.0,15.6136,15.9633,15.5224,15.9557,897700.0
2008-10-14 14:30:00,20.99,21.06,20.5,20.6,729400.0,15.9557,16.0089,15.5832,15.6592,729400.0
2008-10-14 14:40:00,20.59,20.61,20.02,20.12,683300.0,15.6516,15.6668,15.2183,15.2943,683300.0
2008-10-14 14:50:00,20.12,20.33,20.02,20.12,663900.0,15.2943,15.454,15.2183,15.2943,663900.0
2008-10-14 15:00:00,20.14,20.78,20.05,20.75,889700.0,15.3096,15.7961,15.2411,15.7732,889700.0
2008-10-14 15:10:00,20.75,21.06,20.64,20.77,730000.0,15.7732,16.0089,15.6896,15.7884,730000.0
2008-10-14 15:20:00,20.77,21.06,20.68,21.05,731300.0,15.7884,16.0089,15.72,16.0013,731300.0
2008-10-14 15:30:00,21.05,21.4,20.75,20.84,1023900.0,16.0013,16.2673,15.7732,15.8417,1023900.0
2008-10-14 15:40:00,20.84,21.5,20.8,21.36,1176600.0,15.8417,16.3434,15.8113,16.2369,1176600.0
2008-10-14 15:50:00,21.35,21.5,21.21,21.31,1478200.0,16.2293,16.3434,16.1229,16.1989,1478200.0
2008-10-15 09:30:00,20.41,20.45,19.5,19.76,793900.0,15.5148,15.5452,14.8231,15.0207,793900.0
2008-10-15 09:40:00,19.76,20.17,19.7,19.85,763000.0,15.0207,15.3324,14.9751,15.0891,763000.0
2008-10-15 09:50:00,19.86,19.98,19.74,19.83,759000.0,15.0967,15.1879,15.0055,15.0739,759000.0
2008-10-15 10:00:00,19.84,19.87,19.65,19.76,868700.0,15.0815,15.1043,14.9371,15.0207,868700.0
2008-10-15 10:10:00,19.77,19.83,19.58,19.61,771000.0,15.0283,15.0739,14.8839,14.9067,771000.0
2008-10-15 10:20:00,19.6,19.79,19.42,19.48,517400.0,14.8991,15.0435,14.7622,14.8078,517400.0
2008-10-15 10:30:00,19.48,19.63,19.31,19.4,583000.0,14.8078,14.9219,14.6786,14.747,583000.0
2008-10-15 10:40:00,19.4,19.49,18.92,18.97,719000.0,14.747,14.8154,14.3822,14.4202,719000.0
2008-10-15 10:50:00,18.97,19.09,18.69,18.71,477900.0,14.4202,14.5114,14.2073,14.2225,477900.0
2008-10-15 11:00:00,18.71,18.83,18.61,18.8,488900.0,14.2225,14.3137,14.1465,14.2909,488900.0
2008-10-15 11:10:00,18.79,19.22,18.73,19.08,539300.0,14.2833,14.6102,14.2377,14.5038,539300.0
2008-10-15 11:20:00,19.09,19.19,18.93,19.05,506600.0,14.5114,14.5874,14.3898,14.481,506600.0
2008-10-15 11:30:00,19.05,19.26,18.98,19.22,623400.0,14.481,14.6406,14.4278,14.6102,623400.0
2008-10-15 11:40:00,19.22,19.49,19.21,19.44,606900.0,14.6102,14.8154,14.6026,14.7774,606900.0
2008-10-15 11:50:00,19.44,19.51,19.23,19.36,579300.0,14.7774,14.8307,14.6178,14.7166,579300.0
2008-10-15 12:00:00,19.36,19.6,19.26,19.28,632700.0,14.7166,14.8991,14.6406,14.6558,632700.0
2008-10-15 12:10:00,19.28,19.34,19.05,19.11,571200.0,14.6558,14.7014,14.481,14.5266,571200.0
2008-10-15 12:20:00,19.11,19.16,18.74,18.76,495300.0,14.5266,14.5646,14.2453,14.2605,495300.0
2008-10-15 12:30:00,18.75,19.06,18.74,19.02,503700.0,14.2529,14.4886,14.2453,14.4582,503700.0
2008-10-15 12:40:00,19.0,19.29,18.94,18.98,476900.0,14.443,14.6634,14.3974,14.4278,476900.0
2008-10-15 12:50:00,18.99,19.14,18.91,18.96,448400.0,14.4354,14.5494,14.3746,14.4126,448400.0
2008-10-15 13:00:00,18.97,18.97,18.64,18.74,570100.0,14.4202,14.4202,14.1693,14.2453,570100.0
2008-10-15 13:10:00,18.74,18.77,18.38,18.39,428700.0,14.2453,14.2681,13.9717,13.9793,428700.0
2008-10-15 13:20:00,18.39,18.56,18.16,18.17,629900.0,13.9793,14.1085,13.8044,13.812,629900.0
2008-10-15 13:30:00,18.17,18.18,17.88,17.93,1112100.0,13.812,13.8196,13.5916,13.6296,1112100.0
2008-10-15 13:40:00,17.92,18.18,17.8,18.15,940000.0,13.622,13.8196,13.5308,13.7968,940000.0
2008-10-15 13:50:00,18.16,18.23,17.91,18.01,481500.0,13.8044,13.8577,13.6144,13.6904,481500.0
2008-10-15 14:00:00,18.02,18.11,17.81,18.07,528400.0,13.698,13.7664,13.5384,13.736,528400.0
2008-10-15 14:10:00,18.08,18.27,18.07,18.11,658200.0,13.7436,13.8881,13.736,13.7664,658200.0
2008-10-15 14:20:00,18.12,18.63,18.11,18.46,581100.0,13.774,14.1617,13.7664,14.0325,581100.0
2008-10-15 14:30:00,18.48,18.66,18.28,18.28,440300.0,14.0477,14.1845,13.8957,13.8957,440300.0
2008-10-15 14:40:00,18.28,18.81,18.25,18.81,605400.0,13.8957,14.2985,13.8729,14.2985,605400.0
2008-10-15 14:50:00,18.81,18.85,18.51,18.53,533900.0,14.2985,14.3289,14.0705,14.0857,533900.0
2008-10-15 15:00:00,18.53,18.97,18.44,18.87,1263000.0,14.0857,14.4202,14.0173,14.3442,1263000.0
2008-10-15 15:10:00,18.93,18.99,18.62,18.78,1056800.0,14.3898,14.4354,14.1541,14.2757,1056800.0
2008-10-15 15:20:00,18.76,18.82,18.37,18.52,792500.0,14.2605,14.3061,13.9641,14.0781,792500.0
2008-10-15 15:30:00,18.52,18.55,18.1,18.1,685400.0,14.0781,14.1009,13.7588,13.7588,685400.0
2008-10-15 15:40:00,18.11,18.37,17.91,17.95,1085200.0,13.7664,13.9641,13.6144,13.6448,1085200.0
2008-10-15 15:50:00,17.94,17.95,17.6,17.7,1870400.0,13.6372,13.6448,13.3788,13.4548,1870400.0
2008-10-16 09:30:00,18.02,18.12,17.0,17.76,1329600.0,13.698,13.774,12.9227,13.5004,1329600.0
2008-10-16 09:40:00,17.76,18.48,17.76,18.48,1295400.0,13.5004,14.0477,13.5004,14.0477,1295400.0
2008-10-16 09:50:00,18.46,18.58,17.52,17.76,1345600.0,14.0325,14.1237,13.3179,13.5004,1345600.0
2008-10-16 10:00:00,17.78,17.83,17.25,17.36,1302100.0,13.5156,13.5536,13.1127,13.1963,1302100.0
2008-10-16 10:10:00,17.37,17.49,16.67,16.78,1280900.0,13.2039,13.2951,12.6718,12.7554,1280900.0
2008-10-16 10:20:00,16.78,17.28,16.75,16.99,1013000.0,12.7554,13.1355,12.7326,12.9151,1013000.0
2008-10-16 10:30:00,16.99,17.04,16.72,16.84,848200.0,12.9151,12.9531,12.7098,12.801,848200.0
2008-10-16 10:40:00,16.85,17.34,16.68,17.29,902500.0,12.8086,13.1811,12.6794,13.1431,902500.0
2008-10-16 10:50:00,17.28,17.45,16.89,16.95,914400.0,13.1355,13.2647,12.839,12.8847,914400.0
2008-10-16 11:00:00,16.94,17.04,16.59,16.64,1041100.0,12.8771,12.9531,12.611,12.649,1041100.0
2008-10-16 11:10:00,16.65,16.75,16.32,16.65,843700.0,12.6566,12.7326,12.4058,12.6566,843700.0
2008-10-16 11:20:00,16.61,16.85,16.45,16.48,732400.0,12.6262,12.8086,12.5046,12.5274,732400.0
2008-10-16 11:30:00,16.48,16.85,16.46,16.66,1063700.0,12.5274,12.8086,12.5122,12.6642,1063700.0
2008-10-16 11:40:00,16.67,17.01,16.54,16.87,917300.0,12.6718,12.9303,12.573,12.8238,917300.0
2008-10-16 11:50:00,16.87,17.25,16.64,16.85,1165900.0,12.8238,13.1127,12.649,12.8086,1165900.0
2008-10-16 12:00:00,16.85,16.85,16.51,16.78,670700.0,12.8086,12.8086,12.5502,12.7554,670700.0
2008-10-16 12:10:00,16.77,17.33,16.76,17.05,935400.0,12.7478,13.1735,12.7402,12.9607,935400.0
2008-10-16 12:20:00,17.04,17.31,16.85,16.85,825300.0,12.9531,13.1583,12.8086,12.8086,825300.0
2008-10-16 12:30:00,16.85,16.97,16.69,16.93,658200.0,12.8086,12.8999,12.687,12.8694,658200.0
2008-10-16 12:40:00,16.96,17.06,16.6,16.76,726500.0,12.8923,12.9683,12.6186,12.7402,726500.0
2008-10-16 12:50:00,16.75,16.82,16.55,16.61,624200.0,12.7326,12.7858,12.5806,12.6262,624200.0
2008-10-16 13:00:00,16.61,16.79,16.53,16.56,576100.0,12.6262,12.763,12.5654,12.5882,576100.0
2008-10-16 13:10:00,16.56,16.8,16.52,16.59,446200.0,12.5882,12.7706,12.5578,12.611,446200.0
2008-10-16 13:20:00,16.59,16.78,16.46,16.49,448900.0,12.611,12.7554,12.5122,12.535,448900.0
2008-10-16 13:30:00,16.49,16.6,16.34,16.38,543700.0,12.535,12.6186,12.421,12.4514,543700.0
2008-10-16 13:40:00,16.37,16.42,16.17,16.34,691300.0,12.4438,12.4818,12.2917,12.421,691300.0
2008-10-16 13:50:00,16.35,16.87,16.35,16.69,885900.0,12.4286,12.8238,12.4286,12.687,885900.0
2008-10-16 14:00:00,16.7,16.81,16.67,16.7,846400.0,12.6946,12.7782,12.6718,12.6946,846400.0
2008-10-16 14:10:00,16.68,16.75,16.64,16.66,727100.0,12.6794,12.7326,12.649,12.6642,727100.0
2008-10-16 14:20:00,16.65,16.7,16.37,16.49,775300.0,12.6566,12.6946,12.4438,12.535,775300.0
2008-10-16 14:30:00,16.48,16.73,16.42,16.73,943000.0,12.5274,12.7174,12.4818,12.7174,943000.0
2008-10-16 14:40:00,16.73,17.05,16.61,17.02,963400.0,12.7174,12.9607,12.6262,12.9379,963400.0
2008-10-16 14:50:00,17.03,17.29,16.83,16.87,791300.0,12.9455,13.1431,12.7934,12.8238,791300.0
2008-10-16 15:00:00,16.88,17.07,16.76,17.07,1003300.0,12.8314,12.9759,12.7402,12.9759,1003300.0
2008-10-16 15:10:00,17.07,17.15,16.77,16.78,1648300.0,12.9759,13.0367,12.7478,12.7554,1648300.0
2008-10-16 15:20:00,16.78,17.04,16.74,16.98,1663200.0,12.7554,12.9531,12.725,12.9075,1663200.0
2008-10-16 15:30:00,16.98,17.12,16.85,17.0,1456400.0,12.9075,13.0139,12.8086,12.9227,1456400.0
2008-10-16 15:40:00,17.01,17.4,17.0,17.39,1341500.0,12.9303,13.2267,12.9227,13.2191,1341500.0
2008-10-16 15:50:00,17.39,17.9,17.36,17.8,1831400.0,13.2191,13.6068,13.1963,13.5308,1831400.0
2008-10-17 09:30:00,17.25,17.34,16.56,16.67,1477900.0,13.1127,13.1811,12.5882,12.6718,1477900.0
2008-10-17 09:40:00,16.66,17.43,16.65,16.97,796100.0,12.6642,13.2495,12.6566,12.8999,796100.0
2008-10-17 09:50:00,16.98,17.38,16.8,17.08,1358600.0,12.9075,13.2115,12.7706,12.9835,1358600.0
2008-10-17 10:00:00,17.07,17.21,16.89,17.02,998600.0,12.9759,13.0823,12.839,12.9379,998600.0
2008-10-17 10:10:00,17.02,17.09,16.88,16.91,937100.0,12.9379,12.9911,12.8314,12.8542,937100.0
2008-10-17 10:20:00,16.91,17.34,16.88,17.31,948500.0,12.8542,13.1811,12.8314,13.1583,948500.0
2008-10-17 10:30:00,17.33,17.49,17.18,17.44,890800.0,13.1735,13.2951,13.0595,13.2571,890800.0
2008-10-17 10:40:00,17.43,17.92,17.34,17.89,629200.0,13.2495,13.622,13.1811,13.5992,629200.0
2008-10-17 10:50:00,17.89,17.9,17.52,17.67,787100.0,13.5992,13.6068,13.3179,13.432,787100.0
2008-10-17 11:00:00,17.68,17.92,17.6,17.88,619700.0,13.4396,13.622,13.3788,13.5916,619700.0
2008-10-17 11:10:00,17.88,17.9,17.6,17.63,631200.0,13.5916,13.6068,13.3788,13.4016,631200.0
2008-10-17 11:20:00,17.63,17.68,17.43,17.46,524000.0,13.4016,13.4396,13.2495,13.2723,524000.0
2008-10-17 11:30:00,17.45,17.67,17.44,17.51,451400.0,13.2647,13.432,13.2571,13.3103,451400.0
2008-10-17 11:40:00,17.53,17.66,17.51,17.63,351200.0,13.3255,13.4244,13.3103,13.4016,351200.0
2008-10-17 11:50:00,17.64,17.89,17.64,17.87,285400.0,13.4092,13.5992,13.4092,13.584,285400.0
2008-10-17 12:00:00,17.87,18.0,17.79,17.95,411400.0,13.584,13.6828,13.5232,13.6448,411400.0
2008-10-17 12:10:00,17.96,18.1,17.89,18.08,360900.0,13.6524,13.7588,13.5992,13.7436,360900.0
2008-10-17 12:20:00,18.08,18.22,18.07,18.12,292500.0,13.7436,13.8501,13.736,13.774,292500.0
2008-10-17 12:30:00,18.12,18.2,17.97,18.18,344100.0,13.774,13.8348,13.66,13.8196,344100.0
2008-10-17 12:40:00,18.18,18.55,18.17,18.49,613200.0,13.8196,14.1009,13.812,14.0553,613200.0
2008-10-17 12:50:00,18.49,18.86,18.38,18.85,788100.0,14.0553,14.3366,13.9717,14.3289,788100.0
2008-10-17 13:00:00,18.84,19.04,18.81,18.89,1012200.0,14.3213,14.4734,14.2985,14.3594,1012200.0
2008-10-17 13:10:00,18.88,19.08,18.82,19.05,585500.0,14.3518,14.5038,14.3061,14.481,585500.0
2008-10-17 13:20:00,19.04,19.33,19.03,19.32,625300.0,14.4734,14.6938,14.4658,14.6862,625300.0
2008-10-17 13:30:00,19.33,19.86,19.29,19.82,1251200.0,14.6938,15.0967,14.6634,15.0663,1251200.0
2008-10-17 13:40:00,19.81,19.88,19.26,19.33,806100.0,15.0587,15.1119,14.6406,14.6938,806100.0
2008-10-17 13:50:00,19.34,19.48,19.15,19.28,559200.0,14.7014,14.8078,14.557,14.6558,559200.0
2008-10-17 14:00:00,19.28,19.55,19.23,19.29,621600.0,14.6558,14.8611,14.6178,14.6634,621600.0
2008-10-17 14:10:00,19.3,19.36,19.07,19.07,652800.0,14.671,14.7166,14.4962,14.4962,652800.0
2008-10-17 14:20:00,19.07,19.12,18.61,18.69,634100.0,14.4962,14.5342,14.1465,14.2073,634100.0
2008-10-17 14:30:00,18.7,18.91,18.34,18.35,683400.0,14.2149,14.3746,13.9413,13.9489,683400.0
2008-10-17 14:40:00,18.35,18.75,18.2,18.65,887400.0,13.9489,14.2529,13.8348,14.1769,887400.0
2008-10-17 14:50:00,18.65,18.73,18.44,18.6,656800.0,14.1769,14.2377,14.0173,14.1389,656800.0
2008-10-17 15:00:00,18.6,18.95,18.53,18.75,650000.0,14.1389,14.405,14.0857,14.2529,650000.0
2008-10-17 15:10:00,18.75,18.75,18.03,18.03,798200.0,14.2529,14.2529,13.7056,13.7056,798200.0
2008-10-17 15:20:00,18.03,18.25,17.73,18.19,1114300.0,13.7056,13.8729,13.4776,13.8272,1114300.0
2008-10-17 15:30:00,18.2,18.34,17.9,18.09,924600.0,13.8348,13.9413,13.6068,13.7512,924600.0
2008-10-17 15:40:00,18.09,18.34,18.01,18.03,813700.0,13.7512,13.9413,13.6904,13.7056,813700.0
2008-10-17 15:50:00,18.03,18.3,17.88,18.23,1161300.0,13.7056,13.9109,13.5916,13.8577,1161300.0
2008-10-20 09:30:00,21.99,22.53,20.71,21.33,3697100.0,16.7158,17.1263,15.7428,16.2141,3697100.0
2008-10-20 09:40:00,21.31,21.48,21.05,21.13,2112400.0,16.1989,16.3282,16.0013,16.0621,2112400.0
2008-10-20 09:50:00,21.13,21.26,20.42,20.71,1303200.0,16.0621,16.1609,15.5224,15.7428,1303200.0
2008-10-20 10:00:00,20.71,20.91,20.51,20.56,1050900.0,15.7428,15.8949,15.5908,15.6288,1050900.0
2008-10-20 10:10:00,20.55,20.62,20.09,20.42,1026200.0,15.6212,15.6744,15.2715,15.5224,1026200.0
2008-10-20 10:20:00,20.42,20.46,20.0,20.03,733100.0,15.5224,15.5528,15.2031,15.2259,733100.0
2008-10-20 10:30:00,20.03,20.46,19.89,20.19,1091200.0,15.2259,15.5528,15.1195,15.3476,1091200.0
2008-10-20 10:40:00,20.18,20.27,19.93,20.14,621400.0,15.34,15.4084,15.1499,15.3096,621400.0
2008-10-20 10:50:00,20.14,20.25,19.25,19.62,1027200.0,15.3096,15.3932,14.633,14.9143,1027200.0
2008-10-20 11:00:00,19.62,19.63,19.32,19.36,713200.0,14.9143,14.9219,14.6862,14.7166,713200.0
2008-10-20 11:10:00,19.35,19.73,19.17,19.72,690900.0,14.709,14.9979,14.5722,14.9903,690900.0
2008-10-20 11:20:00,19.71,19.84,19.48,19.79,431800.0,14.9827,15.0815,14.8078,15.0435,431800.0
2008-10-20 11:30:00,19.8,19.98,19.72,19.85,558000.0,15.0511,15.1879,14.9903,15.0891,558000.0
2008-10-20 11:40:00,19.85,20.0,19.55,19.86,444500.0,15.0891,15.2031,14.8611,15.0967,444500.0
2008-10-20 11:50:00,19.86,19.91,19.72,19.74,355800.0,15.0967,15.1347,14.9903,15.0055,355800.0
2008-10-20 12:00:00,19.75,19.76,19.15,19.55,582100.0,15.0131,15.0207,14.557,14.8611,582100.0
2008-10-20 12:10:00,19.56,19.86,19.54,19.72,486800.0,14.8687,15.0967,14.8535,14.9903,486800.0
2008-10-20 12:20:00,19.73,19.81,19.4,19.68,513700.0,14.9979,15.0587,14.747,14.9599,513700.0
2008-10-20 12:30:00,19.68,19.75,19.58,19.62,320100.0,14.9599,15.0131,14.8839,14.9143,320100.0
2008-10-20 12:40:00,19.63,19.68,19.41,19.65,358700.0,14.9219,14.9599,14.7546,14.9371,358700.0
2008-10-20 12:50:00,19.66,19.69,19.52,19.59,378800.0,14.9447,14.9675,14.8383,14.8915,378800.0
2008-10-20 13:00:00,19.58,19.63,19.43,19.55,245600.0,14.8839,14.9219,14.7698,14.8611,245600.0
2008-10-20 13:10:00,19.54,19.77,19.52,19.73,294700.0,14.8535,15.0283,14.8383,14.9979,294700.0
2008-10-20 13:20:00,19.72,19.94,19.71,19.77,437100.0,14.9903,15.1575,14.9827,15.0283,437100.0
2008-10-20 13:30:00,19.76,20.05,19.75,19.88,473700.0,15.0207,15.2411,15.0131,15.1119,473700.0
2008-10-20 13:40:00,19.9,20.06,19.75,20.02,386900.0,15.1271,15.2487,15.0131,15.2183,386900.0
2008-10-20 13:50:00,20.02,20.16,19.96,20.12,676000.0,15.2183,15.3248,15.1727,15.2943,676000.0
2008-10-20 14:00:00,20.13,20.29,20.05,20.21,623700.0,15.3019,15.4236,15.2411,15.3628,623700.0
2008-10-20 14:10:00,20.21,20.23,19.92,19.93,461500.0,15.3628,15.378,15.1423,15.1499,461500.0
2008-10-20 14:20:00,19.94,20.13,19.93,20.04,471800.0,15.1575,15.3019,15.1499,15.2335,471800.0
2008-10-20 14:30:00,20.05,20.05,19.89,19.91,680500.0,15.2411,15.2411,15.1195,15.1347,680500.0
2008-10-20 14:40:00,19.91,20.15,19.89,20.03,400200.0,15.1347,15.3172,15.1195,15.2259,400200.0
2008-10-20 14:50:00,20.04,20.14,19.93,20.11,344900.0,15.2335,15.3096,15.1499,15.2867,344900.0
2008-10-20 15:00:00,20.11,20.21,19.94,20.17,567100.0,15.2867,15.3628,15.1575,15.3324,567100.0
2008-10-20 15:10:00,20.18,20.35,20.07,20.24,645900.0,15.34,15.4692,15.2563,15.3856,645900.0
2008-10-20 15:20:00,20.24,20.28,20.07,20.09,567000.0,15.3856,15.416,15.2563,15.2715,567000.0
2008-10-20 15:30:00,20.09,20.5,19.95,20.37,912200.0,15.2715,15.5832,15.1651,15.4844,912200.0
2008-10-20 15:40:00,20.38,20.55,20.28,20.55,1031000.0,15.492,15.6212,15.416,15.6212,1031000.0
2008-10-20 15:50:00,20.55,20.95,20.55,20.8,1756700.0,15.6212,15.9253,15.6212,15.8113,1756700.0
2008-10-21 09:30:00,20.33,20.35,19.85,20.06,833400.0,15.454,15.4692,15.0891,15.2487,833400.0
2008-10-21 09:40:00,20.05,20.55,20.05,20.49,628300.0,15.2411,15.6212,15.2411,15.5756,628300.0
2008-10-21 09:50:00,20.47,20.5,20.15,20.45,667900.0,15.5604,15.5832,15.3172,15.5452,667900.0
2008-10-21 10:00:00,20.45,20.86,20.34,20.84,543500.0,15.5452,15.8569,15.4616,15.8417,543500.0
2008-10-21 10:10:00,20.84,21.06,20.72,20.94,690400.0,15.8417,16.0089,15.7504,15.9177,690400.0
2008-10-21 10:20:00,20.94,21.18,20.82,21.09,688800.0,15.9177,16.1001,15.8265,16.0317,688800.0
2008-10-21 10:30:00,21.08,21.08,20.78,20.96,624200.0,16.0241,16.0241,15.7961,15.9329,624200.0
2008-10-21 10:40:00,20.96,21.15,20.79,20.87,643700.0,15.9329,16.0773,15.8037,15.8645,643700.0
2008-10-21 10:50:00,20.85,20.89,20.76,20.8,765200.0,15.8493,15.8797,15.7808,15.8113,765200.0
2008-10-21 11:00:00,20.81,21.02,20.74,20.85,618400.0,15.8189,15.9785,15.7656,15.8493,618400.0
2008-10-21 11:10:00,20.85,20.95,20.76,20.82,490100.0,15.8493,15.9253,15.7808,15.8265,490100.0
2008-10-21 11:20:00,20.83,20.96,20.75,20.9,486300.0,15.8341,15.9329,15.7732,15.8873,486300.0
2008-10-21 11:30:00,20.91,21.09,20.89,21.0,581800.0,15.8949,16.0317,15.8797,15.9633,581800.0
2008-10-21 11:40:00,21.0,21.09,20.9,20.9,602600.0,15.9633,16.0317,15.8873,15.8873,602600.0
2008-10-21 11:50:00,20.91,20.92,20.5,20.51,989300.0,15.8949,15.9025,15.5832,15.5908,989300.0
2008-10-21 12:00:00,20.52,20.8,20.41,20.79,838100.0,15.5984,15.8113,15.5148,15.8037,838100.0
2008-10-21 12:10:00,20.79,20.85,20.55,20.6,552800.0,15.8037,15.8493,15.6212,15.6592,552800.0
2008-10-21 12:20:00,20.6,20.84,20.59,20.8,457000.0,15.6592,15.8417,15.6516,15.8113,457000.0
2008-10-21 12:30:00,20.81,20.98,20.78,20.96,341300.0,15.8189,15.9481,15.7961,15.9329,341300.0
2008-10-21 12:40:00,20.96,20.97,20.78,20.87,404100.0,15.9329,15.9405,15.7961,15.8645,404100.0
2008-10-21 12:50:00,20.87,20.92,20.74,20.76,495200.0,15.8645,15.9025,15.7656,15.7808,495200.0
2008-10-21 13:00:00,20.76,20.85,20.73,20.76,651100.0,15.7808,15.8493,15.758,15.7808,651100.0
2008-10-21 13:10:00,20.76,20.85,20.68,20.84,306900.0,15.7808,15.8493,15.72,15.8417,306900.0
2008-10-21 13:20:00,20.84,21.08,20.84,21.0,525200.0,15.8417,16.0241,15.8417,15.9633,525200.0
2008-10-21 13:30:00,21.0,21.34,20.96,21.32,680200.0,15.9633,16.2217,15.9329,16.2065,680200.0
2008-10-21 13:40:00,21.33,21.42,21.26,21.31,670500.0,16.2141,16.2826,16.1609,16.1989,670500.0
2008-10-21 13:50:00,21.3,21.36,21.15,21.16,522200.0,16.1913,16.2369,16.0773,16.0849,522200.0
2008-10-21 14:00:00,21.16,21.3,21.15,21.27,493900.0,16.0849,16.1913,16.0773,16.1685,493900.0
2008-10-21 14:10:00,21.27,21.45,21.22,21.44,715700.0,16.1685,16.3054,16.1305,16.2978,715700.0
2008-10-21 14:20:00,21.44,21.78,21.39,21.78,819800.0,16.2978,16.5562,16.2597,16.5562,819800.0
2008-10-21 14:30:00,21.78,21.82,21.6,21.74,479400.0,16.5562,16.5866,16.4194,16.5258,479400.0
2008-10-21 14:40:00,21.73,22.03,21.69,21.81,901700.0,16.5182,16.7462,16.4878,16.579,901700.0
2008-10-21 14:50:00,21.81,21.84,21.57,21.67,638400.0,16.579,16.6018,16.3966,16.4726,638400.0
2008-10-21 15:00:00,21.66,21.88,21.57,21.6,758600.0,16.465,16.6322,16.3966,16.4194,758600.0
2008-10-21 15:10:00,21.6,21.64,21.25,21.26,625800.0,16.4194,16.4498,16.1533,16.1609,625800.0
2008-10-21 15:20:00,21.25,21.28,20.91,21.01,1053700.0,16.1533,16.1761,15.8949,15.9709,1053700.0
2008-10-21 15:30:00,21.01,21.11,20.82,20.99,748800.0,15.9709,16.0469,15.8265,15.9557,748800.0
2008-10-21 15:40:00,20.99,21.1,20.48,20.6,1075600.0,15.9557,16.0393,15.568,15.6592,1075600.0
2008-10-21 15:50:00,20.6,20.88,20.6,20.76,1655400.0,15.6592,15.8721,15.6592,15.7808,1655400.0
2008-10-22 09:30:00,19.99,20.05,19.48,19.98,1092400.0,15.1955,15.2411,14.8078,15.1879,1092400.0
2008-10-22 09:40:00,19.98,20.04,19.73,19.73,955000.0,15.1879,15.2335,14.9979,14.9979,955000.0
2008-10-22 09:50:00,19.73,19.75,19.25,19.28,1014500.0,14.9979,15.0131,14.633,14.6558,1014500.0
2008-10-22 10:00:00,19.29,19.44,19.09,19.15,756900.0,14.6634,14.7774,14.5114,14.557,756900.0
2008-10-22 10:10:00,19.16,19.34,19.15,19.2,885400.0,14.5646,14.7014,14.557,14.595,885400.0
2008-10-22 10:20:00,19.19,19.28,19.0,19.17,711900.0,14.5874,14.6558,14.443,14.5722,711900.0
2008-10-22 10:30:00,19.17,19.22,18.91,19.02,856700.0,14.5722,14.6102,14.3746,14.4582,856700.0
2008-10-22 10:40:00,19.03,19.21,18.93,19.15,861600.0,14.4658,14.6026,14.3898,14.557,861600.0
2008-10-22 10:50:00,19.16,19.51,19.11,19.32,659700.0,14.5646,14.8307,14.5266,14.6862,659700.0
2008-10-22 11:00:00,19.31,19.31,19.03,19.19,472000.0,14.6786,14.6786,14.4658,14.5874,472000.0
2008-10-22 11:10:00,19.2,19.34,19.13,19.24,347500.0,14.595,14.7014,14.5418,14.6254,347500.0
2008-10-22 11:20:00,19.23,19.23,19.04,19.04,449700.0,14.6178,14.6178,14.4734,14.4734,449700.0
2008-10-22 11:30:00,19.04,19.12,18.8,18.91,583000.0,14.4734,14.5342,14.2909,14.3746,583000.0
2008-10-22 11:40:00,18.91,19.08,18.87,19.01,532600.0,14.3746,14.5038,14.3442,14.4506,532600.0
2008-10-22 11:50:00,19.0,19.06,18.91,18.99,431400.0,14.443,14.4886,14.3746,14.4354,431400.0
2008-10-22 12:00:00,18.98,19.0,18.83,18.84,388200.0,14.4278,14.443,14.3137,14.3213,388200.0
2008-10-22 12:10:00,18.85,18.85,18.75,18.83,324500.0,14.3289,14.3289,14.2529,14.3137,324500.0
2008-10-22 12:20:00,18.84,19.03,18.83,18.93,407700.0,14.3213,14.4658,14.3137,14.3898,407700.0
2008-10-22 12:30:00,18.93,18.95,18.76,18.77,281800.0,14.3898,14.405,14.2605,14.2681,281800.0
2008-10-22 12:40:00,18.77,18.78,18.55,18.58,316900.0,14.2681,14.2757,14.1009,14.1237,316900.0
2008-10-22 12:50:00,18.58,18.69,18.52,18.53,283000.0,14.1237,14.2073,14.0781,14.0857,283000.0
2008-10-22 13:00:00,18.54,18.54,18.41,18.46,372100.0,14.0933,14.0933,13.9945,14.0325,372100.0
2008-10-22 13:10:00,18.46,18.47,18.17,18.29,464200.0,14.0325,14.0401,13.812,13.9033,464200.0
2008-10-22 13:20:00,18.28,18.31,18.02,18.12,391100.0,13.8957,13.9185,13.698,13.774,391100.0
2008-10-22 13:30:00,18.12,18.16,17.95,18.0,476800.0,13.774,13.8044,13.6448,13.6828,476800.0
2008-10-22 13:40:00,18.0,18.17,17.86,18.17,438100.0,13.6828,13.812,13.5764,13.812,438100.0
2008-10-22 13:50:00,18.17,18.2,18.0,18.14,372200.0,13.812,13.8348,13.6828,13.7892,372200.0
2008-10-22 14:00:00,18.14,18.2,18.02,18.04,400600.0,13.7892,13.8348,13.698,13.7132,400600.0
2008-10-22 14:10:00,18.05,18.11,17.96,18.08,318200.0,13.7208,13.7664,13.6524,13.7436,318200.0
2008-10-22 14:20:00,18.09,18.23,18.06,18.13,414900.0,13.7512,13.8577,13.7284,13.7816,414900.0
2008-10-22 14:30:00,18.13,18.14,17.94,17.95,331400.0,13.7816,13.7892,13.6372,13.6448,331400.0
2008-10-22 14:40:00,17.97,18.01,17.82,17.92,349800.0,13.66,13.6904,13.546,13.622,349800.0
2008-10-22 14:50:00,17.92,17.92,17.74,17.85,795100.0,13.622,13.622,13.4852,13.5688,795100.0
2008-10-22 15:00:00,17.85,17.95,17.79,17.86,523700.0,13.5688,13.6448,13.5232,13.5764,523700.0
2008-10-22 15:10:00,17.86,17.88,17.52,17.54,667800.0,13.5764,13.5916,13.3179,13.3331,667800.0
2008-10-22 15:20:00,17.53,17.63,17.41,17.46,732600.0,13.3255,13.4016,13.2343,13.2723,732600.0
2008-10-22 15:30:00,17.47,17.48,17.06,17.06,1030100.0,13.2799,13.2875,12.9683,12.9683,1030100.0
2008-10-22 15:40:00,17.06,17.47,17.06,17.39,1656100.0,12.9683,13.2799,12.9683,13.2191,1656100.0
2008-10-22 15:50:00,17.43,17.75,17.36,17.72,2276300.0,13.2495,13.4928,13.1963,13.47,2276300.0
2008-10-23 09:30:00,18.0,18.4,17.75,18.02,1167600.0,13.6828,13.9869,13.4928,13.698,1167600.0
2008-10-23 09:40:00,18.01,18.33,17.7,17.7,918100.0,13.6904,13.9337,13.4548,13.4548,918100.0
2008-10-23 09:50:00,17.7,18.02,17.54,17.98,650300.0,13.4548,13.698,13.3331,13.6676,650300.0
2008-10-23 10:00:00,17.97,18.24,17.85,18.17,579400.0,13.66,13.8653,13.5688,13.812,579400.0
2008-10-23 10:10:00,18.17,18.48,18.06,18.16,576600.0,13.812,14.0477,13.7284,13.8044,576600.0
2008-10-23 10:20:00,18.16,18.22,17.86,17.97,771000.0,13.8044,13.8501,13.5764,13.66,771000.0
2008-10-23 10:30:00,17.97,18.35,17.96,18.31,630400.0,13.66,13.9489,13.6524,13.9185,630400.0
2008-10-23 10:40:00,18.31,18.84,18.29,18.51,743400.0,13.9185,14.3213,13.9033,14.0705,743400.0
2008-10-23 10:50:00,18.52,18.99,18.47,18.91,550000.0,14.0781,14.4354,14.0401,14.3746,550000.0
2008-10-23 11:00:00,18.93,19.02,18.61,18.72,480200.0,14.3898,14.4582,14.1465,14.2301,480200.0
2008-10-23 11:10:00,18.69,18.87,18.43,18.47,464600.0,14.2073,14.3442,14.0097,14.0401,464600.0
2008-10-23 11:20:00,18.48,18.54,18.32,18.39,388600.0,14.0477,14.0933,13.9261,13.9793,388600.0
2008-10-23 11:30:00,18.38,18.76,18.36,18.7,380400.0,13.9717,14.2605,13.9565,14.2149,380400.0
2008-10-23 11:40:00,18.7,18.71,18.35,18.48,441600.0,14.2149,14.2225,13.9489,14.0477,441600.0
2008-10-23 11:50:00,18.48,18.65,18.48,18.62,363400.0,14.0477,14.1769,14.0477,14.1541,363400.0
2008-10-23 12:00:00,18.61,18.65,18.36,18.37,442600.0,14.1465,14.1769,13.9565,13.9641,442600.0
2008-10-23 12:10:00,18.36,18.46,18.11,18.11,370200.0,13.9565,14.0325,13.7664,13.7664,370200.0
2008-10-23 12:20:00,18.11,18.14,17.75,17.81,764300.0,13.7664,13.7892,13.4928,13.5384,764300.0
2008-10-23 12:30:00,17.81,17.95,17.61,17.66,738900.0,13.5384,13.6448,13.3864,13.4244,738900.0
2008-10-23 12:40:00,17.66,17.85,17.5,17.7,600100.0,13.4244,13.5688,13.3027,13.4548,600100.0
2008-10-23 12:50:00,17.7,17.84,17.42,17.45,460400.0,13.4548,13.5612,13.2419,13.2647,460400.0
2008-10-23 13:00:00,17.44,17.62,17.25,17.53,555100.0,13.2571,13.394,13.1127,13.3255,555100.0
2008-10-23 13:10:00,17.52,17.86,17.46,17.82,514200.0,13.3179,13.5764,13.2723,13.546,514200.0
2008-10-23 13:20:00,17.82,17.87,17.58,17.58,382600.0,13.546,13.584,13.3636,13.3636,382600.0
2008-10-23 13:30:00,17.58,17.72,17.39,17.53,464100.0,13.3636,13.47,13.2191,13.3255,464100.0
2008-10-23 13:40:00,17.54,17.77,17.5,17.52,430900.0,13.3331,13.508,13.3027,13.3179,430900.0
2008-10-23 13:50:00,17.53,17.64,17.33,17.53,486200.0,13.3255,13.4092,13.1735,13.3255,486200.0
2008-10-23 14:00:00,17.53,17.53,17.25,17.41,629600.0,13.3255,13.3255,13.1127,13.2343,629600.0
2008-10-23 14:10:00,17.42,17.47,17.17,17.18,646100.0,13.2419,13.2799,13.0519,13.0595,646100.0
2008-10-23 14:20:00,17.18,17.53,17.1,17.49,743400.0,13.0595,13.3255,12.9987,13.2951,743400.0
2008-10-23 14:30:00,17.49,17.8,17.34,17.8,595200.0,13.2951,13.5308,13.1811,13.5308,595200.0
2008-10-23 14:40:00,17.8,17.86,17.32,17.32,584000.0,13.5308,13.5764,13.1659,13.1659,584000.0
2008-10-23 14:50:00,17.34,17.42,17.1,17.38,853000.0,13.1811,13.2419,12.9987,13.2115,853000.0
2008-10-23 15:00:00,17.38,17.93,17.17,17.93,826500.0,13.2115,13.6296,13.0519,13.6296,826500.0
2008-10-23 15:10:00,17.92,18.19,17.76,17.81,982100.0,13.622,13.8272,13.5004,13.5384,982100.0
2008-10-23 15:20:00,17.83,18.22,17.76,18.07,940800.0,13.5536,13.8501,13.5004,13.736,940800.0
2008-10-23 15:30:00,18.06,18.19,17.77,17.84,1170300.0,13.7284,13.8272,13.508,13.5612,1170300.0
2008-10-23 15:40:00,17.89,18.8,17.76,18.66,1369800.0,13.5992,14.2909,13.5004,14.1845,1369800.0
2008-10-23 15:50:00,18.78,18.85,18.58,18.72,1790100.0,14.2757,14.3289,14.1237,14.2301,1790100.0
2008-10-24 09:30:00,16.54,17.86,16.53,17.55,945700.0,12.573,13.5764,12.5654,13.3407,945700.0
2008-10-24 09:40:00,17.57,18.13,17.44,18.09,1001600.0,13.3559,13.7816,13.2571,13.7512,1001600.0
2008-10-24 09:50:00,18.09,18.64,17.56,18.3,1242200.0,13.7512,14.1693,13.3483,13.9109,1242200.0
2008-10-24 10:00:00,18.32,18.71,17.61,17.71,1285800.0,13.9261,14.2225,13.3864,13.4624,1285800.0
2008-10-24 10:10:00,17.71,17.97,17.47,17.96,908900.0,13.4624,13.66,13.2799,13.6524,908900.0
2008-10-24 10:20:00,17.96,18.01,17.6,17.75,710900.0,13.6524,13.6904,13.3788,13.4928,710900.0
2008-10-24 10:30:00,17.73,18.01,17.65,17.87,471100.0,13.4776,13.6904,13.4168,13.584,471100.0
2008-10-24 10:40:00,17.9,18.14,17.76,18.0,526800.0,13.6068,13.7892,13.5004,13.6828,526800.0
2008-10-24 10:50:00,18.0,18.25,18.0,18.21,557000.0,13.6828,13.8729,13.6828,13.8424,557000.0
2008-10-24 11:00:00,18.2,18.39,18.15,18.18,517600.0,13.8348,13.9793,13.7968,13.8196,517600.0
2008-10-24 11:10:00,18.19,18.19,18.05,18.17,373900.0,13.8272,13.8272,13.7208,13.812,373900.0
2008-10-24 11:20:00,18.17,18.57,18.15,18.42,611000.0,13.812,14.1161,13.7968,14.0021,611000.0
2008-10-24 11:30:00,18.44,18.68,18.24,18.68,497000.0,14.0173,14.1997,13.8653,14.1997,497000.0
2008-10-24 11:40:00,18.67,18.73,18.49,18.61,503800.0,14.1921,14.2377,14.0553,14.1465,503800.0
2008-10-24 11:50:00,18.61,18.61,18.21,18.26,444100.0,14.1465,14.1465,13.8424,13.8805,444100.0
2008-10-24 12:00:00,18.27,18.34,18.09,18.26,361200.0,13.8881,13.9413,13.7512,13.8805,361200.0
2008-10-24 12:10:00,18.25,18.33,18.14,18.26,292000.0,13.8729,13.9337,13.7892,13.8805,292000.0
2008-10-24 12:20:00,18.26,18.33,17.99,17.99,315700.0,13.8805,13.9337,13.6752,13.6752,315700.0
2008-10-24 12:30:00,17.99,18.07,17.92,17.98,423400.0,13.6752,13.736,13.622,13.6676,423400.0
2008-10-24 12:40:00,17.98,18.08,17.73,17.87,491400.0,13.6676,13.7436,13.4776,13.584,491400.0
2008-10-24 12:50:00,17.88,18.05,17.87,17.91,386000.0,13.5916,13.7208,13.584,13.6144,386000.0
2008-10-24 13:00:00,17.9,18.14,17.89,18.07,418900.0,13.6068,13.7892,13.5992,13.736,418900.0
2008-10-24 13:10:00,18.07,18.31,18.0,18.22,412200.0,13.736,13.9185,13.6828,13.8501,412200.0
2008-10-24 13:20:00,18.22,18.3,18.02,18.12,436000.0,13.8501,13.9109,13.698,13.774,436000.0
2008-10-24 13:30:00,18.11,18.16,18.0,18.04,538100.0,13.7664,13.8044,13.6828,13.7132,538100.0
2008-10-24 13:40:00,18.03,18.1,17.76,17.77,507700.0,13.7056,13.7588,13.5004,13.508,507700.0
2008-10-24 13:50:00,17.78,17.95,17.73,17.73,557700.0,13.5156,13.6448,13.4776,13.4776,557700.0
2008-10-24 14:00:00,17.74,17.82,17.55,17.73,463800.0,13.4852,13.546,13.3407,13.4776,463800.0
2008-10-24 14:10:00,17.74,17.93,17.71,17.91,568900.0,13.4852,13.6296,13.4624,13.6144,568900.0
2008-10-24 14:20:00,17.91,17.92,17.71,17.79,494000.0,13.6144,13.622,13.4624,13.5232,494000.0
2008-10-24 14:30:00,17.8,18.23,17.79,18.16,554200.0,13.5308,13.8577,13.5232,13.8044,554200.0
2008-10-24 14:40:00,18.17,18.44,18.08,18.09,802600.0,13.812,14.0173,13.7436,13.7512,802600.0
2008-10-24 14:50:00,18.09,18.62,18.08,18.57,588300.0,13.7512,14.1541,13.7436,14.1161,588300.0
2008-10-24 15:00:00,18.55,18.85,18.37,18.6,1039200.0,14.1009,14.3289,13.9641,14.1389,1039200.0
2008-10-24 15:10:00,18.56,18.83,18.34,18.39,849600.0,14.1085,14.3137,13.9413,13.9793,849600.0
2008-10-24 15:20:00,18.39,18.74,18.29,18.72,752300.0,13.9793,14.2453,13.9033,14.2301,752300.0
2008-10-24 15:30:00,18.72,18.76,18.39,18.45,921800.0,14.2301,14.2605,13.9793,14.0249,921800.0
2008-10-24 15:40:00,18.45,18.85,18.45,18.8,1050300.0,14.0249,14.3289,14.0249,14.2909,1050300.0
2008-10-24 15:50:00,18.78,18.99,18.61,18.61,1183400.0,14.2757,14.4354,14.1465,14.1465,1183400.0
2008-10-27 09:30:00,18.11,18.19,17.9,18.1,611700.0,13.7664,13.8272,13.6068,13.7588,611700.0
2008-10-27 09:40:00,18.11,18.4,18.02,18.02,892700.0,13.7664,13.9869,13.698,13.698,892700.0
2008-10-27 09:50:00,18.02,18.31,17.96,18.22,556500.0,13.698,13.9185,13.6524,13.8501,556500.0
2008-10-27 10:00:00,18.24,18.59,18.18,18.51,917400.0,13.8653,14.1313,13.8196,14.0705,917400.0
2008-10-27 10:10:00,18.51,18.52,18.08,18.09,459400.0,14.0705,14.0781,13.7436,13.7512,459400.0
2008-10-27 10:20:00,18.09,18.18,18.0,18.0,626800.0,13.7512,13.8196,13.6828,13.6828,626800.0
2008-10-27 10:30:00,18.01,18.03,17.7,17.84,608500.0,13.6904,13.7056,13.4548,13.5612,608500.0
2008-10-27 10:40:00,17.85,17.97,17.74,17.92,504600.0,13.5688,13.66,13.4852,13.622,504600.0
2008-10-27 10:50:00,17.92,18.05,17.73,18.02,488300.0,13.622,13.7208,13.4776,13.698,488300.0
2008-10-27 11:00:00,18.02,18.07,17.82,18.04,387500.0,13.698,13.736,13.546,13.7132,387500.0
2008-10-27 11:10:00,18.03,18.22,17.9,17.9,396300.0,13.7056,13.8501,13.6068,13.6068,396300.0
2008-10-27 11:20:00,17.9,17.97,17.63,17.68,352100.0,13.6068,13.66,13.4016,13.4396,352100.0
2008-10-27 11:30:00,17.68,17.76,17.54,17.66,387100.0,13.4396,13.5004,13.3331,13.4244,387100.0
2008-10-27 11:40:00,17.66,17.78,17.57,17.57,289200.0,13.4244,13.5156,13.3559,13.3559,289200.0
2008-10-27 11:50:00,17.57,17.68,17.48,17.6,285100.0,13.3559,13.4396,13.2875,13.3788,285100.0
2008-10-27 12:00:00,17.58,17.76,17.54,17.72,301000.0,13.3636,13.5004,13.3331,13.47,301000.0
2008-10-27 12:10:00,17.71,17.94,17.71,17.89,314900.0,13.4624,13.6372,13.4624,13.5992,314900.0
2008-10-27 12:20:00,17.88,17.91,17.66,17.73,281000.0,13.5916,13.6144,13.4244,13.4776,281000.0
2008-10-27 12:30:00,17.72,17.92,17.66,17.89,512100.0,13.47,13.622,13.4244,13.5992,512100.0
2008-10-27 12:40:00,17.89,17.96,17.73,17.77,376800.0,13.5992,13.6524,13.4776,13.508,376800.0
2008-10-27 12:50:00,17.77,18.11,17.75,18.07,414900.0,13.508,13.7664,13.4928,13.736,414900.0
2008-10-27 13:00:00,18.07,18.1,17.89,17.91,361100.0,13.736,13.7588,13.5992,13.6144,361100.0
2008-10-27 13:10:00,17.91,17.96,17.76,17.92,294500.0,13.6144,13.6524,13.5004,13.622,294500.0
2008-10-27 13:20:00,17.91,18.26,17.91,18.25,362600.0,13.6144,13.8805,13.6144,13.8729,362600.0
2008-10-27 13:30:00,18.26,18.4,18.2,18.28,323100.0,13.8805,13.9869,13.8348,13.8957,323100.0
2008-10-27 13:40:00,18.29,18.6,18.29,18.49,377100.0,13.9033,14.1389,13.9033,14.0553,377100.0
2008-10-27 13:50:00,18.48,18.5,18.13,18.17,257900.0,14.0477,14.0629,13.7816,13.812,257900.0
2008-10-27 14:00:00,18.16,18.39,18.16,18.39,336500.0,13.8044,13.9793,13.8044,13.9793,336500.0
2008-10-27 14:10:00,18.39,18.45,18.0,18.02,280200.0,13.9793,14.0249,13.6828,13.698,280200.0
2008-10-27 14:20:00,18.01,18.06,17.65,17.65,374200.0,13.6904,13.7284,13.4168,13.4168,374200.0
2008-10-27 14:30:00,17.65,17.74,17.52,17.61,448300.0,13.4168,13.4852,13.3179,13.3864,448300.0
2008-10-27 14:40:00,17.6,17.65,17.46,17.47,713300.0,13.3788,13.4168,13.2723,13.2799,713300.0
2008-10-27 14:50:00,17.48,17.52,17.22,17.24,707800.0,13.2875,13.3179,13.0899,13.1051,707800.0
2008-10-27 15:00:00,17.24,17.44,17.22,17.44,416300.0,13.1051,13.2571,13.0899,13.2571,416300.0
2008-10-27 15:10:00,17.44,17.68,17.43,17.48,549000.0,13.2571,13.4396,13.2495,13.2875,549000.0
2008-10-27 15:20:00,17.48,17.57,17.27,17.38,497500.0,13.2875,13.3559,13.1279,13.2115,497500.0
2008-10-27 15:30:00,17.38,17.53,17.19,17.32,704400.0,13.2115,13.3255,13.0671,13.1659,704400.0
2008-10-27 15:40:00,17.31,17.32,17.05,17.21,768100.0,13.1583,13.1659,12.9607,13.0823,768100.0
2008-10-27 15:50:00,17.21,17.23,16.61,16.66,1784100.0,13.0823,13.0975,12.6262,12.6642,1784100.0
2008-10-28 09:30:00,17.42,17.76,17.06,17.18,704100.0,13.2419,13.5004,12.9683,13.0595,704100.0
2008-10-28 09:40:00,17.18,17.26,17.04,17.13,469700.0,13.0595,13.1203,12.9531,13.0215,469700.0
2008-10-28 09:50:00,17.13,17.3,17.0,17.04,549400.0,13.0215,13.1507,12.9227,12.9531,549400.0
2008-10-28 10:00:00,17.04,17.05,16.59,16.66,1091700.0,12.9531,12.9607,12.611,12.6642,1091700.0
2008-10-28 10:10:00,16.66,16.7,16.33,16.47,945300.0,12.6642,12.6946,12.4134,12.5198,945300.0
2008-10-28 10:20:00,16.48,16.56,16.37,16.4,486100.0,12.5274,12.5882,12.4438,12.4666,486100.0
2008-10-28 10:30:00,16.4,16.45,16.21,16.22,614400.0,12.4666,12.5046,12.3221,12.3297,614400.0
2008-10-28 10:40:00,16.21,16.23,15.83,15.83,988600.0,12.3221,12.3373,12.0333,12.0333,988600.0
2008-10-28 10:50:00,15.84,15.87,15.52,15.57,1145100.0,12.0409,12.0637,11.7976,11.8356,1145100.0
2008-10-28 11:00:00,15.57,16.12,15.56,15.96,879100.0,11.8356,12.2537,11.828,12.1321,879100.0
2008-10-28 11:10:00,15.95,16.19,15.89,16.19,563700.0,12.1245,12.3069,12.0789,12.3069,563700.0
2008-10-28 11:20:00,16.19,16.26,16.0,16.25,448200.0,12.3069,12.3601,12.1625,12.3525,448200.0
2008-10-28 11:30:00,16.25,16.52,16.2,16.46,547900.0,12.3525,12.5578,12.3145,12.5122,547900.0
2008-10-28 11:40:00,16.45,16.58,16.24,16.26,448200.0,12.5046,12.6034,12.3449,12.3601,448200.0
2008-10-28 11:50:00,16.25,16.29,16.12,16.15,466800.0,12.3525,12.3829,12.2537,12.2765,466800.0
2008-10-28 12:00:00,16.14,16.33,16.01,16.32,385700.0,12.2689,12.4134,12.1701,12.4058,385700.0
2008-10-28 12:10:00,16.32,16.45,16.27,16.36,468800.0,12.4058,12.5046,12.3677,12.4362,468800.0
2008-10-28 12:20:00,16.37,16.38,16.13,16.2,292200.0,12.4438,12.4514,12.2613,12.3145,292200.0
2008-10-28 12:30:00,16.2,16.34,16.16,16.29,332200.0,12.3145,12.421,12.2841,12.3829,332200.0
2008-10-28 12:40:00,16.31,16.44,16.26,16.43,181200.0,12.3982,12.497,12.3601,12.4894,181200.0
2008-10-28 12:50:00,16.44,16.53,16.4,16.5,300800.0,12.497,12.5654,12.4666,12.5426,300800.0
2008-10-28 13:00:00,16.5,16.78,16.45,16.7,381400.0,12.5426,12.7554,12.5046,12.6946,381400.0
2008-10-28 13:10:00,16.7,16.86,16.61,16.61,367600.0,12.6946,12.8162,12.6262,12.6262,367600.0
2008-10-28 13:20:00,16.61,16.71,16.5,16.55,274900.0,12.6262,12.7022,12.5426,12.5806,274900.0
2008-10-28 13:30:00,16.55,16.59,16.3,16.34,398900.0,12.5806,12.611,12.3906,12.421,398900.0
2008-10-28 13:40:00,16.34,16.35,16.24,16.34,233900.0,12.421,12.4286,12.3449,12.421,233900.0
2008-10-28 13:50:00,16.34,16.35,16.06,16.16,420600.0,12.421,12.4286,12.2081,12.2841,420600.0
2008-10-28 14:00:00,16.15,16.38,16.15,16.31,292300.0,12.2765,12.4514,12.2765,12.3982,292300.0
2008-10-28 14:10:00,16.3,16.47,16.25,16.36,335400.0,12.3906,12.5198,12.3525,12.4362,335400.0
2008-10-28 14:20:00,16.36,16.73,16.36,16.66,420600.0,12.4362,12.7174,12.4362,12.6642,420600.0
2008-10-28 14:30:00,16.67,16.92,16.6,16.71,532800.0,12.6718,12.8618,12.6186,12.7022,532800.0
2008-10-28 14:40:00,16.71,17.0,16.66,16.89,582000.0,12.7022,12.9227,12.6642,12.839,582000.0
2008-10-28 14:50:00,16.88,17.42,16.86,17.29,1027700.0,12.8314,13.2419,12.8162,13.1431,1027700.0
2008-10-28 15:00:00,17.29,17.35,17.1,17.18,1210700.0,13.1431,13.1887,12.9987,13.0595,1210700.0
2008-10-28 15:10:00,17.17,17.48,17.17,17.45,916900.0,13.0519,13.2875,13.0519,13.2647,916900.0
2008-10-28 15:20:00,17.46,17.73,17.43,17.56,824800.0,13.2723,13.4776,13.2495,13.3483,824800.0
2008-10-28 15:30:00,17.56,17.74,17.25,17.68,856200.0,13.3483,13.4852,13.1127,13.4396,856200.0
2008-10-28 15:40:00,17.69,17.86,17.69,17.84,896500.0,13.4472,13.5764,13.4472,13.5612,896500.0
2008-10-28 15:50:00,17.85,18.35,17.8,18.31,1901800.0,13.5688,13.9489,13.5308,13.9185,1901800.0
2008-10-29 09:30:00,18.58,18.99,18.41,18.67,748200.0,14.1237,14.4354,13.9945,14.1921,748200.0
2008-10-29 09:40:00,18.67,19.3,18.65,19.28,822200.0,14.1921,14.671,14.1769,14.6558,822200.0
2008-10-29 09:50:00,19.28,19.3,18.89,18.9,816100.0,14.6558,14.671,14.3594,14.367,816100.0
2008-10-29 10:00:00,18.9,19.47,18.89,19.4,882500.0,14.367,14.8002,14.3594,14.747,882500.0
2008-10-29 10:10:00,19.39,19.47,19.29,19.38,910400.0,14.7394,14.8002,14.6634,14.7318,910400.0
2008-10-29 10:20:00,19.38,19.62,19.2,19.2,885300.0,14.7318,14.9143,14.595,14.595,885300.0
2008-10-29 10:30:00,19.19,19.24,18.67,18.91,928100.0,14.5874,14.6254,14.1921,14.3746,928100.0
2008-10-29 10:40:00,18.92,18.94,18.65,18.89,797800.0,14.3822,14.3974,14.1769,14.3594,797800.0
2008-10-29 10:50:00,18.89,19.0,18.75,18.8,516600.0,14.3594,14.443,14.2529,14.2909,516600.0
2008-10-29 11:00:00,18.8,19.02,18.73,18.93,315400.0,14.2909,14.4582,14.2377,14.3898,315400.0
2008-10-29 11:10:00,18.94,18.95,18.62,18.85,413300.0,14.3974,14.405,14.1541,14.3289,413300.0
2008-10-29 11:20:00,18.84,19.14,18.8,19.13,406000.0,14.3213,14.5494,14.2909,14.5418,406000.0
2008-10-29 11:30:00,19.12,19.35,19.11,19.35,396300.0,14.5342,14.709,14.5266,14.709,396300.0
2008-10-29 11:40:00,19.35,19.45,19.26,19.44,301800.0,14.709,14.785,14.6406,14.7774,301800.0
2008-10-29 11:50:00,19.45,19.55,19.4,19.49,286100.0,14.785,14.8611,14.747,14.8154,286100.0
2008-10-29 12:00:00,19.48,19.5,19.06,19.09,427200.0,14.8078,14.8231,14.4886,14.5114,427200.0
2008-10-29 12:10:00,19.08,19.24,19.03,19.21,274500.0,14.5038,14.6254,14.4658,14.6026,274500.0
2008-10-29 12:20:00,19.21,19.43,19.18,19.42,248200.0,14.6026,14.7698,14.5798,14.7622,248200.0
2008-10-29 12:30:00,19.41,19.54,19.31,19.32,398400.0,14.7546,14.8535,14.6786,14.6862,398400.0
2008-10-29 12:40:00,19.32,19.44,19.26,19.44,252900.0,14.6862,14.7774,14.6406,14.7774,252900.0
2008-10-29 12:50:00,19.44,19.49,19.18,19.23,219600.0,14.7774,14.8154,14.5798,14.6178,219600.0
2008-10-29 13:00:00,19.23,19.34,19.15,19.26,208400.0,14.6178,14.7014,14.557,14.6406,208400.0
2008-10-29 13:10:00,19.26,19.31,19.19,19.21,204100.0,14.6406,14.6786,14.5874,14.6026,204100.0
2008-10-29 13:20:00,19.21,19.39,19.2,19.31,287100.0,14.6026,14.7394,14.595,14.6786,287100.0
2008-10-29 13:30:00,19.31,19.69,19.31,19.65,480500.0,14.6786,14.9675,14.6786,14.9371,480500.0
2008-10-29 13:40:00,19.64,19.75,19.61,19.61,413300.0,14.9295,15.0131,14.9067,14.9067,413300.0
2008-10-29 13:50:00,19.61,19.66,19.45,19.48,254800.0,14.9067,14.9447,14.785,14.8078,254800.0
2008-10-29 14:00:00,19.48,19.6,19.38,19.42,247200.0,14.8078,14.8991,14.7318,14.7622,247200.0
2008-10-29 14:10:00,19.42,19.52,18.87,19.27,452900.0,14.7622,14.8383,14.3442,14.6482,452900.0
2008-10-29 14:20:00,19.26,19.56,18.98,19.11,772800.0,14.6406,14.8687,14.4278,14.5266,772800.0
2008-10-29 14:30:00,19.12,19.16,18.73,19.15,615700.0,14.5342,14.5646,14.2377,14.557,615700.0
2008-10-29 14:40:00,19.15,19.44,19.08,19.42,502200.0,14.557,14.7774,14.5038,14.7622,502200.0
2008-10-29 14:50:00,19.4,19.4,19.07,19.27,486000.0,14.747,14.747,14.4962,14.6482,486000.0
2008-10-29 15:00:00,19.27,19.43,19.12,19.18,622700.0,14.6482,14.7698,14.5342,14.5798,622700.0
2008-10-29 15:10:00,19.16,19.8,19.1,19.8,666800.0,14.5646,15.0511,14.519,15.0511,666800.0
2008-10-29 15:20:00,19.8,19.99,19.69,19.7,667500.0,15.0511,15.1955,14.9675,14.9751,667500.0
2008-10-29 15:30:00,19.69,19.91,19.46,19.64,826400.0,14.9675,15.1347,14.7926,14.9295,826400.0
2008-10-29 15:40:00,19.64,20.1,19.63,19.91,962300.0,14.9295,15.2791,14.9219,15.1347,962300.0
2008-10-29 15:50:00,19.9,19.99,18.63,18.79,2076600.0,15.1271,15.1955,14.1617,14.2833,2076600.0
2008-10-30 09:30:00,19.92,20.24,19.57,19.73,783400.0,15.1423,15.3856,14.8763,14.9979,783400.0
2008-10-30 09:40:00,19.73,19.96,19.56,19.87,844700.0,14.9979,15.1727,14.8687,15.1043,844700.0
2008-10-30 09:50:00,19.86,19.88,19.2,19.45,940200.0,15.0967,15.1119,14.595,14.785,940200.0
2008-10-30 10:00:00,19.45,19.62,19.23,19.49,424300.0,14.785,14.9143,14.6178,14.8154,424300.0
2008-10-30 10:10:00,19.48,19.59,19.06,19.07,415900.0,14.8078,14.8915,14.4886,14.4962,415900.0
2008-10-30 10:20:00,19.06,19.45,19.02,19.28,557600.0,14.4886,14.785,14.4582,14.6558,557600.0
2008-10-30 10:30:00,19.29,19.34,19.01,19.18,665400.0,14.6634,14.7014,14.4506,14.5798,665400.0
2008-10-30 10:40:00,19.18,19.5,19.05,19.42,621300.0,14.5798,14.8231,14.481,14.7622,621300.0
2008-10-30 10:50:00,19.41,19.66,19.36,19.41,566900.0,14.7546,14.9447,14.7166,14.7546,566900.0
2008-10-30 11:00:00,19.41,19.68,19.38,19.43,512800.0,14.7546,14.9599,14.7318,14.7698,512800.0
2008-10-30 11:10:00,19.44,19.49,19.17,19.26,494500.0,14.7774,14.8154,14.5722,14.6406,494500.0
2008-10-30 11:20:00,19.26,19.27,19.0,19.03,448900.0,14.6406,14.6482,14.443,14.4658,448900.0
2008-10-30 11:30:00,19.04,19.1,18.79,18.9,776000.0,14.4734,14.519,14.2833,14.367,776000.0
2008-10-30 11:40:00,18.91,19.18,18.72,18.87,570000.0,14.3746,14.5798,14.2301,14.3442,570000.0
2008-10-30 11:50:00,18.87,18.93,18.56,18.59,543200.0,14.3442,14.3898,14.1085,14.1313,543200.0
2008-10-30 12:00:00,18.59,18.93,18.53,18.7,395300.0,14.1313,14.3898,14.0857,14.2149,395300.0
2008-10-30 12:10:00,18.71,18.75,18.53,18.7,312100.0,14.2225,14.2529,14.0857,14.2149,312100.0
2008-10-30 12:20:00,18.71,18.83,18.67,18.83,343100.0,14.2225,14.3137,14.1921,14.3137,343100.0
2008-10-30 12:30:00,18.82,19.17,18.77,19.13,377900.0,14.3061,14.5722,14.2681,14.5418,377900.0
2008-10-30 12:40:00,19.13,19.13,18.93,19.09,389000.0,14.5418,14.5418,14.3898,14.5114,389000.0
2008-10-30 12:50:00,19.1,19.13,19.01,19.08,308200.0,14.519,14.5418,14.4506,14.5038,308200.0
2008-10-30 13:00:00,19.07,19.26,18.95,19.25,533600.0,14.4962,14.6406,14.405,14.633,533600.0
2008-10-30 13:10:00,19.25,19.5,19.2,19.44,517200.0,14.633,14.8231,14.595,14.7774,517200.0
2008-10-30 13:20:00,19.44,19.44,19.09,19.11,336200.0,14.7774,14.7774,14.5114,14.5266,336200.0
2008-10-30 13:30:00,19.11,19.39,19.11,19.32,342200.0,14.5266,14.7394,14.5266,14.6862,342200.0
2008-10-30 13:40:00,19.32,19.32,18.95,18.97,388600.0,14.6862,14.6862,14.405,14.4202,388600.0
2008-10-30 13:50:00,18.97,19.26,18.97,19.21,479400.0,14.4202,14.6406,14.4202,14.6026,479400.0
2008-10-30 14:00:00,19.2,19.52,19.18,19.48,490100.0,14.595,14.8383,14.5798,14.8078,490100.0
2008-10-30 14:10:00,19.49,19.59,19.4,19.52,550900.0,14.8154,14.8915,14.747,14.8383,550900.0
2008-10-30 14:20:00,19.52,19.88,19.48,19.73,483900.0,14.8383,15.1119,14.8078,14.9979,483900.0
2008-10-30 14:30:00,19.73,19.81,19.6,19.75,359300.0,14.9979,15.0587,14.8991,15.0131,359300.0
2008-10-30 14:40:00,19.75,19.8,19.45,19.66,451300.0,15.0131,15.0511,14.785,14.9447,451300.0
2008-10-30 14:50:00,19.66,19.72,19.41,19.57,402000.0,14.9447,14.9903,14.7546,14.8763,402000.0
2008-10-30 15:00:00,19.57,19.95,19.51,19.84,723800.0,14.8763,15.1651,14.8307,15.0815,723800.0
2008-10-30 15:10:00,19.83,19.83,19.53,19.59,761700.0,15.0739,15.0739,14.8459,14.8915,761700.0
2008-10-30 15:20:00,19.59,19.88,19.39,19.88,1117100.0,14.8915,15.1119,14.7394,15.1119,1117100.0
2008-10-30 15:30:00,19.88,19.94,19.42,19.7,1030300.0,15.1119,15.1575,14.7622,14.9751,1030300.0
2008-10-30 15:40:00,19.7,19.8,19.5,19.8,1507700.0,14.9751,15.0511,14.8231,15.0511,1507700.0
2008-10-30 15:50:00,19.8,20.13,19.63,20.02,1912600.0,15.0511,15.3019,14.9219,15.2183,1912600.0
2008-10-31 09:30:00,19.23,19.69,19.07,19.39,504400.0,14.6178,14.9675,14.4962,14.7394,504400.0
2008-10-31 09:40:00,19.39,19.43,19.01,19.12,508000.0,14.7394,14.7698,14.4506,14.5342,508000.0
2008-10-31 09:50:00,19.1,19.1,18.84,18.93,681200.0,14.519,14.519,14.3213,14.3898,681200.0
2008-10-31 10:00:00,18.93,19.37,18.87,19.36,489800.0,14.3898,14.7242,14.3442,14.7166,489800.0
2008-10-31 10:10:00,19.35,19.5,19.25,19.43,630300.0,14.709,14.8231,14.633,14.7698,630300.0
2008-10-31 10:20:00,19.43,19.63,19.4,19.5,592200.0,14.7698,14.9219,14.747,14.8231,592200.0
2008-10-31 10:30:00,19.5,19.61,19.35,19.38,646800.0,14.8231,14.9067,14.709,14.7318,646800.0
2008-10-31 10:40:00,19.39,19.46,19.22,19.27,675700.0,14.7394,14.7926,14.6102,14.6482,675700.0
2008-10-31 10:50:00,19.26,19.31,19.08,19.26,539100.0,14.6406,14.6786,14.5038,14.6406,539100.0
2008-10-31 11:00:00,19.26,19.28,19.13,19.17,319300.0,14.6406,14.6558,14.5418,14.5722,319300.0
2008-10-31 11:10:00,19.18,19.36,19.11,19.34,400000.0,14.5798,14.7166,14.5266,14.7014,400000.0
2008-10-31 11:20:00,19.34,19.53,19.27,19.48,400500.0,14.7014,14.8459,14.6482,14.8078,400500.0
2008-10-31 11:30:00,19.48,19.59,19.43,19.59,361100.0,14.8078,14.8915,14.7698,14.8915,361100.0
2008-10-31 11:40:00,19.59,19.66,19.47,19.54,419200.0,14.8915,14.9447,14.8002,14.8535,419200.0
2008-10-31 11:50:00,19.53,19.69,19.49,19.55,267700.0,14.8459,14.9675,14.8154,14.8611,267700.0
2008-10-31 12:00:00,19.55,19.58,19.43,19.5,275600.0,14.8611,14.8839,14.7698,14.8231,275600.0
2008-10-31 12:10:00,19.49,19.53,19.33,19.39,381800.0,14.8154,14.8459,14.6938,14.7394,381800.0
2008-10-31 12:20:00,19.39,19.64,19.38,19.54,478600.0,14.7394,14.9295,14.7318,14.8535,478600.0
2008-10-31 12:30:00,19.55,19.58,19.32,19.39,331900.0,14.8611,14.8839,14.6862,14.7394,331900.0
2008-10-31 12:40:00,19.39,19.42,19.32,19.32,231600.0,14.7394,14.7622,14.6862,14.6862,231600.0
2008-10-31 12:50:00,19.32,19.34,19.22,19.22,226000.0,14.6862,14.7014,14.6102,14.6102,226000.0
2008-10-31 13:00:00,19.21,19.4,19.21,19.32,218300.0,14.6026,14.747,14.6026,14.6862,218300.0
2008-10-31 13:10:00,19.33,19.4,19.26,19.37,285500.0,14.6938,14.747,14.6406,14.7242,285500.0
2008-10-31 13:20:00,19.37,19.65,19.36,19.55,368300.0,14.7242,14.9371,14.7166,14.8611,368300.0
2008-10-31 13:30:00,19.54,19.79,19.53,19.68,395200.0,14.8535,15.0435,14.8459,14.9599,395200.0
2008-10-31 13:40:00,19.67,19.7,19.44,19.52,377700.0,14.9523,14.9751,14.7774,14.8383,377700.0
2008-10-31 13:50:00,19.52,19.56,19.47,19.54,366700.0,14.8383,14.8687,14.8002,14.8535,366700.0
2008-10-31 14:00:00,19.54,19.63,19.46,19.61,410400.0,14.8535,14.9219,14.7926,14.9067,410400.0
2008-10-31 14:10:00,19.6,19.68,19.41,19.5,449800.0,14.8991,14.9599,14.7546,14.8231,449800.0
2008-10-31 14:20:00,19.5,19.73,19.43,19.69,496200.0,14.8231,14.9979,14.7698,14.9675,496200.0
2008-10-31 14:30:00,19.69,19.93,19.59,19.91,486500.0,14.9675,15.1499,14.8915,15.1347,486500.0
2008-10-31 14:40:00,19.91,19.98,19.78,19.85,424900.0,15.1347,15.1879,15.0359,15.0891,424900.0
2008-10-31 14:50:00,19.86,20.33,19.84,20.17,687000.0,15.0967,15.454,15.0815,15.3324,687000.0
2008-10-31 15:00:00,20.17,20.41,20.01,20.13,740100.0,15.3324,15.5148,15.2107,15.3019,740100.0
2008-10-31 15:10:00,20.13,20.16,19.75,19.8,636100.0,15.3019,15.3248,15.0131,15.0511,636100.0
2008-10-31 15:20:00,19.77,19.95,19.52,19.67,644800.0,15.0283,15.1651,14.8383,14.9523,644800.0
2008-10-31 15:30:00,19.66,20.0,19.65,19.98,681900.0,14.9447,15.2031,14.9371,15.1879,681900.0
2008-10-31 15:40:00,19.98,19.98,19.48,19.59,810300.0,15.1879,15.1879,14.8078,14.8915,810300.0
2008-10-31 15:50:00,19.59,19.78,19.36,19.75,1122500.0,14.8915,15.0359,14.7166,15.0131,1122500.0
2008-11-03 09:30:00,19.21,19.44,18.87,18.91,738400.0,14.6026,14.7774,14.3442,14.3746,738400.0
2008-11-03 09:40:00,18.9,19.22,18.83,18.92,667100.0,14.367,14.6102,14.3137,14.3822,667100.0
2008-11-03 09:50:00,18.93,18.94,18.73,18.74,645100.0,14.3898,14.3974,14.2377,14.2453,645100.0
2008-11-03 10:00:00,18.73,18.82,18.32,18.41,873300.0,14.2377,14.3061,13.9261,13.9945,873300.0
2008-11-03 10:10:00,18.41,18.42,18.13,18.16,812600.0,13.9945,14.0021,13.7816,13.8044,812600.0
2008-11-03 10:20:00,18.16,18.21,17.95,18.21,881900.0,13.8044,13.8424,13.6448,13.8424,881900.0
2008-11-03 10:30:00,18.2,18.31,18.1,18.24,536600.0,13.8348,13.9185,13.7588,13.8653,536600.0
2008-11-03 10:40:00,18.24,18.51,18.21,18.42,575500.0,13.8653,14.0705,13.8424,14.0021,575500.0
2008-11-03 10:50:00,18.42,18.47,18.29,18.38,424800.0,14.0021,14.0401,13.9033,13.9717,424800.0
2008-11-03 11:00:00,18.38,18.46,18.2,18.29,396700.0,13.9717,14.0325,13.8348,13.9033,396700.0
2008-11-03 11:10:00,18.3,18.36,18.08,18.1,364200.0,13.9109,13.9565,13.7436,13.7588,364200.0
2008-11-03 11:20:00,18.1,18.17,18.04,18.07,238200.0,13.7588,13.812,13.7132,13.736,238200.0
2008-11-03 11:30:00,18.07,18.09,18.02,18.04,300600.0,13.736,13.7512,13.698,13.7132,300600.0
2008-11-03 11:40:00,18.04,18.21,18.03,18.18,586700.0,13.7132,13.8424,13.7056,13.8196,586700.0
2008-11-03 11:50:00,18.18,18.25,18.14,18.24,362000.0,13.8196,13.8729,13.7892,13.8653,362000.0
2008-11-03 12:00:00,18.24,18.26,18.17,18.17,336700.0,13.8653,13.8805,13.812,13.812,336700.0
2008-11-03 12:10:00,18.17,18.22,18.08,18.08,359200.0,13.812,13.8501,13.7436,13.7436,359200.0
2008-11-03 12:20:00,18.09,18.09,17.92,17.94,532200.0,13.7512,13.7512,13.622,13.6372,532200.0
2008-11-03 12:30:00,17.94,17.95,17.69,17.78,641500.0,13.6372,13.6448,13.4472,13.5156,641500.0
2008-11-03 12:40:00,17.78,17.85,17.76,17.77,638000.0,13.5156,13.5688,13.5004,13.508,638000.0
2008-11-03 12:50:00,17.77,17.8,17.7,17.78,317100.0,13.508,13.5308,13.4548,13.5156,317100.0
2008-11-03 13:00:00,17.77,17.88,17.76,17.84,313000.0,13.508,13.5916,13.5004,13.5612,313000.0
2008-11-03 13:10:00,17.84,17.9,17.8,17.82,343300.0,13.5612,13.6068,13.5308,13.546,343300.0
2008-11-03 13:20:00,17.81,17.86,17.81,17.83,258400.0,13.5384,13.5764,13.5384,13.5536,258400.0
2008-11-03 13:30:00,17.84,17.86,17.76,17.85,435500.0,13.5612,13.5764,13.5004,13.5688,435500.0
2008-11-03 13:40:00,17.85,17.93,17.84,17.92,365700.0,13.5688,13.6296,13.5612,13.622,365700.0
2008-11-03 13:50:00,17.91,17.96,17.87,17.92,443200.0,13.6144,13.6524,13.584,13.622,443200.0
2008-11-03 14:00:00,17.91,17.94,17.84,17.92,414700.0,13.6144,13.6372,13.5612,13.622,414700.0
2008-11-03 14:10:00,17.92,17.92,17.83,17.86,467800.0,13.622,13.622,13.5536,13.5764,467800.0
2008-11-03 14:20:00,17.86,18.01,17.84,18.01,422300.0,13.5764,13.6904,13.5612,13.6904,422300.0
2008-11-03 14:30:00,18.01,18.04,17.96,18.0,450500.0,13.6904,13.7132,13.6524,13.6828,450500.0
2008-11-03 14:40:00,17.99,18.1,17.92,18.09,418900.0,13.6752,13.7588,13.622,13.7512,418900.0
2008-11-03 14:50:00,18.1,18.15,18.0,18.03,642400.0,13.7588,13.7968,13.6828,13.7056,642400.0
2008-11-03 15:00:00,18.02,18.08,17.97,18.08,653700.0,13.698,13.7436,13.66,13.7436,653700.0
2008-11-03 15:10:00,18.08,18.18,18.03,18.15,499600.0,13.7436,13.8196,13.7056,13.7968,499600.0
2008-11-03 15:20:00,18.15,18.18,18.01,18.15,538200.0,13.7968,13.8196,13.6904,13.7968,538200.0
2008-11-03 15:30:00,18.15,18.34,17.86,18.3,755200.0,13.7968,13.9413,13.5764,13.9109,755200.0
2008-11-03 15:40:00,18.3,18.44,18.28,18.4,1036900.0,13.9109,14.0173,13.8957,13.9869,1036900.0
2008-11-03 15:50:00,18.4,18.41,18.24,18.34,1249000.0,13.9869,13.9945,13.8653,13.9413,1249000.0
2008-11-04 09:30:00,18.82,19.04,18.75,18.98,703900.0,14.3061,14.4734,14.2529,14.4278,703900.0
2008-11-04 09:40:00,18.97,19.1,18.85,19.1,729900.0,14.4202,14.519,14.3289,14.519,729900.0
2008-11-04 09:50:00,19.1,19.41,19.07,19.21,645800.0,14.519,14.7546,14.4962,14.6026,645800.0
2008-11-04 10:00:00,19.21,19.32,19.14,19.22,334800.0,14.6026,14.6862,14.5494,14.6102,334800.0
2008-11-04 10:10:00,19.22,19.44,19.22,19.44,464400.0,14.6102,14.7774,14.6102,14.7774,464400.0
2008-11-04 10:20:00,19.44,19.82,19.35,19.78,496800.0,14.7774,15.0663,14.709,15.0359,496800.0
2008-11-04 10:30:00,19.78,19.87,19.62,19.64,546300.0,15.0359,15.1043,14.9143,14.9295,546300.0
2008-11-04 10:40:00,19.63,19.8,19.54,19.79,503000.0,14.9219,15.0511,14.8535,15.0435,503000.0
2008-11-04 10:50:00,19.78,19.85,19.7,19.82,361800.0,15.0359,15.0891,14.9751,15.0663,361800.0
2008-11-04 11:00:00,19.8,20.09,19.8,19.92,540300.0,15.0511,15.2715,15.0511,15.1423,540300.0
2008-11-04 11:10:00,19.92,19.98,19.85,19.87,370100.0,15.1423,15.1879,15.0891,15.1043,370100.0
2008-11-04 11:20:00,19.88,19.88,19.68,19.77,417500.0,15.1119,15.1119,14.9599,15.0283,417500.0
2008-11-04 11:30:00,19.78,19.95,19.73,19.9,403100.0,15.0359,15.1651,14.9979,15.1271,403100.0
2008-11-04 11:40:00,19.91,20.0,19.86,20.0,361400.0,15.1347,15.2031,15.0967,15.2031,361400.0
2008-11-04 11:50:00,20.0,20.24,19.99,20.01,396300.0,15.2031,15.3856,15.1955,15.2107,396300.0
2008-11-04 12:00:00,20.0,20.02,19.83,19.9,278200.0,15.2031,15.2183,15.0739,15.1271,278200.0
2008-11-04 12:10:00,19.89,20.08,19.87,20.01,299000.0,15.1195,15.2639,15.1043,15.2107,299000.0
2008-11-04 12:20:00,20.01,20.1,19.9,19.91,416400.0,15.2107,15.2791,15.1271,15.1347,416400.0
2008-11-04 12:30:00,19.91,19.94,19.83,19.9,263800.0,15.1347,15.1575,15.0739,15.1271,263800.0
2008-11-04 12:40:00,19.9,19.98,19.86,19.97,193200.0,15.1271,15.1879,15.0967,15.1803,193200.0
2008-11-04 12:50:00,19.97,20.02,19.94,19.98,214700.0,15.1803,15.2183,15.1575,15.1879,214700.0
2008-11-04 13:00:00,19.97,20.06,19.88,19.88,214500.0,15.1803,15.2487,15.1119,15.1119,214500.0
2008-11-04 13:10:00,19.89,19.9,19.72,19.83,442500.0,15.1195,15.1271,14.9903,15.0739,442500.0
2008-11-04 13:20:00,19.82,20.0,19.81,19.97,327200.0,15.0663,15.2031,15.0587,15.1803,327200.0
2008-11-04 13:30:00,19.97,20.03,19.86,19.99,367700.0,15.1803,15.2259,15.0967,15.1955,367700.0
2008-11-04 13:40:00,20.0,20.15,19.99,20.03,373600.0,15.2031,15.3172,15.1955,15.2259,373600.0
2008-11-04 13:50:00,20.02,20.06,19.96,19.99,334000.0,15.2183,15.2487,15.1727,15.1955,334000.0
2008-11-04 14:00:00,19.98,19.99,19.73,19.79,679700.0,15.1879,15.1955,14.9979,15.0435,679700.0
2008-11-04 14:10:00,19.79,19.88,19.75,19.85,465000.0,15.0435,15.1119,15.0131,15.0891,465000.0
2008-11-04 14:20:00,19.85,19.99,19.8,19.95,605400.0,15.0891,15.1955,15.0511,15.1651,605400.0
2008-11-04 14:30:00,19.95,19.97,19.85,19.9,242200.0,15.1651,15.1803,15.0891,15.1271,242200.0
2008-11-04 14:40:00,19.9,20.02,19.84,19.92,373500.0,15.1271,15.2183,15.0815,15.1423,373500.0
2008-11-04 14:50:00,19.92,19.92,19.7,19.75,544700.0,15.1423,15.1423,14.9751,15.0131,544700.0
2008-11-04 15:00:00,19.75,19.94,19.65,19.86,670900.0,15.0131,15.1575,14.9371,15.0967,670900.0
2008-11-04 15:10:00,19.87,20.04,19.78,19.92,456300.0,15.1043,15.2335,15.0359,15.1423,456300.0
2008-11-04 15:20:00,19.93,20.05,19.87,19.94,333300.0,15.1499,15.2411,15.1043,15.1575,333300.0
2008-11-04 15:30:00,19.94,20.18,19.94,20.11,526400.0,15.1575,15.34,15.1575,15.2867,526400.0
2008-11-04 15:40:00,20.12,20.33,20.12,20.15,951100.0,15.2943,15.454,15.2943,15.3172,951100.0
2008-11-04 15:50:00,20.15,20.3,19.9,20.19,1990200.0,15.3172,15.4312,15.1271,15.3476,1990200.0
2008-11-05 09:30:00,19.55,19.68,19.18,19.41,659600.0,14.8611,14.9599,14.5798,14.7546,659600.0
2008-11-05 09:40:00,19.42,19.42,18.87,18.99,936000.0,14.7622,14.7622,14.3442,14.4354,936000.0
2008-11-05 09:50:00,18.99,19.32,18.99,19.24,461000.0,14.4354,14.6862,14.4354,14.6254,461000.0
2008-11-05 10:00:00,19.25,19.76,19.18,19.71,625400.0,14.633,15.0207,14.5798,14.9827,625400.0
2008-11-05 10:10:00,19.72,19.72,19.37,19.45,679400.0,14.9903,14.9903,14.7242,14.785,679400.0
2008-11-05 10:20:00,19.46,19.85,19.46,19.85,562100.0,14.7926,15.0891,14.7926,15.0891,562100.0
2008-11-05 10:30:00,19.84,20.1,19.7,19.79,783500.0,15.0815,15.2791,14.9751,15.0435,783500.0
2008-11-05 10:40:00,19.77,20.36,19.77,20.34,721800.0,15.0283,15.4768,15.0283,15.4616,721800.0
2008-11-05 10:50:00,20.35,20.56,20.15,20.16,754800.0,15.4692,15.6288,15.3172,15.3248,754800.0
2008-11-05 11:00:00,20.15,20.21,20.0,20.06,437000.0,15.3172,15.3628,15.2031,15.2487,437000.0
2008-11-05 11:10:00,20.06,20.07,19.84,19.97,532200.0,15.2487,15.2563,15.0815,15.1803,532200.0
2008-11-05 11:20:00,19.97,19.98,19.72,19.76,505400.0,15.1803,15.1879,14.9903,15.0207,505400.0
2008-11-05 11:30:00,19.76,19.76,19.36,19.47,1126500.0,15.0207,15.0207,14.7166,14.8002,1126500.0
2008-11-05 11:40:00,19.47,19.64,19.37,19.48,555500.0,14.8002,14.9295,14.7242,14.8078,555500.0
2008-11-05 11:50:00,19.5,19.62,19.45,19.6,294500.0,14.8231,14.9143,14.785,14.8991,294500.0
2008-11-05 12:00:00,19.6,19.63,19.46,19.5,158200.0,14.8991,14.9219,14.7926,14.8231,158200.0
2008-11-05 12:10:00,19.5,19.57,19.48,19.53,327400.0,14.8231,14.8763,14.8078,14.8459,327400.0
2008-11-05 12:20:00,19.53,19.63,19.48,19.51,263300.0,14.8459,14.9219,14.8078,14.8307,263300.0
2008-11-05 12:30:00,19.51,19.6,19.47,19.5,218800.0,14.8307,14.8991,14.8002,14.8231,218800.0
2008-11-05 12:40:00,19.5,19.61,19.45,19.51,298500.0,14.8231,14.9067,14.785,14.8307,298500.0
2008-11-05 12:50:00,19.51,19.59,19.48,19.55,278900.0,14.8307,14.8915,14.8078,14.8611,278900.0
2008-11-05 13:00:00,19.55,19.58,19.49,19.56,233700.0,14.8611,14.8839,14.8154,14.8687,233700.0
2008-11-05 13:10:00,19.56,19.64,19.55,19.62,134800.0,14.8687,14.9295,14.8611,14.9143,134800.0
2008-11-05 13:20:00,19.61,19.63,19.43,19.55,211300.0,14.9067,14.9219,14.7698,14.8611,211300.0
2008-11-05 13:30:00,19.56,19.59,19.41,19.44,240600.0,14.8687,14.8915,14.7546,14.7774,240600.0
2008-11-05 13:40:00,19.44,19.6,19.41,19.54,269000.0,14.7774,14.8991,14.7546,14.8535,269000.0
2008-11-05 13:50:00,19.54,19.59,19.45,19.48,230600.0,14.8535,14.8915,14.785,14.8078,230600.0
2008-11-05 14:00:00,19.47,19.58,19.34,19.36,354400.0,14.8002,14.8839,14.7014,14.7166,354400.0
2008-11-05 14:10:00,19.37,19.53,19.34,19.51,362900.0,14.7242,14.8459,14.7014,14.8307,362900.0
2008-11-05 14:20:00,19.5,19.53,19.34,19.48,410200.0,14.8231,14.8459,14.7014,14.8078,410200.0
2008-11-05 14:30:00,19.48,19.63,19.46,19.5,504600.0,14.8078,14.9219,14.7926,14.8231,504600.0
2008-11-05 14:40:00,19.51,19.56,19.46,19.54,544100.0,14.8307,14.8687,14.7926,14.8535,544100.0
2008-11-05 14:50:00,19.55,19.7,19.52,19.6,375100.0,14.8611,14.9751,14.8383,14.8991,375100.0
2008-11-05 15:00:00,19.61,19.75,19.55,19.61,357400.0,14.9067,15.0131,14.8611,14.9067,357400.0
2008-11-05 15:10:00,19.61,19.64,19.41,19.44,572200.0,14.9067,14.9295,14.7546,14.7774,572200.0
2008-11-05 15:20:00,19.44,19.48,19.26,19.39,382700.0,14.7774,14.8078,14.6406,14.7394,382700.0
2008-11-05 15:30:00,19.39,19.39,19.11,19.14,765800.0,14.7394,14.7394,14.5266,14.5494,765800.0
2008-11-05 15:40:00,19.14,19.53,19.04,19.42,895500.0,14.5494,14.8459,14.4734,14.7622,895500.0
2008-11-05 15:50:00,19.42,19.46,19.13,19.23,1189800.0,14.7622,14.7926,14.5418,14.6178,1189800.0
2008-11-06 09:30:00,18.73,19.08,18.63,18.81,533300.0,14.2377,14.5038,14.1617,14.2985,533300.0
2008-11-06 09:40:00,18.81,18.94,18.58,18.63,340700.0,14.2985,14.3974,14.1237,14.1617,340700.0
2008-11-06 09:50:00,18.64,18.72,18.35,18.39,509900.0,14.1693,14.2301,13.9489,13.9793,509900.0
2008-11-06 10:00:00,18.38,18.48,18.2,18.48,402100.0,13.9717,14.0477,13.8348,14.0477,402100.0
2008-11-06 10:10:00,18.49,18.57,18.4,18.52,334000.0,14.0553,14.1161,13.9869,14.0781,334000.0
2008-11-06 10:20:00,18.52,18.8,18.49,18.59,558700.0,14.0781,14.2909,14.0553,14.1313,558700.0
2008-11-06 10:30:00,18.59,18.62,18.32,18.5,599700.0,14.1313,14.1541,13.9261,14.0629,599700.0
2008-11-06 10:40:00,18.49,18.5,18.2,18.27,372100.0,14.0553,14.0629,13.8348,13.8881,372100.0
2008-11-06 10:50:00,18.28,18.32,18.16,18.3,337300.0,13.8957,13.9261,13.8044,13.9109,337300.0
2008-11-06 11:00:00,18.3,18.36,18.25,18.27,296800.0,13.9109,13.9565,13.8729,13.8881,296800.0
2008-11-06 11:10:00,18.28,18.3,18.07,18.07,308900.0,13.8957,13.9109,13.736,13.736,308900.0
2008-11-06 11:20:00,18.06,18.09,17.93,18.02,635400.0,13.7284,13.7512,13.6296,13.698,635400.0
2008-11-06 11:30:00,18.04,18.06,17.81,17.95,313400.0,13.7132,13.7284,13.5384,13.6448,313400.0
2008-11-06 11:40:00,17.94,18.16,17.93,18.09,392500.0,13.6372,13.8044,13.6296,13.7512,392500.0
2008-11-06 11:50:00,18.11,18.12,18.0,18.0,235700.0,13.7664,13.774,13.6828,13.6828,235700.0
2008-11-06 12:00:00,18.0,18.04,17.85,17.89,334200.0,13.6828,13.7132,13.5688,13.5992,334200.0
2008-11-06 12:10:00,17.9,18.02,17.89,18.0,283000.0,13.6068,13.698,13.5992,13.6828,283000.0
2008-11-06 12:20:00,18.0,18.02,17.84,17.88,319300.0,13.6828,13.698,13.5612,13.5916,319300.0
2008-11-06 12:30:00,17.87,17.93,17.84,17.89,270100.0,13.584,13.6296,13.5612,13.5992,270100.0
2008-11-06 12:40:00,17.89,17.95,17.84,17.94,203600.0,13.5992,13.6448,13.5612,13.6372,203600.0
2008-11-06 12:50:00,17.95,18.04,17.91,18.0,333000.0,13.6448,13.7132,13.6144,13.6828,333000.0
2008-11-06 13:00:00,18.0,18.01,17.85,17.89,342500.0,13.6828,13.6904,13.5688,13.5992,342500.0
2008-11-06 13:10:00,17.9,17.94,17.76,17.78,351500.0,13.6068,13.6372,13.5004,13.5156,351500.0
2008-11-06 13:20:00,17.8,17.98,17.78,17.95,279600.0,13.5308,13.6676,13.5156,13.6448,279600.0
2008-11-06 13:30:00,17.95,17.99,17.85,17.97,430800.0,13.6448,13.6752,13.5688,13.66,430800.0
2008-11-06 13:40:00,17.95,17.98,17.86,17.94,339500.0,13.6448,13.6676,13.5764,13.6372,339500.0
2008-11-06 13:50:00,17.93,18.11,17.88,18.05,380000.0,13.6296,13.7664,13.5916,13.7208,380000.0
2008-11-06 14:00:00,18.05,18.34,18.03,18.32,509600.0,13.7208,13.9413,13.7056,13.9261,509600.0
2008-11-06 14:10:00,18.32,18.4,18.2,18.39,451100.0,13.9261,13.9869,13.8348,13.9793,451100.0
2008-11-06 14:20:00,18.39,18.44,18.14,18.24,391900.0,13.9793,14.0173,13.7892,13.8653,391900.0
2008-11-06 14:30:00,18.23,18.51,18.21,18.48,394300.0,13.8577,14.0705,13.8424,14.0477,394300.0
2008-11-06 14:40:00,18.49,18.6,18.36,18.44,524200.0,14.0553,14.1389,13.9565,14.0173,524200.0
2008-11-06 14:50:00,18.43,18.58,18.19,18.23,605800.0,14.0097,14.1237,13.8272,13.8577,605800.0
2008-11-06 15:00:00,18.25,18.3,17.93,17.96,699800.0,13.8729,13.9109,13.6296,13.6524,699800.0
2008-11-06 15:10:00,17.96,18.06,17.91,18.03,594500.0,13.6524,13.7284,13.6144,13.7056,594500.0
2008-11-06 15:20:00,18.04,18.05,17.89,17.95,872100.0,13.7132,13.7208,13.5992,13.6448,872100.0
2008-11-06 15:30:00,17.95,18.08,17.92,17.99,971300.0,13.6448,13.7436,13.622,13.6752,971300.0
2008-11-06 15:40:00,18.0,18.33,18.0,18.19,1370800.0,13.6828,13.9337,13.6828,13.8272,1370800.0
2008-11-06 15:50:00,18.2,18.26,18.05,18.2,1783500.0,13.8348,13.8805,13.7208,13.8348,1783500.0
2008-11-07 09:30:00,18.28,18.87,18.27,18.53,347300.0,13.8957,14.3442,13.8881,14.0857,347300.0
2008-11-07 09:40:00,18.54,18.78,18.53,18.6,295300.0,14.0933,14.2757,14.0857,14.1389,295300.0
2008-11-07 09:50:00,18.61,18.78,18.51,18.7,350900.0,14.1465,14.2757,14.0705,14.2149,350900.0
2008-11-07 10:00:00,18.71,19.08,18.71,19.05,451600.0,14.2225,14.5038,14.2225,14.481,451600.0
2008-11-07 10:10:00,19.04,19.16,18.91,19.02,495200.0,14.4734,14.5646,14.3746,14.4582,495200.0
2008-11-07 10:20:00,19.02,19.25,18.96,19.09,455800.0,14.4582,14.633,14.4126,14.5114,455800.0
2008-11-07 10:30:00,19.1,19.35,19.02,19.34,416600.0,14.519,14.709,14.4582,14.7014,416600.0
2008-11-07 10:40:00,19.34,19.49,19.22,19.25,492700.0,14.7014,14.8154,14.6102,14.633,492700.0
2008-11-07 10:50:00,19.25,19.29,19.13,19.23,620100.0,14.633,14.6634,14.5418,14.6178,620100.0
2008-11-07 11:00:00,19.24,19.31,18.93,19.0,408600.0,14.6254,14.6786,14.3898,14.443,408600.0
2008-11-07 11:10:00,19.01,19.22,19.0,19.14,319100.0,14.4506,14.6102,14.443,14.5494,319100.0
2008-11-07 11:20:00,19.15,19.16,18.73,18.83,384700.0,14.557,14.5646,14.2377,14.3137,384700.0
2008-11-07 11:30:00,18.83,19.05,18.74,18.96,346000.0,14.3137,14.481,14.2453,14.4126,346000.0
2008-11-07 11:40:00,18.96,19.21,18.93,19.11,276600.0,14.4126,14.6026,14.3898,14.5266,276600.0
2008-11-07 11:50:00,19.12,19.29,18.99,19.27,259100.0,14.5342,14.6634,14.4354,14.6482,259100.0
2008-11-07 12:00:00,19.27,19.4,19.23,19.27,272200.0,14.6482,14.747,14.6178,14.6482,272200.0
2008-11-07 12:10:00,19.28,19.31,19.13,19.14,208600.0,14.6558,14.6786,14.5418,14.5494,208600.0
2008-11-07 12:20:00,19.14,19.32,19.1,19.19,189700.0,14.5494,14.6862,14.519,14.5874,189700.0
2008-11-07 12:30:00,19.19,19.24,19.08,19.16,191900.0,14.5874,14.6254,14.5038,14.5646,191900.0
2008-11-07 12:40:00,19.16,19.38,19.14,19.26,210200.0,14.5646,14.7318,14.5494,14.6406,210200.0
2008-11-07 12:50:00,19.27,19.38,19.25,19.36,196700.0,14.6482,14.7318,14.633,14.7166,196700.0
2008-11-07 13:00:00,19.37,19.42,19.28,19.3,243000.0,14.7242,14.7622,14.6558,14.671,243000.0
2008-11-07 13:10:00,19.29,19.31,19.21,19.27,209100.0,14.6634,14.6786,14.6026,14.6482,209100.0
2008-11-07 13:20:00,19.28,19.49,19.25,19.48,228600.0,14.6558,14.8154,14.633,14.8078,228600.0
2008-11-07 13:30:00,19.48,19.56,19.37,19.41,307400.0,14.8078,14.8687,14.7242,14.7546,307400.0
2008-11-07 13:40:00,19.42,19.43,19.32,19.4,211700.0,14.7622,14.7698,14.6862,14.747,211700.0
2008-11-07 13:50:00,19.4,19.55,19.4,19.55,229500.0,14.747,14.8611,14.747,14.8611,229500.0
2008-11-07 14:00:00,19.55,19.57,19.41,19.48,273000.0,14.8611,14.8763,14.7546,14.8078,273000.0
2008-11-07 14:10:00,19.49,19.59,19.47,19.59,225500.0,14.8154,14.8915,14.8002,14.8915,225500.0
2008-11-07 14:20:00,19.58,19.62,19.46,19.48,304400.0,14.8839,14.9143,14.7926,14.8078,304400.0
2008-11-07 14:30:00,19.49,19.62,19.47,19.59,275600.0,14.8154,14.9143,14.8002,14.8915,275600.0
2008-11-07 14:40:00,19.6,19.73,19.58,19.62,313000.0,14.8991,14.9979,14.8839,14.9143,313000.0
2008-11-07 14:50:00,19.62,19.74,19.31,19.32,447800.0,14.9143,15.0055,14.6786,14.6862,447800.0
2008-11-07 15:00:00,19.32,19.44,19.07,19.25,551500.0,14.6862,14.7774,14.4962,14.633,551500.0
2008-11-07 15:10:00,19.25,19.32,19.08,19.08,487000.0,14.633,14.6862,14.5038,14.5038,487000.0
2008-11-07 15:20:00,19.08,19.14,18.86,18.96,522500.0,14.5038,14.5494,14.3366,14.4126,522500.0
2008-11-07 15:30:00,18.96,19.23,18.93,19.12,487700.0,14.4126,14.6178,14.3898,14.5342,487700.0
2008-11-07 15:40:00,19.13,19.35,19.13,19.18,675700.0,14.5418,14.709,14.5418,14.5798,675700.0
2008-11-07 15:50:00,19.18,19.55,19.08,19.5,1349700.0,14.5798,14.8611,14.5038,14.8231,1349700.0
2008-11-10 09:30:00,20.2,20.6,20.09,20.25,407400.0,15.3552,15.6592,15.2715,15.3932,407400.0
2008-11-10 09:40:00,20.24,20.41,20.13,20.21,576800.0,15.3856,15.5148,15.3019,15.3628,576800.0
2008-11-10 09:50:00,20.23,20.45,20.17,20.32,640400.0,15.378,15.5452,15.3324,15.4464,640400.0
2008-11-10 10:00:00,20.33,20.49,20.15,20.49,678200.0,15.454,15.5756,15.3172,15.5756,678200.0
2008-11-10 10:10:00,20.49,20.6,20.36,20.5,496400.0,15.5756,15.6592,15.4768,15.5832,496400.0
2008-11-10 10:20:00,20.49,20.66,20.36,20.46,408600.0,15.5756,15.7048,15.4768,15.5528,408600.0
2008-11-10 10:30:00,20.45,20.53,20.11,20.2,586300.0,15.5452,15.606,15.2867,15.3552,586300.0
2008-11-10 10:40:00,20.2,20.32,20.14,20.14,396700.0,15.3552,15.4464,15.3096,15.3096,396700.0
2008-11-10 10:50:00,20.15,20.18,19.96,20.0,367500.0,15.3172,15.34,15.1727,15.2031,367500.0
2008-11-10 11:00:00,20.0,20.07,19.85,19.91,297300.0,15.2031,15.2563,15.0891,15.1347,297300.0
2008-11-10 11:10:00,19.9,19.9,19.7,19.76,199600.0,15.1271,15.1271,14.9751,15.0207,199600.0
2008-11-10 11:20:00,19.76,19.95,19.75,19.9,220400.0,15.0207,15.1651,15.0131,15.1271,220400.0
2008-11-10 11:30:00,19.9,19.95,19.71,19.82,191700.0,15.1271,15.1651,14.9827,15.0663,191700.0
2008-11-10 11:40:00,19.82,19.86,19.61,19.64,283200.0,15.0663,15.0967,14.9067,14.9295,283200.0
2008-11-10 11:50:00,19.64,19.68,19.43,19.66,231700.0,14.9295,14.9599,14.7698,14.9447,231700.0
2008-11-10 12:00:00,19.65,19.77,19.61,19.75,192200.0,14.9371,15.0283,14.9067,15.0131,192200.0
2008-11-10 12:10:00,19.75,19.83,19.66,19.67,181500.0,15.0131,15.0739,14.9447,14.9523,181500.0
2008-11-10 12:20:00,19.66,19.76,19.5,19.51,213500.0,14.9447,15.0207,14.8231,14.8307,213500.0
2008-11-10 12:30:00,19.51,19.6,19.35,19.38,281100.0,14.8307,14.8991,14.709,14.7318,281100.0
2008-11-10 12:40:00,19.37,19.42,19.27,19.35,340300.0,14.7242,14.7622,14.6482,14.709,340300.0
2008-11-10 12:50:00,19.36,19.38,18.95,18.96,388000.0,14.7166,14.7318,14.405,14.4126,388000.0
2008-11-10 13:00:00,18.96,19.06,18.83,19.04,358400.0,14.4126,14.4886,14.3137,14.4734,358400.0
2008-11-10 13:10:00,19.05,19.22,19.01,19.18,197600.0,14.481,14.6102,14.4506,14.5798,197600.0
2008-11-10 13:20:00,19.18,19.32,19.07,19.27,251700.0,14.5798,14.6862,14.4962,14.6482,251700.0
2008-11-10 13:30:00,19.27,19.44,19.16,19.39,196900.0,14.6482,14.7774,14.5646,14.7394,196900.0
2008-11-10 13:40:00,19.38,19.4,19.19,19.29,223300.0,14.7318,14.747,14.5874,14.6634,223300.0
2008-11-10 13:50:00,19.29,19.52,19.24,19.48,264700.0,14.6634,14.8383,14.6254,14.8078,264700.0
2008-11-10 14:00:00,19.47,19.58,19.37,19.56,194100.0,14.8002,14.8839,14.7242,14.8687,194100.0
2008-11-10 14:10:00,19.56,19.56,19.33,19.44,241900.0,14.8687,14.8687,14.6938,14.7774,241900.0
2008-11-10 14:20:00,19.43,19.5,19.3,19.37,240100.0,14.7698,14.8231,14.671,14.7242,240100.0
2008-11-10 14:30:00,19.35,19.39,19.24,19.34,224000.0,14.709,14.7394,14.6254,14.7014,224000.0
2008-11-10 14:40:00,19.33,19.42,19.14,19.15,221200.0,14.6938,14.7622,14.5494,14.557,221200.0
2008-11-10 14:50:00,19.17,19.32,19.08,19.11,231100.0,14.5722,14.6862,14.5038,14.5266,231100.0
2008-11-10 15:00:00,19.11,19.23,18.94,19.01,417700.0,14.5266,14.6178,14.3974,14.4506,417700.0
2008-11-10 15:10:00,19.01,19.19,18.99,19.09,363000.0,14.4506,14.5874,14.4354,14.5114,363000.0
2008-11-10 15:20:00,19.08,19.12,18.9,19.0,338100.0,14.5038,14.5342,14.367,14.443,338100.0
2008-11-10 15:30:00,19.0,19.21,18.97,18.97,509900.0,14.443,14.6026,14.4202,14.4202,509900.0
2008-11-10 15:40:00,18.97,19.24,18.96,19.16,508100.0,14.4202,14.6254,14.4126,14.5646,508100.0
2008-11-10 15:50:00,19.17,19.36,19.16,19.31,783400.0,14.5722,14.7166,14.5646,14.6786,783400.0
2008-11-11 09:30:00,18.95,18.96,18.27,18.71,423300.0,14.405,14.4126,13.8881,14.2225,423300.0
2008-11-11 09:40:00,18.69,18.7,18.25,18.44,503900.0,14.2073,14.2149,13.8729,14.0173,503900.0
2008-11-11 09:50:00,18.42,18.58,18.29,18.51,535800.0,14.0021,14.1237,13.9033,14.0705,535800.0
2008-11-11 10:00:00,18.5,18.72,18.42,18.7,419100.0,14.0629,14.2301,14.0021,14.2149,419100.0
2008-11-11 10:10:00,18.71,18.91,18.53,18.59,418400.0,14.2225,14.3746,14.0857,14.1313,418400.0
2008-11-11 10:20:00,18.6,18.69,18.51,18.53,273100.0,14.1389,14.2073,14.0705,14.0857,273100.0
2008-11-11 10:30:00,18.52,18.61,18.44,18.44,343800.0,14.0781,14.1465,14.0173,14.0173,343800.0
2008-11-11 10:40:00,18.44,18.46,18.21,18.22,330200.0,14.0173,14.0325,13.8424,13.8501,330200.0
2008-11-11 10:50:00,18.21,18.3,18.17,18.21,334100.0,13.8424,13.9109,13.812,13.8424,334100.0
2008-11-11 11:00:00,18.21,18.27,18.06,18.16,452900.0,13.8424,13.8881,13.7284,13.8044,452900.0
2008-11-11 11:10:00,18.14,18.4,18.11,18.31,384000.0,13.7892,13.9869,13.7664,13.9185,384000.0
2008-11-11 11:20:00,18.31,18.46,18.31,18.33,221700.0,13.9185,14.0325,13.9185,13.9337,221700.0
2008-11-11 11:30:00,18.33,18.45,18.25,18.44,277500.0,13.9337,14.0249,13.8729,14.0173,277500.0
2008-11-11 11:40:00,18.44,18.48,18.37,18.38,192300.0,14.0173,14.0477,13.9641,13.9717,192300.0
2008-11-11 11:50:00,18.37,18.41,18.28,18.3,195000.0,13.9641,13.9945,13.8957,13.9109,195000.0
2008-11-11 12:00:00,18.3,18.3,18.15,18.15,184100.0,13.9109,13.9109,13.7968,13.7968,184100.0
2008-11-11 12:10:00,18.16,18.19,18.07,18.07,217500.0,13.8044,13.8272,13.736,13.736,217500.0
2008-11-11 12:20:00,18.08,18.08,18.0,18.01,254000.0,13.7436,13.7436,13.6828,13.6904,254000.0
2008-11-11 12:30:00,18.01,18.08,18.01,18.06,173900.0,13.6904,13.7436,13.6904,13.7284,173900.0
2008-11-11 12:40:00,18.06,18.19,18.05,18.09,223700.0,13.7284,13.8272,13.7208,13.7512,223700.0
2008-11-11 12:50:00,18.09,18.18,18.05,18.18,257900.0,13.7512,13.8196,13.7208,13.8196,257900.0
2008-11-11 13:00:00,18.18,18.31,18.12,18.27,374800.0,13.8196,13.9185,13.774,13.8881,374800.0
2008-11-11 13:10:00,18.27,18.34,18.19,18.26,342500.0,13.8881,13.9413,13.8272,13.8805,342500.0
2008-11-11 13:20:00,18.26,18.33,18.19,18.28,266400.0,13.8805,13.9337,13.8272,13.8957,266400.0
2008-11-11 13:30:00,18.27,18.34,18.25,18.29,247200.0,13.8881,13.9413,13.8729,13.9033,247200.0
2008-11-11 13:40:00,18.29,18.47,18.29,18.4,248100.0,13.9033,14.0401,13.9033,13.9869,248100.0
2008-11-11 13:50:00,18.4,18.77,18.4,18.75,328300.0,13.9869,14.2681,13.9869,14.2529,328300.0
2008-11-11 14:00:00,18.75,18.93,18.46,18.52,537900.0,14.2529,14.3898,14.0325,14.0781,537900.0
2008-11-11 14:10:00,18.52,18.77,18.51,18.74,324200.0,14.0781,14.2681,14.0705,14.2453,324200.0
2008-11-11 14:20:00,18.73,18.89,18.66,18.86,501500.0,14.2377,14.3594,14.1845,14.3366,501500.0
2008-11-11 14:30:00,18.86,19.07,18.81,18.82,479600.0,14.3366,14.4962,14.2985,14.3061,479600.0
2008-11-11 14:40:00,18.81,18.84,18.59,18.65,319900.0,14.2985,14.3213,14.1313,14.1769,319900.0
2008-11-11 14:50:00,18.64,18.66,18.44,18.47,470700.0,14.1693,14.1845,14.0173,14.0401,470700.0
2008-11-11 15:00:00,18.48,18.64,18.45,18.5,297700.0,14.0477,14.1693,14.0249,14.0629,297700.0
2008-11-11 15:10:00,18.5,18.63,18.46,18.6,296400.0,14.0629,14.1617,14.0325,14.1389,296400.0
2008-11-11 15:20:00,18.61,18.66,18.49,18.53,264500.0,14.1465,14.1845,14.0553,14.0857,264500.0
2008-11-11 15:30:00,18.53,18.54,18.21,18.25,438800.0,14.0857,14.0933,13.8424,13.8729,438800.0
2008-11-11 15:40:00,18.26,18.65,18.26,18.65,538100.0,13.8805,14.1769,13.8805,14.1769,538100.0
2008-11-11 15:50:00,18.64,18.65,18.49,18.52,779400.0,14.1693,14.1769,14.0553,14.0781,779400.0
2008-11-12 09:30:00,18.14,18.2,17.57,18.13,455100.0,13.7892,13.8348,13.3559,13.7816,455100.0
2008-11-12 09:40:00,18.11,18.19,17.82,17.97,336900.0,13.7664,13.8272,13.546,13.66,336900.0
2008-11-12 09:50:00,17.96,18.26,17.96,18.12,491200.0,13.6524,13.8805,13.6524,13.774,491200.0
2008-11-12 10:00:00,18.12,18.22,17.94,18.01,469600.0,13.774,13.8501,13.6372,13.6904,469600.0
2008-11-12 10:10:00,18.01,18.15,17.97,18.15,445600.0,13.6904,13.7968,13.66,13.7968,445600.0
2008-11-12 10:20:00,18.15,18.15,17.94,17.95,391600.0,13.7968,13.7968,13.6372,13.6448,391600.0
2008-11-12 10:30:00,17.95,18.08,17.88,17.94,986300.0,13.6448,13.7436,13.5916,13.6372,986300.0
2008-11-12 10:40:00,17.93,17.99,17.76,17.86,404300.0,13.6296,13.6752,13.5004,13.5764,404300.0
2008-11-12 10:50:00,17.85,17.94,17.82,17.88,365400.0,13.5688,13.6372,13.546,13.5916,365400.0
2008-11-12 11:00:00,17.88,17.89,17.74,17.78,397300.0,13.5916,13.5992,13.4852,13.5156,397300.0
2008-11-12 11:10:00,17.78,17.85,17.61,17.83,523100.0,13.5156,13.5688,13.3864,13.5536,523100.0
2008-11-12 11:20:00,17.81,17.85,17.74,17.84,374100.0,13.5384,13.5688,13.4852,13.5612,374100.0
2008-11-12 11:30:00,17.84,17.85,17.63,17.7,323800.0,13.5612,13.5688,13.4016,13.4548,323800.0
2008-11-12 11:40:00,17.7,17.82,17.67,17.74,351900.0,13.4548,13.546,13.432,13.4852,351900.0
2008-11-12 11:50:00,17.74,17.85,17.69,17.8,268300.0,13.4852,13.5688,13.4472,13.5308,268300.0
2008-11-12 12:00:00,17.8,17.84,17.66,17.68,394100.0,13.5308,13.5612,13.4244,13.4396,394100.0
2008-11-12 12:10:00,17.68,17.73,17.61,17.69,315700.0,13.4396,13.4776,13.3864,13.4472,315700.0
2008-11-12 12:20:00,17.69,17.83,17.65,17.81,199800.0,13.4472,13.5536,13.4168,13.5384,199800.0
2008-11-12 12:30:00,17.8,17.92,17.76,17.86,247600.0,13.5308,13.622,13.5004,13.5764,247600.0
2008-11-12 12:40:00,17.86,17.87,17.78,17.82,172900.0,13.5764,13.584,13.5156,13.546,172900.0
2008-11-12 12:50:00,17.82,17.96,17.79,17.95,177300.0,13.546,13.6524,13.5232,13.6448,177300.0
2008-11-12 13:00:00,17.95,17.99,17.8,17.81,135900.0,13.6448,13.6752,13.5308,13.5384,135900.0
2008-11-12 13:10:00,17.81,17.84,17.69,17.73,297200.0,13.5384,13.5612,13.4472,13.4776,297200.0
2008-11-12 13:20:00,17.74,17.77,17.67,17.73,174700.0,13.4852,13.508,13.432,13.4776,174700.0
2008-11-12 13:30:00,17.74,17.74,17.55,17.55,236600.0,13.4852,13.4852,13.3407,13.3407,236600.0
2008-11-12 13:40:00,17.55,17.63,17.5,17.52,376400.0,13.3407,13.4016,13.3027,13.3179,376400.0
2008-11-12 13:50:00,17.52,17.58,17.51,17.56,496500.0,13.3179,13.3636,13.3103,13.3483,496500.0
2008-11-12 14:00:00,17.55,17.58,17.46,17.5,439800.0,13.3407,13.3636,13.2723,13.3027,439800.0
2008-11-12 14:10:00,17.49,17.62,17.47,17.58,352500.0,13.2951,13.394,13.2799,13.3636,352500.0
2008-11-12 14:20:00,17.58,17.61,17.48,17.5,399400.0,13.3636,13.3864,13.2875,13.3027,399400.0
2008-11-12 14:30:00,17.49,17.52,17.39,17.39,458900.0,13.2951,13.3179,13.2191,13.2191,458900.0
2008-11-12 14:40:00,17.4,17.4,17.31,17.31,431800.0,13.2267,13.2267,13.1583,13.1583,431800.0
2008-11-12 14:50:00,17.32,17.35,17.29,17.3,313000.0,13.1659,13.1887,13.1431,13.1507,313000.0
2008-11-12 15:00:00,17.31,17.33,17.27,17.27,397500.0,13.1583,13.1735,13.1279,13.1279,397500.0
2008-11-12 15:10:00,17.28,17.34,17.17,17.24,433600.0,13.1355,13.1811,13.0519,13.1051,433600.0
2008-11-12 15:20:00,17.24,17.26,17.19,17.23,535100.0,13.1051,13.1203,13.0671,13.0975,535100.0
2008-11-12 15:30:00,17.24,17.31,17.18,17.26,935300.0,13.1051,13.1583,13.0595,13.1203,935300.0
2008-11-12 15:40:00,17.26,17.58,17.22,17.45,1023500.0,13.1203,13.3636,13.0899,13.2647,1023500.0
2008-11-12 15:50:00,17.45,17.5,17.25,17.27,1260300.0,13.2647,13.3027,13.1127,13.1279,1260300.0
2008-11-13 09:30:00,17.41,17.91,17.38,17.63,503000.0,13.2343,13.6144,13.2115,13.4016,503000.0
2008-11-13 09:40:00,17.61,17.78,17.39,17.4,508500.0,13.3864,13.5156,13.2191,13.2267,508500.0
2008-11-13 09:50:00,17.4,17.52,17.29,17.4,616100.0,13.2267,13.3179,13.1431,13.2267,616100.0
2008-11-13 10:00:00,17.41,17.55,17.29,17.43,502400.0,13.2343,13.3407,13.1431,13.2495,502400.0
2008-11-13 10:10:00,17.43,17.84,17.41,17.74,645700.0,13.2495,13.5612,13.2343,13.4852,645700.0
2008-11-13 10:20:00,17.74,18.0,17.72,17.79,645200.0,13.4852,13.6828,13.47,13.5232,645200.0
2008-11-13 10:30:00,17.79,17.87,17.61,17.73,344800.0,13.5232,13.584,13.3864,13.4776,344800.0
2008-11-13 10:40:00,17.74,17.76,17.45,17.5,363300.0,13.4852,13.5004,13.2647,13.3027,363300.0
2008-11-13 10:50:00,17.5,17.62,17.5,17.55,309700.0,13.3027,13.394,13.3027,13.3407,309700.0
2008-11-13 11:00:00,17.55,17.64,17.28,17.3,463100.0,13.3407,13.4092,13.1355,13.1507,463100.0
2008-11-13 11:10:00,17.3,17.53,17.27,17.35,253500.0,13.1507,13.3255,13.1279,13.1887,253500.0
2008-11-13 11:20:00,17.35,17.51,17.32,17.51,305600.0,13.1887,13.3103,13.1659,13.3103,305600.0
2008-11-13 11:30:00,17.51,17.59,17.3,17.31,260200.0,13.3103,13.3712,13.1507,13.1583,260200.0
2008-11-13 11:40:00,17.31,17.64,17.31,17.55,346900.0,13.1583,13.4092,13.1583,13.3407,346900.0
2008-11-13 11:50:00,17.56,17.68,17.42,17.46,328500.0,13.3483,13.4396,13.2419,13.2723,328500.0
2008-11-13 12:00:00,17.45,17.53,17.36,17.43,179100.0,13.2647,13.3255,13.1963,13.2495,179100.0
2008-11-13 12:10:00,17.43,17.44,17.03,17.04,363200.0,13.2495,13.2571,12.9455,12.9531,363200.0
2008-11-13 12:20:00,17.03,17.04,16.9,16.92,409500.0,12.9455,12.9531,12.8466,12.8618,409500.0
2008-11-13 12:30:00,16.93,17.04,16.88,17.02,381200.0,12.8694,12.9531,12.8314,12.9379,381200.0
2008-11-13 12:40:00,17.02,17.04,16.71,16.74,299100.0,12.9379,12.9531,12.7022,12.725,299100.0
2008-11-13 12:50:00,16.75,16.76,16.19,16.2,655500.0,12.7326,12.7402,12.3069,12.3145,655500.0
2008-11-13 13:00:00,16.2,16.49,16.18,16.49,689800.0,12.3145,12.535,12.2993,12.535,689800.0
2008-11-13 13:10:00,16.5,16.85,16.46,16.77,356700.0,12.5426,12.8086,12.5122,12.7478,356700.0
2008-11-13 13:20:00,16.78,16.93,16.6,16.93,387600.0,12.7554,12.8694,12.6186,12.8694,387600.0
2008-11-13 13:30:00,16.94,17.37,16.88,17.35,551100.0,12.8771,13.2039,12.8314,13.1887,551100.0
2008-11-13 13:40:00,17.34,17.69,17.28,17.39,928100.0,13.1811,13.4472,13.1355,13.2191,928100.0
2008-11-13 13:50:00,17.4,18.02,17.38,17.71,614700.0,13.2267,13.698,13.2115,13.4624,614700.0
2008-11-13 14:00:00,17.71,17.91,17.6,17.86,594400.0,13.4624,13.6144,13.3788,13.5764,594400.0
2008-11-13 14:10:00,17.86,18.12,17.73,17.75,876600.0,13.5764,13.774,13.4776,13.4928,876600.0
2008-11-13 14:20:00,17.74,18.25,17.72,18.07,701000.0,13.4852,13.8729,13.47,13.736,701000.0
2008-11-13 14:30:00,18.06,18.33,17.81,18.3,558600.0,13.7284,13.9337,13.5384,13.9109,558600.0
2008-11-13 14:40:00,18.3,18.56,18.17,18.44,621600.0,13.9109,14.1085,13.812,14.0173,621600.0
2008-11-13 14:50:00,18.45,18.55,18.2,18.21,693900.0,14.0249,14.1009,13.8348,13.8424,693900.0
2008-11-13 15:00:00,18.21,18.35,17.83,17.89,567600.0,13.8424,13.9489,13.5536,13.5992,567600.0
2008-11-13 15:10:00,17.89,18.23,17.88,18.11,865500.0,13.5992,13.8577,13.5916,13.7664,865500.0
2008-11-13 15:20:00,18.11,18.47,18.07,18.47,1110600.0,13.7664,14.0401,13.736,14.0401,1110600.0
2008-11-13 15:30:00,18.47,18.7,18.38,18.61,994000.0,14.0401,14.2149,13.9717,14.1465,994000.0
2008-11-13 15:40:00,18.62,18.97,18.61,18.67,985200.0,14.1541,14.4202,14.1465,14.1921,985200.0
2008-11-13 15:50:00,18.67,19.3,18.65,19.22,1811100.0,14.1921,14.671,14.1769,14.6102,1811100.0
2008-11-14 09:30:00,18.07,18.59,18.07,18.37,706700.0,13.736,14.1313,13.736,13.9641,706700.0
2008-11-14 09:40:00,18.39,18.55,18.27,18.4,765300.0,13.9793,14.1009,13.8881,13.9869,765300.0
2008-11-14 09:50:00,18.39,18.73,18.36,18.6,729400.0,13.9793,14.2377,13.9565,14.1389,729400.0
2008-11-14 10:00:00,18.6,18.63,17.96,18.0,603200.0,14.1389,14.1617,13.6524,13.6828,603200.0
2008-11-14 10:10:00,17.99,18.02,17.79,17.83,753000.0,13.6752,13.698,13.5232,13.5536,753000.0
2008-11-14 10:20:00,17.83,17.91,17.72,17.78,502900.0,13.5536,13.6144,13.47,13.5156,502900.0
2008-11-14 10:30:00,17.78,17.81,17.48,17.5,784600.0,13.5156,13.5384,13.2875,13.3027,784600.0
2008-11-14 10:40:00,17.5,17.62,17.34,17.56,509400.0,13.3027,13.394,13.1811,13.3483,509400.0
2008-11-14 10:50:00,17.55,17.74,17.53,17.7,439900.0,13.3407,13.4852,13.3255,13.4548,439900.0
2008-11-14 11:00:00,17.7,17.7,17.42,17.55,539200.0,13.4548,13.4548,13.2419,13.3407,539200.0
2008-11-14 11:10:00,17.55,17.81,17.47,17.77,469800.0,13.3407,13.5384,13.2799,13.508,469800.0
2008-11-14 11:20:00,17.78,17.95,17.72,17.73,426300.0,13.5156,13.6448,13.47,13.4776,426300.0
2008-11-14 11:30:00,17.73,17.75,17.63,17.75,248600.0,13.4776,13.4928,13.4016,13.4928,248600.0
2008-11-14 11:40:00,17.73,17.93,17.66,17.93,264000.0,13.4776,13.6296,13.4244,13.6296,264000.0
2008-11-14 11:50:00,17.93,17.97,17.76,17.78,338800.0,13.6296,13.66,13.5004,13.5156,338800.0
2008-11-14 12:00:00,17.77,17.79,17.55,17.65,373000.0,13.508,13.5232,13.3407,13.4168,373000.0
2008-11-14 12:10:00,17.64,17.72,17.48,17.57,359200.0,13.4092,13.47,13.2875,13.3559,359200.0
2008-11-14 12:20:00,17.57,17.82,17.54,17.77,308100.0,13.3559,13.546,13.3331,13.508,308100.0
2008-11-14 12:30:00,17.77,17.89,17.59,17.89,265400.0,13.508,13.5992,13.3712,13.5992,265400.0
2008-11-14 12:40:00,17.9,17.99,17.8,17.8,248200.0,13.6068,13.6752,13.5308,13.5308,248200.0
2008-11-14 12:50:00,17.8,17.89,17.74,17.84,444300.0,13.5308,13.5992,13.4852,13.5612,444300.0
2008-11-14 13:00:00,17.82,17.82,17.68,17.7,276200.0,13.546,13.546,13.4396,13.4548,276200.0
2008-11-14 13:10:00,17.69,17.7,17.51,17.6,266500.0,13.4472,13.4548,13.3103,13.3788,266500.0
2008-11-14 13:20:00,17.6,17.89,17.58,17.89,284700.0,13.3788,13.5992,13.3636,13.5992,284700.0
2008-11-14 13:30:00,17.88,18.0,17.77,17.95,326200.0,13.5916,13.6828,13.508,13.6448,326200.0
2008-11-14 13:40:00,17.94,18.08,17.84,18.0,379300.0,13.6372,13.7436,13.5612,13.6828,379300.0
2008-11-14 13:50:00,18.0,18.24,17.99,18.1,447200.0,13.6828,13.8653,13.6752,13.7588,447200.0
2008-11-14 14:00:00,18.1,18.37,18.03,18.28,525000.0,13.7588,13.9641,13.7056,13.8957,525000.0
2008-11-14 14:10:00,18.28,18.66,18.23,18.66,423200.0,13.8957,14.1845,13.8577,14.1845,423200.0
2008-11-14 14:20:00,18.65,18.73,18.39,18.5,573100.0,14.1769,14.2377,13.9793,14.0629,573100.0
2008-11-14 14:30:00,18.49,18.63,18.33,18.55,436700.0,14.0553,14.1617,13.9337,14.1009,436700.0
2008-11-14 14:40:00,18.54,18.95,18.54,18.63,494300.0,14.0933,14.405,14.0933,14.1617,494300.0
2008-11-14 14:50:00,18.62,19.08,18.61,19.03,517400.0,14.1541,14.5038,14.1465,14.4658,517400.0
2008-11-14 15:00:00,19.03,19.09,18.75,19.03,788500.0,14.4658,14.5114,14.2529,14.4658,788500.0
2008-11-14 15:10:00,19.03,19.16,18.84,18.89,576200.0,14.4658,14.5646,14.3213,14.3594,576200.0
2008-11-14 15:20:00,18.88,19.05,18.72,18.81,499000.0,14.3518,14.481,14.2301,14.2985,499000.0
2008-11-14 15:30:00,18.8,18.84,18.25,18.45,735300.0,14.2909,14.3213,13.8729,14.0249,735300.0
2008-11-14 15:40:00,18.45,18.54,18.08,18.5,1209700.0,14.0249,14.0933,13.7436,14.0629,1209700.0
2008-11-14 15:50:00,18.5,18.55,17.93,18.08,1688700.0,14.0629,14.1009,13.6296,13.7436,1688700.0
2008-11-17 09:30:00,17.79,18.38,17.65,18.22,497100.0,13.5232,13.9717,13.4168,13.8501,497100.0
2008-11-17 09:40:00,18.2,18.47,18.14,18.4,706600.0,13.8348,14.0401,13.7892,13.9869,706600.0
2008-11-17 09:50:00,18.4,18.62,18.37,18.58,478900.0,13.9869,14.1541,13.9641,14.1237,478900.0
2008-11-17 10:00:00,18.57,18.66,18.28,18.43,499000.0,14.1161,14.1845,13.8957,14.0097,499000.0
2008-11-17 10:10:00,18.44,18.47,17.93,17.96,429400.0,14.0173,14.0401,13.6296,13.6524,429400.0
2008-11-17 10:20:00,17.96,18.03,17.77,17.95,556800.0,13.6524,13.7056,13.508,13.6448,556800.0
2008-11-17 10:30:00,17.94,17.99,17.83,17.92,307500.0,13.6372,13.6752,13.5536,13.622,307500.0
2008-11-17 10:40:00,17.92,18.1,17.89,17.99,378400.0,13.622,13.7588,13.5992,13.6752,378400.0
2008-11-17 10:50:00,17.99,18.03,17.73,17.76,266100.0,13.6752,13.7056,13.4776,13.5004,266100.0
2008-11-17 11:00:00,17.75,18.11,17.73,18.07,239300.0,13.4928,13.7664,13.4776,13.736,239300.0
2008-11-17 11:10:00,18.07,18.19,17.96,17.98,245900.0,13.736,13.8272,13.6524,13.6676,245900.0
2008-11-17 11:20:00,17.98,17.99,17.83,17.85,207200.0,13.6676,13.6752,13.5536,13.5688,207200.0
2008-11-17 11:30:00,17.85,17.97,17.79,17.95,317000.0,13.5688,13.66,13.5232,13.6448,317000.0
2008-11-17 11:40:00,17.95,18.09,17.8,18.08,276200.0,13.6448,13.7512,13.5308,13.7436,276200.0
2008-11-17 11:50:00,18.08,18.36,18.02,18.28,372700.0,13.7436,13.9565,13.698,13.8957,372700.0
2008-11-17 12:00:00,18.28,18.36,18.11,18.27,328100.0,13.8957,13.9565,13.7664,13.8881,328100.0
2008-11-17 12:10:00,18.26,18.35,18.13,18.25,429800.0,13.8805,13.9489,13.7816,13.8729,429800.0
2008-11-17 12:20:00,18.25,18.39,18.18,18.31,345800.0,13.8729,13.9793,13.8196,13.9185,345800.0
2008-11-17 12:30:00,18.31,18.43,18.08,18.14,331000.0,13.9185,14.0097,13.7436,13.7892,331000.0
2008-11-17 12:40:00,18.14,18.61,18.11,18.57,272000.0,13.7892,14.1465,13.7664,14.1161,272000.0
2008-11-17 12:50:00,18.57,18.57,18.24,18.24,287900.0,14.1161,14.1161,13.8653,13.8653,287900.0
2008-11-17 13:00:00,18.24,18.27,18.08,18.2,319200.0,13.8653,13.8881,13.7436,13.8348,319200.0
2008-11-17 13:10:00,18.21,18.23,18.0,18.11,322400.0,13.8424,13.8577,13.6828,13.7664,322400.0
2008-11-17 13:20:00,18.12,18.25,18.1,18.24,243700.0,13.774,13.8729,13.7588,13.8653,243700.0
2008-11-17 13:30:00,18.24,18.29,18.0,18.09,245800.0,13.8653,13.9033,13.6828,13.7512,245800.0
2008-11-17 13:40:00,18.09,18.14,18.0,18.09,204400.0,13.7512,13.7892,13.6828,13.7512,204400.0
2008-11-17 13:50:00,18.08,18.39,18.07,18.34,265500.0,13.7436,13.9793,13.736,13.9413,265500.0
2008-11-17 14:00:00,18.33,18.36,18.05,18.31,307500.0,13.9337,13.9565,13.7208,13.9185,307500.0
2008-11-17 14:10:00,18.31,18.4,18.12,18.18,200300.0,13.9185,13.9869,13.774,13.8196,200300.0
2008-11-17 14:20:00,18.18,18.34,17.88,17.93,329700.0,13.8196,13.9413,13.5916,13.6296,329700.0
2008-11-17 14:30:00,17.95,18.15,17.86,18.1,277300.0,13.6448,13.7968,13.5764,13.7588,277300.0
2008-11-17 14:40:00,18.1,18.19,17.96,17.98,241800.0,13.7588,13.8272,13.6524,13.6676,241800.0
2008-11-17 14:50:00,17.99,18.05,17.85,17.89,212300.0,13.6752,13.7208,13.5688,13.5992,212300.0
2008-11-17 15:00:00,17.88,18.09,17.77,17.95,330900.0,13.5916,13.7512,13.508,13.6448,330900.0
2008-11-17 15:10:00,17.94,18.15,17.8,18.07,341700.0,13.6372,13.7968,13.5308,13.736,341700.0
2008-11-17 15:20:00,18.07,18.1,17.84,17.94,318600.0,13.736,13.7588,13.5612,13.6372,318600.0
2008-11-17 15:30:00,17.94,18.01,17.6,17.7,386800.0,13.6372,13.6904,13.3788,13.4548,386800.0
2008-11-17 15:40:00,17.7,17.84,17.62,17.67,492100.0,13.4548,13.5612,13.394,13.432,492100.0
2008-11-17 15:50:00,17.67,17.71,17.45,17.5,882200.0,13.432,13.4624,13.2647,13.3027,882200.0
2008-11-18 09:30:00,17.56,17.63,17.22,17.51,482600.0,13.3483,13.4016,13.0899,13.3103,482600.0
2008-11-18 09:40:00,17.51,18.0,17.5,17.91,633400.0,13.3103,13.6828,13.3027,13.6144,633400.0
2008-11-18 09:50:00,17.9,17.92,17.54,17.66,554200.0,13.6068,13.622,13.3331,13.4244,554200.0
2008-11-18 10:00:00,17.66,17.76,17.42,17.58,555100.0,13.4244,13.5004,13.2419,13.3636,555100.0
2008-11-18 10:10:00,17.58,17.87,17.53,17.83,365100.0,13.3636,13.584,13.3255,13.5536,365100.0
2008-11-18 10:20:00,17.83,18.0,17.65,17.98,364200.0,13.5536,13.6828,13.4168,13.6676,364200.0
2008-11-18 10:30:00,17.97,17.98,17.7,17.77,338800.0,13.66,13.6676,13.4548,13.508,338800.0
2008-11-18 10:40:00,17.77,17.83,17.64,17.65,378900.0,13.508,13.5536,13.4092,13.4168,378900.0
2008-11-18 10:50:00,17.66,17.73,17.53,17.59,393100.0,13.4244,13.4776,13.3255,13.3712,393100.0
2008-11-18 11:00:00,17.59,17.59,17.32,17.4,424300.0,13.3712,13.3712,13.1659,13.2267,424300.0
2008-11-18 11:10:00,17.39,17.62,17.39,17.5,252000.0,13.2191,13.394,13.2191,13.3027,252000.0
2008-11-18 11:20:00,17.49,17.51,17.37,17.43,193000.0,13.2951,13.3103,13.2039,13.2495,193000.0
2008-11-18 11:30:00,17.42,17.74,17.39,17.62,248400.0,13.2419,13.4852,13.2191,13.394,248400.0
2008-11-18 11:40:00,17.62,17.75,17.55,17.6,201600.0,13.394,13.4928,13.3407,13.3788,201600.0
2008-11-18 11:50:00,17.6,17.95,17.6,17.94,388800.0,13.3788,13.6448,13.3788,13.6372,388800.0
2008-11-18 12:00:00,17.94,17.94,17.73,17.76,211300.0,13.6372,13.6372,13.4776,13.5004,211300.0
2008-11-18 12:10:00,17.76,17.96,17.73,17.85,221000.0,13.5004,13.6524,13.4776,13.5688,221000.0
2008-11-18 12:20:00,17.85,17.85,17.67,17.73,228900.0,13.5688,13.5688,13.432,13.4776,228900.0
2008-11-18 12:30:00,17.73,17.73,17.6,17.63,188700.0,13.4776,13.4776,13.3788,13.4016,188700.0
2008-11-18 12:40:00,17.63,17.67,17.45,17.51,210800.0,13.4016,13.432,13.2647,13.3103,210800.0
2008-11-18 12:50:00,17.52,17.58,17.42,17.52,158100.0,13.3179,13.3636,13.2419,13.3179,158100.0
2008-11-18 13:00:00,17.51,17.51,17.28,17.31,307900.0,13.3103,13.3103,13.1355,13.1583,307900.0
2008-11-18 13:10:00,17.31,17.36,17.04,17.13,351000.0,13.1583,13.1963,12.9531,13.0215,351000.0
2008-11-18 13:20:00,17.13,17.2,17.08,17.15,281100.0,13.0215,13.0747,12.9835,13.0367,281100.0
2008-11-18 13:30:00,17.15,17.16,16.83,16.86,325900.0,13.0367,13.0443,12.7934,12.8162,325900.0
2008-11-18 13:40:00,16.86,17.0,16.71,16.85,455200.0,12.8162,12.9227,12.7022,12.8086,455200.0
2008-11-18 13:50:00,16.84,17.1,16.83,17.09,440100.0,12.801,12.9987,12.7934,12.9911,440100.0
2008-11-18 14:00:00,17.09,17.15,16.85,16.9,456600.0,12.9911,13.0367,12.8086,12.8466,456600.0
2008-11-18 14:10:00,16.88,16.99,16.84,16.98,347200.0,12.8314,12.9151,12.801,12.9075,347200.0
2008-11-18 14:20:00,16.97,17.06,16.92,16.98,202000.0,12.8999,12.9683,12.8618,12.9075,202000.0
2008-11-18 14:30:00,16.97,16.97,16.81,16.85,217500.0,12.8999,12.8999,12.7782,12.8086,217500.0
2008-11-18 14:40:00,16.84,16.98,16.71,16.72,294400.0,12.801,12.9075,12.7022,12.7098,294400.0
2008-11-18 14:50:00,16.73,16.89,16.71,16.8,205600.0,12.7174,12.839,12.7022,12.7706,205600.0
2008-11-18 15:00:00,16.79,17.01,16.78,17.0,401300.0,12.763,12.9303,12.7554,12.9227,401300.0
2008-11-18 15:10:00,17.0,17.12,16.8,16.98,554600.0,12.9227,13.0139,12.7706,12.9075,554600.0
2008-11-18 15:20:00,16.98,17.19,16.9,17.04,476900.0,12.9075,13.0671,12.8466,12.9531,476900.0
2008-11-18 15:30:00,17.04,17.26,16.81,17.19,1091300.0,12.9531,13.1203,12.7782,13.0671,1091300.0
2008-11-18 15:40:00,17.19,17.48,17.19,17.43,1380500.0,13.0671,13.2875,13.0671,13.2495,1380500.0
2008-11-18 15:50:00,17.43,17.75,17.35,17.63,1944000.0,13.2495,13.4928,13.1887,13.4016,1944000.0
2008-11-19 09:30:00,17.21,17.75,17.21,17.68,571300.0,13.0823,13.4928,13.0823,13.4396,571300.0
2008-11-19 09:40:00,17.71,17.78,17.46,17.59,675500.0,13.4624,13.5156,13.2723,13.3712,675500.0
2008-11-19 09:50:00,17.58,17.65,17.39,17.59,460200.0,13.3636,13.4168,13.2191,13.3712,460200.0
2008-11-19 10:00:00,17.59,18.0,17.5,17.93,642700.0,13.3712,13.6828,13.3027,13.6296,642700.0
2008-11-19 10:10:00,17.92,18.07,17.79,17.82,640200.0,13.622,13.736,13.5232,13.546,640200.0
2008-11-19 10:20:00,17.83,17.89,17.64,17.73,773400.0,13.5536,13.5992,13.4092,13.4776,773400.0
2008-11-19 10:30:00,17.73,17.73,17.47,17.47,557400.0,13.4776,13.4776,13.2799,13.2799,557400.0
2008-11-19 10:40:00,17.48,17.54,17.14,17.23,426000.0,13.2875,13.3331,13.0291,13.0975,426000.0
2008-11-19 10:50:00,17.23,17.31,16.97,17.03,506900.0,13.0975,13.1583,12.8999,12.9455,506900.0
2008-11-19 11:00:00,17.02,17.2,16.93,17.2,425400.0,12.9379,13.0747,12.8694,13.0747,425400.0
2008-11-19 11:10:00,17.19,17.23,16.99,17.15,291200.0,13.0671,13.0975,12.9151,13.0367,291200.0
2008-11-19 11:20:00,17.14,17.2,16.79,16.81,429200.0,13.0291,13.0747,12.763,12.7782,429200.0
2008-11-19 11:30:00,16.82,16.98,16.78,16.9,336400.0,12.7858,12.9075,12.7554,12.8466,336400.0
2008-11-19 11:40:00,16.9,16.96,16.78,16.87,240800.0,12.8466,12.8923,12.7554,12.8238,240800.0
2008-11-19 11:50:00,16.86,17.2,16.86,17.16,367600.0,12.8162,13.0747,12.8162,13.0443,367600.0
2008-11-19 12:00:00,17.15,17.22,17.06,17.16,323000.0,13.0367,13.0899,12.9683,13.0443,323000.0
2008-11-19 12:10:00,17.13,17.16,16.8,16.81,306700.0,13.0215,13.0443,12.7706,12.7782,306700.0
2008-11-19 12:20:00,16.82,16.9,16.8,16.84,243600.0,12.7858,12.8466,12.7706,12.801,243600.0
2008-11-19 12:30:00,16.84,17.01,16.82,17.01,241100.0,12.801,12.9303,12.7858,12.9303,241100.0
2008-11-19 12:40:00,17.0,17.05,16.86,17.0,275800.0,12.9227,12.9607,12.8162,12.9227,275800.0
2008-11-19 12:50:00,17.0,17.05,16.92,17.01,219300.0,12.9227,12.9607,12.8618,12.9303,219300.0
2008-11-19 13:00:00,17.0,17.15,16.98,17.07,203400.0,12.9227,13.0367,12.9075,12.9759,203400.0
2008-11-19 13:10:00,17.07,17.09,16.94,17.0,172000.0,12.9759,12.9911,12.8771,12.9227,172000.0
2008-11-19 13:20:00,17.0,17.01,16.83,16.84,139800.0,12.9227,12.9303,12.7934,12.801,139800.0
2008-11-19 13:30:00,16.83,16.86,16.7,16.83,292500.0,12.7934,12.8162,12.6946,12.7934,292500.0
2008-11-19 13:40:00,16.82,16.93,16.8,16.88,153300.0,12.7858,12.8694,12.7706,12.8314,153300.0
2008-11-19 13:50:00,16.88,17.02,16.78,16.88,196000.0,12.8314,12.9379,12.7554,12.8314,196000.0
2008-11-19 14:00:00,16.89,16.91,16.66,16.76,378300.0,12.839,12.8542,12.6642,12.7402,378300.0
2008-11-19 14:10:00,16.77,16.83,16.65,16.65,264600.0,12.7478,12.7934,12.6566,12.6566,264600.0
2008-11-19 14:20:00,16.66,16.71,16.55,16.64,402800.0,12.6642,12.7022,12.5806,12.649,402800.0
2008-11-19 14:30:00,16.64,16.73,16.54,16.56,305800.0,12.649,12.7174,12.573,12.5882,305800.0
2008-11-19 14:40:00,16.57,16.94,16.54,16.78,540400.0,12.5958,12.8771,12.573,12.7554,540400.0
2008-11-19 14:50:00,16.79,16.93,16.7,16.78,414800.0,12.763,12.8694,12.6946,12.7554,414800.0
2008-11-19 15:00:00,16.76,16.9,16.66,16.88,566900.0,12.7402,12.8466,12.6642,12.8314,566900.0
2008-11-19 15:10:00,16.88,16.9,16.57,16.62,493000.0,12.8314,12.8466,12.5958,12.6338,493000.0
2008-11-19 15:20:00,16.61,16.69,16.52,16.62,487500.0,12.6262,12.687,12.5578,12.6338,487500.0
2008-11-19 15:30:00,16.61,16.72,16.46,16.47,647700.0,12.6262,12.7098,12.5122,12.5198,647700.0
2008-11-19 15:40:00,16.47,16.51,16.07,16.27,1153100.0,12.5198,12.5502,12.2157,12.3677,1153100.0
2008-11-19 15:50:00,16.27,16.29,16.09,16.15,1528300.0,12.3677,12.3829,12.2309,12.2765,1528300.0
2008-11-20 09:30:00,15.81,16.1,15.26,15.31,757700.0,12.0181,12.2385,11.6,11.638,757700.0
2008-11-20 09:40:00,15.3,15.35,15.1,15.3,733900.0,11.6304,11.6684,11.4784,11.6304,733900.0
2008-11-20 09:50:00,15.3,15.41,15.05,15.08,714500.0,11.6304,11.714,11.4404,11.4632,714500.0
2008-11-20 10:00:00,15.08,15.16,14.68,14.78,892000.0,11.4632,11.524,11.1591,11.2351,892000.0
2008-11-20 10:10:00,14.78,14.79,14.54,14.63,582900.0,11.2351,11.2427,11.0527,11.1211,582900.0
2008-11-20 10:20:00,14.63,15.01,14.62,15.0,870600.0,11.1211,11.4099,11.1135,11.4023,870600.0
2008-11-20 10:30:00,15.0,15.37,14.9,14.96,667400.0,11.4023,11.6836,11.3263,11.3719,667400.0
2008-11-20 10:40:00,14.96,15.43,14.84,15.32,600000.0,11.3719,11.7292,11.2807,11.6456,600000.0
2008-11-20 10:50:00,15.32,15.34,15.1,15.31,345400.0,11.6456,11.6608,11.4784,11.638,345400.0
2008-11-20 11:00:00,15.3,15.54,15.16,15.16,527400.0,11.6304,11.8128,11.524,11.524,527400.0
2008-11-20 11:10:00,15.16,15.37,15.08,15.18,413600.0,11.524,11.6836,11.4632,11.5392,413600.0
2008-11-20 11:20:00,15.18,15.2,14.98,15.11,385500.0,11.5392,11.5544,11.3871,11.486,385500.0
2008-11-20 11:30:00,15.1,15.1,14.84,14.89,340600.0,11.4784,11.4784,11.2807,11.3187,340600.0
2008-11-20 11:40:00,14.89,15.02,14.85,14.99,332800.0,11.3187,11.4175,11.2883,11.3947,332800.0
2008-11-20 11:50:00,14.98,14.99,14.82,14.85,224400.0,11.3871,11.3947,11.2655,11.2883,224400.0
2008-11-20 12:00:00,14.84,14.92,14.7,14.79,289400.0,11.2807,11.3415,11.1743,11.2427,289400.0
2008-11-20 12:10:00,14.78,14.96,14.74,14.86,505600.0,11.2351,11.3719,11.2047,11.2959,505600.0
2008-11-20 12:20:00,14.86,15.3,14.86,15.23,529200.0,11.2959,11.6304,11.2959,11.5772,529200.0
2008-11-20 12:30:00,15.23,15.39,15.06,15.21,642400.0,11.5772,11.6988,11.448,11.562,642400.0
2008-11-20 12:40:00,15.22,15.53,15.15,15.5,337800.0,11.5696,11.8052,11.5164,11.7824,337800.0
2008-11-20 12:50:00,15.51,15.59,15.11,15.28,544900.0,11.79,11.8508,11.486,11.6152,544900.0
2008-11-20 13:00:00,15.27,15.28,15.01,15.11,406900.0,11.6076,11.6152,11.4099,11.486,406900.0
2008-11-20 13:10:00,15.11,15.26,15.0,15.1,437200.0,11.486,11.6,11.4023,11.4784,437200.0
2008-11-20 13:20:00,15.08,15.12,14.8,14.81,584400.0,11.4632,11.4936,11.2503,11.2579,584400.0
2008-11-20 13:30:00,14.81,14.98,14.62,14.71,507200.0,11.2579,11.3871,11.1135,11.1819,507200.0
2008-11-20 13:40:00,14.71,14.88,14.65,14.8,322100.0,11.1819,11.3111,11.1363,11.2503,322100.0
2008-11-20 13:50:00,14.8,14.9,14.72,14.83,326500.0,11.2503,11.3263,11.1895,11.2731,326500.0
2008-11-20 14:00:00,14.83,14.88,14.59,14.6,352600.0,11.2731,11.3111,11.0907,11.0983,352600.0
2008-11-20 14:10:00,14.58,14.72,14.5,14.53,454800.0,11.0831,11.1895,11.0223,11.0451,454800.0
2008-11-20 14:20:00,14.52,14.56,14.29,14.32,371300.0,11.0375,11.0679,10.8626,10.8854,371300.0
2008-11-20 14:30:00,14.32,14.35,14.2,14.24,423400.0,10.8854,10.9082,10.7942,10.8246,423400.0
2008-11-20 14:40:00,14.25,14.32,14.1,14.15,418700.0,10.8322,10.8854,10.7182,10.7562,418700.0
2008-11-20 14:50:00,14.15,14.2,14.01,14.09,381800.0,10.7562,10.7942,10.6498,10.7106,381800.0
2008-11-20 15:00:00,14.09,14.24,14.0,14.06,579100.0,10.7106,10.8246,10.6422,10.6878,579100.0
2008-11-20 15:10:00,14.05,14.14,13.83,13.87,662200.0,10.6802,10.7486,10.513,10.5434,662200.0
2008-11-20 15:20:00,13.87,14.01,13.75,13.88,931100.0,10.5434,10.6498,10.4522,10.551,931100.0
2008-11-20 15:30:00,13.87,13.98,13.45,13.47,749900.0,10.5434,10.627,10.2241,10.2393,749900.0
2008-11-20 15:40:00,13.47,13.56,13.22,13.4,1591000.0,10.2393,10.3077,10.0493,10.1861,1591000.0
2008-11-20 15:50:00,13.39,13.48,13.3,13.46,2119600.0,10.1785,10.2469,10.1101,10.2317,2119600.0
2008-11-21 09:30:00,14.07,14.17,13.53,13.59,1206100.0,10.6954,10.7714,10.2849,10.3305,1206100.0
2008-11-21 09:40:00,13.59,14.17,13.59,14.01,656700.0,10.3305,10.7714,10.3305,10.6498,656700.0
2008-11-21 09:50:00,14.02,14.07,13.63,13.8,807000.0,10.6574,10.6954,10.3609,10.4902,807000.0
2008-11-21 10:00:00,13.81,13.9,13.55,13.87,1076800.0,10.4978,10.5662,10.3001,10.5434,1076800.0
2008-11-21 10:10:00,13.87,13.88,13.59,13.62,637500.0,10.5434,10.551,10.3305,10.3533,637500.0
2008-11-21 10:20:00,13.63,13.96,13.6,13.79,931700.0,10.3609,10.6118,10.3381,10.4826,931700.0
2008-11-21 10:30:00,13.79,13.96,13.61,13.88,711400.0,10.4826,10.6118,10.3457,10.551,711400.0
2008-11-21 10:40:00,13.89,14.15,13.85,14.06,657800.0,10.5586,10.7562,10.5282,10.6878,657800.0
2008-11-21 10:50:00,14.06,14.14,13.82,13.95,427000.0,10.6878,10.7486,10.5054,10.6042,427000.0
2008-11-21 11:00:00,13.94,14.03,13.78,13.87,608100.0,10.5966,10.665,10.475,10.5434,608100.0
2008-11-21 11:10:00,13.87,14.13,13.87,14.13,427500.0,10.5434,10.741,10.5434,10.741,427500.0
2008-11-21 11:20:00,14.13,14.29,14.09,14.15,459300.0,10.741,10.8626,10.7106,10.7562,459300.0
2008-11-21 11:30:00,14.14,14.29,14.11,14.14,409600.0,10.7486,10.8626,10.7258,10.7486,409600.0
2008-11-21 11:40:00,14.15,14.31,14.08,14.19,369100.0,10.7562,10.8778,10.703,10.7866,369100.0
2008-11-21 11:50:00,14.19,14.24,14.07,14.16,371900.0,10.7866,10.8246,10.6954,10.7638,371900.0
2008-11-21 12:00:00,14.17,14.32,14.05,14.25,407000.0,10.7714,10.8854,10.6802,10.8322,407000.0
2008-11-21 12:10:00,14.25,14.35,14.15,14.21,333700.0,10.8322,10.9082,10.7562,10.8018,333700.0
2008-11-21 12:20:00,14.19,14.31,14.18,14.28,471600.0,10.7866,10.8778,10.779,10.855,471600.0
2008-11-21 12:30:00,14.29,14.54,14.26,14.44,463700.0,10.8626,11.0527,10.8398,10.9767,463700.0
2008-11-21 12:40:00,14.44,14.62,14.4,14.4,422400.0,10.9767,11.1135,10.9463,10.9463,422400.0
2008-11-21 12:50:00,14.4,14.52,14.39,14.43,387400.0,10.9463,11.0375,10.9387,10.9691,387400.0
2008-11-21 13:00:00,14.44,14.47,14.24,14.36,362800.0,10.9767,10.9995,10.8246,10.9158,362800.0
2008-11-21 13:10:00,14.36,14.44,14.32,14.37,362300.0,10.9158,10.9767,10.8854,10.9234,362300.0
2008-11-21 13:20:00,14.36,14.36,14.15,14.28,386200.0,10.9158,10.9158,10.7562,10.855,386200.0
2008-11-21 13:30:00,14.28,14.33,14.18,14.25,323200.0,10.855,10.893,10.779,10.8322,323200.0
2008-11-21 13:40:00,14.25,14.4,14.22,14.24,320300.0,10.8322,10.9463,10.8094,10.8246,320300.0
2008-11-21 13:50:00,14.25,14.27,14.07,14.1,371500.0,10.8322,10.8474,10.6954,10.7182,371500.0
2008-11-21 14:00:00,14.09,14.3,14.03,14.17,413600.0,10.7106,10.8702,10.665,10.7714,413600.0
2008-11-21 14:10:00,14.17,14.3,14.17,14.21,323100.0,10.7714,10.8702,10.7714,10.8018,323100.0
2008-11-21 14:20:00,14.21,14.41,14.2,14.31,446900.0,10.8018,10.9539,10.7942,10.8778,446900.0
2008-11-21 14:30:00,14.31,14.35,14.18,14.26,369300.0,10.8778,10.9082,10.779,10.8398,369300.0
2008-11-21 14:40:00,14.26,14.37,14.05,14.3,418800.0,10.8398,10.9234,10.6802,10.8702,418800.0
2008-11-21 14:50:00,14.31,14.36,14.14,14.19,436300.0,10.8778,10.9158,10.7486,10.7866,436300.0
2008-11-21 15:00:00,14.19,14.64,14.18,14.44,644700.0,10.7866,11.1287,10.779,10.9767,644700.0
2008-11-21 15:10:00,14.45,14.83,14.43,14.75,712000.0,10.9843,11.2731,10.9691,11.2123,712000.0
2008-11-21 15:20:00,14.74,14.99,14.59,14.86,732000.0,11.2047,11.3947,11.0907,11.2959,732000.0
2008-11-21 15:30:00,14.85,15.35,14.76,15.21,880500.0,11.2883,11.6684,11.2199,11.562,880500.0
2008-11-21 15:40:00,15.21,15.37,15.09,15.37,1251800.0,11.562,11.6836,11.4708,11.6836,1251800.0
2008-11-21 15:50:00,15.37,15.41,15.09,15.34,2316600.0,11.6836,11.714,11.4708,11.6608,2316600.0
2008-11-24 09:30:00,16.0,16.0,15.5,15.69,492700.0,12.1625,12.1625,11.7824,11.9269,492700.0
2008-11-24 09:40:00,15.69,15.7,15.33,15.44,472200.0,11.9269,11.9345,11.6532,11.7368,472200.0
2008-11-24 09:50:00,15.44,15.66,15.39,15.66,287000.0,11.7368,11.904,11.6988,11.904,287000.0
2008-11-24 10:00:00,15.65,15.98,15.65,15.91,457600.0,11.8964,12.1473,11.8964,12.0941,457600.0
2008-11-24 10:10:00,15.92,16.09,15.79,16.0,264900.0,12.1017,12.2309,12.0029,12.1625,264900.0
2008-11-24 10:20:00,15.99,16.15,15.92,16.15,249700.0,12.1549,12.2765,12.1017,12.2765,249700.0
2008-11-24 10:30:00,16.14,16.22,15.95,15.96,404200.0,12.2689,12.3297,12.1245,12.1321,404200.0
2008-11-24 10:40:00,15.97,16.24,15.95,16.08,341700.0,12.1397,12.3449,12.1245,12.2233,341700.0
2008-11-24 10:50:00,16.08,16.13,15.99,16.13,328400.0,12.2233,12.2613,12.1549,12.2613,328400.0
2008-11-24 11:00:00,16.13,16.25,15.98,16.03,267800.0,12.2613,12.3525,12.1473,12.1853,267800.0
2008-11-24 11:10:00,16.03,16.16,15.99,16.07,243800.0,12.1853,12.2841,12.1549,12.2157,243800.0
2008-11-24 11:20:00,16.05,16.25,16.03,16.11,311600.0,12.2005,12.3525,12.1853,12.2461,311600.0
2008-11-24 11:30:00,16.12,16.18,16.06,16.07,329600.0,12.2537,12.2993,12.2081,12.2157,329600.0
2008-11-24 11:40:00,16.07,16.27,16.03,16.26,346600.0,12.2157,12.3677,12.1853,12.3601,346600.0
2008-11-24 11:50:00,16.26,16.31,16.18,16.25,358400.0,12.3601,12.3982,12.2993,12.3525,358400.0
2008-11-24 12:00:00,16.25,16.3,16.19,16.28,419400.0,12.3525,12.3906,12.3069,12.3753,419400.0
2008-11-24 12:10:00,16.27,16.3,16.16,16.16,529300.0,12.3677,12.3906,12.2841,12.2841,529300.0
2008-11-24 12:20:00,16.16,16.16,15.94,16.02,394700.0,12.2841,12.2841,12.1169,12.1777,394700.0
2008-11-24 12:30:00,16.02,16.3,16.02,16.22,319900.0,12.1777,12.3906,12.1777,12.3297,319900.0
2008-11-24 12:40:00,16.22,16.26,16.15,16.23,453600.0,12.3297,12.3601,12.2765,12.3373,453600.0
2008-11-24 12:50:00,16.23,16.39,16.21,16.34,246100.0,12.3373,12.459,12.3221,12.421,246100.0
2008-11-24 13:00:00,16.34,16.45,16.3,16.41,290800.0,12.421,12.5046,12.3906,12.4742,290800.0
2008-11-24 13:10:00,16.42,16.46,16.24,16.3,457700.0,12.4818,12.5122,12.3449,12.3906,457700.0
2008-11-24 13:20:00,16.3,16.42,16.26,16.4,367600.0,12.3906,12.4818,12.3601,12.4666,367600.0
2008-11-24 13:30:00,16.39,16.59,16.35,16.54,378800.0,12.459,12.611,12.4286,12.573,378800.0
2008-11-24 13:40:00,16.54,16.6,16.49,16.56,472200.0,12.573,12.6186,12.535,12.5882,472200.0
2008-11-24 13:50:00,16.56,16.67,16.46,16.63,485300.0,12.5882,12.6718,12.5122,12.6414,485300.0
2008-11-24 14:00:00,16.63,16.63,16.25,16.33,414500.0,12.6414,12.6414,12.3525,12.4134,414500.0
2008-11-24 14:10:00,16.33,16.36,16.22,16.33,347400.0,12.4134,12.4362,12.3297,12.4134,347400.0
2008-11-24 14:20:00,16.34,16.52,16.32,16.4,385600.0,12.421,12.5578,12.4058,12.4666,385600.0
2008-11-24 14:30:00,16.41,16.57,16.38,16.54,437500.0,12.4742,12.5958,12.4514,12.573,437500.0
2008-11-24 14:40:00,16.54,16.55,16.3,16.3,279300.0,12.573,12.5806,12.3906,12.3906,279300.0
2008-11-24 14:50:00,16.31,16.53,16.31,16.5,411500.0,12.3982,12.5654,12.3982,12.5426,411500.0
2008-11-24 15:00:00,16.51,16.56,16.4,16.56,422200.0,12.5502,12.5882,12.4666,12.5882,422200.0
2008-11-24 15:10:00,16.56,16.64,16.5,16.52,512600.0,12.5882,12.649,12.5426,12.5578,512600.0
2008-11-24 15:20:00,16.52,16.69,16.43,16.67,688700.0,12.5578,12.687,12.4894,12.6718,688700.0
2008-11-24 15:30:00,16.67,16.7,16.54,16.59,763300.0,12.6718,12.6946,12.573,12.611,763300.0
2008-11-24 15:40:00,16.59,16.85,16.58,16.59,1126000.0,12.611,12.8086,12.6034,12.611,1126000.0
2008-11-24 15:50:00,16.59,16.65,16.38,16.44,1684500.0,12.611,12.6566,12.4514,12.497,1684500.0
2008-11-25 09:30:00,16.5,16.65,16.14,16.25,1015400.0,12.5426,12.6566,12.2689,12.3525,1015400.0
2008-11-25 09:40:00,16.25,16.52,16.23,16.3,652000.0,12.3525,12.5578,12.3373,12.3906,652000.0
2008-11-25 09:50:00,16.3,16.46,16.13,16.14,522800.0,12.3906,12.5122,12.2613,12.2689,522800.0
2008-11-25 10:00:00,16.16,16.44,16.13,16.41,613200.0,12.2841,12.497,12.2613,12.4742,613200.0
2008-11-25 10:10:00,16.42,16.44,16.09,16.17,390500.0,12.4818,12.497,12.2309,12.2917,390500.0
2008-11-25 10:20:00,16.17,16.22,16.01,16.21,499100.0,12.2917,12.3297,12.1701,12.3221,499100.0
2008-11-25 10:30:00,16.21,16.22,16.02,16.04,459900.0,12.3221,12.3297,12.1777,12.1929,459900.0
2008-11-25 10:40:00,16.04,16.11,15.95,15.96,812500.0,12.1929,12.2461,12.1245,12.1321,812500.0
2008-11-25 10:50:00,15.96,16.03,15.79,15.98,400300.0,12.1321,12.1853,12.0029,12.1473,400300.0
2008-11-25 11:00:00,15.98,16.0,15.53,15.66,577500.0,12.1473,12.1625,11.8052,11.904,577500.0
2008-11-25 11:10:00,15.66,15.87,15.62,15.86,346200.0,11.904,12.0637,11.8736,12.0561,346200.0
2008-11-25 11:20:00,15.86,16.02,15.8,15.98,314000.0,12.0561,12.1777,12.0105,12.1473,314000.0
2008-11-25 11:30:00,15.98,15.99,15.78,15.78,224800.0,12.1473,12.1549,11.9953,11.9953,224800.0
2008-11-25 11:40:00,15.79,16.08,15.77,16.06,227800.0,12.0029,12.2233,11.9877,12.2081,227800.0
2008-11-25 11:50:00,16.06,16.19,15.98,15.99,364900.0,12.2081,12.3069,12.1473,12.1549,364900.0
2008-11-25 12:00:00,15.99,16.07,15.89,16.04,224900.0,12.1549,12.2157,12.0789,12.1929,224900.0
2008-11-25 12:10:00,16.03,16.06,15.87,15.97,258500.0,12.1853,12.2081,12.0637,12.1397,258500.0
2008-11-25 12:20:00,15.98,15.99,15.79,15.87,163900.0,12.1473,12.1549,12.0029,12.0637,163900.0
2008-11-25 12:30:00,15.88,16.02,15.82,15.95,256700.0,12.0713,12.1777,12.0257,12.1245,256700.0
2008-11-25 12:40:00,15.95,15.99,15.75,15.77,155700.0,12.1245,12.1549,11.9725,11.9877,155700.0
2008-11-25 12:50:00,15.77,15.79,15.6,15.71,245600.0,11.9877,12.0029,11.8584,11.9421,245600.0
2008-11-25 13:00:00,15.71,15.77,15.57,15.76,199000.0,11.9421,11.9877,11.8356,11.9801,199000.0
2008-11-25 13:10:00,15.77,15.81,15.65,15.71,204900.0,11.9877,12.0181,11.8964,11.9421,204900.0
2008-11-25 13:20:00,15.72,15.9,15.71,15.83,277200.0,11.9497,12.0865,11.9421,12.0333,277200.0
2008-11-25 13:30:00,15.85,15.95,15.85,15.94,243200.0,12.0485,12.1245,12.0485,12.1169,243200.0
2008-11-25 13:40:00,15.95,16.01,15.83,15.98,280800.0,12.1245,12.1701,12.0333,12.1473,280800.0
2008-11-25 13:50:00,15.99,16.03,15.81,15.82,313900.0,12.1549,12.1853,12.0181,12.0257,313900.0
2008-11-25 14:00:00,15.82,15.92,15.73,15.76,227700.0,12.0257,12.1017,11.9573,11.9801,227700.0
2008-11-25 14:10:00,15.76,15.77,15.55,15.73,310100.0,11.9801,11.9877,11.8204,11.9573,310100.0
2008-11-25 14:20:00,15.72,15.8,15.68,15.72,283300.0,11.9497,12.0105,11.9193,11.9497,283300.0
2008-11-25 14:30:00,15.72,15.88,15.67,15.82,331400.0,11.9497,12.0713,11.9117,12.0257,331400.0
2008-11-25 14:40:00,15.82,15.83,15.71,15.77,306200.0,12.0257,12.0333,11.9421,11.9877,306200.0
2008-11-25 14:50:00,15.77,16.02,15.7,15.94,494500.0,11.9877,12.1777,11.9345,12.1169,494500.0
2008-11-25 15:00:00,15.94,16.17,15.93,16.0,509900.0,12.1169,12.2917,12.1093,12.1625,509900.0
2008-11-25 15:10:00,16.0,16.18,15.94,16.04,453400.0,12.1625,12.2993,12.1169,12.1929,453400.0
2008-11-25 15:20:00,16.05,16.17,15.92,16.11,566100.0,12.2005,12.2917,12.1017,12.2461,566100.0
2008-11-25 15:30:00,16.09,16.18,15.99,16.06,608500.0,12.2309,12.2993,12.1549,12.2081,608500.0
2008-11-25 15:40:00,16.07,16.29,16.03,16.22,1075900.0,12.2157,12.3829,12.1853,12.3297,1075900.0
2008-11-25 15:50:00,16.22,16.34,16.06,16.2,1253900.0,12.3297,12.421,12.2081,12.3145,1253900.0
2008-11-26 09:30:00,15.94,16.28,15.94,16.12,335300.0,12.1169,12.3753,12.1169,12.2537,335300.0
2008-11-26 09:40:00,16.12,16.29,16.03,16.19,319400.0,12.2537,12.3829,12.1853,12.3069,319400.0
2008-11-26 09:50:00,16.19,16.28,16.12,16.25,386300.0,12.3069,12.3753,12.2537,12.3525,386300.0
2008-11-26 10:00:00,16.25,16.47,16.17,16.36,312500.0,12.3525,12.5198,12.2917,12.4362,312500.0
2008-11-26 10:10:00,16.37,16.61,16.27,16.56,258000.0,12.4438,12.6262,12.3677,12.5882,258000.0
2008-11-26 10:20:00,16.56,16.62,16.43,16.51,237700.0,12.5882,12.6338,12.4894,12.5502,237700.0
2008-11-26 10:30:00,16.51,16.61,16.19,16.3,399600.0,12.5502,12.6262,12.3069,12.3906,399600.0
2008-11-26 10:40:00,16.29,16.32,16.1,16.18,199100.0,12.3829,12.4058,12.2385,12.2993,199100.0
2008-11-26 10:50:00,16.18,16.47,16.13,16.44,297900.0,12.2993,12.5198,12.2613,12.497,297900.0
2008-11-26 11:00:00,16.44,16.46,16.23,16.35,281900.0,12.497,12.5122,12.3373,12.4286,281900.0
2008-11-26 11:10:00,16.35,16.61,16.35,16.59,288000.0,12.4286,12.6262,12.4286,12.611,288000.0
2008-11-26 11:20:00,16.59,16.67,16.54,16.58,328200.0,12.611,12.6718,12.573,12.6034,328200.0
2008-11-26 11:30:00,16.58,16.81,16.57,16.76,252000.0,12.6034,12.7782,12.5958,12.7402,252000.0
2008-11-26 11:40:00,16.76,16.86,16.65,16.85,208300.0,12.7402,12.8162,12.6566,12.8086,208300.0
2008-11-26 11:50:00,16.86,16.87,16.75,16.83,216900.0,12.8162,12.8238,12.7326,12.7934,216900.0
2008-11-26 12:00:00,16.81,16.87,16.74,16.83,291500.0,12.7782,12.8238,12.725,12.7934,291500.0
2008-11-26 12:10:00,16.83,16.9,16.76,16.85,144000.0,12.7934,12.8466,12.7402,12.8086,144000.0
2008-11-26 12:20:00,16.86,17.0,16.85,16.97,181600.0,12.8162,12.9227,12.8086,12.8999,181600.0
2008-11-26 12:30:00,16.97,17.05,16.94,17.05,172300.0,12.8999,12.9607,12.8771,12.9607,172300.0
2008-11-26 12:40:00,17.06,17.27,17.01,17.23,285900.0,12.9683,13.1279,12.9303,13.0975,285900.0
2008-11-26 12:50:00,17.24,17.24,17.13,17.2,208700.0,13.1051,13.1051,13.0215,13.0747,208700.0
2008-11-26 13:00:00,17.2,17.36,17.19,17.25,273900.0,13.0747,13.1963,13.0671,13.1127,273900.0
2008-11-26 13:10:00,17.24,17.24,17.12,17.21,127500.0,13.1051,13.1051,13.0139,13.0823,127500.0
2008-11-26 13:20:00,17.22,17.31,17.18,17.29,180800.0,13.0899,13.1583,13.0595,13.1431,180800.0
2008-11-26 13:30:00,17.29,17.3,17.1,17.2,152800.0,13.1431,13.1507,12.9987,13.0747,152800.0
2008-11-26 13:40:00,17.19,17.31,17.14,17.26,273000.0,13.0671,13.1583,13.0291,13.1203,273000.0
2008-11-26 13:50:00,17.25,17.32,17.22,17.24,128300.0,13.1127,13.1659,13.0899,13.1051,128300.0
2008-11-26 14:00:00,17.24,17.25,17.15,17.2,206600.0,13.1051,13.1127,13.0367,13.0747,206600.0
2008-11-26 14:10:00,17.19,17.21,17.06,17.13,323400.0,13.0671,13.0823,12.9683,13.0215,323400.0
2008-11-26 14:20:00,17.13,17.29,17.13,17.29,237400.0,13.0215,13.1431,13.0215,13.1431,237400.0
2008-11-26 14:30:00,17.29,17.44,17.28,17.32,393700.0,13.1431,13.2571,13.1355,13.1659,393700.0
2008-11-26 14:40:00,17.33,17.39,17.28,17.35,423200.0,13.1735,13.2191,13.1355,13.1887,423200.0
2008-11-26 14:50:00,17.35,17.56,17.35,17.54,318300.0,13.1887,13.3483,13.1887,13.3331,318300.0
2008-11-26 15:00:00,17.54,17.63,17.47,17.53,239300.0,13.3331,13.4016,13.2799,13.3255,239300.0
2008-11-26 15:10:00,17.53,17.73,17.48,17.62,478000.0,13.3255,13.4776,13.2875,13.394,478000.0
2008-11-26 15:20:00,17.61,17.68,17.51,17.66,270000.0,13.3864,13.4396,13.3103,13.4244,270000.0
2008-11-26 15:30:00,17.67,17.7,17.52,17.55,562100.0,13.432,13.4548,13.3179,13.3407,562100.0
2008-11-26 15:40:00,17.55,17.59,17.35,17.4,731100.0,13.3407,13.3712,13.1887,13.2267,731100.0
2008-11-26 15:50:00,17.4,17.6,17.36,17.58,1066300.0,13.2267,13.3788,13.1963,13.3636,1066300.0
2008-11-28 09:30:00,17.38,17.8,17.2,17.66,391500.0,13.2115,13.5308,13.0747,13.4244,391500.0
2008-11-28 09:40:00,17.67,17.72,17.43,17.7,321500.0,13.432,13.47,13.2495,13.4548,321500.0
2008-11-28 09:50:00,17.69,17.7,17.5,17.5,212800.0,13.4472,13.4548,13.3027,13.3027,212800.0
2008-11-28 10:00:00,17.5,17.58,17.28,17.34,285700.0,13.3027,13.3636,13.1355,13.1811,285700.0
2008-11-28 10:10:00,17.34,17.61,17.34,17.58,237500.0,13.1811,13.3864,13.1811,13.3636,237500.0
2008-11-28 10:20:00,17.58,17.67,17.49,17.56,360000.0,13.3636,13.432,13.2951,13.3483,360000.0
2008-11-28 10:30:00,17.57,17.57,17.39,17.4,211100.0,13.3559,13.3559,13.2191,13.2267,211100.0
2008-11-28 10:40:00,17.41,17.51,17.34,17.41,178800.0,13.2343,13.3103,13.1811,13.2343,178800.0
2008-11-28 10:50:00,17.41,17.59,17.41,17.55,223700.0,13.2343,13.3712,13.2343,13.3407,223700.0
2008-11-28 11:00:00,17.55,17.56,17.45,17.48,273200.0,13.3407,13.3483,13.2647,13.2875,273200.0
2008-11-28 11:10:00,17.48,17.54,17.44,17.46,233700.0,13.2875,13.3331,13.2571,13.2723,233700.0
2008-11-28 11:20:00,17.46,17.47,17.38,17.38,255300.0,13.2723,13.2799,13.2115,13.2115,255300.0
2008-11-28 11:30:00,17.38,17.39,17.18,17.26,236900.0,13.2115,13.2191,13.0595,13.1203,236900.0
2008-11-28 11:40:00,17.27,17.39,17.2,17.39,181800.0,13.1279,13.2191,13.0747,13.2191,181800.0
2008-11-28 11:50:00,17.38,17.49,17.35,17.41,182400.0,13.2115,13.2951,13.1887,13.2343,182400.0
2008-11-28 12:00:00,17.41,17.41,17.34,17.35,127400.0,13.2343,13.2343,13.1811,13.1887,127400.0
2008-11-28 12:10:00,17.35,17.44,17.28,17.3,177600.0,13.1887,13.2571,13.1355,13.1507,177600.0
2008-11-28 12:20:00,17.3,17.43,17.26,17.41,177300.0,13.1507,13.2495,13.1203,13.2343,177300.0
2008-11-28 12:30:00,17.4,17.51,17.35,17.44,143200.0,13.2267,13.3103,13.1887,13.2571,143200.0
2008-11-28 12:40:00,17.43,17.57,17.43,17.52,236400.0,13.2495,13.3559,13.2495,13.3179,236400.0
2008-11-28 12:50:00,17.52,17.62,17.48,17.59,328100.0,13.3179,13.394,13.2875,13.3712,328100.0
2008-11-28 13:00:00,17.59,17.69,17.55,17.55,613100.0,13.3712,13.4472,13.3407,13.3407,613100.0
2008-11-28 13:10:00,17.6,17.6,17.6,17.6,1400.0,13.3788,13.3788,13.3788,13.3788,1400.0
2008-11-28 13:20:00,17.6,17.6,17.6,17.6,67500.0,13.3788,13.3788,13.3788,13.3788,67500.0
2008-11-28 13:30:00,17.6,17.6,17.6,17.6,0.0,13.3788,13.3788,13.3788,13.3788,0.0
2008-11-28 13:40:00,17.6,17.6,17.6,17.6,0.0,13.3788,13.3788,13.3788,13.3788,0.0
2008-11-28 13:50:00,17.6,17.62,17.6,17.62,600.0,13.3788,13.394,13.3788,13.394,600.0
2008-11-28 14:00:00,17.71,17.71,17.71,17.71,200.0,13.4624,13.4624,13.4624,13.4624,200.0
2008-11-28 14:10:00,17.71,17.71,17.71,17.71,0.0,13.4624,13.4624,13.4624,13.4624,0.0
2008-11-28 14:20:00,17.71,17.71,17.71,17.71,0.0,13.4624,13.4624,13.4624,13.4624,0.0
2008-11-28 14:30:00,17.71,17.71,17.71,17.71,0.0,13.4624,13.4624,13.4624,13.4624,0.0
2008-11-28 14:40:00,17.71,17.71,17.71,17.71,0.0,13.4624,13.4624,13.4624,13.4624,0.0
2008-11-28 14:50:00,17.71,17.71,17.71,17.71,0.0,13.4624,13.4624,13.4624,13.4624,0.0
2008-11-28 15:00:00,17.7,17.8,17.7,17.8,500.0,13.4548,13.5308,13.4548,13.5308,500.0
2008-11-28 15:10:00,17.8,17.8,17.8,17.8,0.0,13.5308,13.5308,13.5308,13.5308,0.0
2008-11-28 15:20:00,17.8,17.8,17.8,17.8,0.0,13.5308,13.5308,13.5308,13.5308,0.0
2008-11-28 15:30:00,17.8,17.8,17.8,17.8,0.0,13.5308,13.5308,13.5308,13.5308,0.0
2008-11-28 15:40:00,17.8,17.8,17.8,17.8,0.0,13.5308,13.5308,13.5308,13.5308,0.0
2008-11-28 15:50:00,17.8,17.8,17.8,17.8,0.0,13.5308,13.5308,13.5308,13.5308,0.0
2008-12-01 09:30:00,16.7,16.86,15.96,16.23,806900.0,12.7701,12.8925,12.2043,12.4107,806900.0
2008-12-01 09:40:00,16.22,16.27,16.01,16.07,461500.0,12.4031,12.4413,12.2425,12.2884,461500.0
2008-12-01 09:50:00,16.07,16.07,15.86,15.9,394200.0,12.2884,12.2884,12.1278,12.1584,394200.0
2008-12-01 10:00:00,15.9,16.07,15.87,15.99,416500.0,12.1584,12.2884,12.1354,12.2272,416500.0
2008-12-01 10:10:00,15.99,16.08,15.93,15.97,412700.0,12.2272,12.296,12.1813,12.2119,412700.0
2008-12-01 10:20:00,15.99,16.09,15.94,16.04,583200.0,12.2272,12.3037,12.189,12.2654,583200.0
2008-12-01 10:30:00,16.04,16.04,15.94,15.96,457200.0,12.2654,12.2654,12.189,12.2043,457200.0
2008-12-01 10:40:00,15.95,16.08,15.92,15.96,310600.0,12.1966,12.296,12.1737,12.2043,310600.0
2008-12-01 10:50:00,15.96,16.1,15.96,15.99,361300.0,12.2043,12.3113,12.2043,12.2272,361300.0
2008-12-01 11:00:00,15.99,16.03,15.87,15.88,349500.0,12.2272,12.2578,12.1354,12.1431,349500.0
2008-12-01 11:10:00,15.88,16.02,15.87,16.01,188500.0,12.1431,12.2501,12.1354,12.2425,188500.0
2008-12-01 11:20:00,16.01,16.02,15.86,15.9,215700.0,12.2425,12.2501,12.1278,12.1584,215700.0
2008-12-01 11:30:00,15.9,15.98,15.88,15.92,170400.0,12.1584,12.2196,12.1431,12.1737,170400.0
2008-12-01 11:40:00,15.92,16.03,15.92,16.02,292500.0,12.1737,12.2578,12.1737,12.2501,292500.0
2008-12-01 11:50:00,16.01,16.01,15.9,15.92,366100.0,12.2425,12.2425,12.1584,12.1737,366100.0
2008-12-01 12:00:00,15.92,15.94,15.84,15.9,177000.0,12.1737,12.189,12.1125,12.1584,177000.0
2008-12-01 12:10:00,15.9,15.97,15.85,15.91,257700.0,12.1584,12.2119,12.1201,12.166,257700.0
2008-12-01 12:20:00,15.91,15.96,15.85,15.9,180000.0,12.166,12.2043,12.1201,12.1584,180000.0
2008-12-01 12:30:00,15.9,15.92,15.77,15.81,291100.0,12.1584,12.1737,12.059,12.0896,291100.0
2008-12-01 12:40:00,15.81,15.92,15.78,15.9,147600.0,12.0896,12.1737,12.0666,12.1584,147600.0
2008-12-01 12:50:00,15.9,15.92,15.76,15.77,242700.0,12.1584,12.1737,12.0513,12.059,242700.0
2008-12-01 13:00:00,15.77,15.94,15.77,15.93,151700.0,12.059,12.189,12.059,12.1813,151700.0
2008-12-01 13:10:00,15.94,16.01,15.93,16.0,204300.0,12.189,12.2425,12.1813,12.2349,204300.0
2008-12-01 13:20:00,16.0,16.0,15.94,15.98,178100.0,12.2349,12.2349,12.189,12.2196,178100.0
2008-12-01 13:30:00,15.98,16.06,15.96,16.0,321300.0,12.2196,12.2807,12.2043,12.2349,321300.0
2008-12-01 13:40:00,16.01,16.03,15.89,15.91,424700.0,12.2425,12.2578,12.1507,12.166,424700.0
2008-12-01 13:50:00,15.91,15.92,15.77,15.89,283600.0,12.166,12.1737,12.059,12.1507,283600.0
2008-12-01 14:00:00,15.89,15.93,15.78,15.84,257500.0,12.1507,12.1813,12.0666,12.1125,257500.0
2008-12-01 14:10:00,15.84,15.87,15.67,15.73,303500.0,12.1125,12.1354,11.9825,12.0284,303500.0
2008-12-01 14:20:00,15.73,15.8,15.67,15.76,182700.0,12.0284,12.0819,11.9825,12.0513,182700.0
2008-12-01 14:30:00,15.76,15.85,15.68,15.69,199500.0,12.0513,12.1201,11.9902,11.9978,199500.0
2008-12-01 14:40:00,15.68,15.78,15.67,15.72,224500.0,11.9902,12.0666,11.9825,12.0207,224500.0
2008-12-01 14:50:00,15.71,15.84,15.65,15.65,329900.0,12.0131,12.1125,11.9672,11.9672,329900.0
2008-12-01 15:00:00,15.65,15.72,15.55,15.56,326700.0,11.9672,12.0207,11.8907,11.8984,326700.0
2008-12-01 15:10:00,15.57,15.61,15.5,15.51,303300.0,11.906,11.9366,11.8525,11.8602,303300.0
2008-12-01 15:20:00,15.51,15.51,15.36,15.44,354000.0,11.8602,11.8602,11.7455,11.8066,354000.0
2008-12-01 15:30:00,15.44,15.46,15.36,15.36,362300.0,11.8066,11.8219,11.7455,11.7455,362300.0
2008-12-01 15:40:00,15.36,15.38,15.18,15.27,751500.0,11.7455,11.7608,11.6078,11.6766,751500.0
2008-12-01 15:50:00,15.26,15.28,15.09,15.12,1279900.0,11.669,11.6843,11.539,11.5619,1279900.0
2008-12-02 09:30:00,15.65,15.68,15.23,15.46,699200.0,11.9672,11.9902,11.646,11.8219,699200.0
2008-12-02 09:40:00,15.46,15.46,15.08,15.13,470800.0,11.8219,11.8219,11.5313,11.5696,470800.0
2008-12-02 09:50:00,15.12,15.31,15.04,15.09,432900.0,11.5619,11.7072,11.5008,11.539,432900.0
2008-12-02 10:00:00,15.09,15.44,15.06,15.39,658000.0,11.539,11.8066,11.5161,11.7684,658000.0
2008-12-02 10:10:00,15.39,15.55,15.26,15.36,393700.0,11.7684,11.8907,11.669,11.7455,393700.0
2008-12-02 10:20:00,15.36,15.36,15.13,15.14,415800.0,11.7455,11.7455,11.5696,11.5772,415800.0
2008-12-02 10:30:00,15.15,15.36,15.14,15.34,456700.0,11.5849,11.7455,11.5772,11.7302,456700.0
2008-12-02 10:40:00,15.34,15.39,15.27,15.27,410100.0,11.7302,11.7684,11.6766,11.6766,410100.0
2008-12-02 10:50:00,15.27,15.27,15.03,15.06,444000.0,11.6766,11.6766,11.4931,11.5161,444000.0
2008-12-02 11:00:00,15.05,15.07,14.95,14.96,412500.0,11.5084,11.5237,11.4319,11.4396,412500.0
2008-12-02 11:10:00,14.97,15.0,14.75,14.83,514700.0,11.4472,11.4702,11.279,11.3402,514700.0
2008-12-02 11:20:00,14.83,14.98,14.81,14.92,475400.0,11.3402,11.4549,11.3249,11.409,475400.0
2008-12-02 11:30:00,14.91,14.96,14.7,14.71,481100.0,11.4014,11.4396,11.2408,11.2484,481100.0
2008-12-02 11:40:00,14.71,14.96,14.66,14.96,628900.0,11.2484,11.4396,11.2102,11.4396,628900.0
2008-12-02 11:50:00,14.94,14.99,14.89,14.93,358200.0,11.4243,11.4625,11.3861,11.4166,358200.0
2008-12-02 12:00:00,14.93,15.01,14.88,15.0,321600.0,11.4166,11.4778,11.3784,11.4702,321600.0
2008-12-02 12:10:00,15.0,15.1,14.97,15.09,338500.0,11.4702,11.5466,11.4472,11.539,338500.0
2008-12-02 12:20:00,15.1,15.23,15.1,15.2,494700.0,11.5466,11.646,11.5466,11.6231,494700.0
2008-12-02 12:30:00,15.2,15.27,15.18,15.23,334600.0,11.6231,11.6766,11.6078,11.646,334600.0
2008-12-02 12:40:00,15.23,15.44,15.22,15.37,473300.0,11.646,11.8066,11.6384,11.7531,473300.0
2008-12-02 12:50:00,15.38,15.54,15.33,15.53,286800.0,11.7608,11.8831,11.7225,11.8755,286800.0
2008-12-02 13:00:00,15.53,15.54,15.44,15.49,289400.0,11.8755,11.8831,11.8066,11.8449,289400.0
2008-12-02 13:10:00,15.48,15.6,15.48,15.54,218200.0,11.8372,11.929,11.8372,11.8831,218200.0
2008-12-02 13:20:00,15.53,15.6,15.48,15.56,302300.0,11.8755,11.929,11.8372,11.8984,302300.0
2008-12-02 13:30:00,15.56,15.57,15.23,15.29,439800.0,11.8984,11.906,11.646,11.6919,439800.0
2008-12-02 13:40:00,15.29,15.42,15.27,15.33,336900.0,11.6919,11.7913,11.6766,11.7225,336900.0
2008-12-02 13:50:00,15.32,15.38,15.26,15.3,191500.0,11.7149,11.7608,11.669,11.6996,191500.0
2008-12-02 14:00:00,15.29,15.4,15.04,15.05,320300.0,11.6919,11.776,11.5008,11.5084,320300.0
2008-12-02 14:10:00,15.06,15.19,15.04,15.1,305600.0,11.5161,11.6155,11.5008,11.5466,305600.0
2008-12-02 14:20:00,15.09,15.09,14.8,14.87,396900.0,11.539,11.539,11.3172,11.3708,396900.0
2008-12-02 14:30:00,14.87,15.02,14.83,14.99,378800.0,11.3708,11.4855,11.3402,11.4625,378800.0
2008-12-02 14:40:00,14.98,15.04,14.88,14.91,234000.0,11.4549,11.5008,11.3784,11.4014,234000.0
2008-12-02 14:50:00,14.9,15.12,14.87,15.09,349700.0,11.3937,11.5619,11.3708,11.539,349700.0
2008-12-02 15:00:00,15.08,15.08,14.87,14.91,330700.0,11.5313,11.5313,11.3708,11.4014,330700.0
2008-12-02 15:10:00,14.91,15.16,14.82,15.15,419800.0,11.4014,11.5925,11.3325,11.5849,419800.0
2008-12-02 15:20:00,15.15,15.38,15.11,15.27,397000.0,11.5849,11.7608,11.5543,11.6766,397000.0
2008-12-02 15:30:00,15.3,15.52,15.27,15.28,509900.0,11.6996,11.8678,11.6766,11.6843,509900.0
2008-12-02 15:40:00,15.29,15.43,15.03,15.09,770800.0,11.6919,11.799,11.4931,11.539,770800.0
2008-12-02 15:50:00,15.09,15.46,15.01,15.42,986000.0,11.539,11.8219,11.4778,11.7913,986000.0
2008-12-03 09:30:00,14.9,14.9,13.8,14.8,664000.0,11.3937,11.3937,10.5526,11.3172,664000.0
2008-12-03 09:40:00,14.81,14.83,14.48,14.61,377300.0,11.3249,11.3402,11.0725,11.1719,377300.0
2008-12-03 09:50:00,14.61,14.61,14.25,14.32,610500.0,11.1719,11.1719,10.8967,10.9502,610500.0
2008-12-03 10:00:00,14.32,14.5,14.24,14.43,551100.0,10.9502,11.0878,10.889,11.0343,551100.0
2008-12-03 10:10:00,14.43,14.49,14.27,14.27,442600.0,11.0343,11.0802,10.912,10.912,442600.0
2008-12-03 10:20:00,14.27,14.42,14.21,14.35,538600.0,10.912,11.0267,10.8661,10.9731,538600.0
2008-12-03 10:30:00,14.35,14.69,14.27,14.37,848400.0,10.9731,11.2331,10.912,10.9884,848400.0
2008-12-03 10:40:00,14.37,14.74,14.37,14.72,610300.0,10.9884,11.2714,10.9884,11.2561,610300.0
2008-12-03 10:50:00,14.72,14.77,14.61,14.75,457900.0,11.2561,11.2943,11.1719,11.279,457900.0
2008-12-03 11:00:00,14.75,14.82,14.53,14.6,410400.0,11.279,11.3325,11.1108,11.1643,410400.0
2008-12-03 11:10:00,14.6,14.88,14.59,14.7,314400.0,11.1643,11.3784,11.1567,11.2408,314400.0
2008-12-03 11:20:00,14.7,14.8,14.62,14.65,224100.0,11.2408,11.3172,11.1796,11.2025,224100.0
2008-12-03 11:30:00,14.66,14.75,14.57,14.67,326500.0,11.2102,11.279,11.1414,11.2178,326500.0
2008-12-03 11:40:00,14.66,14.82,14.66,14.82,216800.0,11.2102,11.3325,11.2102,11.3325,216800.0
2008-12-03 11:50:00,14.81,15.09,14.77,15.06,412500.0,11.3249,11.539,11.2943,11.5161,412500.0
2008-12-03 12:00:00,15.05,15.06,14.84,14.87,275400.0,11.5084,11.5161,11.3478,11.3708,275400.0
2008-12-03 12:10:00,14.87,15.04,14.85,14.86,357800.0,11.3708,11.5008,11.3555,11.3631,357800.0
2008-12-03 12:20:00,14.86,15.09,14.83,15.02,303900.0,11.3631,11.539,11.3402,11.4855,303900.0
2008-12-03 12:30:00,15.03,15.17,15.03,15.13,202500.0,11.4931,11.6002,11.4931,11.5696,202500.0
2008-12-03 12:40:00,15.13,15.16,14.95,14.96,329600.0,11.5696,11.5925,11.4319,11.4396,329600.0
2008-12-03 12:50:00,14.96,15.1,14.88,14.99,165000.0,11.4396,11.5466,11.3784,11.4625,165000.0
2008-12-03 13:00:00,15.0,15.02,14.91,14.95,142700.0,11.4702,11.4855,11.4014,11.4319,142700.0
2008-12-03 13:10:00,14.94,14.96,14.85,14.9,168100.0,11.4243,11.4396,11.3555,11.3937,168100.0
2008-12-03 13:20:00,14.9,14.95,14.65,14.68,219700.0,11.3937,11.4319,11.2025,11.2255,219700.0
2008-12-03 13:30:00,14.67,14.67,14.53,14.59,226200.0,11.2178,11.2178,11.1108,11.1567,226200.0
2008-12-03 13:40:00,14.58,14.6,14.36,14.44,254300.0,11.149,11.1643,10.9808,11.042,254300.0
2008-12-03 13:50:00,14.44,14.51,14.36,14.48,246600.0,11.042,11.0955,10.9808,11.0725,246600.0
2008-12-03 14:00:00,14.48,14.61,14.36,14.48,318100.0,11.0725,11.1719,10.9808,11.0725,318100.0
2008-12-03 14:10:00,14.49,14.59,14.41,14.5,281000.0,11.0802,11.1567,11.019,11.0878,281000.0
2008-12-03 14:20:00,14.49,14.7,14.42,14.6,246800.0,11.0802,11.2408,11.0267,11.1643,246800.0
2008-12-03 14:30:00,14.59,14.84,14.59,14.68,543600.0,11.1567,11.3478,11.1567,11.2255,543600.0
2008-12-03 14:40:00,14.68,14.86,14.64,14.8,263300.0,11.2255,11.3631,11.1949,11.3172,263300.0
2008-12-03 14:50:00,14.8,14.94,14.7,14.73,216800.0,11.3172,11.4243,11.2408,11.2637,216800.0
2008-12-03 15:00:00,14.74,14.93,14.59,14.85,345500.0,11.2714,11.4166,11.1567,11.3555,345500.0
2008-12-03 15:10:00,14.84,14.88,14.52,14.67,695800.0,11.3478,11.3784,11.1031,11.2178,695800.0
2008-12-03 15:20:00,14.66,14.84,14.58,14.74,434400.0,11.2102,11.3478,11.149,11.2714,434400.0
2008-12-03 15:30:00,14.75,14.93,14.66,14.91,512800.0,11.279,11.4166,11.2102,11.4014,512800.0
2008-12-03 15:40:00,14.92,15.05,14.88,14.93,988200.0,11.409,11.5084,11.3784,11.4166,988200.0
2008-12-03 15:50:00,14.93,15.17,14.92,15.14,1353500.0,11.4166,11.6002,11.409,11.5772,1353500.0
2008-12-04 09:30:00,14.83,15.21,14.64,14.86,599000.0,11.3402,11.6308,11.1949,11.3631,599000.0
2008-12-04 09:40:00,14.86,14.94,14.78,14.89,353100.0,11.3631,11.4243,11.3019,11.3861,353100.0
2008-12-04 09:50:00,14.89,14.94,14.72,14.76,321600.0,11.3861,11.4243,11.2561,11.2867,321600.0
2008-12-04 10:00:00,14.75,15.04,14.7,14.87,420800.0,11.279,11.5008,11.2408,11.3708,420800.0
2008-12-04 10:10:00,14.87,15.0,14.77,14.9,335500.0,11.3708,11.4702,11.2943,11.3937,335500.0
2008-12-04 10:20:00,14.94,15.03,14.85,14.86,554600.0,11.4243,11.4931,11.3555,11.3631,554600.0
2008-12-04 10:30:00,14.86,14.96,14.81,14.95,515900.0,11.3631,11.4396,11.3249,11.4319,515900.0
2008-12-04 10:40:00,14.95,14.96,14.72,14.73,281500.0,11.4319,11.4396,11.2561,11.2637,281500.0
2008-12-04 10:50:00,14.73,14.86,14.7,14.82,277000.0,11.2637,11.3631,11.2408,11.3325,277000.0
2008-12-04 11:00:00,14.81,14.85,14.61,14.63,284600.0,11.3249,11.3555,11.1719,11.1872,284600.0
2008-12-04 11:10:00,14.62,14.67,14.55,14.61,248500.0,11.1796,11.2178,11.1261,11.1719,248500.0
2008-12-04 11:20:00,14.61,14.81,14.58,14.66,250400.0,11.1719,11.3249,11.149,11.2102,250400.0
2008-12-04 11:30:00,14.66,14.68,14.58,14.67,231300.0,11.2102,11.2255,11.149,11.2178,231300.0
2008-12-04 11:40:00,14.66,14.69,14.56,14.69,270300.0,11.2102,11.2331,11.1337,11.2331,270300.0
2008-12-04 11:50:00,14.68,14.73,14.67,14.69,284800.0,11.2255,11.2637,11.2178,11.2331,284800.0
2008-12-04 12:00:00,14.69,14.71,14.58,14.59,262500.0,11.2331,11.2484,11.149,11.1567,262500.0
2008-12-04 12:10:00,14.59,14.61,14.36,14.37,328500.0,11.1567,11.1719,10.9808,10.9884,328500.0
2008-12-04 12:20:00,14.36,14.37,14.2,14.21,653500.0,10.9808,10.9884,10.8584,10.8661,653500.0
2008-12-04 12:30:00,14.22,14.22,14.07,14.12,470600.0,10.8737,10.8737,10.759,10.7973,470600.0
2008-12-04 12:40:00,14.13,14.19,14.08,14.17,294200.0,10.8049,10.8508,10.7667,10.8355,294200.0
2008-12-04 12:50:00,14.18,14.26,14.14,14.21,295000.0,10.8431,10.9043,10.8125,10.8661,295000.0
2008-12-04 13:00:00,14.21,14.21,14.04,14.04,279700.0,10.8661,10.8661,10.7361,10.7361,279700.0
2008-12-04 13:10:00,14.04,14.05,13.81,13.83,484700.0,10.7361,10.7437,10.5602,10.5755,484700.0
2008-12-04 13:20:00,13.84,14.04,13.83,14.0,336900.0,10.5831,10.7361,10.5755,10.7055,336900.0
2008-12-04 13:30:00,14.0,14.04,13.98,13.99,445100.0,10.7055,10.7361,10.6902,10.6978,445100.0
2008-12-04 13:40:00,13.99,14.03,13.96,13.98,368800.0,10.6978,10.7284,10.6749,10.6902,368800.0
2008-12-04 13:50:00,13.98,14.12,13.94,13.97,337400.0,10.6902,10.7973,10.6596,10.6826,337400.0
2008-12-04 14:00:00,13.97,14.04,13.93,13.97,261600.0,10.6826,10.7361,10.652,10.6826,261600.0
2008-12-04 14:10:00,13.97,13.98,13.88,13.9,243100.0,10.6826,10.6902,10.6137,10.629,243100.0
2008-12-04 14:20:00,13.9,13.95,13.78,13.82,300500.0,10.629,10.6673,10.5373,10.5679,300500.0
2008-12-04 14:30:00,13.82,13.98,13.82,13.89,242100.0,10.5679,10.6902,10.5679,10.6214,242100.0
2008-12-04 14:40:00,13.89,13.91,13.72,13.79,296700.0,10.6214,10.6367,10.4914,10.5449,296700.0
2008-12-04 14:50:00,13.79,13.82,13.74,13.75,306400.0,10.5449,10.5679,10.5067,10.5143,306400.0
2008-12-04 15:00:00,13.75,13.76,13.57,13.6,431100.0,10.5143,10.522,10.3767,10.3996,431100.0
2008-12-04 15:10:00,13.61,13.68,13.44,13.49,512800.0,10.4073,10.4608,10.2773,10.3155,512800.0
2008-12-04 15:20:00,13.5,13.57,13.43,13.44,643700.0,10.3232,10.3767,10.2696,10.2773,643700.0
2008-12-04 15:30:00,13.45,13.51,13.32,13.35,912400.0,10.2849,10.3308,10.1855,10.2085,912400.0
2008-12-04 15:40:00,13.36,13.6,13.36,13.49,982000.0,10.2161,10.3996,10.2161,10.3155,982000.0
2008-12-04 15:50:00,13.49,13.82,13.43,13.75,1610000.0,10.3155,10.5679,10.2696,10.5143,1610000.0
2008-12-05 09:30:00,13.57,13.73,13.4,13.61,558600.0,10.3767,10.499,10.2467,10.4073,558600.0
2008-12-05 09:40:00,13.6,13.68,13.38,13.4,500000.0,10.3996,10.4608,10.2314,10.2467,500000.0
2008-12-05 09:50:00,13.4,13.54,13.23,13.24,689700.0,10.2467,10.3537,10.1167,10.1243,689700.0
2008-12-05 10:00:00,13.23,13.27,12.98,13.09,964900.0,10.1167,10.1473,9.9255,10.0096,964900.0
2008-12-05 10:10:00,13.08,13.11,12.91,12.92,481000.0,10.002,10.0249,9.872,9.8796,481000.0
2008-12-05 10:20:00,12.92,13.07,12.86,12.95,516200.0,9.8796,9.9943,9.8338,9.9026,516200.0
2008-12-05 10:30:00,12.93,13.05,12.87,12.97,344600.0,9.8873,9.9791,9.8414,9.9179,344600.0
2008-12-05 10:40:00,12.97,12.98,12.8,12.86,490900.0,9.9179,9.9255,9.7879,9.8338,490900.0
2008-12-05 10:50:00,12.86,12.96,12.82,12.88,455700.0,9.8338,9.9102,9.8032,9.8491,455700.0
2008-12-05 11:00:00,12.88,12.92,12.8,12.91,458700.0,9.8491,9.8796,9.7879,9.872,458700.0
2008-12-05 11:10:00,12.91,13.04,12.9,13.02,446300.0,9.872,9.9714,9.8643,9.9561,446300.0
2008-12-05 11:20:00,13.02,13.04,12.91,12.94,278200.0,9.9561,9.9714,9.872,9.8949,278200.0
2008-12-05 11:30:00,12.94,13.12,12.9,13.12,394500.0,9.8949,10.0326,9.8643,10.0326,394500.0
2008-12-05 11:40:00,13.12,13.18,13.07,13.07,312900.0,10.0326,10.0785,9.9943,9.9943,312900.0
2008-12-05 11:50:00,13.08,13.3,13.08,13.3,279400.0,10.002,10.1702,10.002,10.1702,279400.0
2008-12-05 12:00:00,13.29,13.39,13.25,13.37,331100.0,10.1626,10.239,10.132,10.2237,331100.0
2008-12-05 12:10:00,13.38,13.38,13.21,13.28,212500.0,10.2314,10.2314,10.1014,10.1549,212500.0
2008-12-05 12:20:00,13.28,13.35,13.2,13.29,263400.0,10.1549,10.2085,10.0938,10.1626,263400.0
2008-12-05 12:30:00,13.29,13.29,13.13,13.24,282700.0,10.1626,10.1626,10.0402,10.1243,282700.0
2008-12-05 12:40:00,13.25,13.26,13.1,13.18,157800.0,10.132,10.1396,10.0173,10.0785,157800.0
2008-12-05 12:50:00,13.19,13.21,13.12,13.21,452300.0,10.0861,10.1014,10.0326,10.1014,452300.0
2008-12-05 13:00:00,13.21,13.38,13.2,13.38,272900.0,10.1014,10.2314,10.0938,10.2314,272900.0
2008-12-05 13:10:00,13.38,13.61,13.37,13.55,402100.0,10.2314,10.4073,10.2237,10.3614,402100.0
2008-12-05 13:20:00,13.55,13.83,13.55,13.77,513300.0,10.3614,10.5755,10.3614,10.5296,513300.0
2008-12-05 13:30:00,13.77,13.91,13.69,13.74,566500.0,10.5296,10.6367,10.4684,10.5067,566500.0
2008-12-05 13:40:00,13.75,13.92,13.7,13.9,371300.0,10.5143,10.6443,10.4761,10.629,371300.0
2008-12-05 13:50:00,13.9,14.1,13.9,13.92,547700.0,10.629,10.782,10.629,10.6443,547700.0
2008-12-05 14:00:00,13.92,14.0,13.84,13.85,565100.0,10.6443,10.7055,10.5831,10.5908,565100.0
2008-12-05 14:10:00,13.84,13.93,13.79,13.84,417600.0,10.5831,10.652,10.5449,10.5831,417600.0
2008-12-05 14:20:00,13.85,13.94,13.75,13.78,589500.0,10.5908,10.6596,10.5143,10.5373,589500.0
2008-12-05 14:30:00,13.78,14.04,13.73,14.02,365200.0,10.5373,10.7361,10.499,10.7208,365200.0
2008-12-05 14:40:00,14.05,14.21,13.97,14.16,626500.0,10.7437,10.8661,10.6826,10.8278,626500.0
2008-12-05 14:50:00,14.17,14.18,14.05,14.15,372500.0,10.8355,10.8431,10.7437,10.8202,372500.0
2008-12-05 15:00:00,14.15,14.25,13.95,14.03,557900.0,10.8202,10.8967,10.6673,10.7284,557900.0
2008-12-05 15:10:00,14.02,14.2,13.96,14.12,636000.0,10.7208,10.8584,10.6749,10.7973,636000.0
2008-12-05 15:20:00,14.12,14.15,13.99,14.0,438100.0,10.7973,10.8202,10.6978,10.7055,438100.0
2008-12-05 15:30:00,14.0,14.25,14.0,14.21,503900.0,10.7055,10.8967,10.7055,10.8661,503900.0
2008-12-05 15:40:00,14.22,14.25,14.07,14.13,720600.0,10.8737,10.8967,10.759,10.8049,720600.0
2008-12-05 15:50:00,14.12,14.45,14.04,14.33,1536900.0,10.7973,11.0496,10.7361,10.9578,1536900.0
2008-12-08 09:30:00,15.07,15.5,14.89,15.34,511300.0,11.5237,11.8525,11.3861,11.7302,511300.0
2008-12-08 09:40:00,15.34,15.42,15.09,15.17,756400.0,11.7302,11.7913,11.539,11.6002,756400.0
2008-12-08 09:50:00,15.17,15.18,15.0,15.05,669600.0,11.6002,11.6078,11.4702,11.5084,669600.0
2008-12-08 10:00:00,15.04,15.17,14.91,15.1,610400.0,11.5008,11.6002,11.4014,11.5466,610400.0
2008-12-08 10:10:00,15.08,15.13,14.84,14.92,545100.0,11.5313,11.5696,11.3478,11.409,545100.0
2008-12-08 10:20:00,14.91,15.07,14.9,15.05,563800.0,11.4014,11.5237,11.3937,11.5084,563800.0
2008-12-08 10:30:00,15.07,15.2,15.04,15.16,566100.0,11.5237,11.6231,11.5008,11.5925,566100.0
2008-12-08 10:40:00,15.17,15.33,15.17,15.26,506400.0,11.6002,11.7225,11.6002,11.669,506400.0
2008-12-08 10:50:00,15.27,15.31,15.17,15.26,377200.0,11.6766,11.7072,11.6002,11.669,377200.0
2008-12-08 11:00:00,15.25,15.29,15.15,15.18,273000.0,11.6613,11.6919,11.5849,11.6078,273000.0
2008-12-08 11:10:00,15.17,15.2,15.1,15.15,321800.0,11.6002,11.6231,11.5466,11.5849,321800.0
2008-12-08 11:20:00,15.15,15.18,15.07,15.1,252100.0,11.5849,11.6078,11.5237,11.5466,252100.0
2008-12-08 11:30:00,15.1,15.16,15.04,15.05,377100.0,11.5466,11.5925,11.5008,11.5084,377100.0
2008-12-08 11:40:00,15.05,15.07,15.02,15.06,341600.0,11.5084,11.5237,11.4855,11.5161,341600.0
2008-12-08 11:50:00,15.06,15.07,14.99,15.02,503700.0,11.5161,11.5237,11.4625,11.4855,503700.0
2008-12-08 12:00:00,15.03,15.1,15.02,15.08,224300.0,11.4931,11.5466,11.4855,11.5313,224300.0
2008-12-08 12:10:00,15.09,15.13,15.04,15.11,236000.0,11.539,11.5696,11.5008,11.5543,236000.0
2008-12-08 12:20:00,15.1,15.14,15.09,15.13,164800.0,11.5466,11.5772,11.539,11.5696,164800.0
2008-12-08 12:30:00,15.14,15.16,15.08,15.1,191000.0,11.5772,11.5925,11.5313,11.5466,191000.0
2008-12-08 12:40:00,15.1,15.15,15.05,15.06,164800.0,11.5466,11.5849,11.5084,11.5161,164800.0
2008-12-08 12:50:00,15.06,15.1,14.98,14.98,432200.0,11.5161,11.5466,11.4549,11.4549,432200.0
2008-12-08 13:00:00,14.99,15.09,14.97,15.0,270500.0,11.4625,11.539,11.4472,11.4702,270500.0
2008-12-08 13:10:00,15.0,15.03,14.88,14.89,492100.0,11.4702,11.4931,11.3784,11.3861,492100.0
2008-12-08 13:20:00,14.89,14.94,14.85,14.88,376400.0,11.3861,11.4243,11.3555,11.3784,376400.0
2008-12-08 13:30:00,14.87,14.87,14.74,14.86,388600.0,11.3708,11.3708,11.2714,11.3631,388600.0
2008-12-08 13:40:00,14.86,15.03,14.86,14.98,289300.0,11.3631,11.4931,11.3631,11.4549,289300.0
2008-12-08 13:50:00,14.99,15.0,14.91,14.94,242200.0,11.4625,11.4702,11.4014,11.4243,242200.0
2008-12-08 14:00:00,14.94,15.08,14.9,15.06,329500.0,11.4243,11.5313,11.3937,11.5161,329500.0
2008-12-08 14:10:00,15.07,15.12,15.02,15.06,283600.0,11.5237,11.5619,11.4855,11.5161,283600.0
2008-12-08 14:20:00,15.06,15.24,15.05,15.23,245600.0,11.5161,11.6537,11.5084,11.646,245600.0
2008-12-08 14:30:00,15.23,15.25,15.13,15.2,271300.0,11.646,11.6613,11.5696,11.6231,271300.0
2008-12-08 14:40:00,15.2,15.35,15.19,15.33,337800.0,11.6231,11.7378,11.6155,11.7225,337800.0
2008-12-08 14:50:00,15.34,15.44,15.28,15.42,373700.0,11.7302,11.8066,11.6843,11.7913,373700.0
2008-12-08 15:00:00,15.43,15.52,15.37,15.52,423400.0,11.799,11.8678,11.7531,11.8678,423400.0
2008-12-08 15:10:00,15.52,15.7,15.49,15.66,838900.0,11.8678,12.0054,11.8449,11.9749,838900.0
2008-12-08 15:20:00,15.66,15.7,15.57,15.63,422600.0,11.9749,12.0054,11.906,11.9519,422600.0
2008-12-08 15:30:00,15.63,15.67,15.5,15.5,615100.0,11.9519,11.9825,11.8525,11.8525,615100.0
2008-12-08 15:40:00,15.5,15.54,15.15,15.2,924900.0,11.8525,11.8831,11.5849,11.6231,924900.0
2008-12-08 15:50:00,15.2,15.39,15.19,15.31,1172700.0,11.6231,11.7684,11.6155,11.7072,1172700.0
2008-12-09 09:30:00,15.15,15.44,15.02,15.43,391800.0,11.5849,11.8066,11.4855,11.799,391800.0
2008-12-09 09:40:00,15.41,15.7,15.37,15.52,506100.0,11.7837,12.0054,11.7531,11.8678,506100.0
2008-12-09 09:50:00,15.52,15.7,15.52,15.64,372500.0,11.8678,12.0054,11.8678,11.9596,372500.0
2008-12-09 10:00:00,15.65,16.0,15.64,15.9,576900.0,11.9672,12.2349,11.9596,12.1584,576900.0
2008-12-09 10:10:00,15.9,16.33,15.9,16.28,563800.0,12.1584,12.4872,12.1584,12.449,563800.0
2008-12-09 10:20:00,16.29,16.37,16.16,16.16,433800.0,12.4566,12.5178,12.3572,12.3572,433800.0
2008-12-09 10:30:00,16.16,16.28,16.06,16.24,571200.0,12.3572,12.449,12.2807,12.4184,571200.0
2008-12-09 10:40:00,16.25,16.42,16.25,16.34,432600.0,12.426,12.556,12.426,12.4948,432600.0
2008-12-09 10:50:00,16.35,16.42,15.31,16.35,790600.0,12.5025,12.556,11.7072,12.5025,790600.0
2008-12-09 11:00:00,16.35,16.4,16.11,16.16,484000.0,12.5025,12.5407,12.319,12.3572,484000.0
2008-12-09 11:10:00,16.16,16.21,15.93,15.94,386200.0,12.3572,12.3954,12.1813,12.189,386200.0
2008-12-09 11:20:00,15.96,15.97,15.65,15.66,430600.0,12.2043,12.2119,11.9672,11.9749,430600.0
2008-12-09 11:30:00,15.66,15.84,15.66,15.77,327800.0,11.9749,12.1125,11.9749,12.059,327800.0
2008-12-09 11:40:00,15.77,16.03,15.77,15.98,382200.0,12.059,12.2578,12.059,12.2196,382200.0
2008-12-09 11:50:00,15.98,16.19,15.98,16.09,317000.0,12.2196,12.3801,12.2196,12.3037,317000.0
2008-12-09 12:00:00,16.08,16.2,16.03,16.13,215600.0,12.296,12.3878,12.2578,12.3343,215600.0
2008-12-09 12:10:00,16.12,16.2,16.06,16.17,245400.0,12.3266,12.3878,12.2807,12.3648,245400.0
2008-12-09 12:20:00,16.16,16.16,16.05,16.14,227500.0,12.3572,12.3572,12.2731,12.3419,227500.0
2008-12-09 12:30:00,16.15,16.33,16.15,16.32,326500.0,12.3496,12.4872,12.3496,12.4795,326500.0
2008-12-09 12:40:00,16.33,16.36,16.28,16.31,244200.0,12.4872,12.5101,12.449,12.4719,244200.0
2008-12-09 12:50:00,16.31,16.35,16.11,16.13,317200.0,12.4719,12.5025,12.319,12.3343,317200.0
2008-12-09 13:00:00,16.14,16.17,16.05,16.08,227500.0,12.3419,12.3648,12.2731,12.296,227500.0
2008-12-09 13:10:00,16.08,16.09,15.89,15.91,222400.0,12.296,12.3037,12.1507,12.166,222400.0
2008-12-09 13:20:00,15.91,15.93,15.8,15.82,297100.0,12.166,12.1813,12.0819,12.0972,297100.0
2008-12-09 13:30:00,15.82,15.84,15.66,15.72,311000.0,12.0972,12.1125,11.9749,12.0207,311000.0
2008-12-09 13:40:00,15.72,15.9,15.67,15.89,229100.0,12.0207,12.1584,11.9825,12.1507,229100.0
2008-12-09 13:50:00,15.88,15.9,15.71,15.73,239200.0,12.1431,12.1584,12.0131,12.0284,239200.0
2008-12-09 14:00:00,15.73,15.79,15.54,15.56,239400.0,12.0284,12.0743,11.8831,11.8984,239400.0
2008-12-09 14:10:00,15.57,15.77,15.56,15.75,271400.0,11.906,12.059,11.8984,12.0437,271400.0
2008-12-09 14:20:00,15.75,15.78,15.41,15.48,353800.0,12.0437,12.0666,11.7837,11.8372,353800.0
2008-12-09 14:30:00,15.49,15.63,15.45,15.56,340600.0,11.8449,11.9519,11.8143,11.8984,340600.0
2008-12-09 14:40:00,15.56,15.75,15.51,15.67,250900.0,11.8984,12.0437,11.8602,11.9825,250900.0
2008-12-09 14:50:00,15.67,15.8,15.53,15.75,387300.0,11.9825,12.0819,11.8755,12.0437,387300.0
2008-12-09 15:00:00,15.76,15.88,15.7,15.85,509900.0,12.0513,12.1431,12.0054,12.1201,509900.0
2008-12-09 15:10:00,15.85,15.88,15.7,15.88,382800.0,12.1201,12.1431,12.0054,12.1431,382800.0
2008-12-09 15:20:00,15.88,15.93,15.63,15.65,490700.0,12.1431,12.1813,11.9519,11.9672,490700.0
2008-12-09 15:30:00,15.64,15.79,15.56,15.69,555300.0,11.9596,12.0743,11.8984,11.9978,555300.0
2008-12-09 15:40:00,15.68,15.8,15.62,15.66,719700.0,11.9902,12.0819,11.9443,11.9749,719700.0
2008-12-09 15:50:00,15.67,15.78,15.61,15.73,869200.0,11.9825,12.0666,11.9366,12.0284,869200.0
2008-12-10 09:30:00,16.25,16.66,16.2,16.48,658900.0,12.426,12.7395,12.3878,12.6019,658900.0
2008-12-10 09:40:00,16.48,16.54,16.37,16.47,479700.0,12.6019,12.6478,12.5178,12.5942,479700.0
2008-12-10 09:50:00,16.47,16.49,16.26,16.32,378200.0,12.5942,12.6095,12.4337,12.4795,378200.0
2008-12-10 10:00:00,16.34,16.58,16.33,16.52,396300.0,12.4948,12.6784,12.4872,12.6325,396300.0
2008-12-10 10:10:00,16.54,16.72,16.5,16.7,352500.0,12.6478,12.7854,12.6172,12.7701,352500.0
2008-12-10 10:20:00,16.71,16.74,16.63,16.66,319000.0,12.7778,12.8007,12.7166,12.7395,319000.0
2008-12-10 10:30:00,16.66,16.75,16.54,16.64,542300.0,12.7395,12.8084,12.6478,12.7242,542300.0
2008-12-10 10:40:00,16.65,16.72,16.44,16.52,451700.0,12.7319,12.7854,12.5713,12.6325,451700.0
2008-12-10 10:50:00,16.51,16.54,16.39,16.51,355100.0,12.6248,12.6478,12.5331,12.6248,355100.0
2008-12-10 11:00:00,16.52,16.63,16.49,16.58,339300.0,12.6325,12.7166,12.6095,12.6784,339300.0
2008-12-10 11:10:00,16.58,16.74,16.58,16.71,260300.0,12.6784,12.8007,12.6784,12.7778,260300.0
2008-12-10 11:20:00,16.72,16.75,16.67,16.69,347000.0,12.7854,12.8084,12.7472,12.7625,347000.0
2008-12-10 11:30:00,16.69,16.83,16.59,16.69,344300.0,12.7625,12.8695,12.686,12.7625,344300.0
2008-12-10 11:40:00,16.69,16.9,16.69,16.89,313000.0,12.7625,12.9231,12.7625,12.9154,313000.0
2008-12-10 11:50:00,16.88,16.95,16.82,16.9,316000.0,12.9078,12.9613,12.8619,12.9231,316000.0
2008-12-10 12:00:00,16.91,17.07,16.88,17.02,383500.0,12.9307,13.0531,12.9078,13.0148,383500.0
2008-12-10 12:10:00,17.03,17.17,16.98,17.0,362300.0,13.0225,13.1295,12.9842,12.9995,362300.0
2008-12-10 12:20:00,17.0,17.01,16.74,16.85,356200.0,12.9995,13.0072,12.8007,12.8848,356200.0
2008-12-10 12:30:00,16.84,16.89,16.72,16.81,264900.0,12.8772,12.9154,12.7854,12.8542,264900.0
2008-12-10 12:40:00,16.81,16.93,16.8,16.88,203400.0,12.8542,12.946,12.8466,12.9078,203400.0
2008-12-10 12:50:00,16.87,16.99,16.8,16.81,246100.0,12.9001,12.9919,12.8466,12.8542,246100.0
2008-12-10 13:00:00,16.82,16.88,16.76,16.81,290200.0,12.8619,12.9078,12.816,12.8542,290200.0
2008-12-10 13:10:00,16.8,16.98,16.8,16.95,176900.0,12.8466,12.9842,12.8466,12.9613,176900.0
2008-12-10 13:20:00,16.94,16.98,16.82,16.87,215200.0,12.9536,12.9842,12.8619,12.9001,215200.0
2008-12-10 13:30:00,16.86,16.89,16.68,16.75,304300.0,12.8925,12.9154,12.7548,12.8084,304300.0
2008-12-10 13:40:00,16.74,16.76,16.6,16.68,234200.0,12.8007,12.816,12.6937,12.7548,234200.0
2008-12-10 13:50:00,16.67,16.69,16.47,16.51,396000.0,12.7472,12.7625,12.5942,12.6248,396000.0
2008-12-10 14:00:00,16.51,16.58,16.42,16.56,241500.0,12.6248,12.6784,12.556,12.6631,241500.0
2008-12-10 14:10:00,16.56,16.65,16.47,16.48,421200.0,12.6631,12.7319,12.5942,12.6019,421200.0
2008-12-10 14:20:00,16.48,16.48,16.25,16.4,730300.0,12.6019,12.6019,12.426,12.5407,730300.0
2008-12-10 14:30:00,16.41,16.54,16.34,16.53,403500.0,12.5484,12.6478,12.4948,12.6401,403500.0
2008-12-10 14:40:00,16.53,16.6,16.43,16.44,303200.0,12.6401,12.6937,12.5637,12.5713,303200.0
2008-12-10 14:50:00,16.45,16.59,16.4,16.54,270300.0,12.579,12.686,12.5407,12.6478,270300.0
2008-12-10 15:00:00,16.54,16.65,16.48,16.62,283400.0,12.6478,12.7319,12.6019,12.709,283400.0
2008-12-10 15:10:00,16.62,16.83,16.59,16.74,389900.0,12.709,12.8695,12.686,12.8007,389900.0
2008-12-10 15:20:00,16.74,16.83,16.67,16.68,344100.0,12.8007,12.8695,12.7472,12.7548,344100.0
2008-12-10 15:30:00,16.69,16.69,16.45,16.47,475900.0,12.7625,12.7625,12.579,12.5942,475900.0
2008-12-10 15:40:00,16.47,16.76,16.47,16.66,701700.0,12.5942,12.816,12.5942,12.7395,701700.0
2008-12-10 15:50:00,16.66,16.8,16.65,16.7,782000.0,12.7395,12.8466,12.7319,12.7701,782000.0
2008-12-11 09:30:00,16.99,16.99,16.62,16.67,793600.0,12.9919,12.9919,12.709,12.7472,793600.0
2008-12-11 09:40:00,16.67,16.95,16.65,16.91,713600.0,12.7472,12.9613,12.7319,12.9307,713600.0
2008-12-11 09:50:00,16.9,17.33,16.9,17.31,637000.0,12.9231,13.2519,12.9231,13.2366,637000.0
2008-12-11 10:00:00,17.32,17.44,17.16,17.28,650800.0,13.2442,13.336,13.1219,13.2136,650800.0
2008-12-11 10:10:00,17.27,17.68,17.26,17.63,753300.0,13.206,13.5195,13.1983,13.4813,753300.0
2008-12-11 10:20:00,17.63,17.71,17.52,17.52,554600.0,13.4813,13.5425,13.3972,13.3972,554600.0
2008-12-11 10:30:00,17.52,17.54,17.2,17.22,560400.0,13.3972,13.4125,13.1525,13.1678,560400.0
2008-12-11 10:40:00,17.22,17.25,17.09,17.18,446400.0,13.1678,13.1907,13.0684,13.1372,446400.0
2008-12-11 10:50:00,17.2,17.29,17.09,17.25,430600.0,13.1525,13.2213,13.0684,13.1907,430600.0
2008-12-11 11:00:00,17.26,17.35,17.23,17.31,377400.0,13.1983,13.2672,13.1754,13.2366,377400.0
2008-12-11 11:10:00,17.31,17.45,17.27,17.29,276900.0,13.2366,13.3436,13.206,13.2213,276900.0
2008-12-11 11:20:00,17.29,17.39,17.13,17.16,301300.0,13.2213,13.2978,13.0989,13.1219,301300.0
2008-12-11 11:30:00,17.17,17.25,17.17,17.25,250300.0,13.1295,13.1907,13.1295,13.1907,250300.0
2008-12-11 11:40:00,17.24,17.56,17.2,17.53,449200.0,13.1831,13.4277,13.1525,13.4048,449200.0
2008-12-11 11:50:00,17.53,17.6,17.39,17.54,314500.0,13.4048,13.4583,13.2978,13.4125,314500.0
2008-12-11 12:00:00,17.54,17.65,17.48,17.62,376300.0,13.4125,13.4966,13.3666,13.4736,376300.0
2008-12-11 12:10:00,17.63,17.65,17.55,17.59,221700.0,13.4813,13.4966,13.4201,13.4507,221700.0
2008-12-11 12:20:00,17.6,17.61,17.49,17.49,164500.0,13.4583,13.466,13.3742,13.3742,164500.0
2008-12-11 12:30:00,17.5,17.59,17.5,17.53,158300.0,13.3819,13.4507,13.3819,13.4048,158300.0
2008-12-11 12:40:00,17.53,17.65,17.5,17.61,268000.0,13.4048,13.4966,13.3819,13.466,268000.0
2008-12-11 12:50:00,17.61,17.78,17.59,17.77,446700.0,13.466,13.596,13.4507,13.5883,446700.0
2008-12-11 13:00:00,17.78,17.78,17.64,17.67,179100.0,13.596,13.596,13.4889,13.5119,179100.0
2008-12-11 13:10:00,17.67,17.73,17.53,17.59,188000.0,13.5119,13.5577,13.4048,13.4507,188000.0
2008-12-11 13:20:00,17.59,17.6,17.46,17.59,300700.0,13.4507,13.4583,13.3513,13.4507,300700.0
2008-12-11 13:30:00,17.59,17.63,17.52,17.58,233900.0,13.4507,13.4813,13.3972,13.443,233900.0
2008-12-11 13:40:00,17.57,17.65,17.57,17.61,238500.0,13.4354,13.4966,13.4354,13.466,238500.0
2008-12-11 13:50:00,17.62,17.65,17.48,17.51,371800.0,13.4736,13.4966,13.3666,13.3895,371800.0
2008-12-11 14:00:00,17.51,17.53,17.32,17.32,206000.0,13.3895,13.4048,13.2442,13.2442,206000.0
2008-12-11 14:10:00,17.33,17.38,17.23,17.3,279900.0,13.2519,13.2901,13.1754,13.2289,279900.0
2008-12-11 14:20:00,17.3,17.3,17.11,17.17,232100.0,13.2289,13.2289,13.0836,13.1295,232100.0
2008-12-11 14:30:00,17.17,17.3,17.15,17.27,348500.0,13.1295,13.2289,13.1142,13.206,348500.0
2008-12-11 14:40:00,17.27,17.3,17.13,17.14,404700.0,13.206,13.2289,13.0989,13.1066,404700.0
2008-12-11 14:50:00,17.14,17.22,16.86,16.88,468500.0,13.1066,13.1678,12.8925,12.9078,468500.0
2008-12-11 15:00:00,16.87,16.88,16.63,16.67,659700.0,12.9001,12.9078,12.7166,12.7472,659700.0
2008-12-11 15:10:00,16.67,16.7,16.6,16.63,463300.0,12.7472,12.7701,12.6937,12.7166,463300.0
2008-12-11 15:20:00,16.63,16.64,16.52,16.61,448100.0,12.7166,12.7242,12.6325,12.7013,448100.0
2008-12-11 15:30:00,16.61,16.66,16.44,16.49,662700.0,12.7013,12.7395,12.5713,12.6095,662700.0
2008-12-11 15:40:00,16.49,16.77,16.42,16.73,966800.0,12.6095,12.8237,12.556,12.7931,966800.0
2008-12-11 15:50:00,16.73,17.11,16.69,16.97,2119700.0,12.7931,13.0836,12.7625,12.9766,2119700.0
2008-12-12 09:30:00,15.84,16.44,15.78,16.2,817300.0,12.1125,12.5713,12.0666,12.3878,817300.0
2008-12-12 09:40:00,16.2,16.3,16.07,16.14,707400.0,12.3878,12.4643,12.2884,12.3419,707400.0
2008-12-12 09:50:00,16.13,16.44,16.12,16.36,638300.0,12.3343,12.5713,12.3266,12.5101,638300.0
2008-12-12 10:00:00,16.36,16.44,16.18,16.22,485200.0,12.5101,12.5713,12.3725,12.4031,485200.0
2008-12-12 10:10:00,16.23,16.28,16.08,16.1,469100.0,12.4107,12.449,12.296,12.3113,469100.0
2008-12-12 10:20:00,16.11,16.19,15.99,16.04,374100.0,12.319,12.3801,12.2272,12.2654,374100.0
2008-12-12 10:30:00,16.04,16.05,15.82,15.9,443400.0,12.2654,12.2731,12.0972,12.1584,443400.0
2008-12-12 10:40:00,15.89,16.06,15.85,15.94,341300.0,12.1507,12.2807,12.1201,12.189,341300.0
2008-12-12 10:50:00,15.95,16.33,15.92,16.27,664800.0,12.1966,12.4872,12.1737,12.4413,664800.0
2008-12-12 11:00:00,16.26,16.4,16.17,16.4,473000.0,12.4337,12.5407,12.3648,12.5407,473000.0
2008-12-12 11:10:00,16.4,16.42,16.28,16.35,447900.0,12.5407,12.556,12.449,12.5025,447900.0
2008-12-12 11:20:00,16.35,16.43,16.31,16.36,320800.0,12.5025,12.5637,12.4719,12.5101,320800.0
2008-12-12 11:30:00,16.35,16.44,16.33,16.37,326200.0,12.5025,12.5713,12.4872,12.5178,326200.0
2008-12-12 11:40:00,16.37,16.46,16.31,16.44,295100.0,12.5178,12.5866,12.4719,12.5713,295100.0
2008-12-12 11:50:00,16.44,16.54,16.41,16.52,213800.0,12.5713,12.6478,12.5484,12.6325,213800.0
2008-12-12 12:00:00,16.52,16.71,16.52,16.67,311300.0,12.6325,12.7778,12.6325,12.7472,311300.0
2008-12-12 12:10:00,16.68,16.86,16.65,16.83,329700.0,12.7548,12.8925,12.7319,12.8695,329700.0
2008-12-12 12:20:00,16.83,16.99,16.8,16.96,387600.0,12.8695,12.9919,12.8466,12.9689,387600.0
2008-12-12 12:30:00,16.95,17.11,16.91,17.08,393600.0,12.9613,13.0836,12.9307,13.0607,393600.0
2008-12-12 12:40:00,17.08,17.14,16.97,17.0,343800.0,13.0607,13.1066,12.9766,12.9995,343800.0
2008-12-12 12:50:00,17.01,17.11,16.95,17.02,347300.0,13.0072,13.0836,12.9613,13.0148,347300.0
2008-12-12 13:00:00,17.02,17.16,16.95,16.99,526500.0,13.0148,13.1219,12.9613,12.9919,526500.0
2008-12-12 13:10:00,16.99,17.0,16.82,16.87,206900.0,12.9919,12.9995,12.8619,12.9001,206900.0
2008-12-12 13:20:00,16.86,16.91,16.75,16.81,459200.0,12.8925,12.9307,12.8084,12.8542,459200.0
2008-12-12 13:30:00,16.82,16.89,16.72,16.76,329300.0,12.8619,12.9154,12.7854,12.816,329300.0
2008-12-12 13:40:00,16.75,16.81,16.69,16.75,385700.0,12.8084,12.8542,12.7625,12.8084,385700.0
2008-12-12 13:50:00,16.75,16.79,16.7,16.71,329000.0,12.8084,12.8389,12.7701,12.7778,329000.0
2008-12-12 14:00:00,16.72,17.05,16.7,17.0,346100.0,12.7854,13.0378,12.7701,12.9995,346100.0
2008-12-12 14:10:00,17.0,17.09,16.97,16.99,376800.0,12.9995,13.0684,12.9766,12.9919,376800.0
2008-12-12 14:20:00,16.99,17.05,16.89,16.96,434400.0,12.9919,13.0378,12.9154,12.9689,434400.0
2008-12-12 14:30:00,16.97,17.05,16.85,17.0,293100.0,12.9766,13.0378,12.8848,12.9995,293100.0
2008-12-12 14:40:00,17.01,17.09,16.95,17.08,473900.0,13.0072,13.0684,12.9613,13.0607,473900.0
2008-12-12 14:50:00,17.08,17.23,17.07,17.15,402600.0,13.0607,13.1754,13.0531,13.1142,402600.0
2008-12-12 15:00:00,17.15,17.34,17.12,17.23,1016400.0,13.1142,13.2595,13.0913,13.1754,1016400.0
2008-12-12 15:10:00,17.23,17.38,17.16,17.17,792000.0,13.1754,13.2901,13.1219,13.1295,792000.0
2008-12-12 15:20:00,17.16,17.36,17.15,17.33,720400.0,13.1219,13.2748,13.1142,13.2519,720400.0
2008-12-12 15:30:00,17.33,17.34,17.19,17.24,746800.0,13.2519,13.2595,13.1448,13.1831,746800.0
2008-12-12 15:40:00,17.24,17.24,16.99,17.03,841500.0,13.1831,13.1831,12.9919,13.0225,841500.0
2008-12-12 15:50:00,17.02,17.22,17.01,17.22,1239700.0,13.0148,13.1678,13.0072,13.1678,1239700.0
2008-12-15 09:30:00,17.67,17.75,17.37,17.53,703600.0,13.5119,13.573,13.2825,13.4048,703600.0
2008-12-15 09:40:00,17.53,17.86,17.5,17.81,711700.0,13.4048,13.6572,13.3819,13.6189,711700.0
2008-12-15 09:50:00,17.82,17.93,17.69,17.82,530700.0,13.6266,13.7107,13.5272,13.6266,530700.0
2008-12-15 10:00:00,17.81,17.93,17.68,17.89,483300.0,13.6189,13.7107,13.5195,13.6801,483300.0
2008-12-15 10:10:00,17.88,18.13,17.85,18.06,534600.0,13.6724,13.8636,13.6495,13.8101,534600.0
2008-12-15 10:20:00,18.05,18.11,17.85,18.1,446000.0,13.8024,13.8483,13.6495,13.8407,446000.0
2008-12-15 10:30:00,18.08,18.26,17.95,18.11,546700.0,13.8254,13.963,13.726,13.8483,546700.0
2008-12-15 10:40:00,18.11,18.17,17.8,17.85,592100.0,13.8483,13.8942,13.6113,13.6495,592100.0
2008-12-15 10:50:00,17.85,18.04,17.77,17.79,493500.0,13.6495,13.7948,13.5883,13.6036,493500.0
2008-12-15 11:00:00,17.79,17.79,17.61,17.74,282300.0,13.6036,13.6036,13.466,13.5654,282300.0
2008-12-15 11:10:00,17.72,17.79,17.61,17.64,383300.0,13.5501,13.6036,13.466,13.4889,383300.0
2008-12-15 11:20:00,17.64,17.7,17.58,17.58,328500.0,13.4889,13.5348,13.443,13.443,328500.0
2008-12-15 11:30:00,17.58,17.65,17.41,17.46,288800.0,13.443,13.4966,13.313,13.3513,288800.0
2008-12-15 11:40:00,17.47,17.61,17.44,17.61,178400.0,13.3589,13.466,13.336,13.466,178400.0
2008-12-15 11:50:00,17.61,17.72,17.55,17.64,252100.0,13.466,13.5501,13.4201,13.4889,252100.0
2008-12-15 12:00:00,17.65,17.65,17.51,17.58,229100.0,13.4966,13.4966,13.3895,13.443,229100.0
2008-12-15 12:10:00,17.58,17.62,17.5,17.57,140300.0,13.443,13.4736,13.3819,13.4354,140300.0
2008-12-15 12:20:00,17.57,17.73,17.56,17.65,221000.0,13.4354,13.5577,13.4277,13.4966,221000.0
2008-12-15 12:30:00,17.65,17.66,17.3,17.34,251700.0,13.4966,13.5042,13.2289,13.2595,251700.0
2008-12-15 12:40:00,17.36,17.37,17.22,17.25,208100.0,13.2748,13.2825,13.1678,13.1907,208100.0
2008-12-15 12:50:00,17.24,17.26,17.19,17.24,180400.0,13.1831,13.1983,13.1448,13.1831,180400.0
2008-12-15 13:00:00,17.23,17.24,17.0,17.0,275000.0,13.1754,13.1831,12.9995,12.9995,275000.0
2008-12-15 13:10:00,17.0,17.14,17.0,17.1,127100.0,12.9995,13.1066,12.9995,13.076,127100.0
2008-12-15 13:20:00,17.09,17.19,17.07,17.15,182600.0,13.0684,13.1448,13.0531,13.1142,182600.0
2008-12-15 13:30:00,17.15,17.2,17.09,17.11,233900.0,13.1142,13.1525,13.0684,13.0836,233900.0
2008-12-15 13:40:00,17.11,17.31,17.11,17.25,318400.0,13.0836,13.2366,13.0836,13.1907,318400.0
2008-12-15 13:50:00,17.25,17.25,17.1,17.16,198300.0,13.1907,13.1907,13.076,13.1219,198300.0
2008-12-15 14:00:00,17.16,17.26,17.1,17.14,280600.0,13.1219,13.1983,13.076,13.1066,280600.0
2008-12-15 14:10:00,17.13,17.13,17.01,17.08,206000.0,13.0989,13.0989,13.0072,13.0607,206000.0
2008-12-15 14:20:00,17.08,17.18,17.01,17.02,227000.0,13.0607,13.1372,13.0072,13.0148,227000.0
2008-12-15 14:30:00,17.02,17.17,17.01,17.1,130000.0,13.0148,13.1295,13.0072,13.076,130000.0
2008-12-15 14:40:00,17.1,17.14,17.0,17.03,238100.0,13.076,13.1066,12.9995,13.0225,238100.0
2008-12-15 14:50:00,17.03,17.04,16.98,17.0,276400.0,13.0225,13.0301,12.9842,12.9995,276400.0
2008-12-15 15:00:00,17.0,17.1,16.97,17.0,313000.0,12.9995,13.076,12.9766,12.9995,313000.0
2008-12-15 15:10:00,17.0,17.03,16.91,16.96,437800.0,12.9995,13.0225,12.9307,12.9689,437800.0
2008-12-15 15:20:00,16.96,17.08,16.95,17.08,463900.0,12.9689,13.0607,12.9613,13.0607,463900.0
2008-12-15 15:30:00,17.08,17.43,16.99,17.33,603400.0,13.0607,13.3283,12.9919,13.2519,603400.0
2008-12-15 15:40:00,17.34,17.54,17.26,17.34,612800.0,13.2595,13.4125,13.1983,13.2595,612800.0
2008-12-15 15:50:00,17.34,17.36,17.19,17.29,961000.0,13.2595,13.2748,13.1448,13.2213,961000.0
2008-12-16 09:30:00,17.33,17.76,17.33,17.6,391200.0,13.2519,13.5807,13.2519,13.4583,391200.0
2008-12-16 09:40:00,17.6,17.75,17.53,17.53,319700.0,13.4583,13.573,13.4048,13.4048,319700.0
2008-12-16 09:50:00,17.53,17.66,17.44,17.56,527300.0,13.4048,13.5042,13.336,13.4277,527300.0
2008-12-16 10:00:00,17.57,17.86,17.5,17.85,417600.0,13.4354,13.6572,13.3819,13.6495,417600.0
2008-12-16 10:10:00,17.84,17.85,17.69,17.82,375600.0,13.6419,13.6495,13.5272,13.6266,375600.0
2008-12-16 10:20:00,17.82,17.96,17.77,17.9,415300.0,13.6266,13.7336,13.5883,13.6877,415300.0
2008-12-16 10:30:00,17.9,17.99,17.81,17.81,287300.0,13.6877,13.7566,13.6189,13.6189,287300.0
2008-12-16 10:40:00,17.82,17.83,17.54,17.69,318000.0,13.6266,13.6342,13.4125,13.5272,318000.0
2008-12-16 10:50:00,17.69,17.77,17.54,17.56,371700.0,13.5272,13.5883,13.4125,13.4277,371700.0
2008-12-16 11:00:00,17.55,17.75,17.55,17.71,312900.0,13.4201,13.573,13.4201,13.5425,312900.0
2008-12-16 11:10:00,17.71,17.75,17.56,17.6,219900.0,13.5425,13.573,13.4277,13.4583,219900.0
2008-12-16 11:20:00,17.59,17.61,17.55,17.59,140300.0,13.4507,13.466,13.4201,13.4507,140300.0
2008-12-16 11:30:00,17.58,17.75,17.58,17.68,270200.0,13.443,13.573,13.443,13.5195,270200.0
2008-12-16 11:40:00,17.68,17.68,17.58,17.58,163200.0,13.5195,13.5195,13.443,13.443,163200.0
2008-12-16 11:50:00,17.58,17.65,17.57,17.62,145800.0,13.443,13.4966,13.4354,13.4736,145800.0
2008-12-16 12:00:00,17.62,17.67,17.59,17.67,274100.0,13.4736,13.5119,13.4507,13.5119,274100.0
2008-12-16 12:10:00,17.66,17.78,17.65,17.69,339600.0,13.5042,13.596,13.4966,13.5272,339600.0
2008-12-16 12:20:00,17.69,17.74,17.67,17.7,280600.0,13.5272,13.5654,13.5119,13.5348,280600.0
2008-12-16 12:30:00,17.69,17.75,17.67,17.73,235800.0,13.5272,13.573,13.5119,13.5577,235800.0
2008-12-16 12:40:00,17.74,17.77,17.69,17.71,218300.0,13.5654,13.5883,13.5272,13.5425,218300.0
2008-12-16 12:50:00,17.7,17.71,17.53,17.53,320600.0,13.5348,13.5425,13.4048,13.4048,320600.0
2008-12-16 13:00:00,17.54,17.58,17.49,17.55,215600.0,13.4125,13.443,13.3742,13.4201,215600.0
2008-12-16 13:10:00,17.55,17.59,17.5,17.56,228600.0,13.4201,13.4507,13.3819,13.4277,228600.0
2008-12-16 13:20:00,17.56,17.59,17.46,17.47,149900.0,13.4277,13.4507,13.3513,13.3589,149900.0
2008-12-16 13:30:00,17.47,17.61,17.46,17.6,286900.0,13.3589,13.466,13.3513,13.4583,286900.0
2008-12-16 13:40:00,17.6,17.66,17.55,17.57,273100.0,13.4583,13.5042,13.4201,13.4354,273100.0
2008-12-16 13:50:00,17.57,17.69,17.52,17.65,371700.0,13.4354,13.5272,13.3972,13.4966,371700.0
2008-12-16 14:00:00,17.65,17.65,17.48,17.5,416100.0,13.4966,13.4966,13.3666,13.3819,416100.0
2008-12-16 14:10:00,17.5,17.54,17.41,17.5,691200.0,13.3819,13.4125,13.313,13.3819,691200.0
2008-12-16 14:20:00,17.5,17.78,17.46,17.73,769700.0,13.3819,13.596,13.3513,13.5577,769700.0
2008-12-16 14:30:00,17.73,17.98,17.65,17.7,919300.0,13.5577,13.7489,13.4966,13.5348,919300.0
2008-12-16 14:40:00,17.68,17.72,17.42,17.62,744700.0,13.5195,13.5501,13.3207,13.4736,744700.0
2008-12-16 14:50:00,17.62,17.91,17.56,17.9,533700.0,13.4736,13.6954,13.4277,13.6877,533700.0
2008-12-16 15:00:00,17.89,18.0,17.72,17.96,533900.0,13.6801,13.7642,13.5501,13.7336,533900.0
2008-12-16 15:10:00,17.96,18.42,17.94,18.38,1103100.0,13.7336,14.0854,13.7183,14.0548,1103100.0
2008-12-16 15:20:00,18.39,18.5,18.32,18.34,751000.0,14.0624,14.1465,14.0089,14.0242,751000.0
2008-12-16 15:30:00,18.33,18.41,18.23,18.37,740400.0,14.0166,14.0777,13.9401,14.0471,740400.0
2008-12-16 15:40:00,18.37,18.46,18.18,18.2,1112400.0,14.0471,14.116,13.9018,13.9171,1112400.0
2008-12-16 15:50:00,18.2,18.48,18.16,18.43,1246900.0,13.9171,14.1313,13.8866,14.093,1246900.0
2008-12-17 09:30:00,18.14,18.5,18.11,18.44,348800.0,13.8713,14.1465,13.8483,14.1007,348800.0
2008-12-17 09:40:00,18.44,18.47,18.19,18.23,493700.0,14.1007,14.1236,13.9095,13.9401,493700.0
2008-12-17 09:50:00,18.22,18.22,17.92,18.13,472700.0,13.9324,13.9324,13.703,13.8636,472700.0
2008-12-17 10:00:00,18.14,18.21,17.95,18.0,445900.0,13.8713,13.9248,13.726,13.7642,445900.0
2008-12-17 10:10:00,18.0,18.12,17.86,18.1,389700.0,13.7642,13.856,13.6572,13.8407,389700.0
2008-12-17 10:20:00,18.11,18.25,18.09,18.23,401600.0,13.8483,13.9554,13.833,13.9401,401600.0
2008-12-17 10:30:00,18.24,18.3,17.9,18.18,490400.0,13.9477,13.9936,13.6877,13.9018,490400.0
2008-12-17 10:40:00,18.18,18.72,18.02,18.51,819300.0,13.9018,14.3148,13.7795,14.1542,819300.0
2008-12-17 10:50:00,18.51,18.69,18.35,18.65,908100.0,14.1542,14.2918,14.0318,14.2612,908100.0
2008-12-17 11:00:00,18.66,18.79,18.51,18.59,656500.0,14.2689,14.3683,14.1542,14.2154,656500.0
2008-12-17 11:10:00,18.59,18.6,18.36,18.38,455200.0,14.2154,14.223,14.0395,14.0548,455200.0
2008-12-17 11:20:00,18.4,18.41,18.18,18.24,404000.0,14.0701,14.0777,13.9018,13.9477,404000.0
2008-12-17 11:30:00,18.24,18.28,17.95,18.07,426700.0,13.9477,13.9783,13.726,13.8177,426700.0
2008-12-17 11:40:00,18.08,18.23,18.05,18.17,342300.0,13.8254,13.9401,13.8024,13.8942,342300.0
2008-12-17 11:50:00,18.18,18.25,18.09,18.2,238600.0,13.9018,13.9554,13.833,13.9171,238600.0
2008-12-17 12:00:00,18.19,18.22,18.1,18.19,296800.0,13.9095,13.9324,13.8407,13.9095,296800.0
2008-12-17 12:10:00,18.19,18.27,18.13,18.19,292400.0,13.9095,13.9707,13.8636,13.9095,292400.0
2008-12-17 12:20:00,18.19,18.21,18.1,18.12,276400.0,13.9095,13.9248,13.8407,13.856,276400.0
2008-12-17 12:30:00,18.12,18.24,18.02,18.05,187700.0,13.856,13.9477,13.7795,13.8024,187700.0
2008-12-17 12:40:00,18.05,18.13,17.98,18.13,141700.0,13.8024,13.8636,13.7489,13.8636,141700.0
2008-12-17 12:50:00,18.13,18.25,18.12,18.15,198000.0,13.8636,13.9554,13.856,13.8789,198000.0
2008-12-17 13:00:00,18.15,18.15,17.96,18.06,180000.0,13.8789,13.8789,13.7336,13.8101,180000.0
2008-12-17 13:10:00,18.05,18.16,18.05,18.1,174200.0,13.8024,13.8866,13.8024,13.8407,174200.0
2008-12-17 13:20:00,18.11,18.25,18.1,18.14,160400.0,13.8483,13.9554,13.8407,13.8713,160400.0
2008-12-17 13:30:00,18.12,18.38,18.11,18.37,161000.0,13.856,14.0548,13.8483,14.0471,161000.0
2008-12-17 13:40:00,18.38,18.47,18.35,18.39,144200.0,14.0548,14.1236,14.0318,14.0624,144200.0
2008-12-17 13:50:00,18.39,18.39,18.19,18.19,162100.0,14.0624,14.0624,13.9095,13.9095,162100.0
2008-12-17 14:00:00,18.18,18.3,18.16,18.26,212600.0,13.9018,13.9936,13.8866,13.963,212600.0
2008-12-17 14:10:00,18.25,18.36,18.19,18.33,294800.0,13.9554,14.0395,13.9095,14.0166,294800.0
2008-12-17 14:20:00,18.33,18.4,18.0,18.14,454000.0,14.0166,14.0701,13.7642,13.8713,454000.0
2008-12-17 14:30:00,18.14,18.17,18.04,18.14,371400.0,13.8713,13.8942,13.7948,13.8713,371400.0
2008-12-17 14:40:00,18.13,18.33,18.08,18.32,388100.0,13.8636,14.0166,13.8254,14.0089,388100.0
2008-12-17 14:50:00,18.31,18.43,18.26,18.33,465300.0,14.0013,14.093,13.963,14.0166,465300.0
2008-12-17 15:00:00,18.33,18.48,18.32,18.34,388300.0,14.0166,14.1313,14.0089,14.0242,388300.0
2008-12-17 15:10:00,18.34,18.49,18.26,18.42,337900.0,14.0242,14.1389,13.963,14.0854,337900.0
2008-12-17 15:20:00,18.43,18.5,18.27,18.35,341400.0,14.093,14.1465,13.9707,14.0318,341400.0
2008-12-17 15:30:00,18.35,18.36,18.21,18.26,425200.0,14.0318,14.0395,13.9248,13.963,425200.0
2008-12-17 15:40:00,18.26,18.56,18.25,18.56,594500.0,13.963,14.1924,13.9554,14.1924,594500.0
2008-12-17 15:50:00,18.55,18.56,18.35,18.4,846600.0,14.1848,14.1924,14.0318,14.0701,846600.0
2008-12-18 09:30:00,18.32,18.5,17.79,17.79,605100.0,14.0089,14.1465,13.6036,13.6036,605100.0
2008-12-18 09:40:00,17.79,17.81,17.54,17.61,900200.0,13.6036,13.6189,13.4125,13.466,900200.0
2008-12-18 09:50:00,17.61,17.64,17.3,17.37,1112100.0,13.466,13.4889,13.2289,13.2825,1112100.0
2008-12-18 10:00:00,17.38,17.58,17.38,17.58,603400.0,13.2901,13.443,13.2901,13.443,603400.0
2008-12-18 10:10:00,17.58,17.73,17.56,17.58,666700.0,13.443,13.5577,13.4277,13.443,666700.0
2008-12-18 10:20:00,17.59,17.75,17.59,17.68,626500.0,13.4507,13.573,13.4507,13.5195,626500.0
2008-12-18 10:30:00,17.68,17.78,17.61,17.74,721500.0,13.5195,13.596,13.466,13.5654,721500.0
2008-12-18 10:40:00,17.74,17.77,17.62,17.69,394200.0,13.5654,13.5883,13.4736,13.5272,394200.0
2008-12-18 10:50:00,17.68,17.72,17.59,17.66,409100.0,13.5195,13.5501,13.4507,13.5042,409100.0
2008-12-18 11:00:00,17.66,17.72,17.59,17.6,338100.0,13.5042,13.5501,13.4507,13.4583,338100.0
2008-12-18 11:10:00,17.61,17.64,17.54,17.56,664400.0,13.466,13.4889,13.4125,13.4277,664400.0
2008-12-18 11:20:00,17.56,17.58,17.47,17.53,386600.0,13.4277,13.443,13.3589,13.4048,386600.0
2008-12-18 11:30:00,17.52,17.64,17.5,17.64,366400.0,13.3972,13.4889,13.3819,13.4889,366400.0
2008-12-18 11:40:00,17.64,17.72,17.62,17.7,397800.0,13.4889,13.5501,13.4736,13.5348,397800.0
2008-12-18 11:50:00,17.7,17.84,17.7,17.81,354000.0,13.5348,13.6419,13.5348,13.6189,354000.0
2008-12-18 12:00:00,17.82,17.87,17.74,17.77,366500.0,13.6266,13.6648,13.5654,13.5883,366500.0
2008-12-18 12:10:00,17.77,17.77,17.72,17.74,292200.0,13.5883,13.5883,13.5501,13.5654,292200.0
2008-12-18 12:20:00,17.74,17.74,17.57,17.57,283300.0,13.5654,13.5654,13.4354,13.4354,283300.0
2008-12-18 12:30:00,17.58,17.66,17.53,17.62,278300.0,13.443,13.5042,13.4048,13.4736,278300.0
2008-12-18 12:40:00,17.63,17.84,17.61,17.83,310200.0,13.4813,13.6419,13.466,13.6342,310200.0
2008-12-18 12:50:00,17.83,17.93,17.81,17.88,358800.0,13.6342,13.7107,13.6189,13.6724,358800.0
2008-12-18 13:00:00,17.89,18.05,17.87,17.99,515000.0,13.6801,13.8024,13.6648,13.7566,515000.0
2008-12-18 13:10:00,17.99,18.2,17.98,18.17,578300.0,13.7566,13.9171,13.7489,13.8942,578300.0
2008-12-18 13:20:00,18.16,18.16,17.98,18.02,442700.0,13.8866,13.8866,13.7489,13.7795,442700.0
2008-12-18 13:30:00,18.01,18.05,17.96,18.02,482300.0,13.7719,13.8024,13.7336,13.7795,482300.0
2008-12-18 13:40:00,18.02,18.03,17.73,17.8,1041500.0,13.7795,13.7871,13.5577,13.6113,1041500.0
2008-12-18 13:50:00,17.8,17.81,17.68,17.7,550200.0,13.6113,13.6189,13.5195,13.5348,550200.0
2008-12-18 14:00:00,17.71,17.71,17.54,17.65,584700.0,13.5425,13.5425,13.4125,13.4966,584700.0
2008-12-18 14:10:00,17.66,17.66,17.44,17.45,491100.0,13.5042,13.5042,13.336,13.3436,491100.0
2008-12-18 14:20:00,17.45,17.48,17.28,17.46,609800.0,13.3436,13.3666,13.2136,13.3513,609800.0
2008-12-18 14:30:00,17.45,17.55,17.44,17.48,422800.0,13.3436,13.4201,13.336,13.3666,422800.0
2008-12-18 14:40:00,17.48,17.55,17.39,17.53,582900.0,13.3666,13.4201,13.2978,13.4048,582900.0
2008-12-18 14:50:00,17.52,17.57,17.34,17.36,659000.0,13.3972,13.4354,13.2595,13.2748,659000.0
2008-12-18 15:00:00,17.34,17.34,17.03,17.07,914800.0,13.2595,13.2595,13.0225,13.0531,914800.0
2008-12-18 15:10:00,17.08,17.17,17.0,17.16,1123700.0,13.0607,13.1295,12.9995,13.1219,1123700.0
2008-12-18 15:20:00,17.14,17.15,16.89,17.0,916600.0,13.1066,13.1142,12.9154,12.9995,916600.0
2008-12-18 15:30:00,17.01,17.2,16.98,17.14,997800.0,13.0072,13.1525,12.9842,13.1066,997800.0
2008-12-18 15:40:00,17.15,17.19,16.95,17.03,1284400.0,13.1142,13.1448,12.9613,13.0225,1284400.0
2008-12-18 15:50:00,17.04,17.16,16.82,16.89,2129900.0,13.0301,13.1219,12.8619,12.9154,2129900.0
2008-12-19 09:30:00,17.07,17.29,16.76,17.12,2448700.0,13.0531,13.2213,12.816,13.0913,2448700.0
2008-12-19 09:40:00,17.13,17.18,16.84,16.97,503300.0,13.0989,13.1372,12.8772,12.9766,503300.0
2008-12-19 09:50:00,16.97,17.21,16.97,17.12,489100.0,12.9766,13.1601,12.9766,13.0913,489100.0
2008-12-19 10:00:00,17.13,17.41,17.11,17.34,534300.0,13.0989,13.313,13.0836,13.2595,534300.0
2008-12-19 10:10:00,17.34,17.45,17.24,17.39,490200.0,13.2595,13.3436,13.1831,13.2978,490200.0
2008-12-19 10:20:00,17.4,17.47,17.3,17.36,654900.0,13.3054,13.3589,13.2289,13.2748,654900.0
2008-12-19 10:30:00,17.37,17.39,17.23,17.31,286800.0,13.2825,13.2978,13.1754,13.2366,286800.0
2008-12-19 10:40:00,17.31,17.4,17.23,17.24,350700.0,13.2366,13.3054,13.1754,13.1831,350700.0
2008-12-19 10:50:00,17.23,17.25,17.09,17.11,372200.0,13.1754,13.1907,13.0684,13.0836,372200.0
2008-12-19 11:00:00,17.11,17.18,17.05,17.08,373300.0,13.0836,13.1372,13.0378,13.0607,373300.0
2008-12-19 11:10:00,17.08,17.32,17.08,17.3,352200.0,13.0607,13.2442,13.0607,13.2289,352200.0
2008-12-19 11:20:00,17.3,17.4,17.22,17.32,493500.0,13.2289,13.3054,13.1678,13.2442,493500.0
2008-12-19 11:30:00,17.32,17.48,17.28,17.47,641400.0,13.2442,13.3666,13.2136,13.3589,641400.0
2008-12-19 11:40:00,17.47,17.58,17.45,17.55,714500.0,13.3589,13.443,13.3436,13.4201,714500.0
2008-12-19 11:50:00,17.55,17.55,17.44,17.54,376600.0,13.4201,13.4201,13.336,13.4125,376600.0
2008-12-19 12:00:00,17.54,17.55,17.38,17.41,401600.0,13.4125,13.4201,13.2901,13.313,401600.0
2008-12-19 12:10:00,17.41,17.56,17.37,17.49,390100.0,13.313,13.4277,13.2825,13.3742,390100.0
2008-12-19 12:20:00,17.49,17.6,17.45,17.56,451200.0,13.3742,13.4583,13.3436,13.4277,451200.0
2008-12-19 12:30:00,17.57,17.72,17.56,17.69,746900.0,13.4354,13.5501,13.4277,13.5272,746900.0
2008-12-19 12:40:00,17.7,17.7,17.63,17.65,363200.0,13.5348,13.5348,13.4813,13.4966,363200.0
2008-12-19 12:50:00,17.65,17.71,17.59,17.69,250200.0,13.4966,13.5425,13.4507,13.5272,250200.0
2008-12-19 13:00:00,17.69,17.78,17.67,17.78,443000.0,13.5272,13.596,13.5119,13.596,443000.0
2008-12-19 13:10:00,17.79,17.86,17.72,17.78,670500.0,13.6036,13.6572,13.5501,13.596,670500.0
2008-12-19 13:20:00,17.77,17.8,17.73,17.74,499100.0,13.5883,13.6113,13.5577,13.5654,499100.0
2008-12-19 13:30:00,17.75,17.76,17.66,17.7,423100.0,13.573,13.5807,13.5042,13.5348,423100.0
2008-12-19 13:40:00,17.7,17.73,17.64,17.66,305700.0,13.5348,13.5577,13.4889,13.5042,305700.0
2008-12-19 13:50:00,17.66,17.68,17.58,17.63,458800.0,13.5042,13.5195,13.443,13.4813,458800.0
2008-12-19 14:00:00,17.63,17.72,17.61,17.63,342000.0,13.4813,13.5501,13.466,13.4813,342000.0
2008-12-19 14:10:00,17.63,17.7,17.6,17.62,335800.0,13.4813,13.5348,13.4583,13.4736,335800.0
2008-12-19 14:20:00,17.63,17.71,17.55,17.68,1010500.0,13.4813,13.5425,13.4201,13.5195,1010500.0
2008-12-19 14:30:00,17.68,17.77,17.62,17.65,517100.0,13.5195,13.5883,13.4736,13.4966,517100.0
2008-12-19 14:40:00,17.66,17.79,17.64,17.73,399300.0,13.5042,13.6036,13.4889,13.5577,399300.0
2008-12-19 14:50:00,17.74,17.76,17.61,17.69,403500.0,13.5654,13.5807,13.466,13.5272,403500.0
2008-12-19 15:00:00,17.69,17.71,17.61,17.64,645300.0,13.5272,13.5425,13.466,13.4889,645300.0
2008-12-19 15:10:00,17.65,17.67,17.34,17.47,746700.0,13.4966,13.5119,13.2595,13.3589,746700.0
2008-12-19 15:20:00,17.47,17.63,17.39,17.51,965600.0,13.3589,13.4813,13.2978,13.3895,965600.0
2008-12-19 15:30:00,17.52,17.54,17.42,17.5,929300.0,13.3972,13.4125,13.3207,13.3819,929300.0
2008-12-19 15:40:00,17.5,17.59,17.47,17.53,998800.0,13.3819,13.4507,13.3589,13.4048,998800.0
2008-12-19 15:50:00,17.54,17.64,17.49,17.57,1696300.0,13.4125,13.4889,13.3742,13.4354,1696300.0
2008-12-22 09:30:00,17.58,17.85,17.55,17.71,412500.0,13.443,13.6495,13.4201,13.5425,412500.0
2008-12-22 09:40:00,17.72,17.78,17.6,17.66,407600.0,13.5501,13.596,13.4583,13.5042,407600.0
2008-12-22 09:50:00,17.66,17.68,17.51,17.53,431600.0,13.5042,13.5195,13.3895,13.4048,431600.0
2008-12-22 10:00:00,17.53,17.56,17.36,17.41,605500.0,13.4048,13.4277,13.2748,13.313,605500.0
2008-12-22 10:10:00,17.41,17.45,17.31,17.41,676300.0,13.313,13.3436,13.2366,13.313,676300.0
2008-12-22 10:20:00,17.41,17.52,17.34,17.46,518200.0,13.313,13.3972,13.2595,13.3513,518200.0
2008-12-22 10:30:00,17.47,17.47,17.37,17.39,410000.0,13.3589,13.3589,13.2825,13.2978,410000.0
2008-12-22 10:40:00,17.38,17.46,17.32,17.34,518900.0,13.2901,13.3513,13.2442,13.2595,518900.0
2008-12-22 10:50:00,17.35,17.39,17.26,17.31,261800.0,13.2672,13.2978,13.1983,13.2366,261800.0
2008-12-22 11:00:00,17.31,17.31,17.21,17.24,446900.0,13.2366,13.2366,13.1601,13.1831,446900.0
2008-12-22 11:10:00,17.23,17.31,17.23,17.3,311300.0,13.1754,13.2366,13.1754,13.2289,311300.0
2008-12-22 11:20:00,17.29,17.29,17.24,17.26,634600.0,13.2213,13.2213,13.1831,13.1983,634600.0
2008-12-22 11:30:00,17.26,17.26,17.1,17.13,583600.0,13.1983,13.1983,13.076,13.0989,583600.0
2008-12-22 11:40:00,17.14,17.17,17.11,17.11,249300.0,13.1066,13.1295,13.0836,13.0836,249300.0
2008-12-22 11:50:00,17.11,17.15,17.1,17.12,499900.0,13.0836,13.1142,13.076,13.0913,499900.0
2008-12-22 12:00:00,17.11,17.12,17.03,17.04,304400.0,13.0836,13.0913,13.0225,13.0301,304400.0
2008-12-22 12:10:00,17.04,17.08,17.01,17.07,510000.0,13.0301,13.0607,13.0072,13.0531,510000.0
2008-12-22 12:20:00,17.06,17.07,17.0,17.01,318400.0,13.0454,13.0531,12.9995,13.0072,318400.0
2008-12-22 12:30:00,17.01,17.03,16.99,17.0,219400.0,13.0072,13.0225,12.9919,12.9995,219400.0
2008-12-22 12:40:00,17.0,17.05,16.99,17.0,229700.0,12.9995,13.0378,12.9919,12.9995,229700.0
2008-12-22 12:50:00,17.0,17.18,16.99,17.08,261100.0,12.9995,13.1372,12.9919,13.0607,261100.0
2008-12-22 13:00:00,17.08,17.17,17.08,17.12,243300.0,13.0607,13.1295,13.0607,13.0913,243300.0
2008-12-22 13:10:00,17.13,17.28,17.11,17.22,181100.0,13.0989,13.2136,13.0836,13.1678,181100.0
2008-12-22 13:20:00,17.23,17.27,17.19,17.2,232100.0,13.1754,13.206,13.1448,13.1525,232100.0
2008-12-22 13:30:00,17.19,17.2,17.05,17.06,226600.0,13.1448,13.1525,13.0378,13.0454,226600.0
2008-12-22 13:40:00,17.07,17.09,16.97,16.99,476000.0,13.0531,13.0684,12.9766,12.9919,476000.0
2008-12-22 13:50:00,16.99,17.19,16.99,17.12,377700.0,12.9919,13.1448,12.9919,13.0913,377700.0
2008-12-22 14:00:00,17.12,17.13,17.04,17.06,213900.0,13.0913,13.0989,13.0301,13.0454,213900.0
2008-12-22 14:10:00,17.05,17.11,17.0,17.0,456600.0,13.0378,13.0836,12.9995,12.9995,456600.0
2008-12-22 14:20:00,17.0,17.04,16.99,17.01,548300.0,12.9995,13.0301,12.9919,13.0072,548300.0
2008-12-22 14:30:00,17.01,17.04,16.98,17.0,371300.0,13.0072,13.0301,12.9842,12.9995,371300.0
2008-12-22 14:40:00,17.0,17.11,16.99,17.09,221300.0,12.9995,13.0836,12.9919,13.0684,221300.0
2008-12-22 14:50:00,17.09,17.1,17.0,17.0,316600.0,13.0684,13.076,12.9995,12.9995,316600.0
2008-12-22 15:00:00,17.0,17.05,16.98,17.02,636800.0,12.9995,13.0378,12.9842,13.0148,636800.0
2008-12-22 15:10:00,17.01,17.04,16.92,16.92,397400.0,13.0072,13.0301,12.9384,12.9384,397400.0
2008-12-22 15:20:00,16.92,16.94,16.72,16.77,506100.0,12.9384,12.9536,12.7854,12.8237,506100.0
2008-12-22 15:30:00,16.77,16.93,16.77,16.86,579100.0,12.8237,12.946,12.8237,12.8925,579100.0
2008-12-22 15:40:00,16.85,16.89,16.76,16.84,777200.0,12.8848,12.9154,12.816,12.8772,777200.0
2008-12-22 15:50:00,16.83,17.1,16.83,17.04,962200.0,12.8695,13.076,12.8695,13.0301,962200.0
2008-12-23 09:30:00,17.07,17.4,16.89,16.94,399000.0,13.0531,13.3054,12.9154,12.9536,399000.0
2008-12-23 09:40:00,16.94,17.12,16.87,17.07,225500.0,12.9536,13.0913,12.9001,13.0531,225500.0
2008-12-23 09:50:00,17.07,17.36,17.06,17.36,241800.0,13.0531,13.2748,13.0454,13.2748,241800.0
2008-12-23 10:00:00,17.35,17.4,17.06,17.1,319500.0,13.2672,13.3054,13.0454,13.076,319500.0
2008-12-23 10:10:00,17.1,17.17,17.0,17.0,259800.0,13.076,13.1295,12.9995,12.9995,259800.0
2008-12-23 10:20:00,17.0,17.03,16.88,17.03,325600.0,12.9995,13.0225,12.9078,13.0225,325600.0
2008-12-23 10:30:00,17.02,17.17,17.01,17.1,264000.0,13.0148,13.1295,13.0072,13.076,264000.0
2008-12-23 10:40:00,17.1,17.12,17.02,17.08,178400.0,13.076,13.0913,13.0148,13.0607,178400.0
2008-12-23 10:50:00,17.07,17.1,17.02,17.03,158500.0,13.0531,13.076,13.0148,13.0225,158500.0
2008-12-23 11:00:00,17.03,17.09,16.96,17.0,281600.0,13.0225,13.0684,12.9689,12.9995,281600.0
2008-12-23 11:10:00,17.0,17.33,16.9,16.93,220800.0,12.9995,13.2519,12.9231,12.946,220800.0
2008-12-23 11:20:00,16.92,16.96,16.83,16.86,264100.0,12.9384,12.9689,12.8695,12.8925,264100.0
2008-12-23 11:30:00,16.86,16.91,16.81,16.86,184200.0,12.8925,12.9307,12.8542,12.8925,184200.0
2008-12-23 11:40:00,16.86,16.93,16.84,16.87,152600.0,12.8925,12.946,12.8772,12.9001,152600.0
2008-12-23 11:50:00,16.87,16.89,16.76,16.76,163500.0,12.9001,12.9154,12.816,12.816,163500.0
2008-12-23 12:00:00,16.76,16.79,16.69,16.7,201400.0,12.816,12.8389,12.7625,12.7701,201400.0
2008-12-23 12:10:00,16.7,16.71,16.66,16.67,125800.0,12.7701,12.7778,12.7395,12.7472,125800.0
2008-12-23 12:20:00,16.67,16.68,16.51,16.51,301400.0,12.7472,12.7548,12.6248,12.6248,301400.0
2008-12-23 12:30:00,16.51,16.53,16.43,16.47,420000.0,12.6248,12.6401,12.5637,12.5942,420000.0
2008-12-23 12:40:00,16.47,16.57,16.44,16.55,364200.0,12.5942,12.6707,12.5713,12.6554,364200.0
2008-12-23 12:50:00,16.56,16.61,16.53,16.53,170800.0,12.6631,12.7013,12.6401,12.6401,170800.0
2008-12-23 13:00:00,16.53,16.58,16.49,16.58,97100.0,12.6401,12.6784,12.6095,12.6784,97100.0
2008-12-23 13:10:00,16.58,16.6,16.54,16.56,146300.0,12.6784,12.6937,12.6478,12.6631,146300.0
2008-12-23 13:20:00,16.56,16.59,16.52,16.57,187400.0,12.6631,12.686,12.6325,12.6707,187400.0
2008-12-23 13:30:00,16.57,16.57,16.51,16.51,172100.0,12.6707,12.6707,12.6248,12.6248,172100.0
2008-12-23 13:40:00,16.51,16.57,16.5,16.54,272200.0,12.6248,12.6707,12.6172,12.6478,272200.0
2008-12-23 13:50:00,16.55,16.71,16.54,16.7,243700.0,12.6554,12.7778,12.6478,12.7701,243700.0
2008-12-23 14:00:00,16.69,16.7,16.58,16.58,156200.0,12.7625,12.7701,12.6784,12.6784,156200.0
2008-12-23 14:10:00,16.58,16.7,16.54,16.67,228900.0,12.6784,12.7701,12.6478,12.7472,228900.0
2008-12-23 14:20:00,16.68,16.76,16.61,16.62,228700.0,12.7548,12.816,12.7013,12.709,228700.0
2008-12-23 14:30:00,16.61,16.65,16.5,16.55,290700.0,12.7013,12.7319,12.6172,12.6554,290700.0
2008-12-23 14:40:00,16.54,16.58,16.46,16.5,242600.0,12.6478,12.6784,12.5866,12.6172,242600.0
2008-12-23 14:50:00,16.49,16.55,16.44,16.53,229500.0,12.6095,12.6554,12.5713,12.6401,229500.0
2008-12-23 15:00:00,16.52,16.58,16.5,16.55,238600.0,12.6325,12.6784,12.6172,12.6554,238600.0
2008-12-23 15:10:00,16.55,16.68,16.52,16.57,271000.0,12.6554,12.7548,12.6325,12.6707,271000.0
2008-12-23 15:20:00,16.57,16.66,16.53,16.61,261400.0,12.6707,12.7395,12.6401,12.7013,261400.0
2008-12-23 15:30:00,16.6,16.67,16.49,16.53,413900.0,12.6937,12.7472,12.6095,12.6401,413900.0
2008-12-23 15:40:00,16.52,16.59,16.52,16.56,342500.0,12.6325,12.686,12.6325,12.6631,342500.0
2008-12-23 15:50:00,16.57,16.66,16.54,16.59,647000.0,12.6707,12.7395,12.6478,12.686,647000.0
2008-12-24 08:40:00,16.4,16.4,16.4,16.4,200.0,12.5407,12.5407,12.5407,12.5407,200.0
2008-12-24 08:50:00,16.4,16.4,16.4,16.4,0.0,12.5407,12.5407,12.5407,12.5407,0.0
2008-12-24 09:00:00,16.4,16.4,16.4,16.4,0.0,12.5407,12.5407,12.5407,12.5407,0.0
2008-12-24 09:10:00,16.4,16.4,16.4,16.4,0.0,12.5407,12.5407,12.5407,12.5407,0.0
2008-12-24 09:20:00,16.4,16.4,16.4,16.4,0.0,12.5407,12.5407,12.5407,12.5407,0.0
2008-12-24 09:30:00,16.49,16.83,16.4,16.46,310300.0,12.6095,12.8695,12.5407,12.5866,310300.0
2008-12-24 09:40:00,16.46,16.53,16.45,16.48,149500.0,12.5866,12.6401,12.579,12.6019,149500.0
2008-12-24 09:50:00,16.48,16.62,16.48,16.62,143300.0,12.6019,12.709,12.6019,12.709,143300.0
2008-12-24 10:00:00,16.63,16.64,16.57,16.59,143900.0,12.7166,12.7242,12.6707,12.686,143900.0
2008-12-24 10:10:00,16.58,16.6,16.53,16.57,126100.0,12.6784,12.6937,12.6401,12.6707,126100.0
2008-12-24 10:20:00,16.58,16.79,16.58,16.65,212500.0,12.6784,12.8389,12.6784,12.7319,212500.0
2008-12-24 10:30:00,16.65,16.74,16.53,16.62,299500.0,12.7319,12.8007,12.6401,12.709,299500.0
2008-12-24 10:40:00,16.63,16.68,16.58,16.68,88900.0,12.7166,12.7548,12.6784,12.7548,88900.0
2008-12-24 10:50:00,16.68,16.77,16.67,16.69,102800.0,12.7548,12.8237,12.7472,12.7625,102800.0
2008-12-24 11:00:00,16.68,16.79,16.68,16.78,126800.0,12.7548,12.8389,12.7548,12.8313,126800.0
2008-12-24 11:10:00,16.78,16.81,16.75,16.76,114600.0,12.8313,12.8542,12.8084,12.816,114600.0
2008-12-24 11:20:00,16.75,16.79,16.73,16.76,94300.0,12.8084,12.8389,12.7931,12.816,94300.0
2008-12-24 11:30:00,16.76,16.77,16.64,16.69,117400.0,12.816,12.8237,12.7242,12.7625,117400.0
2008-12-24 11:40:00,16.69,16.72,16.68,16.69,95700.0,12.7625,12.7854,12.7548,12.7625,95700.0
2008-12-24 11:50:00,16.7,16.81,16.7,16.81,103000.0,12.7701,12.8542,12.7701,12.8542,103000.0
2008-12-24 12:00:00,16.81,16.85,16.74,16.85,141400.0,12.8542,12.8848,12.8007,12.8848,141400.0
2008-12-24 12:10:00,16.85,16.88,16.84,16.87,98000.0,12.8848,12.9078,12.8772,12.9001,98000.0
2008-12-24 12:20:00,16.88,16.9,16.78,16.78,119100.0,12.9078,12.9231,12.8313,12.8313,119100.0
2008-12-24 12:30:00,16.78,16.79,16.68,16.69,109900.0,12.8313,12.8389,12.7548,12.7625,109900.0
2008-12-24 12:40:00,16.69,16.7,16.65,16.66,137300.0,12.7625,12.7701,12.7319,12.7395,137300.0
2008-12-24 12:50:00,16.67,16.77,16.66,16.72,396200.0,12.7472,12.8237,12.7395,12.7854,396200.0
2008-12-26 09:30:00,16.78,16.97,16.69,16.97,191700.0,12.8313,12.9766,12.7625,12.9766,191700.0
2008-12-26 09:40:00,16.97,17.05,16.92,17.01,99500.0,12.9766,13.0378,12.9384,13.0072,99500.0
2008-12-26 09:50:00,17.03,17.08,17.0,17.07,118600.0,13.0225,13.0607,12.9995,13.0531,118600.0
2008-12-26 10:00:00,17.07,17.17,17.07,17.15,155700.0,13.0531,13.1295,13.0531,13.1142,155700.0
2008-12-26 10:10:00,17.14,17.15,17.04,17.1,346700.0,13.1066,13.1142,13.0301,13.076,346700.0
2008-12-26 10:20:00,17.1,17.11,16.98,17.01,308500.0,13.076,13.0836,12.9842,13.0072,308500.0
2008-12-26 10:30:00,17.02,17.03,16.97,16.99,306700.0,13.0148,13.0225,12.9766,12.9919,306700.0
2008-12-26 10:40:00,16.99,17.01,16.99,17.0,80200.0,12.9919,13.0072,12.9919,12.9995,80200.0
2008-12-26 10:50:00,16.99,17.0,16.99,17.0,104300.0,12.9919,12.9995,12.9919,12.9995,104300.0
2008-12-26 11:00:00,17.0,17.07,16.98,16.98,307500.0,12.9995,13.0531,12.9842,12.9842,307500.0
2008-12-26 11:10:00,16.99,16.99,16.92,16.92,136200.0,12.9919,12.9919,12.9384,12.9384,136200.0
2008-12-26 11:20:00,16.92,16.98,16.89,16.98,96900.0,12.9384,12.9842,12.9154,12.9842,96900.0
2008-12-26 11:30:00,16.98,17.11,16.97,17.07,125600.0,12.9842,13.0836,12.9766,13.0531,125600.0
2008-12-26 11:40:00,17.07,17.07,17.0,17.02,90200.0,13.0531,13.0531,12.9995,13.0148,90200.0
2008-12-26 11:50:00,17.02,17.02,17.0,17.0,46500.0,13.0148,13.0148,12.9995,12.9995,46500.0
2008-12-26 12:00:00,17.0,17.15,17.0,17.13,100700.0,12.9995,13.1142,12.9995,13.0989,100700.0
2008-12-26 12:10:00,17.13,17.13,17.02,17.03,92700.0,13.0989,13.0989,13.0148,13.0225,92700.0
2008-12-26 12:20:00,17.04,17.05,16.98,16.99,54300.0,13.0301,13.0378,12.9842,12.9919,54300.0
2008-12-26 12:30:00,17.0,17.0,16.94,16.95,82700.0,12.9995,12.9995,12.9536,12.9613,82700.0
2008-12-26 12:40:00,16.95,16.96,16.87,16.87,68100.0,12.9613,12.9689,12.9001,12.9001,68100.0
2008-12-26 12:50:00,16.87,16.89,16.81,16.82,124100.0,12.9001,12.9154,12.8542,12.8619,124100.0
2008-12-26 13:00:00,16.82,16.83,16.78,16.8,146100.0,12.8619,12.8695,12.8313,12.8466,146100.0
2008-12-26 13:10:00,16.8,16.86,16.79,16.82,118600.0,12.8466,12.8925,12.8389,12.8619,118600.0
2008-12-26 13:20:00,16.82,16.89,16.82,16.89,124200.0,12.8619,12.9154,12.8619,12.9154,124200.0
2008-12-26 13:30:00,16.89,16.98,16.88,16.98,105600.0,12.9154,12.9842,12.9078,12.9842,105600.0
2008-12-26 13:40:00,16.98,16.99,16.89,16.89,89900.0,12.9842,12.9919,12.9154,12.9154,89900.0
2008-12-26 13:50:00,16.89,16.91,16.89,16.91,35600.0,12.9154,12.9307,12.9154,12.9307,35600.0
2008-12-26 14:00:00,16.9,16.92,16.86,16.87,54200.0,12.9231,12.9384,12.8925,12.9001,54200.0
2008-12-26 14:10:00,16.86,16.9,16.84,16.9,96300.0,12.8925,12.9231,12.8772,12.9231,96300.0
2008-12-26 14:20:00,16.9,16.99,16.9,16.98,105400.0,12.9231,12.9919,12.9231,12.9842,105400.0
2008-12-26 14:30:00,16.98,17.03,16.98,17.02,85300.0,12.9842,13.0225,12.9842,13.0148,85300.0
2008-12-26 14:40:00,17.03,17.13,17.02,17.09,106400.0,13.0225,13.0989,13.0148,13.0684,106400.0
2008-12-26 14:50:00,17.08,17.1,17.07,17.1,57900.0,13.0607,13.076,13.0531,13.076,57900.0
2008-12-26 15:00:00,17.1,17.13,17.07,17.13,55300.0,13.076,13.0989,13.0531,13.0989,55300.0
2008-12-26 15:10:00,17.13,17.2,17.1,17.2,132200.0,13.0989,13.1525,13.076,13.1525,132200.0
2008-12-26 15:20:00,17.19,17.25,17.18,17.22,122100.0,13.1448,13.1907,13.1372,13.1678,122100.0
2008-12-26 15:30:00,17.23,17.25,17.13,17.16,187600.0,13.1754,13.1907,13.0989,13.1219,187600.0
2008-12-26 15:40:00,17.17,17.2,17.15,17.18,181700.0,13.1295,13.1525,13.1142,13.1372,181700.0
2008-12-26 15:50:00,17.19,17.24,17.13,17.24,446200.0,13.1448,13.1831,13.0989,13.1831,446200.0
2008-12-29 09:30:00,17.59,17.76,17.49,17.55,552700.0,13.4507,13.5807,13.3742,13.4201,552700.0
2008-12-29 09:40:00,17.55,17.76,17.52,17.73,294600.0,13.4201,13.5807,13.3972,13.5577,294600.0
2008-12-29 09:50:00,17.74,17.79,17.56,17.74,324500.0,13.5654,13.6036,13.4277,13.5654,324500.0
2008-12-29 10:00:00,17.75,17.86,17.71,17.76,296200.0,13.573,13.6572,13.5425,13.5807,296200.0
2008-12-29 10:10:00,17.76,17.77,17.46,17.48,229700.0,13.5807,13.5883,13.3513,13.3666,229700.0
2008-12-29 10:20:00,17.46,17.56,17.35,17.39,238300.0,13.3513,13.4277,13.2672,13.2978,238300.0
2008-12-29 10:30:00,17.39,17.43,17.34,17.38,186400.0,13.2978,13.3283,13.2595,13.2901,186400.0
2008-12-29 10:40:00,17.38,17.38,17.24,17.25,182700.0,13.2901,13.2901,13.1831,13.1907,182700.0
2008-12-29 10:50:00,17.24,17.26,17.2,17.24,136800.0,13.1831,13.1983,13.1525,13.1831,136800.0
2008-12-29 11:00:00,17.23,17.28,17.17,17.17,224000.0,13.1754,13.2136,13.1295,13.1295,224000.0
2008-12-29 11:10:00,17.17,17.18,17.15,17.16,89900.0,13.1295,13.1372,13.1142,13.1219,89900.0
2008-12-29 11:20:00,17.15,17.16,17.06,17.09,159000.0,13.1142,13.1219,13.0454,13.0684,159000.0
2008-12-29 11:30:00,17.08,17.19,17.06,17.17,171200.0,13.0607,13.1448,13.0454,13.1295,171200.0
2008-12-29 11:40:00,17.16,17.22,17.16,17.2,162400.0,13.1219,13.1678,13.1219,13.1525,162400.0
2008-12-29 11:50:00,17.19,17.28,17.18,17.28,148600.0,13.1448,13.2136,13.1372,13.2136,148600.0
2008-12-29 12:00:00,17.28,17.3,17.26,17.27,159100.0,13.2136,13.2289,13.1983,13.206,159100.0
2008-12-29 12:10:00,17.26,17.28,17.21,17.21,95900.0,13.1983,13.2136,13.1601,13.1601,95900.0
2008-12-29 12:20:00,17.21,17.24,17.2,17.22,92000.0,13.1601,13.1831,13.1525,13.1678,92000.0
2008-12-29 12:30:00,17.21,17.26,17.21,17.26,108100.0,13.1601,13.1983,13.1601,13.1983,108100.0
2008-12-29 12:40:00,17.26,17.31,17.26,17.3,162400.0,13.1983,13.2366,13.1983,13.2289,162400.0
2008-12-29 12:50:00,17.3,17.32,17.25,17.25,99700.0,13.2289,13.2442,13.1907,13.1907,99700.0
2008-12-29 13:00:00,17.25,17.25,17.19,17.22,135700.0,13.1907,13.1907,13.1448,13.1678,135700.0
2008-12-29 13:10:00,17.22,17.22,17.16,17.16,90400.0,13.1678,13.1678,13.1219,13.1219,90400.0
2008-12-29 13:20:00,17.16,17.17,17.12,17.12,63900.0,13.1219,13.1295,13.0913,13.0913,63900.0
2008-12-29 13:30:00,17.12,17.17,17.1,17.13,115400.0,13.0913,13.1295,13.076,13.0989,115400.0
2008-12-29 13:40:00,17.13,17.2,17.12,17.17,143300.0,13.0989,13.1525,13.0913,13.1295,143300.0
2008-12-29 13:50:00,17.18,17.34,17.18,17.34,160900.0,13.1372,13.2595,13.1372,13.2595,160900.0
2008-12-29 14:00:00,17.34,17.35,17.25,17.26,136000.0,13.2595,13.2672,13.1907,13.1983,136000.0
2008-12-29 14:10:00,17.26,17.39,17.24,17.37,138800.0,13.1983,13.2978,13.1831,13.2825,138800.0
2008-12-29 14:20:00,17.37,17.49,17.36,17.43,191300.0,13.2825,13.3742,13.2748,13.3283,191300.0
2008-12-29 14:30:00,17.43,17.45,17.36,17.36,155000.0,13.3283,13.3436,13.2748,13.2748,155000.0
2008-12-29 14:40:00,17.36,17.42,17.35,17.36,112900.0,13.2748,13.3207,13.2672,13.2748,112900.0
2008-12-29 14:50:00,17.36,17.5,17.34,17.44,274200.0,13.2748,13.3819,13.2595,13.336,274200.0
2008-12-29 15:00:00,17.45,17.63,17.44,17.62,274200.0,13.3436,13.4813,13.336,13.4736,274200.0
2008-12-29 15:10:00,17.62,17.71,17.55,17.59,400000.0,13.4736,13.5425,13.4201,13.4507,400000.0
2008-12-29 15:20:00,17.59,17.68,17.58,17.6,198900.0,13.4507,13.5195,13.443,13.4583,198900.0
2008-12-29 15:30:00,17.59,17.61,17.43,17.45,364000.0,13.4507,13.466,13.3283,13.3436,364000.0
2008-12-29 15:40:00,17.45,17.61,17.44,17.58,472300.0,13.3436,13.466,13.336,13.443,472300.0
2008-12-29 15:50:00,17.57,17.59,17.45,17.52,648400.0,13.4354,13.4507,13.3436,13.3972,648400.0
2008-12-30 09:30:00,17.4,17.73,17.27,17.4,400200.0,13.3054,13.5577,13.206,13.3054,400200.0
2008-12-30 09:40:00,17.41,17.55,17.3,17.34,404400.0,13.313,13.4201,13.2289,13.2595,404400.0
2008-12-30 09:50:00,17.33,17.37,17.24,17.26,202500.0,13.2519,13.2825,13.1831,13.1983,202500.0
2008-12-30 10:00:00,17.25,17.31,17.18,17.25,179500.0,13.1907,13.2366,13.1372,13.1907,179500.0
2008-12-30 10:10:00,17.25,17.27,17.19,17.22,206200.0,13.1907,13.206,13.1448,13.1678,206200.0
2008-12-30 10:20:00,17.22,17.28,17.2,17.22,202500.0,13.1678,13.2136,13.1525,13.1678,202500.0
2008-12-30 10:30:00,17.22,17.27,17.07,17.08,348300.0,13.1678,13.206,13.0531,13.0607,348300.0
2008-12-30 10:40:00,17.09,17.12,17.04,17.06,258300.0,13.0684,13.0913,13.0301,13.0454,258300.0
2008-12-30 10:50:00,17.06,17.07,16.96,16.98,296600.0,13.0454,13.0531,12.9689,12.9842,296600.0
2008-12-30 11:00:00,16.98,17.01,16.96,16.98,179900.0,12.9842,13.0072,12.9689,12.9842,179900.0
2008-12-30 11:10:00,16.98,17.02,16.93,16.93,198300.0,12.9842,13.0148,12.946,12.946,198300.0
2008-12-30 11:20:00,16.93,17.09,16.93,17.07,376400.0,12.946,13.0684,12.946,13.0531,376400.0
2008-12-30 11:30:00,17.07,17.13,17.05,17.11,305300.0,13.0531,13.0989,13.0378,13.0836,305300.0
2008-12-30 11:40:00,17.12,17.15,17.09,17.1,286500.0,13.0913,13.1142,13.0684,13.076,286500.0
2008-12-30 11:50:00,17.1,17.11,17.08,17.1,368200.0,13.076,13.0836,13.0607,13.076,368200.0
2008-12-30 12:00:00,17.09,17.12,17.09,17.09,187800.0,13.0684,13.0913,13.0684,13.0684,187800.0
2008-12-30 12:10:00,17.09,17.11,17.08,17.1,334200.0,13.0684,13.0836,13.0607,13.076,334200.0
2008-12-30 12:20:00,17.11,17.11,17.1,17.1,237400.0,13.0836,13.0836,13.076,13.076,237400.0
2008-12-30 12:30:00,17.11,17.11,17.01,17.02,485300.0,13.0836,13.0836,13.0072,13.0148,485300.0
2008-12-30 12:40:00,17.02,17.08,16.99,17.01,253200.0,13.0148,13.0607,12.9919,13.0072,253200.0
2008-12-30 12:50:00,17.02,17.04,17.0,17.02,224500.0,13.0148,13.0301,12.9995,13.0148,224500.0
2008-12-30 13:00:00,17.02,17.02,16.95,16.97,277000.0,13.0148,13.0148,12.9613,12.9766,277000.0
2008-12-30 13:10:00,16.98,17.03,16.96,17.0,230100.0,12.9842,13.0225,12.9689,12.9995,230100.0
2008-12-30 13:20:00,17.0,17.13,17.0,17.13,191700.0,12.9995,13.0989,12.9995,13.0989,191700.0
2008-12-30 13:30:00,17.13,17.13,17.07,17.09,280500.0,13.0989,13.0989,13.0531,13.0684,280500.0
2008-12-30 13:40:00,17.09,17.15,17.06,17.15,434600.0,13.0684,13.1142,13.0454,13.1142,434600.0
2008-12-30 13:50:00,17.15,17.19,17.13,17.15,187900.0,13.1142,13.1448,13.0989,13.1142,187900.0
2008-12-30 14:00:00,17.15,17.19,17.12,17.15,235700.0,13.1142,13.1448,13.0913,13.1142,235700.0
2008-12-30 14:10:00,17.16,17.21,17.12,17.19,274400.0,13.1219,13.1601,13.0913,13.1448,274400.0
2008-12-30 14:20:00,17.2,17.24,17.1,17.21,352200.0,13.1525,13.1831,13.076,13.1601,352200.0
2008-12-30 14:30:00,17.22,17.25,17.2,17.22,125700.0,13.1678,13.1907,13.1525,13.1678,125700.0
2008-12-30 14:40:00,17.22,17.23,17.16,17.17,362600.0,13.1678,13.1754,13.1219,13.1295,362600.0
2008-12-30 14:50:00,17.17,17.18,17.14,17.15,333200.0,13.1295,13.1372,13.1066,13.1142,333200.0
2008-12-30 15:00:00,17.15,17.17,17.13,17.13,289300.0,13.1142,13.1295,13.0989,13.0989,289300.0
2008-12-30 15:10:00,17.13,17.26,17.12,17.23,390100.0,13.0989,13.1983,13.0913,13.1754,390100.0
2008-12-30 15:20:00,17.23,17.39,17.22,17.35,311000.0,13.1754,13.2978,13.1678,13.2672,311000.0
2008-12-30 15:30:00,17.36,17.51,17.34,17.48,468700.0,13.2748,13.3895,13.2595,13.3666,468700.0
2008-12-30 15:40:00,17.49,17.6,17.45,17.57,731700.0,13.3742,13.4583,13.3436,13.4354,731700.0
2008-12-30 15:50:00,17.58,17.73,17.57,17.71,1188700.0,13.443,13.5577,13.4354,13.5425,1188700.0
2008-12-31 09:30:00,17.17,17.72,17.17,17.7,279200.0,13.1295,13.5501,13.1295,13.5348,279200.0
2008-12-31 09:40:00,17.7,17.75,17.67,17.75,208100.0,13.5348,13.573,13.5119,13.573,208100.0
2008-12-31 09:50:00,17.75,17.83,17.74,17.78,243100.0,13.573,13.6342,13.5654,13.596,243100.0
2008-12-31 10:00:00,17.78,17.94,17.77,17.93,259000.0,13.596,13.7183,13.5883,13.7107,259000.0
2008-12-31 10:10:00,17.93,17.98,17.86,17.88,242800.0,13.7107,13.7489,13.6572,13.6724,242800.0
2008-12-31 10:20:00,17.87,18.0,17.87,18.0,271100.0,13.6648,13.7642,13.6648,13.7642,271100.0
2008-12-31 10:30:00,18.0,18.08,17.88,17.96,341200.0,13.7642,13.8254,13.6724,13.7336,341200.0
2008-12-31 10:40:00,17.96,18.08,17.96,18.07,222300.0,13.7336,13.8254,13.7336,13.8177,222300.0
2008-12-31 10:50:00,18.07,18.12,18.02,18.06,207400.0,13.8177,13.856,13.7795,13.8101,207400.0
2008-12-31 11:00:00,18.06,18.08,18.01,18.04,167500.0,13.8101,13.8254,13.7719,13.7948,167500.0
2008-12-31 11:10:00,18.05,18.11,18.04,18.11,126100.0,13.8024,13.8483,13.7948,13.8483,126100.0
2008-12-31 11:20:00,18.1,18.15,18.08,18.1,146100.0,13.8407,13.8789,13.8254,13.8407,146100.0
2008-12-31 11:30:00,18.09,18.15,18.04,18.06,141200.0,13.833,13.8789,13.7948,13.8101,141200.0
2008-12-31 11:40:00,18.05,18.06,17.95,17.98,135800.0,13.8024,13.8101,13.726,13.7489,135800.0
2008-12-31 11:50:00,17.98,17.99,17.9,17.99,107000.0,13.7489,13.7566,13.6877,13.7566,107000.0
2008-12-31 12:00:00,17.98,18.02,17.95,18.0,128700.0,13.7489,13.7795,13.726,13.7642,128700.0
2008-12-31 12:10:00,18.0,18.11,17.99,18.07,194500.0,13.7642,13.8483,13.7566,13.8177,194500.0
2008-12-31 12:20:00,18.08,18.14,18.08,18.14,177400.0,13.8254,13.8713,13.8254,13.8713,177400.0
2008-12-31 12:30:00,18.14,18.17,18.12,18.16,139100.0,13.8713,13.8942,13.856,13.8866,139100.0
2008-12-31 12:40:00,18.16,18.31,18.15,18.3,251300.0,13.8866,14.0013,13.8789,13.9936,251300.0
2008-12-31 12:50:00,18.29,18.3,18.24,18.24,88600.0,13.986,13.9936,13.9477,13.9477,88600.0
2008-12-31 13:00:00,18.24,18.29,18.24,18.26,79600.0,13.9477,13.986,13.9477,13.963,79600.0
2008-12-31 13:10:00,18.26,18.27,18.2,18.23,86400.0,13.963,13.9707,13.9171,13.9401,86400.0
2008-12-31 13:20:00,18.23,18.23,18.19,18.2,118200.0,13.9401,13.9401,13.9095,13.9171,118200.0
2008-12-31 13:30:00,18.2,18.24,18.17,18.23,101700.0,13.9171,13.9477,13.8942,13.9401,101700.0
2008-12-31 13:40:00,18.23,18.23,18.18,18.19,76000.0,13.9401,13.9401,13.9018,13.9095,76000.0
2008-12-31 13:50:00,18.19,18.39,18.18,18.38,237500.0,13.9095,14.0624,13.9018,14.0548,237500.0
2008-12-31 14:00:00,18.39,18.5,18.37,18.4,402100.0,14.0624,14.1465,14.0471,14.0701,402100.0
2008-12-31 14:10:00,18.4,18.43,18.31,18.35,188600.0,14.0701,14.093,14.0013,14.0318,188600.0
2008-12-31 14:20:00,18.35,18.43,18.35,18.37,292400.0,14.0318,14.093,14.0318,14.0471,292400.0
2008-12-31 14:30:00,18.36,18.41,18.2,18.26,249400.0,14.0395,14.0777,13.9171,13.963,249400.0
2008-12-31 14:40:00,18.25,18.34,18.21,18.24,185100.0,13.9554,14.0242,13.9248,13.9477,185100.0
2008-12-31 14:50:00,18.24,18.3,18.2,18.29,135000.0,13.9477,13.9936,13.9171,13.986,135000.0
2008-12-31 15:00:00,18.29,18.38,18.24,18.25,240900.0,13.986,14.0548,13.9477,13.9554,240900.0
2008-12-31 15:10:00,18.24,18.27,18.17,18.27,250500.0,13.9477,13.9707,13.8942,13.9707,250500.0
2008-12-31 15:20:00,18.27,18.37,18.26,18.33,257200.0,13.9707,14.0471,13.963,14.0166,257200.0
2008-12-31 15:30:00,18.34,18.46,18.3,18.4,518800.0,14.0242,14.116,13.9936,14.0701,518800.0
2008-12-31 15:40:00,18.4,18.4,18.02,18.14,577600.0,14.0701,14.0701,13.7795,13.8713,577600.0
2008-12-31 15:50:00,18.15,18.24,18.08,18.18,949600.0,13.8789,13.9477,13.8254,13.9018,949600.0
2009-01-02 09:30:00,18.18,18.74,18.11,18.66,318800.0,13.9018,14.3301,13.8483,14.2689,318800.0
2009-01-02 09:40:00,18.68,18.88,18.65,18.87,263100.0,14.2842,14.4371,14.2612,14.4295,263100.0
2009-01-02 09:50:00,18.87,18.89,18.68,18.86,368100.0,14.4295,14.4448,14.2842,14.4218,368100.0
2009-01-02 10:00:00,18.85,18.92,18.74,18.8,436200.0,14.4142,14.4677,14.3301,14.376,436200.0
2009-01-02 10:10:00,18.8,19.0,18.74,18.96,328500.0,14.376,14.5289,14.3301,14.4983,328500.0
2009-01-02 10:20:00,18.97,19.04,18.83,18.9,333800.0,14.5059,14.5595,14.3989,14.4524,333800.0
2009-01-02 10:30:00,18.9,19.01,18.85,19.0,345000.0,14.4524,14.5365,14.4142,14.5289,345000.0
2009-01-02 10:40:00,19.01,19.06,18.86,18.97,227400.0,14.5365,14.5748,14.4218,14.5059,227400.0
2009-01-02 10:50:00,18.98,19.15,18.94,19.1,424400.0,14.5136,14.6436,14.483,14.6054,424400.0
2009-01-02 11:00:00,19.1,19.16,19.02,19.09,284600.0,14.6054,14.6512,14.5442,14.5977,284600.0
2009-01-02 11:10:00,19.09,19.14,19.05,19.06,260500.0,14.5977,14.6359,14.5671,14.5748,260500.0
2009-01-02 11:20:00,19.05,19.12,19.03,19.06,263800.0,14.5671,14.6206,14.5518,14.5748,263800.0
2009-01-02 11:30:00,19.06,19.19,19.05,19.15,253400.0,14.5748,14.6742,14.5671,14.6436,253400.0
2009-01-02 11:40:00,19.16,19.18,19.05,19.14,268400.0,14.6512,14.6665,14.5671,14.6359,268400.0
2009-01-02 11:50:00,19.14,19.17,19.03,19.12,390000.0,14.6359,14.6589,14.5518,14.6206,390000.0
2009-01-02 12:00:00,19.12,19.24,19.06,19.08,309300.0,14.6206,14.7124,14.5748,14.5901,309300.0
2009-01-02 12:10:00,19.07,19.18,19.07,19.13,156500.0,14.5824,14.6665,14.5824,14.6283,156500.0
2009-01-02 12:20:00,19.13,19.16,19.09,19.13,130700.0,14.6283,14.6512,14.5977,14.6283,130700.0
2009-01-02 12:30:00,19.13,19.18,19.07,19.17,204000.0,14.6283,14.6665,14.5824,14.6589,204000.0
2009-01-02 12:40:00,19.17,19.2,19.12,19.13,169200.0,14.6589,14.6818,14.6206,14.6283,169200.0
2009-01-02 12:50:00,19.14,19.14,19.05,19.09,180500.0,14.6359,14.6359,14.5671,14.5977,180500.0
2009-01-02 13:00:00,19.09,19.16,19.07,19.15,115600.0,14.5977,14.6512,14.5824,14.6436,115600.0
2009-01-02 13:10:00,19.16,19.23,19.13,19.22,123000.0,14.6512,14.7048,14.6283,14.6971,123000.0
2009-01-02 13:20:00,19.23,19.37,19.21,19.3,179600.0,14.7048,14.8118,14.6895,14.7583,179600.0
2009-01-02 13:30:00,19.3,19.32,19.24,19.24,138000.0,14.7583,14.7736,14.7124,14.7124,138000.0
2009-01-02 13:40:00,19.24,19.33,19.24,19.3,195000.0,14.7124,14.7812,14.7124,14.7583,195000.0
2009-01-02 13:50:00,19.31,19.31,19.13,19.14,164400.0,14.7659,14.7659,14.6283,14.6359,164400.0
2009-01-02 14:00:00,19.15,19.17,19.07,19.16,296600.0,14.6436,14.6589,14.5824,14.6512,296600.0
2009-01-02 14:10:00,19.16,19.22,19.12,19.15,286600.0,14.6512,14.6971,14.6206,14.6436,286600.0
2009-01-02 14:20:00,19.16,19.3,19.15,19.28,268700.0,14.6512,14.7583,14.6436,14.743,268700.0
2009-01-02 14:30:00,19.28,19.38,19.27,19.33,176200.0,14.743,14.8195,14.7353,14.7812,176200.0
2009-01-02 14:40:00,19.34,19.41,19.25,19.36,567600.0,14.7889,14.8424,14.7201,14.8042,567600.0
2009-01-02 14:50:00,19.37,19.48,19.33,19.48,286600.0,14.8118,14.8959,14.7812,14.8959,286600.0
2009-01-02 15:00:00,19.48,19.53,19.44,19.5,376200.0,14.8959,14.9342,14.8653,14.9112,376200.0
2009-01-02 15:10:00,19.5,19.54,19.46,19.53,222500.0,14.9112,14.9418,14.8806,14.9342,222500.0
2009-01-02 15:20:00,19.52,19.57,19.46,19.57,250800.0,14.9265,14.9648,14.8806,14.9648,250800.0
2009-01-02 15:30:00,19.57,19.62,19.46,19.54,354400.0,14.9648,15.003,14.8806,14.9418,354400.0
2009-01-02 15:40:00,19.55,19.69,19.54,19.62,757900.0,14.9495,15.0565,14.9418,15.003,757900.0
2009-01-02 15:50:00,19.63,19.64,19.38,19.42,1208800.0,15.0106,15.0183,14.8195,14.8501,1208800.0
2009-01-05 09:30:00,19.39,19.48,19.08,19.26,383900.0,14.8271,14.8959,14.5901,14.7277,383900.0
2009-01-05 09:40:00,19.26,19.7,19.26,19.55,317100.0,14.7277,15.0642,14.7277,14.9495,317100.0
2009-01-05 09:50:00,19.55,19.83,19.5,19.6,366700.0,14.9495,15.1636,14.9112,14.9877,366700.0
2009-01-05 10:00:00,19.61,19.76,19.55,19.76,287600.0,14.9953,15.11,14.9495,15.11,287600.0
2009-01-05 10:10:00,19.76,19.97,19.72,19.89,501900.0,15.11,15.2706,15.0795,15.2094,501900.0
2009-01-05 10:20:00,19.88,20.03,19.84,20.01,436600.0,15.2018,15.3165,15.1712,15.3012,436600.0
2009-01-05 10:30:00,20.01,20.15,19.92,20.15,474000.0,15.3012,15.4083,15.2324,15.4083,474000.0
2009-01-05 10:40:00,20.15,20.32,20.12,20.26,440100.0,15.4083,15.5383,15.3853,15.4924,440100.0
2009-01-05 10:50:00,20.27,20.27,20.12,20.19,335700.0,15.5,15.5,15.3853,15.4389,335700.0
2009-01-05 11:00:00,20.18,20.22,20.05,20.2,355000.0,15.4312,15.4618,15.3318,15.4465,355000.0
2009-01-05 11:10:00,20.19,20.21,20.06,20.09,296600.0,15.4389,15.4541,15.3394,15.3624,296600.0
2009-01-05 11:20:00,20.09,20.09,19.9,19.94,495900.0,15.3624,15.3624,15.2171,15.2477,495900.0
2009-01-05 11:30:00,19.94,19.99,19.86,19.94,360100.0,15.2477,15.2859,15.1865,15.2477,360100.0
2009-01-05 11:40:00,19.94,20.06,19.91,20.01,403700.0,15.2477,15.3394,15.2247,15.3012,403700.0
2009-01-05 11:50:00,20.02,20.02,19.77,19.82,474300.0,15.3089,15.3089,15.1177,15.1559,474300.0
2009-01-05 12:00:00,19.82,19.9,19.76,19.82,374400.0,15.1559,15.2171,15.11,15.1559,374400.0
2009-01-05 12:10:00,19.83,20.04,19.82,20.03,312600.0,15.1636,15.3242,15.1559,15.3165,312600.0
2009-01-05 12:20:00,20.04,20.06,19.94,19.99,389200.0,15.3242,15.3394,15.2477,15.2859,389200.0
2009-01-05 12:30:00,19.99,19.99,19.82,19.87,382000.0,15.2859,15.2859,15.1559,15.1942,382000.0
2009-01-05 12:40:00,19.87,19.87,19.81,19.82,323400.0,15.1942,15.1942,15.1483,15.1559,323400.0
2009-01-05 12:50:00,19.82,19.86,19.77,19.86,469200.0,15.1559,15.1865,15.1177,15.1865,469200.0
2009-01-05 13:00:00,19.86,20.03,19.85,20.02,441200.0,15.1865,15.3165,15.1789,15.3089,441200.0
2009-01-05 13:10:00,20.03,20.04,19.9,19.92,440000.0,15.3165,15.3242,15.2171,15.2324,440000.0
2009-01-05 13:20:00,19.92,20.08,19.91,20.02,589000.0,15.2324,15.3547,15.2247,15.3089,589000.0
2009-01-05 13:30:00,20.03,20.07,19.87,19.9,401000.0,15.3165,15.3471,15.1942,15.2171,401000.0
2009-01-05 13:40:00,19.9,19.94,19.86,19.91,456700.0,15.2171,15.2477,15.1865,15.2247,456700.0
2009-01-05 13:50:00,19.91,20.18,19.89,20.12,653500.0,15.2247,15.4312,15.2094,15.3853,653500.0
2009-01-05 14:00:00,20.12,20.23,20.1,20.12,655800.0,15.3853,15.4694,15.37,15.3853,655800.0
2009-01-05 14:10:00,20.12,20.21,20.1,20.16,595500.0,15.3853,15.4541,15.37,15.4159,595500.0
2009-01-05 14:20:00,20.15,20.19,19.86,19.89,554000.0,15.4083,15.4389,15.1865,15.2094,554000.0
2009-01-05 14:30:00,19.88,19.91,19.81,19.86,331500.0,15.2018,15.2247,15.1483,15.1865,331500.0
2009-01-05 14:40:00,19.86,19.88,19.66,19.75,352200.0,15.1865,15.2018,15.0336,15.1024,352200.0
2009-01-05 14:50:00,19.74,19.75,19.57,19.69,404900.0,15.0947,15.1024,14.9648,15.0565,404900.0
2009-01-05 15:00:00,19.69,19.79,19.63,19.64,520900.0,15.0565,15.133,15.0106,15.0183,520900.0
2009-01-05 15:10:00,19.63,19.68,19.45,19.57,531600.0,15.0106,15.0489,14.873,14.9648,531600.0
2009-01-05 15:20:00,19.56,19.57,19.37,19.49,544400.0,14.9571,14.9648,14.8118,14.9036,544400.0
2009-01-05 15:30:00,19.49,19.66,19.41,19.62,580900.0,14.9036,15.0336,14.8424,15.003,580900.0
2009-01-05 15:40:00,19.63,19.77,19.62,19.66,886100.0,15.0106,15.1177,15.003,15.0336,886100.0
2009-01-05 15:50:00,19.67,19.74,19.66,19.69,1157500.0,15.0412,15.0947,15.0336,15.0565,1157500.0
2009-01-06 09:30:00,20.31,20.54,20.28,20.38,631900.0,15.5306,15.7065,15.5077,15.5841,631900.0
2009-01-06 09:40:00,20.39,20.7,20.25,20.68,817700.0,15.5918,15.8288,15.4847,15.8135,817700.0
2009-01-06 09:50:00,20.67,20.76,20.53,20.65,930800.0,15.8059,15.8747,15.6988,15.7906,930800.0
2009-01-06 10:00:00,20.66,20.72,20.5,20.52,1044400.0,15.7983,15.8441,15.6759,15.6912,1044400.0
2009-01-06 10:10:00,20.52,20.58,20.35,20.47,748600.0,15.6912,15.7371,15.5612,15.653,748600.0
2009-01-06 10:20:00,20.47,20.7,20.39,20.65,996000.0,15.653,15.8288,15.5918,15.7906,996000.0
2009-01-06 10:30:00,20.65,20.87,20.62,20.82,988200.0,15.7906,15.9588,15.7677,15.9206,988200.0
2009-01-06 10:40:00,20.82,20.92,20.72,20.74,657400.0,15.9206,15.9971,15.8441,15.8594,657400.0
2009-01-06 10:50:00,20.73,20.78,20.55,20.62,756200.0,15.8518,15.89,15.7141,15.7677,756200.0
2009-01-06 11:00:00,20.63,20.67,20.47,20.49,1008900.0,15.7753,15.8059,15.653,15.6683,1008900.0
2009-01-06 11:10:00,20.5,20.63,20.45,20.62,449700.0,15.6759,15.7753,15.6377,15.7677,449700.0
2009-01-06 11:20:00,20.62,20.65,20.52,20.57,449700.0,15.7677,15.7906,15.6912,15.7294,449700.0
2009-01-06 11:30:00,20.57,20.7,20.57,20.61,651600.0,15.7294,15.8288,15.7294,15.76,651600.0
2009-01-06 11:40:00,20.62,20.68,20.58,20.63,484600.0,15.7677,15.8135,15.7371,15.7753,484600.0
2009-01-06 11:50:00,20.63,20.64,20.5,20.57,414500.0,15.7753,15.783,15.6759,15.7294,414500.0
2009-01-06 12:00:00,20.56,20.62,20.56,20.61,401700.0,15.7218,15.7677,15.7218,15.76,401700.0
2009-01-06 12:10:00,20.61,20.66,20.58,20.61,451300.0,15.76,15.7983,15.7371,15.76,451300.0
2009-01-06 12:20:00,20.61,20.66,20.58,20.63,463000.0,15.76,15.7983,15.7371,15.7753,463000.0
2009-01-06 12:30:00,20.63,20.87,20.63,20.85,640400.0,15.7753,15.9588,15.7753,15.9435,640400.0
2009-01-06 12:40:00,20.84,20.94,20.81,20.93,771200.0,15.9359,16.0124,15.913,16.0047,771200.0
2009-01-06 12:50:00,20.93,21.15,20.9,21.13,809400.0,16.0047,16.1729,15.9818,16.1577,809400.0
2009-01-06 13:00:00,21.12,21.13,20.95,21.0,539700.0,16.15,16.1577,16.02,16.0582,539700.0
2009-01-06 13:10:00,21.0,21.01,20.84,20.88,477500.0,16.0582,16.0659,15.9359,15.9665,477500.0
2009-01-06 13:20:00,20.87,20.99,20.83,20.96,495200.0,15.9588,16.0506,15.9282,16.0277,495200.0
2009-01-06 13:30:00,20.98,21.03,20.88,20.99,700900.0,16.0429,16.0812,15.9665,16.0506,700900.0
2009-01-06 13:40:00,20.99,21.01,20.94,20.95,272400.0,16.0506,16.0659,16.0124,16.02,272400.0
2009-01-06 13:50:00,20.94,20.97,20.77,20.77,746600.0,16.0124,16.0353,15.8824,15.8824,746600.0
2009-01-06 14:00:00,20.77,20.79,20.65,20.78,1056800.0,15.8824,15.8977,15.7906,15.89,1056800.0
2009-01-06 14:10:00,20.78,20.8,20.68,20.73,1026700.0,15.89,15.9053,15.8135,15.8518,1026700.0
2009-01-06 14:20:00,20.73,20.84,20.69,20.82,951400.0,15.8518,15.9359,15.8212,15.9206,951400.0
2009-01-06 14:30:00,20.81,20.95,20.79,20.86,452300.0,15.913,16.02,15.8977,15.9512,452300.0
2009-01-06 14:40:00,20.87,21.02,20.86,21.0,411900.0,15.9588,16.0735,15.9512,16.0582,411900.0
2009-01-06 14:50:00,20.99,21.05,20.93,21.05,440400.0,16.0506,16.0965,16.0047,16.0965,440400.0
2009-01-06 15:00:00,21.05,21.13,20.96,21.01,760800.0,16.0965,16.1577,16.0277,16.0659,760800.0
2009-01-06 15:10:00,21.01,21.04,20.89,20.9,717300.0,16.0659,16.0888,15.9741,15.9818,717300.0
2009-01-06 15:20:00,20.9,21.0,20.88,20.92,1170700.0,15.9818,16.0582,15.9665,15.9971,1170700.0
2009-01-06 15:30:00,20.92,21.07,20.86,20.9,1059800.0,15.9971,16.1118,15.9512,15.9818,1059800.0
2009-01-06 15:40:00,20.9,21.02,20.85,21.01,1778200.0,15.9818,16.0735,15.9435,16.0659,1778200.0
2009-01-06 15:50:00,21.01,21.03,20.83,20.91,1647900.0,16.0659,16.0812,15.9282,15.9894,1647900.0
2009-01-07 09:30:00,20.3,20.5,20.1,20.35,750500.0,15.523,15.6759,15.37,15.5612,750500.0
2009-01-07 09:40:00,20.35,20.69,20.31,20.61,673500.0,15.5612,15.8212,15.5306,15.76,673500.0
2009-01-07 09:50:00,20.61,20.69,20.56,20.61,435600.0,15.76,15.8212,15.7218,15.76,435600.0
2009-01-07 10:00:00,20.61,20.7,20.59,20.6,891500.0,15.76,15.8288,15.7447,15.7524,891500.0
2009-01-07 10:10:00,20.6,20.73,20.51,20.73,1237300.0,15.7524,15.8518,15.6835,15.8518,1237300.0
2009-01-07 10:20:00,20.72,20.87,20.61,20.67,955200.0,15.8441,15.9588,15.76,15.8059,955200.0
2009-01-07 10:30:00,20.66,20.66,20.24,20.46,1874900.0,15.7983,15.7983,15.4771,15.6453,1874900.0
2009-01-07 10:40:00,20.45,20.66,20.4,20.46,690100.0,15.6377,15.7983,15.5994,15.6453,690100.0
2009-01-07 10:50:00,20.46,20.51,20.35,20.49,1050400.0,15.6453,15.6835,15.5612,15.6683,1050400.0
2009-01-07 11:00:00,20.48,20.77,20.42,20.69,763900.0,15.6606,15.8824,15.6147,15.8212,763900.0
2009-01-07 11:10:00,20.7,20.94,20.67,20.8,569600.0,15.8288,16.0124,15.8059,15.9053,569600.0
2009-01-07 11:20:00,20.8,21.05,20.78,20.88,442900.0,15.9053,16.0965,15.89,15.9665,442900.0
2009-01-07 11:30:00,20.88,21.19,20.87,21.19,642700.0,15.9665,16.2035,15.9588,16.2035,642700.0
2009-01-07 11:40:00,21.18,21.47,21.15,21.29,696700.0,16.1959,16.4176,16.1729,16.28,696700.0
2009-01-07 11:50:00,21.3,21.32,21.1,21.13,411600.0,16.2876,16.3029,16.1347,16.1577,411600.0
2009-01-07 12:00:00,21.13,21.14,21.0,21.04,427200.0,16.1577,16.1653,16.0582,16.0888,427200.0
2009-01-07 12:10:00,21.04,21.05,20.9,20.97,481100.0,16.0888,16.0965,15.9818,16.0353,481100.0
2009-01-07 12:20:00,20.96,20.97,20.83,20.84,379100.0,16.0277,16.0353,15.9282,15.9359,379100.0
2009-01-07 12:30:00,20.85,20.85,20.75,20.77,387300.0,15.9435,15.9435,15.8671,15.8824,387300.0
2009-01-07 12:40:00,20.77,20.86,20.68,20.8,866200.0,15.8824,15.9512,15.8135,15.9053,866200.0
2009-01-07 12:50:00,20.79,20.79,20.68,20.74,347900.0,15.8977,15.8977,15.8135,15.8594,347900.0
2009-01-07 13:00:00,20.73,20.8,20.64,20.8,476800.0,15.8518,15.9053,15.783,15.9053,476800.0
2009-01-07 13:10:00,20.81,20.86,20.73,20.73,319100.0,15.913,15.9512,15.8518,15.8518,319100.0
2009-01-07 13:20:00,20.73,20.73,20.67,20.7,403100.0,15.8518,15.8518,15.8059,15.8288,403100.0
2009-01-07 13:30:00,20.7,20.76,20.69,20.76,300900.0,15.8288,15.8747,15.8212,15.8747,300900.0
2009-01-07 13:40:00,20.76,20.76,20.61,20.69,593000.0,15.8747,15.8747,15.76,15.8212,593000.0
2009-01-07 13:50:00,20.69,20.72,20.58,20.6,413900.0,15.8212,15.8441,15.7371,15.7524,413900.0
2009-01-07 14:00:00,20.6,20.69,20.6,20.68,408900.0,15.7524,15.8212,15.7524,15.8135,408900.0
2009-01-07 14:10:00,20.68,20.72,20.6,20.65,411300.0,15.8135,15.8441,15.7524,15.7906,411300.0
2009-01-07 14:20:00,20.65,20.68,20.49,20.53,543000.0,15.7906,15.8135,15.6683,15.6988,543000.0
2009-01-07 14:30:00,20.54,20.63,20.49,20.58,284200.0,15.7065,15.7753,15.6683,15.7371,284200.0
2009-01-07 14:40:00,20.57,20.65,20.54,20.6,231700.0,15.7294,15.7906,15.7065,15.7524,231700.0
2009-01-07 14:50:00,20.59,20.6,20.47,20.58,453900.0,15.7447,15.7524,15.653,15.7371,453900.0
2009-01-07 15:00:00,20.57,20.69,20.57,20.61,703700.0,15.7294,15.8212,15.7294,15.76,703700.0
2009-01-07 15:10:00,20.61,20.71,20.6,20.69,433200.0,15.76,15.8365,15.7524,15.8212,433200.0
2009-01-07 15:20:00,20.7,20.76,20.66,20.7,569800.0,15.8288,15.8747,15.7983,15.8288,569800.0
2009-01-07 15:30:00,20.7,20.76,20.62,20.68,1165800.0,15.8288,15.8747,15.7677,15.8135,1165800.0
2009-01-07 15:40:00,20.67,20.7,20.63,20.67,1004400.0,15.8059,15.8288,15.7753,15.8059,1004400.0
2009-01-07 15:50:00,20.67,20.75,20.58,20.69,1668200.0,15.8059,15.8671,15.7371,15.8212,1668200.0
2009-01-08 09:30:00,20.46,20.81,20.21,20.76,671300.0,15.6453,15.913,15.4541,15.8747,671300.0
2009-01-08 09:40:00,20.75,21.0,20.69,20.76,873400.0,15.8671,16.0582,15.8212,15.8747,873400.0
2009-01-08 09:50:00,20.76,20.88,20.66,20.84,1103900.0,15.8747,15.9665,15.7983,15.9359,1103900.0
2009-01-08 10:00:00,20.84,20.86,20.75,20.81,1137400.0,15.9359,15.9512,15.8671,15.913,1137400.0
2009-01-08 10:10:00,20.81,20.82,20.55,20.64,819900.0,15.913,15.9206,15.7141,15.783,819900.0
2009-01-08 10:20:00,20.64,20.83,20.63,20.82,581000.0,15.783,15.9282,15.7753,15.9206,581000.0
2009-01-08 10:30:00,20.83,20.83,20.56,20.72,841500.0,15.9282,15.9282,15.7218,15.8441,841500.0
2009-01-08 10:40:00,20.72,20.91,20.69,20.72,554200.0,15.8441,15.9894,15.8212,15.8441,554200.0
2009-01-08 10:50:00,20.72,20.83,20.7,20.78,253300.0,15.8441,15.9282,15.8288,15.89,253300.0
2009-01-08 11:00:00,20.79,21.09,20.78,20.93,487700.0,15.8977,16.1271,15.89,16.0047,487700.0
2009-01-08 11:10:00,20.92,21.02,20.79,21.0,518700.0,15.9971,16.0735,15.8977,16.0582,518700.0
2009-01-08 11:20:00,21.01,21.12,20.83,20.83,525000.0,16.0659,16.15,15.9282,15.9282,525000.0
2009-01-08 11:30:00,20.83,20.87,20.7,20.86,319700.0,15.9282,15.9588,15.8288,15.9512,319700.0
2009-01-08 11:40:00,20.86,20.99,20.86,20.88,244500.0,15.9512,16.0506,15.9512,15.9665,244500.0
2009-01-08 11:50:00,20.88,20.89,20.76,20.81,304200.0,15.9665,15.9741,15.8747,15.913,304200.0
2009-01-08 12:00:00,20.81,20.84,20.73,20.73,337000.0,15.913,15.9359,15.8518,15.8518,337000.0
2009-01-08 12:10:00,20.73,20.77,20.71,20.75,461300.0,15.8518,15.8824,15.8365,15.8671,461300.0
2009-01-08 12:20:00,20.75,20.78,20.7,20.75,160700.0,15.8671,15.89,15.8288,15.8671,160700.0
2009-01-08 12:30:00,20.75,20.78,20.71,20.75,167800.0,15.8671,15.89,15.8365,15.8671,167800.0
2009-01-08 12:40:00,20.76,20.86,20.74,20.8,176600.0,15.8747,15.9512,15.8594,15.9053,176600.0
2009-01-08 12:50:00,20.8,20.95,20.76,20.76,224100.0,15.9053,16.02,15.8747,15.8747,224100.0
2009-01-08 13:00:00,20.76,20.77,20.7,20.73,275600.0,15.8747,15.8824,15.8288,15.8518,275600.0
2009-01-08 13:10:00,20.72,20.73,20.65,20.67,484400.0,15.8441,15.8518,15.7906,15.8059,484400.0
2009-01-08 13:20:00,20.67,20.74,20.64,20.65,302800.0,15.8059,15.8594,15.783,15.7906,302800.0
2009-01-08 13:30:00,20.64,20.67,20.6,20.61,279100.0,15.783,15.8059,15.7524,15.76,279100.0
2009-01-08 13:40:00,20.61,20.67,20.59,20.62,224800.0,15.76,15.8059,15.7447,15.7677,224800.0
2009-01-08 13:50:00,20.63,20.64,20.55,20.59,220700.0,15.7753,15.783,15.7141,15.7447,220700.0
2009-01-08 14:00:00,20.58,20.7,20.54,20.68,335200.0,15.7371,15.8288,15.7065,15.8135,335200.0
2009-01-08 14:10:00,20.68,20.82,20.68,20.81,264200.0,15.8135,15.9206,15.8135,15.913,264200.0
2009-01-08 14:20:00,20.8,20.85,20.73,20.75,301000.0,15.9053,15.9435,15.8518,15.8671,301000.0
2009-01-08 14:30:00,20.75,20.77,20.65,20.68,237800.0,15.8671,15.8824,15.7906,15.8135,237800.0
2009-01-08 14:40:00,20.68,20.89,20.65,20.78,397400.0,15.8135,15.9741,15.7906,15.89,397400.0
2009-01-08 14:50:00,20.78,20.86,20.75,20.79,373100.0,15.89,15.9512,15.8671,15.8977,373100.0
2009-01-08 15:00:00,20.79,20.93,20.78,20.89,732100.0,15.8977,16.0047,15.89,15.9741,732100.0
2009-01-08 15:10:00,20.89,20.93,20.84,20.85,415700.0,15.9741,16.0047,15.9359,15.9435,415700.0
2009-01-08 15:20:00,20.84,20.91,20.78,20.85,369000.0,15.9359,15.9894,15.89,15.9435,369000.0
2009-01-08 15:30:00,20.85,20.87,20.75,20.8,587500.0,15.9435,15.9588,15.8671,15.9053,587500.0
2009-01-08 15:40:00,20.8,21.04,20.8,21.01,790400.0,15.9053,16.0888,15.9053,16.0659,790400.0
2009-01-08 15:50:00,21.01,21.2,20.97,21.16,1677300.0,16.0659,16.2112,16.0353,16.1806,1677300.0
2009-01-09 09:30:00,20.7,21.18,20.41,20.64,644500.0,15.8288,16.1959,15.6071,15.783,644500.0
2009-01-09 09:40:00,20.64,20.74,20.51,20.59,825400.0,15.783,15.8594,15.6835,15.7447,825400.0
2009-01-09 09:50:00,20.59,20.64,20.48,20.55,602400.0,15.7447,15.783,15.6606,15.7141,602400.0
2009-01-09 10:00:00,20.54,20.63,20.4,20.43,430400.0,15.7065,15.7753,15.5994,15.6224,430400.0
2009-01-09 10:10:00,20.44,20.47,20.35,20.36,491200.0,15.63,15.653,15.5612,15.5688,491200.0
2009-01-09 10:20:00,20.35,20.37,20.17,20.2,842600.0,15.5612,15.5765,15.4236,15.4465,842600.0
2009-01-09 10:30:00,20.2,20.21,20.0,20.14,690700.0,15.4465,15.4541,15.2936,15.4006,690700.0
2009-01-09 10:40:00,20.14,20.2,20.06,20.16,280800.0,15.4006,15.4465,15.3394,15.4159,280800.0
2009-01-09 10:50:00,20.16,20.22,20.12,20.16,276600.0,15.4159,15.4618,15.3853,15.4159,276600.0
2009-01-09 11:00:00,20.15,20.19,20.07,20.08,416500.0,15.4083,15.4389,15.3471,15.3547,416500.0
2009-01-09 11:10:00,20.09,20.09,20.03,20.05,324100.0,15.3624,15.3624,15.3165,15.3318,324100.0
2009-01-09 11:20:00,20.05,20.2,20.04,20.05,736000.0,15.3318,15.4465,15.3242,15.3318,736000.0
2009-01-09 11:30:00,20.05,20.07,19.97,19.99,684700.0,15.3318,15.3471,15.2706,15.2859,684700.0
2009-01-09 11:40:00,19.98,19.98,19.75,19.75,700600.0,15.2783,15.2783,15.1024,15.1024,700600.0
2009-01-09 11:50:00,19.76,19.85,19.75,19.83,319100.0,15.11,15.1789,15.1024,15.1636,319100.0
2009-01-09 12:00:00,19.82,20.03,19.82,20.01,431800.0,15.1559,15.3165,15.1559,15.3012,431800.0
2009-01-09 12:10:00,20.01,20.03,19.8,19.83,312100.0,15.3012,15.3165,15.1406,15.1636,312100.0
2009-01-09 12:20:00,19.83,19.85,19.7,19.7,445300.0,15.1636,15.1789,15.0642,15.0642,445300.0
2009-01-09 12:30:00,19.7,19.73,19.63,19.63,454000.0,15.0642,15.0871,15.0106,15.0106,454000.0
2009-01-09 12:40:00,19.63,19.64,19.51,19.53,379000.0,15.0106,15.0183,14.9189,14.9342,379000.0
2009-01-09 12:50:00,19.53,19.53,19.35,19.36,409500.0,14.9342,14.9342,14.7965,14.8042,409500.0
2009-01-09 13:00:00,19.36,19.53,19.3,19.36,721900.0,14.8042,14.9342,14.7583,14.8042,721900.0
2009-01-09 13:10:00,19.36,19.39,19.13,19.17,575300.0,14.8042,14.8271,14.6283,14.6589,575300.0
2009-01-09 13:20:00,19.17,19.22,19.08,19.19,345400.0,14.6589,14.6971,14.5901,14.6742,345400.0
2009-01-09 13:30:00,19.19,19.22,19.07,19.15,363600.0,14.6742,14.6971,14.5824,14.6436,363600.0
2009-01-09 13:40:00,19.14,19.22,19.13,19.2,287700.0,14.6359,14.6971,14.6283,14.6818,287700.0
2009-01-09 13:50:00,19.2,19.22,19.11,19.12,322400.0,14.6818,14.6971,14.613,14.6206,322400.0
2009-01-09 14:00:00,19.13,19.28,19.09,19.27,584400.0,14.6283,14.743,14.5977,14.7353,584400.0
2009-01-09 14:10:00,19.27,19.3,19.17,19.28,349700.0,14.7353,14.7583,14.6589,14.743,349700.0
2009-01-09 14:20:00,19.28,19.35,19.17,19.19,623200.0,14.743,14.7965,14.6589,14.6742,623200.0
2009-01-09 14:30:00,19.19,19.35,19.19,19.29,545300.0,14.6742,14.7965,14.6742,14.7506,545300.0
2009-01-09 14:40:00,19.29,19.31,19.17,19.18,480000.0,14.7506,14.7659,14.6589,14.6665,480000.0
2009-01-09 14:50:00,19.18,19.24,19.12,19.21,559800.0,14.6665,14.7124,14.6206,14.6895,559800.0
2009-01-09 15:00:00,19.21,19.35,19.2,19.23,848100.0,14.6895,14.7965,14.6818,14.7048,848100.0
2009-01-09 15:10:00,19.22,19.23,19.12,19.17,944100.0,14.6971,14.7048,14.6206,14.6589,944100.0
2009-01-09 15:20:00,19.17,19.17,18.88,19.03,748400.0,14.6589,14.6589,14.4371,14.5518,748400.0
2009-01-09 15:30:00,19.03,19.15,18.97,19.08,707500.0,14.5518,14.6436,14.5059,14.5901,707500.0
2009-01-09 15:40:00,19.08,19.08,18.84,18.97,1207700.0,14.5901,14.5901,14.4065,14.5059,1207700.0
2009-01-09 15:50:00,18.98,19.02,18.87,19.01,1659000.0,14.5136,14.5442,14.4295,14.5365,1659000.0
2009-01-12 09:30:00,18.51,18.79,18.45,18.75,587700.0,14.1542,14.3683,14.1083,14.3377,587700.0
2009-01-12 09:40:00,18.74,18.92,18.6,18.77,511800.0,14.3301,14.4677,14.223,14.353,511800.0
2009-01-12 09:50:00,18.78,18.83,18.66,18.78,428700.0,14.3607,14.3989,14.2689,14.3607,428700.0
2009-01-12 10:00:00,18.78,18.83,18.61,18.68,429300.0,14.3607,14.3989,14.2307,14.2842,429300.0
2009-01-12 10:10:00,18.68,18.69,18.51,18.52,384000.0,14.2842,14.2918,14.1542,14.1618,384000.0
2009-01-12 10:20:00,18.51,18.62,18.51,18.58,455800.0,14.1542,14.2383,14.1542,14.2077,455800.0
2009-01-12 10:30:00,18.58,18.58,18.48,18.49,666500.0,14.2077,14.2077,14.1313,14.1389,666500.0
2009-01-12 10:40:00,18.49,18.51,18.41,18.41,422900.0,14.1389,14.1542,14.0777,14.0777,422900.0
2009-01-12 10:50:00,18.42,18.44,18.3,18.3,335100.0,14.0854,14.1007,13.9936,13.9936,335100.0
2009-01-12 11:00:00,18.3,18.3,18.2,18.22,508900.0,13.9936,13.9936,13.9171,13.9324,508900.0
2009-01-12 11:10:00,18.21,18.22,18.12,18.13,456200.0,13.9248,13.9324,13.856,13.8636,456200.0
2009-01-12 11:20:00,18.13,18.21,18.09,18.14,401400.0,13.8636,13.9248,13.833,13.8713,401400.0
2009-01-12 11:30:00,18.14,18.16,18.03,18.1,344600.0,13.8713,13.8866,13.7871,13.8407,344600.0
2009-01-12 11:40:00,18.11,18.12,18.0,18.03,345000.0,13.8483,13.856,13.7642,13.7871,345000.0
2009-01-12 11:50:00,18.04,18.1,18.03,18.07,272000.0,13.7948,13.8407,13.7871,13.8177,272000.0
2009-01-12 12:00:00,18.06,18.21,18.04,18.2,274500.0,13.8101,13.9248,13.7948,13.9171,274500.0
2009-01-12 12:10:00,18.2,18.25,18.09,18.13,218100.0,13.9171,13.9554,13.833,13.8636,218100.0
2009-01-12 12:20:00,18.13,18.18,18.08,18.09,144800.0,13.8636,13.9018,13.8254,13.833,144800.0
2009-01-12 12:30:00,18.09,18.22,18.08,18.19,207200.0,13.833,13.9324,13.8254,13.9095,207200.0
2009-01-12 12:40:00,18.19,18.19,18.1,18.14,205300.0,13.9095,13.9095,13.8407,13.8713,205300.0
2009-01-12 12:50:00,18.14,18.2,18.11,18.11,149400.0,13.8713,13.9171,13.8483,13.8483,149400.0
2009-01-12 13:00:00,18.11,18.12,18.09,18.12,166300.0,13.8483,13.856,13.833,13.856,166300.0
2009-01-12 13:10:00,18.11,18.21,18.11,18.17,284000.0,13.8483,13.9248,13.8483,13.8942,284000.0
2009-01-12 13:20:00,18.17,18.18,18.06,18.06,194400.0,13.8942,13.9018,13.8101,13.8101,194400.0
2009-01-12 13:30:00,18.07,18.07,18.04,18.05,160900.0,13.8177,13.8177,13.7948,13.8024,160900.0
2009-01-12 13:40:00,18.04,18.21,18.03,18.18,293900.0,13.7948,13.9248,13.7871,13.9018,293900.0
2009-01-12 13:50:00,18.18,18.31,18.13,18.15,318500.0,13.9018,14.0013,13.8636,13.8789,318500.0
2009-01-12 14:00:00,18.14,18.15,17.92,17.93,383500.0,13.8713,13.8789,13.703,13.7107,383500.0
2009-01-12 14:10:00,17.93,18.0,17.91,17.98,353900.0,13.7107,13.7642,13.6954,13.7489,353900.0
2009-01-12 14:20:00,17.98,17.98,17.84,17.85,334000.0,13.7489,13.7489,13.6419,13.6495,334000.0
2009-01-12 14:30:00,17.85,17.87,17.81,17.85,322900.0,13.6495,13.6648,13.6189,13.6495,322900.0
2009-01-12 14:40:00,17.85,17.85,17.73,17.8,314300.0,13.6495,13.6495,13.5577,13.6113,314300.0
2009-01-12 14:50:00,17.81,17.87,17.77,17.8,419600.0,13.6189,13.6648,13.5883,13.6113,419600.0
2009-01-12 15:00:00,17.8,17.85,17.75,17.82,757500.0,13.6113,13.6495,13.573,13.6266,757500.0
2009-01-12 15:10:00,17.82,17.82,17.73,17.74,302400.0,13.6266,13.6266,13.5577,13.5654,302400.0
2009-01-12 15:20:00,17.74,17.9,17.71,17.82,387400.0,13.5654,13.6877,13.5425,13.6266,387400.0
2009-01-12 15:30:00,17.82,17.88,17.8,17.87,676900.0,13.6266,13.6724,13.6113,13.6648,676900.0
2009-01-12 15:40:00,17.86,17.87,17.78,17.85,581400.0,13.6572,13.6648,13.596,13.6495,581400.0
2009-01-12 15:50:00,17.85,17.97,17.85,17.93,1134800.0,13.6495,13.7413,13.6495,13.7107,1134800.0
2009-01-13 09:30:00,18.01,18.09,17.56,17.62,660600.0,13.7719,13.833,13.4277,13.4736,660600.0
2009-01-13 09:40:00,17.62,18.08,17.62,18.07,889800.0,13.4736,13.8254,13.4736,13.8177,889800.0
2009-01-13 09:50:00,18.08,18.36,18.06,18.12,830100.0,13.8254,14.0395,13.8101,13.856,830100.0
2009-01-13 10:00:00,18.12,18.28,18.07,18.23,497000.0,13.856,13.9783,13.8177,13.9401,497000.0
2009-01-13 10:10:00,18.23,18.24,18.1,18.12,403000.0,13.9401,13.9477,13.8407,13.856,403000.0
2009-01-13 10:20:00,18.12,18.19,18.05,18.14,312500.0,13.856,13.9095,13.8024,13.8713,312500.0
2009-01-13 10:30:00,18.13,18.19,18.04,18.04,418300.0,13.8636,13.9095,13.7948,13.7948,418300.0
2009-01-13 10:40:00,18.05,18.21,18.02,18.19,317800.0,13.8024,13.9248,13.7795,13.9095,317800.0
2009-01-13 10:50:00,18.19,18.31,18.16,18.23,368100.0,13.9095,14.0013,13.8866,13.9401,368100.0
2009-01-13 11:00:00,18.22,18.35,18.15,18.34,353500.0,13.9324,14.0318,13.8789,14.0242,353500.0
2009-01-13 11:10:00,18.34,18.36,18.16,18.19,370900.0,14.0242,14.0395,13.8866,13.9095,370900.0
2009-01-13 11:20:00,18.19,18.35,18.17,18.35,263300.0,13.9095,14.0318,13.8942,14.0318,263300.0
2009-01-13 11:30:00,18.35,18.46,18.33,18.38,496600.0,14.0318,14.116,14.0166,14.0548,496600.0
2009-01-13 11:40:00,18.38,18.49,18.37,18.44,398800.0,14.0548,14.1389,14.0471,14.1007,398800.0
2009-01-13 11:50:00,18.45,18.54,18.39,18.49,367300.0,14.1083,14.1771,14.0624,14.1389,367300.0
2009-01-13 12:00:00,18.5,18.52,18.25,18.26,566300.0,14.1465,14.1618,13.9554,13.963,566300.0
2009-01-13 12:10:00,18.26,18.27,18.17,18.18,342500.0,13.963,13.9707,13.8942,13.9018,342500.0
2009-01-13 12:20:00,18.18,18.25,18.16,18.19,191200.0,13.9018,13.9554,13.8866,13.9095,191200.0
2009-01-13 12:30:00,18.18,18.36,18.17,18.34,278900.0,13.9018,14.0395,13.8942,14.0242,278900.0
2009-01-13 12:40:00,18.34,18.35,18.16,18.2,140400.0,14.0242,14.0318,13.8866,13.9171,140400.0
2009-01-13 12:50:00,18.2,18.33,18.15,18.15,199400.0,13.9171,14.0166,13.8789,13.8789,199400.0
2009-01-13 13:00:00,18.15,18.21,18.09,18.21,296600.0,13.8789,13.9248,13.833,13.9248,296600.0
2009-01-13 13:10:00,18.2,18.21,18.12,18.12,135000.0,13.9171,13.9248,13.856,13.856,135000.0
2009-01-13 13:20:00,18.13,18.21,18.06,18.21,328100.0,13.8636,13.9248,13.8101,13.9248,328100.0
2009-01-13 13:30:00,18.2,18.26,18.14,18.18,165000.0,13.9171,13.963,13.8713,13.9018,165000.0
2009-01-13 13:40:00,18.19,18.21,18.08,18.1,223800.0,13.9095,13.9248,13.8254,13.8407,223800.0
2009-01-13 13:50:00,18.1,18.12,17.9,17.94,323200.0,13.8407,13.856,13.6877,13.7183,323200.0
2009-01-13 14:00:00,17.94,18.07,17.93,17.98,251800.0,13.7183,13.8177,13.7107,13.7489,251800.0
2009-01-13 14:10:00,17.99,18.02,17.96,17.98,265200.0,13.7566,13.7795,13.7336,13.7489,265200.0
2009-01-13 14:20:00,17.98,17.99,17.8,17.9,410000.0,13.7489,13.7566,13.6113,13.6877,410000.0
2009-01-13 14:30:00,17.9,18.12,17.9,18.12,417200.0,13.6877,13.856,13.6877,13.856,417200.0
2009-01-13 14:40:00,18.12,18.35,18.1,18.28,413600.0,13.856,14.0318,13.8407,13.9783,413600.0
2009-01-13 14:50:00,18.27,18.35,18.13,18.13,356600.0,13.9707,14.0318,13.8636,13.8636,356600.0
2009-01-13 15:00:00,18.13,18.13,17.93,17.96,428200.0,13.8636,13.8636,13.7107,13.7336,428200.0
2009-01-13 15:10:00,17.95,18.06,17.92,18.02,409700.0,13.726,13.8101,13.703,13.7795,409700.0
2009-01-13 15:20:00,18.02,18.15,17.99,18.14,465300.0,13.7795,13.8789,13.7566,13.8713,465300.0
2009-01-13 15:30:00,18.14,18.27,17.92,18.23,622900.0,13.8713,13.9707,13.703,13.9401,622900.0
2009-01-13 15:40:00,18.23,18.4,18.22,18.34,717500.0,13.9401,14.0701,13.9324,14.0242,717500.0
2009-01-13 15:50:00,18.34,18.4,18.26,18.31,1288000.0,14.0242,14.0701,13.963,14.0013,1288000.0
2009-01-14 09:30:00,18.0,18.02,17.6,17.62,397800.0,13.7642,13.7795,13.4583,13.4736,397800.0
2009-01-14 09:40:00,17.62,17.74,17.36,17.44,481000.0,13.4736,13.5654,13.2748,13.336,481000.0
2009-01-14 09:50:00,17.43,17.51,17.29,17.42,421600.0,13.3283,13.3895,13.2213,13.3207,421600.0
2009-01-14 10:00:00,17.42,17.59,17.36,17.51,470300.0,13.3207,13.4507,13.2748,13.3895,470300.0
2009-01-14 10:10:00,17.51,17.55,17.23,17.27,475300.0,13.3895,13.4201,13.1754,13.206,475300.0
2009-01-14 10:20:00,17.26,17.39,17.22,17.38,377200.0,13.1983,13.2978,13.1678,13.2901,377200.0
2009-01-14 10:30:00,17.37,17.39,17.06,17.13,646600.0,13.2825,13.2978,13.0454,13.0989,646600.0
2009-01-14 10:40:00,17.16,17.28,17.02,17.28,556700.0,13.1219,13.2136,13.0148,13.2136,556700.0
2009-01-14 10:50:00,17.28,17.3,17.13,17.25,464500.0,13.2136,13.2289,13.0989,13.1907,464500.0
2009-01-14 11:00:00,17.25,17.28,17.17,17.22,387800.0,13.1907,13.2136,13.1295,13.1678,387800.0
2009-01-14 11:10:00,17.22,17.29,17.13,17.29,353000.0,13.1678,13.2213,13.0989,13.2213,353000.0
2009-01-14 11:20:00,17.3,17.46,17.29,17.43,373800.0,13.2289,13.3513,13.2213,13.3283,373800.0
2009-01-14 11:30:00,17.43,17.44,17.36,17.4,194300.0,13.3283,13.336,13.2748,13.3054,194300.0
2009-01-14 11:40:00,17.41,17.45,17.32,17.42,224000.0,13.313,13.3436,13.2442,13.3207,224000.0
2009-01-14 11:50:00,17.42,17.51,17.41,17.46,208700.0,13.3207,13.3895,13.313,13.3513,208700.0
2009-01-14 12:00:00,17.46,17.49,17.33,17.42,289100.0,13.3513,13.3742,13.2519,13.3207,289100.0
2009-01-14 12:10:00,17.43,17.43,17.25,17.25,271900.0,13.3283,13.3283,13.1907,13.1907,271900.0
2009-01-14 12:20:00,17.25,17.34,17.2,17.28,379900.0,13.1907,13.2595,13.1525,13.2136,379900.0
2009-01-14 12:30:00,17.28,17.32,17.16,17.17,228900.0,13.2136,13.2442,13.1219,13.1295,228900.0
2009-01-14 12:40:00,17.17,17.18,17.06,17.11,313500.0,13.1295,13.1372,13.0454,13.0836,313500.0
2009-01-14 12:50:00,17.11,17.3,17.11,17.29,296200.0,13.0836,13.2289,13.0836,13.2213,296200.0
2009-01-14 13:00:00,17.29,17.33,17.26,17.32,174800.0,13.2213,13.2519,13.1983,13.2442,174800.0
2009-01-14 13:10:00,17.32,17.35,17.21,17.31,227700.0,13.2442,13.2672,13.1601,13.2366,227700.0
2009-01-14 13:20:00,17.31,17.34,17.21,17.22,113500.0,13.2366,13.2595,13.1601,13.1678,113500.0
2009-01-14 13:30:00,17.22,17.23,17.14,17.17,217700.0,13.1678,13.1754,13.1066,13.1295,217700.0
2009-01-14 13:40:00,17.17,17.22,17.14,17.18,160400.0,13.1295,13.1678,13.1066,13.1372,160400.0
2009-01-14 13:50:00,17.18,17.19,17.13,17.15,149900.0,13.1372,13.1448,13.0989,13.1142,149900.0
2009-01-14 14:00:00,17.14,17.32,17.08,17.32,191200.0,13.1066,13.2442,13.0607,13.2442,191200.0
2009-01-14 14:10:00,17.31,17.51,17.3,17.45,523500.0,13.2366,13.3895,13.2289,13.3436,523500.0
2009-01-14 14:20:00,17.44,17.48,17.33,17.38,304600.0,13.336,13.3666,13.2519,13.2901,304600.0
2009-01-14 14:30:00,17.39,17.58,17.39,17.46,340500.0,13.2978,13.443,13.2978,13.3513,340500.0
2009-01-14 14:40:00,17.46,17.5,17.31,17.31,231400.0,13.3513,13.3819,13.2366,13.2366,231400.0
2009-01-14 14:50:00,17.32,17.44,17.31,17.34,218200.0,13.2442,13.336,13.2366,13.2595,218200.0
2009-01-14 15:00:00,17.34,17.34,17.17,17.21,370700.0,13.2595,13.2595,13.1295,13.1601,370700.0
2009-01-14 15:10:00,17.2,17.25,17.14,17.16,387400.0,13.1525,13.1907,13.1066,13.1219,387400.0
2009-01-14 15:20:00,17.16,17.3,17.16,17.19,319700.0,13.1219,13.2289,13.1219,13.1448,319700.0
2009-01-14 15:30:00,17.18,17.24,17.06,17.08,419800.0,13.1372,13.1831,13.0454,13.0607,419800.0
2009-01-14 15:40:00,17.08,17.14,17.0,17.09,827000.0,13.0607,13.1066,12.9995,13.0684,827000.0
2009-01-14 15:50:00,17.09,17.24,17.08,17.21,1270200.0,13.0684,13.1831,13.0607,13.1601,1270200.0
2009-01-15 09:30:00,17.08,17.15,16.94,17.14,456100.0,13.0607,13.1142,12.9536,13.1066,456100.0
2009-01-15 09:40:00,17.13,17.14,16.68,16.7,458100.0,13.0989,13.1066,12.7548,12.7701,458100.0
2009-01-15 09:50:00,16.7,16.97,16.68,16.82,427800.0,12.7701,12.9766,12.7548,12.8619,427800.0
2009-01-15 10:00:00,16.81,16.84,16.63,16.69,574500.0,12.8542,12.8772,12.7166,12.7625,574500.0
2009-01-15 10:10:00,16.69,16.71,16.5,16.51,426600.0,12.7625,12.7778,12.6172,12.6248,426600.0
2009-01-15 10:20:00,16.51,16.66,16.5,16.66,423200.0,12.6248,12.7395,12.6172,12.7395,423200.0
2009-01-15 10:30:00,16.65,16.65,16.42,16.49,484100.0,12.7319,12.7319,12.556,12.6095,484100.0
2009-01-15 10:40:00,16.49,16.51,16.43,16.47,253100.0,12.6095,12.6248,12.5637,12.5942,253100.0
2009-01-15 10:50:00,16.47,16.59,16.44,16.5,408800.0,12.5942,12.686,12.5713,12.6172,408800.0
2009-01-15 11:00:00,16.5,16.57,16.44,16.53,290300.0,12.6172,12.6707,12.5713,12.6401,290300.0
2009-01-15 11:10:00,16.52,16.6,16.52,16.55,235300.0,12.6325,12.6937,12.6325,12.6554,235300.0
2009-01-15 11:20:00,16.55,16.69,16.55,16.61,364600.0,12.6554,12.7625,12.6554,12.7013,364600.0
2009-01-15 11:30:00,16.62,16.64,16.51,16.61,258000.0,12.709,12.7242,12.6248,12.7013,258000.0
2009-01-15 11:40:00,16.61,16.62,16.45,16.48,217900.0,12.7013,12.709,12.579,12.6019,217900.0
2009-01-15 11:50:00,16.48,16.55,16.47,16.51,170600.0,12.6019,12.6554,12.5942,12.6248,170600.0
2009-01-15 12:00:00,16.51,16.61,16.5,16.51,241500.0,12.6248,12.7013,12.6172,12.6248,241500.0
2009-01-15 12:10:00,16.51,16.6,16.47,16.56,331600.0,12.6248,12.6937,12.5942,12.6631,331600.0
2009-01-15 12:20:00,16.56,16.57,16.43,16.44,123000.0,12.6631,12.6707,12.5637,12.5713,123000.0
2009-01-15 12:30:00,16.44,16.5,16.38,16.4,186800.0,12.5713,12.6172,12.5254,12.5407,186800.0
2009-01-15 12:40:00,16.4,16.51,16.39,16.49,306400.0,12.5407,12.6248,12.5331,12.6095,306400.0
2009-01-15 12:50:00,16.51,16.55,16.51,16.55,266200.0,12.6248,12.6554,12.6248,12.6554,266200.0
2009-01-15 13:00:00,16.55,16.66,16.54,16.57,323200.0,12.6554,12.7395,12.6478,12.6707,323200.0
2009-01-15 13:10:00,16.57,16.62,16.49,16.59,233600.0,12.6707,12.709,12.6095,12.686,233600.0
2009-01-15 13:20:00,16.59,16.66,16.55,16.66,245800.0,12.686,12.7395,12.6554,12.7395,245800.0
2009-01-15 13:30:00,16.66,16.97,16.66,16.96,451500.0,12.7395,12.9766,12.7395,12.9689,451500.0
2009-01-15 13:40:00,16.95,16.98,16.85,16.92,341600.0,12.9613,12.9842,12.8848,12.9384,341600.0
2009-01-15 13:50:00,16.92,17.16,16.89,17.15,443100.0,12.9384,13.1219,12.9154,13.1142,443100.0
2009-01-15 14:00:00,17.15,17.23,17.06,17.13,478000.0,13.1142,13.1754,13.0454,13.0989,478000.0
2009-01-15 14:10:00,17.13,17.19,16.99,17.02,414100.0,13.0989,13.1448,12.9919,13.0148,414100.0
2009-01-15 14:20:00,17.02,17.23,17.01,17.2,379100.0,13.0148,13.1754,13.0072,13.1525,379100.0
2009-01-15 14:30:00,17.2,17.32,17.14,17.32,478400.0,13.1525,13.2442,13.1066,13.2442,478400.0
2009-01-15 14:40:00,17.32,17.56,17.27,17.49,699200.0,13.2442,13.4277,13.206,13.3742,699200.0
2009-01-15 14:50:00,17.5,17.56,17.41,17.42,441200.0,13.3819,13.4277,13.313,13.3207,441200.0
2009-01-15 15:00:00,17.42,17.51,17.28,17.31,482600.0,13.3207,13.3895,13.2136,13.2366,482600.0
2009-01-15 15:10:00,17.31,17.55,17.3,17.55,430600.0,13.2366,13.4201,13.2289,13.4201,430600.0
2009-01-15 15:20:00,17.55,17.56,17.26,17.36,534200.0,13.4201,13.4277,13.1983,13.2748,534200.0
2009-01-15 15:30:00,17.35,17.35,17.08,17.21,613500.0,13.2672,13.2672,13.0607,13.1601,613500.0
2009-01-15 15:40:00,17.21,17.23,17.04,17.14,698700.0,13.1601,13.1754,13.0301,13.1066,698700.0
2009-01-15 15:50:00,17.14,17.5,17.13,17.47,956800.0,13.1066,13.3819,13.0989,13.3589,956800.0
2009-01-16 09:30:00,17.79,17.91,17.56,17.78,1451800.0,13.6036,13.6954,13.4277,13.596,1451800.0
2009-01-16 09:40:00,17.79,17.84,17.46,17.58,669000.0,13.6036,13.6419,13.3513,13.443,669000.0
2009-01-16 09:50:00,17.59,17.69,17.4,17.48,453900.0,13.4507,13.5272,13.3054,13.3666,453900.0
2009-01-16 10:00:00,17.48,17.72,17.46,17.6,548400.0,13.3666,13.5501,13.3513,13.4583,548400.0
2009-01-16 10:10:00,17.6,17.66,17.47,17.65,556500.0,13.4583,13.5042,13.3589,13.4966,556500.0
2009-01-16 10:20:00,17.65,17.87,17.64,17.86,552200.0,13.4966,13.6648,13.4889,13.6572,552200.0
2009-01-16 10:30:00,17.84,17.88,17.78,17.83,439900.0,13.6419,13.6724,13.596,13.6342,439900.0
2009-01-16 10:40:00,17.84,17.85,17.64,17.67,272300.0,13.6419,13.6495,13.4889,13.5119,272300.0
2009-01-16 10:50:00,17.67,17.77,17.6,17.67,370400.0,13.5119,13.5883,13.4583,13.5119,370400.0
2009-01-16 11:00:00,17.66,17.71,17.55,17.63,319300.0,13.5042,13.5425,13.4201,13.4813,319300.0
2009-01-16 11:10:00,17.63,17.7,17.57,17.67,336900.0,13.4813,13.5348,13.4354,13.5119,336900.0
2009-01-16 11:20:00,17.65,17.82,17.65,17.75,480000.0,13.4966,13.6266,13.4966,13.573,480000.0
2009-01-16 11:30:00,17.75,17.79,17.53,17.62,441300.0,13.573,13.6036,13.4048,13.4736,441300.0
2009-01-16 11:40:00,17.61,17.7,17.52,17.69,297900.0,13.466,13.5348,13.3972,13.5272,297900.0
2009-01-16 11:50:00,17.69,17.72,17.55,17.6,333900.0,13.5272,13.5501,13.4201,13.4583,333900.0
2009-01-16 12:00:00,17.6,17.69,17.56,17.56,242700.0,13.4583,13.5272,13.4277,13.4277,242700.0
2009-01-16 12:10:00,17.56,17.6,17.46,17.49,364900.0,13.4277,13.4583,13.3513,13.3742,364900.0
2009-01-16 12:20:00,17.49,17.49,17.19,17.29,757200.0,13.3742,13.3742,13.1448,13.2213,757200.0
2009-01-16 12:30:00,17.28,17.46,17.26,17.46,319600.0,13.2136,13.3513,13.1983,13.3513,319600.0
2009-01-16 12:40:00,17.45,17.51,17.4,17.43,222700.0,13.3436,13.3895,13.3054,13.3283,222700.0
2009-01-16 12:50:00,17.43,17.54,17.41,17.52,262700.0,13.3283,13.4125,13.313,13.3972,262700.0
2009-01-16 13:00:00,17.52,17.59,17.4,17.42,223400.0,13.3972,13.4507,13.3054,13.3207,223400.0
2009-01-16 13:10:00,17.42,17.52,17.39,17.47,182600.0,13.3207,13.3972,13.2978,13.3589,182600.0
2009-01-16 13:20:00,17.47,17.5,17.35,17.5,205800.0,13.3589,13.3819,13.2672,13.3819,205800.0
2009-01-16 13:30:00,17.5,17.8,17.5,17.72,409100.0,13.3819,13.6113,13.3819,13.5501,409100.0
2009-01-16 13:40:00,17.72,17.8,17.59,17.59,285900.0,13.5501,13.6113,13.4507,13.4507,285900.0
2009-01-16 13:50:00,17.59,17.73,17.55,17.73,180200.0,13.4507,13.5577,13.4201,13.5577,180200.0
2009-01-16 14:00:00,17.73,17.97,17.7,17.91,375500.0,13.5577,13.7413,13.5348,13.6954,375500.0
2009-01-16 14:10:00,17.92,17.94,17.7,17.71,294600.0,13.703,13.7183,13.5348,13.5425,294600.0
2009-01-16 14:20:00,17.7,17.86,17.61,17.8,385100.0,13.5348,13.6572,13.466,13.6113,385100.0
2009-01-16 14:30:00,17.8,17.86,17.67,17.7,337200.0,13.6113,13.6572,13.5119,13.5348,337200.0
2009-01-16 14:40:00,17.7,17.8,17.61,17.7,293300.0,13.5348,13.6113,13.466,13.5348,293300.0
2009-01-16 14:50:00,17.69,17.83,17.69,17.8,225100.0,13.5272,13.6342,13.5272,13.6113,225100.0
2009-01-16 15:00:00,17.81,17.83,17.67,17.8,356700.0,13.6189,13.6342,13.5119,13.6113,356700.0
2009-01-16 15:10:00,17.81,17.89,17.74,17.78,417900.0,13.6189,13.6801,13.5654,13.596,417900.0
2009-01-16 15:20:00,17.78,17.9,17.66,17.67,488400.0,13.596,13.6877,13.5042,13.5119,488400.0
2009-01-16 15:30:00,17.67,17.8,17.66,17.74,451000.0,13.5119,13.6113,13.5042,13.5654,451000.0
2009-01-16 15:40:00,17.74,17.79,17.62,17.72,749400.0,13.5654,13.6036,13.4736,13.5501,749400.0
2009-01-16 15:50:00,17.73,17.77,17.63,17.69,1192600.0,13.5577,13.5883,13.4813,13.5272,1192600.0
2009-01-20 09:30:00,17.27,18.13,17.12,17.8,791400.0,13.206,13.8636,13.0913,13.6113,791400.0
2009-01-20 09:40:00,17.8,17.8,17.32,17.52,532400.0,13.6113,13.6113,13.2442,13.3972,532400.0
2009-01-20 09:50:00,17.51,17.51,17.22,17.32,583300.0,13.3895,13.3895,13.1678,13.2442,583300.0
2009-01-20 10:00:00,17.33,17.38,17.21,17.31,540300.0,13.2519,13.2901,13.1601,13.2366,540300.0
2009-01-20 10:10:00,17.3,17.5,17.26,17.4,328800.0,13.2289,13.3819,13.1983,13.3054,328800.0
2009-01-20 10:20:00,17.39,17.63,17.36,17.6,304700.0,13.2978,13.4813,13.2748,13.4583,304700.0
2009-01-20 10:30:00,17.6,17.61,17.39,17.44,204100.0,13.4583,13.466,13.2978,13.336,204100.0
2009-01-20 10:40:00,17.44,17.44,17.26,17.33,219200.0,13.336,13.336,13.1983,13.2519,219200.0
2009-01-20 10:50:00,17.32,17.47,17.25,17.29,236200.0,13.2442,13.3589,13.1907,13.2213,236200.0
2009-01-20 11:00:00,17.3,17.5,17.27,17.48,261400.0,13.2289,13.3819,13.206,13.3666,261400.0
2009-01-20 11:10:00,17.48,17.49,17.32,17.36,223000.0,13.3666,13.3742,13.2442,13.2748,223000.0
2009-01-20 11:20:00,17.36,17.37,17.29,17.34,131000.0,13.2748,13.2825,13.2213,13.2595,131000.0
2009-01-20 11:30:00,17.33,17.58,17.33,17.52,190100.0,13.2519,13.443,13.2519,13.3972,190100.0
2009-01-20 11:40:00,17.53,17.58,17.49,17.58,109700.0,13.4048,13.443,13.3742,13.443,109700.0
2009-01-20 11:50:00,17.57,17.58,17.38,17.39,175200.0,13.4354,13.443,13.2901,13.2978,175200.0
2009-01-20 12:00:00,17.4,17.53,17.38,17.43,174100.0,13.3054,13.4048,13.2901,13.3283,174100.0
2009-01-20 12:10:00,17.43,17.58,17.42,17.49,194700.0,13.3283,13.443,13.3207,13.3742,194700.0
2009-01-20 12:20:00,17.49,17.49,17.2,17.24,246200.0,13.3742,13.3742,13.1525,13.1831,246200.0
2009-01-20 12:30:00,17.23,17.38,17.16,17.3,283600.0,13.1754,13.2901,13.1219,13.2289,283600.0
2009-01-20 12:40:00,17.29,17.42,17.26,17.3,189600.0,13.2213,13.3207,13.1983,13.2289,189600.0
2009-01-20 12:50:00,17.31,17.33,17.21,17.25,202000.0,13.2366,13.2519,13.1601,13.1907,202000.0
2009-01-20 13:00:00,17.24,17.33,17.13,17.17,279500.0,13.1831,13.2519,13.0989,13.1295,279500.0
2009-01-20 13:10:00,17.17,17.21,17.08,17.1,191300.0,13.1295,13.1601,13.0607,13.076,191300.0
2009-01-20 13:20:00,17.08,17.21,17.08,17.19,235900.0,13.0607,13.1601,13.0607,13.1448,235900.0
2009-01-20 13:30:00,17.2,17.21,17.02,17.13,175800.0,13.1525,13.1601,13.0148,13.0989,175800.0
2009-01-20 13:40:00,17.13,17.17,17.0,17.01,158100.0,13.0989,13.1295,12.9995,13.0072,158100.0
2009-01-20 13:50:00,17.02,17.03,16.95,17.01,245000.0,13.0148,13.0225,12.9613,13.0072,245000.0
2009-01-20 14:00:00,17.0,17.08,16.99,17.01,260100.0,12.9995,13.0607,12.9919,13.0072,260100.0
2009-01-20 14:10:00,17.02,17.06,16.96,16.97,228000.0,13.0148,13.0454,12.9689,12.9766,228000.0
2009-01-20 14:20:00,16.98,16.99,16.82,16.93,257000.0,12.9842,12.9919,12.8619,12.946,257000.0
2009-01-20 14:30:00,16.92,17.0,16.83,16.95,331000.0,12.9384,12.9995,12.8695,12.9613,331000.0
2009-01-20 14:40:00,16.95,16.96,16.81,16.84,212200.0,12.9613,12.9689,12.8542,12.8772,212200.0
2009-01-20 14:50:00,16.85,16.95,16.77,16.83,246900.0,12.8848,12.9613,12.8237,12.8695,246900.0
2009-01-20 15:00:00,16.82,16.85,16.59,16.61,414700.0,12.8619,12.8848,12.686,12.7013,414700.0
2009-01-20 15:10:00,16.61,16.66,16.39,16.59,451700.0,12.7013,12.7395,12.5331,12.686,451700.0
2009-01-20 15:20:00,16.58,17.01,16.58,16.93,937000.0,12.6784,13.0072,12.6784,12.946,937000.0
2009-01-20 15:30:00,16.93,17.04,16.76,16.76,497200.0,12.946,13.0301,12.816,12.816,497200.0
2009-01-20 15:40:00,16.76,16.82,16.63,16.81,666300.0,12.816,12.8619,12.7166,12.8542,666300.0
2009-01-20 15:50:00,16.81,16.84,16.58,16.63,969900.0,12.8542,12.8772,12.6784,12.7166,969900.0
2009-01-21 09:30:00,17.02,17.2,16.78,17.2,496900.0,13.0148,13.1525,12.8313,13.1525,496900.0
2009-01-21 09:40:00,17.2,17.2,16.89,17.08,386600.0,13.1525,13.1525,12.9154,13.0607,386600.0
2009-01-21 09:50:00,17.08,17.33,17.06,17.27,522500.0,13.0607,13.2519,13.0454,13.206,522500.0
2009-01-21 10:00:00,17.27,17.33,17.17,17.2,388600.0,13.206,13.2519,13.1295,13.1525,388600.0
2009-01-21 10:10:00,17.18,17.22,17.02,17.18,336400.0,13.1372,13.1678,13.0148,13.1372,336400.0
2009-01-21 10:20:00,17.19,17.26,17.03,17.05,246600.0,13.1448,13.1983,13.0225,13.0378,246600.0
2009-01-21 10:30:00,17.05,17.12,16.96,17.03,271100.0,13.0378,13.0913,12.9689,13.0225,271100.0
2009-01-21 10:40:00,17.02,17.02,16.86,16.86,227500.0,13.0148,13.0148,12.8925,12.8925,227500.0
2009-01-21 10:50:00,16.86,16.89,16.7,16.77,240100.0,12.8925,12.9154,12.7701,12.8237,240100.0
2009-01-21 11:00:00,16.77,17.01,16.75,16.84,347600.0,12.8237,13.0072,12.8084,12.8772,347600.0
2009-01-21 11:10:00,16.84,16.84,16.66,16.82,318600.0,12.8772,12.8772,12.7395,12.8619,318600.0
2009-01-21 11:20:00,16.82,16.92,16.81,16.91,302200.0,12.8619,12.9384,12.8542,12.9307,302200.0
2009-01-21 11:30:00,16.91,16.95,16.79,16.83,251200.0,12.9307,12.9613,12.8389,12.8695,251200.0
2009-01-21 11:40:00,16.83,16.94,16.79,16.91,235500.0,12.8695,12.9536,12.8389,12.9307,235500.0
2009-01-21 11:50:00,16.9,17.03,16.74,16.79,331800.0,12.9231,13.0225,12.8007,12.8389,331800.0
2009-01-21 12:00:00,16.79,17.03,16.76,17.01,233000.0,12.8389,13.0225,12.816,13.0072,233000.0
2009-01-21 12:10:00,17.02,17.2,17.01,17.07,362500.0,13.0148,13.1525,13.0072,13.0531,362500.0
2009-01-21 12:20:00,17.08,17.11,17.0,17.05,186000.0,13.0607,13.0836,12.9995,13.0378,186000.0
2009-01-21 12:30:00,17.05,17.16,17.03,17.11,238800.0,13.0378,13.1219,13.0225,13.0836,238800.0
2009-01-21 12:40:00,17.1,17.18,17.06,17.13,297000.0,13.076,13.1372,13.0454,13.0989,297000.0
2009-01-21 12:50:00,17.13,17.29,17.08,17.29,248100.0,13.0989,13.2213,13.0607,13.2213,248100.0
2009-01-21 13:00:00,17.29,17.43,17.27,17.39,365800.0,13.2213,13.3283,13.206,13.2978,365800.0
2009-01-21 13:10:00,17.39,17.4,17.27,17.27,204300.0,13.2978,13.3054,13.206,13.206,204300.0
2009-01-21 13:20:00,17.26,17.39,17.23,17.25,210500.0,13.1983,13.2978,13.1754,13.1907,210500.0
2009-01-21 13:30:00,17.25,17.5,17.2,17.45,280800.0,13.1907,13.3819,13.1525,13.3436,280800.0
2009-01-21 13:40:00,17.46,17.59,17.44,17.53,290200.0,13.3513,13.4507,13.336,13.4048,290200.0
2009-01-21 13:50:00,17.52,17.63,17.49,17.62,271200.0,13.3972,13.4813,13.3742,13.4736,271200.0
2009-01-21 14:00:00,17.62,17.63,17.46,17.52,240300.0,13.4736,13.4813,13.3513,13.3972,240300.0
2009-01-21 14:10:00,17.52,17.7,17.49,17.64,321700.0,13.3972,13.5348,13.3742,13.4889,321700.0
2009-01-21 14:20:00,17.64,17.67,17.51,17.59,386400.0,13.4889,13.5119,13.3895,13.4507,386400.0
2009-01-21 14:30:00,17.59,17.66,17.55,17.63,295700.0,13.4507,13.5042,13.4201,13.4813,295700.0
2009-01-21 14:40:00,17.63,17.68,17.5,17.52,270200.0,13.4813,13.5195,13.3819,13.3972,270200.0
2009-01-21 14:50:00,17.51,17.63,17.51,17.54,278200.0,13.3895,13.4813,13.3895,13.4125,278200.0
2009-01-21 15:00:00,17.53,17.63,17.41,17.63,340100.0,13.4048,13.4813,13.313,13.4813,340100.0
2009-01-21 15:10:00,17.62,17.65,17.46,17.48,422800.0,13.4736,13.4966,13.3513,13.3666,422800.0
2009-01-21 15:20:00,17.49,17.5,17.24,17.38,546200.0,13.3742,13.3819,13.1831,13.2901,546200.0
2009-01-21 15:30:00,17.37,17.55,17.29,17.52,669400.0,13.2825,13.4201,13.2213,13.3972,669400.0
2009-01-21 15:40:00,17.53,17.7,17.5,17.59,709100.0,13.4048,13.5348,13.3819,13.4507,709100.0
2009-01-21 15:50:00,17.58,17.81,17.58,17.72,1087800.0,13.443,13.6189,13.443,13.5501,1087800.0
2009-01-22 09:30:00,17.05,17.59,16.93,17.21,703900.0,13.0378,13.4507,12.946,13.1601,703900.0
2009-01-22 09:40:00,17.21,17.34,16.97,16.99,493900.0,13.1601,13.2595,12.9766,12.9919,493900.0
2009-01-22 09:50:00,16.99,17.25,16.91,17.2,324900.0,12.9919,13.1907,12.9307,13.1525,324900.0
2009-01-22 10:00:00,17.2,17.34,17.11,17.33,418300.0,13.1525,13.2595,13.0836,13.2519,418300.0
2009-01-22 10:10:00,17.34,17.47,17.25,17.38,392800.0,13.2595,13.3589,13.1907,13.2901,392800.0
2009-01-22 10:20:00,17.39,17.46,17.17,17.25,379800.0,13.2978,13.3513,13.1295,13.1907,379800.0
2009-01-22 10:30:00,17.24,17.24,16.93,17.04,506800.0,13.1831,13.1831,12.946,13.0301,506800.0
2009-01-22 10:40:00,17.04,17.06,16.91,17.02,338100.0,13.0301,13.0454,12.9307,13.0148,338100.0
2009-01-22 10:50:00,17.03,17.04,16.85,16.85,227900.0,13.0225,13.0301,12.8848,12.8848,227900.0
2009-01-22 11:00:00,16.86,16.87,16.63,16.72,580500.0,12.8925,12.9001,12.7166,12.7854,580500.0
2009-01-22 11:10:00,16.72,16.77,16.65,16.71,311000.0,12.7854,12.8237,12.7319,12.7778,311000.0
2009-01-22 11:20:00,16.71,16.87,16.64,16.69,279500.0,12.7778,12.9001,12.7242,12.7625,279500.0
2009-01-22 11:30:00,16.68,16.69,16.5,16.53,239500.0,12.7548,12.7625,12.6172,12.6401,239500.0
2009-01-22 11:40:00,16.52,16.64,16.5,16.59,215600.0,12.6325,12.7242,12.6172,12.686,215600.0
2009-01-22 11:50:00,16.6,16.67,16.44,16.46,257000.0,12.6937,12.7472,12.5713,12.5866,257000.0
2009-01-22 12:00:00,16.46,16.59,16.44,16.57,241600.0,12.5866,12.686,12.5713,12.6707,241600.0
2009-01-22 12:10:00,16.57,16.66,16.55,16.65,212800.0,12.6707,12.7395,12.6554,12.7319,212800.0
2009-01-22 12:20:00,16.65,16.71,16.57,16.7,173300.0,12.7319,12.7778,12.6707,12.7701,173300.0
2009-01-22 12:30:00,16.7,16.71,16.61,16.66,132400.0,12.7701,12.7778,12.7013,12.7395,132400.0
2009-01-22 12:40:00,16.66,16.8,16.55,16.78,181400.0,12.7395,12.8466,12.6554,12.8313,181400.0
2009-01-22 12:50:00,16.78,16.81,16.65,16.67,196700.0,12.8313,12.8542,12.7319,12.7472,196700.0
2009-01-22 13:00:00,16.66,16.85,16.61,16.75,207600.0,12.7395,12.8848,12.7013,12.8084,207600.0
2009-01-22 13:10:00,16.74,16.77,16.61,16.74,201200.0,12.8007,12.8237,12.7013,12.8007,201200.0
2009-01-22 13:20:00,16.74,16.81,16.61,16.72,271100.0,12.8007,12.8542,12.7013,12.7854,271100.0
2009-01-22 13:30:00,16.72,16.78,16.63,16.71,195400.0,12.7854,12.8313,12.7166,12.7778,195400.0
2009-01-22 13:40:00,16.7,16.92,16.67,16.83,460100.0,12.7701,12.9384,12.7472,12.8695,460100.0
2009-01-22 13:50:00,16.83,16.92,16.75,16.89,281000.0,12.8695,12.9384,12.8084,12.9154,281000.0
2009-01-22 14:00:00,16.88,17.29,16.83,17.13,507900.0,12.9078,13.2213,12.8695,13.0989,507900.0
2009-01-22 14:10:00,17.13,17.25,17.05,17.19,352200.0,13.0989,13.1907,13.0378,13.1448,352200.0
2009-01-22 14:20:00,17.2,17.28,17.0,17.06,428200.0,13.1525,13.2136,12.9995,13.0454,428200.0
2009-01-22 14:30:00,17.04,17.06,16.86,17.02,241600.0,13.0301,13.0454,12.8925,13.0148,241600.0
2009-01-22 14:40:00,17.01,17.05,16.71,16.71,309100.0,13.0072,13.0378,12.7778,12.7778,309100.0
2009-01-22 14:50:00,16.73,16.89,16.68,16.89,351400.0,12.7931,12.9154,12.7548,12.9154,351400.0
2009-01-22 15:00:00,16.89,16.9,16.56,16.61,383300.0,12.9154,12.9231,12.6631,12.7013,383300.0
2009-01-22 15:10:00,16.6,16.73,16.5,16.55,415000.0,12.6937,12.7931,12.6172,12.6554,415000.0
2009-01-22 15:20:00,16.55,16.71,16.5,16.65,401000.0,12.6554,12.7778,12.6172,12.7319,401000.0
2009-01-22 15:30:00,16.67,16.69,16.54,16.59,473300.0,12.7472,12.7625,12.6478,12.686,473300.0
2009-01-22 15:40:00,16.59,16.9,16.59,16.9,670800.0,12.686,12.9231,12.686,12.9231,670800.0
2009-01-22 15:50:00,16.89,16.94,16.69,16.84,1861700.0,12.9154,12.9536,12.7625,12.8772,1861700.0
2009-01-23 09:30:00,16.37,16.93,16.16,16.72,672200.0,12.5178,12.946,12.3572,12.7854,672200.0
2009-01-23 09:40:00,16.71,16.95,16.63,16.83,713400.0,12.7778,12.9613,12.7166,12.8695,713400.0
2009-01-23 09:50:00,16.82,16.83,16.37,16.47,1077300.0,12.8619,12.8695,12.5178,12.5942,1077300.0
2009-01-23 10:00:00,16.47,16.79,16.4,16.79,917700.0,12.5942,12.8389,12.5407,12.8389,917700.0
2009-01-23 10:10:00,16.79,17.29,16.76,17.22,690100.0,12.8389,13.2213,12.816,13.1678,690100.0
2009-01-23 10:20:00,17.23,17.32,17.09,17.19,444600.0,13.1754,13.2442,13.0684,13.1448,444600.0
2009-01-23 10:30:00,17.2,17.28,16.93,16.94,517200.0,13.1525,13.2136,12.946,12.9536,517200.0
2009-01-23 10:40:00,16.95,17.02,16.79,17.0,392500.0,12.9613,13.0148,12.8389,12.9995,392500.0
2009-01-23 10:50:00,16.98,17.05,16.95,16.96,270700.0,12.9842,13.0378,12.9613,12.9689,270700.0
2009-01-23 11:00:00,16.96,17.38,16.96,17.37,597600.0,12.9689,13.2901,12.9689,13.2825,597600.0
2009-01-23 11:10:00,17.38,17.5,17.26,17.48,355400.0,13.2901,13.3819,13.1983,13.3666,355400.0
2009-01-23 11:20:00,17.47,17.59,17.41,17.41,240100.0,13.3589,13.4507,13.313,13.313,240100.0
2009-01-23 11:30:00,17.41,17.46,17.33,17.41,282600.0,13.313,13.3513,13.2519,13.313,282600.0
2009-01-23 11:40:00,17.4,17.5,17.33,17.44,466600.0,13.3054,13.3819,13.2519,13.336,466600.0
2009-01-23 11:50:00,17.45,17.52,17.24,17.36,347400.0,13.3436,13.3972,13.1831,13.2748,347400.0
2009-01-23 12:00:00,17.36,17.55,17.35,17.52,273900.0,13.2748,13.4201,13.2672,13.3972,273900.0
2009-01-23 12:10:00,17.52,17.85,17.52,17.83,306100.0,13.3972,13.6495,13.3972,13.6342,306100.0
2009-01-23 12:20:00,17.83,18.09,17.81,18.05,504600.0,13.6342,13.833,13.6189,13.8024,504600.0
2009-01-23 12:30:00,18.05,18.1,17.84,17.87,393400.0,13.8024,13.8407,13.6419,13.6648,393400.0
2009-01-23 12:40:00,17.87,18.11,17.83,18.05,410500.0,13.6648,13.8483,13.6342,13.8024,410500.0
2009-01-23 12:50:00,18.05,18.15,17.84,17.99,435200.0,13.8024,13.8789,13.6419,13.7566,435200.0
2009-01-23 13:00:00,17.99,18.04,17.86,17.97,297500.0,13.7566,13.7948,13.6572,13.7413,297500.0
2009-01-23 13:10:00,17.97,18.52,17.97,18.51,628200.0,13.7413,14.1618,13.7413,14.1542,628200.0
2009-01-23 13:20:00,18.51,18.66,18.31,18.42,827900.0,14.1542,14.2689,14.0013,14.0854,827900.0
2009-01-23 13:30:00,18.41,18.53,18.34,18.39,440600.0,14.0777,14.1695,14.0242,14.0624,440600.0
2009-01-23 13:40:00,18.37,18.55,18.37,18.46,242600.0,14.0471,14.1848,14.0471,14.116,242600.0
2009-01-23 13:50:00,18.44,18.58,18.32,18.57,345100.0,14.1007,14.2077,14.0089,14.2001,345100.0
2009-01-23 14:00:00,18.57,18.63,18.42,18.42,373000.0,14.2001,14.246,14.0854,14.0854,373000.0
2009-01-23 14:10:00,18.43,18.43,18.19,18.33,359000.0,14.093,14.093,13.9095,14.0166,359000.0
2009-01-23 14:20:00,18.32,18.48,18.24,18.29,350800.0,14.0089,14.1313,13.9477,13.986,350800.0
2009-01-23 14:30:00,18.29,18.36,17.99,18.13,469100.0,13.986,14.0395,13.7566,13.8636,469100.0
2009-01-23 14:40:00,18.13,18.37,18.05,18.26,612400.0,13.8636,14.0471,13.8024,13.963,612400.0
2009-01-23 14:50:00,18.26,18.27,18.01,18.11,647100.0,13.963,13.9707,13.7719,13.8483,647100.0
2009-01-23 15:00:00,18.11,18.36,18.01,18.02,656200.0,13.8483,14.0395,13.7719,13.7795,656200.0
2009-01-23 15:10:00,18.01,18.1,17.95,18.04,529900.0,13.7719,13.8407,13.726,13.7948,529900.0
2009-01-23 15:20:00,18.04,18.13,17.96,18.0,427000.0,13.7948,13.8636,13.7336,13.7642,427000.0
2009-01-23 15:30:00,18.0,18.18,17.94,18.15,467100.0,13.7642,13.9018,13.7183,13.8789,467100.0
2009-01-23 15:40:00,18.16,18.29,18.13,18.29,628600.0,13.8866,13.986,13.8636,13.986,628600.0
2009-01-23 15:50:00,18.29,18.33,18.19,18.25,1206800.0,13.986,14.0166,13.9095,13.9554,1206800.0
2009-01-26 09:30:00,18.6,19.5,18.6,19.29,1029800.0,14.223,14.9112,14.223,14.7506,1029800.0
2009-01-26 09:40:00,19.3,19.64,19.24,19.32,979000.0,14.7583,15.0183,14.7124,14.7736,979000.0
2009-01-26 09:50:00,19.31,19.48,19.05,19.13,496400.0,14.7659,14.8959,14.5671,14.6283,496400.0
2009-01-26 10:00:00,19.14,19.71,19.12,19.64,757300.0,14.6359,15.0718,14.6206,15.0183,757300.0
2009-01-26 10:10:00,19.66,19.75,19.44,19.46,475900.0,15.0336,15.1024,14.8653,14.8806,475900.0
2009-01-26 10:20:00,19.45,19.66,19.42,19.44,539500.0,14.873,15.0336,14.8501,14.8653,539500.0
2009-01-26 10:30:00,19.44,19.5,19.27,19.28,368100.0,14.8653,14.9112,14.7353,14.743,368100.0
2009-01-26 10:40:00,19.29,19.38,19.2,19.37,429400.0,14.7506,14.8195,14.6818,14.8118,429400.0
2009-01-26 10:50:00,19.36,19.36,19.17,19.22,359400.0,14.8042,14.8042,14.6589,14.6971,359400.0
2009-01-26 11:00:00,19.22,19.43,19.22,19.24,463000.0,14.6971,14.8577,14.6971,14.7124,463000.0
2009-01-26 11:10:00,19.23,19.34,19.15,19.15,416700.0,14.7048,14.7889,14.6436,14.6436,416700.0
2009-01-26 11:20:00,19.15,19.27,19.1,19.25,293700.0,14.6436,14.7353,14.6054,14.7201,293700.0
2009-01-26 11:30:00,19.25,19.28,19.15,19.19,244100.0,14.7201,14.743,14.6436,14.6742,244100.0
2009-01-26 11:40:00,19.19,19.24,19.09,19.09,325500.0,14.6742,14.7124,14.5977,14.5977,325500.0
2009-01-26 11:50:00,19.1,19.25,19.04,19.24,241800.0,14.6054,14.7201,14.5595,14.7124,241800.0
2009-01-26 12:00:00,19.23,19.33,19.22,19.32,273300.0,14.7048,14.7812,14.6971,14.7736,273300.0
2009-01-26 12:10:00,19.32,19.42,19.29,19.31,316900.0,14.7736,14.8501,14.7506,14.7659,316900.0
2009-01-26 12:20:00,19.31,19.52,19.31,19.47,339400.0,14.7659,14.9265,14.7659,14.8883,339400.0
2009-01-26 12:30:00,19.47,19.52,19.2,19.27,286900.0,14.8883,14.9265,14.6818,14.7353,286900.0
2009-01-26 12:40:00,19.26,19.32,19.12,19.16,303000.0,14.7277,14.7736,14.6206,14.6512,303000.0
2009-01-26 12:50:00,19.16,19.22,19.01,19.04,268300.0,14.6512,14.6971,14.5365,14.5595,268300.0
2009-01-26 13:00:00,19.03,19.12,18.89,18.95,472000.0,14.5518,14.6206,14.4448,14.4907,472000.0
2009-01-26 13:10:00,18.96,18.98,18.84,18.86,257200.0,14.4983,14.5136,14.4065,14.4218,257200.0
2009-01-26 13:20:00,18.86,19.01,18.76,18.92,407000.0,14.4218,14.5365,14.3454,14.4677,407000.0
2009-01-26 13:30:00,18.92,18.92,18.71,18.8,289400.0,14.4677,14.4677,14.3071,14.376,289400.0
2009-01-26 13:40:00,18.8,19.04,18.79,18.84,375200.0,14.376,14.5595,14.3683,14.4065,375200.0
2009-01-26 13:50:00,18.84,18.86,18.7,18.8,287900.0,14.4065,14.4218,14.2995,14.376,287900.0
2009-01-26 14:00:00,18.8,18.8,18.56,18.69,339300.0,14.376,14.376,14.1924,14.2918,339300.0
2009-01-26 14:10:00,18.7,18.74,18.43,18.55,331500.0,14.2995,14.3301,14.093,14.1848,331500.0
2009-01-26 14:20:00,18.55,18.81,18.53,18.72,356200.0,14.1848,14.3836,14.1695,14.3148,356200.0
2009-01-26 14:30:00,18.72,18.86,18.66,18.81,250500.0,14.3148,14.4218,14.2689,14.3836,250500.0
2009-01-26 14:40:00,18.8,18.91,18.71,18.86,364300.0,14.376,14.4601,14.3071,14.4218,364300.0
2009-01-26 14:50:00,18.86,18.98,18.81,18.9,445200.0,14.4218,14.5136,14.3836,14.4524,445200.0
2009-01-26 15:00:00,18.9,19.04,18.86,19.01,404000.0,14.4524,14.5595,14.4218,14.5365,404000.0
2009-01-26 15:10:00,19.02,19.12,18.86,18.99,430900.0,14.5442,14.6206,14.4218,14.5212,430900.0
2009-01-26 15:20:00,18.98,19.16,18.94,19.01,340300.0,14.5136,14.6512,14.483,14.5365,340300.0
2009-01-26 15:30:00,19.01,19.1,18.93,18.95,496900.0,14.5365,14.6054,14.4754,14.4907,496900.0
2009-01-26 15:40:00,18.93,19.02,18.81,18.89,673800.0,14.4754,14.5442,14.3836,14.4448,673800.0
2009-01-26 15:50:00,18.9,18.92,18.81,18.88,591200.0,14.4524,14.4677,14.3836,14.4371,591200.0
2009-01-27 09:30:00,18.86,19.42,18.7,18.94,515900.0,14.4218,14.8501,14.2995,14.483,515900.0
2009-01-27 09:40:00,18.94,18.97,18.43,18.46,641500.0,14.483,14.5059,14.093,14.116,641500.0
2009-01-27 09:50:00,18.45,18.53,18.34,18.51,512400.0,14.1083,14.1695,14.0242,14.1542,512400.0
2009-01-27 10:00:00,18.51,18.55,18.09,18.13,559500.0,14.1542,14.1848,13.833,13.8636,559500.0
2009-01-27 10:10:00,18.14,18.35,18.1,18.26,601300.0,13.8713,14.0318,13.8407,13.963,601300.0
2009-01-27 10:20:00,18.25,18.57,18.25,18.3,469500.0,13.9554,14.2001,13.9554,13.9936,469500.0
2009-01-27 10:30:00,18.29,18.44,18.22,18.3,355700.0,13.986,14.1007,13.9324,13.9936,355700.0
2009-01-27 10:40:00,18.29,18.36,18.21,18.23,217300.0,13.986,14.0395,13.9248,13.9401,217300.0
2009-01-27 10:50:00,18.22,18.53,18.21,18.5,287900.0,13.9324,14.1695,13.9248,14.1465,287900.0
2009-01-27 11:00:00,18.5,18.73,18.44,18.67,301500.0,14.1465,14.3224,14.1007,14.2765,301500.0
2009-01-27 11:10:00,18.67,18.73,18.59,18.63,267200.0,14.2765,14.3224,14.2154,14.246,267200.0
2009-01-27 11:20:00,18.62,18.65,18.52,18.57,298200.0,14.2383,14.2612,14.1618,14.2001,298200.0
2009-01-27 11:30:00,18.57,18.66,18.5,18.64,296700.0,14.2001,14.2689,14.1465,14.2536,296700.0
2009-01-27 11:40:00,18.64,18.67,18.57,18.57,251200.0,14.2536,14.2765,14.2001,14.2001,251200.0
2009-01-27 11:50:00,18.57,18.67,18.5,18.53,266900.0,14.2001,14.2765,14.1465,14.1695,266900.0
2009-01-27 12:00:00,18.53,18.57,18.49,18.53,260600.0,14.1695,14.2001,14.1389,14.1695,260600.0
2009-01-27 12:10:00,18.54,18.67,18.53,18.63,243900.0,14.1771,14.2765,14.1695,14.246,243900.0
2009-01-27 12:20:00,18.63,18.82,18.59,18.82,283800.0,14.246,14.3912,14.2154,14.3912,283800.0
2009-01-27 12:30:00,18.82,18.87,18.78,18.8,267900.0,14.3912,14.4295,14.3607,14.376,267900.0
2009-01-27 12:40:00,18.81,18.89,18.72,18.76,223000.0,14.3836,14.4448,14.3148,14.3454,223000.0
2009-01-27 12:50:00,18.76,18.82,18.7,18.73,306400.0,14.3454,14.3912,14.2995,14.3224,306400.0
2009-01-27 13:00:00,18.74,18.75,18.6,18.64,307900.0,14.3301,14.3377,14.223,14.2536,307900.0
2009-01-27 13:10:00,18.64,18.77,18.58,18.6,284800.0,14.2536,14.353,14.2077,14.223,284800.0
2009-01-27 13:20:00,18.59,18.8,18.56,18.58,318600.0,14.2154,14.376,14.1924,14.2077,318600.0
2009-01-27 13:30:00,18.58,18.65,18.52,18.57,340800.0,14.2077,14.2612,14.1618,14.2001,340800.0
2009-01-27 13:40:00,18.58,18.7,18.52,18.58,282900.0,14.2077,14.2995,14.1618,14.2077,282900.0
2009-01-27 13:50:00,18.58,18.65,18.5,18.5,274200.0,14.2077,14.2612,14.1465,14.1465,274200.0
2009-01-27 14:00:00,18.5,18.55,18.33,18.39,401900.0,14.1465,14.1848,14.0166,14.0624,401900.0
2009-01-27 14:10:00,18.38,18.44,18.26,18.35,435900.0,14.0548,14.1007,13.963,14.0318,435900.0
2009-01-27 14:20:00,18.35,18.39,18.14,18.2,391600.0,14.0318,14.0624,13.8713,13.9171,391600.0
2009-01-27 14:30:00,18.2,18.38,18.15,18.21,363400.0,13.9171,14.0548,13.8789,13.9248,363400.0
2009-01-27 14:40:00,18.21,18.47,18.19,18.29,307600.0,13.9248,14.1236,13.9095,13.986,307600.0
2009-01-27 14:50:00,18.3,18.57,18.29,18.52,337700.0,13.9936,14.2001,13.986,14.1618,337700.0
2009-01-27 15:00:00,18.52,18.57,18.34,18.5,436900.0,14.1618,14.2001,14.0242,14.1465,436900.0
2009-01-27 15:10:00,18.51,18.63,18.44,18.53,309200.0,14.1542,14.246,14.1007,14.1695,309200.0
2009-01-27 15:20:00,18.52,18.7,18.5,18.65,276200.0,14.1618,14.2995,14.1465,14.2612,276200.0
2009-01-27 15:30:00,18.64,18.65,18.51,18.53,357600.0,14.2536,14.2612,14.1542,14.1695,357600.0
2009-01-27 15:40:00,18.53,18.55,18.47,18.51,507800.0,14.1695,14.1848,14.1236,14.1542,507800.0
2009-01-27 15:50:00,18.52,18.64,18.48,18.58,829800.0,14.1618,14.2536,14.1313,14.2077,829800.0
2009-01-28 09:30:00,18.97,19.17,18.66,19.08,436800.0,14.5059,14.6589,14.2689,14.5901,436800.0
2009-01-28 09:40:00,19.09,19.32,19.06,19.25,575400.0,14.5977,14.7736,14.5748,14.7201,575400.0
2009-01-28 09:50:00,19.24,19.45,19.11,19.12,520900.0,14.7124,14.873,14.613,14.6206,520900.0
2009-01-28 10:00:00,19.13,19.26,19.02,19.13,397000.0,14.6283,14.7277,14.5442,14.6283,397000.0
2009-01-28 10:10:00,19.14,19.26,19.09,19.26,321400.0,14.6359,14.7277,14.5977,14.7277,321400.0
2009-01-28 10:20:00,19.25,19.37,19.24,19.37,205000.0,14.7201,14.8118,14.7124,14.8118,205000.0
2009-01-28 10:30:00,19.37,19.6,19.24,19.51,612200.0,14.8118,14.9877,14.7124,14.9189,612200.0
2009-01-28 10:40:00,19.51,19.65,19.41,19.58,423600.0,14.9189,15.0259,14.8424,14.9724,423600.0
2009-01-28 10:50:00,19.57,19.7,19.47,19.5,537700.0,14.9648,15.0642,14.8883,14.9112,537700.0
2009-01-28 11:00:00,19.5,19.65,19.45,19.58,308900.0,14.9112,15.0259,14.873,14.9724,308900.0
2009-01-28 11:10:00,19.58,19.58,19.35,19.45,271200.0,14.9724,14.9724,14.7965,14.873,271200.0
2009-01-28 11:20:00,19.45,19.5,19.37,19.43,200100.0,14.873,14.9112,14.8118,14.8577,200100.0
2009-01-28 11:30:00,19.44,19.47,19.12,19.13,316700.0,14.8653,14.8883,14.6206,14.6283,316700.0
2009-01-28 11:40:00,19.13,19.24,19.11,19.12,270700.0,14.6283,14.7124,14.613,14.6206,270700.0
2009-01-28 11:50:00,19.13,19.25,19.13,19.21,214700.0,14.6283,14.7201,14.6283,14.6895,214700.0
2009-01-28 12:00:00,19.21,19.3,19.19,19.27,186700.0,14.6895,14.7583,14.6742,14.7353,186700.0
2009-01-28 12:10:00,19.27,19.28,19.24,19.26,150300.0,14.7353,14.743,14.7124,14.7277,150300.0
2009-01-28 12:20:00,19.26,19.27,19.22,19.25,154300.0,14.7277,14.7353,14.6971,14.7201,154300.0
2009-01-28 12:30:00,19.25,19.38,19.23,19.37,268600.0,14.7201,14.8195,14.7048,14.8118,268600.0
2009-01-28 12:40:00,19.38,19.43,19.33,19.43,144900.0,14.8195,14.8577,14.7812,14.8577,144900.0
2009-01-28 12:50:00,19.43,19.46,19.32,19.35,216900.0,14.8577,14.8806,14.7736,14.7965,216900.0
2009-01-28 13:00:00,19.36,19.49,19.31,19.45,119800.0,14.8042,14.9036,14.7659,14.873,119800.0
2009-01-28 13:10:00,19.45,19.45,19.29,19.3,127300.0,14.873,14.873,14.7506,14.7583,127300.0
2009-01-28 13:20:00,19.3,19.45,19.27,19.44,109700.0,14.7583,14.873,14.7353,14.8653,109700.0
2009-01-28 13:30:00,19.44,19.49,19.4,19.41,181800.0,14.8653,14.9036,14.8348,14.8424,181800.0
2009-01-28 13:40:00,19.39,19.7,19.39,19.69,344600.0,14.8271,15.0642,14.8271,15.0565,344600.0
2009-01-28 13:50:00,19.68,19.7,19.47,19.48,220700.0,15.0489,15.0642,14.8883,14.8959,220700.0
2009-01-28 14:00:00,19.48,19.59,19.46,19.57,153500.0,14.8959,14.98,14.8806,14.9648,153500.0
2009-01-28 14:10:00,19.57,19.68,19.52,19.66,276600.0,14.9648,15.0489,14.9265,15.0336,276600.0
2009-01-28 14:20:00,19.65,19.69,19.28,19.44,597000.0,15.0259,15.0565,14.743,14.8653,597000.0
2009-01-28 14:30:00,19.45,19.47,19.31,19.42,415200.0,14.873,14.8883,14.7659,14.8501,415200.0
2009-01-28 14:40:00,19.42,19.44,19.35,19.41,341300.0,14.8501,14.8653,14.7965,14.8424,341300.0
2009-01-28 14:50:00,19.41,19.49,19.32,19.48,353100.0,14.8424,14.9036,14.7736,14.8959,353100.0
2009-01-28 15:00:00,19.48,19.55,19.25,19.34,471100.0,14.8959,14.9495,14.7201,14.7889,471100.0
2009-01-28 15:10:00,19.34,19.4,19.26,19.37,417800.0,14.7889,14.8348,14.7277,14.8118,417800.0
2009-01-28 15:20:00,19.38,19.5,19.25,19.31,435300.0,14.8195,14.9112,14.7201,14.7659,435300.0
2009-01-28 15:30:00,19.31,19.37,19.25,19.33,435700.0,14.7659,14.8118,14.7201,14.7812,435700.0
2009-01-28 15:40:00,19.33,19.57,19.32,19.55,640400.0,14.7812,14.9648,14.7736,14.9495,640400.0
2009-01-28 15:50:00,19.56,19.57,19.4,19.44,861200.0,14.9571,14.9648,14.8348,14.8653,861200.0
2009-01-29 09:30:00,19.09,19.14,18.4,18.43,667700.0,14.5977,14.6359,14.0701,14.093,667700.0
2009-01-29 09:40:00,18.45,18.7,18.41,18.55,687600.0,14.1083,14.2995,14.0777,14.1848,687600.0
2009-01-29 09:50:00,18.55,18.71,18.19,18.25,659100.0,14.1848,14.3071,13.9095,13.9554,659100.0
2009-01-29 10:00:00,18.25,18.28,18.05,18.22,700100.0,13.9554,13.9783,13.8024,13.9324,700100.0
2009-01-29 10:10:00,18.23,18.35,18.13,18.33,620200.0,13.9401,14.0318,13.8636,14.0166,620200.0
2009-01-29 10:20:00,18.33,18.48,18.25,18.45,583400.0,14.0166,14.1313,13.9554,14.1083,583400.0
2009-01-29 10:30:00,18.45,18.5,18.16,18.32,745600.0,14.1083,14.1465,13.8866,14.0089,745600.0
2009-01-29 10:40:00,18.34,18.34,18.19,18.3,656200.0,14.0242,14.0242,13.9095,13.9936,656200.0
2009-01-29 10:50:00,18.3,18.36,18.2,18.31,340700.0,13.9936,14.0395,13.9171,14.0013,340700.0
2009-01-29 11:00:00,18.31,18.31,18.06,18.16,362400.0,14.0013,14.0013,13.8101,13.8866,362400.0
2009-01-29 11:10:00,18.16,18.25,18.12,18.12,274600.0,13.8866,13.9554,13.856,13.856,274600.0
2009-01-29 11:20:00,18.12,18.15,18.04,18.04,343300.0,13.856,13.8789,13.7948,13.7948,343300.0
2009-01-29 11:30:00,18.04,18.08,18.02,18.06,236500.0,13.7948,13.8254,13.7795,13.8101,236500.0
2009-01-29 11:40:00,18.06,18.16,18.05,18.11,282800.0,13.8101,13.8866,13.8024,13.8483,282800.0
2009-01-29 11:50:00,18.11,18.15,18.06,18.11,198700.0,13.8483,13.8789,13.8101,13.8483,198700.0
2009-01-29 12:00:00,18.11,18.12,18.03,18.1,271000.0,13.8483,13.856,13.7871,13.8407,271000.0
2009-01-29 12:10:00,18.09,18.26,18.09,18.26,357500.0,13.833,13.963,13.833,13.963,357500.0
2009-01-29 12:20:00,18.26,18.36,18.23,18.31,256100.0,13.963,14.0395,13.9401,14.0013,256100.0
2009-01-29 12:30:00,18.31,18.45,18.23,18.36,275900.0,14.0013,14.1083,13.9401,14.0395,275900.0
2009-01-29 12:40:00,18.36,18.36,18.24,18.28,185400.0,14.0395,14.0395,13.9477,13.9783,185400.0
2009-01-29 12:50:00,18.28,18.29,18.15,18.23,261000.0,13.9783,13.986,13.8789,13.9401,261000.0
2009-01-29 13:00:00,18.23,18.23,18.13,18.14,159700.0,13.9401,13.9401,13.8636,13.8713,159700.0
2009-01-29 13:10:00,18.13,18.22,18.13,18.15,153400.0,13.8636,13.9324,13.8636,13.8789,153400.0
2009-01-29 13:20:00,18.16,18.16,18.07,18.09,314600.0,13.8866,13.8866,13.8177,13.833,314600.0
2009-01-29 13:30:00,18.09,18.11,18.02,18.03,352300.0,13.833,13.8483,13.7795,13.7871,352300.0
2009-01-29 13:40:00,18.03,18.14,18.03,18.06,213900.0,13.7871,13.8713,13.7871,13.8101,213900.0
2009-01-29 13:50:00,18.06,18.08,18.0,18.05,186400.0,13.8101,13.8254,13.7642,13.8024,186400.0
2009-01-29 14:00:00,18.06,18.13,18.01,18.09,206200.0,13.8101,13.8636,13.7719,13.833,206200.0
2009-01-29 14:10:00,18.09,18.18,18.08,18.15,258100.0,13.833,13.9018,13.8254,13.8789,258100.0
2009-01-29 14:20:00,18.15,18.18,18.03,18.18,326000.0,13.8789,13.9018,13.7871,13.9018,326000.0
2009-01-29 14:30:00,18.18,18.19,18.09,18.14,298800.0,13.9018,13.9095,13.833,13.8713,298800.0
2009-01-29 14:40:00,18.13,18.18,17.97,18.0,716700.0,13.8636,13.9018,13.7413,13.7642,716700.0
2009-01-29 14:50:00,18.0,18.13,18.0,18.09,559800.0,13.7642,13.8636,13.7642,13.833,559800.0
2009-01-29 15:00:00,18.1,18.17,18.05,18.14,491600.0,13.8407,13.8942,13.8024,13.8713,491600.0
2009-01-29 15:10:00,18.15,18.21,18.11,18.11,346900.0,13.8789,13.9248,13.8483,13.8483,346900.0
2009-01-29 15:20:00,18.12,18.13,17.99,18.07,499400.0,13.856,13.8636,13.7566,13.8177,499400.0
2009-01-29 15:30:00,18.06,18.06,17.87,17.95,629500.0,13.8101,13.8101,13.6648,13.726,629500.0
2009-01-29 15:40:00,17.95,18.06,17.93,18.01,665700.0,13.726,13.8101,13.7107,13.7719,665700.0
2009-01-29 15:50:00,18.0,18.09,17.98,18.05,924800.0,13.7642,13.833,13.7489,13.8024,924800.0
2009-01-30 09:30:00,18.49,18.63,17.95,17.95,553000.0,14.1389,14.246,13.726,13.726,553000.0
2009-01-30 09:40:00,17.95,18.15,17.84,17.98,384000.0,13.726,13.8789,13.6419,13.7489,384000.0
2009-01-30 09:50:00,17.99,18.05,17.72,17.76,403900.0,13.7566,13.8024,13.5501,13.5807,403900.0
2009-01-30 10:00:00,17.76,17.82,17.68,17.69,287300.0,13.5807,13.6266,13.5195,13.5272,287300.0
2009-01-30 10:10:00,17.69,17.71,17.5,17.53,469200.0,13.5272,13.5425,13.3819,13.4048,469200.0
2009-01-30 10:20:00,17.53,17.58,17.36,17.41,552300.0,13.4048,13.443,13.2748,13.313,552300.0
2009-01-30 10:30:00,17.41,17.47,17.28,17.44,400500.0,13.313,13.3589,13.2136,13.336,400500.0
2009-01-30 10:40:00,17.44,17.62,17.42,17.52,379600.0,13.336,13.4736,13.3207,13.3972,379600.0
2009-01-30 10:50:00,17.52,17.62,17.45,17.55,319600.0,13.3972,13.4736,13.3436,13.4201,319600.0
2009-01-30 11:00:00,17.54,17.79,17.52,17.76,425600.0,13.4125,13.6036,13.3972,13.5807,425600.0
2009-01-30 11:10:00,17.76,17.78,17.38,17.56,294400.0,13.5807,13.596,13.2901,13.4277,294400.0
2009-01-30 11:20:00,17.56,17.66,17.55,17.62,249000.0,13.4277,13.5042,13.4201,13.4736,249000.0
2009-01-30 11:30:00,17.62,17.7,17.62,17.64,175100.0,13.4736,13.5348,13.4736,13.4889,175100.0
2009-01-30 11:40:00,17.64,17.74,17.57,17.72,223000.0,13.4889,13.5654,13.4354,13.5501,223000.0
2009-01-30 11:50:00,17.72,17.75,17.61,17.61,237400.0,13.5501,13.573,13.466,13.466,237400.0
2009-01-30 12:00:00,17.62,17.65,17.5,17.56,272200.0,13.4736,13.4966,13.3819,13.4277,272200.0
2009-01-30 12:10:00,17.56,17.65,17.56,17.62,209300.0,13.4277,13.4966,13.4277,13.4736,209300.0
2009-01-30 12:20:00,17.63,17.64,17.54,17.54,140200.0,13.4813,13.4889,13.4125,13.4125,140200.0
2009-01-30 12:30:00,17.54,17.55,17.44,17.47,151000.0,13.4125,13.4201,13.336,13.3589,151000.0
2009-01-30 12:40:00,17.46,17.77,17.45,17.64,295700.0,13.3513,13.5883,13.3436,13.4889,295700.0
2009-01-30 12:50:00,17.65,17.82,17.64,17.82,330700.0,13.4966,13.6266,13.4889,13.6266,330700.0
2009-01-30 13:00:00,17.81,17.98,17.8,17.94,341200.0,13.6189,13.7489,13.6113,13.7183,341200.0
2009-01-30 13:10:00,17.95,17.99,17.84,17.86,269500.0,13.726,13.7566,13.6419,13.6572,269500.0
2009-01-30 13:20:00,17.85,17.87,17.66,17.78,365700.0,13.6495,13.6648,13.5042,13.596,365700.0
2009-01-30 13:30:00,17.78,17.78,17.5,17.52,432500.0,13.596,13.596,13.3819,13.3972,432500.0
2009-01-30 13:40:00,17.51,17.53,17.43,17.47,351600.0,13.3895,13.4048,13.3283,13.3589,351600.0
2009-01-30 13:50:00,17.48,17.6,17.43,17.59,276400.0,13.3666,13.4583,13.3283,13.4507,276400.0
2009-01-30 14:00:00,17.59,17.65,17.5,17.51,247500.0,13.4507,13.4966,13.3819,13.3895,247500.0
2009-01-30 14:10:00,17.51,17.62,17.5,17.54,223800.0,13.3895,13.4736,13.3819,13.4125,223800.0
2009-01-30 14:20:00,17.55,17.61,17.44,17.58,298200.0,13.4201,13.466,13.336,13.443,298200.0
2009-01-30 14:30:00,17.58,17.67,17.57,17.62,360200.0,13.443,13.5119,13.4354,13.4736,360200.0
2009-01-30 14:40:00,17.61,17.61,17.49,17.49,208300.0,13.466,13.466,13.3742,13.3742,208300.0
2009-01-30 14:50:00,17.49,17.5,17.39,17.46,212100.0,13.3742,13.3819,13.2978,13.3513,212100.0
2009-01-30 15:00:00,17.47,17.55,17.37,17.42,386100.0,13.3589,13.4201,13.2825,13.3207,386100.0
2009-01-30 15:10:00,17.43,17.52,17.36,17.36,327700.0,13.3283,13.3972,13.2748,13.2748,327700.0
2009-01-30 15:20:00,17.36,17.38,17.25,17.25,528800.0,13.2748,13.2901,13.1907,13.1907,528800.0
2009-01-30 15:30:00,17.25,17.27,17.13,17.18,554900.0,13.1907,13.206,13.0989,13.1372,554900.0
2009-01-30 15:40:00,17.18,17.29,17.12,17.23,827400.0,13.1372,13.2213,13.0913,13.1754,827400.0
2009-01-30 15:50:00,17.23,17.27,17.15,17.26,1248000.0,13.1754,13.206,13.1142,13.1983,1248000.0
2009-02-02 09:30:00,16.89,17.05,16.69,17.05,458000.0,12.9154,13.0378,12.7625,13.0378,458000.0
2009-02-02 09:40:00,17.05,17.05,16.74,16.82,411800.0,13.0378,13.0378,12.8007,12.8619,411800.0
2009-02-02 09:50:00,16.83,16.94,16.75,16.87,399400.0,12.8695,12.9536,12.8084,12.9001,399400.0
2009-02-02 10:00:00,16.88,17.03,16.86,17.0,525800.0,12.9078,13.0225,12.8925,12.9995,525800.0
2009-02-02 10:10:00,17.0,17.28,16.99,17.2,357300.0,12.9995,13.2136,12.9919,13.1525,357300.0
2009-02-02 10:20:00,17.22,17.39,17.16,17.21,435200.0,13.1678,13.2978,13.1219,13.1601,435200.0
2009-02-02 10:30:00,17.21,17.4,17.15,17.3,347900.0,13.1601,13.3054,13.1142,13.2289,347900.0
2009-02-02 10:40:00,17.31,17.34,17.14,17.2,386900.0,13.2366,13.2595,13.1066,13.1525,386900.0
2009-02-02 10:50:00,17.19,17.27,17.06,17.19,220400.0,13.1448,13.206,13.0454,13.1448,220400.0
2009-02-02 11:00:00,17.19,17.25,17.13,17.15,409500.0,13.1448,13.1907,13.0989,13.1142,409500.0
2009-02-02 11:10:00,17.16,17.27,17.15,17.26,188900.0,13.1219,13.206,13.1142,13.1983,188900.0
2009-02-02 11:20:00,17.26,17.34,17.19,17.34,379300.0,13.1983,13.2595,13.1448,13.2595,379300.0
2009-02-02 11:30:00,17.35,17.39,17.24,17.24,287600.0,13.2672,13.2978,13.1831,13.1831,287600.0
2009-02-02 11:40:00,17.23,17.29,17.14,17.24,408500.0,13.1754,13.2213,13.1066,13.1831,408500.0
2009-02-02 11:50:00,17.24,17.29,17.18,17.22,214900.0,13.1831,13.2213,13.1372,13.1678,214900.0
2009-02-02 12:00:00,17.23,17.35,17.2,17.27,253100.0,13.1754,13.2672,13.1525,13.206,253100.0
2009-02-02 12:10:00,17.26,17.29,17.21,17.28,149200.0,13.1983,13.2213,13.1601,13.2136,149200.0
2009-02-02 12:20:00,17.28,17.34,17.24,17.33,136600.0,13.2136,13.2595,13.1831,13.2519,136600.0
2009-02-02 12:30:00,17.33,17.53,17.33,17.5,217200.0,13.2519,13.4048,13.2519,13.3819,217200.0
2009-02-02 12:40:00,17.51,17.55,17.43,17.49,177300.0,13.3895,13.4201,13.3283,13.3742,177300.0
2009-02-02 12:50:00,17.5,17.51,17.35,17.39,216700.0,13.3819,13.3895,13.2672,13.2978,216700.0
2009-02-02 13:00:00,17.39,17.41,17.28,17.31,112700.0,13.2978,13.313,13.2136,13.2366,112700.0
2009-02-02 13:10:00,17.31,17.31,17.18,17.26,147400.0,13.2366,13.2366,13.1372,13.1983,147400.0
2009-02-02 13:20:00,17.27,17.29,17.18,17.2,131400.0,13.206,13.2213,13.1372,13.1525,131400.0
2009-02-02 13:30:00,17.21,17.32,17.2,17.31,160900.0,13.1601,13.2442,13.1525,13.2366,160900.0
2009-02-02 13:40:00,17.32,17.43,17.3,17.43,155300.0,13.2442,13.3283,13.2289,13.3283,155300.0
2009-02-02 13:50:00,17.42,17.42,17.2,17.2,165500.0,13.3207,13.3207,13.1525,13.1525,165500.0
2009-02-02 14:00:00,17.21,17.24,17.15,17.19,222200.0,13.1601,13.1831,13.1142,13.1448,222200.0
2009-02-02 14:10:00,17.19,17.23,17.15,17.17,150000.0,13.1448,13.1754,13.1142,13.1295,150000.0
2009-02-02 14:20:00,17.17,17.18,16.97,16.99,260000.0,13.1295,13.1372,12.9766,12.9919,260000.0
2009-02-02 14:30:00,17.0,17.01,16.94,16.96,182400.0,12.9995,13.0072,12.9536,12.9689,182400.0
2009-02-02 14:40:00,16.97,17.04,16.92,16.95,156400.0,12.9766,13.0301,12.9384,12.9613,156400.0
2009-02-02 14:50:00,16.96,16.99,16.94,16.95,165200.0,12.9689,12.9919,12.9536,12.9613,165200.0
2009-02-02 15:00:00,16.95,17.08,16.94,17.08,292400.0,12.9613,13.0607,12.9536,13.0607,292400.0
2009-02-02 15:10:00,17.08,17.12,17.06,17.07,157700.0,13.0607,13.0913,13.0454,13.0531,157700.0
2009-02-02 15:20:00,17.06,17.1,17.02,17.1,245800.0,13.0454,13.076,13.0148,13.076,245800.0
2009-02-02 15:30:00,17.1,17.24,17.1,17.19,337300.0,13.076,13.1831,13.076,13.1448,337300.0
2009-02-02 15:40:00,17.19,17.32,17.17,17.19,359000.0,13.1448,13.2442,13.1295,13.1448,359000.0
2009-02-02 15:50:00,17.19,17.23,17.11,17.13,601200.0,13.1448,13.1754,13.0836,13.0989,601200.0
2009-02-03 09:30:00,17.27,17.39,17.12,17.16,352200.0,13.206,13.2978,13.0913,13.1219,352200.0
2009-02-03 09:40:00,17.15,17.24,16.98,17.07,509100.0,13.1142,13.1831,12.9842,13.0531,509100.0
2009-02-03 09:50:00,17.08,17.18,16.99,17.14,256700.0,13.0607,13.1372,12.9919,13.1066,256700.0
2009-02-03 10:00:00,17.14,17.38,17.09,17.3,367000.0,13.1066,13.2901,13.0684,13.2289,367000.0
2009-02-03 10:10:00,17.31,17.38,17.22,17.25,379900.0,13.2366,13.2901,13.1678,13.1907,379900.0
2009-02-03 10:20:00,17.26,17.44,17.25,17.4,331700.0,13.1983,13.336,13.1907,13.3054,331700.0
2009-02-03 10:30:00,17.4,17.47,17.34,17.37,563600.0,13.3054,13.3589,13.2595,13.2825,563600.0
2009-02-03 10:40:00,17.36,17.65,17.35,17.55,563100.0,13.2748,13.4966,13.2672,13.4201,563100.0
2009-02-03 10:50:00,17.55,17.56,17.44,17.46,255700.0,13.4201,13.4277,13.336,13.3513,255700.0
2009-02-03 11:00:00,17.47,17.54,17.44,17.46,373200.0,13.3589,13.4125,13.336,13.3513,373200.0
2009-02-03 11:10:00,17.46,17.5,17.41,17.44,392000.0,13.3513,13.3819,13.313,13.336,392000.0
2009-02-03 11:20:00,17.44,17.53,17.39,17.41,784100.0,13.336,13.4048,13.2978,13.313,784100.0
2009-02-03 11:30:00,17.41,17.45,17.29,17.32,195700.0,13.313,13.3436,13.2213,13.2442,195700.0
2009-02-03 11:40:00,17.32,17.35,17.29,17.35,202800.0,13.2442,13.2672,13.2213,13.2672,202800.0
2009-02-03 11:50:00,17.35,17.37,17.23,17.31,215600.0,13.2672,13.2825,13.1754,13.2366,215600.0
2009-02-03 12:00:00,17.31,17.35,17.27,17.28,458100.0,13.2366,13.2672,13.206,13.2136,458100.0
2009-02-03 12:10:00,17.28,17.33,17.21,17.23,375900.0,13.2136,13.2519,13.1601,13.1754,375900.0
2009-02-03 12:20:00,17.24,17.29,17.23,17.27,144200.0,13.1831,13.2213,13.1754,13.206,144200.0
2009-02-03 12:30:00,17.27,17.3,17.27,17.3,207100.0,13.206,13.2289,13.206,13.2289,207100.0
2009-02-03 12:40:00,17.3,17.31,17.24,17.26,182400.0,13.2289,13.2366,13.1831,13.1983,182400.0
2009-02-03 12:50:00,17.25,17.28,17.14,17.15,231500.0,13.1907,13.2136,13.1066,13.1142,231500.0
2009-02-03 13:00:00,17.15,17.19,17.11,17.12,207700.0,13.1142,13.1448,13.0836,13.0913,207700.0
2009-02-03 13:10:00,17.13,17.18,17.05,17.13,234400.0,13.0989,13.1372,13.0378,13.0989,234400.0
2009-02-03 13:20:00,17.13,17.13,17.01,17.04,195900.0,13.0989,13.0989,13.0072,13.0301,195900.0
2009-02-03 13:30:00,17.04,17.18,17.0,17.15,194400.0,13.0301,13.1372,12.9995,13.1142,194400.0
2009-02-03 13:40:00,17.14,17.2,17.1,17.16,235400.0,13.1066,13.1525,13.076,13.1219,235400.0
2009-02-03 13:50:00,17.15,17.16,17.01,17.06,224800.0,13.1142,13.1219,13.0072,13.0454,224800.0
2009-02-03 14:00:00,17.07,17.21,17.03,17.21,145300.0,13.0531,13.1601,13.0225,13.1601,145300.0
2009-02-03 14:10:00,17.2,17.29,17.19,17.25,378400.0,13.1525,13.2213,13.1448,13.1907,378400.0
2009-02-03 14:20:00,17.26,17.3,17.2,17.2,240400.0,13.1983,13.2289,13.1525,13.1525,240400.0
2009-02-03 14:30:00,17.21,17.39,17.21,17.34,330200.0,13.1601,13.2978,13.1601,13.2595,330200.0
2009-02-03 14:40:00,17.34,17.48,17.34,17.41,344700.0,13.2595,13.3666,13.2595,13.313,344700.0
2009-02-03 14:50:00,17.41,17.44,17.29,17.34,328900.0,13.313,13.336,13.2213,13.2595,328900.0
2009-02-03 15:00:00,17.34,17.49,17.29,17.49,442400.0,13.2595,13.3742,13.2213,13.3742,442400.0
2009-02-03 15:10:00,17.49,17.55,17.41,17.42,486200.0,13.3742,13.4201,13.313,13.3207,486200.0
2009-02-03 15:20:00,17.42,17.54,17.36,17.51,564100.0,13.3207,13.4125,13.2748,13.3895,564100.0
2009-02-03 15:30:00,17.5,17.52,17.39,17.44,356700.0,13.3819,13.3972,13.2978,13.336,356700.0
2009-02-03 15:40:00,17.44,17.47,17.33,17.36,514300.0,13.336,13.3589,13.2519,13.2748,514300.0
2009-02-03 15:50:00,17.37,17.48,17.36,17.37,855700.0,13.2825,13.3666,13.2748,13.2825,855700.0
2009-02-04 09:30:00,17.48,18.09,17.48,18.09,476500.0,13.3666,13.833,13.3666,13.833,476500.0
2009-02-04 09:40:00,18.08,18.21,18.04,18.08,498900.0,13.8254,13.9248,13.7948,13.8254,498900.0
2009-02-04 09:50:00,18.09,18.23,18.0,18.2,326100.0,13.833,13.9401,13.7642,13.9171,326100.0
2009-02-04 10:00:00,18.19,18.27,18.14,18.15,502200.0,13.9095,13.9707,13.8713,13.8789,502200.0
2009-02-04 10:10:00,18.16,18.48,18.15,18.32,683900.0,13.8866,14.1313,13.8789,14.0089,683900.0
2009-02-04 10:20:00,18.33,18.38,18.19,18.2,355000.0,14.0166,14.0548,13.9095,13.9171,355000.0
2009-02-04 10:30:00,18.17,18.4,18.03,18.17,649900.0,13.8942,14.0701,13.7871,13.8942,649900.0
2009-02-04 10:40:00,18.17,18.35,18.16,18.25,508000.0,13.8942,14.0318,13.8866,13.9554,508000.0
2009-02-04 10:50:00,18.24,18.38,18.21,18.31,373300.0,13.9477,14.0548,13.9248,14.0013,373300.0
2009-02-04 11:00:00,18.31,18.46,18.24,18.46,263300.0,14.0013,14.116,13.9477,14.116,263300.0
2009-02-04 11:10:00,18.47,18.54,18.32,18.35,349200.0,14.1236,14.1771,14.0089,14.0318,349200.0
2009-02-04 11:20:00,18.34,18.49,18.3,18.38,228200.0,14.0242,14.1389,13.9936,14.0548,228200.0
2009-02-04 11:30:00,18.38,18.44,18.3,18.41,157500.0,14.0548,14.1007,13.9936,14.0777,157500.0
2009-02-04 11:40:00,18.4,18.45,18.39,18.41,141000.0,14.0701,14.1083,14.0624,14.0777,141000.0
2009-02-04 11:50:00,18.41,18.48,18.39,18.41,145600.0,14.0777,14.1313,14.0624,14.0777,145600.0
2009-02-04 12:00:00,18.41,18.5,18.4,18.44,105800.0,14.0777,14.1465,14.0701,14.1007,105800.0
2009-02-04 12:10:00,18.45,18.47,18.39,18.46,169300.0,14.1083,14.1236,14.0624,14.116,169300.0
2009-02-04 12:20:00,18.46,18.47,18.38,18.39,147600.0,14.116,14.1236,14.0548,14.0624,147600.0
2009-02-04 12:30:00,18.39,18.48,18.38,18.46,77600.0,14.0624,14.1313,14.0548,14.116,77600.0
2009-02-04 12:40:00,18.46,18.58,18.46,18.57,111100.0,14.116,14.2077,14.116,14.2001,111100.0
2009-02-04 12:50:00,18.58,18.59,18.44,18.48,165600.0,14.2077,14.2154,14.1007,14.1313,165600.0
2009-02-04 13:00:00,18.49,18.54,18.42,18.53,345600.0,14.1389,14.1771,14.0854,14.1695,345600.0
2009-02-04 13:10:00,18.53,18.54,18.47,18.49,163900.0,14.1695,14.1771,14.1236,14.1389,163900.0
2009-02-04 13:20:00,18.5,18.6,18.5,18.59,163000.0,14.1465,14.223,14.1465,14.2154,163000.0
2009-02-04 13:30:00,18.59,18.62,18.3,18.37,432900.0,14.2154,14.2383,13.9936,14.0471,432900.0
2009-02-04 13:40:00,18.37,18.43,18.2,18.27,587200.0,14.0471,14.093,13.9171,13.9707,587200.0
2009-02-04 13:50:00,18.26,18.3,18.13,18.24,494700.0,13.963,13.9936,13.8636,13.9477,494700.0
2009-02-04 14:00:00,18.24,18.27,18.15,18.2,351600.0,13.9477,13.9707,13.8789,13.9171,351600.0
2009-02-04 14:10:00,18.2,18.3,18.2,18.26,240700.0,13.9171,13.9936,13.9171,13.963,240700.0
2009-02-04 14:20:00,18.26,18.32,18.22,18.27,572100.0,13.963,14.0089,13.9324,13.9707,572100.0
2009-02-04 14:30:00,18.27,18.43,18.25,18.43,411000.0,13.9707,14.093,13.9554,14.093,411000.0
2009-02-04 14:40:00,18.42,18.52,18.4,18.5,408600.0,14.0854,14.1618,14.0701,14.1465,408600.0
2009-02-04 14:50:00,18.5,18.61,18.43,18.57,559500.0,14.1465,14.2307,14.093,14.2001,559500.0
2009-02-04 15:00:00,18.57,18.72,18.49,18.71,1350700.0,14.2001,14.3148,14.1389,14.3071,1350700.0
2009-02-04 15:10:00,18.71,18.76,18.66,18.75,980700.0,14.3071,14.3454,14.2689,14.3377,980700.0
2009-02-04 15:20:00,18.75,18.75,18.55,18.64,857800.0,14.3377,14.3377,14.1848,14.2536,857800.0
2009-02-04 15:30:00,18.64,18.66,18.5,18.52,655600.0,14.2536,14.2689,14.1465,14.1618,655600.0
2009-02-04 15:40:00,18.52,18.57,18.46,18.5,451700.0,14.1618,14.2001,14.116,14.1465,451700.0
2009-02-04 15:50:00,18.49,18.56,18.46,18.46,803600.0,14.1389,14.1924,14.116,14.116,803600.0
2009-02-05 09:30:00,18.3,18.37,17.95,18.0,523400.0,13.9936,14.0471,13.726,13.7642,523400.0
2009-02-05 09:40:00,18.0,18.02,17.91,17.93,448000.0,13.7642,13.7795,13.6954,13.7107,448000.0
2009-02-05 09:50:00,17.94,17.99,17.77,17.83,341400.0,13.7183,13.7566,13.5883,13.6342,341400.0
2009-02-05 10:00:00,17.83,17.92,17.8,17.87,423200.0,13.6342,13.703,13.6113,13.6648,423200.0
2009-02-05 10:10:00,17.86,18.03,17.84,18.0,366800.0,13.6572,13.7871,13.6419,13.7642,366800.0
2009-02-05 10:20:00,18.0,18.08,17.98,17.98,364700.0,13.7642,13.8254,13.7489,13.7489,364700.0
2009-02-05 10:30:00,17.99,18.24,17.95,18.2,565600.0,13.7566,13.9477,13.726,13.9171,565600.0
2009-02-05 10:40:00,18.2,18.41,18.19,18.4,874000.0,13.9171,14.0777,13.9095,14.0701,874000.0
2009-02-05 10:50:00,18.39,18.66,18.38,18.61,624400.0,14.0624,14.2689,14.0548,14.2307,624400.0
2009-02-05 11:00:00,18.61,18.67,18.5,18.51,910500.0,14.2307,14.2765,14.1465,14.1542,910500.0
2009-02-05 11:10:00,18.51,18.53,18.37,18.39,349100.0,14.1542,14.1695,14.0471,14.0624,349100.0
2009-02-05 11:20:00,18.39,18.54,18.38,18.45,238600.0,14.0624,14.1771,14.0548,14.1083,238600.0
2009-02-05 11:30:00,18.45,18.62,18.43,18.54,239200.0,14.1083,14.2383,14.093,14.1771,239200.0
2009-02-05 11:40:00,18.53,18.57,18.45,18.51,292000.0,14.1695,14.2001,14.1083,14.1542,292000.0
2009-02-05 11:50:00,18.5,18.78,18.5,18.78,259900.0,14.1465,14.3607,14.1465,14.3607,259900.0
2009-02-05 12:00:00,18.78,18.94,18.76,18.92,404200.0,14.3607,14.483,14.3454,14.4677,404200.0
2009-02-05 12:10:00,18.91,18.98,18.82,18.83,293900.0,14.4601,14.5136,14.3912,14.3989,293900.0
2009-02-05 12:20:00,18.83,18.85,18.72,18.74,218200.0,14.3989,14.4142,14.3148,14.3301,218200.0
2009-02-05 12:30:00,18.73,18.87,18.73,18.84,183900.0,14.3224,14.4295,14.3224,14.4065,183900.0
2009-02-05 12:40:00,18.84,18.89,18.79,18.84,225800.0,14.4065,14.4448,14.3683,14.4065,225800.0
2009-02-05 12:50:00,18.84,18.98,18.76,18.97,377100.0,14.4065,14.5136,14.3454,14.5059,377100.0
2009-02-05 13:00:00,18.97,19.12,18.93,19.11,231700.0,14.5059,14.6206,14.4754,14.613,231700.0
2009-02-05 13:10:00,19.12,19.13,19.0,19.07,299900.0,14.6206,14.6283,14.5289,14.5824,299900.0
2009-02-05 13:20:00,19.08,19.1,18.91,18.92,282200.0,14.5901,14.6054,14.4601,14.4677,282200.0
2009-02-05 13:30:00,18.91,18.93,18.81,18.82,406000.0,14.4601,14.4754,14.3836,14.3912,406000.0
2009-02-05 13:40:00,18.82,18.9,18.78,18.89,611800.0,14.3912,14.4524,14.3607,14.4448,611800.0
2009-02-05 13:50:00,18.89,18.93,18.85,18.91,330500.0,14.4448,14.4754,14.4142,14.4601,330500.0
2009-02-05 14:00:00,18.9,19.08,18.9,19.02,322800.0,14.4524,14.5901,14.4524,14.5442,322800.0
2009-02-05 14:10:00,19.01,19.05,18.97,19.02,343800.0,14.5365,14.5671,14.5059,14.5442,343800.0
2009-02-05 14:20:00,19.02,19.07,18.96,19.05,510300.0,14.5442,14.5824,14.4983,14.5671,510300.0
2009-02-05 14:30:00,19.04,19.15,19.02,19.13,315600.0,14.5595,14.6436,14.5442,14.6283,315600.0
2009-02-05 14:40:00,19.13,19.16,19.06,19.07,235700.0,14.6283,14.6512,14.5748,14.5824,235700.0
2009-02-05 14:50:00,19.07,19.15,19.04,19.09,315500.0,14.5824,14.6436,14.5595,14.5977,315500.0
2009-02-05 15:00:00,19.09,19.15,18.93,18.99,547400.0,14.5977,14.6436,14.4754,14.5212,547400.0
2009-02-05 15:10:00,18.99,19.12,18.97,19.05,431200.0,14.5212,14.6206,14.5059,14.5671,431200.0
2009-02-05 15:20:00,19.04,19.18,19.02,19.16,411400.0,14.5595,14.6665,14.5442,14.6512,411400.0
2009-02-05 15:30:00,19.17,19.19,19.09,19.13,460000.0,14.6589,14.6742,14.5977,14.6283,460000.0
2009-02-05 15:40:00,19.12,19.25,19.12,19.23,707200.0,14.6206,14.7201,14.6206,14.7048,707200.0
2009-02-05 15:50:00,19.22,19.23,19.11,19.12,957300.0,14.6971,14.7048,14.613,14.6206,957300.0
2009-02-06 09:30:00,18.92,19.51,18.63,19.27,529100.0,14.4677,14.9189,14.246,14.7353,529100.0
2009-02-06 09:40:00,19.26,19.38,19.2,19.3,392500.0,14.7277,14.8195,14.6818,14.7583,392500.0
2009-02-06 09:50:00,19.3,19.43,19.14,19.14,367800.0,14.7583,14.8577,14.6359,14.6359,367800.0
2009-02-06 10:00:00,19.15,19.19,18.96,19.01,550900.0,14.6436,14.6742,14.4983,14.5365,550900.0
2009-02-06 10:10:00,19.01,19.29,18.95,18.96,548200.0,14.5365,14.7506,14.4907,14.4983,548200.0
2009-02-06 10:20:00,18.95,19.17,18.87,19.17,313300.0,14.4907,14.6589,14.4295,14.6589,313300.0
2009-02-06 10:30:00,19.17,19.3,19.15,19.28,315800.0,14.6589,14.7583,14.6436,14.743,315800.0
2009-02-06 10:40:00,19.28,19.42,19.2,19.37,432000.0,14.743,14.8501,14.6818,14.8118,432000.0
2009-02-06 10:50:00,19.36,19.38,19.23,19.24,282400.0,14.8042,14.8195,14.7048,14.7124,282400.0
2009-02-06 11:00:00,19.24,19.42,19.23,19.34,395900.0,14.7124,14.8501,14.7048,14.7889,395900.0
2009-02-06 11:10:00,19.34,19.36,19.21,19.25,324500.0,14.7889,14.8042,14.6895,14.7201,324500.0
2009-02-06 11:20:00,19.24,19.25,19.13,19.21,285600.0,14.7124,14.7201,14.6283,14.6895,285600.0
2009-02-06 11:30:00,19.21,19.27,19.18,19.25,184600.0,14.6895,14.7353,14.6665,14.7201,184600.0
2009-02-06 11:40:00,19.25,19.32,19.22,19.23,141600.0,14.7201,14.7736,14.6971,14.7048,141600.0
2009-02-06 11:50:00,19.23,19.29,19.18,19.23,418700.0,14.7048,14.7506,14.6665,14.7048,418700.0
2009-02-06 12:00:00,19.23,19.28,19.16,19.24,230200.0,14.7048,14.743,14.6512,14.7124,230200.0
2009-02-06 12:10:00,19.24,19.28,19.17,19.22,188900.0,14.7124,14.743,14.6589,14.6971,188900.0
2009-02-06 12:20:00,19.22,19.34,19.22,19.28,221400.0,14.6971,14.7889,14.6971,14.743,221400.0
2009-02-06 12:30:00,19.28,19.36,19.26,19.33,207000.0,14.743,14.8042,14.7277,14.7812,207000.0
2009-02-06 12:40:00,19.33,19.4,19.32,19.34,171700.0,14.7812,14.8348,14.7736,14.7889,171700.0
2009-02-06 12:50:00,19.34,19.4,19.32,19.38,131900.0,14.7889,14.8348,14.7736,14.8195,131900.0
2009-02-06 13:00:00,19.38,19.5,19.31,19.49,216100.0,14.8195,14.9112,14.7659,14.9036,216100.0
2009-02-06 13:10:00,19.49,19.62,19.48,19.61,128200.0,14.9036,15.003,14.8959,14.9953,128200.0
2009-02-06 13:20:00,19.61,19.71,19.57,19.69,302400.0,14.9953,15.0718,14.9648,15.0565,302400.0
2009-02-06 13:30:00,19.69,19.88,19.67,19.87,336400.0,15.0565,15.2018,15.0412,15.1942,336400.0
2009-02-06 13:40:00,19.88,19.95,19.8,19.87,254300.0,15.2018,15.2553,15.1406,15.1942,254300.0
2009-02-06 13:50:00,19.88,19.98,19.86,19.95,231100.0,15.2018,15.2783,15.1865,15.2553,231100.0
2009-02-06 14:00:00,19.95,19.98,19.75,19.77,360800.0,15.2553,15.2783,15.1024,15.1177,360800.0
2009-02-06 14:10:00,19.77,19.9,19.73,19.77,292600.0,15.1177,15.2171,15.0871,15.1177,292600.0
2009-02-06 14:20:00,19.77,19.85,19.72,19.72,322800.0,15.1177,15.1789,15.0795,15.0795,322800.0
2009-02-06 14:30:00,19.73,19.85,19.7,19.72,264200.0,15.0871,15.1789,15.0642,15.0795,264200.0
2009-02-06 14:40:00,19.71,19.79,19.7,19.71,202300.0,15.0718,15.133,15.0642,15.0718,202300.0
2009-02-06 14:50:00,19.7,19.74,19.65,19.7,206700.0,15.0642,15.0947,15.0259,15.0642,206700.0
2009-02-06 15:00:00,19.7,19.71,19.53,19.55,277600.0,15.0642,15.0718,14.9342,14.9495,277600.0
2009-02-06 15:10:00,19.54,19.66,19.51,19.65,412800.0,14.9418,15.0336,14.9189,15.0259,412800.0
2009-02-06 15:20:00,19.65,19.71,19.55,19.66,293800.0,15.0259,15.0718,14.9495,15.0336,293800.0
2009-02-06 15:30:00,19.65,19.7,19.6,19.67,272200.0,15.0259,15.0642,14.9877,15.0412,272200.0
2009-02-06 15:40:00,19.68,19.82,19.66,19.73,624300.0,15.0489,15.1559,15.0336,15.0871,624300.0
2009-02-06 15:50:00,19.73,19.79,19.63,19.69,868700.0,15.0871,15.133,15.0106,15.0565,868700.0
2009-02-09 09:30:00,20.0,20.33,19.76,20.1,420300.0,15.2936,15.5459,15.11,15.37,420300.0
2009-02-09 09:40:00,20.09,20.49,20.08,20.45,521000.0,15.3624,15.6683,15.3547,15.6377,521000.0
2009-02-09 09:50:00,20.44,20.49,20.36,20.41,328500.0,15.63,15.6683,15.5688,15.6071,328500.0
2009-02-09 10:00:00,20.41,20.42,20.21,20.3,459400.0,15.6071,15.6147,15.4541,15.523,459400.0
2009-02-09 10:10:00,20.29,20.37,20.13,20.3,409700.0,15.5153,15.5765,15.393,15.523,409700.0
2009-02-09 10:20:00,20.3,20.37,20.2,20.25,267600.0,15.523,15.5765,15.4465,15.4847,267600.0
2009-02-09 10:30:00,20.24,20.42,20.23,20.35,301000.0,15.4771,15.6147,15.4694,15.5612,301000.0
2009-02-09 10:40:00,20.36,20.48,20.31,20.45,263100.0,15.5688,15.6606,15.5306,15.6377,263100.0
2009-02-09 10:50:00,20.45,20.51,20.39,20.49,358600.0,15.6377,15.6835,15.5918,15.6683,358600.0
2009-02-09 11:00:00,20.49,20.5,20.3,20.4,402300.0,15.6683,15.6759,15.523,15.5994,402300.0
2009-02-09 11:10:00,20.4,20.41,20.18,20.19,350500.0,15.5994,15.6071,15.4312,15.4389,350500.0
2009-02-09 11:20:00,20.19,20.29,20.17,20.24,290300.0,15.4389,15.5153,15.4236,15.4771,290300.0
2009-02-09 11:30:00,20.25,20.26,20.15,20.17,233800.0,15.4847,15.4924,15.4083,15.4236,233800.0
2009-02-09 11:40:00,20.16,20.17,20.05,20.12,238400.0,15.4159,15.4236,15.3318,15.3853,238400.0
2009-02-09 11:50:00,20.13,20.15,20.06,20.12,218200.0,15.393,15.4083,15.3394,15.3853,218200.0
2009-02-09 12:00:00,20.13,20.15,19.92,19.97,226100.0,15.393,15.4083,15.2324,15.2706,226100.0
2009-02-09 12:10:00,19.96,20.13,19.94,20.11,228400.0,15.263,15.393,15.2477,15.3777,228400.0
2009-02-09 12:20:00,20.12,20.16,20.04,20.13,178300.0,15.3853,15.4159,15.3242,15.393,178300.0
2009-02-09 12:30:00,20.14,20.15,19.91,19.94,128700.0,15.4006,15.4083,15.2247,15.2477,128700.0
2009-02-09 12:40:00,19.94,19.97,19.89,19.95,148900.0,15.2477,15.2706,15.2094,15.2553,148900.0
2009-02-09 12:50:00,19.96,20.01,19.93,19.98,191800.0,15.263,15.3012,15.24,15.2783,191800.0
2009-02-09 13:00:00,19.98,20.03,19.93,19.94,110300.0,15.2783,15.3165,15.24,15.2477,110300.0
2009-02-09 13:10:00,19.95,20.04,19.93,19.95,204200.0,15.2553,15.3242,15.24,15.2553,204200.0
2009-02-09 13:20:00,19.95,19.95,19.78,19.79,225100.0,15.2553,15.2553,15.1253,15.133,225100.0
2009-02-09 13:30:00,19.79,19.81,19.54,19.59,341300.0,15.133,15.1483,14.9418,14.98,341300.0
2009-02-09 13:40:00,19.59,19.69,19.58,19.69,192800.0,14.98,15.0565,14.9724,15.0565,192800.0
2009-02-09 13:50:00,19.68,19.72,19.6,19.72,145200.0,15.0489,15.0795,14.9877,15.0795,145200.0
2009-02-09 14:00:00,19.72,19.75,19.66,19.71,260300.0,15.0795,15.1024,15.0336,15.0718,260300.0
2009-02-09 14:10:00,19.7,19.7,19.54,19.6,182900.0,15.0642,15.0642,14.9418,14.9877,182900.0
2009-02-09 14:20:00,19.59,19.64,19.38,19.43,180200.0,14.98,15.0183,14.8195,14.8577,180200.0
2009-02-09 14:30:00,19.42,19.53,19.42,19.51,198500.0,14.8501,14.9342,14.8501,14.9189,198500.0
2009-02-09 14:40:00,19.51,19.58,19.35,19.48,273800.0,14.9189,14.9724,14.7965,14.8959,273800.0
2009-02-09 14:50:00,19.49,19.58,19.48,19.56,179500.0,14.9036,14.9724,14.8959,14.9571,179500.0
2009-02-09 15:00:00,19.56,19.62,19.55,19.6,201200.0,14.9571,15.003,14.9495,14.9877,201200.0
2009-02-09 15:10:00,19.6,19.72,19.53,19.71,286800.0,14.9877,15.0795,14.9342,15.0718,286800.0
2009-02-09 15:20:00,19.71,19.88,19.71,19.85,235800.0,15.0718,15.2018,15.0718,15.1789,235800.0
2009-02-09 15:30:00,19.86,19.9,19.69,19.7,252200.0,15.1865,15.2171,15.0565,15.0642,252200.0
2009-02-09 15:40:00,19.69,19.75,19.59,19.64,298800.0,15.0565,15.1024,14.98,15.0183,298800.0
2009-02-09 15:50:00,19.63,19.69,19.63,19.67,427900.0,15.0106,15.0565,15.0106,15.0412,427900.0
2009-02-10 09:30:00,19.63,19.88,19.58,19.77,447400.0,15.0106,15.2018,14.9724,15.1177,447400.0
2009-02-10 09:40:00,19.77,20.0,19.76,19.9,395500.0,15.1177,15.2936,15.11,15.2171,395500.0
2009-02-10 09:50:00,19.91,19.97,19.72,19.84,394600.0,15.2247,15.2706,15.0795,15.1712,394600.0
2009-02-10 10:00:00,19.84,19.88,19.73,19.82,316300.0,15.1712,15.2018,15.0871,15.1559,316300.0
2009-02-10 10:10:00,19.82,19.82,19.59,19.59,350500.0,15.1559,15.1559,14.98,14.98,350500.0
2009-02-10 10:20:00,19.59,19.61,19.27,19.35,587200.0,14.98,14.9953,14.7353,14.7965,587200.0
2009-02-10 10:30:00,19.35,19.43,19.29,19.34,342300.0,14.7965,14.8577,14.7506,14.7889,342300.0
2009-02-10 10:40:00,19.34,19.39,19.26,19.29,505800.0,14.7889,14.8271,14.7277,14.7506,505800.0
2009-02-10 10:50:00,19.28,19.31,19.15,19.31,506300.0,14.743,14.7659,14.6436,14.7659,506300.0
2009-02-10 11:00:00,19.3,19.46,19.0,19.09,773600.0,14.7583,14.8806,14.5289,14.5977,773600.0
2009-02-10 11:10:00,19.09,19.18,18.86,19.18,487600.0,14.5977,14.6665,14.4218,14.6665,487600.0
2009-02-10 11:20:00,19.17,19.3,19.07,19.15,556900.0,14.6589,14.7583,14.5824,14.6436,556900.0
2009-02-10 11:30:00,19.15,19.17,18.71,18.75,515800.0,14.6436,14.6589,14.3071,14.3377,515800.0
2009-02-10 11:40:00,18.75,18.95,18.7,18.84,324700.0,14.3377,14.4907,14.2995,14.4065,324700.0
2009-02-10 11:50:00,18.85,18.98,18.78,18.98,225500.0,14.4142,14.5136,14.3607,14.5136,225500.0
2009-02-10 12:00:00,18.98,19.09,18.89,18.92,274600.0,14.5136,14.5977,14.4448,14.4677,274600.0
2009-02-10 12:10:00,18.92,19.03,18.92,18.96,152900.0,14.4677,14.5518,14.4677,14.4983,152900.0
2009-02-10 12:20:00,18.96,18.96,18.76,18.83,229500.0,14.4983,14.4983,14.3454,14.3989,229500.0
2009-02-10 12:30:00,18.83,18.89,18.72,18.89,312900.0,14.3989,14.4448,14.3148,14.4448,312900.0
2009-02-10 12:40:00,18.9,19.02,18.9,19.01,205900.0,14.4524,14.5442,14.4524,14.5365,205900.0
2009-02-10 12:50:00,19.0,19.06,19.0,19.02,198200.0,14.5289,14.5748,14.5289,14.5442,198200.0
2009-02-10 13:00:00,19.02,19.02,18.73,18.81,276000.0,14.5442,14.5442,14.3224,14.3836,276000.0
2009-02-10 13:10:00,18.81,18.89,18.74,18.76,270400.0,14.3836,14.4448,14.3301,14.3454,270400.0
2009-02-10 13:20:00,18.76,18.76,18.62,18.66,341500.0,14.3454,14.3454,14.2383,14.2689,341500.0
2009-02-10 13:30:00,18.65,18.84,18.58,18.81,370300.0,14.2612,14.4065,14.2077,14.3836,370300.0
2009-02-10 13:40:00,18.81,18.81,18.65,18.68,272100.0,14.3836,14.3836,14.2612,14.2842,272100.0
2009-02-10 13:50:00,18.69,18.73,18.62,18.62,231100.0,14.2918,14.3224,14.2383,14.2383,231100.0
2009-02-10 14:00:00,18.62,18.71,18.57,18.66,320900.0,14.2383,14.3071,14.2001,14.2689,320900.0
2009-02-10 14:10:00,18.66,18.66,18.51,18.52,266700.0,14.2689,14.2689,14.1542,14.1618,266700.0
2009-02-10 14:20:00,18.52,18.53,18.25,18.26,404600.0,14.1618,14.1695,13.9554,13.963,404600.0
2009-02-10 14:30:00,18.26,18.37,18.2,18.37,366500.0,13.963,14.0471,13.9171,14.0471,366500.0
2009-02-10 14:40:00,18.36,18.47,18.35,18.41,260600.0,14.0395,14.1236,14.0318,14.0777,260600.0
2009-02-10 14:50:00,18.41,18.42,18.23,18.26,293600.0,14.0777,14.0854,13.9401,13.963,293600.0
2009-02-10 15:00:00,18.26,18.4,18.25,18.32,305000.0,13.963,14.0701,13.9554,14.0089,305000.0
2009-02-10 15:10:00,18.32,18.33,18.19,18.2,461900.0,14.0089,14.0166,13.9095,13.9171,461900.0
2009-02-10 15:20:00,18.19,18.34,18.12,18.29,417400.0,13.9095,14.0242,13.856,13.986,417400.0
2009-02-10 15:30:00,18.29,18.39,18.19,18.21,573100.0,13.986,14.0624,13.9095,13.9248,573100.0
2009-02-10 15:40:00,18.21,18.37,18.17,18.36,811800.0,13.9248,14.0471,13.8942,14.0395,811800.0
2009-02-10 15:50:00,18.36,18.43,18.32,18.35,1039500.0,14.0395,14.093,14.0089,14.0318,1039500.0
2009-02-11 09:30:00,18.74,18.9,18.48,18.75,373600.0,14.3301,14.4524,14.1313,14.3377,373600.0
2009-02-11 09:40:00,18.75,19.02,18.64,18.97,390100.0,14.3377,14.5442,14.2536,14.5059,390100.0
2009-02-11 09:50:00,18.98,19.0,18.76,18.76,321100.0,14.5136,14.5289,14.3454,14.3454,321100.0
2009-02-11 10:00:00,18.75,18.85,18.57,18.6,319600.0,14.3377,14.4142,14.2001,14.223,319600.0
2009-02-11 10:10:00,18.6,18.64,18.45,18.45,438500.0,14.223,14.2536,14.1083,14.1083,438500.0
2009-02-11 10:20:00,18.45,18.58,18.4,18.44,886900.0,14.1083,14.2077,14.0701,14.1007,886900.0
2009-02-11 10:30:00,18.45,18.63,18.4,18.57,1083400.0,14.1083,14.246,14.0701,14.2001,1083400.0
2009-02-11 10:40:00,18.58,18.7,18.52,18.66,561100.0,14.2077,14.2995,14.1618,14.2689,561100.0
2009-02-11 10:50:00,18.66,18.85,18.65,18.83,368400.0,14.2689,14.4142,14.2612,14.3989,368400.0
2009-02-11 11:00:00,18.82,18.85,18.66,18.71,214300.0,14.3912,14.4142,14.2689,14.3071,214300.0
2009-02-11 11:10:00,18.71,18.89,18.69,18.83,213300.0,14.3071,14.4448,14.2918,14.3989,213300.0
2009-02-11 11:20:00,18.83,18.85,18.72,18.8,209400.0,14.3989,14.4142,14.3148,14.376,209400.0
2009-02-11 11:30:00,18.8,18.89,18.73,18.74,159500.0,14.376,14.4448,14.3224,14.3301,159500.0
2009-02-11 11:40:00,18.74,18.77,18.64,18.65,230400.0,14.3301,14.353,14.2536,14.2612,230400.0
2009-02-11 11:50:00,18.65,18.71,18.56,18.6,234100.0,14.2612,14.3071,14.1924,14.223,234100.0
2009-02-11 12:00:00,18.6,18.63,18.55,18.59,219100.0,14.223,14.246,14.1848,14.2154,219100.0
2009-02-11 12:10:00,18.59,18.59,18.49,18.51,190300.0,14.2154,14.2154,14.1389,14.1542,190300.0
2009-02-11 12:20:00,18.52,18.56,18.46,18.5,211300.0,14.1618,14.1924,14.116,14.1465,211300.0
2009-02-11 12:30:00,18.49,18.52,18.37,18.52,281400.0,14.1389,14.1618,14.0471,14.1618,281400.0
2009-02-11 12:40:00,18.52,18.58,18.5,18.51,207300.0,14.1618,14.2077,14.1465,14.1542,207300.0
2009-02-11 12:50:00,18.51,18.52,18.37,18.39,228500.0,14.1542,14.1618,14.0471,14.0624,228500.0
2009-02-11 13:00:00,18.39,18.47,18.3,18.3,195000.0,14.0624,14.1236,13.9936,13.9936,195000.0
2009-02-11 13:10:00,18.3,18.36,18.26,18.3,241200.0,13.9936,14.0395,13.963,13.9936,241200.0
2009-02-11 13:20:00,18.31,18.39,18.28,18.38,251200.0,14.0013,14.0624,13.9783,14.0548,251200.0
2009-02-11 13:30:00,18.37,18.38,18.14,18.16,225000.0,14.0471,14.0548,13.8713,13.8866,225000.0
2009-02-11 13:40:00,18.17,18.17,17.8,17.84,455600.0,13.8942,13.8942,13.6113,13.6419,455600.0
2009-02-11 13:50:00,17.85,18.04,17.8,18.02,289500.0,13.6495,13.7948,13.6113,13.7795,289500.0
2009-02-11 14:00:00,18.02,18.09,17.98,18.07,203900.0,13.7795,13.833,13.7489,13.8177,203900.0
2009-02-11 14:10:00,18.08,18.1,17.86,17.89,356500.0,13.8254,13.8407,13.6572,13.6801,356500.0
2009-02-11 14:20:00,17.89,18.09,17.86,18.06,324200.0,13.6801,13.833,13.6572,13.8101,324200.0
2009-02-11 14:30:00,18.06,18.22,18.02,18.22,239800.0,13.8101,13.9324,13.7795,13.9324,239800.0
2009-02-11 14:40:00,18.21,18.22,18.11,18.16,294200.0,13.9248,13.9324,13.8483,13.8866,294200.0
2009-02-11 14:50:00,18.16,18.48,18.16,18.46,724300.0,13.8866,14.1313,13.8866,14.116,724300.0
2009-02-11 15:00:00,18.46,18.51,18.31,18.44,621300.0,14.116,14.1542,14.0013,14.1007,621300.0
2009-02-11 15:10:00,18.44,18.57,18.42,18.48,265100.0,14.1007,14.2001,14.0854,14.1313,265100.0
2009-02-11 15:20:00,18.48,18.49,18.35,18.46,315300.0,14.1313,14.1389,14.0318,14.116,315300.0
2009-02-11 15:30:00,18.45,18.49,18.29,18.3,291300.0,14.1083,14.1389,13.986,13.9936,291300.0
2009-02-11 15:40:00,18.29,18.36,18.23,18.32,332000.0,13.986,14.0395,13.9401,14.0089,332000.0
2009-02-11 15:50:00,18.32,18.38,18.28,18.37,648800.0,14.0089,14.0548,13.9783,14.0471,648800.0
2009-02-12 09:30:00,17.97,17.99,17.53,17.73,446900.0,13.7413,13.7566,13.4048,13.5577,446900.0
2009-02-12 09:40:00,17.72,17.84,17.61,17.79,350300.0,13.5501,13.6419,13.466,13.6036,350300.0
2009-02-12 09:50:00,17.8,17.8,17.15,17.36,1340500.0,13.6113,13.6113,13.1142,13.2748,1340500.0
2009-02-12 10:00:00,17.36,17.51,17.29,17.51,361800.0,13.2748,13.3895,13.2213,13.3895,361800.0
2009-02-12 10:10:00,17.51,17.54,17.45,17.49,585900.0,13.3895,13.4125,13.3436,13.3742,585900.0
2009-02-12 10:20:00,17.5,17.71,17.48,17.7,497700.0,13.3819,13.5425,13.3666,13.5348,497700.0
2009-02-12 10:30:00,17.69,17.7,17.53,17.55,315800.0,13.5272,13.5348,13.4048,13.4201,315800.0
2009-02-12 10:40:00,17.55,17.65,17.44,17.62,263700.0,13.4201,13.4966,13.336,13.4736,263700.0
2009-02-12 10:50:00,17.63,17.68,17.56,17.64,291300.0,13.4813,13.5195,13.4277,13.4889,291300.0
2009-02-12 11:00:00,17.64,17.74,17.53,17.71,250900.0,13.4889,13.5654,13.4048,13.5425,250900.0
2009-02-12 11:10:00,17.71,17.72,17.55,17.57,197500.0,13.5425,13.5501,13.4201,13.4354,197500.0
2009-02-12 11:20:00,17.56,17.72,17.53,17.65,309700.0,13.4277,13.5501,13.4048,13.4966,309700.0
2009-02-12 11:30:00,17.64,17.74,17.64,17.71,368200.0,13.4889,13.5654,13.4889,13.5425,368200.0
2009-02-12 11:40:00,17.72,17.83,17.7,17.81,336500.0,13.5501,13.6342,13.5348,13.6189,336500.0
2009-02-12 11:50:00,17.81,17.92,17.79,17.8,331300.0,13.6189,13.703,13.6036,13.6113,331300.0
2009-02-12 12:00:00,17.79,17.86,17.77,17.82,237800.0,13.6036,13.6572,13.5883,13.6266,237800.0
2009-02-12 12:10:00,17.82,17.83,17.75,17.82,138900.0,13.6266,13.6342,13.573,13.6266,138900.0
2009-02-12 12:20:00,17.83,18.08,17.83,18.07,238500.0,13.6342,13.8254,13.6342,13.8177,238500.0
2009-02-12 12:30:00,18.07,18.09,17.98,17.98,154800.0,13.8177,13.833,13.7489,13.7489,154800.0
2009-02-12 12:40:00,17.99,17.99,17.82,17.85,124700.0,13.7566,13.7566,13.6266,13.6495,124700.0
2009-02-12 12:50:00,17.85,17.92,17.83,17.88,172900.0,13.6495,13.703,13.6342,13.6724,172900.0
2009-02-12 13:00:00,17.88,17.88,17.76,17.87,267400.0,13.6724,13.6724,13.5807,13.6648,267400.0
2009-02-12 13:10:00,17.88,17.93,17.74,17.79,201500.0,13.6724,13.7107,13.5654,13.6036,201500.0
2009-02-12 13:20:00,17.79,17.83,17.72,17.79,264300.0,13.6036,13.6342,13.5501,13.6036,264300.0
2009-02-12 13:30:00,17.79,17.89,17.71,17.71,208400.0,13.6036,13.6801,13.5425,13.5425,208400.0
2009-02-12 13:40:00,17.71,17.77,17.66,17.72,240900.0,13.5425,13.5883,13.5042,13.5501,240900.0
2009-02-12 13:50:00,17.72,17.81,17.7,17.78,217900.0,13.5501,13.6189,13.5348,13.596,217900.0
2009-02-12 14:00:00,17.78,17.8,17.68,17.75,261400.0,13.596,13.6113,13.5195,13.573,261400.0
2009-02-12 14:10:00,17.75,17.87,17.74,17.8,253800.0,13.573,13.6648,13.5654,13.6113,253800.0
2009-02-12 14:20:00,17.79,17.8,17.68,17.69,222700.0,13.6036,13.6113,13.5195,13.5272,222700.0
2009-02-12 14:30:00,17.69,17.72,17.55,17.61,290100.0,13.5272,13.5501,13.4201,13.466,290100.0
2009-02-12 14:40:00,17.62,17.64,17.5,17.56,275300.0,13.4736,13.4889,13.3819,13.4277,275300.0
2009-02-12 14:50:00,17.56,17.56,17.47,17.51,217200.0,13.4277,13.4277,13.3589,13.3895,217200.0
2009-02-12 15:00:00,17.52,17.53,17.41,17.51,391500.0,13.3972,13.4048,13.313,13.3895,391500.0
2009-02-12 15:10:00,17.52,17.66,17.51,17.65,390700.0,13.3972,13.5042,13.3895,13.4966,390700.0
2009-02-12 15:20:00,17.65,17.85,17.57,17.85,584400.0,13.4966,13.6495,13.4354,13.6495,584400.0
2009-02-12 15:30:00,17.85,17.88,17.7,17.78,613400.0,13.6495,13.6724,13.5348,13.596,613400.0
2009-02-12 15:40:00,17.78,18.05,17.78,17.95,728600.0,13.596,13.8024,13.596,13.726,728600.0
2009-02-12 15:50:00,17.94,18.16,17.91,18.14,1078200.0,13.7183,13.8866,13.6954,13.8713,1078200.0
2009-02-13 09:30:00,18.13,18.45,18.02,18.27,453900.0,13.8636,14.1083,13.7795,13.9707,453900.0
2009-02-13 09:40:00,18.26,18.38,18.17,18.3,262900.0,13.963,14.0548,13.8942,13.9936,262900.0
2009-02-13 09:50:00,18.31,18.5,18.17,18.47,360900.0,14.0013,14.1465,13.8942,14.1236,360900.0
2009-02-13 10:00:00,18.46,18.56,18.44,18.46,293900.0,14.116,14.1924,14.1007,14.116,293900.0
2009-02-13 10:10:00,18.45,18.5,18.3,18.33,290300.0,14.1083,14.1465,13.9936,14.0166,290300.0
2009-02-13 10:20:00,18.34,18.63,18.29,18.56,311500.0,14.0242,14.246,13.986,14.1924,311500.0
2009-02-13 10:30:00,18.55,18.76,18.55,18.62,320600.0,14.1848,14.3454,14.1848,14.2383,320600.0
2009-02-13 10:40:00,18.62,18.68,18.53,18.53,250500.0,14.2383,14.2842,14.1695,14.1695,250500.0
2009-02-13 10:50:00,18.53,18.61,18.52,18.56,214300.0,14.1695,14.2307,14.1618,14.1924,214300.0
2009-02-13 11:00:00,18.56,18.58,18.36,18.37,543500.0,14.1924,14.2077,14.0395,14.0471,543500.0
2009-02-13 11:10:00,18.37,18.38,18.29,18.31,245700.0,14.0471,14.0548,13.986,14.0013,245700.0
2009-02-13 11:20:00,18.31,18.37,18.25,18.34,212700.0,14.0013,14.0471,13.9554,14.0242,212700.0
2009-02-13 11:30:00,18.35,18.4,18.29,18.32,298600.0,14.0318,14.0701,13.986,14.0089,298600.0
2009-02-13 11:40:00,18.32,18.36,18.16,18.22,355600.0,14.0089,14.0395,13.8866,13.9324,355600.0
2009-02-13 11:50:00,18.22,18.27,18.16,18.19,193100.0,13.9324,13.9707,13.8866,13.9095,193100.0
2009-02-13 12:00:00,18.18,18.27,18.18,18.23,172400.0,13.9018,13.9707,13.9018,13.9401,172400.0
2009-02-13 12:10:00,18.23,18.32,18.2,18.26,198000.0,13.9401,14.0089,13.9171,13.963,198000.0
2009-02-13 12:20:00,18.25,18.33,18.24,18.3,138100.0,13.9554,14.0166,13.9477,13.9936,138100.0
2009-02-13 12:30:00,18.3,18.33,18.22,18.22,168900.0,13.9936,14.0166,13.9324,13.9324,168900.0
2009-02-13 12:40:00,18.22,18.24,18.03,18.05,279400.0,13.9324,13.9477,13.7871,13.8024,279400.0
2009-02-13 12:50:00,18.05,18.1,17.94,18.05,176800.0,13.8024,13.8407,13.7183,13.8024,176800.0
2009-02-13 13:00:00,18.04,18.19,18.02,18.17,194600.0,13.7948,13.9095,13.7795,13.8942,194600.0
2009-02-13 13:10:00,18.17,18.25,18.09,18.24,195800.0,13.8942,13.9554,13.833,13.9477,195800.0
2009-02-13 13:20:00,18.24,18.33,18.23,18.3,197300.0,13.9477,14.0166,13.9401,13.9936,197300.0
2009-02-13 13:30:00,18.29,18.31,18.19,18.23,169700.0,13.986,14.0013,13.9095,13.9401,169700.0
2009-02-13 13:40:00,18.23,18.42,18.19,18.4,262200.0,13.9401,14.0854,13.9095,14.0701,262200.0
2009-02-13 13:50:00,18.41,18.47,18.37,18.41,263200.0,14.0777,14.1236,14.0471,14.0777,263200.0
2009-02-13 14:00:00,18.4,18.47,18.3,18.35,263500.0,14.0701,14.1236,13.9936,14.0318,263500.0
2009-02-13 14:10:00,18.36,18.45,18.28,18.41,248200.0,14.0395,14.1083,13.9783,14.0777,248200.0
2009-02-13 14:20:00,18.41,18.44,18.3,18.39,330600.0,14.0777,14.1007,13.9936,14.0624,330600.0
2009-02-13 14:30:00,18.38,18.41,18.3,18.38,226600.0,14.0548,14.0777,13.9936,14.0548,226600.0
2009-02-13 14:40:00,18.38,18.44,18.32,18.42,164000.0,14.0548,14.1007,14.0089,14.0854,164000.0
2009-02-13 14:50:00,18.41,18.5,18.39,18.48,198500.0,14.0777,14.1465,14.0624,14.1313,198500.0
2009-02-13 15:00:00,18.48,18.53,18.34,18.41,247600.0,14.1313,14.1695,14.0242,14.0777,247600.0
2009-02-13 15:10:00,18.42,18.42,18.31,18.34,241900.0,14.0854,14.0854,14.0013,14.0242,241900.0
2009-02-13 15:20:00,18.34,18.43,18.31,18.39,251100.0,14.0242,14.093,14.0013,14.0624,251100.0
2009-02-13 15:30:00,18.4,18.48,18.34,18.37,348800.0,14.0701,14.1313,14.0242,14.0471,348800.0
2009-02-13 15:40:00,18.37,18.47,18.33,18.42,298100.0,14.0471,14.1236,14.0166,14.0854,298100.0
2009-02-13 15:50:00,18.41,18.43,18.26,18.28,484600.0,14.0777,14.093,13.963,13.9783,484600.0
2009-02-17 09:30:00,17.49,17.64,17.21,17.24,532000.0,13.3742,13.4889,13.1601,13.1831,532000.0
2009-02-17 09:40:00,17.24,17.3,17.03,17.03,460900.0,13.1831,13.2289,13.0225,13.0225,460900.0
2009-02-17 09:50:00,17.03,17.06,16.86,17.02,599100.0,13.0225,13.0454,12.8925,13.0148,599100.0
2009-02-17 10:00:00,17.03,17.19,16.98,17.12,458700.0,13.0225,13.1448,12.9842,13.0913,458700.0
2009-02-17 10:10:00,17.13,17.13,17.0,17.01,329800.0,13.0989,13.0989,12.9995,13.0072,329800.0
2009-02-17 10:20:00,17.01,17.08,16.9,17.07,347100.0,13.0072,13.0607,12.9231,13.0531,347100.0
2009-02-17 10:30:00,17.07,17.1,16.88,16.9,321300.0,13.0531,13.076,12.9078,12.9231,321300.0
2009-02-17 10:40:00,16.9,16.98,16.85,16.92,261600.0,12.9231,12.9842,12.8848,12.9384,261600.0
2009-02-17 10:50:00,16.94,17.02,16.88,16.89,302800.0,12.9536,13.0148,12.9078,12.9154,302800.0
2009-02-17 11:00:00,16.89,16.89,16.74,16.75,309900.0,12.9154,12.9154,12.8007,12.8084,309900.0
2009-02-17 11:10:00,16.75,16.9,16.75,16.89,391600.0,12.8084,12.9231,12.8084,12.9154,391600.0
2009-02-17 11:20:00,16.89,16.96,16.8,16.81,269800.0,12.9154,12.9689,12.8466,12.8542,269800.0
2009-02-17 11:30:00,16.81,16.82,16.69,16.7,356700.0,12.8542,12.8619,12.7625,12.7701,356700.0
2009-02-17 11:40:00,16.71,16.79,16.68,16.77,183600.0,12.7778,12.8389,12.7548,12.8237,183600.0
2009-02-17 11:50:00,16.77,16.78,16.69,16.72,225900.0,12.8237,12.8313,12.7625,12.7854,225900.0
2009-02-17 12:00:00,16.72,16.78,16.7,16.74,172400.0,12.7854,12.8313,12.7701,12.8007,172400.0
2009-02-17 12:10:00,16.74,16.74,16.63,16.69,161100.0,12.8007,12.8007,12.7166,12.7625,161100.0
2009-02-17 12:20:00,16.69,16.71,16.59,16.66,186900.0,12.7625,12.7778,12.686,12.7395,186900.0
2009-02-17 12:30:00,16.67,16.81,16.65,16.81,318800.0,12.7472,12.8542,12.7319,12.8542,318800.0
2009-02-17 12:40:00,16.82,16.86,16.74,16.75,150700.0,12.8619,12.8925,12.8007,12.8084,150700.0
2009-02-17 12:50:00,16.74,16.75,16.68,16.75,130700.0,12.8007,12.8084,12.7548,12.8084,130700.0
2009-02-17 13:00:00,16.75,16.79,16.65,16.66,136300.0,12.8084,12.8389,12.7319,12.7395,136300.0
2009-02-17 13:10:00,16.65,16.66,16.58,16.6,276600.0,12.7319,12.7395,12.6784,12.6937,276600.0
2009-02-17 13:20:00,16.6,16.63,16.56,16.6,238000.0,12.6937,12.7166,12.6631,12.6937,238000.0
2009-02-17 13:30:00,16.6,16.71,16.55,16.66,181100.0,12.6937,12.7778,12.6554,12.7395,181100.0
2009-02-17 13:40:00,16.67,16.81,16.64,16.75,212800.0,12.7472,12.8542,12.7242,12.8084,212800.0
2009-02-17 13:50:00,16.74,16.75,16.61,16.65,177900.0,12.8007,12.8084,12.7013,12.7319,177900.0
2009-02-17 14:00:00,16.65,16.67,16.59,16.65,222400.0,12.7319,12.7472,12.686,12.7319,222400.0
2009-02-17 14:10:00,16.66,16.67,16.59,16.59,166500.0,12.7395,12.7472,12.686,12.686,166500.0
2009-02-17 14:20:00,16.59,16.62,16.51,16.52,264000.0,12.686,12.709,12.6248,12.6325,264000.0
2009-02-17 14:30:00,16.52,16.66,16.5,16.61,308800.0,12.6325,12.7395,12.6172,12.7013,308800.0
2009-02-17 14:40:00,16.62,16.62,16.5,16.51,219200.0,12.709,12.709,12.6172,12.6248,219200.0
2009-02-17 14:50:00,16.52,16.54,16.43,16.45,334400.0,12.6325,12.6478,12.5637,12.579,334400.0
2009-02-17 15:00:00,16.44,16.48,16.34,16.46,575400.0,12.5713,12.6019,12.4948,12.5866,575400.0
2009-02-17 15:10:00,16.46,16.52,16.36,16.36,483800.0,12.5866,12.6325,12.5101,12.5101,483800.0
2009-02-17 15:20:00,16.36,16.42,16.33,16.4,359200.0,12.5101,12.556,12.4872,12.5407,359200.0
2009-02-17 15:30:00,16.39,16.66,16.39,16.58,666900.0,12.5331,12.7395,12.5331,12.6784,666900.0
2009-02-17 15:40:00,16.58,16.59,16.38,16.39,737300.0,12.6784,12.686,12.5254,12.5331,737300.0
2009-02-17 15:50:00,16.39,16.47,16.36,16.36,1076900.0,12.5331,12.5942,12.5101,12.5101,1076900.0
2009-02-18 09:30:00,16.5,16.71,16.39,16.56,355800.0,12.6172,12.7778,12.5331,12.6631,355800.0
2009-02-18 09:40:00,16.55,16.75,16.5,16.54,554900.0,12.6554,12.8084,12.6172,12.6478,554900.0
2009-02-18 09:50:00,16.55,16.64,16.42,16.43,712700.0,12.6554,12.7242,12.556,12.5637,712700.0
2009-02-18 10:00:00,16.43,16.5,16.39,16.45,819700.0,12.5637,12.6172,12.5331,12.579,819700.0
2009-02-18 10:10:00,16.46,16.62,16.39,16.53,887500.0,12.5866,12.709,12.5331,12.6401,887500.0
2009-02-18 10:20:00,16.53,16.77,16.53,16.75,572700.0,12.6401,12.8237,12.6401,12.8084,572700.0
2009-02-18 10:30:00,16.75,16.91,16.74,16.89,668300.0,12.8084,12.9307,12.8007,12.9154,668300.0
2009-02-18 10:40:00,16.88,17.07,16.88,16.99,562900.0,12.9078,13.0531,12.9078,12.9919,562900.0
2009-02-18 10:50:00,16.98,17.05,16.92,16.99,392800.0,12.9842,13.0378,12.9384,12.9919,392800.0
2009-02-18 11:00:00,16.99,17.02,16.96,17.01,383000.0,12.9919,13.0148,12.9689,13.0072,383000.0
2009-02-18 11:10:00,17.01,17.18,16.99,17.1,440400.0,13.0072,13.1372,12.9919,13.076,440400.0
2009-02-18 11:20:00,17.09,17.24,17.09,17.1,332600.0,13.0684,13.1831,13.0684,13.076,332600.0
2009-02-18 11:30:00,17.09,17.09,17.0,17.02,229900.0,13.0684,13.0684,12.9995,13.0148,229900.0
2009-02-18 11:40:00,17.02,17.15,16.98,17.06,255600.0,13.0148,13.1142,12.9842,13.0454,255600.0
2009-02-18 11:50:00,17.06,17.11,16.97,16.99,340500.0,13.0454,13.0836,12.9766,12.9919,340500.0
2009-02-18 12:00:00,16.98,17.06,16.93,17.0,630400.0,12.9842,13.0454,12.946,12.9995,630400.0
2009-02-18 12:10:00,17.01,17.08,16.97,17.02,221300.0,13.0072,13.0607,12.9766,13.0148,221300.0
2009-02-18 12:20:00,17.02,17.09,16.96,17.01,220100.0,13.0148,13.0684,12.9689,13.0072,220100.0
2009-02-18 12:30:00,17.02,17.03,16.94,16.94,424200.0,13.0148,13.0225,12.9536,12.9536,424200.0
2009-02-18 12:40:00,16.94,17.04,16.92,16.93,206600.0,12.9536,13.0301,12.9384,12.946,206600.0
2009-02-18 12:50:00,16.93,17.04,16.9,17.02,229000.0,12.946,13.0301,12.9231,13.0148,229000.0
2009-02-18 13:00:00,17.01,17.09,16.97,16.99,232900.0,13.0072,13.0684,12.9766,12.9919,232900.0
2009-02-18 13:10:00,16.98,17.0,16.92,16.92,319700.0,12.9842,12.9995,12.9384,12.9384,319700.0
2009-02-18 13:20:00,16.92,17.02,16.91,17.0,227500.0,12.9384,13.0148,12.9307,12.9995,227500.0
2009-02-18 13:30:00,17.01,17.01,16.87,16.87,140500.0,13.0072,13.0072,12.9001,12.9001,140500.0
2009-02-18 13:40:00,16.87,16.89,16.82,16.85,146400.0,12.9001,12.9154,12.8619,12.8848,146400.0
2009-02-18 13:50:00,16.85,16.9,16.8,16.85,515700.0,12.8848,12.9231,12.8466,12.8848,515700.0
2009-02-18 14:00:00,16.86,16.97,16.8,16.97,260500.0,12.8925,12.9766,12.8466,12.9766,260500.0
2009-02-18 14:10:00,16.96,17.01,16.79,16.87,363300.0,12.9689,13.0072,12.8389,12.9001,363300.0
2009-02-18 14:20:00,16.87,16.9,16.81,16.86,278600.0,12.9001,12.9231,12.8542,12.8925,278600.0
2009-02-18 14:30:00,16.86,16.93,16.82,16.87,338800.0,12.8925,12.946,12.8619,12.9001,338800.0
2009-02-18 14:40:00,16.87,16.9,16.83,16.85,342400.0,12.9001,12.9231,12.8695,12.8848,342400.0
2009-02-18 14:50:00,16.85,16.94,16.75,16.93,384600.0,12.8848,12.9536,12.8084,12.946,384600.0
2009-02-18 15:00:00,16.92,17.01,16.9,16.97,607500.0,12.9384,13.0072,12.9231,12.9766,607500.0
2009-02-18 15:10:00,16.97,17.07,16.94,17.02,443900.0,12.9766,13.0531,12.9536,13.0148,443900.0
2009-02-18 15:20:00,17.01,17.08,16.98,17.0,503800.0,13.0072,13.0607,12.9842,12.9995,503800.0
2009-02-18 15:30:00,16.99,17.05,16.97,17.01,526200.0,12.9919,13.0378,12.9766,13.0072,526200.0
2009-02-18 15:40:00,17.02,17.11,16.98,17.03,592100.0,13.0148,13.0836,12.9842,13.0225,592100.0
2009-02-18 15:50:00,17.03,17.04,16.97,17.03,875500.0,13.0225,13.0301,12.9766,13.0225,875500.0
2009-02-19 09:30:00,17.45,17.54,17.31,17.4,507600.0,13.3436,13.4125,13.2366,13.3054,507600.0
2009-02-19 09:40:00,17.41,17.6,17.4,17.51,313600.0,13.313,13.4583,13.3054,13.3895,313600.0
2009-02-19 09:50:00,17.51,17.55,17.42,17.51,240600.0,13.3895,13.4201,13.3207,13.3895,240600.0
2009-02-19 10:00:00,17.5,17.59,17.43,17.52,455800.0,13.3819,13.4507,13.3283,13.3972,455800.0
2009-02-19 10:10:00,17.52,17.54,17.32,17.32,302700.0,13.3972,13.4125,13.2442,13.2442,302700.0
2009-02-19 10:20:00,17.33,17.39,17.26,17.34,248400.0,13.2519,13.2978,13.1983,13.2595,248400.0
2009-02-19 10:30:00,17.34,17.36,17.08,17.15,433400.0,13.2595,13.2748,13.0607,13.1142,433400.0
2009-02-19 10:40:00,17.14,17.29,17.13,17.22,245800.0,13.1066,13.2213,13.0989,13.1678,245800.0
2009-02-19 10:50:00,17.22,17.22,17.1,17.11,197000.0,13.1678,13.1678,13.076,13.0836,197000.0
2009-02-19 11:00:00,17.11,17.44,17.11,17.37,475600.0,13.0836,13.336,13.0836,13.2825,475600.0
2009-02-19 11:10:00,17.37,17.45,17.3,17.43,322900.0,13.2825,13.3436,13.2289,13.3283,322900.0
2009-02-19 11:20:00,17.43,17.45,17.33,17.43,300100.0,13.3283,13.3436,13.2519,13.3283,300100.0
2009-02-19 11:30:00,17.43,17.52,17.43,17.47,212100.0,13.3283,13.3972,13.3283,13.3589,212100.0
2009-02-19 11:40:00,17.47,17.5,17.34,17.34,223100.0,13.3589,13.3819,13.2595,13.2595,223100.0
2009-02-19 11:50:00,17.34,17.41,17.22,17.26,213200.0,13.2595,13.313,13.1678,13.1983,213200.0
2009-02-19 12:00:00,17.26,17.28,17.13,17.19,236200.0,13.1983,13.2136,13.0989,13.1448,236200.0
2009-02-19 12:10:00,17.19,17.19,17.09,17.16,157500.0,13.1448,13.1448,13.0684,13.1219,157500.0
2009-02-19 12:20:00,17.17,17.28,17.15,17.25,261100.0,13.1295,13.2136,13.1142,13.1907,261100.0
2009-02-19 12:30:00,17.25,17.33,17.24,17.33,300100.0,13.1907,13.2519,13.1831,13.2519,300100.0
2009-02-19 12:40:00,17.34,17.36,17.29,17.31,158000.0,13.2595,13.2748,13.2213,13.2366,158000.0
2009-02-19 12:50:00,17.31,17.38,17.3,17.32,317300.0,13.2366,13.2901,13.2289,13.2442,317300.0
2009-02-19 13:00:00,17.32,17.43,17.25,17.41,434800.0,13.2442,13.3283,13.1907,13.313,434800.0
2009-02-19 13:10:00,17.41,17.45,17.35,17.42,320800.0,13.313,13.3436,13.2672,13.3207,320800.0
2009-02-19 13:20:00,17.42,17.43,17.37,17.41,183400.0,13.3207,13.3283,13.2825,13.313,183400.0
2009-02-19 13:30:00,17.41,17.52,17.38,17.5,267700.0,13.313,13.3972,13.2901,13.3819,267700.0
2009-02-19 13:40:00,17.51,17.51,17.34,17.34,216100.0,13.3895,13.3895,13.2595,13.2595,216100.0
2009-02-19 13:50:00,17.35,17.36,17.27,17.34,176800.0,13.2672,13.2748,13.206,13.2595,176800.0
2009-02-19 14:00:00,17.34,17.46,17.33,17.41,208500.0,13.2595,13.3513,13.2519,13.313,208500.0
2009-02-19 14:10:00,17.42,17.43,17.19,17.22,216600.0,13.3207,13.3283,13.1448,13.1678,216600.0
2009-02-19 14:20:00,17.22,17.36,17.16,17.29,248500.0,13.1678,13.2748,13.1219,13.2213,248500.0
2009-02-19 14:30:00,17.3,17.3,17.21,17.27,177100.0,13.2289,13.2289,13.1601,13.206,177100.0
2009-02-19 14:40:00,17.26,17.27,17.1,17.11,285300.0,13.1983,13.206,13.076,13.0836,285300.0
2009-02-19 14:50:00,17.11,17.24,17.09,17.17,324400.0,13.0836,13.1831,13.0684,13.1295,324400.0
2009-02-19 15:00:00,17.16,17.19,17.04,17.07,314600.0,13.1219,13.1448,13.0301,13.0531,314600.0
2009-02-19 15:10:00,17.05,17.05,16.93,16.97,312300.0,13.0378,13.0378,12.946,12.9766,312300.0
2009-02-19 15:20:00,16.98,17.07,16.9,17.06,266400.0,12.9842,13.0531,12.9231,13.0454,266400.0
2009-02-19 15:30:00,17.06,17.07,16.93,16.95,569000.0,13.0454,13.0531,12.946,12.9613,569000.0
2009-02-19 15:40:00,16.96,17.15,16.93,17.1,502400.0,12.9689,13.1142,12.946,13.076,502400.0
2009-02-19 15:50:00,17.1,17.1,17.0,17.01,569200.0,13.076,13.076,12.9995,13.0072,569200.0
2009-02-20 09:30:00,16.63,17.0,16.31,16.83,1245200.0,12.7166,12.9995,12.4719,12.8695,1245200.0
2009-02-20 09:40:00,16.83,16.88,16.73,16.74,373500.0,12.8695,12.9078,12.7931,12.8007,373500.0
2009-02-20 09:50:00,16.75,16.89,16.73,16.88,371200.0,12.8084,12.9154,12.7931,12.9078,371200.0
2009-02-20 10:00:00,16.88,17.08,16.83,16.95,511600.0,12.9078,13.0607,12.8695,12.9613,511600.0
2009-02-20 10:10:00,16.94,17.04,16.9,16.93,401600.0,12.9536,13.0301,12.9231,12.946,401600.0
2009-02-20 10:20:00,16.93,17.03,16.87,17.01,396000.0,12.946,13.0225,12.9001,13.0072,396000.0
2009-02-20 10:30:00,17.01,17.05,16.91,17.04,384200.0,13.0072,13.0378,12.9307,13.0301,384200.0
2009-02-20 10:40:00,17.04,17.13,16.96,17.1,415800.0,13.0301,13.0989,12.9689,13.076,415800.0
2009-02-20 10:50:00,17.1,17.1,16.95,17.01,316800.0,13.076,13.076,12.9613,13.0072,316800.0
2009-02-20 11:00:00,17.01,17.04,16.9,16.92,240400.0,13.0072,13.0301,12.9231,12.9384,240400.0
2009-02-20 11:10:00,16.93,16.94,16.78,16.92,456800.0,12.946,12.9536,12.8313,12.9384,456800.0
2009-02-20 11:20:00,16.92,16.94,16.78,16.8,341500.0,12.9384,12.9536,12.8313,12.8466,341500.0
2009-02-20 11:30:00,16.8,17.02,16.74,17.02,343900.0,12.8466,13.0148,12.8007,13.0148,343900.0
2009-02-20 11:40:00,17.03,17.04,16.92,16.97,235100.0,13.0225,13.0301,12.9384,12.9766,235100.0
2009-02-20 11:50:00,16.98,16.99,16.83,16.83,300700.0,12.9842,12.9919,12.8695,12.8695,300700.0
2009-02-20 12:00:00,16.83,16.97,16.82,16.97,254400.0,12.8695,12.9766,12.8619,12.9766,254400.0
2009-02-20 12:10:00,16.97,17.06,16.95,17.04,310800.0,12.9766,13.0454,12.9613,13.0301,310800.0
2009-02-20 12:20:00,17.03,17.03,16.88,16.94,169400.0,13.0225,13.0225,12.9078,12.9536,169400.0
2009-02-20 12:30:00,16.93,16.98,16.9,16.94,295400.0,12.946,12.9842,12.9231,12.9536,295400.0
2009-02-20 12:40:00,16.94,16.96,16.72,16.75,297600.0,12.9536,12.9689,12.7854,12.8084,297600.0
2009-02-20 12:50:00,16.76,16.78,16.73,16.75,344700.0,12.816,12.8313,12.7931,12.8084,344700.0
2009-02-20 13:00:00,16.74,16.74,16.64,16.65,347900.0,12.8007,12.8007,12.7242,12.7319,347900.0
2009-02-20 13:10:00,16.64,16.67,16.52,16.54,471200.0,12.7242,12.7472,12.6325,12.6478,471200.0
2009-02-20 13:20:00,16.54,16.62,16.5,16.59,399800.0,12.6478,12.709,12.6172,12.686,399800.0
2009-02-20 13:30:00,16.59,16.75,16.57,16.74,410100.0,12.686,12.8084,12.6707,12.8007,410100.0
2009-02-20 13:40:00,16.73,16.82,16.73,16.76,274400.0,12.7931,12.8619,12.7931,12.816,274400.0
2009-02-20 13:50:00,16.76,16.87,16.75,16.76,270600.0,12.816,12.9001,12.8084,12.816,270600.0
2009-02-20 14:00:00,16.76,16.8,16.64,16.8,308800.0,12.816,12.8466,12.7242,12.8466,308800.0
2009-02-20 14:10:00,16.79,17.09,16.79,17.0,559100.0,12.8389,13.0684,12.8389,12.9995,559100.0
2009-02-20 14:20:00,17.0,17.18,16.91,16.93,653500.0,12.9995,13.1372,12.9307,12.946,653500.0
2009-02-20 14:30:00,16.92,17.25,16.92,17.25,747600.0,12.9384,13.1907,12.9384,13.1907,747600.0
2009-02-20 14:40:00,17.24,17.34,17.2,17.33,559600.0,13.1831,13.2595,13.1525,13.2519,559600.0
2009-02-20 14:50:00,17.33,17.41,17.13,17.19,520700.0,13.2519,13.313,13.0989,13.1448,520700.0
2009-02-20 15:00:00,17.19,17.19,17.01,17.14,626300.0,13.1448,13.1448,13.0072,13.1066,626300.0
2009-02-20 15:10:00,17.14,17.26,17.05,17.25,618200.0,13.1066,13.1983,13.0378,13.1907,618200.0
2009-02-20 15:20:00,17.24,17.28,17.1,17.15,644600.0,13.1831,13.2136,13.076,13.1142,644600.0
2009-02-20 15:30:00,17.14,17.15,17.03,17.11,630600.0,13.1066,13.1142,13.0225,13.0836,630600.0
2009-02-20 15:40:00,17.1,17.11,16.93,16.95,1031500.0,13.076,13.0836,12.946,12.9613,1031500.0
2009-02-20 15:50:00,16.96,17.12,16.95,17.09,1184500.0,12.9689,13.0913,12.9613,13.0684,1184500.0
2009-02-23 09:30:00,17.32,17.56,17.3,17.53,649800.0,13.2442,13.4277,13.2289,13.4048,649800.0
2009-02-23 09:40:00,17.53,17.53,17.09,17.1,638300.0,13.4048,13.4048,13.0684,13.076,638300.0
2009-02-23 09:50:00,17.1,17.26,17.01,17.18,531900.0,13.076,13.1983,13.0072,13.1372,531900.0
2009-02-23 10:00:00,17.18,17.22,17.0,17.04,537900.0,13.1372,13.1678,12.9995,13.0301,537900.0
2009-02-23 10:10:00,17.04,17.09,16.98,17.03,688200.0,13.0301,13.0684,12.9842,13.0225,688200.0
2009-02-23 10:20:00,17.03,17.07,16.93,16.94,364700.0,13.0225,13.0531,12.946,12.9536,364700.0
2009-02-23 10:30:00,16.94,16.94,16.61,16.71,599400.0,12.9536,12.9536,12.7013,12.7778,599400.0
2009-02-23 10:40:00,16.71,16.9,16.68,16.87,399500.0,12.7778,12.9231,12.7548,12.9001,399500.0
2009-02-23 10:50:00,16.87,16.92,16.73,16.74,305200.0,12.9001,12.9384,12.7931,12.8007,305200.0
2009-02-23 11:00:00,16.74,16.86,16.74,16.83,400500.0,12.8007,12.8925,12.8007,12.8695,400500.0
2009-02-23 11:10:00,16.84,16.97,16.83,16.89,386100.0,12.8772,12.9766,12.8695,12.9154,386100.0
2009-02-23 11:20:00,16.89,17.02,16.88,17.0,256800.0,12.9154,13.0148,12.9078,12.9995,256800.0
2009-02-23 11:30:00,16.99,16.99,16.85,16.89,236400.0,12.9919,12.9919,12.8848,12.9154,236400.0
2009-02-23 11:40:00,16.89,16.9,16.8,16.82,224800.0,12.9154,12.9231,12.8466,12.8619,224800.0
2009-02-23 11:50:00,16.82,16.82,16.69,16.76,193400.0,12.8619,12.8619,12.7625,12.816,193400.0
2009-02-23 12:00:00,16.76,16.78,16.57,16.57,194100.0,12.816,12.8313,12.6707,12.6707,194100.0
2009-02-23 12:10:00,16.57,16.63,16.55,16.6,196500.0,12.6707,12.7166,12.6554,12.6937,196500.0
2009-02-23 12:20:00,16.6,16.63,16.55,16.58,171000.0,12.6937,12.7166,12.6554,12.6784,171000.0
2009-02-23 12:30:00,16.58,16.58,16.39,16.44,244900.0,12.6784,12.6784,12.5331,12.5713,244900.0
2009-02-23 12:40:00,16.43,16.43,16.26,16.26,185800.0,12.5637,12.5637,12.4337,12.4337,185800.0
2009-02-23 12:50:00,16.27,16.3,16.12,16.13,337400.0,12.4413,12.4643,12.3266,12.3343,337400.0
2009-02-23 13:00:00,16.14,16.26,16.12,16.26,378400.0,12.3419,12.4337,12.3266,12.4337,378400.0
2009-02-23 13:10:00,16.26,16.29,16.23,16.26,298500.0,12.4337,12.4566,12.4107,12.4337,298500.0
2009-02-23 13:20:00,16.25,16.3,16.25,16.25,172600.0,12.426,12.4643,12.426,12.426,172600.0
2009-02-23 13:30:00,16.26,16.31,16.18,16.3,283500.0,12.4337,12.4719,12.3725,12.4643,283500.0
2009-02-23 13:40:00,16.3,16.33,16.27,16.29,302600.0,12.4643,12.4872,12.4413,12.4566,302600.0
2009-02-23 13:50:00,16.3,16.31,16.18,16.21,299300.0,12.4643,12.4719,12.3725,12.3954,299300.0
2009-02-23 14:00:00,16.21,16.21,16.06,16.07,350100.0,12.3954,12.3954,12.2807,12.2884,350100.0
2009-02-23 14:10:00,16.08,16.32,16.03,16.28,307500.0,12.296,12.4795,12.2578,12.449,307500.0
2009-02-23 14:20:00,16.28,16.36,16.27,16.34,342100.0,12.449,12.5101,12.4413,12.4948,342100.0
2009-02-23 14:30:00,16.34,16.36,16.24,16.31,274800.0,12.4948,12.5101,12.4184,12.4719,274800.0
2009-02-23 14:40:00,16.31,16.33,16.18,16.2,271300.0,12.4719,12.4872,12.3725,12.3878,271300.0
2009-02-23 14:50:00,16.21,16.23,16.05,16.05,355100.0,12.3954,12.4107,12.2731,12.2731,355100.0
2009-02-23 15:00:00,16.04,16.16,16.01,16.05,333200.0,12.2654,12.3572,12.2425,12.2731,333200.0
2009-02-23 15:10:00,16.05,16.19,16.02,16.08,324800.0,12.2731,12.3801,12.2501,12.296,324800.0
2009-02-23 15:20:00,16.08,16.11,15.9,15.99,544900.0,12.296,12.319,12.1584,12.2272,544900.0
2009-02-23 15:30:00,15.98,16.14,15.97,15.98,516600.0,12.2196,12.3419,12.2119,12.2196,516600.0
2009-02-23 15:40:00,15.99,16.0,15.91,15.93,764400.0,12.2272,12.2349,12.166,12.1813,764400.0
2009-02-23 15:50:00,15.93,15.99,15.89,15.97,683700.0,12.1813,12.2272,12.1507,12.2119,683700.0
2009-02-24 09:30:00,16.26,16.54,15.99,16.43,603100.0,12.4337,12.6478,12.2272,12.5637,603100.0
2009-02-24 09:40:00,16.43,16.62,16.34,16.48,556200.0,12.5637,12.709,12.4948,12.6019,556200.0
2009-02-24 09:50:00,16.49,16.77,16.48,16.6,516300.0,12.6095,12.8237,12.6019,12.6937,516300.0
2009-02-24 10:00:00,16.59,16.59,16.38,16.42,811200.0,12.686,12.686,12.5254,12.556,811200.0
2009-02-24 10:10:00,16.42,16.46,16.11,16.27,369800.0,12.556,12.5866,12.319,12.4413,369800.0
2009-02-24 10:20:00,16.27,16.52,16.18,16.5,404000.0,12.4413,12.6325,12.3725,12.6172,404000.0
2009-02-24 10:30:00,16.5,16.62,16.49,16.54,406700.0,12.6172,12.709,12.6095,12.6478,406700.0
2009-02-24 10:40:00,16.53,16.79,16.52,16.78,353200.0,12.6401,12.8389,12.6325,12.8313,353200.0
2009-02-24 10:50:00,16.78,16.8,16.57,16.66,352900.0,12.8313,12.8466,12.6707,12.7395,352900.0
2009-02-24 11:00:00,16.65,16.74,16.63,16.66,251100.0,12.7319,12.8007,12.7166,12.7395,251100.0
2009-02-24 11:10:00,16.66,16.77,16.64,16.7,405800.0,12.7395,12.8237,12.7242,12.7701,405800.0
2009-02-24 11:20:00,16.7,16.78,16.64,16.67,343200.0,12.7701,12.8313,12.7242,12.7472,343200.0
2009-02-24 11:30:00,16.67,16.69,16.56,16.59,321300.0,12.7472,12.7625,12.6631,12.686,321300.0
2009-02-24 11:40:00,16.59,16.65,16.45,16.45,170600.0,12.686,12.7319,12.579,12.579,170600.0
2009-02-24 11:50:00,16.45,16.55,16.45,16.49,207000.0,12.579,12.6554,12.579,12.6095,207000.0
2009-02-24 12:00:00,16.49,16.59,16.45,16.46,245800.0,12.6095,12.686,12.579,12.5866,245800.0
2009-02-24 12:10:00,16.45,16.46,16.34,16.43,167300.0,12.579,12.5866,12.4948,12.5637,167300.0
2009-02-24 12:20:00,16.43,16.48,16.39,16.44,174800.0,12.5637,12.6019,12.5331,12.5713,174800.0
2009-02-24 12:30:00,16.44,16.59,16.44,16.51,195200.0,12.5713,12.686,12.5713,12.6248,195200.0
2009-02-24 12:40:00,16.51,16.65,16.51,16.6,254000.0,12.6248,12.7319,12.6248,12.6937,254000.0
2009-02-24 12:50:00,16.61,16.67,16.6,16.67,165000.0,12.7013,12.7472,12.6937,12.7472,165000.0
2009-02-24 13:00:00,16.66,16.78,16.63,16.74,243300.0,12.7395,12.8313,12.7166,12.8007,243300.0
2009-02-24 13:10:00,16.74,16.76,16.59,16.65,159600.0,12.8007,12.816,12.686,12.7319,159600.0
2009-02-24 13:20:00,16.65,16.96,16.65,16.91,316000.0,12.7319,12.9689,12.7319,12.9307,316000.0
2009-02-24 13:30:00,16.91,17.0,16.89,16.94,300300.0,12.9307,12.9995,12.9154,12.9536,300300.0
2009-02-24 13:40:00,16.94,16.99,16.82,16.84,290800.0,12.9536,12.9919,12.8619,12.8772,290800.0
2009-02-24 13:50:00,16.85,17.0,16.84,16.96,362500.0,12.8848,12.9995,12.8772,12.9689,362500.0
2009-02-24 14:00:00,16.96,17.03,16.87,16.89,396400.0,12.9689,13.0225,12.9001,12.9154,396400.0
2009-02-24 14:10:00,16.88,17.05,16.83,17.04,267200.0,12.9078,13.0378,12.8695,13.0301,267200.0
2009-02-24 14:20:00,17.04,17.08,16.99,17.04,262300.0,13.0301,13.0607,12.9919,13.0301,262300.0
2009-02-24 14:30:00,17.04,17.05,16.86,16.93,350400.0,13.0301,13.0378,12.8925,12.946,350400.0
2009-02-24 14:40:00,16.93,16.95,16.81,16.92,296000.0,12.946,12.9613,12.8542,12.9384,296000.0
2009-02-24 14:50:00,16.93,16.99,16.85,16.94,236300.0,12.946,12.9919,12.8848,12.9536,236300.0
2009-02-24 15:00:00,16.94,17.0,16.91,16.99,291800.0,12.9536,12.9995,12.9307,12.9919,291800.0
2009-02-24 15:10:00,16.99,17.07,16.96,17.06,291900.0,12.9919,13.0531,12.9689,13.0454,291900.0
2009-02-24 15:20:00,17.06,17.1,16.99,17.01,335000.0,13.0454,13.076,12.9919,13.0072,335000.0
2009-02-24 15:30:00,17.02,17.05,16.91,17.02,396900.0,13.0148,13.0378,12.9307,13.0148,396900.0
2009-02-24 15:40:00,17.02,17.09,17.0,17.07,461100.0,13.0148,13.0684,12.9995,13.0531,461100.0
2009-02-24 15:50:00,17.07,17.09,17.01,17.01,860700.0,13.0531,13.0684,13.0072,13.0072,860700.0
2009-02-25 09:30:00,17.19,17.28,16.97,17.07,392500.0,13.1448,13.2136,12.9766,13.0531,392500.0
2009-02-25 09:40:00,17.07,17.1,16.78,16.79,500400.0,13.0531,13.076,12.8313,12.8389,500400.0
2009-02-25 09:50:00,16.78,16.83,16.59,16.59,647500.0,12.8313,12.8695,12.686,12.686,647500.0
2009-02-25 10:00:00,16.59,16.59,16.25,16.29,722800.0,12.686,12.686,12.426,12.4566,722800.0
2009-02-25 10:10:00,16.29,16.4,16.25,16.29,470400.0,12.4566,12.5407,12.426,12.4566,470400.0
2009-02-25 10:20:00,16.25,16.37,16.23,16.35,308400.0,12.426,12.5178,12.4107,12.5025,308400.0
2009-02-25 10:30:00,16.32,16.54,16.32,16.43,523400.0,12.4795,12.6478,12.4795,12.5637,523400.0
2009-02-25 10:40:00,16.43,16.48,16.25,16.32,370100.0,12.5637,12.6019,12.426,12.4795,370100.0
2009-02-25 10:50:00,16.32,16.44,16.32,16.36,260900.0,12.4795,12.5713,12.4795,12.5101,260900.0
2009-02-25 11:00:00,16.36,16.52,16.34,16.45,426700.0,12.5101,12.6325,12.4948,12.579,426700.0
2009-02-25 11:10:00,16.45,16.57,16.44,16.55,378800.0,12.579,12.6707,12.5713,12.6554,378800.0
2009-02-25 11:20:00,16.55,16.68,16.54,16.63,324900.0,12.6554,12.7548,12.6478,12.7166,324900.0
2009-02-25 11:30:00,16.63,16.73,16.59,16.67,235800.0,12.7166,12.7931,12.686,12.7472,235800.0
2009-02-25 11:40:00,16.67,16.97,16.67,16.9,402900.0,12.7472,12.9766,12.7472,12.9231,402900.0
2009-02-25 11:50:00,16.89,17.0,16.84,16.92,363400.0,12.9154,12.9995,12.8772,12.9384,363400.0
2009-02-25 12:00:00,16.91,17.03,16.9,17.0,258000.0,12.9307,13.0225,12.9231,12.9995,258000.0
2009-02-25 12:10:00,17.0,17.02,16.91,16.94,278900.0,12.9995,13.0148,12.9307,12.9536,278900.0
2009-02-25 12:20:00,16.94,16.99,16.83,16.88,199600.0,12.9536,12.9919,12.8695,12.9078,199600.0
2009-02-25 12:30:00,16.88,16.99,16.86,16.99,249900.0,12.9078,12.9919,12.8925,12.9919,249900.0
2009-02-25 12:40:00,16.98,16.99,16.74,16.78,294600.0,12.9842,12.9919,12.8007,12.8313,294600.0
2009-02-25 12:50:00,16.78,16.94,16.76,16.89,188500.0,12.8313,12.9536,12.816,12.9154,188500.0
2009-02-25 13:00:00,16.88,17.07,16.86,17.01,310500.0,12.9078,13.0531,12.8925,13.0072,310500.0
2009-02-25 13:10:00,17.01,17.03,16.91,17.01,221700.0,13.0072,13.0225,12.9307,13.0072,221700.0
2009-02-25 13:20:00,17.02,17.02,16.89,16.96,294400.0,13.0148,13.0148,12.9154,12.9689,294400.0
2009-02-25 13:30:00,16.96,17.2,16.96,17.16,457100.0,12.9689,13.1525,12.9689,13.1219,457100.0
2009-02-25 13:40:00,17.17,17.39,17.17,17.39,535700.0,13.1295,13.2978,13.1295,13.2978,535700.0
2009-02-25 13:50:00,17.39,17.41,17.25,17.28,505800.0,13.2978,13.313,13.1907,13.2136,505800.0
2009-02-25 14:00:00,17.28,17.3,17.0,17.04,667900.0,13.2136,13.2289,12.9995,13.0301,667900.0
2009-02-25 14:10:00,17.04,17.12,16.92,16.99,645600.0,13.0301,13.0913,12.9384,12.9919,645600.0
2009-02-25 14:20:00,16.99,17.07,16.88,17.01,725100.0,12.9919,13.0531,12.9078,13.0072,725100.0
2009-02-25 14:30:00,17.01,17.06,16.88,16.9,388200.0,13.0072,13.0454,12.9078,12.9231,388200.0
2009-02-25 14:40:00,16.9,17.07,16.89,16.91,421100.0,12.9231,13.0531,12.9154,12.9307,421100.0
2009-02-25 14:50:00,16.92,17.05,16.91,16.94,485900.0,12.9384,13.0378,12.9307,12.9536,485900.0
2009-02-25 15:00:00,16.93,17.07,16.9,16.98,440200.0,12.946,13.0531,12.9231,12.9842,440200.0
2009-02-25 15:10:00,16.99,17.11,16.9,17.03,549500.0,12.9919,13.0836,12.9231,13.0225,549500.0
2009-02-25 15:20:00,17.03,17.09,16.91,16.92,614300.0,13.0225,13.0684,12.9307,12.9384,614300.0
2009-02-25 15:30:00,16.92,16.97,16.79,16.83,847200.0,12.9384,12.9766,12.8389,12.8695,847200.0
2009-02-25 15:40:00,16.84,16.89,16.63,16.64,1009400.0,12.8772,12.9154,12.7166,12.7242,1009400.0
2009-02-25 15:50:00,16.63,16.68,16.51,16.57,1206000.0,12.7166,12.7548,12.6248,12.6707,1206000.0
2009-02-26 09:30:00,16.99,17.3,16.78,17.18,615700.0,12.9919,13.2289,12.8313,13.1372,615700.0
2009-02-26 09:40:00,17.17,17.32,17.06,17.1,683800.0,13.1295,13.2442,13.0454,13.076,683800.0
2009-02-26 09:50:00,17.09,17.5,17.06,17.49,620900.0,13.0684,13.3819,13.0454,13.3742,620900.0
2009-02-26 10:00:00,17.49,17.61,17.41,17.52,715600.0,13.3742,13.466,13.313,13.3972,715600.0
2009-02-26 10:10:00,17.51,17.54,17.33,17.53,443000.0,13.3895,13.4125,13.2519,13.4048,443000.0
2009-02-26 10:20:00,17.53,17.67,17.5,17.56,405800.0,13.4048,13.5119,13.3819,13.4277,405800.0
2009-02-26 10:30:00,17.56,17.63,17.43,17.5,602700.0,13.4277,13.4813,13.3283,13.3819,602700.0
2009-02-26 10:40:00,17.5,17.64,17.48,17.62,498000.0,13.3819,13.4889,13.3666,13.4736,498000.0
2009-02-26 10:50:00,17.62,17.65,17.53,17.6,326500.0,13.4736,13.4966,13.4048,13.4583,326500.0
2009-02-26 11:00:00,17.6,17.6,17.4,17.47,424300.0,13.4583,13.4583,13.3054,13.3589,424300.0
2009-02-26 11:10:00,17.47,17.53,17.39,17.45,301800.0,13.3589,13.4048,13.2978,13.3436,301800.0
2009-02-26 11:20:00,17.45,17.52,17.24,17.24,442500.0,13.3436,13.3972,13.1831,13.1831,442500.0
2009-02-26 11:30:00,17.24,17.26,17.14,17.22,335000.0,13.1831,13.1983,13.1066,13.1678,335000.0
2009-02-26 11:40:00,17.23,17.25,17.1,17.16,244100.0,13.1754,13.1907,13.076,13.1219,244100.0
2009-02-26 11:50:00,17.16,17.28,17.16,17.25,182400.0,13.1219,13.2136,13.1219,13.1907,182400.0
2009-02-26 12:00:00,17.25,17.28,17.11,17.15,540100.0,13.1907,13.2136,13.0836,13.1142,540100.0
2009-02-26 12:10:00,17.14,17.24,17.11,17.14,189400.0,13.1066,13.1831,13.0836,13.1066,189400.0
2009-02-26 12:20:00,17.14,17.15,16.85,16.91,246300.0,13.1066,13.1142,12.8848,12.9307,246300.0
2009-02-26 12:30:00,16.92,17.06,16.87,17.01,224500.0,12.9384,13.0454,12.9001,13.0072,224500.0
2009-02-26 12:40:00,17.0,17.18,16.98,17.15,164700.0,12.9995,13.1372,12.9842,13.1142,164700.0
2009-02-26 12:50:00,17.14,17.22,17.06,17.15,241800.0,13.1066,13.1678,13.0454,13.1142,241800.0
2009-02-26 13:00:00,17.15,17.22,17.01,17.01,319300.0,13.1142,13.1678,13.0072,13.0072,319300.0
2009-02-26 13:10:00,17.02,17.02,16.9,16.96,280100.0,13.0148,13.0148,12.9231,12.9689,280100.0
2009-02-26 13:20:00,16.96,17.1,16.95,17.05,277000.0,12.9689,13.076,12.9613,13.0378,277000.0
2009-02-26 13:30:00,17.06,17.16,17.04,17.06,287900.0,13.0454,13.1219,13.0301,13.0454,287900.0
2009-02-26 13:40:00,17.06,17.26,17.05,17.17,494900.0,13.0454,13.1983,13.0378,13.1295,494900.0
2009-02-26 13:50:00,17.17,17.22,17.08,17.12,247300.0,13.1295,13.1678,13.0607,13.0913,247300.0
2009-02-26 14:00:00,17.12,17.15,17.04,17.09,254800.0,13.0913,13.1142,13.0301,13.0684,254800.0
2009-02-26 14:10:00,17.1,17.21,17.1,17.17,167800.0,13.076,13.1601,13.076,13.1295,167800.0
2009-02-26 14:20:00,17.17,17.25,17.15,17.19,227900.0,13.1295,13.1907,13.1142,13.1448,227900.0
2009-02-26 14:30:00,17.19,17.2,17.07,17.13,277000.0,13.1448,13.1525,13.0531,13.0989,277000.0
2009-02-26 14:40:00,17.13,17.14,17.02,17.11,211200.0,13.0989,13.1066,13.0148,13.0836,211200.0
2009-02-26 14:50:00,17.11,17.15,16.91,17.0,287500.0,13.0836,13.1142,12.9307,12.9995,287500.0
2009-02-26 15:00:00,16.99,16.99,16.83,16.88,345800.0,12.9919,12.9919,12.8695,12.9078,345800.0
2009-02-26 15:10:00,16.87,16.91,16.75,16.77,468500.0,12.9001,12.9307,12.8084,12.8237,468500.0
2009-02-26 15:20:00,16.77,16.79,16.7,16.72,356800.0,12.8237,12.8389,12.7701,12.7854,356800.0
2009-02-26 15:30:00,16.72,16.81,16.69,16.75,422700.0,12.7854,12.8542,12.7625,12.8084,422700.0
2009-02-26 15:40:00,16.75,16.86,16.75,16.82,524800.0,12.8084,12.8925,12.8084,12.8619,524800.0
2009-02-26 15:50:00,16.81,16.82,16.68,16.68,556800.0,12.8542,12.8619,12.7548,12.7548,556800.0
2009-02-27 09:30:00,16.24,16.49,15.91,15.96,691000.0,12.4869,12.6791,12.2332,12.2716,691000.0
2009-02-27 09:40:00,15.97,16.3,15.97,16.15,855300.0,12.2793,12.533,12.2793,12.4177,855300.0
2009-02-27 09:50:00,16.14,16.4,16.14,16.25,713100.0,12.41,12.6099,12.41,12.4946,713100.0
2009-02-27 10:00:00,16.25,16.4,16.18,16.19,756400.0,12.4946,12.6099,12.4408,12.4485,756400.0
2009-02-27 10:10:00,16.2,16.37,16.19,16.37,410700.0,12.4561,12.5869,12.4485,12.5869,410700.0
2009-02-27 10:20:00,16.37,16.73,16.36,16.54,695500.0,12.5869,12.8637,12.5792,12.7176,695500.0
2009-02-27 10:30:00,16.54,16.54,16.34,16.46,381000.0,12.7176,12.7176,12.5638,12.6561,381000.0
2009-02-27 10:40:00,16.46,16.56,16.37,16.5,615800.0,12.6561,12.7329,12.5869,12.6868,615800.0
2009-02-27 10:50:00,16.51,16.6,16.4,16.45,365700.0,12.6945,12.7637,12.6099,12.6484,365700.0
2009-02-27 11:00:00,16.45,16.49,16.34,16.47,282400.0,12.6484,12.6791,12.5638,12.6637,282400.0
2009-02-27 11:10:00,16.46,16.51,16.34,16.38,227500.0,12.6561,12.6945,12.5638,12.5945,227500.0
2009-02-27 11:20:00,16.37,16.43,16.26,16.36,232400.0,12.5869,12.633,12.5023,12.5792,232400.0
2009-02-27 11:30:00,16.37,16.43,16.26,16.3,189600.0,12.5869,12.633,12.5023,12.533,189600.0
2009-02-27 11:40:00,16.3,16.47,16.29,16.4,405800.0,12.533,12.6637,12.5253,12.6099,405800.0
2009-02-27 11:50:00,16.39,16.43,16.27,16.36,368400.0,12.6022,12.633,12.51,12.5792,368400.0
2009-02-27 12:00:00,16.36,16.53,16.36,16.53,316700.0,12.5792,12.7099,12.5792,12.7099,316700.0
2009-02-27 12:10:00,16.52,16.7,16.51,16.61,436900.0,12.7022,12.8406,12.6945,12.7714,436900.0
2009-02-27 12:20:00,16.61,16.72,16.57,16.71,209200.0,12.7714,12.856,12.7406,12.8483,209200.0
2009-02-27 12:30:00,16.71,16.77,16.65,16.66,277700.0,12.8483,12.8944,12.8021,12.8098,277700.0
2009-02-27 12:40:00,16.66,16.77,16.6,16.77,197900.0,12.8098,12.8944,12.7637,12.8944,197900.0
2009-02-27 12:50:00,16.76,16.86,16.74,16.84,238200.0,12.8867,12.9636,12.8713,12.9482,238200.0
2009-02-27 13:00:00,16.84,16.92,16.83,16.88,333500.0,12.9482,13.0098,12.9405,12.979,333500.0
2009-02-27 13:10:00,16.88,16.92,16.75,16.84,294700.0,12.979,13.0098,12.879,12.9482,294700.0
2009-02-27 13:20:00,16.84,16.88,16.78,16.81,220900.0,12.9482,12.979,12.9021,12.9252,220900.0
2009-02-27 13:30:00,16.81,16.95,16.63,16.67,472300.0,12.9252,13.0328,12.7868,12.8175,472300.0
2009-02-27 13:40:00,16.67,16.8,16.62,16.78,333000.0,12.8175,12.9175,12.7791,12.9021,333000.0
2009-02-27 13:50:00,16.78,16.81,16.65,16.78,369000.0,12.9021,12.9252,12.8021,12.9021,369000.0
2009-02-27 14:00:00,16.78,16.88,16.71,16.77,380700.0,12.9021,12.979,12.8483,12.8944,380700.0
2009-02-27 14:10:00,16.76,16.88,16.7,16.8,260000.0,12.8867,12.979,12.8406,12.9175,260000.0
2009-02-27 14:20:00,16.81,16.83,16.63,16.68,302800.0,12.9252,12.9405,12.7868,12.8252,302800.0
2009-02-27 14:30:00,16.68,16.68,16.51,16.53,266400.0,12.8252,12.8252,12.6945,12.7099,266400.0
2009-02-27 14:40:00,16.52,16.7,16.51,16.68,369500.0,12.7022,12.8406,12.6945,12.8252,369500.0
2009-02-27 14:50:00,16.69,16.73,16.57,16.6,296700.0,12.8329,12.8637,12.7406,12.7637,296700.0
2009-02-27 15:00:00,16.6,16.61,16.41,16.42,399900.0,12.7637,12.7714,12.6176,12.6253,399900.0
2009-02-27 15:10:00,16.42,16.42,16.21,16.29,572300.0,12.6253,12.6253,12.4638,12.5253,572300.0
2009-02-27 15:20:00,16.29,16.43,16.23,16.32,679300.0,12.5253,12.633,12.4792,12.5484,679300.0
2009-02-27 15:30:00,16.32,16.49,16.29,16.33,783300.0,12.5484,12.6791,12.5253,12.5561,783300.0
2009-02-27 15:40:00,16.33,16.59,16.32,16.53,726200.0,12.5561,12.756,12.5484,12.7099,726200.0
2009-02-27 15:50:00,16.54,16.56,16.25,16.28,1118900.0,12.7176,12.7329,12.4946,12.5177,1118900.0
2009-03-02 09:30:00,15.9,15.96,15.73,15.73,637000.0,12.2255,12.2716,12.0948,12.0948,637000.0
2009-03-02 09:40:00,15.74,16.12,15.74,15.95,506800.0,12.1025,12.3946,12.1025,12.2639,506800.0
2009-03-02 09:50:00,15.94,16.02,15.82,15.86,287800.0,12.2562,12.3177,12.164,12.1947,287800.0
2009-03-02 10:00:00,15.86,15.99,15.61,15.64,419600.0,12.1947,12.2947,12.0025,12.0256,419600.0
2009-03-02 10:10:00,15.65,15.7,15.54,15.55,363000.0,12.0332,12.0717,11.9487,11.9564,363000.0
2009-03-02 10:20:00,15.55,15.68,15.48,15.58,307800.0,11.9564,12.0563,11.9025,11.9794,307800.0
2009-03-02 10:30:00,15.57,15.6,15.42,15.45,319200.0,11.9717,11.9948,11.8564,11.8795,319200.0
2009-03-02 10:40:00,15.45,15.53,15.42,15.47,272000.0,11.8795,11.941,11.8564,11.8948,272000.0
2009-03-02 10:50:00,15.46,15.47,15.4,15.44,223400.0,11.8872,11.8948,11.841,11.8718,223400.0
2009-03-02 11:00:00,15.44,15.45,15.27,15.3,437700.0,11.8718,11.8795,11.7411,11.7641,437700.0
2009-03-02 11:10:00,15.31,15.31,15.23,15.25,317300.0,11.7718,11.7718,11.7103,11.7257,317300.0
2009-03-02 11:20:00,15.25,15.34,15.19,15.21,407800.0,11.7257,11.7949,11.6796,11.6949,407800.0
2009-03-02 11:30:00,15.22,15.22,15.05,15.07,260600.0,11.7026,11.7026,11.5719,11.5873,260600.0
2009-03-02 11:40:00,15.06,15.09,15.0,15.01,171400.0,11.5796,11.6027,11.5335,11.5412,171400.0
2009-03-02 11:50:00,15.01,15.05,14.83,14.94,355800.0,11.5412,11.5719,11.4028,11.4873,355800.0
2009-03-02 12:00:00,14.93,15.01,14.92,14.96,345700.0,11.4796,11.5412,11.472,11.5027,345700.0
2009-03-02 12:10:00,14.96,14.96,14.82,14.83,182900.0,11.5027,11.5027,11.3951,11.4028,182900.0
2009-03-02 12:20:00,14.84,15.11,14.84,15.02,330100.0,11.4104,11.618,11.4104,11.5488,330100.0
2009-03-02 12:30:00,15.01,15.09,14.98,15.03,181300.0,11.5412,11.6027,11.5181,11.5565,181300.0
2009-03-02 12:40:00,15.04,15.04,14.93,14.97,230300.0,11.5642,11.5642,11.4796,11.5104,230300.0
2009-03-02 12:50:00,14.96,14.97,14.87,14.87,246600.0,11.5027,11.5104,11.4335,11.4335,246600.0
2009-03-02 13:00:00,14.87,14.92,14.79,14.84,277600.0,11.4335,11.472,11.372,11.4104,277600.0
2009-03-02 13:10:00,14.84,14.85,14.72,14.75,215700.0,11.4104,11.4181,11.3182,11.3412,215700.0
2009-03-02 13:20:00,14.75,14.85,14.74,14.84,287900.0,11.3412,11.4181,11.3336,11.4104,287900.0
2009-03-02 13:30:00,14.84,14.91,14.83,14.9,815800.0,11.4104,11.4643,11.4028,11.4566,815800.0
2009-03-02 13:40:00,14.91,15.02,14.9,15.02,395100.0,11.4643,11.5488,11.4566,11.5488,395100.0
2009-03-02 13:50:00,15.01,15.16,14.97,15.15,474500.0,11.5412,11.6565,11.5104,11.6488,474500.0
2009-03-02 14:00:00,15.15,15.25,15.1,15.14,415400.0,11.6488,11.7257,11.6104,11.6411,415400.0
2009-03-02 14:10:00,15.14,15.26,15.14,15.17,258800.0,11.6411,11.7334,11.6411,11.6642,258800.0
2009-03-02 14:20:00,15.16,15.2,15.08,15.15,209100.0,11.6565,11.6872,11.595,11.6488,209100.0
2009-03-02 14:30:00,15.15,15.3,15.1,15.22,306700.0,11.6488,11.7641,11.6104,11.7026,306700.0
2009-03-02 14:40:00,15.22,15.32,15.12,15.14,222600.0,11.7026,11.7795,11.6257,11.6411,222600.0
2009-03-02 14:50:00,15.13,15.21,15.04,15.04,191400.0,11.6334,11.6949,11.5642,11.5642,191400.0
2009-03-02 15:00:00,15.04,15.07,14.9,14.92,269500.0,11.5642,11.5873,11.4566,11.472,269500.0
2009-03-02 15:10:00,14.92,14.97,14.84,14.84,231800.0,11.472,11.5104,11.4104,11.4104,231800.0
2009-03-02 15:20:00,14.84,14.91,14.76,14.9,356500.0,11.4104,11.4643,11.3489,11.4566,356500.0
2009-03-02 15:30:00,14.9,14.97,14.82,14.83,401100.0,11.4566,11.5104,11.3951,11.4028,401100.0
2009-03-02 15:40:00,14.84,14.86,14.71,14.75,550500.0,11.4104,11.4258,11.3105,11.3412,550500.0
2009-03-02 15:50:00,14.75,14.82,14.72,14.78,1042000.0,11.3412,11.3951,11.3182,11.3643,1042000.0
2009-03-03 09:30:00,15.11,15.55,15.06,15.36,700100.0,11.618,11.9564,11.5796,11.8103,700100.0
2009-03-03 09:40:00,15.36,15.41,15.2,15.31,504300.0,11.8103,11.8487,11.6872,11.7718,504300.0
2009-03-03 09:50:00,15.31,15.4,15.3,15.39,366900.0,11.7718,11.841,11.7641,11.8333,366900.0
2009-03-03 10:00:00,15.4,15.48,15.28,15.45,575600.0,11.841,11.9025,11.7488,11.8795,575600.0
2009-03-03 10:10:00,15.44,15.44,15.22,15.27,363800.0,11.8718,11.8718,11.7026,11.7411,363800.0
2009-03-03 10:20:00,15.27,15.49,15.23,15.46,318400.0,11.7411,11.9102,11.7103,11.8872,318400.0
2009-03-03 10:30:00,15.45,15.48,15.35,15.45,262500.0,11.8795,11.9025,11.8026,11.8795,262500.0
2009-03-03 10:40:00,15.43,15.52,15.38,15.39,300000.0,11.8641,11.9333,11.8256,11.8333,300000.0
2009-03-03 10:50:00,15.38,15.44,15.24,15.25,413700.0,11.8256,11.8718,11.718,11.7257,413700.0
2009-03-03 11:00:00,15.25,15.27,15.17,15.26,450500.0,11.7257,11.7411,11.6642,11.7334,450500.0
2009-03-03 11:10:00,15.26,15.27,15.0,15.01,599600.0,11.7334,11.7411,11.5335,11.5412,599600.0
2009-03-03 11:20:00,15.01,15.14,15.0,15.08,540700.0,11.5412,11.6411,11.5335,11.595,540700.0
2009-03-03 11:30:00,15.07,15.1,14.9,14.9,269500.0,11.5873,11.6104,11.4566,11.4566,269500.0
2009-03-03 11:40:00,14.91,15.02,14.88,15.01,415100.0,11.4643,11.5488,11.4412,11.5412,415100.0
2009-03-03 11:50:00,15.0,15.01,14.84,14.93,282700.0,11.5335,11.5412,11.4104,11.4796,282700.0
2009-03-03 12:00:00,14.94,15.07,14.93,15.03,264700.0,11.4873,11.5873,11.4796,11.5565,264700.0
2009-03-03 12:10:00,15.03,15.22,15.0,15.19,341500.0,11.5565,11.7026,11.5335,11.6796,341500.0
2009-03-03 12:20:00,15.19,15.29,15.12,15.24,339800.0,11.6796,11.7564,11.6257,11.718,339800.0
2009-03-03 12:30:00,15.24,15.24,15.13,15.14,370700.0,11.718,11.718,11.6334,11.6411,370700.0
2009-03-03 12:40:00,15.14,15.27,15.1,15.21,272300.0,11.6411,11.7411,11.6104,11.6949,272300.0
2009-03-03 12:50:00,15.21,15.21,15.04,15.06,412800.0,11.6949,11.6949,11.5642,11.5796,412800.0
2009-03-03 13:00:00,15.06,15.07,14.96,15.04,180400.0,11.5796,11.5873,11.5027,11.5642,180400.0
2009-03-03 13:10:00,15.03,15.11,14.98,15.1,177500.0,11.5565,11.618,11.5181,11.6104,177500.0
2009-03-03 13:20:00,15.11,15.16,15.05,15.05,166800.0,11.618,11.6565,11.5719,11.5719,166800.0
2009-03-03 13:30:00,15.06,15.06,14.91,14.92,293700.0,11.5796,11.5796,11.4643,11.472,293700.0
2009-03-03 13:40:00,14.92,15.01,14.9,14.91,289200.0,11.472,11.5412,11.4566,11.4643,289200.0
2009-03-03 13:50:00,14.91,15.14,14.91,15.05,291900.0,11.4643,11.6411,11.4643,11.5719,291900.0
2009-03-03 14:00:00,15.04,15.23,15.04,15.2,349900.0,11.5642,11.7103,11.5642,11.6872,349900.0
2009-03-03 14:10:00,15.21,15.3,15.17,15.18,317300.0,11.6949,11.7641,11.6642,11.6719,317300.0
2009-03-03 14:20:00,15.18,15.38,15.16,15.36,533000.0,11.6719,11.8256,11.6565,11.8103,533000.0
2009-03-03 14:30:00,15.36,15.51,15.36,15.47,391200.0,11.8103,11.9256,11.8103,11.8948,391200.0
2009-03-03 14:40:00,15.48,15.52,15.33,15.38,406400.0,11.9025,11.9333,11.7872,11.8256,406400.0
2009-03-03 14:50:00,15.39,15.4,15.3,15.36,306200.0,11.8333,11.841,11.7641,11.8103,306200.0
2009-03-03 15:00:00,15.37,15.4,15.23,15.23,373300.0,11.818,11.841,11.7103,11.7103,373300.0
2009-03-03 15:10:00,15.23,15.29,15.13,15.18,333200.0,11.7103,11.7564,11.6334,11.6719,333200.0
2009-03-03 15:20:00,15.19,15.22,14.97,14.99,418800.0,11.6796,11.7026,11.5104,11.5258,418800.0
2009-03-03 15:30:00,14.99,15.03,14.84,14.84,417500.0,11.5258,11.5565,11.4104,11.4104,417500.0
2009-03-03 15:40:00,14.84,14.91,14.8,14.89,445800.0,11.4104,11.4643,11.3797,11.4489,445800.0
2009-03-03 15:50:00,14.9,14.98,14.88,14.9,724800.0,11.4566,11.5181,11.4412,11.4566,724800.0
2009-03-04 09:30:00,15.82,15.95,15.56,15.9,901900.0,12.164,12.2639,11.964,12.2255,901900.0
2009-03-04 09:40:00,15.9,16.02,15.88,16.02,820300.0,12.2255,12.3177,12.2101,12.3177,820300.0
2009-03-04 09:50:00,16.01,16.2,15.93,16.18,828100.0,12.3101,12.4561,12.2485,12.4408,828100.0
2009-03-04 10:00:00,16.19,16.35,16.17,16.24,991800.0,12.4485,12.5715,12.4331,12.4869,991800.0
2009-03-04 10:10:00,16.23,16.25,15.98,16.02,513200.0,12.4792,12.4946,12.287,12.3177,513200.0
2009-03-04 10:20:00,16.02,16.15,15.93,16.13,619100.0,12.3177,12.4177,12.2485,12.4023,619100.0
2009-03-04 10:30:00,16.15,16.17,15.86,15.94,578200.0,12.4177,12.4331,12.1947,12.2562,578200.0
2009-03-04 10:40:00,15.94,16.06,15.92,16.06,505400.0,12.2562,12.3485,12.2409,12.3485,505400.0
2009-03-04 10:50:00,16.05,16.14,16.01,16.05,436500.0,12.3408,12.41,12.3101,12.3408,436500.0
2009-03-04 11:00:00,16.05,16.31,16.04,16.28,448600.0,12.3408,12.5407,12.3331,12.5177,448600.0
2009-03-04 11:10:00,16.28,16.4,16.21,16.24,497400.0,12.5177,12.6099,12.4638,12.4869,497400.0
2009-03-04 11:20:00,16.24,16.39,16.21,16.37,408600.0,12.4869,12.6022,12.4638,12.5869,408600.0
2009-03-04 11:30:00,16.37,16.44,16.33,16.34,199400.0,12.5869,12.6407,12.5561,12.5638,199400.0
2009-03-04 11:40:00,16.34,16.35,16.22,16.26,278200.0,12.5638,12.5715,12.4715,12.5023,278200.0
2009-03-04 11:50:00,16.26,16.44,16.24,16.35,274800.0,12.5023,12.6407,12.4869,12.5715,274800.0
2009-03-04 12:00:00,16.35,16.38,16.17,16.18,292600.0,12.5715,12.5945,12.4331,12.4408,292600.0
2009-03-04 12:10:00,16.18,16.22,16.1,16.14,312400.0,12.4408,12.4715,12.3793,12.41,312400.0
2009-03-04 12:20:00,16.14,16.22,16.13,16.18,199600.0,12.41,12.4715,12.4023,12.4408,199600.0
2009-03-04 12:30:00,16.18,16.33,16.14,16.3,191700.0,12.4408,12.5561,12.41,12.533,191700.0
2009-03-04 12:40:00,16.29,16.3,16.13,16.15,170000.0,12.5253,12.533,12.4023,12.4177,170000.0
2009-03-04 12:50:00,16.15,16.16,16.02,16.12,239200.0,12.4177,12.4254,12.3177,12.3946,239200.0
2009-03-04 13:00:00,16.11,16.12,16.0,16.1,169000.0,12.3869,12.3946,12.3024,12.3793,169000.0
2009-03-04 13:10:00,16.1,16.2,16.07,16.17,329300.0,12.3793,12.4561,12.3562,12.4331,329300.0
2009-03-04 13:20:00,16.16,16.25,16.12,16.14,170900.0,12.4254,12.4946,12.3946,12.41,170900.0
2009-03-04 13:30:00,16.15,16.3,16.14,16.17,239900.0,12.4177,12.533,12.41,12.4331,239900.0
2009-03-04 13:40:00,16.18,16.25,16.12,16.25,217300.0,12.4408,12.4946,12.3946,12.4946,217300.0
2009-03-04 13:50:00,16.24,16.3,16.18,16.2,615700.0,12.4869,12.533,12.4408,12.4561,615700.0
2009-03-04 14:00:00,16.2,16.39,16.14,16.37,635500.0,12.4561,12.6022,12.41,12.5869,635500.0
2009-03-04 14:10:00,16.38,16.48,16.35,16.46,313200.0,12.5945,12.6714,12.5715,12.6561,313200.0
2009-03-04 14:20:00,16.46,16.48,16.36,16.39,334900.0,12.6561,12.6714,12.5792,12.6022,334900.0
2009-03-04 14:30:00,16.38,16.49,16.32,16.43,308700.0,12.5945,12.6791,12.5484,12.633,308700.0
2009-03-04 14:40:00,16.43,16.59,16.39,16.5,431100.0,12.633,12.756,12.6022,12.6868,431100.0
2009-03-04 14:50:00,16.5,16.74,16.5,16.65,625400.0,12.6868,12.8713,12.6868,12.8021,625400.0
2009-03-04 15:00:00,16.65,16.81,16.58,16.81,490500.0,12.8021,12.9252,12.7483,12.9252,490500.0
2009-03-04 15:10:00,16.8,16.97,16.78,16.86,676200.0,12.9175,13.0482,12.9021,12.9636,676200.0
2009-03-04 15:20:00,16.86,16.87,16.71,16.81,582700.0,12.9636,12.9713,12.8483,12.9252,582700.0
2009-03-04 15:30:00,16.81,16.82,16.49,16.5,865700.0,12.9252,12.9329,12.6791,12.6868,865700.0
2009-03-04 15:40:00,16.49,16.54,16.37,16.42,1107800.0,12.6791,12.7176,12.5869,12.6253,1107800.0
2009-03-04 15:50:00,16.42,16.46,16.32,16.34,1229900.0,12.6253,12.6561,12.5484,12.5638,1229900.0
2009-03-05 09:30:00,15.84,16.26,15.7,16.12,878000.0,12.1793,12.5023,12.0717,12.3946,878000.0
2009-03-05 09:40:00,16.11,16.22,15.99,16.11,714500.0,12.3869,12.4715,12.2947,12.3869,714500.0
2009-03-05 09:50:00,16.12,16.13,15.97,15.99,565600.0,12.3946,12.4023,12.2793,12.2947,565600.0
2009-03-05 10:00:00,15.99,16.15,15.93,16.01,464900.0,12.2947,12.4177,12.2485,12.3101,464900.0
2009-03-05 10:10:00,16.01,16.01,15.71,15.78,353200.0,12.3101,12.3101,12.0794,12.1332,353200.0
2009-03-05 10:20:00,15.77,15.79,15.63,15.69,391400.0,12.1255,12.1409,12.0179,12.064,391400.0
2009-03-05 10:30:00,15.68,15.8,15.62,15.73,364800.0,12.0563,12.1486,12.0102,12.0948,364800.0
2009-03-05 10:40:00,15.73,15.88,15.67,15.73,342000.0,12.0948,12.2101,12.0486,12.0948,342000.0
2009-03-05 10:50:00,15.73,15.79,15.64,15.66,377300.0,12.0948,12.1409,12.0256,12.0409,377300.0
2009-03-05 11:00:00,15.65,15.7,15.54,15.6,246600.0,12.0332,12.0717,11.9487,11.9948,246600.0
2009-03-05 11:10:00,15.6,15.65,15.39,15.44,393300.0,11.9948,12.0332,11.8333,11.8718,393300.0
2009-03-05 11:20:00,15.44,15.48,15.39,15.47,258200.0,11.8718,11.9025,11.8333,11.8948,258200.0
2009-03-05 11:30:00,15.47,15.56,15.4,15.52,286400.0,11.8948,11.964,11.841,11.9333,286400.0
2009-03-05 11:40:00,15.52,15.62,15.45,15.59,316900.0,11.9333,12.0102,11.8795,11.9871,316900.0
2009-03-05 11:50:00,15.59,15.6,15.43,15.48,220300.0,11.9871,11.9948,11.8641,11.9025,220300.0
2009-03-05 12:00:00,15.49,15.53,15.41,15.46,282600.0,11.9102,11.941,11.8487,11.8872,282600.0
2009-03-05 12:10:00,15.45,15.56,15.39,15.56,323500.0,11.8795,11.964,11.8333,11.964,323500.0
2009-03-05 12:20:00,15.55,15.69,15.55,15.68,305400.0,11.9564,12.064,11.9564,12.0563,305400.0
2009-03-05 12:30:00,15.68,15.7,15.61,15.63,198600.0,12.0563,12.0717,12.0025,12.0179,198600.0
2009-03-05 12:40:00,15.64,15.71,15.57,15.59,189400.0,12.0256,12.0794,11.9717,11.9871,189400.0
2009-03-05 12:50:00,15.6,15.61,15.48,15.55,145900.0,11.9948,12.0025,11.9025,11.9564,145900.0
2009-03-05 13:00:00,15.54,15.69,15.48,15.69,292800.0,11.9487,12.064,11.9025,12.064,292800.0
2009-03-05 13:10:00,15.68,15.75,15.68,15.73,321100.0,12.0563,12.1101,12.0563,12.0948,321100.0
2009-03-05 13:20:00,15.73,15.73,15.53,15.57,213600.0,12.0948,12.0948,11.941,11.9717,213600.0
2009-03-05 13:30:00,15.57,15.59,15.44,15.44,271600.0,11.9717,11.9871,11.8718,11.8718,271600.0
2009-03-05 13:40:00,15.44,15.54,15.37,15.41,330500.0,11.8718,11.9487,11.818,11.8487,330500.0
2009-03-05 13:50:00,15.41,15.49,15.35,15.44,303000.0,11.8487,11.9102,11.8026,11.8718,303000.0
2009-03-05 14:00:00,15.45,15.47,15.3,15.35,289700.0,11.8795,11.8948,11.7641,11.8026,289700.0
2009-03-05 14:10:00,15.34,15.35,15.24,15.28,353200.0,11.7949,11.8026,11.718,11.7488,353200.0
2009-03-05 14:20:00,15.28,15.28,15.12,15.24,413300.0,11.7488,11.7488,11.6257,11.718,413300.0
2009-03-05 14:30:00,15.23,15.35,15.19,15.31,335700.0,11.7103,11.8026,11.6796,11.7718,335700.0
2009-03-05 14:40:00,15.31,15.35,15.25,15.34,238900.0,11.7718,11.8026,11.7257,11.7949,238900.0
2009-03-05 14:50:00,15.34,15.42,15.27,15.31,292200.0,11.7949,11.8564,11.7411,11.7718,292200.0
2009-03-05 15:00:00,15.31,15.43,15.29,15.41,295000.0,11.7718,11.8641,11.7564,11.8487,295000.0
2009-03-05 15:10:00,15.42,15.55,15.41,15.42,384000.0,11.8564,11.9564,11.8487,11.8564,384000.0
2009-03-05 15:20:00,15.42,15.51,15.35,15.39,446000.0,11.8564,11.9256,11.8026,11.8333,446000.0
2009-03-05 15:30:00,15.39,15.45,15.26,15.29,597400.0,11.8333,11.8795,11.7334,11.7564,597400.0
2009-03-05 15:40:00,15.3,15.39,15.16,15.39,934100.0,11.7641,11.8333,11.6565,11.8333,934100.0
2009-03-05 15:50:00,15.39,15.43,15.34,15.39,1029500.0,11.8333,11.8641,11.7949,11.8333,1029500.0
2009-03-06 09:30:00,15.52,15.78,15.47,15.62,811000.0,11.9333,12.1332,11.8948,12.0102,811000.0
2009-03-06 09:40:00,15.62,15.96,15.59,15.9,836300.0,12.0102,12.2716,11.9871,12.2255,836300.0
2009-03-06 09:50:00,15.9,16.02,15.78,15.79,592000.0,12.2255,12.3177,12.1332,12.1409,592000.0
2009-03-06 10:00:00,15.8,15.91,15.8,15.87,624500.0,12.1486,12.2332,12.1486,12.2024,624500.0
2009-03-06 10:10:00,15.87,15.91,15.74,15.86,1151800.0,12.2024,12.2332,12.1025,12.1947,1151800.0
2009-03-06 10:20:00,15.86,15.98,15.79,15.97,874300.0,12.1947,12.287,12.1409,12.2793,874300.0
2009-03-06 10:30:00,15.97,16.03,15.84,15.86,714600.0,12.2793,12.3254,12.1793,12.1947,714600.0
2009-03-06 10:40:00,15.86,15.95,15.68,15.73,797400.0,12.1947,12.2639,12.0563,12.0948,797400.0
2009-03-06 10:50:00,15.73,15.8,15.69,15.78,800800.0,12.0948,12.1486,12.064,12.1332,800800.0
2009-03-06 11:00:00,15.75,15.83,15.64,15.7,863400.0,12.1101,12.1717,12.0256,12.0717,863400.0
2009-03-06 11:10:00,15.69,15.86,15.69,15.82,447900.0,12.064,12.1947,12.064,12.164,447900.0
2009-03-06 11:20:00,15.82,15.84,15.7,15.74,376100.0,12.164,12.1793,12.0717,12.1025,376100.0
2009-03-06 11:30:00,15.74,15.87,15.72,15.72,400800.0,12.1025,12.2024,12.0871,12.0871,400800.0
2009-03-06 11:40:00,15.73,15.73,15.64,15.7,330300.0,12.0948,12.0948,12.0256,12.0717,330300.0
2009-03-06 11:50:00,15.69,15.7,15.56,15.56,479600.0,12.064,12.0717,11.964,11.964,479600.0
2009-03-06 12:00:00,15.55,15.68,15.53,15.67,336700.0,11.9564,12.0563,11.941,12.0486,336700.0
2009-03-06 12:10:00,15.67,15.7,15.61,15.61,280700.0,12.0486,12.0717,12.0025,12.0025,280700.0
2009-03-06 12:20:00,15.62,15.66,15.51,15.52,355000.0,12.0102,12.0409,11.9256,11.9333,355000.0
2009-03-06 12:30:00,15.51,15.52,15.4,15.46,356500.0,11.9256,11.9333,11.841,11.8872,356500.0
2009-03-06 12:40:00,15.47,15.47,15.19,15.2,457200.0,11.8948,11.8948,11.6796,11.6872,457200.0
2009-03-06 12:50:00,15.2,15.36,15.18,15.36,374400.0,11.6872,11.8103,11.6719,11.8103,374400.0
2009-03-06 13:00:00,15.36,15.36,15.29,15.32,246300.0,11.8103,11.8103,11.7564,11.7795,246300.0
2009-03-06 13:10:00,15.33,15.37,15.2,15.21,278400.0,11.7872,11.818,11.6872,11.6949,278400.0
2009-03-06 13:20:00,15.21,15.21,15.12,15.19,259100.0,11.6949,11.6949,11.6257,11.6796,259100.0
2009-03-06 13:30:00,15.19,15.19,14.97,14.98,393600.0,11.6796,11.6796,11.5104,11.5181,393600.0
2009-03-06 13:40:00,14.99,14.99,14.89,14.96,494200.0,11.5258,11.5258,11.4489,11.5027,494200.0
2009-03-06 13:50:00,14.97,15.08,14.91,15.07,417900.0,11.5104,11.595,11.4643,11.5873,417900.0
2009-03-06 14:00:00,15.07,15.18,15.03,15.15,436800.0,11.5873,11.6719,11.5565,11.6488,436800.0
2009-03-06 14:10:00,15.15,15.15,14.95,14.95,398700.0,11.6488,11.6488,11.495,11.495,398700.0
2009-03-06 14:20:00,14.96,15.09,14.9,15.07,502700.0,11.5027,11.6027,11.4566,11.5873,502700.0
2009-03-06 14:30:00,15.07,15.09,14.98,15.05,427200.0,11.5873,11.6027,11.5181,11.5719,427200.0
2009-03-06 14:40:00,15.05,15.05,14.83,14.83,377400.0,11.5719,11.5719,11.4028,11.4028,377400.0
2009-03-06 14:50:00,14.84,14.86,14.74,14.78,439000.0,11.4104,11.4258,11.3336,11.3643,439000.0
2009-03-06 15:00:00,14.78,14.82,14.68,14.74,331400.0,11.3643,11.3951,11.2874,11.3336,331400.0
2009-03-06 15:10:00,14.74,14.9,14.74,14.88,440800.0,11.3336,11.4566,11.3336,11.4412,440800.0
2009-03-06 15:20:00,14.87,14.87,14.71,14.75,399200.0,11.4335,11.4335,11.3105,11.3412,399200.0
2009-03-06 15:30:00,14.76,14.98,14.75,14.91,629500.0,11.3489,11.5181,11.3412,11.4643,629500.0
2009-03-06 15:40:00,14.91,15.2,14.9,15.02,1204300.0,11.4643,11.6872,11.4566,11.5488,1204300.0
2009-03-06 15:50:00,15.02,15.21,15.02,15.1,2483200.0,11.5488,11.6949,11.5488,11.6104,2483200.0
2009-03-09 09:30:00,15.37,16.02,15.11,15.96,1018900.0,11.818,12.3177,11.618,12.2716,1018900.0
2009-03-09 09:40:00,15.96,16.19,15.91,16.16,975300.0,12.2716,12.4485,12.2332,12.4254,975300.0
2009-03-09 09:50:00,16.16,16.36,16.06,16.09,944300.0,12.4254,12.5792,12.3485,12.3716,944300.0
2009-03-09 10:00:00,16.08,16.39,16.07,16.27,1025700.0,12.3639,12.6022,12.3562,12.51,1025700.0
2009-03-09 10:10:00,16.27,16.45,16.26,16.4,781700.0,12.51,12.6484,12.5023,12.6099,781700.0
2009-03-09 10:20:00,16.4,16.42,16.24,16.24,448200.0,12.6099,12.6253,12.4869,12.4869,448200.0
2009-03-09 10:30:00,16.24,16.29,15.96,16.14,707200.0,12.4869,12.5253,12.2716,12.41,707200.0
2009-03-09 10:40:00,16.15,16.4,16.13,16.29,541600.0,12.4177,12.6099,12.4023,12.5253,541600.0
2009-03-09 10:50:00,16.28,16.37,16.07,16.08,452000.0,12.5177,12.5869,12.3562,12.3639,452000.0
2009-03-09 11:00:00,16.08,16.16,16.07,16.11,668700.0,12.3639,12.4254,12.3562,12.3869,668700.0
2009-03-09 11:10:00,16.11,16.12,15.96,15.97,783400.0,12.3869,12.3946,12.2716,12.2793,783400.0
2009-03-09 11:20:00,15.98,16.0,15.79,15.82,1182700.0,12.287,12.3024,12.1409,12.164,1182700.0
2009-03-09 11:30:00,15.82,16.02,15.82,15.94,882600.0,12.164,12.3177,12.164,12.2562,882600.0
2009-03-09 11:40:00,15.94,16.11,15.83,16.05,413500.0,12.2562,12.3869,12.1717,12.3408,413500.0
2009-03-09 11:50:00,16.08,16.13,16.04,16.11,621100.0,12.3639,12.4023,12.3331,12.3869,621100.0
2009-03-09 12:00:00,16.11,16.28,16.09,16.26,449900.0,12.3869,12.5177,12.3716,12.5023,449900.0
2009-03-09 12:10:00,16.26,16.4,16.24,16.35,553900.0,12.5023,12.6099,12.4869,12.5715,553900.0
2009-03-09 12:20:00,16.36,16.38,16.21,16.22,424200.0,12.5792,12.5945,12.4638,12.4715,424200.0
2009-03-09 12:30:00,16.22,16.31,16.19,16.2,262100.0,12.4715,12.5407,12.4485,12.4561,262100.0
2009-03-09 12:40:00,16.2,16.24,16.1,16.15,508500.0,12.4561,12.4869,12.3793,12.4177,508500.0
2009-03-09 12:50:00,16.16,16.18,16.12,16.16,251500.0,12.4254,12.4408,12.3946,12.4254,251500.0
2009-03-09 13:00:00,16.16,16.16,15.81,15.81,660300.0,12.4254,12.4254,12.1563,12.1563,660300.0
2009-03-09 13:10:00,15.81,16.04,15.74,16.01,391700.0,12.1563,12.3331,12.1025,12.3101,391700.0
2009-03-09 13:20:00,16.0,16.04,15.85,15.85,272300.0,12.3024,12.3331,12.187,12.187,272300.0
2009-03-09 13:30:00,15.85,15.91,15.82,15.82,498000.0,12.187,12.2332,12.164,12.164,498000.0
2009-03-09 13:40:00,15.82,15.93,15.8,15.88,248400.0,12.164,12.2485,12.1486,12.2101,248400.0
2009-03-09 13:50:00,15.91,15.97,15.88,15.9,357700.0,12.2332,12.2793,12.2101,12.2255,357700.0
2009-03-09 14:00:00,15.89,16.06,15.84,16.02,456200.0,12.2178,12.3485,12.1793,12.3177,456200.0
2009-03-09 14:10:00,16.03,16.05,15.9,15.96,348600.0,12.3254,12.3408,12.2255,12.2716,348600.0
2009-03-09 14:20:00,15.96,15.96,15.83,15.88,331300.0,12.2716,12.2716,12.1717,12.2101,331300.0
2009-03-09 14:30:00,15.88,15.89,15.78,15.87,320300.0,12.2101,12.2178,12.1332,12.2024,320300.0
2009-03-09 14:40:00,15.88,15.93,15.77,15.88,319800.0,12.2101,12.2485,12.1255,12.2101,319800.0
2009-03-09 14:50:00,15.88,16.02,15.85,15.87,550600.0,12.2101,12.3177,12.187,12.2024,550600.0
2009-03-09 15:00:00,15.87,15.95,15.77,15.86,388800.0,12.2024,12.2639,12.1255,12.1947,388800.0
2009-03-09 15:10:00,15.85,15.85,15.56,15.63,466400.0,12.187,12.187,11.964,12.0179,466400.0
2009-03-09 15:20:00,15.63,15.71,15.57,15.69,418500.0,12.0179,12.0794,11.9717,12.064,418500.0
2009-03-09 15:30:00,15.69,15.79,15.64,15.68,572700.0,12.064,12.1409,12.0256,12.0563,572700.0
2009-03-09 15:40:00,15.67,15.73,15.61,15.61,498600.0,12.0486,12.0948,12.0025,12.0025,498600.0
2009-03-09 15:50:00,15.61,15.74,15.61,15.72,665700.0,12.0025,12.1025,12.0025,12.0871,665700.0
2009-03-10 09:30:00,16.08,16.49,16.02,16.38,1081200.0,12.3639,12.6791,12.3177,12.5945,1081200.0
2009-03-10 09:40:00,16.38,16.55,16.32,16.45,834200.0,12.5945,12.7253,12.5484,12.6484,834200.0
2009-03-10 09:50:00,16.45,16.49,16.23,16.24,832400.0,12.6484,12.6791,12.4792,12.4869,832400.0
2009-03-10 10:00:00,16.24,16.41,16.21,16.36,644900.0,12.4869,12.6176,12.4638,12.5792,644900.0
2009-03-10 10:10:00,16.36,16.45,16.32,16.33,685900.0,12.5792,12.6484,12.5484,12.5561,685900.0
2009-03-10 10:20:00,16.33,16.34,16.2,16.23,600500.0,12.5561,12.5638,12.4561,12.4792,600500.0
2009-03-10 10:30:00,16.23,16.27,16.08,16.1,478100.0,12.4792,12.51,12.3639,12.3793,478100.0
2009-03-10 10:40:00,16.09,16.23,16.06,16.2,553100.0,12.3716,12.4792,12.3485,12.4561,553100.0
2009-03-10 10:50:00,16.19,16.26,16.18,16.22,450800.0,12.4485,12.5023,12.4408,12.4715,450800.0
2009-03-10 11:00:00,16.23,16.31,16.19,16.27,497600.0,12.4792,12.5407,12.4485,12.51,497600.0
2009-03-10 11:10:00,16.27,16.31,16.25,16.29,341200.0,12.51,12.5407,12.4946,12.5253,341200.0
2009-03-10 11:20:00,16.29,16.4,16.28,16.4,497300.0,12.5253,12.6099,12.5177,12.6099,497300.0
2009-03-10 11:30:00,16.4,16.51,16.39,16.47,384300.0,12.6099,12.6945,12.6022,12.6637,384300.0
2009-03-10 11:40:00,16.48,16.48,16.31,16.37,294200.0,12.6714,12.6714,12.5407,12.5869,294200.0
2009-03-10 11:50:00,16.37,16.55,16.36,16.55,403500.0,12.5869,12.7253,12.5792,12.7253,403500.0
2009-03-10 12:00:00,16.55,16.65,16.43,16.43,561600.0,12.7253,12.8021,12.633,12.633,561600.0
2009-03-10 12:10:00,16.43,16.51,16.4,16.51,362900.0,12.633,12.6945,12.6099,12.6945,362900.0
2009-03-10 12:20:00,16.51,16.55,16.48,16.51,169800.0,12.6945,12.7253,12.6714,12.6945,169800.0
2009-03-10 12:30:00,16.52,16.57,16.46,16.53,268600.0,12.7022,12.7406,12.6561,12.7099,268600.0
2009-03-10 12:40:00,16.53,16.53,16.4,16.48,260300.0,12.7099,12.7099,12.6099,12.6714,260300.0
2009-03-10 12:50:00,16.49,16.52,16.39,16.4,234900.0,12.6791,12.7022,12.6022,12.6099,234900.0
2009-03-10 13:00:00,16.4,16.43,16.32,16.35,238000.0,12.6099,12.633,12.5484,12.5715,238000.0
2009-03-10 13:10:00,16.34,16.41,16.33,16.38,187000.0,12.5638,12.6176,12.5561,12.5945,187000.0
2009-03-10 13:20:00,16.37,16.43,16.32,16.35,139100.0,12.5869,12.633,12.5484,12.5715,139100.0
2009-03-10 13:30:00,16.35,16.41,16.31,16.39,435900.0,12.5715,12.6176,12.5407,12.6022,435900.0
2009-03-10 13:40:00,16.4,16.49,16.38,16.49,217300.0,12.6099,12.6791,12.5945,12.6791,217300.0
2009-03-10 13:50:00,16.49,16.52,16.32,16.36,266700.0,12.6791,12.7022,12.5484,12.5792,266700.0
2009-03-10 14:00:00,16.37,16.39,16.3,16.32,265700.0,12.5869,12.6022,12.533,12.5484,265700.0
2009-03-10 14:10:00,16.32,16.36,16.16,16.23,368600.0,12.5484,12.5792,12.4254,12.4792,368600.0
2009-03-10 14:20:00,16.24,16.29,16.18,16.24,230400.0,12.4869,12.5253,12.4408,12.4869,230400.0
2009-03-10 14:30:00,16.24,16.32,16.23,16.26,283100.0,12.4869,12.5484,12.4792,12.5023,283100.0
2009-03-10 14:40:00,16.27,16.29,16.04,16.05,421300.0,12.51,12.5253,12.3331,12.3408,421300.0
2009-03-10 14:50:00,16.05,16.23,16.02,16.22,478700.0,12.3408,12.4792,12.3177,12.4715,478700.0
2009-03-10 15:00:00,16.23,16.29,16.18,16.25,548400.0,12.4792,12.5253,12.4408,12.4946,548400.0
2009-03-10 15:10:00,16.25,16.28,16.19,16.24,455800.0,12.4946,12.5177,12.4485,12.4869,455800.0
2009-03-10 15:20:00,16.24,16.37,16.19,16.34,403800.0,12.4869,12.5869,12.4485,12.5638,403800.0
2009-03-10 15:30:00,16.35,16.36,16.25,16.28,472900.0,12.5715,12.5792,12.4946,12.5177,472900.0
2009-03-10 15:40:00,16.28,16.34,16.24,16.25,790000.0,12.5177,12.5638,12.4869,12.4946,790000.0
2009-03-10 15:50:00,16.25,16.39,16.24,16.32,1085700.0,12.4946,12.6022,12.4869,12.5484,1085700.0
2009-03-11 09:30:00,16.49,16.49,15.97,16.26,820700.0,12.6791,12.6791,12.2793,12.5023,820700.0
2009-03-11 09:40:00,16.25,16.34,16.06,16.28,946800.0,12.4946,12.5638,12.3485,12.5177,946800.0
2009-03-11 09:50:00,16.28,16.43,16.28,16.32,714300.0,12.5177,12.633,12.5177,12.5484,714300.0
2009-03-11 10:00:00,16.32,16.4,16.25,16.33,454200.0,12.5484,12.6099,12.4946,12.5561,454200.0
2009-03-11 10:10:00,16.33,16.35,16.15,16.18,640200.0,12.5561,12.5715,12.4177,12.4408,640200.0
2009-03-11 10:20:00,16.18,16.24,16.12,16.19,398500.0,12.4408,12.4869,12.3946,12.4485,398500.0
2009-03-11 10:30:00,16.19,16.33,16.01,16.11,551400.0,12.4485,12.5561,12.3101,12.3869,551400.0
2009-03-11 10:40:00,16.1,16.1,15.94,16.0,601200.0,12.3793,12.3793,12.2562,12.3024,601200.0
2009-03-11 10:50:00,16.0,16.17,15.99,16.13,364600.0,12.3024,12.4331,12.2947,12.4023,364600.0
2009-03-11 11:00:00,16.14,16.27,16.09,16.21,395700.0,12.41,12.51,12.3716,12.4638,395700.0
2009-03-11 11:10:00,16.21,16.25,16.08,16.11,226900.0,12.4638,12.4946,12.3639,12.3869,226900.0
2009-03-11 11:20:00,16.11,16.11,15.97,16.08,225300.0,12.3869,12.3869,12.2793,12.3639,225300.0
2009-03-11 11:30:00,16.09,16.13,15.98,16.12,297800.0,12.3716,12.4023,12.287,12.3946,297800.0
2009-03-11 11:40:00,16.1,16.13,16.05,16.06,150200.0,12.3793,12.4023,12.3408,12.3485,150200.0
2009-03-11 11:50:00,16.07,16.22,16.06,16.15,208900.0,12.3562,12.4715,12.3485,12.4177,208900.0
2009-03-11 12:00:00,16.15,16.22,16.05,16.06,382400.0,12.4177,12.4715,12.3408,12.3485,382400.0
2009-03-11 12:10:00,16.06,16.11,15.95,15.95,158000.0,12.3485,12.3869,12.2639,12.2639,158000.0
2009-03-11 12:20:00,15.95,16.03,15.91,16.0,324100.0,12.2639,12.3254,12.2332,12.3024,324100.0
2009-03-11 12:30:00,16.0,16.01,15.88,15.89,203800.0,12.3024,12.3101,12.2101,12.2178,203800.0
2009-03-11 12:40:00,15.89,15.92,15.78,15.81,288200.0,12.2178,12.2409,12.1332,12.1563,288200.0
2009-03-11 12:50:00,15.82,15.84,15.67,15.68,362400.0,12.164,12.1793,12.0486,12.0563,362400.0
2009-03-11 13:00:00,15.69,15.71,15.59,15.6,276500.0,12.064,12.0794,11.9871,11.9948,276500.0
2009-03-11 13:10:00,15.59,15.77,15.57,15.75,249100.0,11.9871,12.1255,11.9717,12.1101,249100.0
2009-03-11 13:20:00,15.75,15.79,15.61,15.63,368100.0,12.1101,12.1409,12.0025,12.0179,368100.0
2009-03-11 13:30:00,15.64,15.76,15.58,15.76,374100.0,12.0256,12.1178,11.9794,12.1178,374100.0
2009-03-11 13:40:00,15.76,15.77,15.61,15.61,309300.0,12.1178,12.1255,12.0025,12.0025,309300.0
2009-03-11 13:50:00,15.61,15.63,15.55,15.62,233800.0,12.0025,12.0179,11.9564,12.0102,233800.0
2009-03-11 14:00:00,15.62,15.69,15.51,15.51,247000.0,12.0102,12.064,11.9256,11.9256,247000.0
2009-03-11 14:10:00,15.51,15.53,15.35,15.37,451900.0,11.9256,11.941,11.8026,11.818,451900.0
2009-03-11 14:20:00,15.37,15.44,15.35,15.43,441800.0,11.818,11.8718,11.8026,11.8641,441800.0
2009-03-11 14:30:00,15.43,15.54,15.41,15.53,452500.0,11.8641,11.9487,11.8487,11.941,452500.0
2009-03-11 14:40:00,15.54,15.66,15.52,15.6,376800.0,11.9487,12.0409,11.9333,11.9948,376800.0
2009-03-11 14:50:00,15.6,15.62,15.55,15.57,226300.0,11.9948,12.0102,11.9564,11.9717,226300.0
2009-03-11 15:00:00,15.57,15.74,15.56,15.73,406100.0,11.9717,12.1025,11.964,12.0948,406100.0
2009-03-11 15:10:00,15.74,15.8,15.71,15.78,336700.0,12.1025,12.1486,12.0794,12.1332,336700.0
2009-03-11 15:20:00,15.78,15.86,15.74,15.74,447900.0,12.1332,12.1947,12.1025,12.1025,447900.0
2009-03-11 15:30:00,15.75,15.93,15.73,15.92,520300.0,12.1101,12.2485,12.0948,12.2409,520300.0
2009-03-11 15:40:00,15.91,15.93,15.77,15.82,566400.0,12.2332,12.2485,12.1255,12.164,566400.0
2009-03-11 15:50:00,15.82,15.83,15.72,15.76,1144800.0,12.164,12.1717,12.0871,12.1178,1144800.0
2009-03-12 09:30:00,15.89,15.98,15.25,15.27,913000.0,12.2178,12.287,11.7257,11.7411,913000.0
2009-03-12 09:40:00,15.26,15.54,15.25,15.47,524900.0,11.7334,11.9487,11.7257,11.8948,524900.0
2009-03-12 09:50:00,15.47,15.48,15.25,15.27,641500.0,11.8948,11.9025,11.7257,11.7411,641500.0
2009-03-12 10:00:00,15.27,15.46,15.25,15.45,768100.0,11.7411,11.8872,11.7257,11.8795,768100.0
2009-03-12 10:10:00,15.46,15.54,15.33,15.5,577200.0,11.8872,11.9487,11.7872,11.9179,577200.0
2009-03-12 10:20:00,15.5,15.7,15.5,15.6,500700.0,11.9179,12.0717,11.9179,11.9948,500700.0
2009-03-12 10:30:00,15.6,15.69,15.54,15.58,423800.0,11.9948,12.064,11.9487,11.9794,423800.0
2009-03-12 10:40:00,15.58,15.76,15.57,15.73,336800.0,11.9794,12.1178,11.9717,12.0948,336800.0
2009-03-12 10:50:00,15.73,15.76,15.7,15.74,261200.0,12.0948,12.1178,12.0717,12.1025,261200.0
2009-03-12 11:00:00,15.73,15.77,15.59,15.64,290000.0,12.0948,12.1255,11.9871,12.0256,290000.0
2009-03-12 11:10:00,15.65,15.76,15.63,15.73,193600.0,12.0332,12.1178,12.0179,12.0948,193600.0
2009-03-12 11:20:00,15.73,15.74,15.5,15.51,370300.0,12.0948,12.1025,11.9179,11.9256,370300.0
2009-03-12 11:30:00,15.5,15.54,15.45,15.52,255500.0,11.9179,11.9487,11.8795,11.9333,255500.0
2009-03-12 11:40:00,15.52,15.62,15.51,15.56,260100.0,11.9333,12.0102,11.9256,11.964,260100.0
2009-03-12 11:50:00,15.56,15.57,15.41,15.41,161900.0,11.964,11.9717,11.8487,11.8487,161900.0
2009-03-12 12:00:00,15.42,15.48,15.36,15.47,209100.0,11.8564,11.9025,11.8103,11.8948,209100.0
2009-03-12 12:10:00,15.47,15.48,15.4,15.43,238600.0,11.8948,11.9025,11.841,11.8641,238600.0
2009-03-12 12:20:00,15.44,15.46,15.32,15.39,317500.0,11.8718,11.8872,11.7795,11.8333,317500.0
2009-03-12 12:30:00,15.38,15.47,15.37,15.47,306000.0,11.8256,11.8948,11.818,11.8948,306000.0
2009-03-12 12:40:00,15.47,15.5,15.43,15.49,144700.0,11.8948,11.9179,11.8641,11.9102,144700.0
2009-03-12 12:50:00,15.49,15.72,15.48,15.72,396200.0,11.9102,12.0871,11.9025,12.0871,396200.0
2009-03-12 13:00:00,15.73,15.84,15.72,15.81,345000.0,12.0948,12.1793,12.0871,12.1563,345000.0
2009-03-12 13:10:00,15.82,15.85,15.73,15.81,250900.0,12.164,12.187,12.0948,12.1563,250900.0
2009-03-12 13:20:00,15.81,15.96,15.8,15.85,295500.0,12.1563,12.2716,12.1486,12.187,295500.0
2009-03-12 13:30:00,15.86,15.99,15.85,15.96,258900.0,12.1947,12.2947,12.187,12.2716,258900.0
2009-03-12 13:40:00,15.97,16.08,15.96,16.06,226600.0,12.2793,12.3639,12.2716,12.3485,226600.0
2009-03-12 13:50:00,16.06,16.09,16.02,16.04,277900.0,12.3485,12.3716,12.3177,12.3331,277900.0
2009-03-12 14:00:00,16.03,16.04,15.84,15.85,417200.0,12.3254,12.3331,12.1793,12.187,417200.0
2009-03-12 14:10:00,15.86,16.09,15.84,16.08,439400.0,12.1947,12.3716,12.1793,12.3639,439400.0
2009-03-12 14:20:00,16.07,16.17,16.06,16.09,382500.0,12.3562,12.4331,12.3485,12.3716,382500.0
2009-03-12 14:30:00,16.09,16.13,16.02,16.08,222800.0,12.3716,12.4023,12.3177,12.3639,222800.0
2009-03-12 14:40:00,16.09,16.14,16.08,16.13,287700.0,12.3716,12.41,12.3639,12.4023,287700.0
2009-03-12 14:50:00,16.14,16.15,16.01,16.02,375000.0,12.41,12.4177,12.3101,12.3177,375000.0
2009-03-12 15:00:00,16.03,16.1,15.98,16.05,940100.0,12.3254,12.3793,12.287,12.3408,940100.0
2009-03-12 15:10:00,16.06,16.25,16.05,16.23,506400.0,12.3485,12.4946,12.3408,12.4792,506400.0
2009-03-12 15:20:00,16.22,16.23,16.1,16.12,429400.0,12.4715,12.4792,12.3793,12.3946,429400.0
2009-03-12 15:30:00,16.12,16.22,16.11,16.22,367100.0,12.3946,12.4715,12.3869,12.4715,367100.0
2009-03-12 15:40:00,16.22,16.32,16.21,16.28,709600.0,12.4715,12.5484,12.4638,12.5177,709600.0
2009-03-12 15:50:00,16.29,16.29,16.23,16.24,1099900.0,12.5253,12.5253,12.4792,12.4869,1099900.0
2009-03-13 09:30:00,16.71,16.79,16.48,16.79,812800.0,12.8483,12.9098,12.6714,12.9098,812800.0
2009-03-13 09:40:00,16.78,16.85,16.45,16.47,847300.0,12.9021,12.9559,12.6484,12.6637,847300.0
2009-03-13 09:50:00,16.47,16.5,16.3,16.44,456700.0,12.6637,12.6868,12.533,12.6407,456700.0
2009-03-13 10:00:00,16.43,16.55,16.39,16.53,461200.0,12.633,12.7253,12.6022,12.7099,461200.0
2009-03-13 10:10:00,16.53,16.54,16.38,16.39,526800.0,12.7099,12.7176,12.5945,12.6022,526800.0
2009-03-13 10:20:00,16.38,16.44,16.23,16.23,416100.0,12.5945,12.6407,12.4792,12.4792,416100.0
2009-03-13 10:30:00,16.23,16.26,16.07,16.08,617300.0,12.4792,12.5023,12.3562,12.3639,617300.0
2009-03-13 10:40:00,16.08,16.28,16.05,16.27,418900.0,12.3639,12.5177,12.3408,12.51,418900.0
2009-03-13 10:50:00,16.28,16.28,16.1,16.11,363800.0,12.5177,12.5177,12.3793,12.3869,363800.0
2009-03-13 11:00:00,16.11,16.19,16.07,16.1,442200.0,12.3869,12.4485,12.3562,12.3793,442200.0
2009-03-13 11:10:00,16.1,16.22,16.08,16.16,958000.0,12.3793,12.4715,12.3639,12.4254,958000.0
2009-03-13 11:20:00,16.15,16.28,16.13,16.25,308400.0,12.4177,12.5177,12.4023,12.4946,308400.0
2009-03-13 11:30:00,16.24,16.27,16.16,16.22,264500.0,12.4869,12.51,12.4254,12.4715,264500.0
2009-03-13 11:40:00,16.21,16.22,16.03,16.05,258400.0,12.4638,12.4715,12.3254,12.3408,258400.0
2009-03-13 11:50:00,16.04,16.09,15.96,16.07,274200.0,12.3331,12.3716,12.2716,12.3562,274200.0
2009-03-13 12:00:00,16.07,16.11,16.04,16.06,176800.0,12.3562,12.3869,12.3331,12.3485,176800.0
2009-03-13 12:10:00,16.05,16.06,15.97,15.98,121100.0,12.3408,12.3485,12.2793,12.287,121100.0
2009-03-13 12:20:00,15.98,16.03,15.95,15.96,249200.0,12.287,12.3254,12.2639,12.2716,249200.0
2009-03-13 12:30:00,15.96,16.0,15.9,15.93,222800.0,12.2716,12.3024,12.2255,12.2485,222800.0
2009-03-13 12:40:00,15.92,16.12,15.92,16.07,197900.0,12.2409,12.3946,12.2409,12.3562,197900.0
2009-03-13 12:50:00,16.07,16.09,16.01,16.03,272800.0,12.3562,12.3716,12.3101,12.3254,272800.0
2009-03-13 13:00:00,16.02,16.04,15.96,16.01,147100.0,12.3177,12.3331,12.2716,12.3101,147100.0
2009-03-13 13:10:00,16.0,16.15,15.98,16.13,182800.0,12.3024,12.4177,12.287,12.4023,182800.0
2009-03-13 13:20:00,16.14,16.14,16.09,16.11,128800.0,12.41,12.41,12.3716,12.3869,128800.0
2009-03-13 13:30:00,16.11,16.13,15.98,16.0,221400.0,12.3869,12.4023,12.287,12.3024,221400.0
2009-03-13 13:40:00,16.0,16.04,15.98,16.02,192100.0,12.3024,12.3331,12.287,12.3177,192100.0
2009-03-13 13:50:00,16.01,16.11,16.01,16.1,252800.0,12.3101,12.3869,12.3101,12.3793,252800.0
2009-03-13 14:00:00,16.09,16.2,16.05,16.19,258400.0,12.3716,12.4561,12.3408,12.4485,258400.0
2009-03-13 14:10:00,16.18,16.19,16.08,16.11,298600.0,12.4408,12.4485,12.3639,12.3869,298600.0
2009-03-13 14:20:00,16.1,16.16,16.07,16.14,225400.0,12.3793,12.4254,12.3562,12.41,225400.0
2009-03-13 14:30:00,16.14,16.19,16.13,16.14,206900.0,12.41,12.4485,12.4023,12.41,206900.0
2009-03-13 14:40:00,16.14,16.19,16.11,16.14,175000.0,12.41,12.4485,12.3869,12.41,175000.0
2009-03-13 14:50:00,16.15,16.15,16.02,16.02,248200.0,12.4177,12.4177,12.3177,12.3177,248200.0
2009-03-13 15:00:00,16.02,16.1,16.0,16.1,156000.0,12.3177,12.3793,12.3024,12.3793,156000.0
2009-03-13 15:10:00,16.1,16.19,16.06,16.15,229300.0,12.3793,12.4485,12.3485,12.4177,229300.0
2009-03-13 15:20:00,16.16,16.21,16.13,16.15,269800.0,12.4254,12.4638,12.4023,12.4177,269800.0
2009-03-13 15:30:00,16.15,16.17,16.09,16.13,416000.0,12.4177,12.4331,12.3716,12.4023,416000.0
2009-03-13 15:40:00,16.13,16.19,16.12,16.13,438300.0,12.4023,12.4485,12.3946,12.4023,438300.0
2009-03-13 15:50:00,16.13,16.19,16.1,16.11,1033900.0,12.4023,12.4485,12.3793,12.3869,1033900.0
2009-03-16 09:30:00,16.16,16.29,16.04,16.23,487000.0,12.4254,12.5253,12.3331,12.4792,487000.0
2009-03-16 09:40:00,16.22,16.24,16.06,16.07,367800.0,12.4715,12.4869,12.3485,12.3562,367800.0
2009-03-16 09:50:00,16.07,16.21,16.0,16.19,411100.0,12.3562,12.4638,12.3024,12.4485,411100.0
2009-03-16 10:00:00,16.18,16.25,16.13,16.21,321200.0,12.4408,12.4946,12.4023,12.4638,321200.0
2009-03-16 10:10:00,16.21,16.24,16.1,16.17,185000.0,12.4638,12.4869,12.3793,12.4331,185000.0
2009-03-16 10:20:00,16.17,16.4,16.17,16.27,554300.0,12.4331,12.6099,12.4331,12.51,554300.0
2009-03-16 10:30:00,16.27,16.47,16.27,16.35,509000.0,12.51,12.6637,12.51,12.5715,509000.0
2009-03-16 10:40:00,16.34,16.45,16.3,16.43,301300.0,12.5638,12.6484,12.533,12.633,301300.0
2009-03-16 10:50:00,16.43,16.47,16.38,16.39,421100.0,12.633,12.6637,12.5945,12.6022,421100.0
2009-03-16 11:00:00,16.38,16.48,16.35,16.43,247700.0,12.5945,12.6714,12.5715,12.633,247700.0
2009-03-16 11:10:00,16.44,16.52,16.42,16.47,211700.0,12.6407,12.7022,12.6253,12.6637,211700.0
2009-03-16 11:20:00,16.47,16.62,16.46,16.62,316400.0,12.6637,12.7791,12.6561,12.7791,316400.0
2009-03-16 11:30:00,16.62,16.73,16.6,16.68,335500.0,12.7791,12.8637,12.7637,12.8252,335500.0
2009-03-16 11:40:00,16.68,16.72,16.66,16.7,249900.0,12.8252,12.856,12.8098,12.8406,249900.0
2009-03-16 11:50:00,16.7,16.76,16.64,16.65,191400.0,12.8406,12.8867,12.7945,12.8021,191400.0
2009-03-16 12:00:00,16.65,16.65,16.58,16.6,268000.0,12.8021,12.8021,12.7483,12.7637,268000.0
2009-03-16 12:10:00,16.6,16.7,16.59,16.7,213600.0,12.7637,12.8406,12.756,12.8406,213600.0
2009-03-16 12:20:00,16.69,16.74,16.64,16.66,353500.0,12.8329,12.8713,12.7945,12.8098,353500.0
2009-03-16 12:30:00,16.66,16.78,16.65,16.77,386800.0,12.8098,12.9021,12.8021,12.8944,386800.0
2009-03-16 12:40:00,16.78,16.85,16.77,16.85,148500.0,12.9021,12.9559,12.8944,12.9559,148500.0
2009-03-16 12:50:00,16.85,16.99,16.83,16.97,289800.0,12.9559,13.0636,12.9405,13.0482,289800.0
2009-03-16 13:00:00,16.97,16.98,16.88,16.91,173300.0,13.0482,13.0559,12.979,13.0021,173300.0
2009-03-16 13:10:00,16.92,16.94,16.89,16.94,133800.0,13.0098,13.0251,12.9867,13.0251,133800.0
2009-03-16 13:20:00,16.93,16.96,16.91,16.94,136200.0,13.0174,13.0405,13.0021,13.0251,136200.0
2009-03-16 13:30:00,16.95,16.99,16.89,16.89,371800.0,13.0328,13.0636,12.9867,12.9867,371800.0
2009-03-16 13:40:00,16.9,16.98,16.9,16.96,208300.0,12.9944,13.0559,12.9944,13.0405,208300.0
2009-03-16 13:50:00,16.96,16.98,16.86,16.87,135600.0,13.0405,13.0559,12.9636,12.9713,135600.0
2009-03-16 14:00:00,16.86,16.86,16.72,16.77,242800.0,12.9636,12.9636,12.856,12.8944,242800.0
2009-03-16 14:10:00,16.77,16.89,16.74,16.88,232700.0,12.8944,12.9867,12.8713,12.979,232700.0
2009-03-16 14:20:00,16.88,16.88,16.74,16.8,258100.0,12.979,12.979,12.8713,12.9175,258100.0
2009-03-16 14:30:00,16.8,16.8,16.71,16.76,175000.0,12.9175,12.9175,12.8483,12.8867,175000.0
2009-03-16 14:40:00,16.76,16.85,16.76,16.83,183000.0,12.8867,12.9559,12.8867,12.9405,183000.0
2009-03-16 14:50:00,16.83,16.88,16.69,16.71,221700.0,12.9405,12.979,12.8329,12.8483,221700.0
2009-03-16 15:00:00,16.72,16.77,16.69,16.74,198900.0,12.856,12.8944,12.8329,12.8713,198900.0
2009-03-16 15:10:00,16.74,16.75,16.66,16.67,295200.0,12.8713,12.879,12.8098,12.8175,295200.0
2009-03-16 15:20:00,16.67,16.67,16.52,16.59,213300.0,12.8175,12.8175,12.7022,12.756,213300.0
2009-03-16 15:30:00,16.59,16.64,16.48,16.49,335700.0,12.756,12.7945,12.6714,12.6791,335700.0
2009-03-16 15:40:00,16.5,16.56,16.45,16.54,435100.0,12.6868,12.7329,12.6484,12.7176,435100.0
2009-03-16 15:50:00,16.54,16.55,16.47,16.49,715400.0,12.7176,12.7253,12.6637,12.6791,715400.0
2009-03-17 09:30:00,16.4,16.51,16.16,16.16,377800.0,12.6099,12.6945,12.4254,12.4254,377800.0
2009-03-17 09:40:00,16.17,16.31,16.12,16.3,313200.0,12.4331,12.5407,12.3946,12.533,313200.0
2009-03-17 09:50:00,16.29,16.48,16.25,16.32,296100.0,12.5253,12.6714,12.4946,12.5484,296100.0
2009-03-17 10:00:00,16.31,16.54,16.26,16.4,460300.0,12.5407,12.7176,12.5023,12.6099,460300.0
2009-03-17 10:10:00,16.4,16.45,16.25,16.37,275600.0,12.6099,12.6484,12.4946,12.5869,275600.0
2009-03-17 10:20:00,16.37,16.59,16.37,16.39,312300.0,12.5869,12.756,12.5869,12.6022,312300.0
2009-03-17 10:30:00,16.4,16.54,16.35,16.52,162800.0,12.6099,12.7176,12.5715,12.7022,162800.0
2009-03-17 10:40:00,16.52,16.7,16.48,16.68,255100.0,12.7022,12.8406,12.6714,12.8252,255100.0
2009-03-17 10:50:00,16.68,16.68,16.59,16.6,167000.0,12.8252,12.8252,12.756,12.7637,167000.0
2009-03-17 11:00:00,16.6,16.64,16.51,16.61,139400.0,12.7637,12.7945,12.6945,12.7714,139400.0
2009-03-17 11:10:00,16.61,16.63,16.53,16.53,146100.0,12.7714,12.7868,12.7099,12.7099,146100.0
2009-03-17 11:20:00,16.53,16.62,16.52,16.55,152500.0,12.7099,12.7791,12.7022,12.7253,152500.0
2009-03-17 11:30:00,16.55,16.57,16.45,16.52,182500.0,12.7253,12.7406,12.6484,12.7022,182500.0
2009-03-17 11:40:00,16.52,16.64,16.52,16.64,254300.0,12.7022,12.7945,12.7022,12.7945,254300.0
2009-03-17 11:50:00,16.64,16.75,16.63,16.75,154800.0,12.7945,12.879,12.7868,12.879,154800.0
2009-03-17 12:00:00,16.75,16.81,16.75,16.8,220900.0,12.879,12.9252,12.879,12.9175,220900.0
2009-03-17 12:10:00,16.8,16.81,16.69,16.81,172000.0,12.9175,12.9252,12.8329,12.9252,172000.0
2009-03-17 12:20:00,16.8,16.9,16.8,16.89,336900.0,12.9175,12.9944,12.9175,12.9867,336900.0
2009-03-17 12:30:00,16.89,17.1,16.89,17.1,438700.0,12.9867,13.1482,12.9867,13.1482,438700.0
2009-03-17 12:40:00,17.1,17.25,17.07,17.22,594700.0,13.1482,13.2635,13.1251,13.2404,594700.0
2009-03-17 12:50:00,17.23,17.23,17.1,17.17,535300.0,13.2481,13.2481,13.1482,13.202,535300.0
2009-03-17 13:00:00,17.17,17.23,17.15,17.16,399700.0,13.202,13.2481,13.1866,13.1943,399700.0
2009-03-17 13:10:00,17.15,17.36,17.15,17.29,404200.0,13.1866,13.3481,13.1866,13.2942,404200.0
2009-03-17 13:20:00,17.29,17.39,17.27,17.29,344600.0,13.2942,13.3711,13.2789,13.2942,344600.0
2009-03-17 13:30:00,17.29,17.42,17.28,17.36,318200.0,13.2942,13.3942,13.2866,13.3481,318200.0
2009-03-17 13:40:00,17.36,17.4,17.26,17.26,481500.0,13.3481,13.3788,13.2712,13.2712,481500.0
2009-03-17 13:50:00,17.25,17.3,17.14,17.17,320100.0,13.2635,13.3019,13.1789,13.202,320100.0
2009-03-17 14:00:00,17.17,17.19,17.1,17.13,303600.0,13.202,13.2174,13.1482,13.1712,303600.0
2009-03-17 14:10:00,17.13,17.27,17.13,17.2,535800.0,13.1712,13.2789,13.1712,13.225,535800.0
2009-03-17 14:20:00,17.2,17.26,17.05,17.07,392400.0,13.225,13.2712,13.1097,13.1251,392400.0
2009-03-17 14:30:00,17.07,17.14,17.04,17.13,433400.0,13.1251,13.1789,13.102,13.1712,433400.0
2009-03-17 14:40:00,17.14,17.28,17.14,17.24,291900.0,13.1789,13.2866,13.1789,13.2558,291900.0
2009-03-17 14:50:00,17.24,17.27,17.16,17.17,210400.0,13.2558,13.2789,13.1943,13.202,210400.0
2009-03-17 15:00:00,17.17,17.29,17.13,17.27,325700.0,13.202,13.2942,13.1712,13.2789,325700.0
2009-03-17 15:10:00,17.27,17.29,17.21,17.25,262500.0,13.2789,13.2942,13.2327,13.2635,262500.0
2009-03-17 15:20:00,17.24,17.32,17.19,17.2,259700.0,13.2558,13.3173,13.2174,13.225,259700.0
2009-03-17 15:30:00,17.19,17.22,17.07,17.11,558600.0,13.2174,13.2404,13.1251,13.1558,558600.0
2009-03-17 15:40:00,17.1,17.22,17.1,17.16,587500.0,13.1482,13.2404,13.1482,13.1943,587500.0
2009-03-17 15:50:00,17.16,17.33,17.16,17.31,1035400.0,13.1943,13.325,13.1943,13.3096,1035400.0
2009-03-18 09:30:00,17.22,17.22,16.61,16.78,652400.0,13.2404,13.2404,12.7714,12.9021,652400.0
2009-03-18 09:40:00,16.77,16.83,16.6,16.83,588200.0,12.8944,12.9405,12.7637,12.9405,588200.0
2009-03-18 09:50:00,16.83,16.96,16.76,16.95,360400.0,12.9405,13.0405,12.8867,13.0328,360400.0
2009-03-18 10:00:00,16.95,16.96,16.84,16.85,390000.0,13.0328,13.0405,12.9482,12.9559,390000.0
2009-03-18 10:10:00,16.85,16.86,16.79,16.8,408700.0,12.9559,12.9636,12.9098,12.9175,408700.0
2009-03-18 10:20:00,16.8,16.81,16.74,16.76,516200.0,12.9175,12.9252,12.8713,12.8867,516200.0
2009-03-18 10:30:00,16.76,16.78,16.48,16.55,674600.0,12.8867,12.9021,12.6714,12.7253,674600.0
2009-03-18 10:40:00,16.55,16.69,16.53,16.68,416500.0,12.7253,12.8329,12.7099,12.8252,416500.0
2009-03-18 10:50:00,16.69,16.69,16.59,16.64,482400.0,12.8329,12.8329,12.756,12.7945,482400.0
2009-03-18 11:00:00,16.65,16.71,16.63,16.64,281600.0,12.8021,12.8483,12.7868,12.7945,281600.0
2009-03-18 11:10:00,16.63,16.67,16.54,16.54,308200.0,12.7868,12.8175,12.7176,12.7176,308200.0
2009-03-18 11:20:00,16.54,16.55,16.5,16.55,305100.0,12.7176,12.7253,12.6868,12.7253,305100.0
2009-03-18 11:30:00,16.54,16.62,16.49,16.5,253700.0,12.7176,12.7791,12.6791,12.6868,253700.0
2009-03-18 11:40:00,16.5,16.66,16.5,16.62,257500.0,12.6868,12.8098,12.6868,12.7791,257500.0
2009-03-18 11:50:00,16.63,16.81,16.6,16.81,287100.0,12.7868,12.9252,12.7637,12.9252,287100.0
2009-03-18 12:00:00,16.81,16.94,16.8,16.94,605000.0,12.9252,13.0251,12.9175,13.0251,605000.0
2009-03-18 12:10:00,16.93,16.94,16.85,16.9,217700.0,13.0174,13.0251,12.9559,12.9944,217700.0
2009-03-18 12:20:00,16.9,16.95,16.89,16.9,201000.0,12.9944,13.0328,12.9867,12.9944,201000.0
2009-03-18 12:30:00,16.9,16.92,16.81,16.91,395400.0,12.9944,13.0098,12.9252,13.0021,395400.0
2009-03-18 12:40:00,16.91,17.0,16.91,16.96,352800.0,13.0021,13.0713,13.0021,13.0405,352800.0
2009-03-18 12:50:00,16.97,17.09,16.9,17.04,258000.0,13.0482,13.1405,12.9944,13.102,258000.0
2009-03-18 13:00:00,17.04,17.08,16.99,17.0,183400.0,13.102,13.1328,13.0636,13.0713,183400.0
2009-03-18 13:10:00,16.99,17.05,16.93,16.95,207500.0,13.0636,13.1097,13.0174,13.0328,207500.0
2009-03-18 13:20:00,16.96,17.01,16.95,16.99,122900.0,13.0405,13.079,13.0328,13.0636,122900.0
2009-03-18 13:30:00,17.0,17.01,16.96,16.98,172900.0,13.0713,13.079,13.0405,13.0559,172900.0
2009-03-18 13:40:00,16.99,17.09,16.96,17.08,637000.0,13.0636,13.1405,13.0405,13.1328,637000.0
2009-03-18 13:50:00,17.08,17.15,17.02,17.02,487600.0,13.1328,13.1866,13.0866,13.0866,487600.0
2009-03-18 14:00:00,17.02,17.02,16.92,16.94,461000.0,13.0866,13.0866,13.0098,13.0251,461000.0
2009-03-18 14:10:00,16.94,17.16,16.87,17.06,891600.0,13.0251,13.1943,12.9713,13.1174,891600.0
2009-03-18 14:20:00,17.05,17.44,17.02,17.28,1248600.0,13.1097,13.4096,13.0866,13.2866,1248600.0
2009-03-18 14:30:00,17.28,17.39,17.14,17.27,878300.0,13.2866,13.3711,13.1789,13.2789,878300.0
2009-03-18 14:40:00,17.28,17.42,17.23,17.4,809800.0,13.2866,13.3942,13.2481,13.3788,809800.0
2009-03-18 14:50:00,17.4,17.51,17.35,17.49,567500.0,13.3788,13.4634,13.3404,13.448,567500.0
2009-03-18 15:00:00,17.5,17.55,17.37,17.55,535400.0,13.4557,13.4942,13.3558,13.4942,535400.0
2009-03-18 15:10:00,17.54,17.61,17.38,17.42,685000.0,13.4865,13.5403,13.3634,13.3942,685000.0
2009-03-18 15:20:00,17.44,17.44,17.21,17.35,816800.0,13.4096,13.4096,13.2327,13.3404,816800.0
2009-03-18 15:30:00,17.35,17.39,17.24,17.27,682100.0,13.3404,13.3711,13.2558,13.2789,682100.0
2009-03-18 15:40:00,17.27,17.42,17.26,17.37,715600.0,13.2789,13.3942,13.2712,13.3558,715600.0
2009-03-18 15:50:00,17.37,17.43,17.33,17.42,978300.0,13.3558,13.4019,13.325,13.3942,978300.0
2009-03-19 09:30:00,18.0,18.11,17.79,17.79,1310800.0,13.8402,13.9247,13.6787,13.6787,1310800.0
2009-03-19 09:40:00,17.78,17.98,17.69,17.98,978000.0,13.671,13.8248,13.6018,13.8248,978000.0
2009-03-19 09:50:00,17.98,18.11,17.9,17.9,1174300.0,13.8248,13.9247,13.7633,13.7633,1174300.0
2009-03-19 10:00:00,17.9,17.96,17.83,17.89,613500.0,13.7633,13.8094,13.7094,13.7556,613500.0
2009-03-19 10:10:00,17.88,18.02,17.84,17.99,821100.0,13.7479,13.8555,13.7171,13.8325,821100.0
2009-03-19 10:20:00,17.99,18.15,17.98,18.09,704700.0,13.8325,13.9555,13.8248,13.9094,704700.0
2009-03-19 10:30:00,18.1,18.25,18.1,18.25,554900.0,13.917,14.0324,13.917,14.0324,554900.0
2009-03-19 10:40:00,18.25,18.43,18.25,18.43,578200.0,14.0324,14.1708,14.0324,14.1708,578200.0
2009-03-19 10:50:00,18.43,18.45,18.33,18.44,903100.0,14.1708,14.1862,14.0939,14.1785,903100.0
2009-03-19 11:00:00,18.44,18.54,18.43,18.46,411300.0,14.1785,14.2554,14.1708,14.1939,411300.0
2009-03-19 11:10:00,18.46,18.55,18.4,18.54,532800.0,14.1939,14.2631,14.1477,14.2554,532800.0
2009-03-19 11:20:00,18.53,18.68,18.5,18.5,455500.0,14.2477,14.363,14.2246,14.2246,455500.0
2009-03-19 11:30:00,18.5,18.53,18.29,18.29,426000.0,14.2246,14.2477,14.0631,14.0631,426000.0
2009-03-19 11:40:00,18.29,18.31,18.09,18.13,497000.0,14.0631,14.0785,13.9094,13.9401,497000.0
2009-03-19 11:50:00,18.13,18.18,18.02,18.11,620200.0,13.9401,13.9786,13.8555,13.9247,620200.0
2009-03-19 12:00:00,18.12,18.17,18.08,18.1,410700.0,13.9324,13.9709,13.9017,13.917,410700.0
2009-03-19 12:10:00,18.1,18.18,18.03,18.06,326900.0,13.917,13.9786,13.8632,13.8863,326900.0
2009-03-19 12:20:00,18.07,18.18,18.03,18.17,269000.0,13.894,13.9786,13.8632,13.9709,269000.0
2009-03-19 12:30:00,18.17,18.2,18.11,18.13,286200.0,13.9709,13.9939,13.9247,13.9401,286200.0
2009-03-19 12:40:00,18.13,18.28,18.12,18.27,250900.0,13.9401,14.0555,13.9324,14.0478,250900.0
2009-03-19 12:50:00,18.28,18.31,18.16,18.16,358300.0,14.0555,14.0785,13.9632,13.9632,358300.0
2009-03-19 13:00:00,18.18,18.23,18.13,18.16,385300.0,13.9786,14.017,13.9401,13.9632,385300.0
2009-03-19 13:10:00,18.16,18.36,18.15,18.34,242300.0,13.9632,14.117,13.9555,14.1016,242300.0
2009-03-19 13:20:00,18.34,18.39,18.3,18.32,235800.0,14.1016,14.14,14.0708,14.0862,235800.0
2009-03-19 13:30:00,18.32,18.34,18.21,18.3,372200.0,14.0862,14.1016,14.0016,14.0708,372200.0
2009-03-19 13:40:00,18.31,18.41,18.28,18.41,212700.0,14.0785,14.1554,14.0555,14.1554,212700.0
2009-03-19 13:50:00,18.41,18.42,18.36,18.4,311600.0,14.1554,14.1631,14.117,14.1477,311600.0
2009-03-19 14:00:00,18.4,18.49,18.4,18.45,275800.0,14.1477,14.2169,14.1477,14.1862,275800.0
2009-03-19 14:10:00,18.44,18.45,18.33,18.35,262000.0,14.1785,14.1862,14.0939,14.1093,262000.0
2009-03-19 14:20:00,18.36,18.36,18.21,18.25,398500.0,14.117,14.117,14.0016,14.0324,398500.0
2009-03-19 14:30:00,18.25,18.26,18.15,18.2,292700.0,14.0324,14.0401,13.9555,13.9939,292700.0
2009-03-19 14:40:00,18.22,18.27,18.13,18.2,318900.0,14.0093,14.0478,13.9401,13.9939,318900.0
2009-03-19 14:50:00,18.19,18.22,18.16,18.22,247300.0,13.9863,14.0093,13.9632,14.0093,247300.0
2009-03-19 15:00:00,18.21,18.29,18.11,18.13,418600.0,14.0016,14.0631,13.9247,13.9401,418600.0
2009-03-19 15:10:00,18.13,18.14,18.07,18.08,370400.0,13.9401,13.9478,13.894,13.9017,370400.0
2009-03-19 15:20:00,18.1,18.11,18.03,18.08,483200.0,13.917,13.9247,13.8632,13.9017,483200.0
2009-03-19 15:30:00,18.08,18.15,17.98,17.98,474800.0,13.9017,13.9555,13.8248,13.8248,474800.0
2009-03-19 15:40:00,17.98,17.99,17.84,17.84,819200.0,13.8248,13.8325,13.7171,13.7171,819200.0
2009-03-19 15:50:00,17.85,17.9,17.79,17.83,1216600.0,13.7248,13.7633,13.6787,13.7094,1216600.0
2009-03-20 09:30:00,18.07,18.26,17.5,17.56,2936600.0,13.894,14.0401,13.4557,13.5018,2936600.0
2009-03-20 09:40:00,17.57,17.81,17.5,17.76,797400.0,13.5095,13.6941,13.4557,13.6556,797400.0
2009-03-20 09:50:00,17.76,17.95,17.65,17.66,699200.0,13.6556,13.8017,13.571,13.5787,699200.0
2009-03-20 10:00:00,17.66,17.69,17.53,17.58,483200.0,13.5787,13.6018,13.4788,13.5172,483200.0
2009-03-20 10:10:00,17.59,17.63,17.5,17.51,502100.0,13.5249,13.5557,13.4557,13.4634,502100.0
2009-03-20 10:20:00,17.52,17.59,17.46,17.55,497400.0,13.4711,13.5249,13.425,13.4942,497400.0
2009-03-20 10:30:00,17.55,17.6,17.47,17.59,293300.0,13.4942,13.5326,13.4326,13.5249,293300.0
2009-03-20 10:40:00,17.59,17.63,17.54,17.62,231700.0,13.5249,13.5557,13.4865,13.548,231700.0
2009-03-20 10:50:00,17.63,17.77,17.58,17.71,308900.0,13.5557,13.6633,13.5172,13.6172,308900.0
2009-03-20 11:00:00,17.72,17.72,17.55,17.57,279900.0,13.6249,13.6249,13.4942,13.5095,279900.0
2009-03-20 11:10:00,17.57,17.6,17.48,17.51,263400.0,13.5095,13.5326,13.4403,13.4634,263400.0
2009-03-20 11:20:00,17.51,17.51,17.34,17.34,522600.0,13.4634,13.4634,13.3327,13.3327,522600.0
2009-03-20 11:30:00,17.35,17.35,17.26,17.27,570300.0,13.3404,13.3404,13.2712,13.2789,570300.0
2009-03-20 11:40:00,17.26,17.32,17.01,17.07,607200.0,13.2712,13.3173,13.079,13.1251,607200.0
2009-03-20 11:50:00,17.07,17.16,17.06,17.07,440700.0,13.1251,13.1943,13.1174,13.1251,440700.0
2009-03-20 12:00:00,17.09,17.17,17.07,17.14,527900.0,13.1405,13.202,13.1251,13.1789,527900.0
2009-03-20 12:10:00,17.15,17.29,17.14,17.28,168800.0,13.1866,13.2942,13.1789,13.2866,168800.0
2009-03-20 12:20:00,17.28,17.39,17.27,17.38,273900.0,13.2866,13.3711,13.2789,13.3634,273900.0
2009-03-20 12:30:00,17.37,17.47,17.35,17.4,446600.0,13.3558,13.4326,13.3404,13.3788,446600.0
2009-03-20 12:40:00,17.4,17.44,17.33,17.39,370700.0,13.3788,13.4096,13.325,13.3711,370700.0
2009-03-20 12:50:00,17.39,17.39,17.22,17.23,389500.0,13.3711,13.3711,13.2404,13.2481,389500.0
2009-03-20 13:00:00,17.22,17.31,17.2,17.27,297000.0,13.2404,13.3096,13.225,13.2789,297000.0
2009-03-20 13:10:00,17.27,17.27,17.16,17.16,200800.0,13.2789,13.2789,13.1943,13.1943,200800.0
2009-03-20 13:20:00,17.16,17.16,17.01,17.03,339000.0,13.1943,13.1943,13.079,13.0943,339000.0
2009-03-20 13:30:00,17.02,17.1,16.98,16.99,245700.0,13.0866,13.1482,13.0559,13.0636,245700.0
2009-03-20 13:40:00,17.0,17.0,16.84,16.89,259300.0,13.0713,13.0713,12.9482,12.9867,259300.0
2009-03-20 13:50:00,16.89,16.95,16.82,16.84,271400.0,12.9867,13.0328,12.9329,12.9482,271400.0
2009-03-20 14:00:00,16.84,16.86,16.76,16.77,311500.0,12.9482,12.9636,12.8867,12.8944,311500.0
2009-03-20 14:10:00,16.78,16.86,16.74,16.85,348700.0,12.9021,12.9636,12.8713,12.9559,348700.0
2009-03-20 14:20:00,16.85,16.93,16.78,16.92,325300.0,12.9559,13.0174,12.9021,13.0098,325300.0
2009-03-20 14:30:00,16.92,16.95,16.85,16.9,390600.0,13.0098,13.0328,12.9559,12.9944,390600.0
2009-03-20 14:40:00,16.9,16.93,16.85,16.91,359700.0,12.9944,13.0174,12.9559,13.0021,359700.0
2009-03-20 14:50:00,16.91,16.94,16.81,16.94,277300.0,13.0021,13.0251,12.9252,13.0251,277300.0
2009-03-20 15:00:00,16.94,17.05,16.93,17.0,449600.0,13.0251,13.1097,13.0174,13.0713,449600.0
2009-03-20 15:10:00,17.0,17.05,16.9,16.92,320100.0,13.0713,13.1097,12.9944,13.0098,320100.0
2009-03-20 15:20:00,16.92,17.07,16.91,17.04,411500.0,13.0098,13.1251,13.0021,13.102,411500.0
2009-03-20 15:30:00,17.05,17.2,17.0,17.07,613200.0,13.1097,13.225,13.0713,13.1251,613200.0
2009-03-20 15:40:00,17.07,17.09,16.96,16.99,527100.0,13.1251,13.1405,13.0405,13.0636,527100.0
2009-03-20 15:50:00,16.99,17.0,16.77,16.83,1342900.0,13.0636,13.0713,12.8944,12.9405,1342900.0
2009-03-23 09:30:00,17.38,17.49,17.24,17.42,794900.0,13.3634,13.448,13.2558,13.3942,794900.0
2009-03-23 09:40:00,17.42,17.71,17.39,17.62,649900.0,13.3942,13.6172,13.3711,13.548,649900.0
2009-03-23 09:50:00,17.61,17.83,17.58,17.82,475900.0,13.5403,13.7094,13.5172,13.7018,475900.0
2009-03-23 10:00:00,17.83,17.99,17.83,17.97,573200.0,13.7094,13.8325,13.7094,13.8171,573200.0
2009-03-23 10:10:00,17.97,18.0,17.91,18.0,526400.0,13.8171,13.8402,13.771,13.8402,526400.0
2009-03-23 10:20:00,18.0,18.01,17.88,17.89,573400.0,13.8402,13.8478,13.7479,13.7556,573400.0
2009-03-23 10:30:00,17.89,18.03,17.89,17.98,829700.0,13.7556,13.8632,13.7556,13.8248,829700.0
2009-03-23 10:40:00,17.98,17.98,17.8,17.85,489000.0,13.8248,13.8248,13.6864,13.7248,489000.0
2009-03-23 10:50:00,17.85,18.03,17.82,17.98,681900.0,13.7248,13.8632,13.7018,13.8248,681900.0
2009-03-23 11:00:00,17.99,18.05,17.88,17.9,429700.0,13.8325,13.8786,13.7479,13.7633,429700.0
2009-03-23 11:10:00,17.89,17.91,17.78,17.85,404100.0,13.7556,13.771,13.671,13.7248,404100.0
2009-03-23 11:20:00,17.85,17.88,17.74,17.83,307500.0,13.7248,13.7479,13.6402,13.7094,307500.0
2009-03-23 11:30:00,17.84,17.96,17.83,17.91,468100.0,13.7171,13.8094,13.7094,13.771,468100.0
2009-03-23 11:40:00,17.9,17.98,17.89,17.92,314200.0,13.7633,13.8248,13.7556,13.7786,314200.0
2009-03-23 11:50:00,17.93,18.04,17.92,17.98,442400.0,13.7863,13.8709,13.7786,13.8248,442400.0
2009-03-23 12:00:00,17.98,18.01,17.93,17.94,235600.0,13.8248,13.8478,13.7863,13.794,235600.0
2009-03-23 12:10:00,17.94,17.99,17.92,17.95,209100.0,13.794,13.8325,13.7786,13.8017,209100.0
2009-03-23 12:20:00,17.95,18.02,17.94,18.0,245000.0,13.8017,13.8555,13.794,13.8402,245000.0
2009-03-23 12:30:00,18.01,18.02,17.96,18.01,264400.0,13.8478,13.8555,13.8094,13.8478,264400.0
2009-03-23 12:40:00,18.01,18.02,17.91,17.97,264500.0,13.8478,13.8555,13.771,13.8171,264500.0
2009-03-23 12:50:00,17.97,18.0,17.89,17.89,237200.0,13.8171,13.8402,13.7556,13.7556,237200.0
2009-03-23 13:00:00,17.89,17.9,17.81,17.87,183600.0,13.7556,13.7633,13.6941,13.7402,183600.0
2009-03-23 13:10:00,17.87,17.99,17.86,17.88,393700.0,13.7402,13.8325,13.7325,13.7479,393700.0
2009-03-23 13:20:00,17.88,17.9,17.65,17.67,494100.0,13.7479,13.7633,13.571,13.5864,494100.0
2009-03-23 13:30:00,17.68,17.81,17.66,17.79,360800.0,13.5941,13.6941,13.5787,13.6787,360800.0
2009-03-23 13:40:00,17.78,17.78,17.71,17.74,230500.0,13.671,13.671,13.6172,13.6402,230500.0
2009-03-23 13:50:00,17.74,17.77,17.68,17.7,163200.0,13.6402,13.6633,13.5941,13.6095,163200.0
2009-03-23 14:00:00,17.7,17.79,17.7,17.78,396400.0,13.6095,13.6787,13.6095,13.671,396400.0
2009-03-23 14:10:00,17.77,17.78,17.64,17.72,305600.0,13.6633,13.671,13.5634,13.6249,305600.0
2009-03-23 14:20:00,17.71,17.84,17.71,17.83,286900.0,13.6172,13.7171,13.6172,13.7094,286900.0
2009-03-23 14:30:00,17.83,17.9,17.83,17.85,380400.0,13.7094,13.7633,13.7094,13.7248,380400.0
2009-03-23 14:40:00,17.86,17.89,17.8,17.86,342500.0,13.7325,13.7556,13.6864,13.7325,342500.0
2009-03-23 14:50:00,17.86,17.97,17.85,17.94,479000.0,13.7325,13.8171,13.7248,13.794,479000.0
2009-03-23 15:00:00,17.94,17.99,17.89,17.95,674800.0,13.794,13.8325,13.7556,13.8017,674800.0
2009-03-23 15:10:00,17.94,17.99,17.93,17.95,803300.0,13.794,13.8325,13.7863,13.8017,803300.0
2009-03-23 15:20:00,17.94,17.96,17.9,17.92,600100.0,13.794,13.8094,13.7633,13.7786,600100.0
2009-03-23 15:30:00,17.92,17.94,17.82,17.92,869100.0,13.7786,13.794,13.7018,13.7786,869100.0
2009-03-23 15:40:00,17.92,17.98,17.92,17.97,857500.0,13.7786,13.8248,13.7786,13.8171,857500.0
2009-03-23 15:50:00,17.97,18.08,17.96,18.06,1239100.0,13.8171,13.9017,13.8094,13.8863,1239100.0
2009-03-24 09:30:00,17.87,17.87,17.59,17.8,595900.0,13.7402,13.7402,13.5249,13.6864,595900.0
2009-03-24 09:40:00,17.8,17.88,17.73,17.78,441900.0,13.6864,13.7479,13.6326,13.671,441900.0
2009-03-24 09:50:00,17.77,17.86,17.63,17.75,510000.0,13.6633,13.7325,13.5557,13.6479,510000.0
2009-03-24 10:00:00,17.75,17.91,17.74,17.78,431700.0,13.6479,13.771,13.6402,13.671,431700.0
2009-03-24 10:10:00,17.78,17.83,17.72,17.75,617000.0,13.671,13.7094,13.6249,13.6479,617000.0
2009-03-24 10:20:00,17.75,17.88,17.73,17.77,455400.0,13.6479,13.7479,13.6326,13.6633,455400.0
2009-03-24 10:30:00,17.77,17.83,17.75,17.83,436100.0,13.6633,13.7094,13.6479,13.7094,436100.0
2009-03-24 10:40:00,17.83,17.91,17.76,17.89,518600.0,13.7094,13.771,13.6556,13.7556,518600.0
2009-03-24 10:50:00,17.89,17.96,17.88,17.88,320800.0,13.7556,13.8094,13.7479,13.7479,320800.0
2009-03-24 11:00:00,17.88,18.1,17.83,18.09,376800.0,13.7479,13.917,13.7094,13.9094,376800.0
2009-03-24 11:10:00,18.1,18.25,18.08,18.11,518200.0,13.917,14.0324,13.9017,13.9247,518200.0
2009-03-24 11:20:00,18.11,18.34,18.1,18.26,435300.0,13.9247,14.1016,13.917,14.0401,435300.0
2009-03-24 11:30:00,18.25,18.27,18.13,18.27,399200.0,14.0324,14.0478,13.9401,14.0478,399200.0
2009-03-24 11:40:00,18.27,18.27,18.19,18.2,204900.0,14.0478,14.0478,13.9863,13.9939,204900.0
2009-03-24 11:50:00,18.21,18.26,18.12,18.13,194000.0,14.0016,14.0401,13.9324,13.9401,194000.0
2009-03-24 12:00:00,18.12,18.27,18.09,18.15,214700.0,13.9324,14.0478,13.9094,13.9555,214700.0
2009-03-24 12:10:00,18.14,18.2,18.12,18.18,211900.0,13.9478,13.9939,13.9324,13.9786,211900.0
2009-03-24 12:20:00,18.19,18.24,18.15,18.22,123100.0,13.9863,14.0247,13.9555,14.0093,123100.0
2009-03-24 12:30:00,18.22,18.31,18.19,18.24,196300.0,14.0093,14.0785,13.9863,14.0247,196300.0
2009-03-24 12:40:00,18.24,18.35,18.22,18.35,141400.0,14.0247,14.1093,14.0093,14.1093,141400.0
2009-03-24 12:50:00,18.35,18.5,18.34,18.43,301600.0,14.1093,14.2246,14.1016,14.1708,301600.0
2009-03-24 13:00:00,18.42,18.49,18.39,18.49,151200.0,14.1631,14.2169,14.14,14.2169,151200.0
2009-03-24 13:10:00,18.49,18.49,18.4,18.45,294100.0,14.2169,14.2169,14.1477,14.1862,294100.0
2009-03-24 13:20:00,18.45,18.5,18.44,18.48,176100.0,14.1862,14.2246,14.1785,14.2092,176100.0
2009-03-24 13:30:00,18.48,18.49,18.28,18.29,297900.0,14.2092,14.2169,14.0555,14.0631,297900.0
2009-03-24 13:40:00,18.29,18.36,18.26,18.27,161100.0,14.0631,14.117,14.0401,14.0478,161100.0
2009-03-24 13:50:00,18.26,18.28,18.18,18.24,239200.0,14.0401,14.0555,13.9786,14.0247,239200.0
2009-03-24 14:00:00,18.24,18.39,18.23,18.37,245500.0,14.0247,14.14,14.017,14.1247,245500.0
2009-03-24 14:10:00,18.38,18.45,18.34,18.38,268600.0,14.1323,14.1862,14.1016,14.1323,268600.0
2009-03-24 14:20:00,18.38,18.45,18.34,18.36,187300.0,14.1323,14.1862,14.1016,14.117,187300.0
2009-03-24 14:30:00,18.36,18.4,18.33,18.37,231800.0,14.117,14.1477,14.0939,14.1247,231800.0
2009-03-24 14:40:00,18.36,18.47,18.36,18.4,192000.0,14.117,14.2015,14.117,14.1477,192000.0
2009-03-24 14:50:00,18.41,18.45,18.26,18.33,243500.0,14.1554,14.1862,14.0401,14.0939,243500.0
2009-03-24 15:00:00,18.33,18.38,18.2,18.23,297500.0,14.0939,14.1323,13.9939,14.017,297500.0
2009-03-24 15:10:00,18.23,18.28,18.22,18.24,171000.0,14.017,14.0555,14.0093,14.0247,171000.0
2009-03-24 15:20:00,18.24,18.29,18.16,18.23,267000.0,14.0247,14.0631,13.9632,14.017,267000.0
2009-03-24 15:30:00,18.22,18.29,18.14,18.21,336400.0,14.0093,14.0631,13.9478,14.0016,336400.0
2009-03-24 15:40:00,18.21,18.22,18.08,18.1,510100.0,14.0016,14.0093,13.9017,13.917,510100.0
2009-03-24 15:50:00,18.1,18.11,17.96,18.01,706400.0,13.917,13.9247,13.8094,13.8478,706400.0
2009-03-25 09:30:00,18.3,18.3,17.86,17.9,629300.0,14.0708,14.0708,13.7325,13.7633,629300.0
2009-03-25 09:40:00,17.9,18.02,17.7,17.78,771900.0,13.7633,13.8555,13.6095,13.671,771900.0
2009-03-25 09:50:00,17.77,17.85,17.7,17.8,606600.0,13.6633,13.7248,13.6095,13.6864,606600.0
2009-03-25 10:00:00,17.8,18.08,17.8,18.08,752200.0,13.6864,13.9017,13.6864,13.9017,752200.0
2009-03-25 10:10:00,18.08,18.09,17.79,17.86,743100.0,13.9017,13.9094,13.6787,13.7325,743100.0
2009-03-25 10:20:00,17.86,17.91,17.77,17.88,366500.0,13.7325,13.771,13.6633,13.7479,366500.0
2009-03-25 10:30:00,17.88,18.1,17.81,18.06,1109100.0,13.7479,13.917,13.6941,13.8863,1109100.0
2009-03-25 10:40:00,18.06,18.06,17.88,17.88,624900.0,13.8863,13.8863,13.7479,13.7479,624900.0
2009-03-25 10:50:00,17.88,17.98,17.82,17.83,404500.0,13.7479,13.8248,13.7018,13.7094,404500.0
2009-03-25 11:00:00,17.83,17.93,17.8,17.93,330000.0,13.7094,13.7863,13.6864,13.7863,330000.0
2009-03-25 11:10:00,17.93,17.94,17.77,17.78,413800.0,13.7863,13.794,13.6633,13.671,413800.0
2009-03-25 11:20:00,17.79,17.81,17.68,17.77,273700.0,13.6787,13.6941,13.5941,13.6633,273700.0
2009-03-25 11:30:00,17.76,17.79,17.59,17.65,410900.0,13.6556,13.6787,13.5249,13.571,410900.0
2009-03-25 11:40:00,17.65,17.8,17.62,17.69,662700.0,13.571,13.6864,13.548,13.6018,662700.0
2009-03-25 11:50:00,17.69,17.73,17.62,17.63,256700.0,13.6018,13.6326,13.548,13.5557,256700.0
2009-03-25 12:00:00,17.63,17.74,17.61,17.72,405900.0,13.5557,13.6402,13.5403,13.6249,405900.0
2009-03-25 12:10:00,17.72,17.77,17.66,17.67,297200.0,13.6249,13.6633,13.5787,13.5864,297200.0
2009-03-25 12:20:00,17.67,17.7,17.57,17.6,443300.0,13.5864,13.6095,13.5095,13.5326,443300.0
2009-03-25 12:30:00,17.6,17.6,17.49,17.53,310200.0,13.5326,13.5326,13.448,13.4788,310200.0
2009-03-25 12:40:00,17.54,17.57,17.47,17.49,284600.0,13.4865,13.5095,13.4326,13.448,284600.0
2009-03-25 12:50:00,17.49,17.49,17.42,17.48,181500.0,13.448,13.448,13.3942,13.4403,181500.0
2009-03-25 13:00:00,17.48,17.56,17.47,17.53,318300.0,13.4403,13.5018,13.4326,13.4788,318300.0
2009-03-25 13:10:00,17.53,17.55,17.41,17.42,217300.0,13.4788,13.4942,13.3865,13.3942,217300.0
2009-03-25 13:20:00,17.42,17.49,17.41,17.45,370500.0,13.3942,13.448,13.3865,13.4173,370500.0
2009-03-25 13:30:00,17.44,17.49,17.42,17.44,360200.0,13.4096,13.448,13.3942,13.4096,360200.0
2009-03-25 13:40:00,17.43,17.44,17.32,17.37,327300.0,13.4019,13.4096,13.3173,13.3558,327300.0
2009-03-25 13:50:00,17.36,17.49,17.34,17.36,449600.0,13.3481,13.448,13.3327,13.3481,449600.0
2009-03-25 14:00:00,17.36,17.37,17.12,17.14,439800.0,13.3481,13.3558,13.1635,13.1789,439800.0
2009-03-25 14:10:00,17.14,17.23,17.05,17.08,392100.0,13.1789,13.2481,13.1097,13.1328,392100.0
2009-03-25 14:20:00,17.08,17.11,17.02,17.05,385100.0,13.1328,13.1558,13.0866,13.1097,385100.0
2009-03-25 14:30:00,17.05,17.06,16.91,16.92,337200.0,13.1097,13.1174,13.0021,13.0098,337200.0
2009-03-25 14:40:00,16.92,16.94,16.75,16.86,642100.0,13.0098,13.0251,12.879,12.9636,642100.0
2009-03-25 14:50:00,16.86,16.99,16.79,16.87,568300.0,12.9636,13.0636,12.9098,12.9713,568300.0
2009-03-25 15:00:00,16.86,16.91,16.8,16.85,705700.0,12.9636,13.0021,12.9175,12.9559,705700.0
2009-03-25 15:10:00,16.84,17.02,16.83,17.02,602200.0,12.9482,13.0866,12.9405,13.0866,602200.0
2009-03-25 15:20:00,17.01,17.16,16.99,17.15,678000.0,13.079,13.1943,13.0636,13.1866,678000.0
2009-03-25 15:30:00,17.15,17.24,17.15,17.17,624700.0,13.1866,13.2558,13.1866,13.202,624700.0
2009-03-25 15:40:00,17.17,17.3,17.12,17.22,901200.0,13.202,13.3019,13.1635,13.2404,901200.0
2009-03-25 15:50:00,17.22,17.49,17.2,17.45,2053000.0,13.2404,13.448,13.225,13.4173,2053000.0
2009-03-26 09:30:00,17.6,17.95,17.58,17.84,1109100.0,13.5326,13.8017,13.5172,13.7171,1109100.0
2009-03-26 09:40:00,17.84,17.89,17.65,17.76,622300.0,13.7171,13.7556,13.571,13.6556,622300.0
2009-03-26 09:50:00,17.76,17.76,17.53,17.68,631400.0,13.6556,13.6556,13.4788,13.5941,631400.0
2009-03-26 10:00:00,17.69,17.82,17.59,17.75,1108900.0,13.6018,13.7018,13.5249,13.6479,1108900.0
2009-03-26 10:10:00,17.75,17.79,17.62,17.79,525000.0,13.6479,13.6787,13.548,13.6787,525000.0
2009-03-26 10:20:00,17.8,17.86,17.63,17.69,545700.0,13.6864,13.7325,13.5557,13.6018,545700.0
2009-03-26 10:30:00,17.69,17.69,17.49,17.61,881300.0,13.6018,13.6018,13.448,13.5403,881300.0
2009-03-26 10:40:00,17.6,17.69,17.34,17.36,704800.0,13.5326,13.6018,13.3327,13.3481,704800.0
2009-03-26 10:50:00,17.36,17.38,17.25,17.29,484600.0,13.3481,13.3634,13.2635,13.2942,484600.0
2009-03-26 11:00:00,17.29,17.51,17.27,17.47,392400.0,13.2942,13.4634,13.2789,13.4326,392400.0
2009-03-26 11:10:00,17.47,17.5,17.36,17.41,378200.0,13.4326,13.4557,13.3481,13.3865,378200.0
2009-03-26 11:20:00,17.41,17.57,17.35,17.35,603400.0,13.3865,13.5095,13.3404,13.3404,603400.0
2009-03-26 11:30:00,17.36,17.55,17.36,17.52,271800.0,13.3481,13.4942,13.3481,13.4711,271800.0
2009-03-26 11:40:00,17.53,17.54,17.37,17.39,230000.0,13.4788,13.4865,13.3558,13.3711,230000.0
2009-03-26 11:50:00,17.39,17.42,17.24,17.34,394200.0,13.3711,13.3942,13.2558,13.3327,394200.0
2009-03-26 12:00:00,17.35,17.56,17.3,17.54,433600.0,13.3404,13.5018,13.3019,13.4865,433600.0
2009-03-26 12:10:00,17.53,17.54,17.42,17.53,447300.0,13.4788,13.4865,13.3942,13.4788,447300.0
2009-03-26 12:20:00,17.53,17.64,17.48,17.63,483600.0,13.4788,13.5634,13.4403,13.5557,483600.0
2009-03-26 12:30:00,17.63,17.67,17.5,17.66,279700.0,13.5557,13.5864,13.4557,13.5787,279700.0
2009-03-26 12:40:00,17.67,17.67,17.48,17.56,472700.0,13.5864,13.5864,13.4403,13.5018,472700.0
2009-03-26 12:50:00,17.56,17.61,17.49,17.58,396900.0,13.5018,13.5403,13.448,13.5172,396900.0
2009-03-26 13:00:00,17.58,17.74,17.57,17.73,635200.0,13.5172,13.6402,13.5095,13.6326,635200.0
2009-03-26 13:10:00,17.74,17.74,17.54,17.62,386700.0,13.6402,13.6402,13.4865,13.548,386700.0
2009-03-26 13:20:00,17.62,17.75,17.62,17.64,414600.0,13.548,13.6479,13.548,13.5634,414600.0
2009-03-26 13:30:00,17.64,17.69,17.57,17.58,236100.0,13.5634,13.6018,13.5095,13.5172,236100.0
2009-03-26 13:40:00,17.59,17.62,17.52,17.6,162600.0,13.5249,13.548,13.4711,13.5326,162600.0
2009-03-26 13:50:00,17.6,17.71,17.56,17.57,202000.0,13.5326,13.6172,13.5018,13.5095,202000.0
2009-03-26 14:00:00,17.57,17.67,17.57,17.65,338900.0,13.5095,13.5864,13.5095,13.571,338900.0
2009-03-26 14:10:00,17.65,17.66,17.53,17.56,457800.0,13.571,13.5787,13.4788,13.5018,457800.0
2009-03-26 14:20:00,17.57,17.64,17.44,17.45,332200.0,13.5095,13.5634,13.4096,13.4173,332200.0
2009-03-26 14:30:00,17.45,17.6,17.41,17.54,280800.0,13.4173,13.5326,13.3865,13.4865,280800.0
2009-03-26 14:40:00,17.55,17.55,17.42,17.46,480400.0,13.4942,13.4942,13.3942,13.425,480400.0
2009-03-26 14:50:00,17.47,17.47,17.24,17.25,349600.0,13.4326,13.4326,13.2558,13.2635,349600.0
2009-03-26 15:00:00,17.24,17.27,17.11,17.21,577700.0,13.2558,13.2789,13.1558,13.2327,577700.0
2009-03-26 15:10:00,17.21,17.22,17.13,17.16,344100.0,13.2327,13.2404,13.1712,13.1943,344100.0
2009-03-26 15:20:00,17.16,17.33,17.15,17.3,433500.0,13.1943,13.325,13.1866,13.3019,433500.0
2009-03-26 15:30:00,17.29,17.35,17.19,17.29,531600.0,13.2942,13.3404,13.2174,13.2942,531600.0
2009-03-26 15:40:00,17.29,17.39,17.19,17.26,671300.0,13.2942,13.3711,13.2174,13.2712,671300.0
2009-03-26 15:50:00,17.26,17.38,17.17,17.23,1693000.0,13.2712,13.3634,13.202,13.2481,1693000.0
2009-03-27 09:30:00,16.93,16.95,16.5,16.59,822600.0,13.0174,13.0328,12.6868,12.756,822600.0
2009-03-27 09:40:00,16.6,16.76,16.59,16.72,490100.0,12.7637,12.8867,12.756,12.856,490100.0
2009-03-27 09:50:00,16.72,16.74,16.6,16.64,353600.0,12.856,12.8713,12.7637,12.7945,353600.0
2009-03-27 10:00:00,16.64,16.72,16.47,16.49,500600.0,12.7945,12.856,12.6637,12.6791,500600.0
2009-03-27 10:10:00,16.48,16.62,16.45,16.56,283800.0,12.6714,12.7791,12.6484,12.7329,283800.0
2009-03-27 10:20:00,16.56,16.63,16.5,16.55,315900.0,12.7329,12.7868,12.6868,12.7253,315900.0
2009-03-27 10:30:00,16.55,16.65,16.51,16.6,333300.0,12.7253,12.8021,12.6945,12.7637,333300.0
2009-03-27 10:40:00,16.6,16.78,16.58,16.68,309100.0,12.7637,12.9021,12.7483,12.8252,309100.0
2009-03-27 10:50:00,16.68,16.82,16.66,16.67,349700.0,12.8252,12.9329,12.8098,12.8175,349700.0
2009-03-27 11:00:00,16.68,16.78,16.64,16.7,316000.0,12.8252,12.9021,12.7945,12.8406,316000.0
2009-03-27 11:10:00,16.7,16.84,16.68,16.8,416700.0,12.8406,12.9482,12.8252,12.9175,416700.0
2009-03-27 11:20:00,16.8,17.0,16.79,16.91,340900.0,12.9175,13.0713,12.9098,13.0021,340900.0
2009-03-27 11:30:00,16.92,16.96,16.85,16.9,388700.0,13.0098,13.0405,12.9559,12.9944,388700.0
2009-03-27 11:40:00,16.9,16.95,16.88,16.94,313300.0,12.9944,13.0328,12.979,13.0251,313300.0
2009-03-27 11:50:00,16.93,17.01,16.93,16.98,223300.0,13.0174,13.079,13.0174,13.0559,223300.0
2009-03-27 12:00:00,16.98,17.08,16.96,17.08,230000.0,13.0559,13.1328,13.0405,13.1328,230000.0
2009-03-27 12:10:00,17.08,17.08,16.85,16.87,430100.0,13.1328,13.1328,12.9559,12.9713,430100.0
2009-03-27 12:20:00,16.87,16.9,16.84,16.84,215900.0,12.9713,12.9944,12.9482,12.9482,215900.0
2009-03-27 12:30:00,16.84,16.92,16.8,16.81,244500.0,12.9482,13.0098,12.9175,12.9252,244500.0
2009-03-27 12:40:00,16.81,16.86,16.79,16.81,212300.0,12.9252,12.9636,12.9098,12.9252,212300.0
2009-03-27 12:50:00,16.8,16.82,16.72,16.74,228400.0,12.9175,12.9329,12.856,12.8713,228400.0
2009-03-27 13:00:00,16.75,16.8,16.67,16.72,241800.0,12.879,12.9175,12.8175,12.856,241800.0
2009-03-27 13:10:00,16.71,16.73,16.66,16.7,217800.0,12.8483,12.8637,12.8098,12.8406,217800.0
2009-03-27 13:20:00,16.7,16.72,16.62,16.62,336100.0,12.8406,12.856,12.7791,12.7791,336100.0
2009-03-27 13:30:00,16.63,16.65,16.58,16.61,374400.0,12.7868,12.8021,12.7483,12.7714,374400.0
2009-03-27 13:40:00,16.6,16.63,16.52,16.6,400400.0,12.7637,12.7868,12.7022,12.7637,400400.0
2009-03-27 13:50:00,16.6,16.6,16.53,16.56,219500.0,12.7637,12.7637,12.7099,12.7329,219500.0
2009-03-27 14:00:00,16.57,16.62,16.52,16.59,320300.0,12.7406,12.7791,12.7022,12.756,320300.0
2009-03-27 14:10:00,16.58,16.67,16.55,16.67,193600.0,12.7483,12.8175,12.7253,12.8175,193600.0
2009-03-27 14:20:00,16.67,16.73,16.63,16.65,236100.0,12.8175,12.8637,12.7868,12.8021,236100.0
2009-03-27 14:30:00,16.64,16.68,16.6,16.64,182000.0,12.7945,12.8252,12.7637,12.7945,182000.0
2009-03-27 14:40:00,16.64,16.69,16.58,16.68,250000.0,12.7945,12.8329,12.7483,12.8252,250000.0
2009-03-27 14:50:00,16.67,16.78,16.62,16.77,376700.0,12.8175,12.9021,12.7791,12.8944,376700.0
2009-03-27 15:00:00,16.77,16.89,16.76,16.82,375500.0,12.8944,12.9867,12.8867,12.9329,375500.0
2009-03-27 15:10:00,16.8,16.83,16.67,16.74,383300.0,12.9175,12.9405,12.8175,12.8713,383300.0
2009-03-27 15:20:00,16.74,16.76,16.62,16.67,268000.0,12.8713,12.8867,12.7791,12.8175,268000.0
2009-03-27 15:30:00,16.67,16.74,16.57,16.57,409000.0,12.8175,12.8713,12.7406,12.7406,409000.0
2009-03-27 15:40:00,16.58,16.74,16.56,16.72,501000.0,12.7483,12.8713,12.7329,12.856,501000.0
2009-03-27 15:50:00,16.72,16.75,16.56,16.65,749000.0,12.856,12.879,12.7329,12.8021,749000.0
2009-03-30 09:30:00,16.21,16.3,16.02,16.05,605700.0,12.4638,12.533,12.3177,12.3408,605700.0
2009-03-30 09:40:00,16.05,16.08,15.96,16.0,557600.0,12.3408,12.3639,12.2716,12.3024,557600.0
2009-03-30 09:50:00,16.0,16.09,15.92,16.07,427800.0,12.3024,12.3716,12.2409,12.3562,427800.0
2009-03-30 10:00:00,16.05,16.13,16.03,16.11,554900.0,12.3408,12.4023,12.3254,12.3869,554900.0
2009-03-30 10:10:00,16.11,16.12,15.93,15.94,519000.0,12.3869,12.3946,12.2485,12.2562,519000.0
2009-03-30 10:20:00,15.94,15.94,15.82,15.91,416000.0,12.2562,12.2562,12.164,12.2332,416000.0
2009-03-30 10:30:00,15.91,15.91,15.81,15.87,340300.0,12.2332,12.2332,12.1563,12.2024,340300.0
2009-03-30 10:40:00,15.87,15.96,15.85,15.94,211800.0,12.2024,12.2716,12.187,12.2562,211800.0
2009-03-30 10:50:00,15.95,16.05,15.94,16.03,375600.0,12.2639,12.3408,12.2562,12.3254,375600.0
2009-03-30 11:00:00,16.03,16.06,16.0,16.0,345800.0,12.3254,12.3485,12.3024,12.3024,345800.0
2009-03-30 11:10:00,16.01,16.11,16.0,16.09,252900.0,12.3101,12.3869,12.3024,12.3716,252900.0
2009-03-30 11:20:00,16.09,16.18,15.97,15.97,283700.0,12.3716,12.4408,12.2793,12.2793,283700.0
2009-03-30 11:30:00,15.97,15.99,15.87,15.89,331700.0,12.2793,12.2947,12.2024,12.2178,331700.0
2009-03-30 11:40:00,15.88,15.91,15.84,15.85,242800.0,12.2101,12.2332,12.1793,12.187,242800.0
2009-03-30 11:50:00,15.84,15.89,15.8,15.88,284200.0,12.1793,12.2178,12.1486,12.2101,284200.0
2009-03-30 12:00:00,15.88,15.9,15.83,15.84,328600.0,12.2101,12.2255,12.1717,12.1793,328600.0
2009-03-30 12:10:00,15.85,16.03,15.83,16.03,318600.0,12.187,12.3254,12.1717,12.3254,318600.0
2009-03-30 12:20:00,16.03,16.07,15.96,15.98,228300.0,12.3254,12.3562,12.2716,12.287,228300.0
2009-03-30 12:30:00,15.98,15.98,15.89,15.89,129800.0,12.287,12.287,12.2178,12.2178,129800.0
2009-03-30 12:40:00,15.88,15.88,15.83,15.83,98500.0,12.2101,12.2101,12.1717,12.1717,98500.0
2009-03-30 12:50:00,15.84,15.84,15.7,15.7,272300.0,12.1793,12.1793,12.0717,12.0717,272300.0
2009-03-30 13:00:00,15.7,15.71,15.64,15.64,203200.0,12.0717,12.0794,12.0256,12.0256,203200.0
2009-03-30 13:10:00,15.64,15.74,15.62,15.67,338400.0,12.0256,12.1025,12.0102,12.0486,338400.0
2009-03-30 13:20:00,15.67,15.78,15.64,15.76,420200.0,12.0486,12.1332,12.0256,12.1178,420200.0
2009-03-30 13:30:00,15.75,15.81,15.62,15.64,205400.0,12.1101,12.1563,12.0102,12.0256,205400.0
2009-03-30 13:40:00,15.63,15.68,15.55,15.58,415600.0,12.0179,12.0563,11.9564,11.9794,415600.0
2009-03-30 13:50:00,15.58,15.59,15.51,15.51,274800.0,11.9794,11.9871,11.9256,11.9256,274800.0
2009-03-30 14:00:00,15.51,15.58,15.49,15.58,295800.0,11.9256,11.9794,11.9102,11.9794,295800.0
2009-03-30 14:10:00,15.58,15.71,15.57,15.69,235200.0,11.9794,12.0794,11.9717,12.064,235200.0
2009-03-30 14:20:00,15.68,15.69,15.59,15.64,233500.0,12.0563,12.064,11.9871,12.0256,233500.0
2009-03-30 14:30:00,15.64,15.71,15.61,15.65,193300.0,12.0256,12.0794,12.0025,12.0332,193300.0
2009-03-30 14:40:00,15.65,15.68,15.6,15.64,265900.0,12.0332,12.0563,11.9948,12.0256,265900.0
2009-03-30 14:50:00,15.64,15.69,15.6,15.63,229300.0,12.0256,12.064,11.9948,12.0179,229300.0
2009-03-30 15:00:00,15.64,15.79,15.63,15.79,358100.0,12.0256,12.1409,12.0179,12.1409,358100.0
2009-03-30 15:10:00,15.79,15.83,15.75,15.77,292900.0,12.1409,12.1717,12.1101,12.1255,292900.0
2009-03-30 15:20:00,15.77,15.91,15.76,15.8,445100.0,12.1255,12.2332,12.1178,12.1486,445100.0
2009-03-30 15:30:00,15.8,15.92,15.79,15.81,478300.0,12.1486,12.2409,12.1409,12.1563,478300.0
2009-03-30 15:40:00,15.82,15.82,15.71,15.75,611500.0,12.164,12.164,12.0794,12.1101,611500.0
2009-03-30 15:50:00,15.75,15.86,15.74,15.82,938100.0,12.1101,12.1947,12.1025,12.164,938100.0
2009-03-31 09:30:00,16.04,16.18,15.95,15.95,517700.0,12.3331,12.4408,12.2639,12.2639,517700.0
2009-03-31 09:40:00,15.95,15.98,15.58,15.59,756900.0,12.2639,12.287,11.9794,11.9871,756900.0
2009-03-31 09:50:00,15.59,15.59,15.4,15.41,690100.0,11.9871,11.9871,11.841,11.8487,690100.0
2009-03-31 10:00:00,15.41,15.48,15.32,15.47,892100.0,11.8487,11.9025,11.7795,11.8948,892100.0
2009-03-31 10:10:00,15.46,15.49,15.32,15.47,483700.0,11.8872,11.9102,11.7795,11.8948,483700.0
2009-03-31 10:20:00,15.47,15.54,15.36,15.48,468200.0,11.8948,11.9487,11.8103,11.9025,468200.0
2009-03-31 10:30:00,15.48,15.61,15.47,15.53,466200.0,11.9025,12.0025,11.8948,11.941,466200.0
2009-03-31 10:40:00,15.53,15.59,15.52,15.55,177300.0,11.941,11.9871,11.9333,11.9564,177300.0
2009-03-31 10:50:00,15.56,15.57,15.45,15.5,248400.0,11.964,11.9717,11.8795,11.9179,248400.0
2009-03-31 11:00:00,15.5,15.75,15.5,15.74,462200.0,11.9179,12.1101,11.9179,12.1025,462200.0
2009-03-31 11:10:00,15.74,15.81,15.7,15.8,430500.0,12.1025,12.1563,12.0717,12.1486,430500.0
2009-03-31 11:20:00,15.8,15.87,15.79,15.85,426000.0,12.1486,12.2024,12.1409,12.187,426000.0
2009-03-31 11:30:00,15.85,15.86,15.76,15.79,253400.0,12.187,12.1947,12.1178,12.1409,253400.0
2009-03-31 11:40:00,15.79,15.89,15.74,15.89,224500.0,12.1409,12.2178,12.1025,12.2178,224500.0
2009-03-31 11:50:00,15.89,15.9,15.81,15.82,275500.0,12.2178,12.2255,12.1563,12.164,275500.0
2009-03-31 12:00:00,15.83,15.84,15.8,15.82,362000.0,12.1717,12.1793,12.1486,12.164,362000.0
2009-03-31 12:10:00,15.82,15.83,15.8,15.81,350400.0,12.164,12.1717,12.1486,12.1563,350400.0
2009-03-31 12:20:00,15.81,15.82,15.71,15.71,486100.0,12.1563,12.164,12.0794,12.0794,486100.0
2009-03-31 12:30:00,15.71,15.78,15.68,15.7,213600.0,12.0794,12.1332,12.0563,12.0717,213600.0
2009-03-31 12:40:00,15.7,15.73,15.63,15.66,194500.0,12.0717,12.0948,12.0179,12.0409,194500.0
2009-03-31 12:50:00,15.66,15.75,15.65,15.74,147800.0,12.0409,12.1101,12.0332,12.1025,147800.0
2009-03-31 13:00:00,15.73,15.83,15.73,15.76,329800.0,12.0948,12.1717,12.0948,12.1178,329800.0
2009-03-31 13:10:00,15.76,15.8,15.68,15.69,198800.0,12.1178,12.1486,12.0563,12.064,198800.0
2009-03-31 13:20:00,15.68,15.69,15.63,15.64,128900.0,12.0563,12.064,12.0179,12.0256,128900.0
2009-03-31 13:30:00,15.63,15.73,15.62,15.72,289300.0,12.0179,12.0948,12.0102,12.0871,289300.0
2009-03-31 13:40:00,15.72,15.77,15.69,15.77,388400.0,12.0871,12.1255,12.064,12.1255,388400.0
2009-03-31 13:50:00,15.77,15.82,15.73,15.78,358900.0,12.1255,12.164,12.0948,12.1332,358900.0
2009-03-31 14:00:00,15.79,15.86,15.79,15.85,324100.0,12.1409,12.1947,12.1409,12.187,324100.0
2009-03-31 14:10:00,15.85,15.96,15.84,15.95,244300.0,12.187,12.2716,12.1793,12.2639,244300.0
2009-03-31 14:20:00,15.94,15.94,15.84,15.84,208600.0,12.2562,12.2562,12.1793,12.1793,208600.0
2009-03-31 14:30:00,15.84,15.86,15.81,15.85,190700.0,12.1793,12.1947,12.1563,12.187,190700.0
2009-03-31 14:40:00,15.86,15.86,15.76,15.78,249000.0,12.1947,12.1947,12.1178,12.1332,249000.0
2009-03-31 14:50:00,15.77,15.79,15.68,15.68,217200.0,12.1255,12.1409,12.0563,12.0563,217200.0
2009-03-31 15:00:00,15.69,15.74,15.64,15.74,391500.0,12.064,12.1025,12.0256,12.1025,391500.0
2009-03-31 15:10:00,15.74,15.75,15.68,15.74,244100.0,12.1025,12.1101,12.0563,12.1025,244100.0
2009-03-31 15:20:00,15.74,15.77,15.71,15.77,230100.0,12.1025,12.1255,12.0794,12.1255,230100.0
2009-03-31 15:30:00,15.77,15.77,15.52,15.56,751500.0,12.1255,12.1255,11.9333,11.964,751500.0
2009-03-31 15:40:00,15.55,15.58,15.39,15.42,867400.0,11.9564,11.9794,11.8333,11.8564,867400.0
2009-03-31 15:50:00,15.42,15.58,15.41,15.46,1068100.0,11.8564,11.9794,11.8487,11.8872,1068100.0
2009-04-01 09:30:00,15.03,15.14,14.82,15.06,944000.0,11.5565,11.6411,11.3951,11.5796,944000.0
2009-04-01 09:40:00,15.06,15.26,15.01,15.15,678800.0,11.5796,11.7334,11.5412,11.6488,678800.0
2009-04-01 09:50:00,15.15,15.39,15.14,15.34,628000.0,11.6488,11.8333,11.6411,11.7949,628000.0
2009-04-01 10:00:00,15.34,15.5,15.34,15.38,745700.0,11.7949,11.9179,11.7949,11.8256,745700.0
2009-04-01 10:10:00,15.39,15.65,15.36,15.59,759600.0,11.8333,12.0332,11.8103,11.9871,759600.0
2009-04-01 10:20:00,15.59,15.69,15.56,15.69,609500.0,11.9871,12.064,11.964,12.064,609500.0
2009-04-01 10:30:00,15.68,15.74,15.41,15.73,901200.0,12.0563,12.1025,11.8487,12.0948,901200.0
2009-04-01 10:40:00,15.73,15.84,15.7,15.78,520100.0,12.0948,12.1793,12.0717,12.1332,520100.0
2009-04-01 10:50:00,15.78,15.81,15.63,15.64,445300.0,12.1332,12.1563,12.0179,12.0256,445300.0
2009-04-01 11:00:00,15.64,15.67,15.5,15.53,251000.0,12.0256,12.0486,11.9179,11.941,251000.0
2009-04-01 11:10:00,15.52,15.53,15.42,15.48,316500.0,11.9333,11.941,11.8564,11.9025,316500.0
2009-04-01 11:20:00,15.48,15.64,15.47,15.56,347200.0,11.9025,12.0256,11.8948,11.964,347200.0
2009-04-01 11:30:00,15.56,15.62,15.52,15.62,292100.0,11.964,12.0102,11.9333,12.0102,292100.0
2009-04-01 11:40:00,15.62,15.72,15.59,15.59,398100.0,12.0102,12.0871,11.9871,11.9871,398100.0
2009-04-01 11:50:00,15.59,15.61,15.53,15.61,201200.0,11.9871,12.0025,11.941,12.0025,201200.0
2009-04-01 12:00:00,15.61,15.65,15.49,15.53,481100.0,12.0025,12.0332,11.9102,11.941,481100.0
2009-04-01 12:10:00,15.53,15.59,15.42,15.42,350800.0,11.941,11.9871,11.8564,11.8564,350800.0
2009-04-01 12:20:00,15.43,15.48,15.37,15.4,314300.0,11.8641,11.9025,11.818,11.841,314300.0
2009-04-01 12:30:00,15.4,15.44,15.32,15.33,233900.0,11.841,11.8718,11.7795,11.7872,233900.0
2009-04-01 12:40:00,15.33,15.39,15.3,15.35,284900.0,11.7872,11.8333,11.7641,11.8026,284900.0
2009-04-01 12:50:00,15.35,15.36,15.23,15.25,290000.0,11.8026,11.8103,11.7103,11.7257,290000.0
2009-04-01 13:00:00,15.24,15.33,15.24,15.25,405600.0,11.718,11.7872,11.718,11.7257,405600.0
2009-04-01 13:10:00,15.25,15.31,15.24,15.29,202800.0,11.7257,11.7718,11.718,11.7564,202800.0
2009-04-01 13:20:00,15.29,15.33,15.28,15.32,343100.0,11.7564,11.7872,11.7488,11.7795,343100.0
2009-04-01 13:30:00,15.33,15.41,15.28,15.41,307600.0,11.7872,11.8487,11.7488,11.8487,307600.0
2009-04-01 13:40:00,15.4,15.45,15.4,15.41,221600.0,11.841,11.8795,11.841,11.8487,221600.0
2009-04-01 13:50:00,15.41,15.62,15.4,15.59,417300.0,11.8487,12.0102,11.841,11.9871,417300.0
2009-04-01 14:00:00,15.59,15.67,15.55,15.65,347700.0,11.9871,12.0486,11.9564,12.0332,347700.0
2009-04-01 14:10:00,15.65,15.7,15.6,15.62,339700.0,12.0332,12.0717,11.9948,12.0102,339700.0
2009-04-01 14:20:00,15.62,15.63,15.52,15.54,192600.0,12.0102,12.0179,11.9333,11.9487,192600.0
2009-04-01 14:30:00,15.53,15.62,15.53,15.61,121000.0,11.941,12.0102,11.941,12.0025,121000.0
2009-04-01 14:40:00,15.62,15.63,15.51,15.58,228100.0,12.0102,12.0179,11.9256,11.9794,228100.0
2009-04-01 14:50:00,15.58,15.65,15.57,15.58,253500.0,11.9794,12.0332,11.9717,11.9794,253500.0
2009-04-01 15:00:00,15.57,15.58,15.44,15.47,416800.0,11.9717,11.9794,11.8718,11.8948,416800.0
2009-04-01 15:10:00,15.47,15.47,15.32,15.41,711100.0,11.8948,11.8948,11.7795,11.8487,711100.0
2009-04-01 15:20:00,15.42,15.52,15.38,15.48,418900.0,11.8564,11.9333,11.8256,11.9025,418900.0
2009-04-01 15:30:00,15.47,15.59,15.44,15.58,526700.0,11.8948,11.9871,11.8718,11.9794,526700.0
2009-04-01 15:40:00,15.58,15.63,15.57,15.6,579800.0,11.9794,12.0179,11.9717,11.9948,579800.0
2009-04-01 15:50:00,15.6,15.62,15.52,15.53,895500.0,11.9948,12.0102,11.9333,11.941,895500.0
2009-04-02 09:30:00,16.38,16.5,16.1,16.43,992500.0,12.5945,12.6868,12.3793,12.633,992500.0
2009-04-02 09:40:00,16.43,16.68,16.38,16.5,878300.0,12.633,12.8252,12.5945,12.6868,878300.0
2009-04-02 09:50:00,16.5,16.5,16.33,16.42,751500.0,12.6868,12.6868,12.5561,12.6253,751500.0
2009-04-02 10:00:00,16.42,16.52,16.3,16.33,547000.0,12.6253,12.7022,12.533,12.5561,547000.0
2009-04-02 10:10:00,16.33,16.34,16.21,16.22,605500.0,12.5561,12.5638,12.4638,12.4715,605500.0
2009-04-02 10:20:00,16.22,16.24,16.09,16.11,807200.0,12.4715,12.4869,12.3716,12.3869,807200.0
2009-04-02 10:30:00,16.11,16.13,15.94,16.0,956300.0,12.3869,12.4023,12.2562,12.3024,956300.0
2009-04-02 10:40:00,16.0,16.04,15.94,15.99,885600.0,12.3024,12.3331,12.2562,12.2947,885600.0
2009-04-02 10:50:00,15.98,16.05,15.95,16.02,885300.0,12.287,12.3408,12.2639,12.3177,885300.0
2009-04-02 11:00:00,16.02,16.16,16.0,16.13,987400.0,12.3177,12.4254,12.3024,12.4023,987400.0
2009-04-02 11:10:00,16.13,16.27,16.13,16.26,800700.0,12.4023,12.51,12.4023,12.5023,800700.0
2009-04-02 11:20:00,16.25,16.36,16.25,16.36,522400.0,12.4946,12.5792,12.4946,12.5792,522400.0
2009-04-02 11:30:00,16.35,16.37,16.27,16.35,411500.0,12.5715,12.5869,12.51,12.5715,411500.0
2009-04-02 11:40:00,16.35,16.38,16.31,16.32,258300.0,12.5715,12.5945,12.5407,12.5484,258300.0
2009-04-02 11:50:00,16.32,16.42,16.29,16.41,265200.0,12.5484,12.6253,12.5253,12.6176,265200.0
2009-04-02 12:00:00,16.39,16.42,16.29,16.4,457900.0,12.6022,12.6253,12.5253,12.6099,457900.0
2009-04-02 12:10:00,16.4,16.49,16.32,16.48,258200.0,12.6099,12.6791,12.5484,12.6714,258200.0
2009-04-02 12:20:00,16.48,16.57,16.44,16.47,331300.0,12.6714,12.7406,12.6407,12.6637,331300.0
2009-04-02 12:30:00,16.46,16.52,16.39,16.48,302500.0,12.6561,12.7022,12.6022,12.6714,302500.0
2009-04-02 12:40:00,16.48,16.5,16.39,16.4,229100.0,12.6714,12.6868,12.6022,12.6099,229100.0
2009-04-02 12:50:00,16.41,16.44,16.31,16.32,309900.0,12.6176,12.6407,12.5407,12.5484,309900.0
2009-04-02 13:00:00,16.32,16.34,16.22,16.29,303400.0,12.5484,12.5638,12.4715,12.5253,303400.0
2009-04-02 13:10:00,16.28,16.36,16.28,16.3,179200.0,12.5177,12.5792,12.5177,12.533,179200.0
2009-04-02 13:20:00,16.3,16.31,16.19,16.2,174200.0,12.533,12.5407,12.4485,12.4561,174200.0
2009-04-02 13:30:00,16.2,16.31,16.17,16.22,216300.0,12.4561,12.5407,12.4331,12.4715,216300.0
2009-04-02 13:40:00,16.21,16.29,16.16,16.23,195100.0,12.4638,12.5253,12.4254,12.4792,195100.0
2009-04-02 13:50:00,16.23,16.26,16.16,16.2,271500.0,12.4792,12.5023,12.4254,12.4561,271500.0
2009-04-02 14:00:00,16.2,16.35,16.2,16.28,344600.0,12.4561,12.5715,12.4561,12.5177,344600.0
2009-04-02 14:10:00,16.27,16.33,16.27,16.31,152400.0,12.51,12.5561,12.51,12.5407,152400.0
2009-04-02 14:20:00,16.31,16.41,16.31,16.4,270900.0,12.5407,12.6176,12.5407,12.6099,270900.0
2009-04-02 14:30:00,16.4,16.46,16.4,16.45,220300.0,12.6099,12.6561,12.6099,12.6484,220300.0
2009-04-02 14:40:00,16.45,16.5,16.45,16.48,295500.0,12.6484,12.6868,12.6484,12.6714,295500.0
2009-04-02 14:50:00,16.49,16.49,16.41,16.49,535800.0,12.6791,12.6791,12.6176,12.6791,535800.0
2009-04-02 15:00:00,16.49,16.51,16.38,16.42,468700.0,12.6791,12.6945,12.5945,12.6253,468700.0
2009-04-02 15:10:00,16.42,16.49,16.37,16.4,582000.0,12.6253,12.6791,12.5869,12.6099,582000.0
2009-04-02 15:20:00,16.4,16.47,16.35,16.38,531000.0,12.6099,12.6637,12.5715,12.5945,531000.0
2009-04-02 15:30:00,16.38,16.45,16.37,16.39,590700.0,12.5945,12.6484,12.5869,12.6022,590700.0
2009-04-02 15:40:00,16.39,16.48,16.37,16.41,794900.0,12.6022,12.6714,12.5869,12.6176,794900.0
2009-04-02 15:50:00,16.4,16.42,16.29,16.31,1115000.0,12.6099,12.6253,12.5253,12.5407,1115000.0
2009-04-03 09:30:00,16.32,16.5,16.3,16.38,601100.0,12.5484,12.6868,12.533,12.5945,601100.0
2009-04-03 09:40:00,16.39,16.75,16.37,16.68,1217900.0,12.6022,12.879,12.5869,12.8252,1217900.0
2009-04-03 09:50:00,16.68,16.9,16.64,16.89,1188800.0,12.8252,12.9944,12.7945,12.9867,1188800.0
2009-04-03 10:00:00,16.89,16.9,16.75,16.86,1136100.0,12.9867,12.9944,12.879,12.9636,1136100.0
2009-04-03 10:10:00,16.87,17.1,16.84,16.89,1125800.0,12.9713,13.1482,12.9482,12.9867,1125800.0
2009-04-03 10:20:00,16.89,16.92,16.72,16.79,1099100.0,12.9867,13.0098,12.856,12.9098,1099100.0
2009-04-03 10:30:00,16.8,16.83,16.69,16.7,499500.0,12.9175,12.9405,12.8329,12.8406,499500.0
2009-04-03 10:40:00,16.7,16.75,16.44,16.44,803900.0,12.8406,12.879,12.6407,12.6407,803900.0
2009-04-03 10:50:00,16.45,16.6,16.42,16.55,765900.0,12.6484,12.7637,12.6253,12.7253,765900.0
2009-04-03 11:00:00,16.53,16.58,16.42,16.57,568400.0,12.7099,12.7483,12.6253,12.7406,568400.0
2009-04-03 11:10:00,16.57,16.67,16.56,16.64,500700.0,12.7406,12.8175,12.7329,12.7945,500700.0
2009-04-03 11:20:00,16.64,16.71,16.6,16.7,363800.0,12.7945,12.8483,12.7637,12.8406,363800.0
2009-04-03 11:30:00,16.69,16.78,16.69,16.77,256400.0,12.8329,12.9021,12.8329,12.8944,256400.0
2009-04-03 11:40:00,16.76,16.8,16.73,16.77,246700.0,12.8867,12.9175,12.8637,12.8944,246700.0
2009-04-03 11:50:00,16.76,16.88,16.76,16.87,315900.0,12.8867,12.979,12.8867,12.9713,315900.0
2009-04-03 12:00:00,16.86,16.94,16.86,16.89,245400.0,12.9636,13.0251,12.9636,12.9867,245400.0
2009-04-03 12:10:00,16.89,17.0,16.89,16.98,233700.0,12.9867,13.0713,12.9867,13.0559,233700.0
2009-04-03 12:20:00,16.98,17.0,16.92,16.98,270200.0,13.0559,13.0713,13.0098,13.0559,270200.0
2009-04-03 12:30:00,16.97,17.04,16.93,17.01,327200.0,13.0482,13.102,13.0174,13.079,327200.0
2009-04-03 12:40:00,17.01,17.03,16.89,16.91,221600.0,13.079,13.0943,12.9867,13.0021,221600.0
2009-04-03 12:50:00,16.9,17.01,16.89,17.01,247900.0,12.9944,13.079,12.9867,13.079,247900.0
2009-04-03 13:00:00,17.01,17.07,16.96,17.0,305000.0,13.079,13.1251,13.0405,13.0713,305000.0
2009-04-03 13:10:00,17.0,17.09,16.97,17.07,252300.0,13.0713,13.1405,13.0482,13.1251,252300.0
2009-04-03 13:20:00,17.07,17.19,17.06,17.17,322300.0,13.1251,13.2174,13.1174,13.202,322300.0
2009-04-03 13:30:00,17.18,17.2,17.07,17.08,504800.0,13.2097,13.225,13.1251,13.1328,504800.0
2009-04-03 13:40:00,17.08,17.14,17.05,17.09,309000.0,13.1328,13.1789,13.1097,13.1405,309000.0
2009-04-03 13:50:00,17.1,17.3,17.07,17.3,555800.0,13.1482,13.3019,13.1251,13.3019,555800.0
2009-04-03 14:00:00,17.3,17.36,17.29,17.34,683000.0,13.3019,13.3481,13.2942,13.3327,683000.0
2009-04-03 14:10:00,17.34,17.48,17.31,17.38,619100.0,13.3327,13.4403,13.3096,13.3634,619100.0
2009-04-03 14:20:00,17.38,17.43,17.28,17.42,565500.0,13.3634,13.4019,13.2866,13.3942,565500.0
2009-04-03 14:30:00,17.42,17.46,17.39,17.44,466800.0,13.3942,13.425,13.3711,13.4096,466800.0
2009-04-03 14:40:00,17.44,17.46,17.29,17.3,454600.0,13.4096,13.425,13.2942,13.3019,454600.0
2009-04-03 14:50:00,17.3,17.41,17.28,17.38,428500.0,13.3019,13.3865,13.2866,13.3634,428500.0
2009-04-03 15:00:00,17.37,17.41,17.23,17.29,423000.0,13.3558,13.3865,13.2481,13.2942,423000.0
2009-04-03 15:10:00,17.29,17.3,17.17,17.2,490000.0,13.2942,13.3019,13.202,13.225,490000.0
2009-04-03 15:20:00,17.19,17.28,17.15,17.19,597600.0,13.2174,13.2866,13.1866,13.2174,597600.0
2009-04-03 15:30:00,17.18,17.24,17.09,17.11,571300.0,13.2097,13.2558,13.1405,13.1558,571300.0
2009-04-03 15:40:00,17.1,17.28,17.1,17.24,687400.0,13.1482,13.2866,13.1482,13.2558,687400.0
2009-04-03 15:50:00,17.24,17.36,17.24,17.33,1002600.0,13.2558,13.3481,13.2558,13.325,1002600.0
2009-04-06 09:30:00,17.0,17.14,16.8,16.88,843300.0,13.0713,13.1789,12.9175,12.979,843300.0
2009-04-06 09:40:00,16.88,16.94,16.8,16.8,501900.0,12.979,13.0251,12.9175,12.9175,501900.0
2009-04-06 09:50:00,16.8,17.0,16.77,16.95,456500.0,12.9175,13.0713,12.8944,13.0328,456500.0
2009-04-06 10:00:00,16.94,17.14,16.88,17.12,542200.0,13.0251,13.1789,12.979,13.1635,542200.0
2009-04-06 10:10:00,17.11,17.12,16.9,16.95,417100.0,13.1558,13.1635,12.9944,13.0328,417100.0
2009-04-06 10:20:00,16.94,17.02,16.8,16.81,459700.0,13.0251,13.0866,12.9175,12.9252,459700.0
2009-04-06 10:30:00,16.8,16.84,16.75,16.82,334000.0,12.9175,12.9482,12.879,12.9329,334000.0
2009-04-06 10:40:00,16.83,16.86,16.74,16.83,302100.0,12.9405,12.9636,12.8713,12.9405,302100.0
2009-04-06 10:50:00,16.83,16.84,16.73,16.78,367700.0,12.9405,12.9482,12.8637,12.9021,367700.0
2009-04-06 11:00:00,16.78,16.78,16.68,16.73,361500.0,12.9021,12.9021,12.8252,12.8637,361500.0
2009-04-06 11:10:00,16.73,16.73,16.66,16.69,279100.0,12.8637,12.8637,12.8098,12.8329,279100.0
2009-04-06 11:20:00,16.68,16.72,16.62,16.71,210500.0,12.8252,12.856,12.7791,12.8483,210500.0
2009-04-06 11:30:00,16.7,16.77,16.64,16.67,215600.0,12.8406,12.8944,12.7945,12.8175,215600.0
2009-04-06 11:40:00,16.66,16.67,16.59,16.61,215100.0,12.8098,12.8175,12.756,12.7714,215100.0
2009-04-06 11:50:00,16.61,16.62,16.55,16.6,136000.0,12.7714,12.7791,12.7253,12.7637,136000.0
2009-04-06 12:00:00,16.6,16.69,16.6,16.68,142200.0,12.7637,12.8329,12.7637,12.8252,142200.0
2009-04-06 12:10:00,16.67,16.68,16.62,16.64,90100.0,12.8175,12.8252,12.7791,12.7945,90100.0
2009-04-06 12:20:00,16.64,16.68,16.62,16.65,143600.0,12.7945,12.8252,12.7791,12.8021,143600.0
2009-04-06 12:30:00,16.65,16.65,16.59,16.6,82800.0,12.8021,12.8021,12.756,12.7637,82800.0
2009-04-06 12:40:00,16.6,16.65,16.6,16.62,98100.0,12.7637,12.8021,12.7637,12.7791,98100.0
2009-04-06 12:50:00,16.61,16.7,16.61,16.7,149900.0,12.7714,12.8406,12.7714,12.8406,149900.0
2009-04-06 13:00:00,16.7,16.76,16.66,16.68,132300.0,12.8406,12.8867,12.8098,12.8252,132300.0
2009-04-06 13:10:00,16.69,16.79,16.68,16.68,197200.0,12.8329,12.9098,12.8252,12.8252,197200.0
2009-04-06 13:20:00,16.68,16.78,16.67,16.68,180400.0,12.8252,12.9021,12.8175,12.8252,180400.0
2009-04-06 13:30:00,16.68,16.7,16.6,16.61,157200.0,12.8252,12.8406,12.7637,12.7714,157200.0
2009-04-06 13:40:00,16.62,16.79,16.6,16.78,184100.0,12.7791,12.9098,12.7637,12.9021,184100.0
2009-04-06 13:50:00,16.77,16.84,16.73,16.78,202300.0,12.8944,12.9482,12.8637,12.9021,202300.0
2009-04-06 14:00:00,16.79,16.86,16.74,16.86,308300.0,12.9098,12.9636,12.8713,12.9636,308300.0
2009-04-06 14:10:00,16.86,16.92,16.76,16.84,301000.0,12.9636,13.0098,12.8867,12.9482,301000.0
2009-04-06 14:20:00,16.84,16.89,16.76,16.86,245500.0,12.9482,12.9867,12.8867,12.9636,245500.0
2009-04-06 14:30:00,16.85,16.87,16.7,16.72,300600.0,12.9559,12.9713,12.8406,12.856,300600.0
2009-04-06 14:40:00,16.73,16.8,16.68,16.79,259900.0,12.8637,12.9175,12.8252,12.9098,259900.0
2009-04-06 14:50:00,16.78,16.9,16.78,16.82,265300.0,12.9021,12.9944,12.9021,12.9329,265300.0
2009-04-06 15:00:00,16.82,16.85,16.76,16.81,210400.0,12.9329,12.9559,12.8867,12.9252,210400.0
2009-04-06 15:10:00,16.81,16.92,16.74,16.92,323800.0,12.9252,13.0098,12.8713,13.0098,323800.0
2009-04-06 15:20:00,16.91,16.96,16.84,16.9,462800.0,13.0021,13.0405,12.9482,12.9944,462800.0
2009-04-06 15:30:00,16.9,17.0,16.83,16.87,452400.0,12.9944,13.0713,12.9405,12.9713,452400.0
2009-04-06 15:40:00,16.87,16.98,16.86,16.93,547600.0,12.9713,13.0559,12.9636,13.0174,547600.0
2009-04-06 15:50:00,16.94,17.02,16.93,16.97,647400.0,13.0251,13.0866,13.0174,13.0482,647400.0
2009-04-07 09:30:00,16.6,16.7,16.46,16.5,557600.0,12.7637,12.8406,12.6561,12.6868,557600.0
2009-04-07 09:40:00,16.49,16.56,16.4,16.55,391200.0,12.6791,12.7329,12.6099,12.7253,391200.0
2009-04-07 09:50:00,16.54,16.55,16.39,16.4,352500.0,12.7176,12.7253,12.6022,12.6099,352500.0
2009-04-07 10:00:00,16.39,16.39,16.25,16.36,487800.0,12.6022,12.6022,12.4946,12.5792,487800.0
2009-04-07 10:10:00,16.36,16.48,16.3,16.41,278000.0,12.5792,12.6714,12.533,12.6176,278000.0
2009-04-07 10:20:00,16.41,16.55,16.39,16.54,361200.0,12.6176,12.7253,12.6022,12.7176,361200.0
2009-04-07 10:30:00,16.54,16.57,16.5,16.54,314800.0,12.7176,12.7406,12.6868,12.7176,314800.0
2009-04-07 10:40:00,16.55,16.61,16.51,16.54,465700.0,12.7253,12.7714,12.6945,12.7176,465700.0
2009-04-07 10:50:00,16.53,16.53,16.4,16.42,292600.0,12.7099,12.7099,12.6099,12.6253,292600.0
2009-04-07 11:00:00,16.42,16.5,16.4,16.41,187000.0,12.6253,12.6868,12.6099,12.6176,187000.0
2009-04-07 11:10:00,16.4,16.44,16.36,16.37,164300.0,12.6099,12.6407,12.5792,12.5869,164300.0
2009-04-07 11:20:00,16.37,16.44,16.35,16.41,249900.0,12.5869,12.6407,12.5715,12.6176,249900.0
2009-04-07 11:30:00,16.41,16.47,16.35,16.36,164100.0,12.6176,12.6637,12.5715,12.5792,164100.0
2009-04-07 11:40:00,16.35,16.42,16.34,16.41,251100.0,12.5715,12.6253,12.5638,12.6176,251100.0
2009-04-07 11:50:00,16.41,16.44,16.37,16.39,125400.0,12.6176,12.6407,12.5869,12.6022,125400.0
2009-04-07 12:00:00,16.39,16.43,16.36,16.38,141100.0,12.6022,12.633,12.5792,12.5945,141100.0
2009-04-07 12:10:00,16.38,16.46,16.37,16.39,164400.0,12.5945,12.6561,12.5869,12.6022,164400.0
2009-04-07 12:20:00,16.4,16.44,16.33,16.34,309200.0,12.6099,12.6407,12.5561,12.5638,309200.0
2009-04-07 12:30:00,16.34,16.4,16.34,16.37,222100.0,12.5638,12.6099,12.5638,12.5869,222100.0
2009-04-07 12:40:00,16.38,16.42,16.38,16.41,93000.0,12.5945,12.6253,12.5945,12.6176,93000.0
2009-04-07 12:50:00,16.42,16.42,16.36,16.39,227500.0,12.6253,12.6253,12.5792,12.6022,227500.0
2009-04-07 13:00:00,16.38,16.39,16.31,16.32,91400.0,12.5945,12.6022,12.5407,12.5484,91400.0
2009-04-07 13:10:00,16.32,16.32,16.28,16.31,137700.0,12.5484,12.5484,12.5177,12.5407,137700.0
2009-04-07 13:20:00,16.31,16.31,16.2,16.21,272600.0,12.5407,12.5407,12.4561,12.4638,272600.0
2009-04-07 13:30:00,16.2,16.21,16.16,16.19,183700.0,12.4561,12.4638,12.4254,12.4485,183700.0
2009-04-07 13:40:00,16.19,16.25,16.19,16.19,137400.0,12.4485,12.4946,12.4485,12.4485,137400.0
2009-04-07 13:50:00,16.19,16.25,16.18,16.23,124300.0,12.4485,12.4946,12.4408,12.4792,124300.0
2009-04-07 14:00:00,16.24,16.24,16.14,16.2,202000.0,12.4869,12.4869,12.41,12.4561,202000.0
2009-04-07 14:10:00,16.2,16.29,16.2,16.25,216600.0,12.4561,12.5253,12.4561,12.4946,216600.0
2009-04-07 14:20:00,16.25,16.27,16.21,16.22,151800.0,12.4946,12.51,12.4638,12.4715,151800.0
2009-04-07 14:30:00,16.22,16.23,16.19,16.2,91500.0,12.4715,12.4792,12.4485,12.4561,91500.0
2009-04-07 14:40:00,16.2,16.24,16.18,16.21,169100.0,12.4561,12.4869,12.4408,12.4638,169100.0
2009-04-07 14:50:00,16.21,16.3,16.15,16.28,819300.0,12.4638,12.533,12.4177,12.5177,819300.0
2009-04-07 15:00:00,16.28,16.3,16.19,16.22,565800.0,12.5177,12.533,12.4485,12.4715,565800.0
2009-04-07 15:10:00,16.22,16.36,16.21,16.35,797800.0,12.4715,12.5792,12.4638,12.5715,797800.0
2009-04-07 15:20:00,16.35,16.37,16.27,16.28,255300.0,12.5715,12.5869,12.51,12.5177,255300.0
2009-04-07 15:30:00,16.28,16.4,16.28,16.4,292800.0,12.5177,12.6099,12.5177,12.6099,292800.0
2009-04-07 15:40:00,16.39,16.45,16.33,16.34,429900.0,12.6022,12.6484,12.5561,12.5638,429900.0
2009-04-07 15:50:00,16.34,16.38,16.26,16.28,633300.0,12.5638,12.5945,12.5023,12.5177,633300.0
2009-04-08 09:30:00,16.37,16.37,16.13,16.14,675800.0,12.5869,12.5869,12.4023,12.41,675800.0
2009-04-08 09:40:00,16.15,16.19,16.05,16.05,312100.0,12.4177,12.4485,12.3408,12.3408,312100.0
2009-04-08 09:50:00,16.05,16.06,15.93,15.93,445400.0,12.3408,12.3485,12.2485,12.2485,445400.0
2009-04-08 10:00:00,15.93,16.0,15.88,16.0,462400.0,12.2485,12.3024,12.2101,12.3024,462400.0
2009-04-08 10:10:00,15.99,16.0,15.83,15.84,289900.0,12.2947,12.3024,12.1717,12.1793,289900.0
2009-04-08 10:20:00,15.85,15.9,15.75,15.75,568500.0,12.187,12.2255,12.1101,12.1101,568500.0
2009-04-08 10:30:00,15.76,15.91,15.75,15.9,1215200.0,12.1178,12.2332,12.1101,12.2255,1215200.0
2009-04-08 10:40:00,15.9,15.98,15.81,15.88,711600.0,12.2255,12.287,12.1563,12.2101,711600.0
2009-04-08 10:50:00,15.88,16.11,15.88,16.11,519100.0,12.2101,12.3869,12.2101,12.3869,519100.0
2009-04-08 11:00:00,16.12,16.2,16.03,16.16,566700.0,12.3946,12.4561,12.3254,12.4254,566700.0
2009-04-08 11:10:00,16.16,16.3,16.15,16.3,400000.0,12.4254,12.533,12.4177,12.533,400000.0
2009-04-08 11:20:00,16.29,16.34,16.22,16.23,502600.0,12.5253,12.5638,12.4715,12.4792,502600.0
2009-04-08 11:30:00,16.22,16.38,16.2,16.36,233800.0,12.4715,12.5945,12.4561,12.5792,233800.0
2009-04-08 11:40:00,16.36,16.41,16.3,16.36,197800.0,12.5792,12.6176,12.533,12.5792,197800.0
2009-04-08 11:50:00,16.36,16.42,16.36,16.37,217700.0,12.5792,12.6253,12.5792,12.5869,217700.0
2009-04-08 12:00:00,16.37,16.38,16.3,16.36,173100.0,12.5869,12.5945,12.533,12.5792,173100.0
2009-04-08 12:10:00,16.35,16.37,16.25,16.33,144700.0,12.5715,12.5869,12.4946,12.5561,144700.0
2009-04-08 12:20:00,16.33,16.45,16.29,16.43,201700.0,12.5561,12.6484,12.5253,12.633,201700.0
2009-04-08 12:30:00,16.43,16.49,16.42,16.49,224100.0,12.633,12.6791,12.6253,12.6791,224100.0
2009-04-08 12:40:00,16.5,16.68,16.49,16.62,363200.0,12.6868,12.8252,12.6791,12.7791,363200.0
2009-04-08 12:50:00,16.62,16.73,16.59,16.67,397500.0,12.7791,12.8637,12.756,12.8175,397500.0
2009-04-08 13:00:00,16.67,16.71,16.63,16.71,242300.0,12.8175,12.8483,12.7868,12.8483,242300.0
2009-04-08 13:10:00,16.71,16.74,16.66,16.66,222100.0,12.8483,12.8713,12.8098,12.8098,222100.0
2009-04-08 13:20:00,16.67,16.7,16.63,16.64,141800.0,12.8175,12.8406,12.7868,12.7945,141800.0
2009-04-08 13:30:00,16.64,16.74,16.63,16.66,176800.0,12.7945,12.8713,12.7868,12.8098,176800.0
2009-04-08 13:40:00,16.66,16.77,16.66,16.74,210300.0,12.8098,12.8944,12.8098,12.8713,210300.0
2009-04-08 13:50:00,16.74,16.77,16.67,16.68,333400.0,12.8713,12.8944,12.8175,12.8252,333400.0
2009-04-08 14:00:00,16.68,16.69,16.49,16.53,332000.0,12.8252,12.8329,12.6791,12.7099,332000.0
2009-04-08 14:10:00,16.53,16.53,16.41,16.45,267700.0,12.7099,12.7099,12.6176,12.6484,267700.0
2009-04-08 14:20:00,16.45,16.47,16.33,16.42,267800.0,12.6484,12.6637,12.5561,12.6253,267800.0
2009-04-08 14:30:00,16.42,16.45,16.39,16.42,138200.0,12.6253,12.6484,12.6022,12.6253,138200.0
2009-04-08 14:40:00,16.41,16.51,16.35,16.43,272800.0,12.6176,12.6945,12.5715,12.633,272800.0
2009-04-08 14:50:00,16.43,16.46,16.33,16.45,173600.0,12.633,12.6561,12.5561,12.6484,173600.0
2009-04-08 15:00:00,16.44,16.44,16.3,16.34,198300.0,12.6407,12.6407,12.533,12.5638,198300.0
2009-04-08 15:10:00,16.34,16.41,16.29,16.34,219800.0,12.5638,12.6176,12.5253,12.5638,219800.0
2009-04-08 15:20:00,16.34,16.42,16.31,16.34,221700.0,12.5638,12.6253,12.5407,12.5638,221700.0
2009-04-08 15:30:00,16.35,16.47,16.32,16.47,271400.0,12.5715,12.6637,12.5484,12.6637,271400.0
2009-04-08 15:40:00,16.46,16.51,16.41,16.48,380600.0,12.6561,12.6945,12.6176,12.6714,380600.0
2009-04-08 15:50:00,16.48,16.53,16.42,16.52,627500.0,12.6714,12.7099,12.6253,12.7022,627500.0
2009-04-09 09:30:00,17.06,17.25,17.06,17.17,783200.0,13.1174,13.2635,13.1174,13.202,783200.0
2009-04-09 09:40:00,17.16,17.25,16.99,17.24,613800.0,13.1943,13.2635,13.0636,13.2558,613800.0
2009-04-09 09:50:00,17.24,17.25,17.1,17.13,468000.0,13.2558,13.2635,13.1482,13.1712,468000.0
2009-04-09 10:00:00,17.13,17.19,17.03,17.07,539200.0,13.1712,13.2174,13.0943,13.1251,539200.0
2009-04-09 10:10:00,17.07,17.07,16.98,17.0,358000.0,13.1251,13.1251,13.0559,13.0713,358000.0
2009-04-09 10:20:00,16.99,17.15,16.99,17.14,239200.0,13.0636,13.1866,13.0636,13.1789,239200.0
2009-04-09 10:30:00,17.14,17.15,17.04,17.12,273400.0,13.1789,13.1866,13.102,13.1635,273400.0
2009-04-09 10:40:00,17.12,17.13,16.95,17.01,345200.0,13.1635,13.1712,13.0328,13.079,345200.0
2009-04-09 10:50:00,17.01,17.09,17.01,17.04,173000.0,13.079,13.1405,13.079,13.102,173000.0
2009-04-09 11:00:00,17.04,17.07,16.99,17.07,187100.0,13.102,13.1251,13.0636,13.1251,187100.0
2009-04-09 11:10:00,17.07,17.07,16.95,16.97,160800.0,13.1251,13.1251,13.0328,13.0482,160800.0
2009-04-09 11:20:00,16.97,16.97,16.8,16.8,328200.0,13.0482,13.0482,12.9175,12.9175,328200.0
2009-04-09 11:30:00,16.8,16.85,16.77,16.78,235700.0,12.9175,12.9559,12.8944,12.9021,235700.0
2009-04-09 11:40:00,16.78,16.78,16.7,16.78,185400.0,12.9021,12.9021,12.8406,12.9021,185400.0
2009-04-09 11:50:00,16.78,16.87,16.77,16.87,116600.0,12.9021,12.9713,12.8944,12.9713,116600.0
2009-04-09 12:00:00,16.87,16.9,16.82,16.85,184100.0,12.9713,12.9944,12.9329,12.9559,184100.0
2009-04-09 12:10:00,16.85,16.93,16.81,16.85,245000.0,12.9559,13.0174,12.9252,12.9559,245000.0
2009-04-09 12:20:00,16.85,16.89,16.83,16.87,149600.0,12.9559,12.9867,12.9405,12.9713,149600.0
2009-04-09 12:30:00,16.88,16.96,16.87,16.94,226500.0,12.979,13.0405,12.9713,13.0251,226500.0
2009-04-09 12:40:00,16.93,16.99,16.91,16.97,163200.0,13.0174,13.0636,13.0021,13.0482,163200.0
2009-04-09 12:50:00,16.97,16.98,16.94,16.96,148000.0,13.0482,13.0559,13.0251,13.0405,148000.0
2009-04-09 13:00:00,16.95,16.98,16.94,16.97,64200.0,13.0328,13.0559,13.0251,13.0482,64200.0
2009-04-09 13:10:00,16.97,16.99,16.93,16.94,182100.0,13.0482,13.0636,13.0174,13.0251,182100.0
2009-04-09 13:20:00,16.95,16.98,16.94,16.94,132800.0,13.0328,13.0559,13.0251,13.0251,132800.0
2009-04-09 13:30:00,16.94,16.96,16.93,16.94,136100.0,13.0251,13.0405,13.0174,13.0251,136100.0
2009-04-09 13:40:00,16.95,17.06,16.94,17.04,137600.0,13.0328,13.1174,13.0251,13.102,137600.0
2009-04-09 13:50:00,17.04,17.04,16.97,16.97,161000.0,13.102,13.102,13.0482,13.0482,161000.0
2009-04-09 14:00:00,16.97,16.98,16.93,16.94,109100.0,13.0482,13.0559,13.0174,13.0251,109100.0
2009-04-09 14:10:00,16.94,16.94,16.9,16.91,216600.0,13.0251,13.0251,12.9944,13.0021,216600.0
2009-04-09 14:20:00,16.92,16.99,16.89,16.97,200700.0,13.0098,13.0636,12.9867,13.0482,200700.0
2009-04-09 14:30:00,16.97,17.01,16.94,17.01,146600.0,13.0482,13.079,13.0251,13.079,146600.0
2009-04-09 14:40:00,17.01,17.07,17.0,17.06,164800.0,13.079,13.1251,13.0713,13.1174,164800.0
2009-04-09 14:50:00,17.05,17.08,16.98,16.99,210700.0,13.1097,13.1328,13.0559,13.0636,210700.0
2009-04-09 15:00:00,16.99,17.0,16.94,16.99,277700.0,13.0636,13.0713,13.0251,13.0636,277700.0
2009-04-09 15:10:00,16.99,17.06,16.98,17.06,312900.0,13.0636,13.1174,13.0559,13.1174,312900.0
2009-04-09 15:20:00,17.06,17.09,17.02,17.07,290600.0,13.1174,13.1405,13.0866,13.1251,290600.0
2009-04-09 15:30:00,17.07,17.11,17.01,17.1,347000.0,13.1251,13.1558,13.079,13.1482,347000.0
2009-04-09 15:40:00,17.09,17.11,17.02,17.1,469700.0,13.1405,13.1558,13.0866,13.1482,469700.0
2009-04-09 15:50:00,17.1,17.12,17.02,17.11,800600.0,13.1482,13.1635,13.0866,13.1558,800600.0
2009-04-13 09:30:00,16.7,16.74,16.42,16.59,554400.0,12.8406,12.8713,12.6253,12.756,554400.0
2009-04-13 09:40:00,16.59,16.63,16.48,16.55,369500.0,12.756,12.7868,12.6714,12.7253,369500.0
2009-04-13 09:50:00,16.54,16.57,16.4,16.46,314500.0,12.7176,12.7406,12.6099,12.6561,314500.0
2009-04-13 10:00:00,16.45,16.66,16.43,16.6,251300.0,12.6484,12.8098,12.633,12.7637,251300.0
2009-04-13 10:10:00,16.6,16.74,16.59,16.7,422500.0,12.7637,12.8713,12.756,12.8406,422500.0
2009-04-13 10:20:00,16.7,16.81,16.7,16.76,388600.0,12.8406,12.9252,12.8406,12.8867,388600.0
2009-04-13 10:30:00,16.76,16.77,16.55,16.56,376300.0,12.8867,12.8944,12.7253,12.7329,376300.0
2009-04-13 10:40:00,16.55,16.66,16.52,16.62,303900.0,12.7253,12.8098,12.7022,12.7791,303900.0
2009-04-13 10:50:00,16.62,16.71,16.6,16.65,306500.0,12.7791,12.8483,12.7637,12.8021,306500.0
2009-04-13 11:00:00,16.66,16.66,16.54,16.56,248200.0,12.8098,12.8098,12.7176,12.7329,248200.0
2009-04-13 11:10:00,16.57,16.61,16.55,16.61,157000.0,12.7406,12.7714,12.7253,12.7714,157000.0
2009-04-13 11:20:00,16.6,16.7,16.56,16.61,230800.0,12.7637,12.8406,12.7329,12.7714,230800.0
2009-04-13 11:30:00,16.61,16.63,16.55,16.56,181000.0,12.7714,12.7868,12.7253,12.7329,181000.0
2009-04-13 11:40:00,16.56,16.65,16.5,16.56,309900.0,12.7329,12.8021,12.6868,12.7329,309900.0
2009-04-13 11:50:00,16.55,16.61,16.5,16.61,310700.0,12.7253,12.7714,12.6868,12.7714,310700.0
2009-04-13 12:00:00,16.61,16.68,16.61,16.64,277500.0,12.7714,12.8252,12.7714,12.7945,277500.0
2009-04-13 12:10:00,16.64,16.75,16.63,16.72,205100.0,12.7945,12.879,12.7868,12.856,205100.0
2009-04-13 12:20:00,16.73,16.85,16.71,16.85,245300.0,12.8637,12.9559,12.8483,12.9559,245300.0
2009-04-13 12:30:00,16.85,16.92,16.84,16.89,268300.0,12.9559,13.0098,12.9482,12.9867,268300.0
2009-04-13 12:40:00,16.89,16.92,16.86,16.9,219100.0,12.9867,13.0098,12.9636,12.9944,219100.0
2009-04-13 12:50:00,16.89,16.98,16.88,16.97,200700.0,12.9867,13.0559,12.979,13.0482,200700.0
2009-04-13 13:00:00,16.96,16.96,16.85,16.94,169600.0,13.0405,13.0405,12.9559,13.0251,169600.0
2009-04-13 13:10:00,16.94,16.95,16.87,16.92,163900.0,13.0251,13.0328,12.9713,13.0098,163900.0
2009-04-13 13:20:00,16.92,17.01,16.92,16.97,310400.0,13.0098,13.079,13.0098,13.0482,310400.0
2009-04-13 13:30:00,16.97,17.08,16.97,17.02,262500.0,13.0482,13.1328,13.0482,13.0866,262500.0
2009-04-13 13:40:00,17.02,17.07,17.01,17.06,144900.0,13.0866,13.1251,13.079,13.1174,144900.0
2009-04-13 13:50:00,17.06,17.16,17.05,17.16,167500.0,13.1174,13.1943,13.1097,13.1943,167500.0
2009-04-13 14:00:00,17.15,17.17,17.01,17.01,220400.0,13.1866,13.202,13.079,13.079,220400.0
2009-04-13 14:10:00,17.02,17.03,16.88,16.96,407700.0,13.0866,13.0943,12.979,13.0405,407700.0
2009-04-13 14:20:00,16.96,17.03,16.91,16.94,316800.0,13.0405,13.0943,13.0021,13.0251,316800.0
2009-04-13 14:30:00,16.94,17.01,16.92,16.92,306800.0,13.0251,13.079,13.0098,13.0098,306800.0
2009-04-13 14:40:00,16.92,16.99,16.88,16.9,602000.0,13.0098,13.0636,12.979,12.9944,602000.0
2009-04-13 14:50:00,16.9,16.94,16.88,16.89,391300.0,12.9944,13.0251,12.979,12.9867,391300.0
2009-04-13 15:00:00,16.88,17.0,16.85,16.99,555100.0,12.979,13.0713,12.9559,13.0636,555100.0
2009-04-13 15:10:00,16.99,17.09,16.96,17.07,320500.0,13.0636,13.1405,13.0405,13.1251,320500.0
2009-04-13 15:20:00,17.07,17.14,17.01,17.08,425600.0,13.1251,13.1789,13.079,13.1328,425600.0
2009-04-13 15:30:00,17.08,17.12,17.03,17.07,460800.0,13.1328,13.1635,13.0943,13.1251,460800.0
2009-04-13 15:40:00,17.07,17.13,16.98,16.99,617200.0,13.1251,13.1712,13.0559,13.0636,617200.0
2009-04-13 15:50:00,16.99,17.04,16.93,16.94,772400.0,13.0636,13.102,13.0174,13.0251,772400.0
2009-04-14 09:30:00,16.74,16.89,16.65,16.83,606200.0,12.8713,12.9867,12.8021,12.9405,606200.0
2009-04-14 09:40:00,16.85,16.85,16.65,16.65,557700.0,12.9559,12.9559,12.8021,12.8021,557700.0
2009-04-14 09:50:00,16.66,16.99,16.65,16.96,558900.0,12.8098,13.0636,12.8021,13.0405,558900.0
2009-04-14 10:00:00,16.96,17.06,16.9,16.98,559900.0,13.0405,13.1174,12.9944,13.0559,559900.0
2009-04-14 10:10:00,16.97,17.18,16.97,17.11,556100.0,13.0482,13.2097,13.0482,13.1558,556100.0
2009-04-14 10:20:00,17.1,17.48,17.08,17.47,789000.0,13.1482,13.4403,13.1328,13.4326,789000.0
2009-04-14 10:30:00,17.47,17.8,17.45,17.79,1771400.0,13.4326,13.6864,13.4173,13.6787,1771400.0
2009-04-14 10:40:00,17.8,17.84,17.63,17.63,659600.0,13.6864,13.7171,13.5557,13.5557,659600.0
2009-04-14 10:50:00,17.64,17.65,17.52,17.53,418500.0,13.5634,13.571,13.4711,13.4788,418500.0
2009-04-14 11:00:00,17.53,17.65,17.48,17.54,600400.0,13.4788,13.571,13.4403,13.4865,600400.0
2009-04-14 11:10:00,17.54,17.65,17.53,17.61,439600.0,13.4865,13.571,13.4788,13.5403,439600.0
2009-04-14 11:20:00,17.61,17.61,17.38,17.43,454800.0,13.5403,13.5403,13.3634,13.4019,454800.0
2009-04-14 11:30:00,17.42,17.59,17.42,17.58,451800.0,13.3942,13.5249,13.3942,13.5172,451800.0
2009-04-14 11:40:00,17.59,17.68,17.56,17.65,434800.0,13.5249,13.5941,13.5018,13.571,434800.0
2009-04-14 11:50:00,17.65,17.65,17.48,17.53,244200.0,13.571,13.571,13.4403,13.4788,244200.0
2009-04-14 12:00:00,17.53,17.53,17.32,17.32,496900.0,13.4788,13.4788,13.3173,13.3173,496900.0
2009-04-14 12:10:00,17.32,17.41,17.21,17.41,451500.0,13.3173,13.3865,13.2327,13.3865,451500.0
2009-04-14 12:20:00,17.41,17.5,17.4,17.49,280800.0,13.3865,13.4557,13.3788,13.448,280800.0
2009-04-14 12:30:00,17.49,17.55,17.44,17.44,246300.0,13.448,13.4942,13.4096,13.4096,246300.0
2009-04-14 12:40:00,17.44,17.44,17.2,17.23,317200.0,13.4096,13.4096,13.225,13.2481,317200.0
2009-04-14 12:50:00,17.22,17.29,17.2,17.29,234200.0,13.2404,13.2942,13.225,13.2942,234200.0
2009-04-14 13:00:00,17.29,17.37,17.24,17.28,305700.0,13.2942,13.3558,13.2558,13.2866,305700.0
2009-04-14 13:10:00,17.28,17.39,17.28,17.38,307100.0,13.2866,13.3711,13.2866,13.3634,307100.0
2009-04-14 13:20:00,17.38,17.42,17.33,17.39,285800.0,13.3634,13.3942,13.325,13.3711,285800.0
2009-04-14 13:30:00,17.39,17.48,17.39,17.42,354900.0,13.3711,13.4403,13.3711,13.3942,354900.0
2009-04-14 13:40:00,17.42,17.42,17.34,17.38,217100.0,13.3942,13.3942,13.3327,13.3634,217100.0
2009-04-14 13:50:00,17.37,17.49,17.36,17.48,186500.0,13.3558,13.448,13.3481,13.4403,186500.0
2009-04-14 14:00:00,17.48,17.52,17.43,17.43,337300.0,13.4403,13.4711,13.4019,13.4019,337300.0
2009-04-14 14:10:00,17.43,17.57,17.39,17.57,521200.0,13.4019,13.5095,13.3711,13.5095,521200.0
2009-04-14 14:20:00,17.56,17.69,17.56,17.69,548000.0,13.5018,13.6018,13.5018,13.6018,548000.0
2009-04-14 14:30:00,17.69,17.72,17.59,17.64,587100.0,13.6018,13.6249,13.5249,13.5634,587100.0
2009-04-14 14:40:00,17.64,17.67,17.56,17.6,324200.0,13.5634,13.5864,13.5018,13.5326,324200.0
2009-04-14 14:50:00,17.6,17.67,17.54,17.67,363500.0,13.5326,13.5864,13.4865,13.5864,363500.0
2009-04-14 15:00:00,17.67,17.77,17.67,17.71,636400.0,13.5864,13.6633,13.5864,13.6172,636400.0
2009-04-14 15:10:00,17.71,17.85,17.67,17.84,468200.0,13.6172,13.7248,13.5864,13.7171,468200.0
2009-04-14 15:20:00,17.84,17.85,17.68,17.76,508800.0,13.7171,13.7248,13.5941,13.6556,508800.0
2009-04-14 15:30:00,17.76,17.79,17.65,17.74,811600.0,13.6556,13.6787,13.571,13.6402,811600.0
2009-04-14 15:40:00,17.73,17.82,17.67,17.74,998300.0,13.6326,13.7018,13.5864,13.6402,998300.0
2009-04-14 15:50:00,17.74,17.77,17.62,17.65,1219700.0,13.6402,13.6633,13.548,13.571,1219700.0
2009-04-15 09:30:00,17.56,17.81,17.36,17.56,703300.0,13.5018,13.6941,13.3481,13.5018,703300.0
2009-04-15 09:40:00,17.56,17.78,17.55,17.56,588400.0,13.5018,13.671,13.4942,13.5018,588400.0
2009-04-15 09:50:00,17.56,17.7,17.51,17.67,545500.0,13.5018,13.6095,13.4634,13.5864,545500.0
2009-04-15 10:00:00,17.67,17.79,17.56,17.79,531600.0,13.5864,13.6787,13.5018,13.6787,531600.0
2009-04-15 10:10:00,17.79,17.8,17.6,17.61,506300.0,13.6787,13.6864,13.5326,13.5403,506300.0
2009-04-15 10:20:00,17.6,17.72,17.58,17.64,590100.0,13.5326,13.6249,13.5172,13.5634,590100.0
2009-04-15 10:30:00,17.62,17.69,17.5,17.57,1086800.0,13.548,13.6018,13.4557,13.5095,1086800.0
2009-04-15 10:40:00,17.57,17.66,17.53,17.62,569000.0,13.5095,13.5787,13.4788,13.548,569000.0
2009-04-15 10:50:00,17.62,17.65,17.55,17.59,365400.0,13.548,13.571,13.4942,13.5249,365400.0
2009-04-15 11:00:00,17.59,17.69,17.57,17.65,629100.0,13.5249,13.6018,13.5095,13.571,629100.0
2009-04-15 11:10:00,17.65,17.73,17.61,17.69,431600.0,13.571,13.6326,13.5403,13.6018,431600.0
2009-04-15 11:20:00,17.69,17.9,17.69,17.81,599200.0,13.6018,13.7633,13.6018,13.6941,599200.0
2009-04-15 11:30:00,17.81,18.0,17.81,17.92,681300.0,13.6941,13.8402,13.6941,13.7786,681300.0
2009-04-15 11:40:00,17.91,17.95,17.82,17.85,229700.0,13.771,13.8017,13.7018,13.7248,229700.0
2009-04-15 11:50:00,17.86,17.97,17.86,17.94,272600.0,13.7325,13.8171,13.7325,13.794,272600.0
2009-04-15 12:00:00,17.94,18.0,17.88,17.94,480800.0,13.794,13.8402,13.7479,13.794,480800.0
2009-04-15 12:10:00,17.94,17.94,17.79,17.8,249500.0,13.794,13.794,13.6787,13.6864,249500.0
2009-04-15 12:20:00,17.8,17.88,17.74,17.8,275000.0,13.6864,13.7479,13.6402,13.6864,275000.0
2009-04-15 12:30:00,17.8,17.86,17.77,17.8,142700.0,13.6864,13.7325,13.6633,13.6864,142700.0
2009-04-15 12:40:00,17.8,17.86,17.79,17.82,142600.0,13.6864,13.7325,13.6787,13.7018,142600.0
2009-04-15 12:50:00,17.82,17.96,17.82,17.9,359000.0,13.7018,13.8094,13.7018,13.7633,359000.0
2009-04-15 13:00:00,17.91,17.96,17.77,17.8,328100.0,13.771,13.8094,13.6633,13.6864,328100.0
2009-04-15 13:10:00,17.8,17.91,17.79,17.9,256300.0,13.6864,13.771,13.6787,13.7633,256300.0
2009-04-15 13:20:00,17.9,17.95,17.84,17.91,387500.0,13.7633,13.8017,13.7171,13.771,387500.0
2009-04-15 13:30:00,17.9,17.97,17.89,17.9,185700.0,13.7633,13.8171,13.7556,13.7633,185700.0
2009-04-15 13:40:00,17.9,17.91,17.85,17.85,221800.0,13.7633,13.771,13.7248,13.7248,221800.0
2009-04-15 13:50:00,17.85,17.87,17.8,17.87,426400.0,13.7248,13.7402,13.6864,13.7402,426400.0
2009-04-15 14:00:00,17.88,18.0,17.85,17.94,421200.0,13.7479,13.8402,13.7248,13.794,421200.0
2009-04-15 14:10:00,17.95,17.95,17.76,17.79,411100.0,13.8017,13.8017,13.6556,13.6787,411100.0
2009-04-15 14:20:00,17.78,17.79,17.69,17.72,463400.0,13.671,13.6787,13.6018,13.6249,463400.0
2009-04-15 14:30:00,17.72,17.78,17.66,17.69,286800.0,13.6249,13.671,13.5787,13.6018,286800.0
2009-04-15 14:40:00,17.68,17.76,17.63,17.69,221800.0,13.5941,13.6556,13.5557,13.6018,221800.0
2009-04-15 14:50:00,17.69,17.74,17.62,17.69,398000.0,13.6018,13.6402,13.548,13.6018,398000.0
2009-04-15 15:00:00,17.7,17.82,17.67,17.7,322500.0,13.6095,13.7018,13.5864,13.6095,322500.0
2009-04-15 15:10:00,17.7,17.8,17.69,17.75,332600.0,13.6095,13.6864,13.6018,13.6479,332600.0
2009-04-15 15:20:00,17.75,17.77,17.7,17.75,286100.0,13.6479,13.6633,13.6095,13.6479,286100.0
2009-04-15 15:30:00,17.74,17.81,17.7,17.77,394300.0,13.6402,13.6941,13.6095,13.6633,394300.0
2009-04-15 15:40:00,17.78,17.84,17.73,17.83,494300.0,13.671,13.7171,13.6326,13.7094,494300.0
2009-04-15 15:50:00,17.83,17.92,17.78,17.86,838000.0,13.7094,13.7786,13.671,13.7325,838000.0
2009-04-16 09:30:00,18.07,18.46,18.07,18.45,941400.0,13.894,14.1939,13.894,14.1862,941400.0
2009-04-16 09:40:00,18.45,18.46,18.01,18.06,1037600.0,14.1862,14.1939,13.8478,13.8863,1037600.0
2009-04-16 09:50:00,18.05,18.09,17.95,18.01,591200.0,13.8786,13.9094,13.8017,13.8478,591200.0
2009-04-16 10:00:00,18.01,18.06,17.81,17.9,778900.0,13.8478,13.8863,13.6941,13.7633,778900.0
2009-04-16 10:10:00,17.91,18.0,17.77,17.91,668100.0,13.771,13.8402,13.6633,13.771,668100.0
2009-04-16 10:20:00,17.91,17.95,17.84,17.92,624300.0,13.771,13.8017,13.7171,13.7786,624300.0
2009-04-16 10:30:00,17.92,17.96,17.88,17.94,710100.0,13.7786,13.8094,13.7479,13.794,710100.0
2009-04-16 10:40:00,17.94,17.96,17.79,17.81,442300.0,13.794,13.8094,13.6787,13.6941,442300.0
2009-04-16 10:50:00,17.8,17.83,17.69,17.82,448400.0,13.6864,13.7094,13.6018,13.7018,448400.0
2009-04-16 11:00:00,17.82,17.95,17.81,17.93,457100.0,13.7018,13.8017,13.6941,13.7863,457100.0
2009-04-16 11:10:00,17.93,17.94,17.87,17.93,356200.0,13.7863,13.794,13.7402,13.7863,356200.0
2009-04-16 11:20:00,17.92,18.04,17.91,18.03,386300.0,13.7786,13.8709,13.771,13.8632,386300.0
2009-04-16 11:30:00,18.04,18.04,18.0,18.03,226600.0,13.8709,13.8709,13.8402,13.8632,226600.0
2009-04-16 11:40:00,18.03,18.06,18.0,18.06,244500.0,13.8632,13.8863,13.8402,13.8863,244500.0
2009-04-16 11:50:00,18.05,18.17,18.05,18.08,250500.0,13.8786,13.9709,13.8786,13.9017,250500.0
2009-04-16 12:00:00,18.08,18.08,18.0,18.0,251500.0,13.9017,13.9017,13.8402,13.8402,251500.0
2009-04-16 12:10:00,18.0,18.09,18.0,18.08,240100.0,13.8402,13.9094,13.8402,13.9017,240100.0
2009-04-16 12:20:00,18.08,18.1,18.04,18.05,315200.0,13.9017,13.917,13.8709,13.8786,315200.0
2009-04-16 12:30:00,18.05,18.09,18.02,18.09,220300.0,13.8786,13.9094,13.8555,13.9094,220300.0
2009-04-16 12:40:00,18.09,18.11,18.07,18.09,210400.0,13.9094,13.9247,13.894,13.9094,210400.0
2009-04-16 12:50:00,18.09,18.27,18.08,18.2,387100.0,13.9094,14.0478,13.9017,13.9939,387100.0
2009-04-16 13:00:00,18.19,18.31,18.19,18.31,325300.0,13.9863,14.0785,13.9863,14.0785,325300.0
2009-04-16 13:10:00,18.3,18.4,18.29,18.38,410100.0,14.0708,14.1477,14.0631,14.1323,410100.0
2009-04-16 13:20:00,18.37,18.49,18.37,18.45,407100.0,14.1247,14.2169,14.1247,14.1862,407100.0
2009-04-16 13:30:00,18.45,18.47,18.34,18.35,473600.0,14.1862,14.2015,14.1016,14.1093,473600.0
2009-04-16 13:40:00,18.35,18.4,18.28,18.39,326500.0,14.1093,14.1477,14.0555,14.14,326500.0
2009-04-16 13:50:00,18.38,18.44,18.37,18.41,502100.0,14.1323,14.1785,14.1247,14.1554,502100.0
2009-04-16 14:00:00,18.4,18.45,18.39,18.43,273200.0,14.1477,14.1862,14.14,14.1708,273200.0
2009-04-16 14:10:00,18.43,18.51,18.42,18.48,470400.0,14.1708,14.2323,14.1631,14.2092,470400.0
2009-04-16 14:20:00,18.48,18.59,18.47,18.58,559200.0,14.2092,14.2938,14.2015,14.2861,559200.0
2009-04-16 14:30:00,18.59,18.65,18.59,18.6,506400.0,14.2938,14.3399,14.2938,14.3015,506400.0
2009-04-16 14:40:00,18.6,18.62,18.48,18.53,474100.0,14.3015,14.3169,14.2092,14.2477,474100.0
2009-04-16 14:50:00,18.53,18.73,18.53,18.65,635300.0,14.2477,14.4015,14.2477,14.3399,635300.0
2009-04-16 15:00:00,18.66,18.71,18.57,18.67,522100.0,14.3476,14.3861,14.2784,14.3553,522100.0
2009-04-16 15:10:00,18.67,18.75,18.63,18.73,604500.0,14.3553,14.4168,14.3246,14.4015,604500.0
2009-04-16 15:20:00,18.73,18.77,18.58,18.59,581900.0,14.4015,14.4322,14.2861,14.2938,581900.0
2009-04-16 15:30:00,18.58,18.68,18.53,18.66,596000.0,14.2861,14.363,14.2477,14.3476,596000.0
2009-04-16 15:40:00,18.67,18.72,18.5,18.53,814600.0,14.3553,14.3938,14.2246,14.2477,814600.0
2009-04-16 15:50:00,18.52,18.63,18.52,18.54,1030300.0,14.24,14.3246,14.24,14.2554,1030300.0
2009-04-17 09:30:00,18.5,18.7,18.28,18.49,2092900.0,14.2246,14.3784,14.0555,14.2169,2092900.0
2009-04-17 09:40:00,18.48,18.89,18.37,18.87,947100.0,14.2092,14.5245,14.1247,14.5091,947100.0
2009-04-17 09:50:00,18.86,18.88,18.6,18.66,1058600.0,14.5014,14.5168,14.3015,14.3476,1058600.0
2009-04-17 10:00:00,18.65,18.7,18.53,18.65,440900.0,14.3399,14.3784,14.2477,14.3399,440900.0
2009-04-17 10:10:00,18.65,18.66,18.48,18.58,446900.0,14.3399,14.3476,14.2092,14.2861,446900.0
2009-04-17 10:20:00,18.58,18.59,18.38,18.53,565500.0,14.2861,14.2938,14.1323,14.2477,565500.0
2009-04-17 10:30:00,18.53,18.54,18.27,18.37,522800.0,14.2477,14.2554,14.0478,14.1247,522800.0
2009-04-17 10:40:00,18.37,18.57,18.34,18.55,335000.0,14.1247,14.2784,14.1016,14.2631,335000.0
2009-04-17 10:50:00,18.55,18.59,18.46,18.52,291700.0,14.2631,14.2938,14.1939,14.24,291700.0
2009-04-17 11:00:00,18.52,18.64,18.47,18.64,254400.0,14.24,14.3323,14.2015,14.3323,254400.0
2009-04-17 11:10:00,18.64,18.65,18.58,18.62,439800.0,14.3323,14.3399,14.2861,14.3169,439800.0
2009-04-17 11:20:00,18.62,18.77,18.58,18.74,386700.0,14.3169,14.4322,14.2861,14.4091,386700.0
2009-04-17 11:30:00,18.74,18.83,18.71,18.77,281700.0,14.4091,14.4783,14.3861,14.4322,281700.0
2009-04-17 11:40:00,18.78,18.81,18.71,18.72,203400.0,14.4399,14.463,14.3861,14.3938,203400.0
2009-04-17 11:50:00,18.71,18.79,18.64,18.66,270600.0,14.3861,14.4476,14.3323,14.3476,270600.0
2009-04-17 12:00:00,18.66,18.69,18.62,18.65,283300.0,14.3476,14.3707,14.3169,14.3399,283300.0
2009-04-17 12:10:00,18.65,18.7,18.6,18.69,238800.0,14.3399,14.3784,14.3015,14.3707,238800.0
2009-04-17 12:20:00,18.69,18.8,18.68,18.79,167300.0,14.3707,14.4553,14.363,14.4476,167300.0
2009-04-17 12:30:00,18.79,18.79,18.67,18.71,190500.0,14.4476,14.4476,14.3553,14.3861,190500.0
2009-04-17 12:40:00,18.71,18.88,18.7,18.85,182000.0,14.3861,14.5168,14.3784,14.4937,182000.0
2009-04-17 12:50:00,18.85,18.9,18.81,18.84,345600.0,14.4937,14.5322,14.463,14.486,345600.0
2009-04-17 13:00:00,18.83,18.9,18.8,18.86,280400.0,14.4783,14.5322,14.4553,14.5014,280400.0
2009-04-17 13:10:00,18.85,18.9,18.76,18.88,328200.0,14.4937,14.5322,14.4245,14.5168,328200.0
2009-04-17 13:20:00,18.88,18.97,18.84,18.96,282100.0,14.5168,14.586,14.486,14.5783,282100.0
2009-04-17 13:30:00,18.96,18.96,18.84,18.88,210000.0,14.5783,14.5783,14.486,14.5168,210000.0
2009-04-17 13:40:00,18.89,18.92,18.84,18.91,197600.0,14.5245,14.5475,14.486,14.5399,197600.0
2009-04-17 13:50:00,18.91,18.95,18.87,18.94,210800.0,14.5399,14.5706,14.5091,14.5629,210800.0
2009-04-17 14:00:00,18.93,18.95,18.77,18.83,206000.0,14.5552,14.5706,14.4322,14.4783,206000.0
2009-04-17 14:10:00,18.83,18.85,18.69,18.74,415000.0,14.4783,14.4937,14.3707,14.4091,415000.0
2009-04-17 14:20:00,18.73,18.78,18.69,18.77,242800.0,14.4015,14.4399,14.3707,14.4322,242800.0
2009-04-17 14:30:00,18.77,18.88,18.76,18.87,149100.0,14.4322,14.5168,14.4245,14.5091,149100.0
2009-04-17 14:40:00,18.87,18.98,18.81,18.87,439800.0,14.5091,14.5937,14.463,14.5091,439800.0
2009-04-17 14:50:00,18.87,18.96,18.85,18.87,445500.0,14.5091,14.5783,14.4937,14.5091,445500.0
2009-04-17 15:00:00,18.87,18.95,18.86,18.94,226100.0,14.5091,14.5706,14.5014,14.5629,226100.0
2009-04-17 15:10:00,18.94,19.0,18.91,18.91,424300.0,14.5629,14.6091,14.5399,14.5399,424300.0
2009-04-17 15:20:00,18.91,18.99,18.87,18.92,356300.0,14.5399,14.6014,14.5091,14.5475,356300.0
2009-04-17 15:30:00,18.92,18.96,18.8,18.88,590200.0,14.5475,14.5783,14.4553,14.5168,590200.0
2009-04-17 15:40:00,18.87,18.94,18.78,18.85,688400.0,14.5091,14.5629,14.4399,14.4937,688400.0
2009-04-17 15:50:00,18.85,18.88,18.72,18.77,956400.0,14.4937,14.5168,14.3938,14.4322,956400.0
2009-04-20 09:30:00,18.07,18.97,18.02,18.82,1309600.0,13.894,14.586,13.8555,14.4707,1309600.0
2009-04-20 09:40:00,18.82,19.37,18.59,19.21,1876800.0,14.4707,14.8935,14.2938,14.7705,1876800.0
2009-04-20 09:50:00,19.21,19.22,18.65,18.86,1779700.0,14.7705,14.7782,14.3399,14.5014,1779700.0
2009-04-20 10:00:00,18.85,18.88,18.54,18.66,1341200.0,14.4937,14.5168,14.2554,14.3476,1341200.0
2009-04-20 10:10:00,18.66,18.67,18.5,18.5,944400.0,14.3476,14.3553,14.2246,14.2246,944400.0
2009-04-20 10:20:00,18.5,18.82,18.41,18.66,1516600.0,14.2246,14.4707,14.1554,14.3476,1516600.0
2009-04-20 10:30:00,18.66,18.92,18.6,18.9,803500.0,14.3476,14.5475,14.3015,14.5322,803500.0
2009-04-20 10:40:00,18.87,18.89,18.56,18.69,806300.0,14.5091,14.5245,14.2707,14.3707,806300.0
2009-04-20 10:50:00,18.69,18.7,18.51,18.56,562600.0,14.3707,14.3784,14.2323,14.2707,562600.0
2009-04-20 11:00:00,18.55,18.66,18.5,18.65,640300.0,14.2631,14.3476,14.2246,14.3399,640300.0
2009-04-20 11:10:00,18.65,18.72,18.63,18.69,423600.0,14.3399,14.3938,14.3246,14.3707,423600.0
2009-04-20 11:20:00,18.7,18.71,18.65,18.66,309000.0,14.3784,14.3861,14.3399,14.3476,309000.0
2009-04-20 11:30:00,18.67,18.75,18.65,18.75,570200.0,14.3553,14.4168,14.3399,14.4168,570200.0
2009-04-20 11:40:00,18.75,18.81,18.74,18.76,350500.0,14.4168,14.463,14.4091,14.4245,350500.0
2009-04-20 11:50:00,18.77,18.88,18.73,18.84,468700.0,14.4322,14.5168,14.4015,14.486,468700.0
2009-04-20 12:00:00,18.84,18.99,18.75,18.98,573600.0,14.486,14.6014,14.4168,14.5937,573600.0
2009-04-20 12:10:00,18.99,19.29,18.92,19.24,1158000.0,14.6014,14.832,14.5475,14.7936,1158000.0
2009-04-20 12:20:00,19.24,19.45,19.2,19.38,889500.0,14.7936,14.9551,14.7628,14.9012,889500.0
2009-04-20 12:30:00,19.38,19.4,19.28,19.29,688500.0,14.9012,14.9166,14.8243,14.832,688500.0
2009-04-20 12:40:00,19.3,19.31,19.11,19.16,666900.0,14.8397,14.8474,14.6936,14.7321,666900.0
2009-04-20 12:50:00,19.16,19.18,19.03,19.07,404500.0,14.7321,14.7475,14.6321,14.6629,404500.0
2009-04-20 13:00:00,19.07,19.08,18.94,18.96,475300.0,14.6629,14.6706,14.5629,14.5783,475300.0
2009-04-20 13:10:00,18.96,19.0,18.77,18.84,786200.0,14.5783,14.6091,14.4322,14.486,786200.0
2009-04-20 13:20:00,18.84,18.91,18.75,18.79,674900.0,14.486,14.5399,14.4168,14.4476,674900.0
2009-04-20 13:30:00,18.78,18.93,18.75,18.9,584500.0,14.4399,14.5552,14.4168,14.5322,584500.0
2009-04-20 13:40:00,18.91,18.96,18.86,18.89,428100.0,14.5399,14.5783,14.5014,14.5245,428100.0
2009-04-20 13:50:00,18.88,18.89,18.79,18.82,460800.0,14.5168,14.5245,14.4476,14.4707,460800.0
2009-04-20 14:00:00,18.82,18.83,18.72,18.77,528500.0,14.4707,14.4783,14.3938,14.4322,528500.0
2009-04-20 14:10:00,18.78,18.87,18.76,18.84,300100.0,14.4399,14.5091,14.4245,14.486,300100.0
2009-04-20 14:20:00,18.84,18.87,18.77,18.84,216800.0,14.486,14.5091,14.4322,14.486,216800.0
2009-04-20 14:30:00,18.84,18.89,18.79,18.85,303700.0,14.486,14.5245,14.4476,14.4937,303700.0
2009-04-20 14:40:00,18.85,18.92,18.85,18.89,344700.0,14.4937,14.5475,14.4937,14.5245,344700.0
2009-04-20 14:50:00,18.9,18.91,18.82,18.85,532400.0,14.5322,14.5399,14.4707,14.4937,532400.0
2009-04-20 15:00:00,18.85,18.89,18.83,18.88,347100.0,14.4937,14.5245,14.4783,14.5168,347100.0
2009-04-20 15:10:00,18.87,18.89,18.81,18.84,401700.0,14.5091,14.5245,14.463,14.486,401700.0
2009-04-20 15:20:00,18.84,18.87,18.8,18.86,595700.0,14.486,14.5091,14.4553,14.5014,595700.0
2009-04-20 15:30:00,18.85,18.94,18.82,18.85,837600.0,14.4937,14.5629,14.4707,14.4937,837600.0
2009-04-20 15:40:00,18.84,18.92,18.74,18.85,1218100.0,14.486,14.5475,14.4091,14.4937,1218100.0
2009-04-20 15:50:00,18.85,18.86,18.7,18.78,1431700.0,14.4937,14.5014,14.3784,14.4399,1431700.0
2009-04-21 09:30:00,18.21,19.21,18.21,19.14,1440900.0,14.0016,14.7705,14.0016,14.7167,1440900.0
2009-04-21 09:40:00,19.14,19.24,18.92,18.94,1587300.0,14.7167,14.7936,14.5475,14.5629,1587300.0
2009-04-21 09:50:00,18.95,19.25,18.91,19.19,1110900.0,14.5706,14.8013,14.5399,14.7551,1110900.0
2009-04-21 10:00:00,19.19,19.24,19.09,19.2,1208400.0,14.7551,14.7936,14.6783,14.7628,1208400.0
2009-04-21 10:10:00,19.2,19.24,19.06,19.2,957000.0,14.7628,14.7936,14.6552,14.7628,957000.0
2009-04-21 10:20:00,19.2,19.57,19.16,19.57,1172400.0,14.7628,15.0473,14.7321,15.0473,1172400.0
2009-04-21 10:30:00,19.57,19.81,19.52,19.76,1351200.0,15.0473,15.2319,15.0089,15.1934,1351200.0
2009-04-21 10:40:00,19.77,20.0,19.73,19.91,944700.0,15.2011,15.378,15.1704,15.3088,944700.0
2009-04-21 10:50:00,19.91,19.96,19.77,19.91,898200.0,15.3088,15.3472,15.2011,15.3088,898200.0
2009-04-21 11:00:00,19.91,20.05,19.86,19.93,1135300.0,15.3088,15.4164,15.2703,15.3241,1135300.0
2009-04-21 11:10:00,19.93,19.97,19.81,19.88,644100.0,15.3241,15.3549,15.2319,15.2857,644100.0
2009-04-21 11:20:00,19.89,19.89,19.66,19.72,637600.0,15.2934,15.2934,15.1165,15.1627,637600.0
2009-04-21 11:30:00,19.73,19.76,19.64,19.67,398200.0,15.1704,15.1934,15.1012,15.1242,398200.0
2009-04-21 11:40:00,19.66,19.84,19.65,19.83,490200.0,15.1165,15.2549,15.1088,15.2472,490200.0
2009-04-21 11:50:00,19.82,19.83,19.74,19.78,460800.0,15.2396,15.2472,15.178,15.2088,460800.0
2009-04-21 12:00:00,19.78,19.9,19.76,19.86,406100.0,15.2088,15.3011,15.1934,15.2703,406100.0
2009-04-21 12:10:00,19.86,19.88,19.82,19.86,347400.0,15.2703,15.2857,15.2396,15.2703,347400.0
2009-04-21 12:20:00,19.86,19.9,19.8,19.8,269800.0,15.2703,15.3011,15.2242,15.2242,269800.0
2009-04-21 12:30:00,19.81,19.88,19.76,19.87,377300.0,15.2319,15.2857,15.1934,15.278,377300.0
2009-04-21 12:40:00,19.86,20.03,19.85,19.98,486700.0,15.2703,15.401,15.2626,15.3626,486700.0
2009-04-21 12:50:00,19.98,20.05,19.83,19.85,651200.0,15.3626,15.4164,15.2472,15.2626,651200.0
2009-04-21 13:00:00,19.86,19.89,19.78,19.84,431000.0,15.2703,15.2934,15.2088,15.2549,431000.0
2009-04-21 13:10:00,19.84,19.94,19.83,19.88,648500.0,15.2549,15.3318,15.2472,15.2857,648500.0
2009-04-21 13:20:00,19.87,19.95,19.84,19.9,457600.0,15.278,15.3395,15.2549,15.3011,457600.0
2009-04-21 13:30:00,19.9,19.93,19.83,19.91,606500.0,15.3011,15.3241,15.2472,15.3088,606500.0
2009-04-21 13:40:00,19.91,20.0,19.91,19.96,498500.0,15.3088,15.378,15.3088,15.3472,498500.0
2009-04-21 13:50:00,19.96,20.02,19.92,20.02,389900.0,15.3472,15.3933,15.3164,15.3933,389900.0
2009-04-21 14:00:00,20.02,20.1,19.98,20.04,704200.0,15.3933,15.4548,15.3626,15.4087,704200.0
2009-04-21 14:10:00,20.04,20.05,19.9,19.94,635900.0,15.4087,15.4164,15.3011,15.3318,635900.0
2009-04-21 14:20:00,19.93,20.11,19.92,20.1,741600.0,15.3241,15.4625,15.3164,15.4548,741600.0
2009-04-21 14:30:00,20.09,20.17,20.07,20.15,626100.0,15.4472,15.5087,15.4318,15.4933,626100.0
2009-04-21 14:40:00,20.16,20.24,20.14,20.17,576400.0,15.501,15.5625,15.4856,15.5087,576400.0
2009-04-21 14:50:00,20.17,20.21,19.92,19.92,698800.0,15.5087,15.5394,15.3164,15.3164,698800.0
2009-04-21 15:00:00,19.92,20.07,19.88,20.02,555300.0,15.3164,15.4318,15.2857,15.3933,555300.0
2009-04-21 15:10:00,20.02,20.07,19.97,20.04,383300.0,15.3933,15.4318,15.3549,15.4087,383300.0
2009-04-21 15:20:00,20.04,20.1,19.96,19.98,630900.0,15.4087,15.4548,15.3472,15.3626,630900.0
2009-04-21 15:30:00,19.98,20.02,19.88,19.98,735200.0,15.3626,15.3933,15.2857,15.3626,735200.0
2009-04-21 15:40:00,19.99,20.02,19.86,19.99,1276200.0,15.3703,15.3933,15.2703,15.3703,1276200.0
2009-04-21 15:50:00,20.0,20.03,19.88,19.95,1808700.0,15.378,15.401,15.2857,15.3395,1808700.0
2009-04-22 09:30:00,18.91,19.59,18.85,19.49,1501700.0,14.5399,15.0627,14.4937,14.9858,1501700.0
2009-04-22 09:40:00,19.5,19.65,19.45,19.6,1056600.0,14.9935,15.1088,14.9551,15.0704,1056600.0
2009-04-22 09:50:00,19.6,19.69,19.49,19.61,954600.0,15.0704,15.1396,14.9858,15.0781,954600.0
2009-04-22 10:00:00,19.61,19.85,19.61,19.81,652200.0,15.0781,15.2626,15.0781,15.2319,652200.0
2009-04-22 10:10:00,19.8,20.07,19.76,19.95,838500.0,15.2242,15.4318,15.1934,15.3395,838500.0
2009-04-22 10:20:00,19.95,20.24,19.95,20.17,839000.0,15.3395,15.5625,15.3395,15.5087,839000.0
2009-04-22 10:30:00,20.15,20.2,19.88,20.01,1191400.0,15.4933,15.5317,15.2857,15.3856,1191400.0
2009-04-22 10:40:00,20.0,20.1,19.71,19.72,447000.0,15.378,15.4548,15.155,15.1627,447000.0
2009-04-22 10:50:00,19.71,19.87,19.65,19.78,688900.0,15.155,15.278,15.1088,15.2088,688900.0
2009-04-22 11:00:00,19.79,19.83,19.71,19.76,529700.0,15.2165,15.2472,15.155,15.1934,529700.0
2009-04-22 11:10:00,19.76,19.89,19.75,19.88,398600.0,15.1934,15.2934,15.1857,15.2857,398600.0
2009-04-22 11:20:00,19.88,19.99,19.85,19.9,375200.0,15.2857,15.3703,15.2626,15.3011,375200.0
2009-04-22 11:30:00,19.9,20.12,19.89,20.12,433900.0,15.3011,15.4702,15.2934,15.4702,433900.0
2009-04-22 11:40:00,20.12,20.35,20.11,20.26,867000.0,15.4702,15.6471,15.4625,15.5779,867000.0
2009-04-22 11:50:00,20.27,20.37,20.22,20.27,461600.0,15.5856,15.6624,15.5471,15.5856,461600.0
2009-04-22 12:00:00,20.26,20.29,20.13,20.28,599000.0,15.5779,15.6009,15.4779,15.5932,599000.0
2009-04-22 12:10:00,20.28,20.38,20.26,20.26,478700.0,15.5932,15.6701,15.5779,15.5779,478700.0
2009-04-22 12:20:00,20.27,20.36,20.12,20.13,445100.0,15.5856,15.6548,15.4702,15.4779,445100.0
2009-04-22 12:30:00,20.13,20.27,20.12,20.27,408100.0,15.4779,15.5856,15.4702,15.5856,408100.0
2009-04-22 12:40:00,20.27,20.32,20.18,20.26,386500.0,15.5856,15.624,15.5164,15.5779,386500.0
2009-04-22 12:50:00,20.26,20.27,20.14,20.24,246900.0,15.5779,15.5856,15.4856,15.5625,246900.0
2009-04-22 13:00:00,20.23,20.26,20.13,20.18,277100.0,15.5548,15.5779,15.4779,15.5164,277100.0
2009-04-22 13:10:00,20.17,20.24,20.07,20.15,258700.0,15.5087,15.5625,15.4318,15.4933,258700.0
2009-04-22 13:20:00,20.15,20.25,20.14,20.25,283200.0,15.4933,15.5702,15.4856,15.5702,283200.0
2009-04-22 13:30:00,20.25,20.3,20.17,20.26,363500.0,15.5702,15.6086,15.5087,15.5779,363500.0
2009-04-22 13:40:00,20.25,20.3,20.15,20.19,186700.0,15.5702,15.6086,15.4933,15.524,186700.0
2009-04-22 13:50:00,20.19,20.22,20.12,20.14,261600.0,15.524,15.5471,15.4702,15.4856,261600.0
2009-04-22 14:00:00,20.13,20.18,20.1,20.17,306700.0,15.4779,15.5164,15.4548,15.5087,306700.0
2009-04-22 14:10:00,20.16,20.29,20.14,20.26,303200.0,15.501,15.6009,15.4856,15.5779,303200.0
2009-04-22 14:20:00,20.25,20.3,20.2,20.24,287500.0,15.5702,15.6086,15.5317,15.5625,287500.0
2009-04-22 14:30:00,20.24,20.4,20.24,20.39,437600.0,15.5625,15.6855,15.5625,15.6778,437600.0
2009-04-22 14:40:00,20.39,20.4,20.29,20.37,303400.0,15.6778,15.6855,15.6009,15.6624,303400.0
2009-04-22 14:50:00,20.37,20.41,20.26,20.32,404800.0,15.6624,15.6932,15.5779,15.624,404800.0
2009-04-22 15:00:00,20.31,20.35,20.21,20.29,394900.0,15.6163,15.6471,15.5394,15.6009,394900.0
2009-04-22 15:10:00,20.29,20.39,20.21,20.22,598900.0,15.6009,15.6778,15.5394,15.5471,598900.0
2009-04-22 15:20:00,20.23,20.34,20.19,20.27,736400.0,15.5548,15.6394,15.524,15.5856,736400.0
2009-04-22 15:30:00,20.26,20.34,20.08,20.11,669700.0,15.5779,15.6394,15.4395,15.4625,669700.0
2009-04-22 15:40:00,20.1,20.2,20.0,20.01,945600.0,15.4548,15.5317,15.378,15.3856,945600.0
2009-04-22 15:50:00,20.01,20.07,19.84,19.87,1421900.0,15.3856,15.4318,15.2549,15.278,1421900.0
2009-04-23 09:30:00,20.05,20.05,19.7,19.89,786600.0,15.4164,15.4164,15.1473,15.2934,786600.0
2009-04-23 09:40:00,19.89,20.07,19.84,20.03,600600.0,15.2934,15.4318,15.2549,15.401,600600.0
2009-04-23 09:50:00,20.02,20.12,19.83,19.87,421900.0,15.3933,15.4702,15.2472,15.278,421900.0
2009-04-23 10:00:00,19.86,19.87,19.42,19.7,925500.0,15.2703,15.278,14.932,15.1473,925500.0
2009-04-23 10:10:00,19.67,19.71,19.49,19.54,443600.0,15.1242,15.155,14.9858,15.0243,443600.0
2009-04-23 10:20:00,19.54,19.55,19.37,19.5,677300.0,15.0243,15.032,14.8935,14.9935,677300.0
2009-04-23 10:30:00,19.51,19.64,19.43,19.59,756000.0,15.0012,15.1012,14.9397,15.0627,756000.0
2009-04-23 10:40:00,19.59,19.63,19.28,19.28,629500.0,15.0627,15.0935,14.8243,14.8243,629500.0
2009-04-23 10:50:00,19.28,19.43,19.26,19.36,486600.0,14.8243,14.9397,14.809,14.8859,486600.0
2009-04-23 11:00:00,19.36,19.46,19.29,19.31,453000.0,14.8859,14.9628,14.832,14.8474,453000.0
2009-04-23 11:10:00,19.3,19.35,19.12,19.2,445100.0,14.8397,14.8782,14.7013,14.7628,445100.0
2009-04-23 11:20:00,19.2,19.33,19.18,19.2,626400.0,14.7628,14.8628,14.7475,14.7628,626400.0
2009-04-23 11:30:00,19.2,19.32,19.16,19.27,223000.0,14.7628,14.8551,14.7321,14.8167,223000.0
2009-04-23 11:40:00,19.27,19.3,19.2,19.22,238200.0,14.8167,14.8397,14.7628,14.7782,238200.0
2009-04-23 11:50:00,19.23,19.24,19.15,19.22,254900.0,14.7859,14.7936,14.7244,14.7782,254900.0
2009-04-23 12:00:00,19.21,19.26,19.19,19.24,180100.0,14.7705,14.809,14.7551,14.7936,180100.0
2009-04-23 12:10:00,19.25,19.27,19.19,19.21,417700.0,14.8013,14.8167,14.7551,14.7705,417700.0
2009-04-23 12:20:00,19.21,19.23,19.17,19.23,337200.0,14.7705,14.7859,14.7398,14.7859,337200.0
2009-04-23 12:30:00,19.24,19.28,19.2,19.28,217900.0,14.7936,14.8243,14.7628,14.8243,217900.0
2009-04-23 12:40:00,19.29,19.37,19.28,19.31,422300.0,14.832,14.8935,14.8243,14.8474,422300.0
2009-04-23 12:50:00,19.31,19.39,19.3,19.38,261100.0,14.8474,14.9089,14.8397,14.9012,261100.0
2009-04-23 13:00:00,19.39,19.45,19.38,19.4,222200.0,14.9089,14.9551,14.9012,14.9166,222200.0
2009-04-23 13:10:00,19.41,19.47,19.37,19.44,483000.0,14.9243,14.9704,14.8935,14.9474,483000.0
2009-04-23 13:20:00,19.44,19.55,19.43,19.48,381500.0,14.9474,15.032,14.9397,14.9781,381500.0
2009-04-23 13:30:00,19.48,19.55,19.42,19.51,372100.0,14.9781,15.032,14.932,15.0012,372100.0
2009-04-23 13:40:00,19.53,19.56,19.44,19.5,248200.0,15.0166,15.0396,14.9474,14.9935,248200.0
2009-04-23 13:50:00,19.51,19.56,19.42,19.52,220500.0,15.0012,15.0396,14.932,15.0089,220500.0
2009-04-23 14:00:00,19.52,19.52,19.42,19.49,268200.0,15.0089,15.0089,14.932,14.9858,268200.0
2009-04-23 14:10:00,19.5,19.58,19.44,19.56,345300.0,14.9935,15.055,14.9474,15.0396,345300.0
2009-04-23 14:20:00,19.56,19.66,19.54,19.64,318600.0,15.0396,15.1165,15.0243,15.1012,318600.0
2009-04-23 14:30:00,19.64,19.75,19.6,19.73,401100.0,15.1012,15.1857,15.0704,15.1704,401100.0
2009-04-23 14:40:00,19.74,19.78,19.69,19.71,358700.0,15.178,15.2088,15.1396,15.155,358700.0
2009-04-23 14:50:00,19.71,19.74,19.57,19.6,396200.0,15.155,15.178,15.0473,15.0704,396200.0
2009-04-23 15:00:00,19.6,19.63,19.49,19.53,533900.0,15.0704,15.0935,14.9858,15.0166,533900.0
2009-04-23 15:10:00,19.53,19.53,19.4,19.47,489300.0,15.0166,15.0166,14.9166,14.9704,489300.0
2009-04-23 15:20:00,19.47,19.5,19.35,19.49,569700.0,14.9704,14.9935,14.8782,14.9858,569700.0
2009-04-23 15:30:00,19.49,19.59,19.42,19.58,853000.0,14.9858,15.0627,14.932,15.055,853000.0
2009-04-23 15:40:00,19.58,19.75,19.58,19.69,857700.0,15.055,15.1857,15.055,15.1396,857700.0
2009-04-23 15:50:00,19.7,19.84,19.66,19.79,969700.0,15.1473,15.2549,15.1165,15.2165,969700.0
2009-04-24 09:30:00,20.3,20.49,20.18,20.31,903500.0,15.6086,15.7547,15.5164,15.6163,903500.0
2009-04-24 09:40:00,20.31,20.6,20.29,20.59,697000.0,15.6163,15.8393,15.6009,15.8316,697000.0
2009-04-24 09:50:00,20.6,20.71,20.53,20.68,522000.0,15.8393,15.9239,15.7855,15.9008,522000.0
2009-04-24 10:00:00,20.68,20.83,20.67,20.74,500600.0,15.9008,16.0161,15.8931,15.9469,500600.0
2009-04-24 10:10:00,20.74,20.77,20.62,20.64,432100.0,15.9469,15.97,15.8547,15.87,432100.0
2009-04-24 10:20:00,20.64,20.69,20.54,20.57,650000.0,15.87,15.9085,15.7932,15.8162,650000.0
2009-04-24 10:30:00,20.57,20.6,20.44,20.45,423900.0,15.8162,15.8393,15.7163,15.724,423900.0
2009-04-24 10:40:00,20.44,20.54,20.43,20.54,605100.0,15.7163,15.7932,15.7086,15.7932,605100.0
2009-04-24 10:50:00,20.54,20.54,20.42,20.44,498900.0,15.7932,15.7932,15.7009,15.7163,498900.0
2009-04-24 11:00:00,20.45,20.49,20.4,20.44,471200.0,15.724,15.7547,15.6855,15.7163,471200.0
2009-04-24 11:10:00,20.44,20.54,20.44,20.47,370100.0,15.7163,15.7932,15.7163,15.7393,370100.0
2009-04-24 11:20:00,20.47,20.47,20.34,20.36,442600.0,15.7393,15.7393,15.6394,15.6548,442600.0
2009-04-24 11:30:00,20.36,20.45,20.36,20.42,230200.0,15.6548,15.724,15.6548,15.7009,230200.0
2009-04-24 11:40:00,20.42,20.54,20.4,20.53,316400.0,15.7009,15.7932,15.6855,15.7855,316400.0
2009-04-24 11:50:00,20.53,20.65,20.52,20.59,429200.0,15.7855,15.8777,15.7778,15.8316,429200.0
2009-04-24 12:00:00,20.6,20.63,20.49,20.53,273800.0,15.8393,15.8624,15.7547,15.7855,273800.0
2009-04-24 12:10:00,20.53,20.54,20.43,20.47,122800.0,15.7855,15.7932,15.7086,15.7393,122800.0
2009-04-24 12:20:00,20.47,20.53,20.43,20.5,208700.0,15.7393,15.7855,15.7086,15.7624,208700.0
2009-04-24 12:30:00,20.5,20.57,20.49,20.53,174500.0,15.7624,15.8162,15.7547,15.7855,174500.0
2009-04-24 12:40:00,20.53,20.58,20.47,20.47,142600.0,15.7855,15.8239,15.7393,15.7393,142600.0
2009-04-24 12:50:00,20.47,20.61,20.45,20.6,356800.0,15.7393,15.847,15.724,15.8393,356800.0
2009-04-24 13:00:00,20.6,20.62,20.54,20.55,186500.0,15.8393,15.8547,15.7932,15.8008,186500.0
2009-04-24 13:10:00,20.55,20.65,20.54,20.65,229900.0,15.8008,15.8777,15.7932,15.8777,229900.0
2009-04-24 13:20:00,20.65,20.7,20.61,20.67,144300.0,15.8777,15.9162,15.847,15.8931,144300.0
2009-04-24 13:30:00,20.67,20.67,20.47,20.48,360100.0,15.8931,15.8931,15.7393,15.747,360100.0
2009-04-24 13:40:00,20.47,20.51,20.43,20.47,172100.0,15.7393,15.7701,15.7086,15.7393,172100.0
2009-04-24 13:50:00,20.47,20.59,20.46,20.56,162800.0,15.7393,15.8316,15.7316,15.8085,162800.0
2009-04-24 14:00:00,20.56,20.61,20.39,20.43,655900.0,15.8085,15.847,15.6778,15.7086,655900.0
2009-04-24 14:10:00,20.43,20.46,20.25,20.4,554500.0,15.7086,15.7316,15.5702,15.6855,554500.0
2009-04-24 14:20:00,20.4,20.48,20.29,20.48,335300.0,15.6855,15.747,15.6009,15.747,335300.0
2009-04-24 14:30:00,20.48,20.64,20.45,20.61,441600.0,15.747,15.87,15.724,15.847,441600.0
2009-04-24 14:40:00,20.61,20.7,20.52,20.57,387600.0,15.847,15.9162,15.7778,15.8162,387600.0
2009-04-24 14:50:00,20.57,20.62,20.52,20.54,297200.0,15.8162,15.8547,15.7778,15.7932,297200.0
2009-04-24 15:00:00,20.54,20.65,20.5,20.59,542400.0,15.7932,15.8777,15.7624,15.8316,542400.0
2009-04-24 15:10:00,20.59,20.59,20.48,20.55,404900.0,15.8316,15.8316,15.747,15.8008,404900.0
2009-04-24 15:20:00,20.55,20.63,20.52,20.57,313400.0,15.8008,15.8624,15.7778,15.8162,313400.0
2009-04-24 15:30:00,20.57,20.65,20.52,20.61,825900.0,15.8162,15.8777,15.7778,15.847,825900.0
2009-04-24 15:40:00,20.61,20.78,20.61,20.76,763800.0,15.847,15.9777,15.847,15.9623,763800.0
2009-04-24 15:50:00,20.76,20.78,20.55,20.61,1186400.0,15.9623,15.9777,15.8008,15.847,1186400.0
2009-04-27 09:30:00,19.94,19.94,19.6,19.8,897000.0,15.3318,15.3318,15.0704,15.2242,897000.0
2009-04-27 09:40:00,19.8,19.84,19.64,19.74,603800.0,15.2242,15.2549,15.1012,15.178,603800.0
2009-04-27 09:50:00,19.73,19.8,19.55,19.57,693100.0,15.1704,15.2242,15.032,15.0473,693100.0
2009-04-27 10:00:00,19.58,19.67,19.54,19.54,481400.0,15.055,15.1242,15.0243,15.0243,481400.0
2009-04-27 10:10:00,19.55,19.69,19.5,19.62,822100.0,15.032,15.1396,14.9935,15.0858,822100.0
2009-04-27 10:20:00,19.62,19.87,19.58,19.84,789600.0,15.0858,15.278,15.055,15.2549,789600.0
2009-04-27 10:30:00,19.83,19.97,19.81,19.91,416300.0,15.2472,15.3549,15.2319,15.3088,416300.0
2009-04-27 10:40:00,19.9,20.04,19.9,20.01,465100.0,15.3011,15.4087,15.3011,15.3856,465100.0
2009-04-27 10:50:00,20.01,20.01,19.9,20.01,427000.0,15.3856,15.3856,15.3011,15.3856,427000.0
2009-04-27 11:00:00,20.01,20.1,20.0,20.08,315200.0,15.3856,15.4548,15.378,15.4395,315200.0
2009-04-27 11:10:00,20.07,20.07,19.97,19.99,260700.0,15.4318,15.4318,15.3549,15.3703,260700.0
2009-04-27 11:20:00,19.98,20.1,19.97,20.1,328000.0,15.3626,15.4548,15.3549,15.4548,328000.0
2009-04-27 11:30:00,20.1,20.12,19.98,20.08,228600.0,15.4548,15.4702,15.3626,15.4395,228600.0
2009-04-27 11:40:00,20.08,20.11,19.99,20.09,299300.0,15.4395,15.4625,15.3703,15.4472,299300.0
2009-04-27 11:50:00,20.09,20.16,20.05,20.16,177500.0,15.4472,15.501,15.4164,15.501,177500.0
2009-04-27 12:00:00,20.16,20.24,20.14,20.22,171800.0,15.501,15.5625,15.4856,15.5471,171800.0
2009-04-27 12:10:00,20.22,20.23,20.15,20.18,190300.0,15.5471,15.5548,15.4933,15.5164,190300.0
2009-04-27 12:20:00,20.18,20.2,20.13,20.19,175900.0,15.5164,15.5317,15.4779,15.524,175900.0
2009-04-27 12:30:00,20.19,20.23,20.14,20.2,178900.0,15.524,15.5548,15.4856,15.5317,178900.0
2009-04-27 12:40:00,20.19,20.19,20.05,20.08,184200.0,15.524,15.524,15.4164,15.4395,184200.0
2009-04-27 12:50:00,20.06,20.08,20.0,20.06,286200.0,15.4241,15.4395,15.378,15.4241,286200.0
2009-04-27 13:00:00,20.06,20.09,19.99,20.08,193700.0,15.4241,15.4472,15.3703,15.4395,193700.0
2009-04-27 13:10:00,20.07,20.12,20.02,20.04,191000.0,15.4318,15.4702,15.3933,15.4087,191000.0
2009-04-27 13:20:00,20.03,20.05,19.94,19.95,250100.0,15.401,15.4164,15.3318,15.3395,250100.0
2009-04-27 13:30:00,19.95,20.0,19.92,19.99,204800.0,15.3395,15.378,15.3164,15.3703,204800.0
2009-04-27 13:40:00,19.99,20.05,19.9,19.91,158400.0,15.3703,15.4164,15.3011,15.3088,158400.0
2009-04-27 13:50:00,19.91,19.94,19.86,19.89,191500.0,15.3088,15.3318,15.2703,15.2934,191500.0
2009-04-27 14:00:00,19.89,19.9,19.83,19.84,312300.0,15.2934,15.3011,15.2472,15.2549,312300.0
2009-04-27 14:10:00,19.84,19.94,19.82,19.93,297500.0,15.2549,15.3318,15.2396,15.3241,297500.0
2009-04-27 14:20:00,19.93,20.0,19.9,19.99,230200.0,15.3241,15.378,15.3011,15.3703,230200.0
2009-04-27 14:30:00,19.99,20.06,19.98,20.02,232900.0,15.3703,15.4241,15.3626,15.3933,232900.0
2009-04-27 14:40:00,20.02,20.04,19.98,20.0,179900.0,15.3933,15.4087,15.3626,15.378,179900.0
2009-04-27 14:50:00,20.01,20.08,19.99,20.02,259500.0,15.3856,15.4395,15.3703,15.3933,259500.0
2009-04-27 15:00:00,20.01,20.04,19.91,19.96,311300.0,15.3856,15.4087,15.3088,15.3472,311300.0
2009-04-27 15:10:00,19.95,20.12,19.94,20.11,273500.0,15.3395,15.4702,15.3318,15.4625,273500.0
2009-04-27 15:20:00,20.12,20.12,19.95,20.0,342600.0,15.4702,15.4702,15.3395,15.378,342600.0
2009-04-27 15:30:00,20.0,20.02,19.95,19.97,387900.0,15.378,15.3933,15.3395,15.3549,387900.0
2009-04-27 15:40:00,19.98,20.13,19.94,20.09,848900.0,15.3626,15.4779,15.3318,15.4472,848900.0
2009-04-27 15:50:00,20.09,20.14,19.98,20.04,938800.0,15.4472,15.4856,15.3626,15.4087,938800.0
2009-04-28 09:30:00,19.37,19.7,19.37,19.56,667600.0,14.8935,15.1473,14.8935,15.0396,667600.0
2009-04-28 09:40:00,19.56,19.71,19.55,19.67,660400.0,15.0396,15.155,15.032,15.1242,660400.0
2009-04-28 09:50:00,19.66,19.84,19.64,19.82,502400.0,15.1165,15.2549,15.1012,15.2396,502400.0
2009-04-28 10:00:00,19.83,19.92,19.77,19.8,586600.0,15.2472,15.3164,15.2011,15.2242,586600.0
2009-04-28 10:10:00,19.8,19.83,19.68,19.71,401700.0,15.2242,15.2472,15.1319,15.155,401700.0
2009-04-28 10:20:00,19.72,19.77,19.69,19.72,287700.0,15.1627,15.2011,15.1396,15.1627,287700.0
2009-04-28 10:30:00,19.72,19.73,19.58,19.65,394100.0,15.1627,15.1704,15.055,15.1088,394100.0
2009-04-28 10:40:00,19.65,19.76,19.64,19.66,349500.0,15.1088,15.1934,15.1012,15.1165,349500.0
2009-04-28 10:50:00,19.66,19.72,19.62,19.71,281900.0,15.1165,15.1627,15.0858,15.155,281900.0
2009-04-28 11:00:00,19.72,19.77,19.7,19.71,294500.0,15.1627,15.2011,15.1473,15.155,294500.0
2009-04-28 11:10:00,19.71,19.73,19.68,19.7,416400.0,15.155,15.1704,15.1319,15.1473,416400.0
2009-04-28 11:20:00,19.7,19.71,19.67,19.68,295400.0,15.1473,15.155,15.1242,15.1319,295400.0
2009-04-28 11:30:00,19.68,19.75,19.68,19.74,275100.0,15.1319,15.1857,15.1319,15.178,275100.0
2009-04-28 11:40:00,19.74,19.75,19.63,19.63,259600.0,15.178,15.1857,15.0935,15.0935,259600.0
2009-04-28 11:50:00,19.63,19.64,19.6,19.6,265200.0,15.0935,15.1012,15.0704,15.0704,265200.0
2009-04-28 12:00:00,19.6,19.71,19.6,19.63,346300.0,15.0704,15.155,15.0704,15.0935,346300.0
2009-04-28 12:10:00,19.63,19.66,19.6,19.65,307100.0,15.0935,15.1165,15.0704,15.1088,307100.0
2009-04-28 12:20:00,19.66,19.74,19.66,19.67,206300.0,15.1165,15.178,15.1165,15.1242,206300.0
2009-04-28 12:30:00,19.67,19.68,19.61,19.61,165900.0,15.1242,15.1319,15.0781,15.0781,165900.0
2009-04-28 12:40:00,19.62,19.63,19.61,19.63,137200.0,15.0858,15.0935,15.0781,15.0935,137200.0
2009-04-28 12:50:00,19.63,19.63,19.55,19.58,297600.0,15.0935,15.0935,15.032,15.055,297600.0
2009-04-28 13:00:00,19.59,19.71,19.55,19.59,361400.0,15.0627,15.155,15.032,15.0627,361400.0
2009-04-28 13:10:00,19.59,19.63,19.57,19.59,249000.0,15.0627,15.0935,15.0473,15.0627,249000.0
2009-04-28 13:20:00,19.6,19.65,19.56,19.58,316100.0,15.0704,15.1088,15.0396,15.055,316100.0
2009-04-28 13:30:00,19.57,19.66,19.55,19.61,333400.0,15.0473,15.1165,15.032,15.0781,333400.0
2009-04-28 13:40:00,19.61,19.67,19.59,19.64,296200.0,15.0781,15.1242,15.0627,15.1012,296200.0
2009-04-28 13:50:00,19.65,19.65,19.57,19.59,273100.0,15.1088,15.1088,15.0473,15.0627,273100.0
2009-04-28 14:00:00,19.58,19.67,19.58,19.64,330900.0,15.055,15.1242,15.055,15.1012,330900.0
2009-04-28 14:10:00,19.64,19.72,19.63,19.7,282300.0,15.1012,15.1627,15.0935,15.1473,282300.0
2009-04-28 14:20:00,19.71,19.86,19.68,19.78,401400.0,15.155,15.2703,15.1319,15.2088,401400.0
2009-04-28 14:30:00,19.78,19.89,19.78,19.87,315300.0,15.2088,15.2934,15.2088,15.278,315300.0
2009-04-28 14:40:00,19.86,19.86,19.74,19.76,255900.0,15.2703,15.2703,15.178,15.1934,255900.0
2009-04-28 14:50:00,19.76,19.8,19.73,19.74,209400.0,15.1934,15.2242,15.1704,15.178,209400.0
2009-04-28 15:00:00,19.74,19.8,19.69,19.76,684500.0,15.178,15.2242,15.1396,15.1934,684500.0
2009-04-28 15:10:00,19.76,19.81,19.63,19.66,487600.0,15.1934,15.2319,15.0935,15.1165,487600.0
2009-04-28 15:20:00,19.65,19.69,19.63,19.63,489300.0,15.1088,15.1396,15.0935,15.0935,489300.0
2009-04-28 15:30:00,19.64,19.72,19.58,19.7,527100.0,15.1012,15.1627,15.055,15.1473,527100.0
2009-04-28 15:40:00,19.7,19.72,19.57,19.67,587100.0,15.1473,15.1627,15.0473,15.1242,587100.0
2009-04-28 15:50:00,19.67,19.7,19.65,19.65,683300.0,15.1242,15.1473,15.1088,15.1088,683300.0
2009-04-29 09:30:00,19.84,20.12,19.76,20.0,344600.0,15.2549,15.4702,15.1934,15.378,344600.0
2009-04-29 09:40:00,19.99,20.07,19.94,20.06,337200.0,15.3703,15.4318,15.3318,15.4241,337200.0
2009-04-29 09:50:00,20.07,20.26,20.07,20.22,445600.0,15.4318,15.5779,15.4318,15.5471,445600.0
2009-04-29 10:00:00,20.22,20.29,20.17,20.24,424300.0,15.5471,15.6009,15.5087,15.5625,424300.0
2009-04-29 10:10:00,20.24,20.26,20.17,20.22,302600.0,15.5625,15.5779,15.5087,15.5471,302600.0
2009-04-29 10:20:00,20.22,20.28,20.22,20.24,194900.0,15.5471,15.5932,15.5471,15.5625,194900.0
2009-04-29 10:30:00,20.23,20.32,20.17,20.24,444600.0,15.5548,15.624,15.5087,15.5625,444600.0
2009-04-29 10:40:00,20.24,20.39,20.24,20.39,412700.0,15.5625,15.6778,15.5625,15.6778,412700.0
2009-04-29 10:50:00,20.39,20.44,20.37,20.44,221700.0,15.6778,15.7163,15.6624,15.7163,221700.0
2009-04-29 11:00:00,20.44,20.56,20.43,20.56,458400.0,15.7163,15.8085,15.7086,15.8085,458400.0
2009-04-29 11:10:00,20.56,20.56,20.49,20.53,449300.0,15.8085,15.8085,15.7547,15.7855,449300.0
2009-04-29 11:20:00,20.53,20.64,20.52,20.64,325000.0,15.7855,15.87,15.7778,15.87,325000.0
2009-04-29 11:30:00,20.63,20.67,20.55,20.56,341300.0,15.8624,15.8931,15.8008,15.8085,341300.0
2009-04-29 11:40:00,20.56,20.62,20.55,20.61,252600.0,15.8085,15.8547,15.8008,15.847,252600.0
2009-04-29 11:50:00,20.61,20.63,20.57,20.57,196500.0,15.847,15.8624,15.8162,15.8162,196500.0
2009-04-29 12:00:00,20.57,20.59,20.55,20.58,156900.0,15.8162,15.8316,15.8008,15.8239,156900.0
2009-04-29 12:10:00,20.58,20.64,20.58,20.62,226400.0,15.8239,15.87,15.8239,15.8547,226400.0
2009-04-29 12:20:00,20.62,20.64,20.59,20.62,193500.0,15.8547,15.87,15.8316,15.8547,193500.0
2009-04-29 12:30:00,20.63,20.66,20.63,20.63,134900.0,15.8624,15.8854,15.8624,15.8624,134900.0
2009-04-29 12:40:00,20.65,20.65,20.59,20.61,130700.0,15.8777,15.8777,15.8316,15.847,130700.0
2009-04-29 12:50:00,20.6,20.61,20.53,20.53,165900.0,15.8393,15.847,15.7855,15.7855,165900.0
2009-04-29 13:00:00,20.54,20.55,20.52,20.53,174300.0,15.7932,15.8008,15.7778,15.7855,174300.0
2009-04-29 13:10:00,20.54,20.6,20.53,20.59,120300.0,15.7932,15.8393,15.7855,15.8316,120300.0
2009-04-29 13:20:00,20.6,20.65,20.59,20.63,145900.0,15.8393,15.8777,15.8316,15.8624,145900.0
2009-04-29 13:30:00,20.64,20.67,20.6,20.67,153200.0,15.87,15.8931,15.8393,15.8931,153200.0
2009-04-29 13:40:00,20.66,20.71,20.66,20.71,65300.0,15.8854,15.9239,15.8854,15.9239,65300.0
2009-04-29 13:50:00,20.71,20.73,20.7,20.72,123700.0,15.9239,15.9393,15.9162,15.9316,123700.0
2009-04-29 14:00:00,20.72,20.74,20.68,20.68,217400.0,15.9316,15.9469,15.9008,15.9008,217400.0
2009-04-29 14:10:00,20.68,20.75,20.53,20.58,367700.0,15.9008,15.9546,15.7855,15.8239,367700.0
2009-04-29 14:20:00,20.58,20.66,20.5,20.63,542500.0,15.8239,15.8854,15.7624,15.8624,542500.0
2009-04-29 14:30:00,20.64,20.79,20.59,20.72,464000.0,15.87,15.9854,15.8316,15.9316,464000.0
2009-04-29 14:40:00,20.72,20.77,20.58,20.6,408500.0,15.9316,15.97,15.8239,15.8393,408500.0
2009-04-29 14:50:00,20.6,20.72,20.59,20.71,455000.0,15.8393,15.9316,15.8316,15.9239,455000.0
2009-04-29 15:00:00,20.71,20.77,20.64,20.67,464700.0,15.9239,15.97,15.87,15.8931,464700.0
2009-04-29 15:10:00,20.67,20.7,20.58,20.6,348500.0,15.8931,15.9162,15.8239,15.8393,348500.0
2009-04-29 15:20:00,20.6,20.6,20.43,20.44,381600.0,15.8393,15.8393,15.7086,15.7163,381600.0
2009-04-29 15:30:00,20.45,20.54,20.41,20.52,527100.0,15.724,15.7932,15.6932,15.7778,527100.0
2009-04-29 15:40:00,20.52,20.57,20.34,20.43,630700.0,15.7778,15.8162,15.6394,15.7086,630700.0
2009-04-29 15:50:00,20.43,20.51,20.36,20.5,962900.0,15.7086,15.7701,15.6548,15.7624,962900.0
2009-04-30 09:30:00,20.68,20.82,20.52,20.66,476400.0,15.9008,16.0085,15.7778,15.8854,476400.0
2009-04-30 09:40:00,20.66,20.9,20.66,20.78,511600.0,15.8854,16.07,15.8854,15.9777,511600.0
2009-04-30 09:50:00,20.78,20.84,20.63,20.68,458300.0,15.9777,16.0238,15.8624,15.9008,458300.0
2009-04-30 10:00:00,20.67,20.92,20.67,20.9,495100.0,15.8931,16.0853,15.8931,16.07,495100.0
2009-04-30 10:10:00,20.91,20.98,20.9,20.95,340700.0,16.0777,16.1315,16.07,16.1084,340700.0
2009-04-30 10:20:00,20.95,20.95,20.85,20.87,438900.0,16.1084,16.1084,16.0315,16.0469,438900.0
2009-04-30 10:30:00,20.86,20.87,20.75,20.76,480600.0,16.0392,16.0469,15.9546,15.9623,480600.0
2009-04-30 10:40:00,20.76,20.76,20.7,20.73,350100.0,15.9623,15.9623,15.9162,15.9393,350100.0
2009-04-30 10:50:00,20.73,20.77,20.69,20.75,361500.0,15.9393,15.97,15.9085,15.9546,361500.0
2009-04-30 11:00:00,20.75,20.79,20.72,20.75,215200.0,15.9546,15.9854,15.9316,15.9546,215200.0
2009-04-30 11:10:00,20.76,20.88,20.73,20.87,239900.0,15.9623,16.0546,15.9393,16.0469,239900.0
2009-04-30 11:20:00,20.87,20.9,20.85,20.88,300200.0,16.0469,16.07,16.0315,16.0546,300200.0
2009-04-30 11:30:00,20.87,20.88,20.72,20.72,304100.0,16.0469,16.0546,15.9316,15.9316,304100.0
2009-04-30 11:40:00,20.72,20.75,20.55,20.57,496500.0,15.9316,15.9546,15.8008,15.8162,496500.0
2009-04-30 11:50:00,20.57,20.57,20.35,20.36,688900.0,15.8162,15.8162,15.6471,15.6548,688900.0
2009-04-30 12:00:00,20.37,20.4,20.18,20.2,516700.0,15.6624,15.6855,15.5164,15.5317,516700.0
2009-04-30 12:10:00,20.21,20.26,20.13,20.23,488300.0,15.5394,15.5779,15.4779,15.5548,488300.0
2009-04-30 12:20:00,20.23,20.3,20.11,20.11,412800.0,15.5548,15.6086,15.4625,15.4625,412800.0
2009-04-30 12:30:00,20.11,20.12,19.79,19.85,888200.0,15.4625,15.4702,15.2165,15.2626,888200.0
2009-04-30 12:40:00,19.85,19.86,19.76,19.77,548100.0,15.2626,15.2703,15.1934,15.2011,548100.0
2009-04-30 12:50:00,19.78,19.91,19.72,19.91,345000.0,15.2088,15.3088,15.1627,15.3088,345000.0
2009-04-30 13:00:00,19.91,20.05,19.91,20.04,357100.0,15.3088,15.4164,15.3088,15.4087,357100.0
2009-04-30 13:10:00,20.05,20.05,19.91,19.92,364800.0,15.4164,15.4164,15.3088,15.3164,364800.0
2009-04-30 13:20:00,19.92,19.94,19.8,19.94,438000.0,15.3164,15.3318,15.2242,15.3318,438000.0
2009-04-30 13:30:00,19.93,20.0,19.88,19.98,355600.0,15.3241,15.378,15.2857,15.3626,355600.0
2009-04-30 13:40:00,19.98,20.04,19.95,20.03,321200.0,15.3626,15.4087,15.3395,15.401,321200.0
2009-04-30 13:50:00,20.04,20.17,20.0,20.13,219300.0,15.4087,15.5087,15.378,15.4779,219300.0
2009-04-30 14:00:00,20.13,20.22,20.1,20.1,344800.0,15.4779,15.5471,15.4548,15.4548,344800.0
2009-04-30 14:10:00,20.1,20.17,20.03,20.17,267100.0,15.4548,15.5087,15.401,15.5087,267100.0
2009-04-30 14:20:00,20.18,20.27,20.17,20.24,335800.0,15.5164,15.5856,15.5087,15.5625,335800.0
2009-04-30 14:30:00,20.25,20.25,20.13,20.19,233600.0,15.5702,15.5702,15.4779,15.524,233600.0
2009-04-30 14:40:00,20.2,20.2,20.07,20.12,259400.0,15.5317,15.5317,15.4318,15.4702,259400.0
2009-04-30 14:50:00,20.12,20.22,20.07,20.19,233600.0,15.4702,15.5471,15.4318,15.524,233600.0
2009-04-30 15:00:00,20.19,20.21,19.94,19.98,545400.0,15.524,15.5394,15.3318,15.3626,545400.0
2009-04-30 15:10:00,19.97,20.05,19.89,19.91,454100.0,15.3549,15.4164,15.2934,15.3088,454100.0
2009-04-30 15:20:00,19.91,20.12,19.91,20.12,538300.0,15.3088,15.4702,15.3088,15.4702,538300.0
2009-04-30 15:30:00,20.11,20.3,20.09,20.26,571900.0,15.4625,15.6086,15.4472,15.5779,571900.0
2009-04-30 15:40:00,20.27,20.34,20.17,20.29,531400.0,15.5856,15.6394,15.5087,15.6009,531400.0
2009-04-30 15:50:00,20.29,20.33,20.18,20.22,849100.0,15.6009,15.6317,15.5164,15.5471,849100.0
2009-05-01 09:30:00,20.24,20.68,20.24,20.45,495900.0,15.5625,15.9008,15.5625,15.724,495900.0
2009-05-01 09:40:00,20.44,20.56,20.35,20.38,382000.0,15.7163,15.8085,15.6471,15.6701,382000.0
2009-05-01 09:50:00,20.39,20.55,20.37,20.54,400600.0,15.6778,15.8008,15.6624,15.7932,400600.0
2009-05-01 10:00:00,20.53,20.56,20.41,20.42,396900.0,15.7855,15.8085,15.6932,15.7009,396900.0
2009-05-01 10:10:00,20.42,20.47,20.27,20.27,233700.0,15.7009,15.7393,15.5856,15.5856,233700.0
2009-05-01 10:20:00,20.27,20.33,20.11,20.2,302600.0,15.5856,15.6317,15.4625,15.5317,302600.0
2009-05-01 10:30:00,20.19,20.33,20.16,20.3,288600.0,15.524,15.6317,15.501,15.6086,288600.0
2009-05-01 10:40:00,20.33,20.45,20.28,20.43,288200.0,15.6317,15.724,15.5932,15.7086,288200.0
2009-05-01 10:50:00,20.44,20.53,20.39,20.46,337500.0,15.7163,15.7855,15.6778,15.7316,337500.0
2009-05-01 11:00:00,20.47,20.64,20.46,20.62,261200.0,15.7393,15.87,15.7316,15.8547,261200.0
2009-05-01 11:10:00,20.61,20.93,20.61,20.84,409200.0,15.847,16.093,15.847,16.0238,409200.0
2009-05-01 11:20:00,20.84,20.96,20.84,20.95,438300.0,16.0238,16.1161,16.0238,16.1084,438300.0
2009-05-01 11:30:00,20.96,20.96,20.88,20.9,284300.0,16.1161,16.1161,16.0546,16.07,284300.0
2009-05-01 11:40:00,20.9,20.94,20.86,20.89,191500.0,16.07,16.1007,16.0392,16.0623,191500.0
2009-05-01 11:50:00,20.9,20.9,20.79,20.79,153000.0,16.07,16.07,15.9854,15.9854,153000.0
2009-05-01 12:00:00,20.79,20.81,20.75,20.78,318300.0,15.9854,16.0008,15.9546,15.9777,318300.0
2009-05-01 12:10:00,20.78,20.94,20.75,20.92,213800.0,15.9777,16.1007,15.9546,16.0853,213800.0
2009-05-01 12:20:00,20.92,20.97,20.91,20.93,206100.0,16.0853,16.1238,16.0777,16.093,206100.0
2009-05-01 12:30:00,20.93,21.04,20.9,21.03,322200.0,16.093,16.1776,16.07,16.1699,322200.0
2009-05-01 12:40:00,21.04,21.07,21.01,21.02,246400.0,16.1776,16.2007,16.1545,16.1622,246400.0
2009-05-01 12:50:00,21.03,21.11,21.0,21.05,299300.0,16.1699,16.2314,16.1469,16.1853,299300.0
2009-05-01 13:00:00,21.06,21.1,21.0,21.05,281800.0,16.193,16.2237,16.1469,16.1853,281800.0
2009-05-01 13:10:00,21.05,21.17,21.03,21.13,243500.0,16.1853,16.2776,16.1699,16.2468,243500.0
2009-05-01 13:20:00,21.15,21.15,21.1,21.13,123200.0,16.2622,16.2622,16.2237,16.2468,123200.0
2009-05-01 13:30:00,21.13,21.13,21.05,21.06,266100.0,16.2468,16.2468,16.1853,16.193,266100.0
2009-05-01 13:40:00,21.06,21.1,21.01,21.04,229000.0,16.193,16.2237,16.1545,16.1776,229000.0
2009-05-01 13:50:00,21.03,21.03,20.89,20.94,233200.0,16.1699,16.1699,16.0623,16.1007,233200.0
2009-05-01 14:00:00,20.95,21.01,20.94,20.97,254000.0,16.1084,16.1545,16.1007,16.1238,254000.0
2009-05-01 14:10:00,20.96,21.02,20.86,20.88,232000.0,16.1161,16.1622,16.0392,16.0546,232000.0
2009-05-01 14:20:00,20.88,20.97,20.87,20.88,194100.0,16.0546,16.1238,16.0469,16.0546,194100.0
2009-05-01 14:30:00,20.88,20.88,20.75,20.75,428600.0,16.0546,16.0546,15.9546,15.9546,428600.0
2009-05-01 14:40:00,20.75,20.79,20.72,20.78,196500.0,15.9546,15.9854,15.9316,15.9777,196500.0
2009-05-01 14:50:00,20.78,20.78,20.71,20.72,198700.0,15.9777,15.9777,15.9239,15.9316,198700.0
2009-05-01 15:00:00,20.73,20.85,20.72,20.73,280400.0,15.9393,16.0315,15.9316,15.9393,280400.0
2009-05-01 15:10:00,20.73,20.74,20.58,20.67,443400.0,15.9393,15.9469,15.8239,15.8931,443400.0
2009-05-01 15:20:00,20.66,20.74,20.65,20.68,249600.0,15.8854,15.9469,15.8777,15.9008,249600.0
2009-05-01 15:30:00,20.68,20.71,20.6,20.7,435200.0,15.9008,15.9239,15.8393,15.9162,435200.0
2009-05-01 15:40:00,20.7,20.81,20.7,20.74,395300.0,15.9162,16.0008,15.9162,15.9469,395300.0
2009-05-01 15:50:00,20.75,20.86,20.72,20.85,685700.0,15.9546,16.0392,15.9316,16.0315,685700.0
2009-05-04 09:30:00,21.2,21.68,21.2,21.66,979300.0,16.3006,16.6697,16.3006,16.6543,979300.0
2009-05-04 09:40:00,21.66,21.77,21.61,21.7,593400.0,16.6543,16.7389,16.6159,16.6851,593400.0
2009-05-04 09:50:00,21.7,21.99,21.69,21.97,721000.0,16.6851,16.9081,16.6774,16.8927,721000.0
2009-05-04 10:00:00,21.95,22.12,21.93,22.0,810700.0,16.8773,17.008,16.8619,16.9158,810700.0
2009-05-04 10:10:00,22.0,22.07,22.0,22.03,309300.0,16.9158,16.9696,16.9158,16.9388,309300.0
2009-05-04 10:20:00,22.04,22.07,21.98,22.0,488700.0,16.9465,16.9696,16.9004,16.9158,488700.0
2009-05-04 10:30:00,21.99,22.02,21.9,22.02,309200.0,16.9081,16.9311,16.8389,16.9311,309200.0
2009-05-04 10:40:00,22.02,22.04,21.95,22.03,398900.0,16.9311,16.9465,16.8773,16.9388,398900.0
2009-05-04 10:50:00,22.02,22.06,21.88,21.9,371700.0,16.9311,16.9619,16.8235,16.8389,371700.0
2009-05-04 11:00:00,21.9,22.02,21.89,21.98,291800.0,16.8389,16.9311,16.8312,16.9004,291800.0
2009-05-04 11:10:00,21.98,22.04,21.96,21.98,188100.0,16.9004,16.9465,16.885,16.9004,188100.0
2009-05-04 11:20:00,21.98,22.01,21.91,21.92,165900.0,16.9004,16.9234,16.8465,16.8542,165900.0
2009-05-04 11:30:00,21.92,22.02,21.89,21.95,246000.0,16.8542,16.9311,16.8312,16.8773,246000.0
2009-05-04 11:40:00,21.95,22.01,21.9,22.0,217700.0,16.8773,16.9234,16.8389,16.9158,217700.0
2009-05-04 11:50:00,22.0,22.05,21.99,22.01,304500.0,16.9158,16.9542,16.9081,16.9234,304500.0
2009-05-04 12:00:00,22.01,22.12,22.0,22.08,280300.0,16.9234,17.008,16.9158,16.9773,280300.0
2009-05-04 12:10:00,22.07,22.12,21.98,22.05,240300.0,16.9696,17.008,16.9004,16.9542,240300.0
2009-05-04 12:20:00,22.05,22.08,21.92,21.94,233700.0,16.9542,16.9773,16.8542,16.8696,233700.0
2009-05-04 12:30:00,21.94,21.99,21.92,21.92,236100.0,16.8696,16.9081,16.8542,16.8542,236100.0
2009-05-04 12:40:00,21.92,22.02,21.91,21.99,164100.0,16.8542,16.9311,16.8465,16.9081,164100.0
2009-05-04 12:50:00,21.99,22.04,21.96,22.03,148500.0,16.9081,16.9465,16.885,16.9388,148500.0
2009-05-04 13:00:00,22.03,22.04,21.99,22.0,114000.0,16.9388,16.9465,16.9081,16.9158,114000.0
2009-05-04 13:10:00,22.0,22.06,21.99,22.0,110900.0,16.9158,16.9619,16.9081,16.9158,110900.0
2009-05-04 13:20:00,22.0,22.05,21.99,22.03,194300.0,16.9158,16.9542,16.9081,16.9388,194300.0
2009-05-04 13:30:00,22.03,22.15,22.03,22.12,219500.0,16.9388,17.0311,16.9388,17.008,219500.0
2009-05-04 13:40:00,22.13,22.19,22.11,22.18,239000.0,17.0157,17.0618,17.0003,17.0542,239000.0
2009-05-04 13:50:00,22.18,22.21,22.14,22.19,225300.0,17.0542,17.0772,17.0234,17.0618,225300.0
2009-05-04 14:00:00,22.2,22.22,22.12,22.17,406200.0,17.0695,17.0849,17.008,17.0465,406200.0
2009-05-04 14:10:00,22.17,22.25,22.14,22.22,385500.0,17.0465,17.108,17.0234,17.0849,385500.0
2009-05-04 14:20:00,22.22,22.26,22.18,22.26,295700.0,17.0849,17.1157,17.0542,17.1157,295700.0
2009-05-04 14:30:00,22.26,22.29,22.15,22.18,263100.0,17.1157,17.1387,17.0311,17.0542,263100.0
2009-05-04 14:40:00,22.18,22.2,22.09,22.11,451200.0,17.0542,17.0695,16.985,17.0003,451200.0
2009-05-04 14:50:00,22.1,22.11,21.91,21.96,731300.0,16.9926,17.0003,16.8465,16.885,731300.0
2009-05-04 15:00:00,21.96,22.06,21.95,22.01,337200.0,16.885,16.9619,16.8773,16.9234,337200.0
2009-05-04 15:10:00,22.02,22.09,21.97,22.08,364500.0,16.9311,16.985,16.8927,16.9773,364500.0
2009-05-04 15:20:00,22.09,22.1,22.03,22.1,224900.0,16.985,16.9926,16.9388,16.9926,224900.0
2009-05-04 15:30:00,22.1,22.15,22.09,22.13,600400.0,16.9926,17.0311,16.985,17.0157,600400.0
2009-05-04 15:40:00,22.12,22.17,22.04,22.09,694200.0,17.008,17.0465,16.9465,16.985,694200.0
2009-05-04 15:50:00,22.09,22.34,22.09,22.33,1124100.0,16.985,17.1772,16.985,17.1695,1124100.0
2009-05-05 09:30:00,22.78,22.85,22.49,22.65,933600.0,17.5155,17.5693,17.2925,17.4155,933600.0
2009-05-05 09:40:00,22.65,22.71,22.17,22.26,933800.0,17.4155,17.4617,17.0465,17.1157,933800.0
2009-05-05 09:50:00,22.26,22.27,22.07,22.22,879400.0,17.1157,17.1234,16.9696,17.0849,879400.0
2009-05-05 10:00:00,22.23,22.27,21.95,22.02,1000000.0,17.0926,17.1234,16.8773,16.9311,1000000.0
2009-05-05 10:10:00,22.02,22.13,22.0,22.13,503800.0,16.9311,17.0157,16.9158,17.0157,503800.0
2009-05-05 10:20:00,22.13,22.16,21.95,22.01,384000.0,17.0157,17.0388,16.8773,16.9234,384000.0
2009-05-05 10:30:00,22.0,22.0,21.8,21.82,396800.0,16.9158,16.9158,16.762,16.7773,396800.0
2009-05-05 10:40:00,21.82,21.83,21.71,21.72,291000.0,16.7773,16.785,16.6928,16.7005,291000.0
2009-05-05 10:50:00,21.72,21.75,21.55,21.66,693300.0,16.7005,16.7235,16.5697,16.6543,693300.0
2009-05-05 11:00:00,21.66,21.8,21.65,21.78,263500.0,16.6543,16.762,16.6466,16.7466,263500.0
2009-05-05 11:10:00,21.78,21.85,21.72,21.73,327000.0,16.7466,16.8004,16.7005,16.7081,327000.0
2009-05-05 11:20:00,21.74,21.75,21.57,21.58,500800.0,16.7158,16.7235,16.5851,16.5928,500800.0
2009-05-05 11:30:00,21.58,21.7,21.56,21.67,356600.0,16.5928,16.6851,16.5774,16.662,356600.0
2009-05-05 11:40:00,21.68,21.79,21.66,21.75,291400.0,16.6697,16.7543,16.6543,16.7235,291400.0
2009-05-05 11:50:00,21.76,21.77,21.66,21.7,240500.0,16.7312,16.7389,16.6543,16.6851,240500.0
2009-05-05 12:00:00,21.71,21.73,21.66,21.71,167600.0,16.6928,16.7081,16.6543,16.6928,167600.0
2009-05-05 12:10:00,21.72,21.74,21.67,21.74,114000.0,16.7005,16.7158,16.662,16.7158,114000.0
2009-05-05 12:20:00,21.74,21.76,21.72,21.72,89100.0,16.7158,16.7312,16.7005,16.7005,89100.0
2009-05-05 12:30:00,21.73,21.74,21.66,21.67,137500.0,16.7081,16.7158,16.6543,16.662,137500.0
2009-05-05 12:40:00,21.67,21.68,21.62,21.67,192200.0,16.662,16.6697,16.6236,16.662,192200.0
2009-05-05 12:50:00,21.68,21.7,21.65,21.66,119600.0,16.6697,16.6851,16.6466,16.6543,119600.0
2009-05-05 13:00:00,21.66,21.81,21.65,21.79,165700.0,16.6543,16.7697,16.6466,16.7543,165700.0
2009-05-05 13:10:00,21.8,21.84,21.75,21.83,148600.0,16.762,16.7927,16.7235,16.785,148600.0
2009-05-05 13:20:00,21.84,21.91,21.83,21.88,195200.0,16.7927,16.8465,16.785,16.8235,195200.0
2009-05-05 13:30:00,21.88,21.89,21.8,21.85,246100.0,16.8235,16.8312,16.762,16.8004,246100.0
2009-05-05 13:40:00,21.85,21.92,21.84,21.92,211700.0,16.8004,16.8542,16.7927,16.8542,211700.0
2009-05-05 13:50:00,21.92,22.03,21.92,22.01,322100.0,16.8542,16.9388,16.8542,16.9234,322100.0
2009-05-05 14:00:00,22.01,22.02,21.97,22.0,176600.0,16.9234,16.9311,16.8927,16.9158,176600.0
2009-05-05 14:10:00,22.01,22.13,22.0,22.13,422900.0,16.9234,17.0157,16.9158,17.0157,422900.0
2009-05-05 14:20:00,22.14,22.15,21.97,22.01,382900.0,17.0234,17.0311,16.8927,16.9234,382900.0
2009-05-05 14:30:00,22.0,22.04,21.96,21.97,308700.0,16.9158,16.9465,16.885,16.8927,308700.0
2009-05-05 14:40:00,21.97,21.97,21.88,21.93,280500.0,16.8927,16.8927,16.8235,16.8619,280500.0
2009-05-05 14:50:00,21.93,21.94,21.86,21.86,134900.0,16.8619,16.8696,16.8081,16.8081,134900.0
2009-05-05 15:00:00,21.86,22.01,21.84,21.99,263900.0,16.8081,16.9234,16.7927,16.9081,263900.0
2009-05-05 15:10:00,21.99,22.1,21.99,22.09,417900.0,16.9081,16.9926,16.9081,16.985,417900.0
2009-05-05 15:20:00,22.09,22.11,22.03,22.07,373700.0,16.985,17.0003,16.9388,16.9696,373700.0
2009-05-05 15:30:00,22.08,22.26,22.07,22.18,474400.0,16.9773,17.1157,16.9696,17.0542,474400.0
2009-05-05 15:40:00,22.18,22.26,22.15,22.25,402400.0,17.0542,17.1157,17.0311,17.108,402400.0
2009-05-05 15:50:00,22.26,22.27,22.11,22.18,650300.0,17.1157,17.1234,17.0003,17.0542,650300.0
2009-05-06 09:30:00,22.72,23.3,22.6,23.0,1040700.0,17.4694,17.9153,17.3771,17.6846,1040700.0
2009-05-06 09:40:00,23.0,23.02,22.8,22.9,796700.0,17.6846,17.7,17.5309,17.6078,796700.0
2009-05-06 09:50:00,22.9,23.21,22.89,23.14,689800.0,17.6078,17.8461,17.6001,17.7923,689800.0
2009-05-06 10:00:00,23.14,23.15,22.92,23.0,588300.0,17.7923,17.8,17.6231,17.6846,588300.0
2009-05-06 10:10:00,22.99,23.06,22.97,22.98,341700.0,17.677,17.7308,17.6616,17.6693,341700.0
2009-05-06 10:20:00,22.99,23.04,22.8,22.8,456000.0,17.677,17.7154,17.5309,17.5309,456000.0
2009-05-06 10:30:00,22.81,22.93,22.73,22.81,627500.0,17.5386,17.6308,17.477,17.5386,627500.0
2009-05-06 10:40:00,22.8,22.86,22.69,22.77,300600.0,17.5309,17.577,17.4463,17.5078,300600.0
2009-05-06 10:50:00,22.77,23.0,22.76,23.0,313800.0,17.5078,17.6846,17.5001,17.6846,313800.0
2009-05-06 11:00:00,22.99,23.09,22.97,23.0,382400.0,17.677,17.7538,17.6616,17.6846,382400.0
2009-05-06 11:10:00,23.01,23.02,22.88,22.89,216500.0,17.6923,17.7,17.5924,17.6001,216500.0
2009-05-06 11:20:00,22.89,22.96,22.86,22.91,468400.0,17.6001,17.6539,17.577,17.6154,468400.0
2009-05-06 11:30:00,22.91,22.93,22.82,22.92,217500.0,17.6154,17.6308,17.5462,17.6231,217500.0
2009-05-06 11:40:00,22.92,22.95,22.9,22.92,136100.0,17.6231,17.6462,17.6078,17.6231,136100.0
2009-05-06 11:50:00,22.92,23.02,22.86,23.01,248600.0,17.6231,17.7,17.577,17.6923,248600.0
2009-05-06 12:00:00,23.01,23.05,22.97,23.0,217800.0,17.6923,17.7231,17.6616,17.6846,217800.0
2009-05-06 12:10:00,23.01,23.12,22.99,23.11,179300.0,17.6923,17.7769,17.677,17.7692,179300.0
2009-05-06 12:20:00,23.1,23.17,23.06,23.15,302100.0,17.7615,17.8154,17.7308,17.8,302100.0
2009-05-06 12:30:00,23.16,23.18,23.04,23.04,288900.0,17.8077,17.823,17.7154,17.7154,288900.0
2009-05-06 12:40:00,23.04,23.09,23.0,23.01,229500.0,17.7154,17.7538,17.6846,17.6923,229500.0
2009-05-06 12:50:00,23.01,23.03,22.92,22.93,163600.0,17.6923,17.7077,17.6231,17.6308,163600.0
2009-05-06 13:00:00,22.93,22.96,22.84,22.84,267400.0,17.6308,17.6539,17.5616,17.5616,267400.0
2009-05-06 13:10:00,22.84,22.87,22.8,22.85,221300.0,17.5616,17.5847,17.5309,17.5693,221300.0
2009-05-06 13:20:00,22.85,22.93,22.84,22.84,231800.0,17.5693,17.6308,17.5616,17.5616,231800.0
2009-05-06 13:30:00,22.84,22.96,22.83,22.92,356200.0,17.5616,17.6539,17.5539,17.6231,356200.0
2009-05-06 13:40:00,22.92,22.98,22.85,22.96,433200.0,17.6231,17.6693,17.5693,17.6539,433200.0
2009-05-06 13:50:00,22.93,23.1,22.93,23.07,355600.0,17.6308,17.7615,17.6308,17.7385,355600.0
2009-05-06 14:00:00,23.08,23.11,23.0,23.05,240400.0,17.7462,17.7692,17.6846,17.7231,240400.0
2009-05-06 14:10:00,23.06,23.11,23.03,23.04,276300.0,17.7308,17.7692,17.7077,17.7154,276300.0
2009-05-06 14:20:00,23.05,23.11,23.04,23.08,198400.0,17.7231,17.7692,17.7154,17.7462,198400.0
2009-05-06 14:30:00,23.07,23.13,23.07,23.08,224800.0,17.7385,17.7846,17.7385,17.7462,224800.0
2009-05-06 14:40:00,23.09,23.19,23.04,23.17,305200.0,17.7538,17.8307,17.7154,17.8154,305200.0
2009-05-06 14:50:00,23.18,23.26,23.13,23.16,407200.0,17.823,17.8846,17.7846,17.8077,407200.0
2009-05-06 15:00:00,23.16,23.21,23.13,23.19,373700.0,17.8077,17.8461,17.7846,17.8307,373700.0
2009-05-06 15:10:00,23.18,23.19,23.06,23.11,373900.0,17.823,17.8307,17.7308,17.7692,373900.0
2009-05-06 15:20:00,23.11,23.13,23.0,23.06,573600.0,17.7692,17.7846,17.6846,17.7308,573600.0
2009-05-06 15:30:00,23.06,23.11,23.01,23.03,560500.0,17.7308,17.7692,17.6923,17.7077,560500.0
2009-05-06 15:40:00,23.04,23.07,22.98,23.05,629300.0,17.7154,17.7385,17.6693,17.7231,629300.0
2009-05-06 15:50:00,23.05,23.16,23.02,23.14,954600.0,17.7231,17.8077,17.7,17.7923,954600.0
2009-05-07 09:30:00,24.24,24.24,23.58,23.64,959300.0,18.6381,18.6381,18.1306,18.1767,959300.0
2009-05-07 09:40:00,23.63,23.7,23.45,23.46,817400.0,18.1691,18.2229,18.0307,18.0383,817400.0
2009-05-07 09:50:00,23.45,23.63,23.42,23.55,966900.0,18.0307,18.1691,18.0076,18.1075,966900.0
2009-05-07 10:00:00,23.55,23.61,23.3,23.4,627600.0,18.1075,18.1537,17.9153,17.9922,627600.0
2009-05-07 10:10:00,23.41,23.42,23.29,23.36,503200.0,17.9999,18.0076,17.9076,17.9615,503200.0
2009-05-07 10:20:00,23.35,23.35,22.97,22.99,544300.0,17.9538,17.9538,17.6616,17.677,544300.0
2009-05-07 10:30:00,22.99,23.06,22.88,23.04,661100.0,17.677,17.7308,17.5924,17.7154,661100.0
2009-05-07 10:40:00,23.05,23.2,22.99,23.2,362500.0,17.7231,17.8384,17.677,17.8384,362500.0
2009-05-07 10:50:00,23.2,23.26,23.16,23.19,354500.0,17.8384,17.8846,17.8077,17.8307,354500.0
2009-05-07 11:00:00,23.19,23.24,22.85,22.87,414600.0,17.8307,17.8692,17.5693,17.5847,414600.0
2009-05-07 11:10:00,22.88,22.89,22.74,22.81,268500.0,17.5924,17.6001,17.4847,17.5386,268500.0
2009-05-07 11:20:00,22.81,22.86,22.77,22.79,348500.0,17.5386,17.577,17.5078,17.5232,348500.0
2009-05-07 11:30:00,22.8,22.8,22.73,22.76,276800.0,17.5309,17.5309,17.477,17.5001,276800.0
2009-05-07 11:40:00,22.76,22.89,22.75,22.89,192500.0,17.5001,17.6001,17.4924,17.6001,192500.0
2009-05-07 11:50:00,22.89,23.05,22.88,22.96,189700.0,17.6001,17.7231,17.5924,17.6539,189700.0
2009-05-07 12:00:00,22.95,22.96,22.77,22.79,130600.0,17.6462,17.6539,17.5078,17.5232,130600.0
2009-05-07 12:10:00,22.79,22.83,22.77,22.81,90800.0,17.5232,17.5539,17.5078,17.5386,90800.0
2009-05-07 12:20:00,22.8,22.85,22.75,22.79,169500.0,17.5309,17.5693,17.4924,17.5232,169500.0
2009-05-07 12:30:00,22.8,22.83,22.78,22.79,142700.0,17.5309,17.5539,17.5155,17.5232,142700.0
2009-05-07 12:40:00,22.79,22.95,22.79,22.92,177300.0,17.5232,17.6462,17.5232,17.6231,177300.0
2009-05-07 12:50:00,22.93,22.93,22.79,22.8,117600.0,17.6308,17.6308,17.5232,17.5309,117600.0
2009-05-07 13:00:00,22.8,22.83,22.66,22.7,323100.0,17.5309,17.5539,17.4232,17.454,323100.0
2009-05-07 13:10:00,22.7,22.74,22.58,22.59,192800.0,17.454,17.4847,17.3617,17.3694,192800.0
2009-05-07 13:20:00,22.59,22.62,22.38,22.39,441300.0,17.3694,17.3925,17.2079,17.2156,441300.0
2009-05-07 13:30:00,22.38,22.4,22.26,22.34,334900.0,17.2079,17.2233,17.1157,17.1772,334900.0
2009-05-07 13:40:00,22.34,22.36,22.27,22.35,275600.0,17.1772,17.1926,17.1234,17.1849,275600.0
2009-05-07 13:50:00,22.35,22.45,22.3,22.44,233800.0,17.1849,17.2618,17.1464,17.2541,233800.0
2009-05-07 14:00:00,22.44,22.5,22.39,22.48,238200.0,17.2541,17.3002,17.2156,17.2848,238200.0
2009-05-07 14:10:00,22.48,22.5,22.31,22.33,245300.0,17.2848,17.3002,17.1541,17.1695,245300.0
2009-05-07 14:20:00,22.33,22.47,22.31,22.47,251300.0,17.1695,17.2771,17.1541,17.2771,251300.0
2009-05-07 14:30:00,22.46,22.47,22.21,22.23,224300.0,17.2694,17.2771,17.0772,17.0926,224300.0
2009-05-07 14:40:00,22.24,22.28,22.16,22.27,245500.0,17.1003,17.131,17.0388,17.1234,245500.0
2009-05-07 14:50:00,22.26,22.31,22.16,22.3,232100.0,17.1157,17.1541,17.0388,17.1464,232100.0
2009-05-07 15:00:00,22.3,22.36,22.23,22.29,479400.0,17.1464,17.1926,17.0926,17.1387,479400.0
2009-05-07 15:10:00,22.3,22.39,22.25,22.37,504800.0,17.1464,17.2156,17.108,17.2002,504800.0
2009-05-07 15:20:00,22.37,22.54,22.34,22.5,355400.0,17.2002,17.331,17.1772,17.3002,355400.0
2009-05-07 15:30:00,22.49,22.5,22.3,22.46,622700.0,17.2925,17.3002,17.1464,17.2694,622700.0
2009-05-07 15:40:00,22.46,22.6,22.41,22.6,612300.0,17.2694,17.3771,17.231,17.3771,612300.0
2009-05-07 15:50:00,22.6,22.62,22.47,22.54,772600.0,17.3771,17.3925,17.2771,17.331,772600.0
2009-05-08 09:30:00,22.94,23.29,22.87,23.18,821500.0,17.6385,17.9076,17.5847,17.823,821500.0
2009-05-08 09:40:00,23.19,23.25,23.07,23.18,943300.0,17.8307,17.8769,17.7385,17.823,943300.0
2009-05-08 09:50:00,23.18,23.2,22.94,22.94,690100.0,17.823,17.8384,17.6385,17.6385,690100.0
2009-05-08 10:00:00,22.95,23.0,22.8,22.82,729000.0,17.6462,17.6846,17.5309,17.5462,729000.0
2009-05-08 10:10:00,22.83,22.9,22.7,22.85,450400.0,17.5539,17.6078,17.454,17.5693,450400.0
2009-05-08 10:20:00,22.85,22.85,22.7,22.79,492300.0,17.5693,17.5693,17.454,17.5232,492300.0
2009-05-08 10:30:00,22.79,22.98,22.75,22.9,447700.0,17.5232,17.6693,17.4924,17.6078,447700.0
2009-05-08 10:40:00,22.92,23.01,22.87,22.88,334300.0,17.6231,17.6923,17.5847,17.5924,334300.0
2009-05-08 10:50:00,22.88,22.98,22.77,22.93,457800.0,17.5924,17.6693,17.5078,17.6308,457800.0
2009-05-08 11:00:00,22.93,23.12,22.93,23.12,399800.0,17.6308,17.7769,17.6308,17.7769,399800.0
2009-05-08 11:10:00,23.12,23.2,23.08,23.18,291800.0,17.7769,17.8384,17.7462,17.823,291800.0
2009-05-08 11:20:00,23.19,23.24,22.96,23.0,349700.0,17.8307,17.8692,17.6539,17.6846,349700.0
2009-05-08 11:30:00,22.99,23.08,22.96,23.07,182600.0,17.677,17.7462,17.6539,17.7385,182600.0
2009-05-08 11:40:00,23.07,23.23,23.04,23.22,270100.0,17.7385,17.8615,17.7154,17.8538,270100.0
2009-05-08 11:50:00,23.22,23.34,23.22,23.34,275400.0,17.8538,17.9461,17.8538,17.9461,275400.0
2009-05-08 12:00:00,23.34,23.42,23.31,23.32,205900.0,17.9461,18.0076,17.923,17.9307,205900.0
2009-05-08 12:10:00,23.32,23.57,23.31,23.57,295900.0,17.9307,18.1229,17.923,18.1229,295900.0
2009-05-08 12:20:00,23.57,23.58,23.4,23.4,221800.0,18.1229,18.1306,17.9922,17.9922,221800.0
2009-05-08 12:30:00,23.41,23.56,23.41,23.56,179400.0,17.9999,18.1152,17.9999,18.1152,179400.0
2009-05-08 12:40:00,23.56,23.59,23.39,23.39,314100.0,18.1152,18.1383,17.9845,17.9845,314100.0
2009-05-08 12:50:00,23.39,23.56,23.38,23.51,205400.0,17.9845,18.1152,17.9768,18.0768,205400.0
2009-05-08 13:00:00,23.52,23.53,23.4,23.46,183400.0,18.0845,18.0922,17.9922,18.0383,183400.0
2009-05-08 13:10:00,23.46,23.46,23.31,23.33,270400.0,18.0383,18.0383,17.923,17.9384,270400.0
2009-05-08 13:20:00,23.33,23.39,23.29,23.3,391100.0,17.9384,17.9845,17.9076,17.9153,391100.0
2009-05-08 13:30:00,23.31,23.31,23.19,23.22,305500.0,17.923,17.923,17.8307,17.8538,305500.0
2009-05-08 13:40:00,23.22,23.25,23.18,23.21,384800.0,17.8538,17.8769,17.823,17.8461,384800.0
2009-05-08 13:50:00,23.22,23.3,23.17,23.22,289200.0,17.8538,17.9153,17.8154,17.8538,289200.0
2009-05-08 14:00:00,23.22,23.33,23.22,23.27,226000.0,17.8538,17.9384,17.8538,17.8923,226000.0
2009-05-08 14:10:00,23.27,23.4,23.27,23.39,351100.0,17.8923,17.9922,17.8923,17.9845,351100.0
2009-05-08 14:20:00,23.39,23.42,23.33,23.37,437500.0,17.9845,18.0076,17.9384,17.9691,437500.0
2009-05-08 14:30:00,23.37,23.44,23.34,23.38,502500.0,17.9691,18.023,17.9461,17.9768,502500.0
2009-05-08 14:40:00,23.38,23.55,23.37,23.54,583100.0,17.9768,18.1075,17.9691,18.0999,583100.0
2009-05-08 14:50:00,23.54,23.56,23.44,23.44,352900.0,18.0999,18.1152,18.023,18.023,352900.0
2009-05-08 15:00:00,23.45,23.48,23.36,23.36,453300.0,18.0307,18.0537,17.9615,17.9615,453300.0
2009-05-08 15:10:00,23.35,23.43,23.35,23.37,660000.0,17.9538,18.0153,17.9538,17.9691,660000.0
2009-05-08 15:20:00,23.37,23.42,23.25,23.25,442300.0,17.9691,18.0076,17.8769,17.8769,442300.0
2009-05-08 15:30:00,23.25,23.29,23.15,23.17,465100.0,17.8769,17.9076,17.8,17.8154,465100.0
2009-05-08 15:40:00,23.17,23.34,23.17,23.27,725400.0,17.8154,17.9461,17.8154,17.8923,725400.0
2009-05-08 15:50:00,23.26,23.39,23.16,23.31,996400.0,17.8846,17.9845,17.8077,17.923,996400.0
2009-05-11 09:30:00,23.04,23.04,22.53,22.62,681500.0,17.7154,17.7154,17.3233,17.3925,681500.0
2009-05-11 09:40:00,22.63,22.73,22.43,22.46,641900.0,17.4002,17.477,17.2464,17.2694,641900.0
2009-05-11 09:50:00,22.47,22.5,22.38,22.43,472300.0,17.2771,17.3002,17.2079,17.2464,472300.0
2009-05-11 10:00:00,22.44,22.5,22.36,22.46,532200.0,17.2541,17.3002,17.1926,17.2694,532200.0
2009-05-11 10:10:00,22.45,22.64,22.44,22.61,660100.0,17.2618,17.4078,17.2541,17.3848,660100.0
2009-05-11 10:20:00,22.61,22.75,22.5,22.5,328900.0,17.3848,17.4924,17.3002,17.3002,328900.0
2009-05-11 10:30:00,22.5,22.69,22.44,22.6,293400.0,17.3002,17.4463,17.2541,17.3771,293400.0
2009-05-11 10:40:00,22.6,22.73,22.57,22.68,206900.0,17.3771,17.477,17.354,17.4386,206900.0
2009-05-11 10:50:00,22.69,22.69,22.52,22.53,241800.0,17.4463,17.4463,17.3156,17.3233,241800.0
2009-05-11 11:00:00,22.52,22.61,22.48,22.54,260400.0,17.3156,17.3848,17.2848,17.331,260400.0
2009-05-11 11:10:00,22.54,22.72,22.5,22.6,346400.0,17.331,17.4694,17.3002,17.3771,346400.0
2009-05-11 11:20:00,22.61,22.61,22.53,22.56,192400.0,17.3848,17.3848,17.3233,17.3463,192400.0
2009-05-11 11:30:00,22.56,22.59,22.42,22.45,303800.0,17.3463,17.3694,17.2387,17.2618,303800.0
2009-05-11 11:40:00,22.45,22.55,22.4,22.54,311500.0,17.2618,17.3386,17.2233,17.331,311500.0
2009-05-11 11:50:00,22.53,22.55,22.43,22.45,267800.0,17.3233,17.3386,17.2464,17.2618,267800.0
2009-05-11 12:00:00,22.45,22.47,22.38,22.4,149800.0,17.2618,17.2771,17.2079,17.2233,149800.0
2009-05-11 12:10:00,22.39,22.44,22.37,22.44,194600.0,17.2156,17.2541,17.2002,17.2541,194600.0
2009-05-11 12:20:00,22.44,22.49,22.35,22.39,190300.0,17.2541,17.2925,17.1849,17.2156,190300.0
2009-05-11 12:30:00,22.38,22.43,22.31,22.42,187200.0,17.2079,17.2464,17.1541,17.2387,187200.0
2009-05-11 12:40:00,22.41,22.45,22.33,22.33,160600.0,17.231,17.2618,17.1695,17.1695,160600.0
2009-05-11 12:50:00,22.32,22.37,22.28,22.31,133000.0,17.1618,17.2002,17.131,17.1541,133000.0
2009-05-11 13:00:00,22.3,22.31,22.24,22.27,238500.0,17.1464,17.1541,17.1003,17.1234,238500.0
2009-05-11 13:10:00,22.27,22.44,22.26,22.44,297300.0,17.1234,17.2541,17.1157,17.2541,297300.0
2009-05-11 13:20:00,22.43,22.53,22.42,22.51,220600.0,17.2464,17.3233,17.2387,17.3079,220600.0
2009-05-11 13:30:00,22.51,22.6,22.43,22.58,213600.0,17.3079,17.3771,17.2464,17.3617,213600.0
2009-05-11 13:40:00,22.59,22.59,22.47,22.48,79700.0,17.3694,17.3694,17.2771,17.2848,79700.0
2009-05-11 13:50:00,22.47,22.5,22.4,22.45,148900.0,17.2771,17.3002,17.2233,17.2618,148900.0
2009-05-11 14:00:00,22.45,22.46,22.34,22.42,253100.0,17.2618,17.2694,17.1772,17.2387,253100.0
2009-05-11 14:10:00,22.42,22.51,22.4,22.43,400200.0,17.2387,17.3079,17.2233,17.2464,400200.0
2009-05-11 14:20:00,22.42,22.43,22.33,22.33,509200.0,17.2387,17.2464,17.1695,17.1695,509200.0
2009-05-11 14:30:00,22.34,22.35,22.21,22.26,401000.0,17.1772,17.1849,17.0772,17.1157,401000.0
2009-05-11 14:40:00,22.27,22.28,22.21,22.27,391300.0,17.1234,17.131,17.0772,17.1234,391300.0
2009-05-11 14:50:00,22.27,22.4,22.23,22.26,430900.0,17.1234,17.2233,17.0926,17.1157,430900.0
2009-05-11 15:00:00,22.26,22.32,22.2,22.3,386000.0,17.1157,17.1618,17.0695,17.1464,386000.0
2009-05-11 15:10:00,22.3,22.34,22.25,22.29,401000.0,17.1464,17.1772,17.108,17.1387,401000.0
2009-05-11 15:20:00,22.28,22.33,22.22,22.3,430300.0,17.131,17.1695,17.0849,17.1464,430300.0
2009-05-11 15:30:00,22.29,22.3,22.23,22.27,302600.0,17.1387,17.1464,17.0926,17.1234,302600.0
2009-05-11 15:40:00,22.27,22.37,22.22,22.34,718800.0,17.1234,17.2002,17.0849,17.1772,718800.0
2009-05-11 15:50:00,22.34,22.36,22.24,22.28,968800.0,17.1772,17.1926,17.1003,17.131,968800.0
2009-05-12 09:30:00,22.52,22.6,22.36,22.38,723600.0,17.3156,17.3771,17.1926,17.2079,723600.0
2009-05-12 09:40:00,22.37,22.43,22.1,22.15,1058200.0,17.2002,17.2464,16.9926,17.0311,1058200.0
2009-05-12 09:50:00,22.14,22.56,22.03,22.53,941600.0,17.0234,17.3463,16.9388,17.3233,941600.0
2009-05-12 10:00:00,22.53,22.9,22.52,22.79,1430700.0,17.3233,17.6078,17.3156,17.5232,1430700.0
2009-05-12 10:10:00,22.78,22.78,22.57,22.61,597900.0,17.5155,17.5155,17.354,17.3848,597900.0
2009-05-12 10:20:00,22.6,22.67,22.51,22.53,430800.0,17.3771,17.4309,17.3079,17.3233,430800.0
2009-05-12 10:30:00,22.53,22.55,22.43,22.5,497000.0,17.3233,17.3386,17.2464,17.3002,497000.0
2009-05-12 10:40:00,22.5,22.65,22.38,22.64,277900.0,17.3002,17.4155,17.2079,17.4078,277900.0
2009-05-12 10:50:00,22.65,22.65,22.4,22.52,375600.0,17.4155,17.4155,17.2233,17.3156,375600.0
2009-05-12 11:00:00,22.51,22.55,22.49,22.49,274100.0,17.3079,17.3386,17.2925,17.2925,274100.0
2009-05-12 11:10:00,22.49,22.6,22.46,22.56,399500.0,17.2925,17.3771,17.2694,17.3463,399500.0
2009-05-12 11:20:00,22.56,22.58,22.44,22.51,357300.0,17.3463,17.3617,17.2541,17.3079,357300.0
2009-05-12 11:30:00,22.5,22.63,22.48,22.59,305300.0,17.3002,17.4002,17.2848,17.3694,305300.0
2009-05-12 11:40:00,22.58,22.65,22.57,22.61,448300.0,17.3617,17.4155,17.354,17.3848,448300.0
2009-05-12 11:50:00,22.6,22.63,22.49,22.57,454900.0,17.3771,17.4002,17.2925,17.354,454900.0
2009-05-12 12:00:00,22.57,22.65,22.52,22.53,276600.0,17.354,17.4155,17.3156,17.3233,276600.0
2009-05-12 12:10:00,22.52,22.56,22.35,22.35,406600.0,17.3156,17.3463,17.1849,17.1849,406600.0
2009-05-12 12:20:00,22.35,22.38,22.25,22.38,506000.0,17.1849,17.2079,17.108,17.2079,506000.0
2009-05-12 12:30:00,22.37,22.4,22.26,22.31,300900.0,17.2002,17.2233,17.1157,17.1541,300900.0
2009-05-12 12:40:00,22.32,22.36,22.23,22.34,270600.0,17.1618,17.1926,17.0926,17.1772,270600.0
2009-05-12 12:50:00,22.35,22.35,22.17,22.2,361400.0,17.1849,17.1849,17.0465,17.0695,361400.0
2009-05-12 13:00:00,22.19,22.4,22.19,22.4,310900.0,17.0618,17.2233,17.0618,17.2233,310900.0
2009-05-12 13:10:00,22.4,22.5,22.36,22.5,310000.0,17.2233,17.3002,17.1926,17.3002,310000.0
2009-05-12 13:20:00,22.49,22.62,22.49,22.58,292700.0,17.2925,17.3925,17.2925,17.3617,292700.0
2009-05-12 13:30:00,22.58,22.7,22.53,22.66,187300.0,17.3617,17.454,17.3233,17.4232,187300.0
2009-05-12 13:40:00,22.66,22.66,22.57,22.66,245200.0,17.4232,17.4232,17.354,17.4232,245200.0
2009-05-12 13:50:00,22.66,22.69,22.54,22.54,308700.0,17.4232,17.4463,17.331,17.331,308700.0
2009-05-12 14:00:00,22.53,22.6,22.5,22.59,401900.0,17.3233,17.3771,17.3002,17.3694,401900.0
2009-05-12 14:10:00,22.58,22.66,22.55,22.64,331100.0,17.3617,17.4232,17.3386,17.4078,331100.0
2009-05-12 14:20:00,22.63,22.75,22.63,22.68,522700.0,17.4002,17.4924,17.4002,17.4386,522700.0
2009-05-12 14:30:00,22.68,22.8,22.62,22.8,377800.0,17.4386,17.5309,17.3925,17.5309,377800.0
2009-05-12 14:40:00,22.8,22.92,22.8,22.85,635700.0,17.5309,17.6231,17.5309,17.5693,635700.0
2009-05-12 14:50:00,22.85,23.05,22.85,22.95,692300.0,17.5693,17.7231,17.5693,17.6462,692300.0
2009-05-12 15:00:00,22.97,23.09,22.93,23.08,598500.0,17.6616,17.7538,17.6308,17.7462,598500.0
2009-05-12 15:10:00,23.07,23.18,23.03,23.12,781700.0,17.7385,17.823,17.7077,17.7769,781700.0
2009-05-12 15:20:00,23.12,23.32,23.08,23.23,913500.0,17.7769,17.9307,17.7462,17.8615,913500.0
2009-05-12 15:30:00,23.22,23.26,22.93,22.94,1067700.0,17.8538,17.8846,17.6308,17.6385,1067700.0
2009-05-12 15:40:00,22.95,22.99,22.88,22.94,838100.0,17.6462,17.677,17.5924,17.6385,838100.0
2009-05-12 15:50:00,22.94,23.0,22.86,22.99,1068500.0,17.6385,17.6846,17.577,17.677,1068500.0
2009-05-13 09:30:00,22.46,22.54,22.16,22.24,510700.0,17.2694,17.331,17.0388,17.1003,510700.0
2009-05-13 09:40:00,22.23,22.38,22.05,22.06,631300.0,17.0926,17.2079,16.9542,16.9619,631300.0
2009-05-13 09:50:00,22.06,22.11,21.95,22.03,608800.0,16.9619,17.0003,16.8773,16.9388,608800.0
2009-05-13 10:00:00,22.03,22.06,21.86,21.97,506000.0,16.9388,16.9619,16.8081,16.8927,506000.0
2009-05-13 10:10:00,21.97,22.15,21.94,21.99,548100.0,16.8927,17.0311,16.8696,16.9081,548100.0
2009-05-13 10:20:00,21.98,22.13,21.9,22.13,478400.0,16.9004,17.0157,16.8389,17.0157,478400.0
2009-05-13 10:30:00,22.13,22.45,22.07,22.34,1057000.0,17.0157,17.2618,16.9696,17.1772,1057000.0
2009-05-13 10:40:00,22.33,22.33,22.15,22.23,567000.0,17.1695,17.1695,17.0311,17.0926,567000.0
2009-05-13 10:50:00,22.24,22.24,22.05,22.06,406400.0,17.1003,17.1003,16.9542,16.9619,406400.0
2009-05-13 11:00:00,22.07,22.21,22.01,22.05,537600.0,16.9696,17.0772,16.9234,16.9542,537600.0
2009-05-13 11:10:00,22.04,22.13,21.96,22.04,485000.0,16.9465,17.0157,16.885,16.9465,485000.0
2009-05-13 11:20:00,22.04,22.12,21.95,21.96,248500.0,16.9465,17.008,16.8773,16.885,248500.0
2009-05-13 11:30:00,21.95,22.02,21.87,21.94,446000.0,16.8773,16.9311,16.8158,16.8696,446000.0
2009-05-13 11:40:00,21.94,22.04,21.92,22.03,288800.0,16.8696,16.9465,16.8542,16.9388,288800.0
2009-05-13 11:50:00,22.03,22.1,22.03,22.05,254900.0,16.9388,16.9926,16.9388,16.9542,254900.0
2009-05-13 12:00:00,22.04,22.18,22.01,22.18,287300.0,16.9465,17.0542,16.9234,17.0542,287300.0
2009-05-13 12:10:00,22.17,22.21,22.13,22.15,257800.0,17.0465,17.0772,17.0157,17.0311,257800.0
2009-05-13 12:20:00,22.15,22.15,22.01,22.02,149400.0,17.0311,17.0311,16.9234,16.9311,149400.0
2009-05-13 12:30:00,22.02,22.02,21.88,21.88,274100.0,16.9311,16.9311,16.8235,16.8235,274100.0
2009-05-13 12:40:00,21.88,21.93,21.82,21.82,149000.0,16.8235,16.8619,16.7773,16.7773,149000.0
2009-05-13 12:50:00,21.82,21.87,21.67,21.68,301200.0,16.7773,16.8158,16.662,16.6697,301200.0
2009-05-13 13:00:00,21.68,21.77,21.65,21.69,270600.0,16.6697,16.7389,16.6466,16.6774,270600.0
2009-05-13 13:10:00,21.69,21.77,21.66,21.7,172400.0,16.6774,16.7389,16.6543,16.6851,172400.0
2009-05-13 13:20:00,21.7,21.73,21.62,21.62,214800.0,16.6851,16.7081,16.6236,16.6236,214800.0
2009-05-13 13:30:00,21.62,21.73,21.56,21.73,254700.0,16.6236,16.7081,16.5774,16.7081,254700.0
2009-05-13 13:40:00,21.73,21.8,21.68,21.8,252300.0,16.7081,16.762,16.6697,16.762,252300.0
2009-05-13 13:50:00,21.8,21.91,21.79,21.89,270700.0,16.762,16.8465,16.7543,16.8312,270700.0
2009-05-13 14:00:00,21.89,21.92,21.73,21.75,273300.0,16.8312,16.8542,16.7081,16.7235,273300.0
2009-05-13 14:10:00,21.76,21.87,21.68,21.68,310700.0,16.7312,16.8158,16.6697,16.6697,310700.0
2009-05-13 14:20:00,21.68,21.77,21.66,21.74,452200.0,16.6697,16.7389,16.6543,16.7158,452200.0
2009-05-13 14:30:00,21.74,21.74,21.68,21.73,157700.0,16.7158,16.7158,16.6697,16.7081,157700.0
2009-05-13 14:40:00,21.72,21.73,21.66,21.67,107900.0,16.7005,16.7081,16.6543,16.662,107900.0
2009-05-13 14:50:00,21.68,21.88,21.66,21.86,240400.0,16.6697,16.8235,16.6543,16.8081,240400.0
2009-05-13 15:00:00,21.87,21.87,21.78,21.86,497200.0,16.8158,16.8158,16.7466,16.8081,497200.0
2009-05-13 15:10:00,21.86,21.91,21.81,21.83,559200.0,16.8081,16.8465,16.7697,16.785,559200.0
2009-05-13 15:20:00,21.83,21.95,21.82,21.86,776900.0,16.785,16.8773,16.7773,16.8081,776900.0
2009-05-13 15:30:00,21.86,21.99,21.86,21.98,535700.0,16.8081,16.9081,16.8081,16.9004,535700.0
2009-05-13 15:40:00,21.98,21.99,21.83,21.97,879500.0,16.9004,16.9081,16.785,16.8927,879500.0
2009-05-13 15:50:00,21.97,21.99,21.85,21.92,1430200.0,16.8927,16.9081,16.8004,16.8542,1430200.0
2009-05-14 09:30:00,21.72,21.97,21.46,21.61,590400.0,16.7005,16.8927,16.5005,16.6159,590400.0
2009-05-14 09:40:00,21.6,21.77,21.44,21.44,537200.0,16.6082,16.7389,16.4852,16.4852,537200.0
2009-05-14 09:50:00,21.44,21.44,21.25,21.35,607800.0,16.4852,16.4852,16.3391,16.416,607800.0
2009-05-14 10:00:00,21.36,21.71,21.34,21.6,826200.0,16.4237,16.6928,16.4083,16.6082,826200.0
2009-05-14 10:10:00,21.6,21.78,21.54,21.68,834000.0,16.6082,16.7466,16.5621,16.6697,834000.0
2009-05-14 10:20:00,21.69,21.72,21.5,21.51,461200.0,16.6774,16.7005,16.5313,16.539,461200.0
2009-05-14 10:30:00,21.52,21.76,21.51,21.59,432100.0,16.5467,16.7312,16.539,16.6005,432100.0
2009-05-14 10:40:00,21.59,21.65,21.51,21.57,490400.0,16.6005,16.6466,16.539,16.5851,490400.0
2009-05-14 10:50:00,21.57,21.67,21.53,21.67,437600.0,16.5851,16.662,16.5544,16.662,437600.0
2009-05-14 11:00:00,21.65,21.82,21.65,21.78,294500.0,16.6466,16.7773,16.6466,16.7466,294500.0
2009-05-14 11:10:00,21.77,21.99,21.77,21.96,333200.0,16.7389,16.9081,16.7389,16.885,333200.0
2009-05-14 11:20:00,21.96,21.97,21.82,21.83,354600.0,16.885,16.8927,16.7773,16.785,354600.0
2009-05-14 11:30:00,21.82,21.84,21.77,21.81,274100.0,16.7773,16.7927,16.7389,16.7697,274100.0
2009-05-14 11:40:00,21.81,21.94,21.77,21.8,521600.0,16.7697,16.8696,16.7389,16.762,521600.0
2009-05-14 11:50:00,21.8,21.86,21.76,21.78,296200.0,16.762,16.8081,16.7312,16.7466,296200.0
2009-05-14 12:00:00,21.78,22.0,21.76,22.0,354600.0,16.7466,16.9158,16.7312,16.9158,354600.0
2009-05-14 12:10:00,22.0,22.08,21.99,22.05,280300.0,16.9158,16.9773,16.9081,16.9542,280300.0
2009-05-14 12:20:00,22.05,22.11,22.0,22.0,187900.0,16.9542,17.0003,16.9158,16.9158,187900.0
2009-05-14 12:30:00,22.0,22.1,22.0,22.08,209800.0,16.9158,16.9926,16.9158,16.9773,209800.0
2009-05-14 12:40:00,22.07,22.08,21.88,21.94,251500.0,16.9696,16.9773,16.8235,16.8696,251500.0
2009-05-14 12:50:00,21.93,22.01,21.88,21.88,204600.0,16.8619,16.9234,16.8235,16.8235,204600.0
2009-05-14 13:00:00,21.89,21.97,21.86,21.96,154800.0,16.8312,16.8927,16.8081,16.885,154800.0
2009-05-14 13:10:00,21.97,21.99,21.86,21.86,167700.0,16.8927,16.9081,16.8081,16.8081,167700.0
2009-05-14 13:20:00,21.86,21.89,21.82,21.84,94800.0,16.8081,16.8312,16.7773,16.7927,94800.0
2009-05-14 13:30:00,21.83,22.0,21.83,21.99,184700.0,16.785,16.9158,16.785,16.9081,184700.0
2009-05-14 13:40:00,21.99,22.0,21.92,21.99,167000.0,16.9081,16.9158,16.8542,16.9081,167000.0
2009-05-14 13:50:00,21.99,22.02,21.86,21.89,325700.0,16.9081,16.9311,16.8081,16.8312,325700.0
2009-05-14 14:00:00,21.87,22.08,21.87,22.06,353200.0,16.8158,16.9773,16.8158,16.9619,353200.0
2009-05-14 14:10:00,22.06,22.09,22.01,22.05,263200.0,16.9619,16.985,16.9234,16.9542,263200.0
2009-05-14 14:20:00,22.05,22.08,21.95,22.02,572300.0,16.9542,16.9773,16.8773,16.9311,572300.0
2009-05-14 14:30:00,22.01,22.06,21.91,22.04,444600.0,16.9234,16.9619,16.8465,16.9465,444600.0
2009-05-14 14:40:00,22.05,22.05,21.86,21.91,517700.0,16.9542,16.9542,16.8081,16.8465,517700.0
2009-05-14 14:50:00,21.91,21.91,21.79,21.83,250500.0,16.8465,16.8465,16.7543,16.785,250500.0
2009-05-14 15:00:00,21.83,21.89,21.76,21.76,396700.0,16.785,16.8312,16.7312,16.7312,396700.0
2009-05-14 15:10:00,21.77,21.89,21.72,21.86,405700.0,16.7389,16.8312,16.7005,16.8081,405700.0
2009-05-14 15:20:00,21.87,21.89,21.76,21.85,356600.0,16.8158,16.8312,16.7312,16.8004,356600.0
2009-05-14 15:30:00,21.84,21.84,21.67,21.73,362000.0,16.7927,16.7927,16.662,16.7081,362000.0
2009-05-14 15:40:00,21.73,21.89,21.73,21.86,593700.0,16.7081,16.8312,16.7081,16.8081,593700.0
2009-05-14 15:50:00,21.86,21.91,21.75,21.77,758800.0,16.8081,16.8465,16.7235,16.7389,758800.0
2009-05-15 09:30:00,21.56,22.05,21.43,21.79,1023400.0,16.5774,16.9542,16.4775,16.7543,1023400.0
2009-05-15 09:40:00,21.79,21.8,21.6,21.7,483700.0,16.7543,16.762,16.6082,16.6851,483700.0
2009-05-15 09:50:00,21.69,21.73,21.41,21.43,426500.0,16.6774,16.7081,16.4621,16.4775,426500.0
2009-05-15 10:00:00,21.43,21.44,21.2,21.41,552500.0,16.4775,16.4852,16.3006,16.4621,552500.0
2009-05-15 10:10:00,21.42,21.56,21.29,21.55,364600.0,16.4698,16.5774,16.3698,16.5697,364600.0
2009-05-15 10:20:00,21.55,21.74,21.53,21.7,353500.0,16.5697,16.7158,16.5544,16.6851,353500.0
2009-05-15 10:30:00,21.7,21.9,21.63,21.87,377200.0,16.6851,16.8389,16.6313,16.8158,377200.0
2009-05-15 10:40:00,21.86,21.91,21.66,21.67,337600.0,16.8081,16.8465,16.6543,16.662,337600.0
2009-05-15 10:50:00,21.67,21.7,21.5,21.5,266200.0,16.662,16.6851,16.5313,16.5313,266200.0
2009-05-15 11:00:00,21.5,21.54,21.42,21.42,326600.0,16.5313,16.5621,16.4698,16.4698,326600.0
2009-05-15 11:10:00,21.43,21.48,21.4,21.41,355000.0,16.4775,16.5159,16.4544,16.4621,355000.0
2009-05-15 11:20:00,21.4,21.42,21.32,21.35,225100.0,16.4544,16.4698,16.3929,16.416,225100.0
2009-05-15 11:30:00,21.34,21.35,21.11,21.13,412800.0,16.4083,16.416,16.2314,16.2468,412800.0
2009-05-15 11:40:00,21.12,21.17,21.06,21.12,370100.0,16.2391,16.2776,16.193,16.2391,370100.0
2009-05-15 11:50:00,21.13,21.22,21.11,21.18,251100.0,16.2468,16.316,16.2314,16.2853,251100.0
2009-05-15 12:00:00,21.18,21.18,21.05,21.08,332200.0,16.2853,16.2853,16.1853,16.2084,332200.0
2009-05-15 12:10:00,21.08,21.12,21.0,21.01,279500.0,16.2084,16.2391,16.1469,16.1545,279500.0
2009-05-15 12:20:00,21.0,21.17,21.0,21.04,158100.0,16.1469,16.2776,16.1469,16.1776,158100.0
2009-05-15 12:30:00,21.04,21.12,21.02,21.11,155900.0,16.1776,16.2391,16.1622,16.2314,155900.0
2009-05-15 12:40:00,21.1,21.14,21.06,21.07,155000.0,16.2237,16.2545,16.193,16.2007,155000.0
2009-05-15 12:50:00,21.06,21.07,20.96,20.97,362400.0,16.193,16.2007,16.1161,16.1238,362400.0
2009-05-15 13:00:00,20.98,21.09,20.95,21.09,276400.0,16.1315,16.2161,16.1084,16.2161,276400.0
2009-05-15 13:10:00,21.09,21.22,21.04,21.2,198200.0,16.2161,16.316,16.1776,16.3006,198200.0
2009-05-15 13:20:00,21.2,21.22,21.15,21.18,152400.0,16.3006,16.316,16.2622,16.2853,152400.0
2009-05-15 13:30:00,21.18,21.21,21.14,21.16,111100.0,16.2853,16.3083,16.2545,16.2699,111100.0
2009-05-15 13:40:00,21.15,21.22,21.09,21.22,136500.0,16.2622,16.316,16.2161,16.316,136500.0
2009-05-15 13:50:00,21.22,21.23,21.15,21.16,135600.0,16.316,16.3237,16.2622,16.2699,135600.0
2009-05-15 14:00:00,21.16,21.2,21.12,21.2,110300.0,16.2699,16.3006,16.2391,16.3006,110300.0
2009-05-15 14:10:00,21.21,21.27,21.19,21.2,194100.0,16.3083,16.3545,16.2929,16.3006,194100.0
2009-05-15 14:20:00,21.2,21.3,21.1,21.18,277700.0,16.3006,16.3775,16.2237,16.2853,277700.0
2009-05-15 14:30:00,21.18,21.18,21.11,21.13,156400.0,16.2853,16.2853,16.2314,16.2468,156400.0
2009-05-15 14:40:00,21.13,21.15,21.03,21.08,311100.0,16.2468,16.2622,16.1699,16.2084,311100.0
2009-05-15 14:50:00,21.08,21.19,21.07,21.15,264500.0,16.2084,16.2929,16.2007,16.2622,264500.0
2009-05-15 15:00:00,21.15,21.16,21.05,21.09,226800.0,16.2622,16.2699,16.1853,16.2161,226800.0
2009-05-15 15:10:00,21.1,21.16,21.05,21.08,317100.0,16.2237,16.2699,16.1853,16.2084,317100.0
2009-05-15 15:20:00,21.08,21.26,21.08,21.19,445000.0,16.2084,16.3468,16.2084,16.2929,445000.0
2009-05-15 15:30:00,21.21,21.26,21.09,21.13,415700.0,16.3083,16.3468,16.2161,16.2468,415700.0
2009-05-15 15:40:00,21.14,21.22,21.1,21.21,568400.0,16.2545,16.316,16.2237,16.3083,568400.0
2009-05-15 15:50:00,21.21,21.23,21.12,21.19,909500.0,16.3083,16.3237,16.2391,16.2929,909500.0
2009-05-18 09:30:00,21.55,21.86,21.54,21.79,471700.0,16.5697,16.8081,16.5621,16.7543,471700.0
2009-05-18 09:40:00,21.79,21.98,21.7,21.96,651800.0,16.7543,16.9004,16.6851,16.885,651800.0
2009-05-18 09:50:00,21.96,22.19,21.94,22.03,525500.0,16.885,17.0618,16.8696,16.9388,525500.0
2009-05-18 10:00:00,22.04,22.04,21.79,21.82,646600.0,16.9465,16.9465,16.7543,16.7773,646600.0
2009-05-18 10:10:00,21.82,21.85,21.72,21.77,485100.0,16.7773,16.8004,16.7005,16.7389,485100.0
2009-05-18 10:20:00,21.78,21.89,21.77,21.78,467900.0,16.7466,16.8312,16.7389,16.7466,467900.0
2009-05-18 10:30:00,21.78,21.87,21.76,21.83,396400.0,16.7466,16.8158,16.7312,16.785,396400.0
2009-05-18 10:40:00,21.83,21.89,21.75,21.85,510500.0,16.785,16.8312,16.7235,16.8004,510500.0
2009-05-18 10:50:00,21.85,21.96,21.8,21.88,407300.0,16.8004,16.885,16.762,16.8235,407300.0
2009-05-18 11:00:00,21.88,21.93,21.84,21.86,310100.0,16.8235,16.8619,16.7927,16.8081,310100.0
2009-05-18 11:10:00,21.85,21.94,21.83,21.92,282100.0,16.8004,16.8696,16.785,16.8542,282100.0
2009-05-18 11:20:00,21.91,21.96,21.88,21.94,197200.0,16.8465,16.885,16.8235,16.8696,197200.0
2009-05-18 11:30:00,21.93,22.0,21.91,21.93,235500.0,16.8619,16.9158,16.8465,16.8619,235500.0
2009-05-18 11:40:00,21.92,21.97,21.86,21.86,153200.0,16.8542,16.8927,16.8081,16.8081,153200.0
2009-05-18 11:50:00,21.86,21.9,21.75,21.76,197200.0,16.8081,16.8389,16.7235,16.7312,197200.0
2009-05-18 12:00:00,21.76,21.78,21.7,21.71,234600.0,16.7312,16.7466,16.6851,16.6928,234600.0
2009-05-18 12:10:00,21.71,21.74,21.67,21.74,168700.0,16.6928,16.7158,16.662,16.7158,168700.0
2009-05-18 12:20:00,21.74,21.82,21.73,21.8,189200.0,16.7158,16.7773,16.7081,16.762,189200.0
2009-05-18 12:30:00,21.8,21.81,21.75,21.77,189500.0,16.762,16.7697,16.7235,16.7389,189500.0
2009-05-18 12:40:00,21.76,21.84,21.76,21.81,375800.0,16.7312,16.7927,16.7312,16.7697,375800.0
2009-05-18 12:50:00,21.82,21.89,21.8,21.89,140400.0,16.7773,16.8312,16.762,16.8312,140400.0
2009-05-18 13:00:00,21.88,21.92,21.82,21.91,139400.0,16.8235,16.8542,16.7773,16.8465,139400.0
2009-05-18 13:10:00,21.91,22.04,21.9,22.02,221900.0,16.8465,16.9465,16.8389,16.9311,221900.0
2009-05-18 13:20:00,22.03,22.06,22.02,22.05,189800.0,16.9388,16.9619,16.9311,16.9542,189800.0
2009-05-18 13:30:00,22.04,22.07,21.98,22.0,150600.0,16.9465,16.9696,16.9004,16.9158,150600.0
2009-05-18 13:40:00,22.0,22.02,21.94,22.02,222000.0,16.9158,16.9311,16.8696,16.9311,222000.0
2009-05-18 13:50:00,22.02,22.08,22.01,22.02,232600.0,16.9311,16.9773,16.9234,16.9311,232600.0
2009-05-18 14:00:00,22.02,22.05,21.99,22.02,169300.0,16.9311,16.9542,16.9081,16.9311,169300.0
2009-05-18 14:10:00,22.02,22.07,21.95,21.97,321900.0,16.9311,16.9696,16.8773,16.8927,321900.0
2009-05-18 14:20:00,21.97,21.98,21.83,21.9,182500.0,16.8927,16.9004,16.785,16.8389,182500.0
2009-05-18 14:30:00,21.89,21.97,21.88,21.97,189100.0,16.8312,16.8927,16.8235,16.8927,189100.0
2009-05-18 14:40:00,21.97,22.08,21.92,22.02,225800.0,16.8927,16.9773,16.8542,16.9311,225800.0
2009-05-18 14:50:00,22.03,22.04,22.0,22.01,137100.0,16.9388,16.9465,16.9158,16.9234,137100.0
2009-05-18 15:00:00,22.01,22.06,21.94,22.03,244700.0,16.9234,16.9619,16.8696,16.9388,244700.0
2009-05-18 15:10:00,22.02,22.07,21.97,22.03,271600.0,16.9311,16.9696,16.8927,16.9388,271600.0
2009-05-18 15:20:00,22.03,22.08,21.98,22.03,238400.0,16.9388,16.9773,16.9004,16.9388,238400.0
2009-05-18 15:30:00,22.03,22.07,21.98,22.02,336600.0,16.9388,16.9696,16.9004,16.9311,336600.0
2009-05-18 15:40:00,22.02,22.08,22.0,22.08,410500.0,16.9311,16.9773,16.9158,16.9773,410500.0
2009-05-18 15:50:00,22.07,22.16,22.07,22.13,850000.0,16.9696,17.0388,16.9696,17.0157,850000.0
2009-05-19 09:30:00,22.31,22.31,21.9,22.27,507500.0,17.1541,17.1541,16.8389,17.1234,507500.0
2009-05-19 09:40:00,22.28,22.29,22.0,22.01,565700.0,17.131,17.1387,16.9158,16.9234,565700.0
2009-05-19 09:50:00,22.01,22.03,21.85,21.88,555600.0,16.9234,16.9388,16.8004,16.8235,555600.0
2009-05-19 10:00:00,21.9,22.04,21.84,22.01,374100.0,16.8389,16.9465,16.7927,16.9234,374100.0
2009-05-19 10:10:00,22.01,22.23,21.98,22.22,468200.0,16.9234,17.0926,16.9004,17.0849,468200.0
2009-05-19 10:20:00,22.22,22.41,22.15,22.36,322000.0,17.0849,17.231,17.0311,17.1926,322000.0
2009-05-19 10:30:00,22.35,22.52,22.35,22.48,323100.0,17.1849,17.3156,17.1849,17.2848,323100.0
2009-05-19 10:40:00,22.49,22.5,22.24,22.29,417700.0,17.2925,17.3002,17.1003,17.1387,417700.0
2009-05-19 10:50:00,22.28,22.35,22.23,22.25,379100.0,17.131,17.1849,17.0926,17.108,379100.0
2009-05-19 11:00:00,22.25,22.36,22.2,22.22,228000.0,17.108,17.1926,17.0695,17.0849,228000.0
2009-05-19 11:10:00,22.23,22.25,22.17,22.19,238200.0,17.0926,17.108,17.0465,17.0618,238200.0
2009-05-19 11:20:00,22.19,22.23,22.1,22.18,294300.0,17.0618,17.0926,16.9926,17.0542,294300.0
2009-05-19 11:30:00,22.19,22.23,22.14,22.17,292500.0,17.0618,17.0926,17.0234,17.0465,292500.0
2009-05-19 11:40:00,22.17,22.26,22.14,22.21,184200.0,17.0465,17.1157,17.0234,17.0772,184200.0
2009-05-19 11:50:00,22.21,22.22,22.1,22.16,256600.0,17.0772,17.0849,16.9926,17.0388,256600.0
2009-05-19 12:00:00,22.16,22.2,22.1,22.13,298000.0,17.0388,17.0695,16.9926,17.0157,298000.0
2009-05-19 12:10:00,22.13,22.19,22.06,22.19,331200.0,17.0157,17.0618,16.9619,17.0618,331200.0
2009-05-19 12:20:00,22.19,22.22,22.12,22.19,274600.0,17.0618,17.0849,17.008,17.0618,274600.0
2009-05-19 12:30:00,22.2,22.2,21.8,21.99,617500.0,17.0695,17.0695,16.762,16.9081,617500.0
2009-05-19 12:40:00,21.99,22.02,21.97,21.99,164700.0,16.9081,16.9311,16.8927,16.9081,164700.0
2009-05-19 12:50:00,21.99,22.0,21.69,21.87,585300.0,16.9081,16.9158,16.6774,16.8158,585300.0
2009-05-19 13:00:00,21.87,22.04,21.85,22.03,273900.0,16.8158,16.9465,16.8004,16.9388,273900.0
2009-05-19 13:10:00,22.02,22.04,21.96,22.03,339700.0,16.9311,16.9465,16.885,16.9388,339700.0
2009-05-19 13:20:00,22.03,22.08,22.01,22.02,362200.0,16.9388,16.9773,16.9234,16.9311,362200.0
2009-05-19 13:30:00,22.02,22.07,21.99,22.06,429300.0,16.9311,16.9696,16.9081,16.9619,429300.0
2009-05-19 13:40:00,22.07,22.07,22.01,22.06,291100.0,16.9696,16.9696,16.9234,16.9619,291100.0
2009-05-19 13:50:00,22.05,22.1,22.04,22.1,274200.0,16.9542,16.9926,16.9465,16.9926,274200.0
2009-05-19 14:00:00,22.1,22.1,21.98,22.06,500900.0,16.9926,16.9926,16.9004,16.9619,500900.0
2009-05-19 14:10:00,22.05,22.09,22.05,22.09,61600.0,16.9542,16.985,16.9542,16.985,61600.0
2009-05-19 14:20:00,22.08,22.14,22.06,22.08,258700.0,16.9773,17.0234,16.9619,16.9773,258700.0
2009-05-19 14:30:00,22.07,22.11,22.04,22.09,257700.0,16.9696,17.0003,16.9465,16.985,257700.0
2009-05-19 14:40:00,22.09,22.18,22.07,22.16,202300.0,16.985,17.0542,16.9696,17.0388,202300.0
2009-05-19 14:50:00,22.17,22.18,22.09,22.12,342300.0,17.0465,17.0542,16.985,17.008,342300.0
2009-05-19 15:00:00,22.12,22.24,22.12,22.18,639800.0,17.008,17.1003,17.008,17.0542,639800.0
2009-05-19 15:10:00,22.19,22.23,22.11,22.15,583200.0,17.0618,17.0926,17.0003,17.0311,583200.0
2009-05-19 15:20:00,22.15,22.16,22.03,22.15,595900.0,17.0311,17.0388,16.9388,17.0311,595900.0
2009-05-19 15:30:00,22.14,22.15,21.99,22.06,461500.0,17.0234,17.0311,16.9081,16.9619,461500.0
2009-05-19 15:40:00,22.06,22.1,21.96,21.98,455000.0,16.9619,16.9926,16.885,16.9004,455000.0
2009-05-19 15:50:00,21.98,22.05,21.92,21.97,968800.0,16.9004,16.9542,16.8542,16.8927,968800.0
2009-05-20 09:30:00,22.27,22.67,22.27,22.56,596600.0,17.1234,17.4309,17.1234,17.3463,596600.0
2009-05-20 09:40:00,22.56,22.95,22.54,22.81,603700.0,17.3463,17.6462,17.331,17.5386,603700.0
2009-05-20 09:50:00,22.81,22.81,22.76,22.8,1031000.0,17.5386,17.5386,17.5001,17.5309,1031000.0
2009-05-20 10:00:00,22.81,22.96,22.8,22.94,1012900.0,17.5386,17.6539,17.5309,17.6385,1012900.0
2009-05-20 10:10:00,22.94,23.14,22.89,23.11,847700.0,17.6385,17.7923,17.6001,17.7692,847700.0
2009-05-20 10:20:00,23.1,23.13,22.94,22.95,655700.0,17.7615,17.7846,17.6385,17.6462,655700.0
2009-05-20 10:30:00,22.95,23.2,22.93,23.2,937800.0,17.6462,17.8384,17.6308,17.8384,937800.0
2009-05-20 10:40:00,23.2,23.29,23.07,23.14,866900.0,17.8384,17.9076,17.7385,17.7923,866900.0
2009-05-20 10:50:00,23.14,23.16,22.95,22.97,688000.0,17.7923,17.8077,17.6462,17.6616,688000.0
2009-05-20 11:00:00,22.97,23.06,22.93,23.02,614700.0,17.6616,17.7308,17.6308,17.7,614700.0
2009-05-20 11:10:00,23.02,23.17,23.0,23.06,637600.0,17.7,17.8154,17.6846,17.7308,637600.0
2009-05-20 11:20:00,23.06,23.08,23.0,23.03,259900.0,17.7308,17.7462,17.6846,17.7077,259900.0
2009-05-20 11:30:00,23.03,23.06,22.98,23.01,311000.0,17.7077,17.7308,17.6693,17.6923,311000.0
2009-05-20 11:40:00,23.01,23.02,22.94,22.94,208700.0,17.6923,17.7,17.6385,17.6385,208700.0
2009-05-20 11:50:00,22.94,22.97,22.78,22.79,426800.0,17.6385,17.6616,17.5155,17.5232,426800.0
2009-05-20 12:00:00,22.78,22.82,22.71,22.72,148800.0,17.5155,17.5462,17.4617,17.4694,148800.0
2009-05-20 12:10:00,22.72,22.81,22.71,22.73,152400.0,17.4694,17.5386,17.4617,17.477,152400.0
2009-05-20 12:20:00,22.74,22.75,22.64,22.67,136500.0,17.4847,17.4924,17.4078,17.4309,136500.0
2009-05-20 12:30:00,22.67,22.7,22.56,22.6,203300.0,17.4309,17.454,17.3463,17.3771,203300.0
2009-05-20 12:40:00,22.6,22.64,22.54,22.57,398600.0,17.3771,17.4078,17.331,17.354,398600.0
2009-05-20 12:50:00,22.58,22.58,22.41,22.42,298400.0,17.3617,17.3617,17.231,17.2387,298400.0
2009-05-20 13:00:00,22.43,22.45,22.33,22.42,494500.0,17.2464,17.2618,17.1695,17.2387,494500.0
2009-05-20 13:10:00,22.42,22.5,22.41,22.43,346100.0,17.2387,17.3002,17.231,17.2464,346100.0
2009-05-20 13:20:00,22.42,22.46,22.33,22.4,324300.0,17.2387,17.2694,17.1695,17.2233,324300.0
2009-05-20 13:30:00,22.41,22.54,22.41,22.48,232400.0,17.231,17.331,17.231,17.2848,232400.0
2009-05-20 13:40:00,22.48,22.63,22.47,22.6,522900.0,17.2848,17.4002,17.2771,17.3771,522900.0
2009-05-20 13:50:00,22.6,22.71,22.59,22.66,187000.0,17.3771,17.4617,17.3694,17.4232,187000.0
2009-05-20 14:00:00,22.66,22.71,22.51,22.64,304300.0,17.4232,17.4617,17.3079,17.4078,304300.0
2009-05-20 14:10:00,22.64,22.68,22.56,22.59,323200.0,17.4078,17.4386,17.3463,17.3694,323200.0
2009-05-20 14:20:00,22.6,22.6,22.48,22.49,444800.0,17.3771,17.3771,17.2848,17.2925,444800.0
2009-05-20 14:30:00,22.48,22.49,22.35,22.46,372900.0,17.2848,17.2925,17.1849,17.2694,372900.0
2009-05-20 14:40:00,22.46,22.53,22.44,22.48,379800.0,17.2694,17.3233,17.2541,17.2848,379800.0
2009-05-20 14:50:00,22.47,22.58,22.43,22.54,575700.0,17.2771,17.3617,17.2464,17.331,575700.0
2009-05-20 15:00:00,22.53,22.56,22.4,22.4,365600.0,17.3233,17.3463,17.2233,17.2233,365600.0
2009-05-20 15:10:00,22.4,22.48,22.37,22.44,394800.0,17.2233,17.2848,17.2002,17.2541,394800.0
2009-05-20 15:20:00,22.44,22.44,22.25,22.37,509600.0,17.2541,17.2541,17.108,17.2002,509600.0
2009-05-20 15:30:00,22.37,22.39,22.27,22.32,636300.0,17.2002,17.2156,17.1234,17.1618,636300.0
2009-05-20 15:40:00,22.33,22.34,22.14,22.18,470700.0,17.1695,17.1772,17.0234,17.0542,470700.0
2009-05-20 15:50:00,22.19,22.23,22.12,22.21,1116200.0,17.0618,17.0926,17.008,17.0772,1116200.0
2009-05-21 09:30:00,21.7,21.8,21.2,21.38,468900.0,16.6851,16.762,16.3006,16.439,468900.0
2009-05-21 09:40:00,21.37,21.52,21.34,21.43,334900.0,16.4313,16.5467,16.4083,16.4775,334900.0
2009-05-21 09:50:00,21.44,21.55,21.38,21.4,430400.0,16.4852,16.5697,16.439,16.4544,430400.0
2009-05-21 10:00:00,21.4,21.49,21.32,21.34,644600.0,16.4544,16.5236,16.3929,16.4083,644600.0
2009-05-21 10:10:00,21.33,21.33,21.09,21.11,436700.0,16.4006,16.4006,16.2161,16.2314,436700.0
2009-05-21 10:20:00,21.1,21.22,21.09,21.19,339800.0,16.2237,16.316,16.2161,16.2929,339800.0
2009-05-21 10:30:00,21.18,21.18,21.04,21.1,420900.0,16.2853,16.2853,16.1776,16.2237,420900.0
2009-05-21 10:40:00,21.1,21.25,21.07,21.23,358300.0,16.2237,16.3391,16.2007,16.3237,358300.0
2009-05-21 10:50:00,21.23,21.27,21.19,21.22,310700.0,16.3237,16.3545,16.2929,16.316,310700.0
2009-05-21 11:00:00,21.21,21.23,21.15,21.19,371400.0,16.3083,16.3237,16.2622,16.2929,371400.0
2009-05-21 11:10:00,21.19,21.32,21.18,21.3,232600.0,16.2929,16.3929,16.2853,16.3775,232600.0
2009-05-21 11:20:00,21.3,21.37,21.3,21.35,221300.0,16.3775,16.4313,16.3775,16.416,221300.0
2009-05-21 11:30:00,21.36,21.43,21.3,21.41,288400.0,16.4237,16.4775,16.3775,16.4621,288400.0
2009-05-21 11:40:00,21.4,21.43,21.32,21.37,438700.0,16.4544,16.4775,16.3929,16.4313,438700.0
2009-05-21 11:50:00,21.37,21.5,21.35,21.48,538000.0,16.4313,16.5313,16.416,16.5159,538000.0
2009-05-21 12:00:00,21.49,21.5,21.44,21.47,266100.0,16.5236,16.5313,16.4852,16.5082,266100.0
2009-05-21 12:10:00,21.48,21.6,21.37,21.42,500500.0,16.5159,16.6082,16.4313,16.4698,500500.0
2009-05-21 12:20:00,21.41,21.43,21.31,21.35,137200.0,16.4621,16.4775,16.3852,16.416,137200.0
2009-05-21 12:30:00,21.34,21.54,21.2,21.52,354300.0,16.4083,16.5621,16.3006,16.5467,354300.0
2009-05-21 12:40:00,21.52,21.53,21.42,21.5,168000.0,16.5467,16.5544,16.4698,16.5313,168000.0
2009-05-21 12:50:00,21.5,21.52,21.4,21.5,242900.0,16.5313,16.5467,16.4544,16.5313,242900.0
2009-05-21 13:00:00,21.49,21.5,21.4,21.41,159900.0,16.5236,16.5313,16.4544,16.4621,159900.0
2009-05-21 13:10:00,21.41,21.44,21.32,21.32,118300.0,16.4621,16.4852,16.3929,16.3929,118300.0
2009-05-21 13:20:00,21.33,21.33,21.27,21.28,132800.0,16.4006,16.4006,16.3545,16.3621,132800.0
2009-05-21 13:30:00,21.29,21.36,21.28,21.32,148200.0,16.3698,16.4237,16.3621,16.3929,148200.0
2009-05-21 13:40:00,21.31,21.42,21.29,21.41,162300.0,16.3852,16.4698,16.3698,16.4621,162300.0
2009-05-21 13:50:00,21.4,21.47,21.34,21.41,245900.0,16.4544,16.5082,16.4083,16.4621,245900.0
2009-05-21 14:00:00,21.42,21.48,21.26,21.31,287100.0,16.4698,16.5159,16.3468,16.3852,287100.0
2009-05-21 14:10:00,21.31,21.31,21.19,21.25,238400.0,16.3852,16.3852,16.2929,16.3391,238400.0
2009-05-21 14:20:00,21.25,21.29,21.2,21.26,301700.0,16.3391,16.3698,16.3006,16.3468,301700.0
2009-05-21 14:30:00,21.27,21.36,21.25,21.27,204400.0,16.3545,16.4237,16.3391,16.3545,204400.0
2009-05-21 14:40:00,21.26,21.28,21.2,21.24,185200.0,16.3468,16.3621,16.3006,16.3314,185200.0
2009-05-21 14:50:00,21.25,21.28,21.2,21.28,264400.0,16.3391,16.3621,16.3006,16.3621,264400.0
2009-05-21 15:00:00,21.28,21.32,21.16,21.16,420200.0,16.3621,16.3929,16.2699,16.2699,420200.0
2009-05-21 15:10:00,21.16,21.23,21.16,21.22,334000.0,16.2699,16.3237,16.2699,16.316,334000.0
2009-05-21 15:20:00,21.22,21.23,21.12,21.19,342600.0,16.316,16.3237,16.2391,16.2929,342600.0
2009-05-21 15:30:00,21.2,21.3,21.18,21.25,451100.0,16.3006,16.3775,16.2853,16.3391,451100.0
2009-05-21 15:40:00,21.25,21.37,21.18,21.3,568200.0,16.3391,16.4313,16.2853,16.3775,568200.0
2009-05-21 15:50:00,21.29,21.4,21.26,21.34,1047100.0,16.3698,16.4544,16.3468,16.4083,1047100.0
2009-05-22 09:30:00,21.68,21.88,21.51,21.67,668000.0,16.6697,16.8235,16.539,16.662,668000.0
2009-05-22 09:40:00,21.67,21.69,21.51,21.58,440400.0,16.662,16.6774,16.539,16.5928,440400.0
2009-05-22 09:50:00,21.58,21.58,21.34,21.51,536500.0,16.5928,16.5928,16.4083,16.539,536500.0
2009-05-22 10:00:00,21.52,21.66,21.41,21.58,446600.0,16.5467,16.6543,16.4621,16.5928,446600.0
2009-05-22 10:10:00,21.58,21.79,21.57,21.7,502600.0,16.5928,16.7543,16.5851,16.6851,502600.0
2009-05-22 10:20:00,21.71,21.75,21.63,21.64,462100.0,16.6928,16.7235,16.6313,16.6389,462100.0
2009-05-22 10:30:00,21.63,21.66,21.55,21.61,265300.0,16.6313,16.6543,16.5697,16.6159,265300.0
2009-05-22 10:40:00,21.62,21.77,21.61,21.74,361700.0,16.6236,16.7389,16.6159,16.7158,361700.0
2009-05-22 10:50:00,21.74,21.85,21.71,21.76,294600.0,16.7158,16.8004,16.6928,16.7312,294600.0
2009-05-22 11:00:00,21.76,21.81,21.67,21.8,196300.0,16.7312,16.7697,16.662,16.762,196300.0
2009-05-22 11:10:00,21.8,21.83,21.72,21.73,213400.0,16.762,16.785,16.7005,16.7081,213400.0
2009-05-22 11:20:00,21.74,21.78,21.61,21.65,146000.0,16.7158,16.7466,16.6159,16.6466,146000.0
2009-05-22 11:30:00,21.65,21.68,21.53,21.54,153600.0,16.6466,16.6697,16.5544,16.5621,153600.0
2009-05-22 11:40:00,21.53,21.56,21.46,21.49,157100.0,16.5544,16.5774,16.5005,16.5236,157100.0
2009-05-22 11:50:00,21.49,21.49,21.35,21.42,249600.0,16.5236,16.5236,16.416,16.4698,249600.0
2009-05-22 12:00:00,21.42,21.53,21.42,21.52,141400.0,16.4698,16.5544,16.4698,16.5467,141400.0
2009-05-22 12:10:00,21.52,21.55,21.44,21.47,141600.0,16.5467,16.5697,16.4852,16.5082,141600.0
2009-05-22 12:20:00,21.48,21.51,21.41,21.42,104200.0,16.5159,16.539,16.4621,16.4698,104200.0
2009-05-22 12:30:00,21.42,21.44,21.37,21.44,75600.0,16.4698,16.4852,16.4313,16.4852,75600.0
2009-05-22 12:40:00,21.45,21.51,21.4,21.4,97100.0,16.4929,16.539,16.4544,16.4544,97100.0
2009-05-22 12:50:00,21.4,21.5,21.37,21.47,126500.0,16.4544,16.5313,16.4313,16.5082,126500.0
2009-05-22 13:00:00,21.48,21.52,21.45,21.48,81000.0,16.5159,16.5467,16.4929,16.5159,81000.0
2009-05-22 13:10:00,21.47,21.54,21.47,21.53,94900.0,16.5082,16.5621,16.5082,16.5544,94900.0
2009-05-22 13:20:00,21.54,21.59,21.54,21.56,78300.0,16.5621,16.6005,16.5621,16.5774,78300.0
2009-05-22 13:30:00,21.56,21.58,21.43,21.46,136600.0,16.5774,16.5928,16.4775,16.5005,136600.0
2009-05-22 13:40:00,21.47,21.56,21.44,21.51,75700.0,16.5082,16.5774,16.4852,16.539,75700.0
2009-05-22 13:50:00,21.51,21.56,21.45,21.47,134100.0,16.539,16.5774,16.4929,16.5082,134100.0
2009-05-22 14:00:00,21.47,21.48,21.37,21.4,180400.0,16.5082,16.5159,16.4313,16.4544,180400.0
2009-05-22 14:10:00,21.4,21.47,21.37,21.47,133100.0,16.4544,16.5082,16.4313,16.5082,133100.0
2009-05-22 14:20:00,21.47,21.53,21.44,21.51,104600.0,16.5082,16.5544,16.4852,16.539,104600.0
2009-05-22 14:30:00,21.51,21.6,21.49,21.57,116000.0,16.539,16.6082,16.5236,16.5851,116000.0
2009-05-22 14:40:00,21.58,21.62,21.57,21.6,66000.0,16.5928,16.6236,16.5851,16.6082,66000.0
2009-05-22 14:50:00,21.6,21.61,21.55,21.6,88400.0,16.6082,16.6159,16.5697,16.6082,88400.0
2009-05-22 15:00:00,21.6,21.63,21.57,21.58,161500.0,16.6082,16.6313,16.5851,16.5928,161500.0
2009-05-22 15:10:00,21.58,21.63,21.42,21.48,297100.0,16.5928,16.6313,16.4698,16.5159,297100.0
2009-05-22 15:20:00,21.48,21.5,21.35,21.4,284600.0,16.5159,16.5313,16.416,16.4544,284600.0
2009-05-22 15:30:00,21.4,21.53,21.37,21.48,318800.0,16.4544,16.5544,16.4313,16.5159,318800.0
2009-05-22 15:40:00,21.47,21.49,21.31,21.35,419000.0,16.5082,16.5236,16.3852,16.416,419000.0
2009-05-22 15:50:00,21.35,21.35,21.25,21.31,596900.0,16.416,16.416,16.3391,16.3852,596900.0
2009-05-26 09:30:00,21.0,21.1,20.82,21.08,838900.0,16.1469,16.2237,16.0085,16.2084,838900.0
2009-05-26 09:40:00,21.07,21.5,21.05,21.42,1010500.0,16.2007,16.5313,16.1853,16.4698,1010500.0
2009-05-26 09:50:00,21.41,21.61,21.36,21.59,542900.0,16.4621,16.6159,16.4237,16.6005,542900.0
2009-05-26 10:00:00,21.59,21.86,21.57,21.65,871200.0,16.6005,16.8081,16.5851,16.6466,871200.0
2009-05-26 10:10:00,21.66,21.79,21.6,21.77,490600.0,16.6543,16.7543,16.6082,16.7389,490600.0
2009-05-26 10:20:00,21.77,21.77,21.62,21.69,457400.0,16.7389,16.7389,16.6236,16.6774,457400.0
2009-05-26 10:30:00,21.69,21.85,21.67,21.75,370700.0,16.6774,16.8004,16.662,16.7235,370700.0
2009-05-26 10:40:00,21.75,21.84,21.73,21.76,580400.0,16.7235,16.7927,16.7081,16.7312,580400.0
2009-05-26 10:50:00,21.76,21.98,21.75,21.85,527600.0,16.7312,16.9004,16.7235,16.8004,527600.0
2009-05-26 11:00:00,21.82,21.87,21.76,21.76,311600.0,16.7773,16.8158,16.7312,16.7312,311600.0
2009-05-26 11:10:00,21.77,21.84,21.73,21.77,366200.0,16.7389,16.7927,16.7081,16.7389,366200.0
2009-05-26 11:20:00,21.77,21.81,21.76,21.78,275100.0,16.7389,16.7697,16.7312,16.7466,275100.0
2009-05-26 11:30:00,21.78,21.84,21.77,21.84,213400.0,16.7466,16.7927,16.7389,16.7927,213400.0
2009-05-26 11:40:00,21.84,21.93,21.83,21.91,215000.0,16.7927,16.8619,16.785,16.8465,215000.0
2009-05-26 11:50:00,21.9,21.97,21.9,21.96,179200.0,16.8389,16.8927,16.8389,16.885,179200.0
2009-05-26 12:00:00,21.96,21.96,21.81,21.82,203700.0,16.885,16.885,16.7697,16.7773,203700.0
2009-05-26 12:10:00,21.81,21.9,21.81,21.87,172900.0,16.7697,16.8389,16.7697,16.8158,172900.0
2009-05-26 12:20:00,21.86,21.92,21.86,21.88,160000.0,16.8081,16.8542,16.8081,16.8235,160000.0
2009-05-26 12:30:00,21.88,21.88,21.78,21.79,156000.0,16.8235,16.8235,16.7466,16.7543,156000.0
2009-05-26 12:40:00,21.79,21.87,21.74,21.87,128700.0,16.7543,16.8158,16.7158,16.8158,128700.0
2009-05-26 12:50:00,21.87,21.94,21.86,21.87,170500.0,16.8158,16.8696,16.8081,16.8158,170500.0
2009-05-26 13:00:00,21.87,21.94,21.83,21.89,154000.0,16.8158,16.8696,16.785,16.8312,154000.0
2009-05-26 13:10:00,21.89,21.91,21.85,21.88,151100.0,16.8312,16.8465,16.8004,16.8235,151100.0
2009-05-26 13:20:00,21.88,21.92,21.87,21.91,115700.0,16.8235,16.8542,16.8158,16.8465,115700.0
2009-05-26 13:30:00,21.91,21.92,21.86,21.92,154800.0,16.8465,16.8542,16.8081,16.8542,154800.0
2009-05-26 13:40:00,21.91,21.95,21.9,21.92,113900.0,16.8465,16.8773,16.8389,16.8542,113900.0
2009-05-26 13:50:00,21.92,21.99,21.92,21.98,116700.0,16.8542,16.9081,16.8542,16.9004,116700.0
2009-05-26 14:00:00,21.98,22.11,21.98,22.09,276400.0,16.9004,17.0003,16.9004,16.985,276400.0
2009-05-26 14:10:00,22.09,22.09,22.01,22.07,193800.0,16.985,16.985,16.9234,16.9696,193800.0
2009-05-26 14:20:00,22.07,22.09,22.02,22.05,201200.0,16.9696,16.985,16.9311,16.9542,201200.0
2009-05-26 14:30:00,22.05,22.16,22.05,22.1,287300.0,16.9542,17.0388,16.9542,16.9926,287300.0
2009-05-26 14:40:00,22.1,22.17,22.09,22.1,188000.0,16.9926,17.0465,16.985,16.9926,188000.0
2009-05-26 14:50:00,22.09,22.1,21.99,22.0,326700.0,16.985,16.9926,16.9081,16.9158,326700.0
2009-05-26 15:00:00,22.0,22.09,21.99,22.08,286500.0,16.9158,16.985,16.9081,16.9773,286500.0
2009-05-26 15:10:00,22.09,22.15,22.0,22.1,472100.0,16.985,17.0311,16.9158,16.9926,472100.0
2009-05-26 15:20:00,22.1,22.16,21.93,22.09,498700.0,16.9926,17.0388,16.8619,16.985,498700.0
2009-05-26 15:30:00,22.09,22.16,22.06,22.15,368800.0,16.985,17.0388,16.9619,17.0311,368800.0
2009-05-26 15:40:00,22.15,22.17,21.99,22.04,490600.0,17.0311,17.0465,16.9081,16.9465,490600.0
2009-05-26 15:50:00,22.04,22.17,22.01,22.16,1020600.0,16.9465,17.0465,16.9234,17.0388,1020600.0
2009-05-27 09:30:00,22.4,22.56,22.33,22.48,516500.0,17.2233,17.3463,17.1695,17.2848,516500.0
2009-05-27 09:40:00,22.48,22.53,22.41,22.53,373100.0,17.2848,17.3233,17.231,17.3233,373100.0
2009-05-27 09:50:00,22.54,22.6,22.46,22.5,375300.0,17.331,17.3771,17.2694,17.3002,375300.0
2009-05-27 10:00:00,22.5,22.59,22.24,22.39,811800.0,17.3002,17.3694,17.1003,17.2156,811800.0
2009-05-27 10:10:00,22.39,22.42,22.12,22.12,804000.0,17.2156,17.2387,17.008,17.008,804000.0
2009-05-27 10:20:00,22.13,22.22,22.05,22.2,679400.0,17.0157,17.0849,16.9542,17.0695,679400.0
2009-05-27 10:30:00,22.2,22.33,22.15,22.3,569400.0,17.0695,17.1695,17.0311,17.1464,569400.0
2009-05-27 10:40:00,22.31,22.34,22.14,22.25,379100.0,17.1541,17.1772,17.0234,17.108,379100.0
2009-05-27 10:50:00,22.26,22.31,22.18,22.24,315000.0,17.1157,17.1541,17.0542,17.1003,315000.0
2009-05-27 11:00:00,22.24,22.27,22.06,22.1,351800.0,17.1003,17.1234,16.9619,16.9926,351800.0
2009-05-27 11:10:00,22.11,22.17,22.09,22.13,229700.0,17.0003,17.0465,16.985,17.0157,229700.0
2009-05-27 11:20:00,22.13,22.17,22.06,22.14,245600.0,17.0157,17.0465,16.9619,17.0234,245600.0
2009-05-27 11:30:00,22.14,22.33,22.11,22.29,264100.0,17.0234,17.1695,17.0003,17.1387,264100.0
2009-05-27 11:40:00,22.28,22.3,22.22,22.23,197400.0,17.131,17.1464,17.0849,17.0926,197400.0
2009-05-27 11:50:00,22.23,22.31,22.19,22.31,169700.0,17.0926,17.1541,17.0618,17.1541,169700.0
2009-05-27 12:00:00,22.31,22.41,22.31,22.37,212300.0,17.1541,17.231,17.1541,17.2002,212300.0
2009-05-27 12:10:00,22.38,22.41,22.32,22.38,170600.0,17.2079,17.231,17.1618,17.2079,170600.0
2009-05-27 12:20:00,22.38,22.49,22.34,22.49,245100.0,17.2079,17.2925,17.1772,17.2925,245100.0
2009-05-27 12:30:00,22.49,22.55,22.47,22.47,338200.0,17.2925,17.3386,17.2771,17.2771,338200.0
2009-05-27 12:40:00,22.47,22.51,22.43,22.48,144900.0,17.2771,17.3079,17.2464,17.2848,144900.0
2009-05-27 12:50:00,22.47,22.51,22.39,22.41,134800.0,17.2771,17.3079,17.2156,17.231,134800.0
2009-05-27 13:00:00,22.41,22.51,22.4,22.43,198300.0,17.231,17.3079,17.2233,17.2464,198300.0
2009-05-27 13:10:00,22.44,22.5,22.38,22.48,176500.0,17.2541,17.3002,17.2079,17.2848,176500.0
2009-05-27 13:20:00,22.48,22.52,22.44,22.48,233000.0,17.2848,17.3156,17.2541,17.2848,233000.0
2009-05-27 13:30:00,22.48,22.49,22.3,22.32,303200.0,17.2848,17.2925,17.1464,17.1618,303200.0
2009-05-27 13:40:00,22.31,22.43,22.28,22.28,335700.0,17.1541,17.2464,17.131,17.131,335700.0
2009-05-27 13:50:00,22.28,22.38,22.18,22.35,356400.0,17.131,17.2079,17.0542,17.1849,356400.0
2009-05-27 14:00:00,22.35,22.4,22.16,22.2,370000.0,17.1849,17.2233,17.0388,17.0695,370000.0
2009-05-27 14:10:00,22.2,22.34,22.2,22.33,301500.0,17.0695,17.1772,17.0695,17.1695,301500.0
2009-05-27 14:20:00,22.33,22.33,22.18,22.24,533600.0,17.1695,17.1695,17.0542,17.1003,533600.0
2009-05-27 14:30:00,22.24,22.26,22.19,22.26,292600.0,17.1003,17.1157,17.0618,17.1157,292600.0
2009-05-27 14:40:00,22.26,22.39,22.24,22.36,511100.0,17.1157,17.2156,17.1003,17.1926,511100.0
2009-05-27 14:50:00,22.36,22.37,22.23,22.23,416700.0,17.1926,17.2002,17.0926,17.0926,416700.0
2009-05-27 15:00:00,22.24,22.37,22.23,22.32,360800.0,17.1003,17.2002,17.0926,17.1618,360800.0
2009-05-27 15:10:00,22.32,22.36,22.26,22.34,380500.0,17.1618,17.1926,17.1157,17.1772,380500.0
2009-05-27 15:20:00,22.33,22.34,22.07,22.12,601300.0,17.1695,17.1772,16.9696,17.008,601300.0
2009-05-27 15:30:00,22.11,22.18,22.02,22.02,473300.0,17.0003,17.0542,16.9311,16.9311,473300.0
2009-05-27 15:40:00,22.02,22.15,22.01,22.14,488900.0,16.9311,17.0311,16.9234,17.0234,488900.0
2009-05-27 15:50:00,22.13,22.14,22.04,22.06,968400.0,17.0157,17.0234,16.9465,16.9619,968400.0
2009-05-28 09:30:00,22.13,22.55,22.13,22.35,397700.0,17.083,17.4072,17.083,17.2528,397700.0
2009-05-28 09:40:00,22.35,22.44,22.19,22.25,430200.0,17.2528,17.3223,17.1293,17.1756,430200.0
2009-05-28 09:50:00,22.25,22.32,22.16,22.21,286800.0,17.1756,17.2296,17.1061,17.1447,286800.0
2009-05-28 10:00:00,22.21,22.21,21.92,22.02,626900.0,17.1447,17.1447,16.9209,16.9981,626900.0
2009-05-28 10:10:00,22.01,22.02,21.81,21.92,963200.0,16.9903,16.9981,16.8359,16.9209,963200.0
2009-05-28 10:20:00,21.92,22.01,21.85,22.01,466200.0,16.9209,16.9903,16.8668,16.9903,466200.0
2009-05-28 10:30:00,22.01,22.1,21.97,22.04,322300.0,16.9903,17.0598,16.9595,17.0135,322300.0
2009-05-28 10:40:00,22.04,22.16,21.99,22.15,187900.0,17.0135,17.1061,16.9749,17.0984,187900.0
2009-05-28 10:50:00,22.16,22.22,22.09,22.17,217000.0,17.1061,17.1524,17.0521,17.1138,217000.0
2009-05-28 11:00:00,22.18,22.5,22.18,22.5,619900.0,17.1216,17.3686,17.1216,17.3686,619900.0
2009-05-28 11:10:00,22.5,22.59,22.43,22.57,288900.0,17.3686,17.4381,17.3145,17.4226,288900.0
2009-05-28 11:20:00,22.56,22.65,22.53,22.61,240400.0,17.4149,17.4844,17.3917,17.4535,240400.0
2009-05-28 11:30:00,22.61,22.95,22.59,22.7,287300.0,17.4535,17.716,17.4381,17.523,287300.0
2009-05-28 11:40:00,22.7,22.73,22.54,22.72,544900.0,17.523,17.5461,17.3995,17.5384,544900.0
2009-05-28 11:50:00,22.72,22.79,22.67,22.73,521400.0,17.5384,17.5924,17.4998,17.5461,521400.0
2009-05-28 12:00:00,22.73,22.79,22.56,22.56,343700.0,17.5461,17.5924,17.4149,17.4149,343700.0
2009-05-28 12:10:00,22.57,22.61,22.48,22.49,195100.0,17.4226,17.4535,17.3531,17.3609,195100.0
2009-05-28 12:20:00,22.5,22.66,22.49,22.63,156900.0,17.3686,17.4921,17.3609,17.4689,156900.0
2009-05-28 12:30:00,22.63,22.63,22.56,22.62,138800.0,17.4689,17.4689,17.4149,17.4612,138800.0
2009-05-28 12:40:00,22.62,22.64,22.48,22.52,129300.0,17.4612,17.4767,17.3531,17.384,129300.0
2009-05-28 12:50:00,22.52,22.52,22.4,22.46,183900.0,17.384,17.384,17.2914,17.3377,183900.0
2009-05-28 13:00:00,22.46,22.69,22.45,22.64,406900.0,17.3377,17.5152,17.33,17.4767,406900.0
2009-05-28 13:10:00,22.65,22.87,22.64,22.83,425900.0,17.4844,17.6542,17.4767,17.6233,425900.0
2009-05-28 13:20:00,22.84,22.91,22.76,22.79,411200.0,17.631,17.6851,17.5693,17.5924,411200.0
2009-05-28 13:30:00,22.79,22.84,22.75,22.77,317400.0,17.5924,17.631,17.5616,17.577,317400.0
2009-05-28 13:40:00,22.77,22.84,22.77,22.79,361300.0,17.577,17.631,17.577,17.5924,361300.0
2009-05-28 13:50:00,22.8,22.83,22.65,22.73,308600.0,17.6002,17.6233,17.4844,17.5461,308600.0
2009-05-28 14:00:00,22.74,22.85,22.72,22.81,293200.0,17.5538,17.6388,17.5384,17.6079,293200.0
2009-05-28 14:10:00,22.81,22.91,22.76,22.88,243900.0,17.6079,17.6851,17.5693,17.6619,243900.0
2009-05-28 14:20:00,22.89,23.04,22.89,22.96,653000.0,17.6696,17.7854,17.6696,17.7237,653000.0
2009-05-28 14:30:00,22.96,23.05,22.94,22.98,293900.0,17.7237,17.7931,17.7082,17.7391,293900.0
2009-05-28 14:40:00,22.99,23.02,22.89,22.97,323600.0,17.7468,17.77,17.6696,17.7314,323600.0
2009-05-28 14:50:00,22.97,23.01,22.88,22.97,418500.0,17.7314,17.7623,17.6619,17.7314,418500.0
2009-05-28 15:00:00,22.97,23.01,22.92,22.92,361600.0,17.7314,17.7623,17.6928,17.6928,361600.0
2009-05-28 15:10:00,22.93,22.93,22.81,22.88,354500.0,17.7005,17.7005,17.6079,17.6619,354500.0
2009-05-28 15:20:00,22.88,22.9,22.72,22.79,402700.0,17.6619,17.6774,17.5384,17.5924,402700.0
2009-05-28 15:30:00,22.79,22.8,22.69,22.77,386400.0,17.5924,17.6002,17.5152,17.577,386400.0
2009-05-28 15:40:00,22.76,22.83,22.72,22.75,649400.0,17.5693,17.6233,17.5384,17.5616,649400.0
2009-05-28 15:50:00,22.75,22.8,22.67,22.77,791000.0,17.5616,17.6002,17.4998,17.577,791000.0
2009-05-29 09:30:00,23.1,23.24,23.04,23.13,478000.0,17.8317,17.9398,17.7854,17.8549,478000.0
2009-05-29 09:40:00,23.13,23.25,22.9,22.99,689800.0,17.8549,17.9475,17.6774,17.7468,689800.0
2009-05-29 09:50:00,22.98,23.14,22.87,23.06,417400.0,17.7391,17.8626,17.6542,17.8009,417400.0
2009-05-29 10:00:00,23.06,23.19,23.0,23.03,419000.0,17.8009,17.9012,17.7545,17.7777,419000.0
2009-05-29 10:10:00,23.03,23.23,23.01,23.18,579000.0,17.7777,17.9321,17.7623,17.8935,579000.0
2009-05-29 10:20:00,23.17,23.21,23.13,23.16,374800.0,17.8858,17.9167,17.8549,17.8781,374800.0
2009-05-29 10:30:00,23.16,23.17,23.01,23.07,481300.0,17.8781,17.8858,17.7623,17.8086,481300.0
2009-05-29 10:40:00,23.08,23.17,22.99,23.02,368300.0,17.8163,17.8858,17.7468,17.77,368300.0
2009-05-29 10:50:00,23.02,23.14,22.99,23.1,294600.0,17.77,17.8626,17.7468,17.8317,294600.0
2009-05-29 11:00:00,23.09,23.15,23.04,23.06,207300.0,17.824,17.8703,17.7854,17.8009,207300.0
2009-05-29 11:10:00,23.05,23.08,23.0,23.0,154800.0,17.7931,17.8163,17.7545,17.7545,154800.0
2009-05-29 11:20:00,23.0,23.12,22.97,23.0,333300.0,17.7545,17.8472,17.7314,17.7545,333300.0
2009-05-29 11:30:00,23.0,23.08,22.97,22.98,296800.0,17.7545,17.8163,17.7314,17.7391,296800.0
2009-05-29 11:40:00,22.98,23.11,22.95,23.06,218200.0,17.7391,17.8395,17.716,17.8009,218200.0
2009-05-29 11:50:00,23.07,23.12,22.95,22.96,196800.0,17.8086,17.8472,17.716,17.7237,196800.0
2009-05-29 12:00:00,22.97,23.13,22.97,23.09,133500.0,17.7314,17.8549,17.7314,17.824,133500.0
2009-05-29 12:10:00,23.09,23.13,23.08,23.11,104000.0,17.824,17.8549,17.8163,17.8395,104000.0
2009-05-29 12:20:00,23.11,23.11,22.98,23.03,157400.0,17.8395,17.8395,17.7391,17.7777,157400.0
2009-05-29 12:30:00,23.02,23.07,22.95,22.97,303400.0,17.77,17.8086,17.716,17.7314,303400.0
2009-05-29 12:40:00,22.96,23.05,22.93,23.0,257700.0,17.7237,17.7931,17.7005,17.7545,257700.0
2009-05-29 12:50:00,22.99,23.04,22.98,23.03,165900.0,17.7468,17.7854,17.7391,17.7777,165900.0
2009-05-29 13:00:00,23.03,23.1,23.02,23.05,179400.0,17.7777,17.8317,17.77,17.7931,179400.0
2009-05-29 13:10:00,23.05,23.13,23.03,23.1,189700.0,17.7931,17.8549,17.7777,17.8317,189700.0
2009-05-29 13:20:00,23.1,23.11,23.0,23.01,307600.0,17.8317,17.8395,17.7545,17.7623,307600.0
2009-05-29 13:30:00,23.01,23.05,22.89,22.9,490400.0,17.7623,17.7931,17.6696,17.6774,490400.0
2009-05-29 13:40:00,22.9,22.96,22.88,22.96,515700.0,17.6774,17.7237,17.6619,17.7237,515700.0
2009-05-29 13:50:00,22.96,23.01,22.89,23.0,529000.0,17.7237,17.7623,17.6696,17.7545,529000.0
2009-05-29 14:00:00,23.0,23.01,22.98,22.99,305000.0,17.7545,17.7623,17.7391,17.7468,305000.0
2009-05-29 14:10:00,22.99,23.02,22.98,23.0,237900.0,17.7468,17.77,17.7391,17.7545,237900.0
2009-05-29 14:20:00,23.0,23.06,22.94,22.99,527100.0,17.7545,17.8009,17.7082,17.7468,527100.0
2009-05-29 14:30:00,22.98,23.0,22.9,22.9,309300.0,17.7391,17.7545,17.6774,17.6774,309300.0
2009-05-29 14:40:00,22.91,22.93,22.78,22.79,243200.0,17.6851,17.7005,17.5847,17.5924,243200.0
2009-05-29 14:50:00,22.8,22.82,22.73,22.8,340300.0,17.6002,17.6156,17.5461,17.6002,340300.0
2009-05-29 15:00:00,22.79,22.84,22.7,22.78,415000.0,17.5924,17.631,17.523,17.5847,415000.0
2009-05-29 15:10:00,22.78,22.85,22.76,22.84,337200.0,17.5847,17.6388,17.5693,17.631,337200.0
2009-05-29 15:20:00,22.84,22.88,22.75,22.86,432300.0,17.631,17.6619,17.5616,17.6465,432300.0
2009-05-29 15:30:00,22.86,22.88,22.76,22.85,353900.0,17.6465,17.6619,17.5693,17.6388,353900.0
2009-05-29 15:40:00,22.85,22.9,22.83,22.86,530200.0,17.6388,17.6774,17.6233,17.6465,530200.0
2009-05-29 15:50:00,22.86,22.97,22.8,22.97,1599400.0,17.6465,17.7314,17.6002,17.7314,1599400.0
2009-06-01 09:30:00,23.65,23.98,23.65,23.76,807200.0,18.2563,18.511,18.2563,18.3412,807200.0
2009-06-01 09:40:00,23.76,24.01,23.75,23.96,960400.0,18.3412,18.5342,18.3335,18.4956,960400.0
2009-06-01 09:50:00,23.97,24.16,23.97,24.13,717000.0,18.5033,18.65,18.5033,18.6268,717000.0
2009-06-01 10:00:00,24.14,24.23,24.12,24.15,764100.0,18.6346,18.704,18.6191,18.6423,764100.0
2009-06-01 10:10:00,24.15,24.28,24.14,24.24,718200.0,18.6423,18.7426,18.6346,18.7117,718200.0
2009-06-01 10:20:00,24.24,24.26,24.02,24.02,777800.0,18.7117,18.7272,18.5419,18.5419,777800.0
2009-06-01 10:30:00,24.02,24.09,23.99,24.06,582900.0,18.5419,18.596,18.5188,18.5728,582900.0
2009-06-01 10:40:00,24.06,24.07,23.9,23.99,471000.0,18.5728,18.5805,18.4493,18.5188,471000.0
2009-06-01 10:50:00,23.99,24.07,23.95,24.04,289600.0,18.5188,18.5805,18.4879,18.5574,289600.0
2009-06-01 11:00:00,24.04,24.18,24.04,24.14,474800.0,18.5574,18.6654,18.5574,18.6346,474800.0
2009-06-01 11:10:00,24.13,24.2,24.09,24.18,421200.0,18.6268,18.6809,18.596,18.6654,421200.0
2009-06-01 11:20:00,24.18,24.25,24.17,24.17,290200.0,18.6654,18.7195,18.6577,18.6577,290200.0
2009-06-01 11:30:00,24.17,24.18,24.06,24.08,333700.0,18.6577,18.6654,18.5728,18.5882,333700.0
2009-06-01 11:40:00,24.08,24.15,24.06,24.12,172000.0,18.5882,18.6423,18.5728,18.6191,172000.0
2009-06-01 11:50:00,24.12,24.19,24.03,24.18,354500.0,18.6191,18.6732,18.5496,18.6654,354500.0
2009-06-01 12:00:00,24.18,24.21,24.06,24.06,328400.0,18.6654,18.6886,18.5728,18.5728,328400.0
2009-06-01 12:10:00,24.06,24.07,23.96,23.98,272500.0,18.5728,18.5805,18.4956,18.511,272500.0
2009-06-01 12:20:00,23.97,24.02,23.93,23.99,230400.0,18.5033,18.5419,18.4724,18.5188,230400.0
2009-06-01 12:30:00,24.0,24.02,23.96,23.97,185300.0,18.5265,18.5419,18.4956,18.5033,185300.0
2009-06-01 12:40:00,23.97,23.97,23.9,23.93,332700.0,18.5033,18.5033,18.4493,18.4724,332700.0
2009-06-01 12:50:00,23.94,23.96,23.84,23.88,322300.0,18.4802,18.4956,18.403,18.4339,322300.0
2009-06-01 13:00:00,23.88,23.89,23.82,23.83,179700.0,18.4339,18.4416,18.3875,18.3953,179700.0
2009-06-01 13:10:00,23.83,23.83,23.77,23.78,173300.0,18.3953,18.3953,18.3489,18.3567,173300.0
2009-06-01 13:20:00,23.78,23.82,23.78,23.82,129800.0,18.3567,18.3875,18.3567,18.3875,129800.0
2009-06-01 13:30:00,23.83,23.88,23.82,23.88,178400.0,18.3953,18.4339,18.3875,18.4339,178400.0
2009-06-01 13:40:00,23.88,23.92,23.84,23.89,224600.0,18.4339,18.4647,18.403,18.4416,224600.0
2009-06-01 13:50:00,23.89,23.93,23.89,23.91,307500.0,18.4416,18.4724,18.4416,18.457,307500.0
2009-06-01 14:00:00,23.91,23.95,23.85,23.85,361300.0,18.457,18.4879,18.4107,18.4107,361300.0
2009-06-01 14:10:00,23.85,23.95,23.85,23.94,283800.0,18.4107,18.4879,18.4107,18.4802,283800.0
2009-06-01 14:20:00,23.93,23.95,23.91,23.91,253500.0,18.4724,18.4879,18.457,18.457,253500.0
2009-06-01 14:30:00,23.92,23.93,23.86,23.89,397700.0,18.4647,18.4724,18.4184,18.4416,397700.0
2009-06-01 14:40:00,23.89,23.99,23.86,23.97,696000.0,18.4416,18.5188,18.4184,18.5033,696000.0
2009-06-01 14:50:00,23.97,23.97,23.86,23.89,342500.0,18.5033,18.5033,18.4184,18.4416,342500.0
2009-06-01 15:00:00,23.89,23.91,23.83,23.88,271400.0,18.4416,18.457,18.3953,18.4339,271400.0
2009-06-01 15:10:00,23.88,23.89,23.72,23.75,447200.0,18.4339,18.4416,18.3103,18.3335,447200.0
2009-06-01 15:20:00,23.74,23.91,23.74,23.9,581400.0,18.3258,18.457,18.3258,18.4493,581400.0
2009-06-01 15:30:00,23.91,23.93,23.87,23.91,361000.0,18.457,18.4724,18.4261,18.457,361000.0
2009-06-01 15:40:00,23.91,23.95,23.82,23.88,572400.0,18.457,18.4879,18.3875,18.4339,572400.0
2009-06-01 15:50:00,23.88,24.0,23.81,23.91,1239300.0,18.4339,18.5265,18.3798,18.457,1239300.0
2009-06-02 09:30:00,23.71,23.89,23.53,23.62,438900.0,18.3026,18.4416,18.1637,18.2331,438900.0
2009-06-02 09:40:00,23.61,23.86,23.57,23.73,647500.0,18.2254,18.4184,18.1946,18.3181,647500.0
2009-06-02 09:50:00,23.73,23.8,23.68,23.79,361100.0,18.3181,18.3721,18.2795,18.3644,361100.0
2009-06-02 10:00:00,23.79,23.99,23.79,23.93,775700.0,18.3644,18.5188,18.3644,18.4724,775700.0
2009-06-02 10:10:00,23.93,24.0,23.76,23.78,483500.0,18.4724,18.5265,18.3412,18.3567,483500.0
2009-06-02 10:20:00,23.78,23.92,23.7,23.91,385700.0,18.3567,18.4647,18.2949,18.457,385700.0
2009-06-02 10:30:00,23.91,23.96,23.84,23.9,372500.0,18.457,18.4956,18.403,18.4493,372500.0
2009-06-02 10:40:00,23.9,23.99,23.88,23.91,553500.0,18.4493,18.5188,18.4339,18.457,553500.0
2009-06-02 10:50:00,23.9,23.91,23.81,23.86,417400.0,18.4493,18.457,18.3798,18.4184,417400.0
2009-06-02 11:00:00,23.88,23.89,23.78,23.79,305300.0,18.4339,18.4416,18.3567,18.3644,305300.0
2009-06-02 11:10:00,23.8,23.8,23.68,23.72,296600.0,18.3721,18.3721,18.2795,18.3103,296600.0
2009-06-02 11:20:00,23.71,23.78,23.61,23.61,213400.0,18.3026,18.3567,18.2254,18.2254,213400.0
2009-06-02 11:30:00,23.61,23.64,23.4,23.41,311600.0,18.2254,18.2486,18.0633,18.071,311600.0
2009-06-02 11:40:00,23.41,23.54,23.4,23.45,184800.0,18.071,18.1714,18.0633,18.1019,184800.0
2009-06-02 11:50:00,23.44,23.5,23.42,23.43,259700.0,18.0942,18.1405,18.0788,18.0865,259700.0
2009-06-02 12:00:00,23.44,23.54,23.43,23.48,311200.0,18.0942,18.1714,18.0865,18.1251,311200.0
2009-06-02 12:10:00,23.48,23.49,23.43,23.47,116200.0,18.1251,18.1328,18.0865,18.1174,116200.0
2009-06-02 12:20:00,23.47,23.48,23.33,23.35,180000.0,18.1174,18.1251,18.0093,18.0247,180000.0
2009-06-02 12:30:00,23.36,23.48,23.32,23.47,136900.0,18.0324,18.1251,18.0016,18.1174,136900.0
2009-06-02 12:40:00,23.47,23.49,23.42,23.48,108800.0,18.1174,18.1328,18.0788,18.1251,108800.0
2009-06-02 12:50:00,23.48,23.57,23.46,23.57,232400.0,18.1251,18.1946,18.1096,18.1946,232400.0
2009-06-02 13:00:00,23.56,23.57,23.48,23.52,191500.0,18.1868,18.1946,18.1251,18.156,191500.0
2009-06-02 13:10:00,23.51,23.55,23.5,23.54,170400.0,18.1482,18.1791,18.1405,18.1714,170400.0
2009-06-02 13:20:00,23.53,23.64,23.52,23.64,196100.0,18.1637,18.2486,18.156,18.2486,196100.0
2009-06-02 13:30:00,23.64,23.7,23.63,23.64,266000.0,18.2486,18.2949,18.2409,18.2486,266000.0
2009-06-02 13:40:00,23.64,23.71,23.62,23.7,190500.0,18.2486,18.3026,18.2331,18.2949,190500.0
2009-06-02 13:50:00,23.7,23.7,23.61,23.62,120300.0,18.2949,18.2949,18.2254,18.2331,120300.0
2009-06-02 14:00:00,23.62,23.62,23.52,23.57,235800.0,18.2331,18.2331,18.156,18.1946,235800.0
2009-06-02 14:10:00,23.56,23.72,23.55,23.65,304300.0,18.1868,18.3103,18.1791,18.2563,304300.0
2009-06-02 14:20:00,23.65,23.7,23.62,23.63,243800.0,18.2563,18.2949,18.2331,18.2409,243800.0
2009-06-02 14:30:00,23.63,23.63,23.56,23.62,209100.0,18.2409,18.2409,18.1868,18.2331,209100.0
2009-06-02 14:40:00,23.62,23.69,23.59,23.6,287900.0,18.2331,18.2872,18.21,18.2177,287900.0
2009-06-02 14:50:00,23.6,23.61,23.57,23.59,152100.0,18.2177,18.2254,18.1946,18.21,152100.0
2009-06-02 15:00:00,23.59,23.65,23.58,23.65,291500.0,18.21,18.2563,18.2023,18.2563,291500.0
2009-06-02 15:10:00,23.65,23.65,23.58,23.61,254300.0,18.2563,18.2563,18.2023,18.2254,254300.0
2009-06-02 15:20:00,23.61,23.69,23.57,23.59,375700.0,18.2254,18.2872,18.1946,18.21,375700.0
2009-06-02 15:30:00,23.58,23.7,23.56,23.69,348500.0,18.2023,18.2949,18.1868,18.2872,348500.0
2009-06-02 15:40:00,23.69,23.73,23.64,23.73,451000.0,18.2872,18.3181,18.2486,18.3181,451000.0
2009-06-02 15:50:00,23.73,23.74,23.59,23.65,739600.0,18.3181,18.3258,18.21,18.2563,739600.0
2009-06-03 09:30:00,23.26,23.44,22.75,22.85,684600.0,17.9553,18.0942,17.5616,17.6388,684600.0
2009-06-03 09:40:00,22.85,22.85,22.6,22.66,544400.0,17.6388,17.6388,17.4458,17.4921,544400.0
2009-06-03 09:50:00,22.66,22.66,22.49,22.64,655900.0,17.4921,17.4921,17.3609,17.4767,655900.0
2009-06-03 10:00:00,22.65,22.69,22.54,22.67,624000.0,17.4844,17.5152,17.3995,17.4998,624000.0
2009-06-03 10:10:00,22.67,22.75,22.63,22.66,378800.0,17.4998,17.5616,17.4689,17.4921,378800.0
2009-06-03 10:20:00,22.65,22.71,22.55,22.68,607800.0,17.4844,17.5307,17.4072,17.5075,607800.0
2009-06-03 10:30:00,22.68,22.68,22.39,22.5,817700.0,17.5075,17.5075,17.2837,17.3686,817700.0
2009-06-03 10:40:00,22.5,22.55,22.47,22.51,400800.0,17.3686,17.4072,17.3454,17.3763,400800.0
2009-06-03 10:50:00,22.51,22.63,22.5,22.61,250500.0,17.3763,17.4689,17.3686,17.4535,250500.0
2009-06-03 11:00:00,22.61,22.61,22.56,22.6,191400.0,17.4535,17.4535,17.4149,17.4458,191400.0
2009-06-03 11:10:00,22.59,22.65,22.52,22.53,329700.0,17.4381,17.4844,17.384,17.3917,329700.0
2009-06-03 11:20:00,22.54,22.59,22.51,22.52,289300.0,17.3995,17.4381,17.3763,17.384,289300.0
2009-06-03 11:30:00,22.52,22.53,22.5,22.51,552700.0,17.384,17.3917,17.3686,17.3763,552700.0
2009-06-03 11:40:00,22.51,22.56,22.5,22.52,322400.0,17.3763,17.4149,17.3686,17.384,322400.0
2009-06-03 11:50:00,22.51,22.53,22.44,22.49,337100.0,17.3763,17.3917,17.3223,17.3609,337100.0
2009-06-03 12:00:00,22.48,22.53,22.47,22.51,296500.0,17.3531,17.3917,17.3454,17.3763,296500.0
2009-06-03 12:10:00,22.51,22.52,22.48,22.49,164100.0,17.3763,17.384,17.3531,17.3609,164100.0
2009-06-03 12:20:00,22.49,22.5,22.4,22.41,238500.0,17.3609,17.3686,17.2914,17.2991,238500.0
2009-06-03 12:30:00,22.41,22.44,22.33,22.37,220800.0,17.2991,17.3223,17.2374,17.2682,220800.0
2009-06-03 12:40:00,22.38,22.4,22.3,22.3,141900.0,17.2759,17.2914,17.2142,17.2142,141900.0
2009-06-03 12:50:00,22.3,22.31,22.27,22.3,252800.0,17.2142,17.2219,17.191,17.2142,252800.0
2009-06-03 13:00:00,22.3,22.3,22.25,22.29,261200.0,17.2142,17.2142,17.1756,17.2065,261200.0
2009-06-03 13:10:00,22.29,22.34,22.29,22.33,231700.0,17.2065,17.2451,17.2065,17.2374,231700.0
2009-06-03 13:20:00,22.33,22.34,22.29,22.31,182800.0,17.2374,17.2451,17.2065,17.2219,182800.0
2009-06-03 13:30:00,22.32,22.33,22.24,22.25,216800.0,17.2296,17.2374,17.1679,17.1756,216800.0
2009-06-03 13:40:00,22.25,22.26,22.1,22.1,397300.0,17.1756,17.1833,17.0598,17.0598,397300.0
2009-06-03 13:50:00,22.1,22.19,22.09,22.18,305700.0,17.0598,17.1293,17.0521,17.1216,305700.0
2009-06-03 14:00:00,22.18,22.24,22.17,22.23,254900.0,17.1216,17.1679,17.1138,17.1602,254900.0
2009-06-03 14:10:00,22.23,22.24,22.17,22.22,281500.0,17.1602,17.1679,17.1138,17.1524,281500.0
2009-06-03 14:20:00,22.22,22.32,22.22,22.31,351600.0,17.1524,17.2296,17.1524,17.2219,351600.0
2009-06-03 14:30:00,22.3,22.31,22.25,22.26,135200.0,17.2142,17.2219,17.1756,17.1833,135200.0
2009-06-03 14:40:00,22.26,22.34,22.25,22.34,194900.0,17.1833,17.2451,17.1756,17.2451,194900.0
2009-06-03 14:50:00,22.33,22.45,22.33,22.39,289400.0,17.2374,17.33,17.2374,17.2837,289400.0
2009-06-03 15:00:00,22.4,22.43,22.34,22.42,260300.0,17.2914,17.3145,17.2451,17.3068,260300.0
2009-06-03 15:10:00,22.42,22.44,22.32,22.37,287900.0,17.3068,17.3223,17.2296,17.2682,287900.0
2009-06-03 15:20:00,22.37,22.42,22.33,22.33,346100.0,17.2682,17.3068,17.2374,17.2374,346100.0
2009-06-03 15:30:00,22.33,22.41,22.29,22.35,416900.0,17.2374,17.2991,17.2065,17.2528,416900.0
2009-06-03 15:40:00,22.35,22.53,22.35,22.52,580300.0,17.2528,17.3917,17.2528,17.384,580300.0
2009-06-03 15:50:00,22.53,22.57,22.44,22.57,923300.0,17.3917,17.4226,17.3223,17.4226,923300.0
2009-06-04 09:30:00,22.94,23.28,22.89,23.18,796800.0,17.7082,17.9707,17.6696,17.8935,796800.0
2009-06-04 09:40:00,23.17,23.2,22.82,22.84,458200.0,17.8858,17.9089,17.6156,17.631,458200.0
2009-06-04 09:50:00,22.84,22.97,22.79,22.9,672600.0,17.631,17.7314,17.5924,17.6774,672600.0
2009-06-04 10:00:00,22.9,22.98,22.74,22.78,782800.0,17.6774,17.7391,17.5538,17.5847,782800.0
2009-06-04 10:10:00,22.77,22.85,22.7,22.85,577600.0,17.577,17.6388,17.523,17.6388,577600.0
2009-06-04 10:20:00,22.86,23.01,22.85,22.96,471500.0,17.6465,17.7623,17.6388,17.7237,471500.0
2009-06-04 10:30:00,22.95,22.95,22.7,22.72,557200.0,17.716,17.716,17.523,17.5384,557200.0
2009-06-04 10:40:00,22.72,22.92,22.71,22.92,428700.0,17.5384,17.6928,17.5307,17.6928,428700.0
2009-06-04 10:50:00,22.91,22.95,22.87,22.89,323900.0,17.6851,17.716,17.6542,17.6696,323900.0
2009-06-04 11:00:00,22.9,23.0,22.9,22.96,251200.0,17.6774,17.7545,17.6774,17.7237,251200.0
2009-06-04 11:10:00,22.96,23.11,22.95,23.08,212700.0,17.7237,17.8395,17.716,17.8163,212700.0
2009-06-04 11:20:00,23.08,23.19,23.04,23.14,328200.0,17.8163,17.9012,17.7854,17.8626,328200.0
2009-06-04 11:30:00,23.13,23.15,23.1,23.15,176000.0,17.8549,17.8703,17.8317,17.8703,176000.0
2009-06-04 11:40:00,23.15,23.15,23.09,23.12,139800.0,17.8703,17.8703,17.824,17.8472,139800.0
2009-06-04 11:50:00,23.13,23.14,23.0,23.0,127700.0,17.8549,17.8626,17.7545,17.7545,127700.0
2009-06-04 12:00:00,23.0,23.01,22.92,22.97,156400.0,17.7545,17.7623,17.6928,17.7314,156400.0
2009-06-04 12:10:00,22.97,23.01,22.91,22.99,185600.0,17.7314,17.7623,17.6851,17.7468,185600.0
2009-06-04 12:20:00,23.0,23.0,22.98,23.0,161500.0,17.7545,17.7545,17.7391,17.7545,161500.0
2009-06-04 12:30:00,22.99,23.0,22.98,22.98,89000.0,17.7468,17.7545,17.7391,17.7391,89000.0
2009-06-04 12:40:00,22.98,23.01,22.97,22.97,258200.0,17.7391,17.7623,17.7314,17.7314,258200.0
2009-06-04 12:50:00,22.98,23.0,22.96,22.99,152700.0,17.7391,17.7545,17.7237,17.7468,152700.0
2009-06-04 13:00:00,23.0,23.01,22.93,22.99,236800.0,17.7545,17.7623,17.7005,17.7468,236800.0
2009-06-04 13:10:00,22.99,23.0,22.88,22.97,549600.0,17.7468,17.7545,17.6619,17.7314,549600.0
2009-06-04 13:20:00,22.98,23.0,22.96,22.99,455100.0,17.7391,17.7545,17.7237,17.7468,455100.0
2009-06-04 13:30:00,22.99,23.04,22.98,23.03,499800.0,17.7468,17.7854,17.7391,17.7777,499800.0
2009-06-04 13:40:00,23.03,23.05,22.98,23.05,307300.0,17.7777,17.7931,17.7391,17.7931,307300.0
2009-06-04 13:50:00,23.05,23.05,22.98,23.0,347200.0,17.7931,17.7931,17.7391,17.7545,347200.0
2009-06-04 14:00:00,23.0,23.01,22.98,23.0,360600.0,17.7545,17.7623,17.7391,17.7545,360600.0
2009-06-04 14:10:00,22.99,23.0,22.95,23.0,217200.0,17.7468,17.7545,17.716,17.7545,217200.0
2009-06-04 14:20:00,23.0,23.0,22.97,22.98,313700.0,17.7545,17.7545,17.7314,17.7391,313700.0
2009-06-04 14:30:00,22.98,22.99,22.9,22.91,299300.0,17.7391,17.7468,17.6774,17.6851,299300.0
2009-06-04 14:40:00,22.91,22.94,22.88,22.9,538000.0,17.6851,17.7082,17.6619,17.6774,538000.0
2009-06-04 14:50:00,22.9,22.93,22.84,22.91,485400.0,17.6774,17.7005,17.631,17.6851,485400.0
2009-06-04 15:00:00,22.9,22.94,22.86,22.9,431200.0,17.6774,17.7082,17.6465,17.6774,431200.0
2009-06-04 15:10:00,22.9,22.93,22.88,22.88,395900.0,17.6774,17.7005,17.6619,17.6619,395900.0
2009-06-04 15:20:00,22.89,22.96,22.89,22.93,267900.0,17.6696,17.7237,17.6696,17.7005,267900.0
2009-06-04 15:30:00,22.93,22.96,22.89,22.93,433500.0,17.7005,17.7237,17.6696,17.7005,433500.0
2009-06-04 15:40:00,22.93,22.96,22.86,22.86,741800.0,17.7005,17.7237,17.6465,17.6465,741800.0
2009-06-04 15:50:00,22.86,22.91,22.81,22.85,1463100.0,17.6465,17.6851,17.6079,17.6388,1463100.0
2009-06-05 09:30:00,23.44,23.44,22.94,23.0,908600.0,18.0942,18.0942,17.7082,17.7545,908600.0
2009-06-05 09:40:00,23.0,23.0,22.49,22.59,966600.0,17.7545,17.7545,17.3609,17.4381,966600.0
2009-06-05 09:50:00,22.57,22.68,22.53,22.63,751700.0,17.4226,17.5075,17.3917,17.4689,751700.0
2009-06-05 10:00:00,22.63,22.77,22.48,22.49,835100.0,17.4689,17.577,17.3531,17.3609,835100.0
2009-06-05 10:10:00,22.49,22.51,22.23,22.4,699400.0,17.3609,17.3763,17.1602,17.2914,699400.0
2009-06-05 10:20:00,22.39,22.62,22.39,22.6,682000.0,17.2837,17.4612,17.2837,17.4458,682000.0
2009-06-05 10:30:00,22.59,22.62,22.5,22.59,840000.0,17.4381,17.4612,17.3686,17.4381,840000.0
2009-06-05 10:40:00,22.59,22.83,22.58,22.83,697600.0,17.4381,17.6233,17.4303,17.6233,697600.0
2009-06-05 10:50:00,22.83,22.88,22.75,22.82,509400.0,17.6233,17.6619,17.5616,17.6156,509400.0
2009-06-05 11:00:00,22.83,23.03,22.82,22.99,456400.0,17.6233,17.7777,17.6156,17.7468,456400.0
2009-06-05 11:10:00,22.99,23.0,22.83,22.89,484400.0,17.7468,17.7545,17.6233,17.6696,484400.0
2009-06-05 11:20:00,22.88,22.99,22.81,22.91,336600.0,17.6619,17.7468,17.6079,17.6851,336600.0
2009-06-05 11:30:00,22.9,22.91,22.73,22.85,241900.0,17.6774,17.6851,17.5461,17.6388,241900.0
2009-06-05 11:40:00,22.84,22.97,22.79,22.96,237800.0,17.631,17.7314,17.5924,17.7237,237800.0
2009-06-05 11:50:00,22.96,23.07,22.89,23.04,280900.0,17.7237,17.8086,17.6696,17.7854,280900.0
2009-06-05 12:00:00,23.04,23.06,23.0,23.0,135400.0,17.7854,17.8009,17.7545,17.7545,135400.0
2009-06-05 12:10:00,23.0,23.04,22.94,23.0,236800.0,17.7545,17.7854,17.7082,17.7545,236800.0
2009-06-05 12:20:00,23.0,23.12,22.97,23.07,194400.0,17.7545,17.8472,17.7314,17.8086,194400.0
2009-06-05 12:30:00,23.08,23.11,23.04,23.1,169400.0,17.8163,17.8395,17.7854,17.8317,169400.0
2009-06-05 12:40:00,23.09,23.11,23.03,23.11,140600.0,17.824,17.8395,17.7777,17.8395,140600.0
2009-06-05 12:50:00,23.11,23.16,23.09,23.15,149900.0,17.8395,17.8781,17.824,17.8703,149900.0
2009-06-05 13:00:00,23.15,23.21,23.14,23.17,236200.0,17.8703,17.9167,17.8626,17.8858,236200.0
2009-06-05 13:10:00,23.17,23.17,22.95,23.04,348700.0,17.8858,17.8858,17.716,17.7854,348700.0
2009-06-05 13:20:00,23.03,23.12,23.03,23.1,335600.0,17.7777,17.8472,17.7777,17.8317,335600.0
2009-06-05 13:30:00,23.1,23.12,23.07,23.08,129100.0,17.8317,17.8472,17.8086,17.8163,129100.0
2009-06-05 13:40:00,23.09,23.17,23.08,23.14,161000.0,17.824,17.8858,17.8163,17.8626,161000.0
2009-06-05 13:50:00,23.14,23.14,23.04,23.06,252800.0,17.8626,17.8626,17.7854,17.8009,252800.0
2009-06-05 14:00:00,23.07,23.09,22.86,22.9,479900.0,17.8086,17.824,17.6465,17.6774,479900.0
2009-06-05 14:10:00,22.9,22.9,22.78,22.83,377700.0,17.6774,17.6774,17.5847,17.6233,377700.0
2009-06-05 14:20:00,22.82,22.88,22.77,22.86,423200.0,17.6156,17.6619,17.577,17.6465,423200.0
2009-06-05 14:30:00,22.86,22.9,22.79,22.88,560900.0,17.6465,17.6774,17.5924,17.6619,560900.0
2009-06-05 14:40:00,22.88,22.96,22.87,22.96,321800.0,17.6619,17.7237,17.6542,17.7237,321800.0
2009-06-05 14:50:00,22.95,22.98,22.93,22.94,295500.0,17.716,17.7391,17.7005,17.7082,295500.0
2009-06-05 15:00:00,22.94,22.95,22.81,22.81,567500.0,17.7082,17.716,17.6079,17.6079,567500.0
2009-06-05 15:10:00,22.8,22.85,22.73,22.75,491600.0,17.6002,17.6388,17.5461,17.5616,491600.0
2009-06-05 15:20:00,22.75,22.77,22.68,22.68,421600.0,17.5616,17.577,17.5075,17.5075,421600.0
2009-06-05 15:30:00,22.68,22.89,22.68,22.86,418900.0,17.5075,17.6696,17.5075,17.6465,418900.0
2009-06-05 15:40:00,22.88,22.9,22.72,22.75,484900.0,17.6619,17.6774,17.5384,17.5616,484900.0
2009-06-05 15:50:00,22.75,22.86,22.75,22.85,652500.0,17.5616,17.6465,17.5616,17.6388,652500.0
2009-06-08 09:30:00,22.51,22.64,22.32,22.37,794100.0,17.3763,17.4767,17.2296,17.2682,794100.0
2009-06-08 09:40:00,22.36,22.57,22.34,22.51,652600.0,17.2605,17.4226,17.2451,17.3763,652600.0
2009-06-08 09:50:00,22.52,22.62,22.44,22.48,393500.0,17.384,17.4612,17.3223,17.3531,393500.0
2009-06-08 10:00:00,22.47,22.49,22.4,22.48,480200.0,17.3454,17.3609,17.2914,17.3531,480200.0
2009-06-08 10:10:00,22.48,22.57,22.47,22.56,429900.0,17.3531,17.4226,17.3454,17.4149,429900.0
2009-06-08 10:20:00,22.55,22.66,22.52,22.6,411000.0,17.4072,17.4921,17.384,17.4458,411000.0
2009-06-08 10:30:00,22.6,22.74,22.6,22.7,483900.0,17.4458,17.5538,17.4458,17.523,483900.0
2009-06-08 10:40:00,22.7,22.73,22.54,22.54,197400.0,17.523,17.5461,17.3995,17.3995,197400.0
2009-06-08 10:50:00,22.55,22.62,22.51,22.56,248900.0,17.4072,17.4612,17.3763,17.4149,248900.0
2009-06-08 11:00:00,22.55,22.59,22.51,22.51,332600.0,17.4072,17.4381,17.3763,17.3763,332600.0
2009-06-08 11:10:00,22.51,22.7,22.5,22.69,396900.0,17.3763,17.523,17.3686,17.5152,396900.0
2009-06-08 11:20:00,22.69,22.73,22.58,22.61,292300.0,17.5152,17.5461,17.4303,17.4535,292300.0
2009-06-08 11:30:00,22.61,22.61,22.56,22.6,207600.0,17.4535,17.4535,17.4149,17.4458,207600.0
2009-06-08 11:40:00,22.6,22.6,22.44,22.46,326800.0,17.4458,17.4458,17.3223,17.3377,326800.0
2009-06-08 11:50:00,22.46,22.49,22.4,22.46,172800.0,17.3377,17.3609,17.2914,17.3377,172800.0
2009-06-08 12:00:00,22.47,22.5,22.38,22.41,190000.0,17.3454,17.3686,17.2759,17.2991,190000.0
2009-06-08 12:10:00,22.41,22.42,22.33,22.4,194300.0,17.2991,17.3068,17.2374,17.2914,194300.0
2009-06-08 12:20:00,22.4,22.53,22.39,22.52,147500.0,17.2914,17.3917,17.2837,17.384,147500.0
2009-06-08 12:30:00,22.52,22.58,22.46,22.55,190000.0,17.384,17.4303,17.3377,17.4072,190000.0
2009-06-08 12:40:00,22.55,22.59,22.51,22.52,142100.0,17.4072,17.4381,17.3763,17.384,142100.0
2009-06-08 12:50:00,22.52,22.56,22.49,22.56,114300.0,17.384,17.4149,17.3609,17.4149,114300.0
2009-06-08 13:00:00,22.55,22.6,22.53,22.56,166300.0,17.4072,17.4458,17.3917,17.4149,166300.0
2009-06-08 13:10:00,22.55,22.62,22.49,22.6,153800.0,17.4072,17.4612,17.3609,17.4458,153800.0
2009-06-08 13:20:00,22.6,22.68,22.6,22.66,211100.0,17.4458,17.5075,17.4458,17.4921,211100.0
2009-06-08 13:30:00,22.66,22.69,22.63,22.67,130100.0,17.4921,17.5152,17.4689,17.4998,130100.0
2009-06-08 13:40:00,22.66,22.79,22.6,22.74,204800.0,17.4921,17.5924,17.4458,17.5538,204800.0
2009-06-08 13:50:00,22.74,22.75,22.68,22.69,129000.0,17.5538,17.5616,17.5075,17.5152,129000.0
2009-06-08 14:00:00,22.69,22.79,22.69,22.7,149800.0,17.5152,17.5924,17.5152,17.523,149800.0
2009-06-08 14:10:00,22.7,22.73,22.63,22.63,155300.0,17.523,17.5461,17.4689,17.4689,155300.0
2009-06-08 14:20:00,22.63,22.65,22.58,22.63,186300.0,17.4689,17.4844,17.4303,17.4689,186300.0
2009-06-08 14:30:00,22.63,22.72,22.63,22.72,148200.0,17.4689,17.5384,17.4689,17.5384,148200.0
2009-06-08 14:40:00,22.71,22.76,22.66,22.74,243800.0,17.5307,17.5693,17.4921,17.5538,243800.0
2009-06-08 14:50:00,22.74,22.76,22.65,22.68,214100.0,17.5538,17.5693,17.4844,17.5075,214100.0
2009-06-08 15:00:00,22.68,22.74,22.64,22.67,203200.0,17.5075,17.5538,17.4767,17.4998,203200.0
2009-06-08 15:10:00,22.67,22.73,22.63,22.72,259500.0,17.4998,17.5461,17.4689,17.5384,259500.0
2009-06-08 15:20:00,22.72,22.89,22.7,22.79,496600.0,17.5384,17.6696,17.523,17.5924,496600.0
2009-06-08 15:30:00,22.8,23.01,22.8,22.91,699800.0,17.6002,17.7623,17.6002,17.6851,699800.0
2009-06-08 15:40:00,22.91,22.99,22.87,22.9,491100.0,17.6851,17.7468,17.6542,17.6774,491100.0
2009-06-08 15:50:00,22.89,22.93,22.78,22.8,754100.0,17.6696,17.7005,17.5847,17.6002,754100.0
2009-06-09 09:30:00,23.27,23.45,23.1,23.2,521300.0,17.963,18.1019,17.8317,17.9089,521300.0
2009-06-09 09:40:00,23.2,23.35,23.11,23.25,626600.0,17.9089,18.0247,17.8395,17.9475,626600.0
2009-06-09 09:50:00,23.25,23.25,23.01,23.05,422000.0,17.9475,17.9475,17.7623,17.7931,422000.0
2009-06-09 10:00:00,23.06,23.18,23.05,23.16,466200.0,17.8009,17.8935,17.7931,17.8781,466200.0
2009-06-09 10:10:00,23.16,23.32,23.14,23.31,586300.0,17.8781,18.0016,17.8626,17.9938,586300.0
2009-06-09 10:20:00,23.3,23.31,23.15,23.23,429200.0,17.9861,17.9938,17.8703,17.9321,429200.0
2009-06-09 10:30:00,23.23,23.26,23.17,23.17,297200.0,17.9321,17.9553,17.8858,17.8858,297200.0
2009-06-09 10:40:00,23.17,23.22,23.07,23.08,332500.0,17.8858,17.9244,17.8086,17.8163,332500.0
2009-06-09 10:50:00,23.08,23.09,22.95,23.0,222700.0,17.8163,17.824,17.716,17.7545,222700.0
2009-06-09 11:00:00,22.99,22.99,22.83,22.94,238300.0,17.7468,17.7468,17.6233,17.7082,238300.0
2009-06-09 11:10:00,22.94,23.01,22.91,22.97,168400.0,17.7082,17.7623,17.6851,17.7314,168400.0
2009-06-09 11:20:00,22.97,23.08,22.94,23.01,199000.0,17.7314,17.8163,17.7082,17.7623,199000.0
2009-06-09 11:30:00,23.01,23.05,22.97,23.01,118000.0,17.7623,17.7931,17.7314,17.7623,118000.0
2009-06-09 11:40:00,23.01,23.03,22.95,22.96,136200.0,17.7623,17.7777,17.716,17.7237,136200.0
2009-06-09 11:50:00,22.96,22.96,22.87,22.89,120300.0,17.7237,17.7237,17.6542,17.6696,120300.0
2009-06-09 12:00:00,22.89,23.04,22.89,23.02,187200.0,17.6696,17.7854,17.6696,17.77,187200.0
2009-06-09 12:10:00,23.03,23.08,23.0,23.06,136700.0,17.7777,17.8163,17.7545,17.8009,136700.0
2009-06-09 12:20:00,23.06,23.19,23.03,23.14,167700.0,17.8009,17.9012,17.7777,17.8626,167700.0
2009-06-09 12:30:00,23.15,23.17,23.13,23.14,115300.0,17.8703,17.8858,17.8549,17.8626,115300.0
2009-06-09 12:40:00,23.14,23.15,23.06,23.11,167500.0,17.8626,17.8703,17.8009,17.8395,167500.0
2009-06-09 12:50:00,23.11,23.14,23.04,23.06,120900.0,17.8395,17.8626,17.7854,17.8009,120900.0
2009-06-09 13:00:00,23.07,23.15,23.03,23.04,187300.0,17.8086,17.8703,17.7777,17.7854,187300.0
2009-06-09 13:10:00,23.03,23.04,22.96,23.04,161700.0,17.7777,17.7854,17.7237,17.7854,161700.0
2009-06-09 13:20:00,23.04,23.1,23.0,23.1,209700.0,17.7854,17.8317,17.7545,17.8317,209700.0
2009-06-09 13:30:00,23.1,23.17,23.07,23.16,198400.0,17.8317,17.8858,17.8086,17.8781,198400.0
2009-06-09 13:40:00,23.16,23.21,23.16,23.16,192800.0,17.8781,17.9167,17.8781,17.8781,192800.0
2009-06-09 13:50:00,23.16,23.3,23.16,23.29,296800.0,17.8781,17.9861,17.8781,17.9784,296800.0
2009-06-09 14:00:00,23.29,23.29,23.22,23.23,254800.0,17.9784,17.9784,17.9244,17.9321,254800.0
2009-06-09 14:10:00,23.23,23.26,23.17,23.26,275100.0,17.9321,17.9553,17.8858,17.9553,275100.0
2009-06-09 14:20:00,23.26,23.3,23.21,23.24,258800.0,17.9553,17.9861,17.9167,17.9398,258800.0
2009-06-09 14:30:00,23.24,23.32,23.24,23.27,296800.0,17.9398,18.0016,17.9398,17.963,296800.0
2009-06-09 14:40:00,23.27,23.32,23.18,23.22,283700.0,17.963,18.0016,17.8935,17.9244,283700.0
2009-06-09 14:50:00,23.22,23.24,23.14,23.16,416400.0,17.9244,17.9398,17.8626,17.8781,416400.0
2009-06-09 15:00:00,23.17,23.2,23.12,23.18,575800.0,17.8858,17.9089,17.8472,17.8935,575800.0
2009-06-09 15:10:00,23.18,23.18,23.08,23.14,395100.0,17.8935,17.8935,17.8163,17.8626,395100.0
2009-06-09 15:20:00,23.15,23.15,23.06,23.1,418500.0,17.8703,17.8703,17.8009,17.8317,418500.0
2009-06-09 15:30:00,23.09,23.19,23.06,23.11,366500.0,17.824,17.9012,17.8009,17.8395,366500.0
2009-06-09 15:40:00,23.11,23.12,22.95,23.01,504400.0,17.8395,17.8472,17.716,17.7623,504400.0
2009-06-09 15:50:00,23.0,23.04,22.94,22.96,905300.0,17.7545,17.7854,17.7082,17.7237,905300.0
2009-06-10 09:30:00,23.49,23.68,23.41,23.68,856000.0,18.1328,18.2795,18.071,18.2795,856000.0
2009-06-10 09:40:00,23.67,23.7,23.55,23.56,485400.0,18.2717,18.2949,18.1791,18.1868,485400.0
2009-06-10 09:50:00,23.56,23.74,23.55,23.73,461900.0,18.1868,18.3258,18.1791,18.3181,461900.0
2009-06-10 10:00:00,23.73,23.75,23.54,23.56,565600.0,18.3181,18.3335,18.1714,18.1868,565600.0
2009-06-10 10:10:00,23.56,23.58,23.16,23.17,804000.0,18.1868,18.2023,17.8781,17.8858,804000.0
2009-06-10 10:20:00,23.18,23.48,23.18,23.39,438700.0,17.8935,18.1251,17.8935,18.0556,438700.0
2009-06-10 10:30:00,23.41,23.57,23.37,23.39,720500.0,18.071,18.1946,18.0402,18.0556,720500.0
2009-06-10 10:40:00,23.39,23.39,23.11,23.22,386400.0,18.0556,18.0556,17.8395,17.9244,386400.0
2009-06-10 10:50:00,23.22,23.35,23.17,23.33,200400.0,17.9244,18.0247,17.8858,18.0093,200400.0
2009-06-10 11:00:00,23.34,23.34,23.14,23.17,366600.0,18.017,18.017,17.8626,17.8858,366600.0
2009-06-10 11:10:00,23.16,23.22,23.09,23.19,223600.0,17.8781,17.9244,17.824,17.9012,223600.0
2009-06-10 11:20:00,23.19,23.39,23.18,23.36,251000.0,17.9012,18.0556,17.8935,18.0324,251000.0
2009-06-10 11:30:00,23.36,23.42,23.34,23.39,205800.0,18.0324,18.0788,18.017,18.0556,205800.0
2009-06-10 11:40:00,23.39,23.42,23.28,23.29,165100.0,18.0556,18.0788,17.9707,17.9784,165100.0
2009-06-10 11:50:00,23.3,23.35,23.25,23.28,126600.0,17.9861,18.0247,17.9475,17.9707,126600.0
2009-06-10 12:00:00,23.28,23.33,23.26,23.26,131900.0,17.9707,18.0093,17.9553,17.9553,131900.0
2009-06-10 12:10:00,23.26,23.31,23.25,23.26,217900.0,17.9553,17.9938,17.9475,17.9553,217900.0
2009-06-10 12:20:00,23.26,23.32,23.2,23.32,175300.0,17.9553,18.0016,17.9089,18.0016,175300.0
2009-06-10 12:30:00,23.32,23.32,23.17,23.23,143600.0,18.0016,18.0016,17.8858,17.9321,143600.0
2009-06-10 12:40:00,23.23,23.25,23.15,23.15,110500.0,17.9321,17.9475,17.8703,17.8703,110500.0
2009-06-10 12:50:00,23.16,23.24,23.15,23.24,73800.0,17.8781,17.9398,17.8703,17.9398,73800.0
2009-06-10 13:00:00,23.23,23.26,23.09,23.18,335600.0,17.9321,17.9553,17.824,17.8935,335600.0
2009-06-10 13:10:00,23.19,23.24,23.1,23.19,266500.0,17.9012,17.9398,17.8317,17.9012,266500.0
2009-06-10 13:20:00,23.19,23.25,23.14,23.21,248300.0,17.9012,17.9475,17.8626,17.9167,248300.0
2009-06-10 13:30:00,23.21,23.22,23.1,23.11,160300.0,17.9167,17.9244,17.8317,17.8395,160300.0
2009-06-10 13:40:00,23.11,23.14,22.97,22.98,234700.0,17.8395,17.8626,17.7314,17.7391,234700.0
2009-06-10 13:50:00,22.98,23.04,22.97,23.04,239800.0,17.7391,17.7854,17.7314,17.7854,239800.0
2009-06-10 14:00:00,23.03,23.04,22.93,23.0,278600.0,17.7777,17.7854,17.7005,17.7545,278600.0
2009-06-10 14:10:00,23.01,23.15,23.0,23.15,233700.0,17.7623,17.8703,17.7545,17.8703,233700.0
2009-06-10 14:20:00,23.15,23.2,23.1,23.13,357700.0,17.8703,17.9089,17.8317,17.8549,357700.0
2009-06-10 14:30:00,23.13,23.17,23.06,23.13,259900.0,17.8549,17.8858,17.8009,17.8549,259900.0
2009-06-10 14:40:00,23.13,23.18,23.1,23.16,158800.0,17.8549,17.8935,17.8317,17.8781,158800.0
2009-06-10 14:50:00,23.16,23.25,23.14,23.21,203200.0,17.8781,17.9475,17.8626,17.9167,203200.0
2009-06-10 15:00:00,23.22,23.24,23.1,23.14,253600.0,17.9244,17.9398,17.8317,17.8626,253600.0
2009-06-10 15:10:00,23.16,23.3,23.16,23.29,516900.0,17.8781,17.9861,17.8781,17.9784,516900.0
2009-06-10 15:20:00,23.29,23.35,23.23,23.25,397400.0,17.9784,18.0247,17.9321,17.9475,397400.0
2009-06-10 15:30:00,23.24,23.36,23.23,23.31,412600.0,17.9398,18.0324,17.9321,17.9938,412600.0
2009-06-10 15:40:00,23.31,23.38,23.28,23.36,434400.0,17.9938,18.0479,17.9707,18.0324,434400.0
2009-06-10 15:50:00,23.36,23.38,23.3,23.37,666600.0,18.0324,18.0479,17.9861,18.0402,666600.0
2009-06-11 09:30:00,23.51,23.75,23.51,23.62,498600.0,18.1482,18.3335,18.1482,18.2331,498600.0
2009-06-11 09:40:00,23.63,23.73,23.46,23.65,463000.0,18.2409,18.3181,18.1096,18.2563,463000.0
2009-06-11 09:50:00,23.64,23.74,23.57,23.59,270000.0,18.2486,18.3258,18.1946,18.21,270000.0
2009-06-11 10:00:00,23.6,23.65,23.5,23.61,331200.0,18.2177,18.2563,18.1405,18.2254,331200.0
2009-06-11 10:10:00,23.62,23.74,23.59,23.73,449700.0,18.2331,18.3258,18.21,18.3181,449700.0
2009-06-11 10:20:00,23.74,23.75,23.62,23.69,265600.0,18.3258,18.3335,18.2331,18.2872,265600.0
2009-06-11 10:30:00,23.69,23.81,23.68,23.8,325300.0,18.2872,18.3798,18.2795,18.3721,325300.0
2009-06-11 10:40:00,23.81,23.88,23.79,23.82,244200.0,18.3798,18.4339,18.3644,18.3875,244200.0
2009-06-11 10:50:00,23.82,23.89,23.75,23.75,452600.0,18.3875,18.4416,18.3335,18.3335,452600.0
2009-06-11 11:00:00,23.74,23.76,23.66,23.71,250500.0,18.3258,18.3412,18.264,18.3026,250500.0
2009-06-11 11:10:00,23.71,23.82,23.7,23.79,204200.0,18.3026,18.3875,18.2949,18.3644,204200.0
2009-06-11 11:20:00,23.79,23.92,23.79,23.92,218600.0,18.3644,18.4647,18.3644,18.4647,218600.0
2009-06-11 11:30:00,23.91,23.95,23.87,23.94,248100.0,18.457,18.4879,18.4261,18.4802,248100.0
2009-06-11 11:40:00,23.95,24.0,23.91,23.96,432500.0,18.4879,18.5265,18.457,18.4956,432500.0
2009-06-11 11:50:00,23.96,24.07,23.95,24.02,246900.0,18.4956,18.5805,18.4879,18.5419,246900.0
2009-06-11 12:00:00,24.03,24.12,24.01,24.08,322100.0,18.5496,18.6191,18.5342,18.5882,322100.0
2009-06-11 12:10:00,24.08,24.14,24.08,24.13,188700.0,18.5882,18.6346,18.5882,18.6268,188700.0
2009-06-11 12:20:00,24.13,24.18,23.98,24.01,555200.0,18.6268,18.6654,18.511,18.5342,555200.0
2009-06-11 12:30:00,24.0,24.07,23.99,24.03,267200.0,18.5265,18.5805,18.5188,18.5496,267200.0
2009-06-11 12:40:00,24.03,24.16,24.01,24.12,327000.0,18.5496,18.65,18.5342,18.6191,327000.0
2009-06-11 12:50:00,24.12,24.31,24.1,24.28,1410400.0,18.6191,18.7658,18.6037,18.7426,1410400.0
2009-06-11 13:00:00,24.28,24.39,24.26,24.29,491700.0,18.7426,18.8275,18.7272,18.7503,491700.0
2009-06-11 13:10:00,24.29,24.39,24.28,24.36,253600.0,18.7503,18.8275,18.7426,18.8044,253600.0
2009-06-11 13:20:00,24.36,24.57,24.36,24.57,628300.0,18.8044,18.9665,18.8044,18.9665,628300.0
2009-06-11 13:30:00,24.57,24.65,24.53,24.57,643800.0,18.9665,19.0282,18.9356,18.9665,643800.0
2009-06-11 13:40:00,24.57,24.6,24.52,24.55,279000.0,18.9665,18.9896,18.9279,18.9511,279000.0
2009-06-11 13:50:00,24.54,24.54,24.41,24.51,283500.0,18.9433,18.9433,18.843,18.9202,283500.0
2009-06-11 14:00:00,24.51,24.54,24.41,24.42,322600.0,18.9202,18.9433,18.843,18.8507,322600.0
2009-06-11 14:10:00,24.42,24.54,24.41,24.53,381800.0,18.8507,18.9433,18.843,18.9356,381800.0
2009-06-11 14:20:00,24.52,24.71,24.51,24.69,830200.0,18.9279,19.0746,18.9202,19.0591,830200.0
2009-06-11 14:30:00,24.7,24.76,24.58,24.64,658800.0,19.0668,19.1132,18.9742,19.0205,658800.0
2009-06-11 14:40:00,24.63,24.63,24.51,24.56,712500.0,19.0128,19.0128,18.9202,18.9588,712500.0
2009-06-11 14:50:00,24.55,24.65,24.5,24.63,501200.0,18.9511,19.0282,18.9125,19.0128,501200.0
2009-06-11 15:00:00,24.63,24.69,24.59,24.65,424000.0,19.0128,19.0591,18.9819,19.0282,424000.0
2009-06-11 15:10:00,24.65,24.72,24.58,24.66,503500.0,19.0282,19.0823,18.9742,19.036,503500.0
2009-06-11 15:20:00,24.66,24.66,24.56,24.56,402500.0,19.036,19.036,18.9588,18.9588,402500.0
2009-06-11 15:30:00,24.55,24.56,24.39,24.47,715900.0,18.9511,18.9588,18.8275,18.8893,715900.0
2009-06-11 15:40:00,24.47,24.54,24.46,24.5,638100.0,18.8893,18.9433,18.8816,18.9125,638100.0
2009-06-11 15:50:00,24.5,24.5,24.24,24.27,1383100.0,18.9125,18.9125,18.7117,18.7349,1383100.0
2009-06-12 09:30:00,23.88,23.93,23.69,23.92,637100.0,18.4339,18.4724,18.2872,18.4647,637100.0
2009-06-12 09:40:00,23.92,23.98,23.81,23.83,523400.0,18.4647,18.511,18.3798,18.3953,523400.0
2009-06-12 09:50:00,23.84,23.89,23.7,23.82,606600.0,18.403,18.4416,18.2949,18.3875,606600.0
2009-06-12 10:00:00,23.82,23.83,23.6,23.63,461100.0,18.3875,18.3953,18.2177,18.2409,461100.0
2009-06-12 10:10:00,23.63,23.79,23.62,23.79,398200.0,18.2409,18.3644,18.2331,18.3644,398200.0
2009-06-12 10:20:00,23.78,23.98,23.77,23.93,482800.0,18.3567,18.511,18.3489,18.4724,482800.0
2009-06-12 10:30:00,23.94,24.05,23.87,24.01,368000.0,18.4802,18.5651,18.4261,18.5342,368000.0
2009-06-12 10:40:00,24.0,24.06,23.95,23.95,268100.0,18.5265,18.5728,18.4879,18.4879,268100.0
2009-06-12 10:50:00,23.95,24.03,23.92,23.98,348000.0,18.4879,18.5496,18.4647,18.511,348000.0
2009-06-12 11:00:00,23.97,23.99,23.82,23.82,317900.0,18.5033,18.5188,18.3875,18.3875,317900.0
2009-06-12 11:10:00,23.83,23.86,23.78,23.84,205800.0,18.3953,18.4184,18.3567,18.403,205800.0
2009-06-12 11:20:00,23.84,23.88,23.77,23.84,276400.0,18.403,18.4339,18.3489,18.403,276400.0
2009-06-12 11:30:00,23.85,24.0,23.84,24.0,209800.0,18.4107,18.5265,18.403,18.5265,209800.0
2009-06-12 11:40:00,24.0,24.0,23.86,23.93,381100.0,18.5265,18.5265,18.4184,18.4724,381100.0
2009-06-12 11:50:00,23.93,23.99,23.93,23.98,144900.0,18.4724,18.5188,18.4724,18.511,144900.0
2009-06-12 12:00:00,23.98,24.01,23.95,24.0,143700.0,18.511,18.5342,18.4879,18.5265,143700.0
2009-06-12 12:10:00,24.0,24.03,23.97,23.99,163900.0,18.5265,18.5496,18.5033,18.5188,163900.0
2009-06-12 12:20:00,24.0,24.0,23.93,23.94,105400.0,18.5265,18.5265,18.4724,18.4802,105400.0
2009-06-12 12:30:00,23.94,23.94,23.83,23.91,252500.0,18.4802,18.4802,18.3953,18.457,252500.0
2009-06-12 12:40:00,23.91,23.99,23.87,23.97,214500.0,18.457,18.5188,18.4261,18.5033,214500.0
2009-06-12 12:50:00,23.97,23.99,23.91,23.99,270900.0,18.5033,18.5188,18.457,18.5188,270900.0
2009-06-12 13:00:00,23.99,24.04,23.92,23.93,268300.0,18.5188,18.5574,18.4647,18.4724,268300.0
2009-06-12 13:10:00,23.94,23.97,23.91,23.91,188700.0,18.4802,18.5033,18.457,18.457,188700.0
2009-06-12 13:20:00,23.91,23.93,23.84,23.84,151700.0,18.457,18.4724,18.403,18.403,151700.0
2009-06-12 13:30:00,23.85,23.9,23.82,23.88,166800.0,18.4107,18.4493,18.3875,18.4339,166800.0
2009-06-12 13:40:00,23.88,23.94,23.85,23.94,218400.0,18.4339,18.4802,18.4107,18.4802,218400.0
2009-06-12 13:50:00,23.93,24.0,23.92,23.97,268800.0,18.4724,18.5265,18.4647,18.5033,268800.0
2009-06-12 14:00:00,23.97,23.99,23.86,23.88,179500.0,18.5033,18.5188,18.4184,18.4339,179500.0
2009-06-12 14:10:00,23.88,23.92,23.87,23.9,139300.0,18.4339,18.4647,18.4261,18.4493,139300.0
2009-06-12 14:20:00,23.9,23.97,23.86,23.87,331900.0,18.4493,18.5033,18.4184,18.4261,331900.0
2009-06-12 14:30:00,23.87,23.95,23.85,23.94,257300.0,18.4261,18.4879,18.4107,18.4802,257300.0
2009-06-12 14:40:00,23.94,24.1,23.94,24.04,503500.0,18.4802,18.6037,18.4802,18.5574,503500.0
2009-06-12 14:50:00,24.04,24.06,24.0,24.06,189700.0,18.5574,18.5728,18.5265,18.5728,189700.0
2009-06-12 15:00:00,24.06,24.13,24.03,24.03,325300.0,18.5728,18.6268,18.5496,18.5496,325300.0
2009-06-12 15:10:00,24.03,24.11,24.03,24.1,196300.0,18.5496,18.6114,18.5496,18.6037,196300.0
2009-06-12 15:20:00,24.1,24.12,24.06,24.08,231500.0,18.6037,18.6191,18.5728,18.5882,231500.0
2009-06-12 15:30:00,24.08,24.1,23.97,23.97,338600.0,18.5882,18.6037,18.5033,18.5033,338600.0
2009-06-12 15:40:00,23.98,24.05,23.94,23.97,691900.0,18.511,18.5651,18.4802,18.5033,691900.0
2009-06-12 15:50:00,23.97,24.01,23.92,24.01,1710400.0,18.5033,18.5342,18.4647,18.5342,1710400.0
2009-06-15 09:30:00,23.51,23.63,23.4,23.47,414400.0,18.1482,18.2409,18.0633,18.1174,414400.0
2009-06-15 09:40:00,23.47,23.49,23.24,23.25,700700.0,18.1174,18.1328,17.9398,17.9475,700700.0
2009-06-15 09:50:00,23.25,23.49,23.22,23.47,388600.0,17.9475,18.1328,17.9244,18.1174,388600.0
2009-06-15 10:00:00,23.46,23.47,23.34,23.43,335500.0,18.1096,18.1174,18.017,18.0865,335500.0
2009-06-15 10:10:00,23.43,23.44,23.25,23.34,287000.0,18.0865,18.0942,17.9475,18.017,287000.0
2009-06-15 10:20:00,23.33,23.33,23.27,23.3,226500.0,18.0093,18.0093,17.963,17.9861,226500.0
2009-06-15 10:30:00,23.3,23.3,23.05,23.05,378500.0,17.9861,17.9861,17.7931,17.7931,378500.0
2009-06-15 10:40:00,23.06,23.19,23.01,23.16,258100.0,17.8009,17.9012,17.7623,17.8781,258100.0
2009-06-15 10:50:00,23.15,23.28,23.15,23.22,210000.0,17.8703,17.9707,17.8703,17.9244,210000.0
2009-06-15 11:00:00,23.23,23.24,23.07,23.11,270000.0,17.9321,17.9398,17.8086,17.8395,270000.0
2009-06-15 11:10:00,23.11,23.19,23.09,23.1,146500.0,17.8395,17.9012,17.824,17.8317,146500.0
2009-06-15 11:20:00,23.12,23.12,23.04,23.1,154000.0,17.8472,17.8472,17.7854,17.8317,154000.0
2009-06-15 11:30:00,23.1,23.17,23.09,23.13,162500.0,17.8317,17.8858,17.824,17.8549,162500.0
2009-06-15 11:40:00,23.12,23.18,23.11,23.14,143600.0,17.8472,17.8935,17.8395,17.8626,143600.0
2009-06-15 11:50:00,23.13,23.15,23.07,23.11,118500.0,17.8549,17.8703,17.8086,17.8395,118500.0
2009-06-15 12:00:00,23.12,23.15,23.06,23.09,102200.0,17.8472,17.8703,17.8009,17.824,102200.0
2009-06-15 12:10:00,23.09,23.09,22.95,22.95,147200.0,17.824,17.824,17.716,17.716,147200.0
2009-06-15 12:20:00,22.96,23.03,22.9,22.91,157700.0,17.7237,17.7777,17.6774,17.6851,157700.0
2009-06-15 12:30:00,22.92,23.04,22.9,23.03,110300.0,17.6928,17.7854,17.6774,17.7777,110300.0
2009-06-15 12:40:00,23.03,23.05,22.99,22.99,105300.0,17.7777,17.7931,17.7468,17.7468,105300.0
2009-06-15 12:50:00,23.02,23.1,22.98,23.09,113600.0,17.77,17.8317,17.7391,17.824,113600.0
2009-06-15 13:00:00,23.09,23.09,22.96,22.98,106900.0,17.824,17.824,17.7237,17.7391,106900.0
2009-06-15 13:10:00,22.98,23.09,22.98,23.02,132200.0,17.7391,17.824,17.7391,17.77,132200.0
2009-06-15 13:20:00,23.02,23.02,22.98,23.02,115900.0,17.77,17.77,17.7391,17.77,115900.0
2009-06-15 13:30:00,23.01,23.01,22.95,22.98,130400.0,17.7623,17.7623,17.716,17.7391,130400.0
2009-06-15 13:40:00,22.99,23.09,22.98,23.06,97300.0,17.7468,17.824,17.7391,17.8009,97300.0
2009-06-15 13:50:00,23.07,23.08,23.04,23.06,186100.0,17.8086,17.8163,17.7854,17.8009,186100.0
2009-06-15 14:00:00,23.05,23.14,23.04,23.09,173100.0,17.7931,17.8626,17.7854,17.824,173100.0
2009-06-15 14:10:00,23.09,23.18,23.06,23.16,366400.0,17.824,17.8935,17.8009,17.8781,366400.0
2009-06-15 14:20:00,23.15,23.22,23.09,23.18,215200.0,17.8703,17.9244,17.824,17.8935,215200.0
2009-06-15 14:30:00,23.17,23.17,23.08,23.11,370900.0,17.8858,17.8858,17.8163,17.8395,370900.0
2009-06-15 14:40:00,23.1,23.14,23.03,23.09,402300.0,17.8317,17.8626,17.7777,17.824,402300.0
2009-06-15 14:50:00,23.09,23.1,23.0,23.06,183900.0,17.824,17.8317,17.7545,17.8009,183900.0
2009-06-15 15:00:00,23.06,23.08,23.02,23.06,197300.0,17.8009,17.8163,17.77,17.8009,197300.0
2009-06-15 15:10:00,23.07,23.18,23.05,23.12,248400.0,17.8086,17.8935,17.7931,17.8472,248400.0
2009-06-15 15:20:00,23.12,23.16,23.1,23.12,290300.0,17.8472,17.8781,17.8317,17.8472,290300.0
2009-06-15 15:30:00,23.12,23.18,23.09,23.17,272300.0,17.8472,17.8935,17.824,17.8858,272300.0
2009-06-15 15:40:00,23.17,23.19,23.09,23.17,346000.0,17.8858,17.9012,17.824,17.8858,346000.0
2009-06-15 15:50:00,23.17,23.21,23.12,23.19,745700.0,17.8858,17.9167,17.8472,17.9012,745700.0
2009-06-16 09:30:00,23.62,23.9,23.46,23.76,818200.0,18.2331,18.4493,18.1096,18.3412,818200.0
2009-06-16 09:40:00,23.77,23.88,23.71,23.81,360500.0,18.3489,18.4339,18.3026,18.3798,360500.0
2009-06-16 09:50:00,23.81,23.82,23.58,23.59,632500.0,18.3798,18.3875,18.2023,18.21,632500.0
2009-06-16 10:00:00,23.58,23.74,23.54,23.55,420000.0,18.2023,18.3258,18.1714,18.1791,420000.0
2009-06-16 10:10:00,23.55,23.61,23.34,23.36,481600.0,18.1791,18.2254,18.017,18.0324,481600.0
2009-06-16 10:20:00,23.36,23.5,23.34,23.45,266200.0,18.0324,18.1405,18.017,18.1019,266200.0
2009-06-16 10:30:00,23.45,23.56,23.4,23.55,236200.0,18.1019,18.1868,18.0633,18.1791,236200.0
2009-06-16 10:40:00,23.55,23.58,23.48,23.49,252400.0,18.1791,18.2023,18.1251,18.1328,252400.0
2009-06-16 10:50:00,23.48,23.5,23.44,23.45,174400.0,18.1251,18.1405,18.0942,18.1019,174400.0
2009-06-16 11:00:00,23.45,23.52,23.45,23.49,244500.0,18.1019,18.156,18.1019,18.1328,244500.0
2009-06-16 11:10:00,23.49,23.52,23.36,23.37,141000.0,18.1328,18.156,18.0324,18.0402,141000.0
2009-06-16 11:20:00,23.36,23.37,23.22,23.27,239400.0,18.0324,18.0402,17.9244,17.963,239400.0
2009-06-16 11:30:00,23.28,23.34,23.21,23.34,252000.0,17.9707,18.017,17.9167,18.017,252000.0
2009-06-16 11:40:00,23.33,23.33,23.22,23.24,193900.0,18.0093,18.0093,17.9244,17.9398,193900.0
2009-06-16 11:50:00,23.24,23.24,23.1,23.1,229500.0,17.9398,17.9398,17.8317,17.8317,229500.0
2009-06-16 12:00:00,23.1,23.11,23.03,23.04,196500.0,17.8317,17.8395,17.7777,17.7854,196500.0
2009-06-16 12:10:00,23.04,23.12,23.02,23.03,103200.0,17.7854,17.8472,17.77,17.7777,103200.0
2009-06-16 12:20:00,23.03,23.04,22.96,23.01,167200.0,17.7777,17.7854,17.7237,17.7623,167200.0
2009-06-16 12:30:00,23.0,23.01,22.8,22.81,183200.0,17.7545,17.7623,17.6002,17.6079,183200.0
2009-06-16 12:40:00,22.81,22.81,22.63,22.63,453200.0,17.6079,17.6079,17.4689,17.4689,453200.0
2009-06-16 12:50:00,22.64,22.76,22.63,22.75,314700.0,17.4767,17.5693,17.4689,17.5616,314700.0
2009-06-16 13:00:00,22.74,22.74,22.61,22.61,140400.0,17.5538,17.5538,17.4535,17.4535,140400.0
2009-06-16 13:10:00,22.61,22.8,22.6,22.76,361400.0,17.4535,17.6002,17.4458,17.5693,361400.0
2009-06-16 13:20:00,22.75,22.76,22.62,22.71,199100.0,17.5616,17.5693,17.4612,17.5307,199100.0
2009-06-16 13:30:00,22.71,22.76,22.7,22.75,173100.0,17.5307,17.5693,17.523,17.5616,173100.0
2009-06-16 13:40:00,22.75,22.79,22.7,22.71,290100.0,17.5616,17.5924,17.523,17.5307,290100.0
2009-06-16 13:50:00,22.7,22.71,22.61,22.61,167000.0,17.523,17.5307,17.4535,17.4535,167000.0
2009-06-16 14:00:00,22.6,22.6,22.46,22.5,442800.0,17.4458,17.4458,17.3377,17.3686,442800.0
2009-06-16 14:10:00,22.5,22.54,22.41,22.53,369100.0,17.3686,17.3995,17.2991,17.3917,369100.0
2009-06-16 14:20:00,22.54,22.55,22.42,22.45,274800.0,17.3995,17.4072,17.3068,17.33,274800.0
2009-06-16 14:30:00,22.45,22.59,22.42,22.59,356700.0,17.33,17.4381,17.3068,17.4381,356700.0
2009-06-16 14:40:00,22.59,22.6,22.53,22.58,255600.0,17.4381,17.4458,17.3917,17.4303,255600.0
2009-06-16 14:50:00,22.58,22.74,22.58,22.72,435700.0,17.4303,17.5538,17.4303,17.5384,435700.0
2009-06-16 15:00:00,22.72,22.76,22.62,22.65,327600.0,17.5384,17.5693,17.4612,17.4844,327600.0
2009-06-16 15:10:00,22.65,22.72,22.57,22.67,338400.0,17.4844,17.5384,17.4226,17.4998,338400.0
2009-06-16 15:20:00,22.68,22.69,22.5,22.55,431500.0,17.5075,17.5152,17.3686,17.4072,431500.0
2009-06-16 15:30:00,22.55,22.61,22.52,22.56,440700.0,17.4072,17.4535,17.384,17.4149,440700.0
2009-06-16 15:40:00,22.55,22.63,22.5,22.52,523600.0,17.4072,17.4689,17.3686,17.384,523600.0
2009-06-16 15:50:00,22.52,22.55,22.45,22.51,1019100.0,17.384,17.4072,17.33,17.3763,1019100.0
2009-06-17 09:30:00,22.01,22.34,21.97,22.06,934700.0,16.9903,17.2451,16.9595,17.0289,934700.0
2009-06-17 09:40:00,22.06,22.11,21.75,21.75,740400.0,17.0289,17.0675,16.7896,16.7896,740400.0
2009-06-17 09:50:00,21.76,21.82,21.63,21.64,889400.0,16.7973,16.8437,16.697,16.7047,889400.0
2009-06-17 10:00:00,21.64,21.93,21.55,21.92,773900.0,16.7047,16.9286,16.6352,16.9209,773900.0
2009-06-17 10:10:00,21.92,21.93,21.75,21.8,445400.0,16.9209,16.9286,16.7896,16.8282,445400.0
2009-06-17 10:20:00,21.8,21.85,21.64,21.7,467500.0,16.8282,16.8668,16.7047,16.751,467500.0
2009-06-17 10:30:00,21.7,21.79,21.42,21.56,1394900.0,16.751,16.8205,16.5349,16.643,1394900.0
2009-06-17 10:40:00,21.56,21.62,21.44,21.46,719000.0,16.643,16.6893,16.5503,16.5658,719000.0
2009-06-17 10:50:00,21.46,21.6,21.44,21.58,656900.0,16.5658,16.6738,16.5503,16.6584,656900.0
2009-06-17 11:00:00,21.59,21.74,21.57,21.58,667800.0,16.6661,16.7819,16.6507,16.6584,667800.0
2009-06-17 11:10:00,21.57,21.64,21.52,21.64,468000.0,16.6507,16.7047,16.6121,16.7047,468000.0
2009-06-17 11:20:00,21.64,21.8,21.63,21.77,538800.0,16.7047,16.8282,16.697,16.8051,538800.0
2009-06-17 11:30:00,21.78,21.8,21.69,21.71,330900.0,16.8128,16.8282,16.7433,16.7587,330900.0
2009-06-17 11:40:00,21.71,21.84,21.68,21.81,347300.0,16.7587,16.8591,16.7356,16.8359,347300.0
2009-06-17 11:50:00,21.81,21.84,21.71,21.83,343900.0,16.8359,16.8591,16.7587,16.8514,343900.0
2009-06-17 12:00:00,21.84,21.91,21.81,21.82,353300.0,16.8591,16.9131,16.8359,16.8437,353300.0
2009-06-17 12:10:00,21.82,21.83,21.76,21.77,198000.0,16.8437,16.8514,16.7973,16.8051,198000.0
2009-06-17 12:20:00,21.76,21.84,21.74,21.76,183600.0,16.7973,16.8591,16.7819,16.7973,183600.0
2009-06-17 12:30:00,21.76,21.79,21.68,21.78,143100.0,16.7973,16.8205,16.7356,16.8128,143100.0
2009-06-17 12:40:00,21.79,21.81,21.69,21.72,292100.0,16.8205,16.8359,16.7433,16.7665,292100.0
2009-06-17 12:50:00,21.73,21.8,21.69,21.79,185700.0,16.7742,16.8282,16.7433,16.8205,185700.0
2009-06-17 13:00:00,21.79,21.79,21.62,21.68,265000.0,16.8205,16.8205,16.6893,16.7356,265000.0
2009-06-17 13:10:00,21.67,21.69,21.58,21.59,358600.0,16.7279,16.7433,16.6584,16.6661,358600.0
2009-06-17 13:20:00,21.59,21.69,21.57,21.61,210900.0,16.6661,16.7433,16.6507,16.6816,210900.0
2009-06-17 13:30:00,21.62,21.73,21.59,21.71,209900.0,16.6893,16.7742,16.6661,16.7587,209900.0
2009-06-17 13:40:00,21.72,21.77,21.71,21.73,289000.0,16.7665,16.8051,16.7587,16.7742,289000.0
2009-06-17 13:50:00,21.73,21.74,21.63,21.64,214600.0,16.7742,16.7819,16.697,16.7047,214600.0
2009-06-17 14:00:00,21.64,21.79,21.64,21.76,680400.0,16.7047,16.8205,16.7047,16.7973,680400.0
2009-06-17 14:10:00,21.76,21.89,21.75,21.88,365600.0,16.7973,16.8977,16.7896,16.89,365600.0
2009-06-17 14:20:00,21.88,21.94,21.83,21.93,421700.0,16.89,16.9363,16.8514,16.9286,421700.0
2009-06-17 14:30:00,21.92,21.95,21.84,21.89,520200.0,16.9209,16.944,16.8591,16.8977,520200.0
2009-06-17 14:40:00,21.89,21.9,21.81,21.83,615600.0,16.8977,16.9054,16.8359,16.8514,615600.0
2009-06-17 14:50:00,21.82,21.89,21.8,21.89,281400.0,16.8437,16.8977,16.8282,16.8977,281400.0
2009-06-17 15:00:00,21.88,21.91,21.82,21.87,243300.0,16.89,16.9131,16.8437,16.8823,243300.0
2009-06-17 15:10:00,21.87,21.91,21.79,21.91,441400.0,16.8823,16.9131,16.8205,16.9131,441400.0
2009-06-17 15:20:00,21.9,21.93,21.78,21.79,491700.0,16.9054,16.9286,16.8128,16.8205,491700.0
2009-06-17 15:30:00,21.79,21.84,21.75,21.81,625600.0,16.8205,16.8591,16.7896,16.8359,625600.0
2009-06-17 15:40:00,21.81,21.92,21.8,21.91,588000.0,16.8359,16.9209,16.8282,16.9131,588000.0
2009-06-17 15:50:00,21.91,21.92,21.8,21.83,1137900.0,16.9131,16.9209,16.8282,16.8514,1137900.0
2009-06-18 09:30:00,21.74,21.85,21.63,21.68,695000.0,16.7819,16.8668,16.697,16.7356,695000.0
2009-06-18 09:40:00,21.68,21.89,21.68,21.75,403100.0,16.7356,16.8977,16.7356,16.7896,403100.0
2009-06-18 09:50:00,21.74,22.0,21.68,22.0,725300.0,16.7819,16.9826,16.7356,16.9826,725300.0
2009-06-18 10:00:00,22.0,22.21,21.97,22.17,747700.0,16.9826,17.1447,16.9595,17.1138,747700.0
2009-06-18 10:10:00,22.18,22.34,22.11,22.24,766600.0,17.1216,17.2451,17.0675,17.1679,766600.0
2009-06-18 10:20:00,22.24,22.28,21.98,22.0,565400.0,17.1679,17.1988,16.9672,16.9826,565400.0
2009-06-18 10:30:00,22.0,22.01,21.84,21.85,658500.0,16.9826,16.9903,16.8591,16.8668,658500.0
2009-06-18 10:40:00,21.85,21.86,21.6,21.68,648900.0,16.8668,16.8745,16.6738,16.7356,648900.0
2009-06-18 10:50:00,21.68,21.74,21.65,21.69,337100.0,16.7356,16.7819,16.7124,16.7433,337100.0
2009-06-18 11:00:00,21.69,21.76,21.67,21.69,143000.0,16.7433,16.7973,16.7279,16.7433,143000.0
2009-06-18 11:10:00,21.69,21.76,21.64,21.73,367900.0,16.7433,16.7973,16.7047,16.7742,367900.0
2009-06-18 11:20:00,21.74,21.83,21.72,21.77,175400.0,16.7819,16.8514,16.7665,16.8051,175400.0
2009-06-18 11:30:00,21.77,21.78,21.69,21.72,144700.0,16.8051,16.8128,16.7433,16.7665,144700.0
2009-06-18 11:40:00,21.72,21.73,21.62,21.65,333100.0,16.7665,16.7742,16.6893,16.7124,333100.0
2009-06-18 11:50:00,21.65,21.79,21.65,21.79,103300.0,16.7124,16.8205,16.7124,16.8205,103300.0
2009-06-18 12:00:00,21.79,21.79,21.73,21.74,174100.0,16.8205,16.8205,16.7742,16.7819,174100.0
2009-06-18 12:10:00,21.73,21.75,21.73,21.74,78500.0,16.7742,16.7896,16.7742,16.7819,78500.0
2009-06-18 12:20:00,21.74,21.75,21.72,21.74,340900.0,16.7819,16.7896,16.7665,16.7819,340900.0
2009-06-18 12:30:00,21.74,21.77,21.72,21.73,142300.0,16.7819,16.8051,16.7665,16.7742,142300.0
2009-06-18 12:40:00,21.73,21.82,21.69,21.81,298900.0,16.7742,16.8437,16.7433,16.8359,298900.0
2009-06-18 12:50:00,21.81,21.82,21.72,21.78,190600.0,16.8359,16.8437,16.7665,16.8128,190600.0
2009-06-18 13:00:00,21.78,21.85,21.74,21.82,386600.0,16.8128,16.8668,16.7819,16.8437,386600.0
2009-06-18 13:10:00,21.82,21.82,21.72,21.74,253000.0,16.8437,16.8437,16.7665,16.7819,253000.0
2009-06-18 13:20:00,21.74,21.82,21.74,21.8,192700.0,16.7819,16.8437,16.7819,16.8282,192700.0
2009-06-18 13:30:00,21.79,21.8,21.67,21.67,235800.0,16.8205,16.8282,16.7279,16.7279,235800.0
2009-06-18 13:40:00,21.67,21.73,21.65,21.69,197500.0,16.7279,16.7742,16.7124,16.7433,197500.0
2009-06-18 13:50:00,21.7,21.75,21.64,21.64,133100.0,16.751,16.7896,16.7047,16.7047,133100.0
2009-06-18 14:00:00,21.64,21.67,21.56,21.57,227300.0,16.7047,16.7279,16.643,16.6507,227300.0
2009-06-18 14:10:00,21.57,21.62,21.52,21.62,220500.0,16.6507,16.6893,16.6121,16.6893,220500.0
2009-06-18 14:20:00,21.61,21.63,21.52,21.59,194700.0,16.6816,16.697,16.6121,16.6661,194700.0
2009-06-18 14:30:00,21.59,21.63,21.52,21.56,248400.0,16.6661,16.697,16.6121,16.643,248400.0
2009-06-18 14:40:00,21.56,21.67,21.52,21.65,451400.0,16.643,16.7279,16.6121,16.7124,451400.0
2009-06-18 14:50:00,21.66,21.73,21.59,21.72,493100.0,16.7202,16.7742,16.6661,16.7665,493100.0
2009-06-18 15:00:00,21.73,21.76,21.66,21.67,991400.0,16.7742,16.7973,16.7202,16.7279,991400.0
2009-06-18 15:10:00,21.68,21.68,21.57,21.65,809200.0,16.7356,16.7356,16.6507,16.7124,809200.0
2009-06-18 15:20:00,21.65,21.66,21.58,21.61,631900.0,16.7124,16.7202,16.6584,16.6816,631900.0
2009-06-18 15:30:00,21.61,21.62,21.5,21.51,605200.0,16.6816,16.6893,16.5966,16.6044,605200.0
2009-06-18 15:40:00,21.51,21.55,21.45,21.46,588400.0,16.6044,16.6352,16.558,16.5658,588400.0
2009-06-18 15:50:00,21.46,21.55,21.45,21.52,1158500.0,16.5658,16.6352,16.558,16.6121,1158500.0
2009-06-19 09:30:00,21.75,21.77,21.52,21.61,2700600.0,16.7896,16.8051,16.6121,16.6816,2700600.0
2009-06-19 09:40:00,21.6,21.67,21.53,21.59,410900.0,16.6738,16.7279,16.6198,16.6661,410900.0
2009-06-19 09:50:00,21.58,21.63,21.5,21.51,500800.0,16.6584,16.697,16.5966,16.6044,500800.0
2009-06-19 10:00:00,21.52,21.57,21.5,21.5,361800.0,16.6121,16.6507,16.5966,16.5966,361800.0
2009-06-19 10:10:00,21.5,21.55,21.44,21.51,286300.0,16.5966,16.6352,16.5503,16.6044,286300.0
2009-06-19 10:20:00,21.5,21.55,21.47,21.48,252700.0,16.5966,16.6352,16.5735,16.5812,252700.0
2009-06-19 10:30:00,21.47,21.59,21.47,21.57,285000.0,16.5735,16.6661,16.5735,16.6507,285000.0
2009-06-19 10:40:00,21.57,21.6,21.54,21.59,199200.0,16.6507,16.6738,16.6275,16.6661,199200.0
2009-06-19 10:50:00,21.59,21.68,21.59,21.67,201100.0,16.6661,16.7356,16.6661,16.7279,201100.0
2009-06-19 11:00:00,21.68,21.74,21.68,21.69,412000.0,16.7356,16.7819,16.7356,16.7433,412000.0
2009-06-19 11:10:00,21.69,21.69,21.55,21.56,141100.0,16.7433,16.7433,16.6352,16.643,141100.0
2009-06-19 11:20:00,21.55,21.58,21.47,21.52,223700.0,16.6352,16.6584,16.5735,16.6121,223700.0
2009-06-19 11:30:00,21.52,21.52,21.48,21.49,57300.0,16.6121,16.6121,16.5812,16.5889,57300.0
2009-06-19 11:40:00,21.48,21.53,21.47,21.47,133800.0,16.5812,16.6198,16.5735,16.5735,133800.0
2009-06-19 11:50:00,21.47,21.53,21.47,21.49,82500.0,16.5735,16.6198,16.5735,16.5889,82500.0
2009-06-19 12:00:00,21.49,21.52,21.47,21.47,180300.0,16.5889,16.6121,16.5735,16.5735,180300.0
2009-06-19 12:10:00,21.47,21.48,21.38,21.42,738800.0,16.5735,16.5812,16.504,16.5349,738800.0
2009-06-19 12:20:00,21.42,21.43,21.23,21.24,476100.0,16.5349,16.5426,16.3882,16.3959,476100.0
2009-06-19 12:30:00,21.24,21.24,21.15,21.18,332700.0,16.3959,16.3959,16.3265,16.3496,332700.0
2009-06-19 12:40:00,21.18,21.31,21.16,21.31,304800.0,16.3496,16.45,16.3342,16.45,304800.0
2009-06-19 12:50:00,21.32,21.35,21.28,21.28,186100.0,16.4577,16.4809,16.4268,16.4268,186100.0
2009-06-19 13:00:00,21.28,21.31,21.24,21.27,190900.0,16.4268,16.45,16.3959,16.4191,190900.0
2009-06-19 13:10:00,21.27,21.42,21.27,21.41,235600.0,16.4191,16.5349,16.4191,16.5272,235600.0
2009-06-19 13:20:00,21.41,21.41,21.31,21.36,211500.0,16.5272,16.5272,16.45,16.4886,211500.0
2009-06-19 13:30:00,21.36,21.44,21.35,21.35,115100.0,16.4886,16.5503,16.4809,16.4809,115100.0
2009-06-19 13:40:00,21.35,21.43,21.35,21.36,160500.0,16.4809,16.5426,16.4809,16.4886,160500.0
2009-06-19 13:50:00,21.36,21.44,21.3,21.32,160800.0,16.4886,16.5503,16.4423,16.4577,160800.0
2009-06-19 14:00:00,21.31,21.33,21.27,21.27,84300.0,16.45,16.4654,16.4191,16.4191,84300.0
2009-06-19 14:10:00,21.27,21.27,21.17,21.17,282200.0,16.4191,16.4191,16.3419,16.3419,282200.0
2009-06-19 14:20:00,21.18,21.23,21.15,21.23,185900.0,16.3496,16.3882,16.3265,16.3882,185900.0
2009-06-19 14:30:00,21.22,21.29,21.21,21.24,223400.0,16.3805,16.4345,16.3728,16.3959,223400.0
2009-06-19 14:40:00,21.23,21.25,21.19,21.2,157600.0,16.3882,16.4037,16.3573,16.3651,157600.0
2009-06-19 14:50:00,21.2,21.25,21.19,21.23,136100.0,16.3651,16.4037,16.3573,16.3882,136100.0
2009-06-19 15:00:00,21.23,21.26,21.16,21.18,216600.0,16.3882,16.4114,16.3342,16.3496,216600.0
2009-06-19 15:10:00,21.18,21.33,21.17,21.33,406900.0,16.3496,16.4654,16.3419,16.4654,406900.0
2009-06-19 15:20:00,21.33,21.43,21.33,21.43,241600.0,16.4654,16.5426,16.4654,16.5426,241600.0
2009-06-19 15:30:00,21.43,21.48,21.42,21.46,444700.0,16.5426,16.5812,16.5349,16.5658,444700.0
2009-06-19 15:40:00,21.45,21.49,21.33,21.38,639500.0,16.558,16.5889,16.4654,16.504,639500.0
2009-06-19 15:50:00,21.39,21.43,21.34,21.39,899900.0,16.5117,16.5426,16.4731,16.5117,899900.0
2009-06-22 09:30:00,20.85,20.87,20.5,20.74,937200.0,16.0949,16.1103,15.8247,16.01,937200.0
2009-06-22 09:40:00,20.74,20.76,20.52,20.63,947000.0,16.01,16.0254,15.8401,15.9251,947000.0
2009-06-22 09:50:00,20.62,20.67,20.38,20.38,828300.0,15.9173,15.9559,15.7321,15.7321,828300.0
2009-06-22 10:00:00,20.38,20.45,20.22,20.44,745200.0,15.7321,15.7861,15.6086,15.7784,745200.0
2009-06-22 10:10:00,20.45,20.56,20.37,20.38,455900.0,15.7861,15.871,15.7244,15.7321,455900.0
2009-06-22 10:20:00,20.38,20.49,20.38,20.41,349200.0,15.7321,15.817,15.7321,15.7552,349200.0
2009-06-22 10:30:00,20.41,20.41,20.26,20.3,407000.0,15.7552,15.7552,15.6394,15.6703,407000.0
2009-06-22 10:40:00,20.31,20.33,20.25,20.33,412900.0,15.678,15.6935,15.6317,15.6935,412900.0
2009-06-22 10:50:00,20.33,20.37,20.26,20.31,240000.0,15.6935,15.7244,15.6394,15.678,240000.0
2009-06-22 11:00:00,20.31,20.31,20.22,20.23,311500.0,15.678,15.678,15.6086,15.6163,311500.0
2009-06-22 11:10:00,20.22,20.34,20.22,20.34,277600.0,15.6086,15.7012,15.6086,15.7012,277600.0
2009-06-22 11:20:00,20.34,20.35,20.25,20.25,304100.0,15.7012,15.7089,15.6317,15.6317,304100.0
2009-06-22 11:30:00,20.25,20.26,20.11,20.12,432500.0,15.6317,15.6394,15.5237,15.5314,432500.0
2009-06-22 11:40:00,20.11,20.17,20.09,20.1,370200.0,15.5237,15.57,15.5082,15.5159,370200.0
2009-06-22 11:50:00,20.1,20.16,20.08,20.13,354400.0,15.5159,15.5622,15.5005,15.5391,354400.0
2009-06-22 12:00:00,20.13,20.16,20.09,20.15,239000.0,15.5391,15.5622,15.5082,15.5545,239000.0
2009-06-22 12:10:00,20.14,20.25,20.12,20.14,314500.0,15.5468,15.6317,15.5314,15.5468,314500.0
2009-06-22 12:20:00,20.13,20.16,20.09,20.09,242800.0,15.5391,15.5622,15.5082,15.5082,242800.0
2009-06-22 12:30:00,20.1,20.14,20.09,20.14,223000.0,15.5159,15.5468,15.5082,15.5468,223000.0
2009-06-22 12:40:00,20.14,20.17,20.1,20.1,209200.0,15.5468,15.57,15.5159,15.5159,209200.0
2009-06-22 12:50:00,20.11,20.15,20.1,20.14,127600.0,15.5237,15.5545,15.5159,15.5468,127600.0
2009-06-22 13:00:00,20.14,20.15,20.12,20.13,114000.0,15.5468,15.5545,15.5314,15.5391,114000.0
2009-06-22 13:10:00,20.13,20.13,20.01,20.05,452300.0,15.5391,15.5391,15.4465,15.4773,452300.0
2009-06-22 13:20:00,20.06,20.06,20.0,20.04,277700.0,15.4851,15.4851,15.4387,15.4696,277700.0
2009-06-22 13:30:00,20.04,20.12,20.03,20.11,212700.0,15.4696,15.5314,15.4619,15.5237,212700.0
2009-06-22 13:40:00,20.11,20.16,20.11,20.16,201300.0,15.5237,15.5622,15.5237,15.5622,201300.0
2009-06-22 13:50:00,20.16,20.23,20.15,20.19,308300.0,15.5622,15.6163,15.5545,15.5854,308300.0
2009-06-22 14:00:00,20.2,20.2,20.11,20.11,276600.0,15.5931,15.5931,15.5237,15.5237,276600.0
2009-06-22 14:10:00,20.12,20.21,20.09,20.21,254900.0,15.5314,15.6008,15.5082,15.6008,254900.0
2009-06-22 14:20:00,20.21,20.25,20.13,20.13,307400.0,15.6008,15.6317,15.5391,15.5391,307400.0
2009-06-22 14:30:00,20.13,20.22,20.08,20.2,288700.0,15.5391,15.6086,15.5005,15.5931,288700.0
2009-06-22 14:40:00,20.2,20.21,20.12,20.15,326700.0,15.5931,15.6008,15.5314,15.5545,326700.0
2009-06-22 14:50:00,20.15,20.27,20.14,20.27,593300.0,15.5545,15.6472,15.5468,15.6472,593300.0
2009-06-22 15:00:00,20.27,20.32,20.25,20.28,460000.0,15.6472,15.6858,15.6317,15.6549,460000.0
2009-06-22 15:10:00,20.28,20.3,20.23,20.27,490600.0,15.6549,15.6703,15.6163,15.6472,490600.0
2009-06-22 15:20:00,20.26,20.27,20.15,20.23,463200.0,15.6394,15.6472,15.5545,15.6163,463200.0
2009-06-22 15:30:00,20.22,20.26,20.22,20.26,591400.0,15.6086,15.6394,15.6086,15.6394,591400.0
2009-06-22 15:40:00,20.25,20.26,20.14,20.17,832900.0,15.6317,15.6394,15.5468,15.57,832900.0
2009-06-22 15:50:00,20.17,20.17,20.09,20.09,1380300.0,15.57,15.57,15.5082,15.5082,1380300.0
2009-06-23 09:30:00,20.27,20.6,20.15,20.56,1056500.0,15.6472,15.9019,15.5545,15.871,1056500.0
2009-06-23 09:40:00,20.57,20.64,20.45,20.59,924000.0,15.8787,15.9328,15.7861,15.8942,924000.0
2009-06-23 09:50:00,20.6,20.76,20.59,20.74,780600.0,15.9019,16.0254,15.8942,16.01,780600.0
2009-06-23 10:00:00,20.74,20.9,20.68,20.77,1120900.0,16.01,16.1335,15.9637,16.0331,1120900.0
2009-06-23 10:10:00,20.78,20.8,20.5,20.55,933200.0,16.0408,16.0563,15.8247,15.8633,933200.0
2009-06-23 10:20:00,20.55,20.55,20.36,20.37,476600.0,15.8633,15.8633,15.7166,15.7244,476600.0
2009-06-23 10:30:00,20.37,20.43,20.21,20.26,597400.0,15.7244,15.7707,15.6008,15.6394,597400.0
2009-06-23 10:40:00,20.26,20.27,20.12,20.22,564600.0,15.6394,15.6472,15.5314,15.6086,564600.0
2009-06-23 10:50:00,20.22,20.39,20.17,20.32,318700.0,15.6086,15.7398,15.57,15.6858,318700.0
2009-06-23 11:00:00,20.33,20.36,20.17,20.25,306800.0,15.6935,15.7166,15.57,15.6317,306800.0
2009-06-23 11:10:00,20.25,20.4,20.18,20.4,391100.0,15.6317,15.7475,15.5777,15.7475,391100.0
2009-06-23 11:20:00,20.4,20.53,20.36,20.48,265200.0,15.7475,15.8479,15.7166,15.8093,265200.0
2009-06-23 11:30:00,20.48,20.6,20.46,20.52,266600.0,15.8093,15.9019,15.7938,15.8401,266600.0
2009-06-23 11:40:00,20.53,20.53,20.43,20.44,173000.0,15.8479,15.8479,15.7707,15.7784,173000.0
2009-06-23 11:50:00,20.44,20.53,20.43,20.52,140900.0,15.7784,15.8479,15.7707,15.8401,140900.0
2009-06-23 12:00:00,20.53,20.58,20.46,20.47,248400.0,15.8479,15.8865,15.7938,15.8015,248400.0
2009-06-23 12:10:00,20.46,20.47,20.35,20.39,203700.0,15.7938,15.8015,15.7089,15.7398,203700.0
2009-06-23 12:20:00,20.39,20.45,20.38,20.41,214200.0,15.7398,15.7861,15.7321,15.7552,214200.0
2009-06-23 12:30:00,20.4,20.66,20.4,20.58,327900.0,15.7475,15.9482,15.7475,15.8865,327900.0
2009-06-23 12:40:00,20.58,20.68,20.57,20.63,259600.0,15.8865,15.9637,15.8787,15.9251,259600.0
2009-06-23 12:50:00,20.64,20.64,20.59,20.61,215400.0,15.9328,15.9328,15.8942,15.9096,215400.0
2009-06-23 13:00:00,20.6,20.74,20.6,20.74,319600.0,15.9019,16.01,15.9019,16.01,319600.0
2009-06-23 13:10:00,20.74,20.79,20.66,20.68,175700.0,16.01,16.0486,15.9482,15.9637,175700.0
2009-06-23 13:20:00,20.68,20.69,20.52,20.53,211900.0,15.9637,15.9714,15.8401,15.8479,211900.0
2009-06-23 13:30:00,20.52,20.62,20.51,20.61,123700.0,15.8401,15.9173,15.8324,15.9096,123700.0
2009-06-23 13:40:00,20.62,20.63,20.52,20.55,117000.0,15.9173,15.9251,15.8401,15.8633,117000.0
2009-06-23 13:50:00,20.55,20.55,20.44,20.44,164800.0,15.8633,15.8633,15.7784,15.7784,164800.0
2009-06-23 14:00:00,20.44,20.58,20.43,20.57,302300.0,15.7784,15.8865,15.7707,15.8787,302300.0
2009-06-23 14:10:00,20.57,20.77,20.57,20.71,227300.0,15.8787,16.0331,15.8787,15.9868,227300.0
2009-06-23 14:20:00,20.71,20.72,20.59,20.59,207400.0,15.9868,15.9945,15.8942,15.8942,207400.0
2009-06-23 14:30:00,20.6,20.67,20.59,20.6,128700.0,15.9019,15.9559,15.8942,15.9019,128700.0
2009-06-23 14:40:00,20.59,20.69,20.56,20.67,263900.0,15.8942,15.9714,15.871,15.9559,263900.0
2009-06-23 14:50:00,20.66,20.71,20.56,20.59,164600.0,15.9482,15.9868,15.871,15.8942,164600.0
2009-06-23 15:00:00,20.59,20.59,20.48,20.49,209200.0,15.8942,15.8942,15.8093,15.817,209200.0
2009-06-23 15:10:00,20.49,20.58,20.47,20.56,256800.0,15.817,15.8865,15.8015,15.871,256800.0
2009-06-23 15:20:00,20.56,20.61,20.51,20.6,313400.0,15.871,15.9096,15.8324,15.9019,313400.0
2009-06-23 15:30:00,20.6,20.61,20.52,20.6,296900.0,15.9019,15.9096,15.8401,15.9019,296900.0
2009-06-23 15:40:00,20.59,20.63,20.55,20.63,370100.0,15.8942,15.9251,15.8633,15.9251,370100.0
2009-06-23 15:50:00,20.63,20.63,20.51,20.54,894500.0,15.9251,15.9251,15.8324,15.8556,894500.0
2009-06-24 09:30:00,20.81,20.95,20.68,20.71,555300.0,16.064,16.1721,15.9637,15.9868,555300.0
2009-06-24 09:40:00,20.7,20.79,20.62,20.73,627200.0,15.9791,16.0486,15.9173,16.0023,627200.0
2009-06-24 09:50:00,20.73,20.76,20.59,20.73,280700.0,16.0023,16.0254,15.8942,16.0023,280700.0
2009-06-24 10:00:00,20.72,20.86,20.64,20.82,387000.0,15.9945,16.1026,15.9328,16.0717,387000.0
2009-06-24 10:10:00,20.83,20.89,20.77,20.87,304400.0,16.0794,16.1258,16.0331,16.1103,304400.0
2009-06-24 10:20:00,20.87,20.94,20.79,20.82,277400.0,16.1103,16.1644,16.0486,16.0717,277400.0
2009-06-24 10:30:00,20.83,21.01,20.79,20.96,519000.0,16.0794,16.2184,16.0486,16.1798,519000.0
2009-06-24 10:40:00,20.97,21.08,20.91,21.07,341900.0,16.1875,16.2724,16.1412,16.2647,341900.0
2009-06-24 10:50:00,21.08,21.13,21.04,21.06,357800.0,16.2724,16.311,16.2416,16.257,357800.0
2009-06-24 11:00:00,21.07,21.16,21.06,21.12,355600.0,16.2647,16.3342,16.257,16.3033,355600.0
2009-06-24 11:10:00,21.13,21.17,21.1,21.14,162300.0,16.311,16.3419,16.2879,16.3187,162300.0
2009-06-24 11:20:00,21.14,21.17,21.07,21.07,153300.0,16.3187,16.3419,16.2647,16.2647,153300.0
2009-06-24 11:30:00,21.08,21.08,20.97,20.99,130900.0,16.2724,16.2724,16.1875,16.203,130900.0
2009-06-24 11:40:00,20.98,21.04,20.94,20.94,144500.0,16.1952,16.2416,16.1644,16.1644,144500.0
2009-06-24 11:50:00,20.93,20.97,20.91,20.95,136600.0,16.1566,16.1875,16.1412,16.1721,136600.0
2009-06-24 12:00:00,20.95,21.02,20.94,20.98,142500.0,16.1721,16.2261,16.1644,16.1952,142500.0
2009-06-24 12:10:00,20.98,20.99,20.9,20.9,98800.0,16.1952,16.203,16.1335,16.1335,98800.0
2009-06-24 12:20:00,20.9,20.91,20.81,20.87,164200.0,16.1335,16.1412,16.064,16.1103,164200.0
2009-06-24 12:30:00,20.86,20.88,20.76,20.78,151600.0,16.1026,16.118,16.0254,16.0408,151600.0
2009-06-24 12:40:00,20.79,20.85,20.73,20.83,135200.0,16.0486,16.0949,16.0023,16.0794,135200.0
2009-06-24 12:50:00,20.83,20.87,20.82,20.83,52700.0,16.0794,16.1103,16.0717,16.0794,52700.0
2009-06-24 13:00:00,20.82,20.9,20.82,20.88,52400.0,16.0717,16.1335,16.0717,16.118,52400.0
2009-06-24 13:10:00,20.88,20.88,20.81,20.81,81800.0,16.118,16.118,16.064,16.064,81800.0
2009-06-24 13:20:00,20.81,20.87,20.81,20.84,105200.0,16.064,16.1103,16.064,16.0872,105200.0
2009-06-24 13:30:00,20.86,20.87,20.8,20.84,106600.0,16.1026,16.1103,16.0563,16.0872,106600.0
2009-06-24 13:40:00,20.83,20.84,20.77,20.78,90400.0,16.0794,16.0872,16.0331,16.0408,90400.0
2009-06-24 13:50:00,20.78,20.8,20.75,20.79,75200.0,16.0408,16.0563,16.0177,16.0486,75200.0
2009-06-24 14:00:00,20.79,20.82,20.78,20.78,81700.0,16.0486,16.0717,16.0408,16.0408,81700.0
2009-06-24 14:10:00,20.78,20.83,20.68,20.77,227800.0,16.0408,16.0794,15.9637,16.0331,227800.0
2009-06-24 14:20:00,20.75,20.8,20.56,20.6,453500.0,16.0177,16.0563,15.871,15.9019,453500.0
2009-06-24 14:30:00,20.6,20.65,20.4,20.49,629100.0,15.9019,15.9405,15.7475,15.817,629100.0
2009-06-24 14:40:00,20.49,20.68,20.46,20.63,763600.0,15.817,15.9637,15.7938,15.9251,763600.0
2009-06-24 14:50:00,20.62,20.76,20.6,20.63,313700.0,15.9173,16.0254,15.9019,15.9251,313700.0
2009-06-24 15:00:00,20.64,20.67,20.45,20.48,463000.0,15.9328,15.9559,15.7861,15.8093,463000.0
2009-06-24 15:10:00,20.48,20.55,20.4,20.51,517700.0,15.8093,15.8633,15.7475,15.8324,517700.0
2009-06-24 15:20:00,20.51,20.64,20.48,20.58,386000.0,15.8324,15.9328,15.8093,15.8865,386000.0
2009-06-24 15:30:00,20.58,20.62,20.5,20.53,242800.0,15.8865,15.9173,15.8247,15.8479,242800.0
2009-06-24 15:40:00,20.54,20.67,20.48,20.62,442300.0,15.8556,15.9559,15.8093,15.9173,442300.0
2009-06-24 15:50:00,20.62,20.64,20.52,20.56,561200.0,15.9173,15.9328,15.8401,15.871,561200.0
2009-06-25 09:30:00,20.2,20.5,20.12,20.45,1197900.0,15.5931,15.8247,15.5314,15.7861,1197900.0
2009-06-25 09:40:00,20.45,20.61,20.38,20.4,695200.0,15.7861,15.9096,15.7321,15.7475,695200.0
2009-06-25 09:50:00,20.4,20.56,20.29,20.5,1005800.0,15.7475,15.871,15.6626,15.8247,1005800.0
2009-06-25 10:00:00,20.5,20.75,20.49,20.69,1057000.0,15.8247,16.0177,15.817,15.9714,1057000.0
2009-06-25 10:10:00,20.69,20.72,20.5,20.53,450200.0,15.9714,15.9945,15.8247,15.8479,450200.0
2009-06-25 10:20:00,20.53,20.58,20.45,20.54,449500.0,15.8479,15.8865,15.7861,15.8556,449500.0
2009-06-25 10:30:00,20.54,20.61,20.48,20.52,795200.0,15.8556,15.9096,15.8093,15.8401,795200.0
2009-06-25 10:40:00,20.51,20.57,20.5,20.51,421300.0,15.8324,15.8787,15.8247,15.8324,421300.0
2009-06-25 10:50:00,20.51,20.52,20.43,20.47,290900.0,15.8324,15.8401,15.7707,15.8015,290900.0
2009-06-25 11:00:00,20.47,20.56,20.44,20.48,238100.0,15.8015,15.871,15.7784,15.8093,238100.0
2009-06-25 11:10:00,20.48,20.5,20.4,20.44,297100.0,15.8093,15.8247,15.7475,15.7784,297100.0
2009-06-25 11:20:00,20.45,20.56,20.44,20.52,370400.0,15.7861,15.871,15.7784,15.8401,370400.0
2009-06-25 11:30:00,20.52,20.71,20.52,20.7,578300.0,15.8401,15.9868,15.8401,15.9791,578300.0
2009-06-25 11:40:00,20.69,20.73,20.64,20.7,604000.0,15.9714,16.0023,15.9328,15.9791,604000.0
2009-06-25 11:50:00,20.7,20.76,20.66,20.75,440700.0,15.9791,16.0254,15.9482,16.0177,440700.0
2009-06-25 12:00:00,20.75,20.81,20.73,20.75,392400.0,16.0177,16.064,16.0023,16.0177,392400.0
2009-06-25 12:10:00,20.76,20.76,20.6,20.6,382500.0,16.0254,16.0254,15.9019,15.9019,382500.0
2009-06-25 12:20:00,20.6,20.72,20.6,20.68,182100.0,15.9019,15.9945,15.9019,15.9637,182100.0
2009-06-25 12:30:00,20.69,20.73,20.57,20.6,205000.0,15.9714,16.0023,15.8787,15.9019,205000.0
2009-06-25 12:40:00,20.59,20.64,20.59,20.61,211500.0,15.8942,15.9328,15.8942,15.9096,211500.0
2009-06-25 12:50:00,20.6,20.68,20.6,20.62,165400.0,15.9019,15.9637,15.9019,15.9173,165400.0
2009-06-25 13:00:00,20.61,20.74,20.58,20.73,374100.0,15.9096,16.01,15.8865,16.0023,374100.0
2009-06-25 13:10:00,20.73,20.75,20.65,20.7,525500.0,16.0023,16.0177,15.9405,15.9791,525500.0
2009-06-25 13:20:00,20.7,20.73,20.65,20.7,215800.0,15.9791,16.0023,15.9405,15.9791,215800.0
2009-06-25 13:30:00,20.69,20.75,20.67,20.68,224500.0,15.9714,16.0177,15.9559,15.9637,224500.0
2009-06-25 13:40:00,20.67,20.68,20.59,20.63,283900.0,15.9559,15.9637,15.8942,15.9251,283900.0
2009-06-25 13:50:00,20.63,20.68,20.6,20.63,196200.0,15.9251,15.9637,15.9019,15.9251,196200.0
2009-06-25 14:00:00,20.64,20.64,20.44,20.45,419700.0,15.9328,15.9328,15.7784,15.7861,419700.0
2009-06-25 14:10:00,20.45,20.51,20.37,20.4,672600.0,15.7861,15.8324,15.7244,15.7475,672600.0
2009-06-25 14:20:00,20.4,20.52,20.39,20.51,300200.0,15.7475,15.8401,15.7398,15.8324,300200.0
2009-06-25 14:30:00,20.5,20.52,20.44,20.44,315700.0,15.8247,15.8401,15.7784,15.7784,315700.0
2009-06-25 14:40:00,20.44,20.56,20.42,20.5,367500.0,15.7784,15.871,15.763,15.8247,367500.0
2009-06-25 14:50:00,20.5,20.64,20.5,20.58,449800.0,15.8247,15.9328,15.8247,15.8865,449800.0
2009-06-25 15:00:00,20.57,20.66,20.53,20.64,570700.0,15.8787,15.9482,15.8479,15.9328,570700.0
2009-06-25 15:10:00,20.64,20.68,20.57,20.59,525300.0,15.9328,15.9637,15.8787,15.8942,525300.0
2009-06-25 15:20:00,20.58,20.72,20.57,20.69,309800.0,15.8865,15.9945,15.8787,15.9714,309800.0
2009-06-25 15:30:00,20.7,20.7,20.54,20.58,420600.0,15.9791,15.9791,15.8556,15.8865,420600.0
2009-06-25 15:40:00,20.58,20.61,20.47,20.52,863600.0,15.8865,15.9096,15.8015,15.8401,863600.0
2009-06-25 15:50:00,20.52,20.67,20.5,20.62,1135500.0,15.8401,15.9559,15.8247,15.9173,1135500.0
2009-06-26 09:30:00,20.62,20.71,20.51,20.65,489000.0,15.9173,15.9868,15.8324,15.9405,489000.0
2009-06-26 09:40:00,20.64,20.84,20.63,20.66,377100.0,15.9328,16.0872,15.9251,15.9482,377100.0
2009-06-26 09:50:00,20.66,20.69,20.55,20.55,455700.0,15.9482,15.9714,15.8633,15.8633,455700.0
2009-06-26 10:00:00,20.56,20.67,20.54,20.57,503300.0,15.871,15.9559,15.8556,15.8787,503300.0
2009-06-26 10:10:00,20.58,20.61,20.5,20.59,299500.0,15.8865,15.9096,15.8247,15.8942,299500.0
2009-06-26 10:20:00,20.59,20.77,20.57,20.75,459200.0,15.8942,16.0331,15.8787,16.0177,459200.0
2009-06-26 10:30:00,20.75,20.83,20.68,20.68,302800.0,16.0177,16.0794,15.9637,15.9637,302800.0
2009-06-26 10:40:00,20.68,20.71,20.55,20.64,280000.0,15.9637,15.9868,15.8633,15.9328,280000.0
2009-06-26 10:50:00,20.64,20.69,20.58,20.66,169400.0,15.9328,15.9714,15.8865,15.9482,169400.0
2009-06-26 11:00:00,20.65,20.67,20.56,20.64,389600.0,15.9405,15.9559,15.871,15.9328,389600.0
2009-06-26 11:10:00,20.64,20.7,20.63,20.7,194900.0,15.9328,15.9791,15.9251,15.9791,194900.0
2009-06-26 11:20:00,20.7,20.79,20.69,20.77,250800.0,15.9791,16.0486,15.9714,16.0331,250800.0
2009-06-26 11:30:00,20.77,20.81,20.7,20.72,220200.0,16.0331,16.064,15.9791,15.9945,220200.0
2009-06-26 11:40:00,20.71,20.74,20.67,20.68,147800.0,15.9868,16.01,15.9559,15.9637,147800.0
2009-06-26 11:50:00,20.69,20.78,20.68,20.76,150400.0,15.9714,16.0408,15.9637,16.0254,150400.0
2009-06-26 12:00:00,20.76,20.88,20.75,20.82,366400.0,16.0254,16.118,16.0177,16.0717,366400.0
2009-06-26 12:10:00,20.82,20.83,20.75,20.76,114900.0,16.0717,16.0794,16.0177,16.0254,114900.0
2009-06-26 12:20:00,20.76,20.77,20.72,20.76,205400.0,16.0254,16.0331,15.9945,16.0254,205400.0
2009-06-26 12:30:00,20.76,20.86,20.75,20.85,214300.0,16.0254,16.1026,16.0177,16.0949,214300.0
2009-06-26 12:40:00,20.85,21.0,20.85,20.99,246500.0,16.0949,16.2107,16.0949,16.203,246500.0
2009-06-26 12:50:00,20.99,21.01,20.92,20.93,145600.0,16.203,16.2184,16.1489,16.1566,145600.0
2009-06-26 13:00:00,20.92,20.93,20.84,20.86,146800.0,16.1489,16.1566,16.0872,16.1026,146800.0
2009-06-26 13:10:00,20.85,20.9,20.84,20.9,72000.0,16.0949,16.1335,16.0872,16.1335,72000.0
2009-06-26 13:20:00,20.89,20.93,20.87,20.9,138500.0,16.1258,16.1566,16.1103,16.1335,138500.0
2009-06-26 13:30:00,20.89,20.9,20.81,20.85,190900.0,16.1258,16.1335,16.064,16.0949,190900.0
2009-06-26 13:40:00,20.85,20.88,20.81,20.83,111600.0,16.0949,16.118,16.064,16.0794,111600.0
2009-06-26 13:50:00,20.83,20.91,20.83,20.86,110800.0,16.0794,16.1412,16.0794,16.1026,110800.0
2009-06-26 14:00:00,20.85,20.9,20.78,20.89,213800.0,16.0949,16.1335,16.0408,16.1258,213800.0
2009-06-26 14:10:00,20.88,20.94,20.88,20.92,107100.0,16.118,16.1644,16.118,16.1489,107100.0
2009-06-26 14:20:00,20.92,20.95,20.87,20.93,205000.0,16.1489,16.1721,16.1103,16.1566,205000.0
2009-06-26 14:30:00,20.93,21.0,20.91,20.92,376700.0,16.1566,16.2107,16.1412,16.1489,376700.0
2009-06-26 14:40:00,20.91,20.92,20.86,20.87,184600.0,16.1412,16.1489,16.1026,16.1103,184600.0
2009-06-26 14:50:00,20.86,21.03,20.86,21.03,426200.0,16.1026,16.2338,16.1026,16.2338,426200.0
2009-06-26 15:00:00,21.02,21.07,21.0,21.03,325300.0,16.2261,16.2647,16.2107,16.2338,325300.0
2009-06-26 15:10:00,21.03,21.07,21.02,21.06,306800.0,16.2338,16.2647,16.2261,16.257,306800.0
2009-06-26 15:20:00,21.06,21.08,21.02,21.03,221800.0,16.257,16.2724,16.2261,16.2338,221800.0
2009-06-26 15:30:00,21.04,21.05,20.96,20.97,255600.0,16.2416,16.2493,16.1798,16.1875,255600.0
2009-06-26 15:40:00,20.97,21.09,20.94,21.02,778600.0,16.1875,16.2801,16.1644,16.2261,778600.0
2009-06-26 15:50:00,21.03,21.03,20.85,20.91,1275900.0,16.2338,16.2338,16.0949,16.1412,1275900.0
2009-06-29 09:30:00,21.3,21.34,21.06,21.15,488000.0,16.4423,16.4731,16.257,16.3265,488000.0
2009-06-29 09:40:00,21.15,21.25,21.09,21.1,558600.0,16.3265,16.4037,16.2801,16.2879,558600.0
2009-06-29 09:50:00,21.1,21.1,20.91,21.01,296000.0,16.2879,16.2879,16.1412,16.2184,296000.0
2009-06-29 10:00:00,21.01,21.12,20.98,21.06,210200.0,16.2184,16.3033,16.1952,16.257,210200.0
2009-06-29 10:10:00,21.06,21.18,21.05,21.18,361300.0,16.257,16.3496,16.2493,16.3496,361300.0
2009-06-29 10:20:00,21.18,21.38,21.16,21.36,416000.0,16.3496,16.504,16.3342,16.4886,416000.0
2009-06-29 10:30:00,21.35,21.39,21.31,21.34,348800.0,16.4809,16.5117,16.45,16.4731,348800.0
2009-06-29 10:40:00,21.34,21.4,21.31,21.34,311000.0,16.4731,16.5194,16.45,16.4731,311000.0
2009-06-29 10:50:00,21.34,21.38,21.27,21.32,236300.0,16.4731,16.504,16.4191,16.4577,236300.0
2009-06-29 11:00:00,21.31,21.32,21.14,21.15,295000.0,16.45,16.4577,16.3187,16.3265,295000.0
2009-06-29 11:10:00,21.14,21.17,21.06,21.06,135100.0,16.3187,16.3419,16.257,16.257,135100.0
2009-06-29 11:20:00,21.06,21.13,21.05,21.11,135400.0,16.257,16.311,16.2493,16.2956,135400.0
2009-06-29 11:30:00,21.12,21.16,21.06,21.07,136700.0,16.3033,16.3342,16.257,16.2647,136700.0
2009-06-29 11:40:00,21.06,21.12,21.03,21.09,131600.0,16.257,16.3033,16.2338,16.2801,131600.0
2009-06-29 11:50:00,21.09,21.09,21.03,21.05,214200.0,16.2801,16.2801,16.2338,16.2493,214200.0
2009-06-29 12:00:00,21.05,21.05,20.94,20.94,203200.0,16.2493,16.2493,16.1644,16.1644,203200.0
2009-06-29 12:10:00,20.95,20.95,20.92,20.92,183700.0,16.1721,16.1721,16.1489,16.1489,183700.0
2009-06-29 12:20:00,20.93,20.93,20.86,20.89,175500.0,16.1566,16.1566,16.1026,16.1258,175500.0
2009-06-29 12:30:00,20.89,20.91,20.85,20.88,277800.0,16.1258,16.1412,16.0949,16.118,277800.0
2009-06-29 12:40:00,20.87,20.89,20.81,20.86,187700.0,16.1103,16.1258,16.064,16.1026,187700.0
2009-06-29 12:50:00,20.86,20.92,20.83,20.89,268000.0,16.1026,16.1489,16.0794,16.1258,268000.0
2009-06-29 13:00:00,20.89,20.95,20.89,20.93,124600.0,16.1258,16.1721,16.1258,16.1566,124600.0
2009-06-29 13:10:00,20.92,21.05,20.92,20.99,169100.0,16.1489,16.2493,16.1489,16.203,169100.0
2009-06-29 13:20:00,20.99,21.0,20.92,20.94,148300.0,16.203,16.2107,16.1489,16.1644,148300.0
2009-06-29 13:30:00,20.93,20.99,20.93,20.98,135200.0,16.1566,16.203,16.1566,16.1952,135200.0
2009-06-29 13:40:00,20.97,20.99,20.94,20.96,115200.0,16.1875,16.203,16.1644,16.1798,115200.0
2009-06-29 13:50:00,20.96,21.08,20.95,21.02,180800.0,16.1798,16.2724,16.1721,16.2261,180800.0
2009-06-29 14:00:00,21.02,21.03,20.92,20.92,106400.0,16.2261,16.2338,16.1489,16.1489,106400.0
2009-06-29 14:10:00,20.92,20.95,20.92,20.92,115700.0,16.1489,16.1721,16.1489,16.1489,115700.0
2009-06-29 14:20:00,20.93,20.93,20.85,20.86,92400.0,16.1566,16.1566,16.0949,16.1026,92400.0
2009-06-29 14:30:00,20.85,20.91,20.85,20.89,119600.0,16.0949,16.1412,16.0949,16.1258,119600.0
2009-06-29 14:40:00,20.88,20.92,20.87,20.89,85500.0,16.118,16.1489,16.1103,16.1258,85500.0
2009-06-29 14:50:00,20.9,20.95,20.87,20.94,106200.0,16.1335,16.1721,16.1103,16.1644,106200.0
2009-06-29 15:00:00,20.94,20.97,20.91,20.93,160300.0,16.1644,16.1875,16.1412,16.1566,160300.0
2009-06-29 15:10:00,20.93,21.0,20.93,20.97,177300.0,16.1566,16.2107,16.1566,16.1875,177300.0
2009-06-29 15:20:00,20.96,20.99,20.93,20.94,218500.0,16.1798,16.203,16.1566,16.1644,218500.0
2009-06-29 15:30:00,20.93,20.95,20.81,20.81,353100.0,16.1566,16.1721,16.064,16.064,353100.0
2009-06-29 15:40:00,20.81,20.96,20.81,20.88,466000.0,16.064,16.1798,16.064,16.118,466000.0
2009-06-29 15:50:00,20.89,21.0,20.86,20.95,867600.0,16.1258,16.2107,16.1026,16.1721,867600.0
2009-06-30 09:30:00,20.97,21.26,20.79,21.15,364300.0,16.1875,16.4114,16.0486,16.3265,364300.0
2009-06-30 09:40:00,21.14,21.28,21.12,21.2,271500.0,16.3187,16.4268,16.3033,16.3651,271500.0
2009-06-30 09:50:00,21.2,21.21,21.11,21.13,294800.0,16.3651,16.3728,16.2956,16.311,294800.0
2009-06-30 10:00:00,21.13,21.14,20.84,20.99,616600.0,16.311,16.3187,16.0872,16.203,616600.0
2009-06-30 10:10:00,20.99,20.99,20.76,20.77,527500.0,16.203,16.203,16.0254,16.0331,527500.0
2009-06-30 10:20:00,20.76,20.85,20.67,20.85,584900.0,16.0254,16.0949,15.9559,16.0949,584900.0
2009-06-30 10:30:00,20.84,20.85,20.6,20.62,490000.0,16.0872,16.0949,15.9019,15.9173,490000.0
2009-06-30 10:40:00,20.62,20.78,20.61,20.75,492700.0,15.9173,16.0408,15.9096,16.0177,492700.0
2009-06-30 10:50:00,20.76,20.76,20.63,20.7,303500.0,16.0254,16.0254,15.9251,15.9791,303500.0
2009-06-30 11:00:00,20.7,20.72,20.52,20.53,442600.0,15.9791,15.9945,15.8401,15.8479,442600.0
2009-06-30 11:10:00,20.52,20.61,20.5,20.61,277100.0,15.8401,15.9096,15.8247,15.9096,277100.0
2009-06-30 11:20:00,20.61,20.65,20.56,20.56,237600.0,15.9096,15.9405,15.871,15.871,237600.0
2009-06-30 11:30:00,20.56,20.57,20.47,20.5,368400.0,15.871,15.8787,15.8015,15.8247,368400.0
2009-06-30 11:40:00,20.49,20.59,20.49,20.58,225300.0,15.817,15.8942,15.817,15.8865,225300.0
2009-06-30 11:50:00,20.59,20.63,20.57,20.59,391100.0,15.8942,15.9251,15.8787,15.8942,391100.0
2009-06-30 12:00:00,20.59,20.67,20.57,20.67,157800.0,15.8942,15.9559,15.8787,15.9559,157800.0
2009-06-30 12:10:00,20.67,20.73,20.66,20.68,194900.0,15.9559,16.0023,15.9482,15.9637,194900.0
2009-06-30 12:20:00,20.68,20.72,20.62,20.72,161600.0,15.9637,15.9945,15.9173,15.9945,161600.0
2009-06-30 12:30:00,20.71,20.78,20.71,20.77,285400.0,15.9868,16.0408,15.9868,16.0331,285400.0
2009-06-30 12:40:00,20.77,20.81,20.76,20.78,205100.0,16.0331,16.064,16.0254,16.0408,205100.0
2009-06-30 12:50:00,20.78,20.85,20.78,20.83,136200.0,16.0408,16.0949,16.0408,16.0794,136200.0
2009-06-30 13:00:00,20.83,20.85,20.78,20.81,386600.0,16.0794,16.0949,16.0408,16.064,386600.0
2009-06-30 13:10:00,20.82,20.82,20.76,20.77,283800.0,16.0717,16.0717,16.0254,16.0331,283800.0
2009-06-30 13:20:00,20.77,20.8,20.75,20.77,339700.0,16.0331,16.0563,16.0177,16.0331,339700.0
2009-06-30 13:30:00,20.77,20.78,20.74,20.76,274500.0,16.0331,16.0408,16.01,16.0254,274500.0
2009-06-30 13:40:00,20.75,20.84,20.75,20.79,459500.0,16.0177,16.0872,16.0177,16.0486,459500.0
2009-06-30 13:50:00,20.78,20.78,20.7,20.71,312500.0,16.0408,16.0408,15.9791,15.9868,312500.0
2009-06-30 14:00:00,20.71,20.77,20.71,20.74,352800.0,15.9868,16.0331,15.9868,16.01,352800.0
2009-06-30 14:10:00,20.75,20.76,20.72,20.73,225300.0,16.0177,16.0254,15.9945,16.0023,225300.0
2009-06-30 14:20:00,20.73,20.77,20.73,20.73,208300.0,16.0023,16.0331,16.0023,16.0023,208300.0
2009-06-30 14:30:00,20.74,20.77,20.71,20.76,378800.0,16.01,16.0331,15.9868,16.0254,378800.0
2009-06-30 14:40:00,20.77,20.84,20.75,20.76,327100.0,16.0331,16.0872,16.0177,16.0254,327100.0
2009-06-30 14:50:00,20.75,20.79,20.75,20.79,278100.0,16.0177,16.0486,16.0177,16.0486,278100.0
2009-06-30 15:00:00,20.79,20.79,20.72,20.72,331000.0,16.0486,16.0486,15.9945,15.9945,331000.0
2009-06-30 15:10:00,20.73,20.75,20.68,20.68,342700.0,16.0023,16.0177,15.9637,15.9637,342700.0
2009-06-30 15:20:00,20.68,20.72,20.66,20.67,424400.0,15.9637,15.9945,15.9482,15.9559,424400.0
2009-06-30 15:30:00,20.67,20.78,20.66,20.77,593200.0,15.9559,16.0408,15.9482,16.0331,593200.0
2009-06-30 15:40:00,20.77,20.8,20.76,20.76,500100.0,16.0331,16.0563,16.0254,16.0254,500100.0
2009-06-30 15:50:00,20.76,20.77,20.64,20.7,1288100.0,16.0254,16.0331,15.9328,15.9791,1288100.0
2009-07-01 09:30:00,21.05,21.37,20.93,21.23,709100.0,16.2493,16.4963,16.1566,16.3882,709100.0
2009-07-01 09:40:00,21.23,21.26,21.07,21.11,765300.0,16.3882,16.4114,16.2647,16.2956,765300.0
2009-07-01 09:50:00,21.12,21.17,21.07,21.13,328400.0,16.3033,16.3419,16.2647,16.311,328400.0
2009-07-01 10:00:00,21.14,21.17,21.03,21.14,717800.0,16.3187,16.3419,16.2338,16.3187,717800.0
2009-07-01 10:10:00,21.14,21.24,21.1,21.21,410600.0,16.3187,16.3959,16.2879,16.3728,410600.0
2009-07-01 10:20:00,21.2,21.24,21.12,21.14,497900.0,16.3651,16.3959,16.3033,16.3187,497900.0
2009-07-01 10:30:00,21.14,21.17,21.06,21.07,503600.0,16.3187,16.3419,16.257,16.2647,503600.0
2009-07-01 10:40:00,21.07,21.1,21.02,21.04,276600.0,16.2647,16.2879,16.2261,16.2416,276600.0
2009-07-01 10:50:00,21.04,21.07,20.99,21.0,218800.0,16.2416,16.2647,16.203,16.2107,218800.0
2009-07-01 11:00:00,21.0,21.04,20.97,21.01,267200.0,16.2107,16.2416,16.1875,16.2184,267200.0
2009-07-01 11:10:00,21.01,21.01,20.96,20.97,111400.0,16.2184,16.2184,16.1798,16.1875,111400.0
2009-07-01 11:20:00,20.97,20.97,20.84,20.84,291800.0,16.1875,16.1875,16.0872,16.0872,291800.0
2009-07-01 11:30:00,20.84,20.89,20.84,20.85,208200.0,16.0872,16.1258,16.0872,16.0949,208200.0
2009-07-01 11:40:00,20.85,20.85,20.75,20.8,332000.0,16.0949,16.0949,16.0177,16.0563,332000.0
2009-07-01 11:50:00,20.8,20.83,20.79,20.81,149300.0,16.0563,16.0794,16.0486,16.064,149300.0
2009-07-01 12:00:00,20.82,20.97,20.81,20.95,250400.0,16.0717,16.1875,16.064,16.1721,250400.0
2009-07-01 12:10:00,20.95,20.96,20.79,20.84,167600.0,16.1721,16.1798,16.0486,16.0872,167600.0
2009-07-01 12:20:00,20.84,20.89,20.8,20.86,161600.0,16.0872,16.1258,16.0563,16.1026,161600.0
2009-07-01 12:30:00,20.87,20.88,20.85,20.87,97100.0,16.1103,16.118,16.0949,16.1103,97100.0
2009-07-01 12:40:00,20.87,20.88,20.8,20.82,103000.0,16.1103,16.118,16.0563,16.0717,103000.0
2009-07-01 12:50:00,20.81,20.82,20.72,20.72,163100.0,16.064,16.0717,15.9945,15.9945,163100.0
2009-07-01 13:00:00,20.73,20.87,20.72,20.85,301700.0,16.0023,16.1103,15.9945,16.0949,301700.0
2009-07-01 13:10:00,20.86,20.9,20.83,20.83,96500.0,16.1026,16.1335,16.0794,16.0794,96500.0
2009-07-01 13:20:00,20.83,20.89,20.8,20.89,154900.0,16.0794,16.1258,16.0563,16.1258,154900.0
2009-07-01 13:30:00,20.89,20.89,20.8,20.87,108500.0,16.1258,16.1258,16.0563,16.1103,108500.0
2009-07-01 13:40:00,20.87,20.88,20.83,20.85,300500.0,16.1103,16.118,16.0794,16.0949,300500.0
2009-07-01 13:50:00,20.86,20.89,20.83,20.89,337300.0,16.1026,16.1258,16.0794,16.1258,337300.0
2009-07-01 14:00:00,20.9,20.91,20.75,20.75,353200.0,16.1335,16.1412,16.0177,16.0177,353200.0
2009-07-01 14:10:00,20.75,20.76,20.7,20.73,223300.0,16.0177,16.0254,15.9791,16.0023,223300.0
2009-07-01 14:20:00,20.72,20.77,20.71,20.76,134200.0,15.9945,16.0331,15.9868,16.0254,134200.0
2009-07-01 14:30:00,20.76,20.81,20.7,20.72,301500.0,16.0254,16.064,15.9791,15.9945,301500.0
2009-07-01 14:40:00,20.72,20.79,20.72,20.75,224400.0,15.9945,16.0486,15.9945,16.0177,224400.0
2009-07-01 14:50:00,20.75,20.78,20.68,20.73,185700.0,16.0177,16.0408,15.9637,16.0023,185700.0
2009-07-01 15:00:00,20.73,20.78,20.72,20.75,194400.0,16.0023,16.0408,15.9945,16.0177,194400.0
2009-07-01 15:10:00,20.75,20.76,20.68,20.72,215700.0,16.0177,16.0254,15.9637,15.9945,215700.0
2009-07-01 15:20:00,20.72,20.75,20.63,20.64,272400.0,15.9945,16.0177,15.9251,15.9328,272400.0
2009-07-01 15:30:00,20.64,20.71,20.62,20.7,332200.0,15.9328,15.9868,15.9173,15.9791,332200.0
2009-07-01 15:40:00,20.7,20.76,20.64,20.68,569100.0,15.9791,16.0254,15.9328,15.9637,569100.0
2009-07-01 15:50:00,20.68,20.73,20.66,20.68,844100.0,15.9637,16.0023,15.9482,15.9637,844100.0
2009-07-02 09:30:00,20.34,20.34,19.73,19.75,1169900.0,15.7012,15.7012,15.2303,15.2458,1169900.0
2009-07-02 09:40:00,19.76,19.9,19.7,19.9,742700.0,15.2535,15.3615,15.2072,15.3615,742700.0
2009-07-02 09:50:00,19.9,19.92,19.63,19.74,877800.0,15.3615,15.377,15.1531,15.238,877800.0
2009-07-02 10:00:00,19.75,19.86,19.61,19.61,1136600.0,15.2458,15.3307,15.1377,15.1377,1136600.0
2009-07-02 10:10:00,19.62,19.66,19.52,19.58,604600.0,15.1454,15.1763,15.0682,15.1145,604600.0
2009-07-02 10:20:00,19.59,19.61,19.5,19.56,667500.0,15.1222,15.1377,15.0528,15.0991,667500.0
2009-07-02 10:30:00,19.56,19.74,19.55,19.64,747600.0,15.0991,15.238,15.0914,15.1608,747600.0
2009-07-02 10:40:00,19.65,19.76,19.64,19.71,412800.0,15.1686,15.2535,15.1608,15.2149,412800.0
2009-07-02 10:50:00,19.71,19.77,19.65,19.66,509000.0,15.2149,15.2612,15.1686,15.1763,509000.0
2009-07-02 11:00:00,19.66,19.8,19.63,19.79,516200.0,15.1763,15.2844,15.1531,15.2766,516200.0
2009-07-02 11:10:00,19.8,19.83,19.64,19.64,278600.0,15.2844,15.3075,15.1608,15.1608,278600.0
2009-07-02 11:20:00,19.64,19.66,19.57,19.58,358700.0,15.1608,15.1763,15.1068,15.1145,358700.0
2009-07-02 11:30:00,19.57,19.62,19.53,19.57,349600.0,15.1068,15.1454,15.0759,15.1068,349600.0
2009-07-02 11:40:00,19.58,19.65,19.52,19.55,380200.0,15.1145,15.1686,15.0682,15.0914,380200.0
2009-07-02 11:50:00,19.55,19.58,19.54,19.58,147700.0,15.0914,15.1145,15.0836,15.1145,147700.0
2009-07-02 12:00:00,19.58,19.6,19.56,19.58,152900.0,15.1145,15.13,15.0991,15.1145,152900.0
2009-07-02 12:10:00,19.58,19.61,19.56,19.57,213700.0,15.1145,15.1377,15.0991,15.1068,213700.0
2009-07-02 12:20:00,19.57,19.58,19.55,19.55,245700.0,15.1068,15.1145,15.0914,15.0914,245700.0
2009-07-02 12:30:00,19.55,19.59,19.53,19.58,297300.0,15.0914,15.1222,15.0759,15.1145,297300.0
2009-07-02 12:40:00,19.58,19.61,19.52,19.52,233200.0,15.1145,15.1377,15.0682,15.0682,233200.0
2009-07-02 12:50:00,19.51,19.54,19.51,19.53,227600.0,15.0605,15.0836,15.0605,15.0759,227600.0
2009-07-02 13:00:00,19.54,19.56,19.53,19.54,217000.0,15.0836,15.0991,15.0759,15.0836,217000.0
2009-07-02 13:10:00,19.55,19.55,19.53,19.54,174000.0,15.0914,15.0914,15.0759,15.0836,174000.0
2009-07-02 13:20:00,19.54,19.56,19.52,19.55,183700.0,15.0836,15.0991,15.0682,15.0914,183700.0
2009-07-02 13:30:00,19.55,19.55,19.5,19.51,266500.0,15.0914,15.0914,15.0528,15.0605,266500.0
2009-07-02 13:40:00,19.51,19.53,19.49,19.5,482200.0,15.0605,15.0759,15.045,15.0528,482200.0
2009-07-02 13:50:00,19.5,19.56,19.49,19.56,279900.0,15.0528,15.0991,15.045,15.0991,279900.0
2009-07-02 14:00:00,19.56,19.64,19.54,19.56,948300.0,15.0991,15.1608,15.0836,15.0991,948300.0
2009-07-02 14:10:00,19.55,19.58,19.53,19.53,728400.0,15.0914,15.1145,15.0759,15.0759,728400.0
2009-07-02 14:20:00,19.53,19.57,19.53,19.57,219000.0,15.0759,15.1068,15.0759,15.1068,219000.0
2009-07-02 14:30:00,19.57,19.58,19.53,19.54,267000.0,15.1068,15.1145,15.0759,15.0836,267000.0
2009-07-02 14:40:00,19.53,19.53,19.48,19.49,402400.0,15.0759,15.0759,15.0373,15.045,402400.0
2009-07-02 14:50:00,19.49,19.52,19.49,19.5,186100.0,15.045,15.0682,15.045,15.0528,186100.0
2009-07-02 15:00:00,19.5,19.52,19.48,19.5,300700.0,15.0528,15.0682,15.0373,15.0528,300700.0
2009-07-02 15:10:00,19.5,19.5,19.41,19.43,352500.0,15.0528,15.0528,14.9833,14.9987,352500.0
2009-07-02 15:20:00,19.42,19.43,19.34,19.35,522100.0,14.991,14.9987,14.9293,14.937,522100.0
2009-07-02 15:30:00,19.36,19.38,19.27,19.34,714000.0,14.9447,14.9601,14.8752,14.9293,714000.0
2009-07-02 15:40:00,19.33,19.38,19.29,19.35,694800.0,14.9215,14.9601,14.8907,14.937,694800.0
2009-07-02 15:50:00,19.35,19.43,19.28,19.3,1596700.0,14.937,14.9987,14.8829,14.8984,1596700.0
2009-07-06 09:30:00,18.89,18.93,18.65,18.83,1326400.0,14.5819,14.6128,14.3966,14.5356,1326400.0
2009-07-06 09:40:00,18.83,18.99,18.8,18.92,1087500.0,14.5356,14.6591,14.5124,14.605,1087500.0
2009-07-06 09:50:00,18.92,19.03,18.86,18.96,705600.0,14.605,14.69,14.5587,14.6359,705600.0
2009-07-06 10:00:00,18.96,19.04,18.84,18.9,1016000.0,14.6359,14.6977,14.5433,14.5896,1016000.0
2009-07-06 10:10:00,18.9,18.9,18.77,18.8,638600.0,14.5896,14.5896,14.4893,14.5124,638600.0
2009-07-06 10:20:00,18.8,18.87,18.72,18.77,484500.0,14.5124,14.5664,14.4507,14.4893,484500.0
2009-07-06 10:30:00,18.76,18.79,18.67,18.76,559100.0,14.4815,14.5047,14.4121,14.4815,559100.0
2009-07-06 10:40:00,18.76,18.84,18.74,18.81,790700.0,14.4815,14.5433,14.4661,14.5201,790700.0
2009-07-06 10:50:00,18.81,18.89,18.72,18.86,603600.0,14.5201,14.5819,14.4507,14.5587,603600.0
2009-07-06 11:00:00,18.86,18.95,18.86,18.89,406400.0,14.5587,14.6282,14.5587,14.5819,406400.0
2009-07-06 11:10:00,18.89,19.02,18.89,19.02,413400.0,14.5819,14.6822,14.5819,14.6822,413400.0
2009-07-06 11:20:00,19.02,19.12,19.0,19.12,664200.0,14.6822,14.7594,14.6668,14.7594,664200.0
2009-07-06 11:30:00,19.11,19.19,19.11,19.19,313400.0,14.7517,14.8135,14.7517,14.8135,313400.0
2009-07-06 11:40:00,19.19,19.22,19.15,19.2,279100.0,14.8135,14.8366,14.7826,14.8212,279100.0
2009-07-06 11:50:00,19.2,19.23,19.14,19.16,451500.0,14.8212,14.8443,14.7749,14.7903,451500.0
2009-07-06 12:00:00,19.17,19.18,19.15,19.17,243000.0,14.798,14.8057,14.7826,14.798,243000.0
2009-07-06 12:10:00,19.17,19.2,19.16,19.19,277800.0,14.798,14.8212,14.7903,14.8135,277800.0
2009-07-06 12:20:00,19.19,19.21,19.09,19.09,323000.0,14.8135,14.8289,14.7363,14.7363,323000.0
2009-07-06 12:30:00,19.09,19.1,19.04,19.04,199100.0,14.7363,14.744,14.6977,14.6977,199100.0
2009-07-06 12:40:00,19.04,19.06,18.99,19.01,219700.0,14.6977,14.7131,14.6591,14.6745,219700.0
2009-07-06 12:50:00,19.01,19.01,18.98,19.01,154300.0,14.6745,14.6745,14.6514,14.6745,154300.0
2009-07-06 13:00:00,19.0,19.05,19.0,19.05,186200.0,14.6668,14.7054,14.6668,14.7054,186200.0
2009-07-06 13:10:00,19.06,19.13,19.02,19.11,254800.0,14.7131,14.7672,14.6822,14.7517,254800.0
2009-07-06 13:20:00,19.1,19.16,19.09,19.09,189100.0,14.744,14.7903,14.7363,14.7363,189100.0
2009-07-06 13:30:00,19.09,19.1,19.06,19.08,144300.0,14.7363,14.744,14.7131,14.7286,144300.0
2009-07-06 13:40:00,19.09,19.11,19.02,19.03,124200.0,14.7363,14.7517,14.6822,14.69,124200.0
2009-07-06 13:50:00,19.04,19.09,19.03,19.07,254600.0,14.6977,14.7363,14.69,14.7208,254600.0
2009-07-06 14:00:00,19.07,19.08,19.05,19.06,123900.0,14.7208,14.7286,14.7054,14.7131,123900.0
2009-07-06 14:10:00,19.05,19.17,19.05,19.1,197700.0,14.7054,14.798,14.7054,14.744,197700.0
2009-07-06 14:20:00,19.1,19.1,19.04,19.06,174400.0,14.744,14.744,14.6977,14.7131,174400.0
2009-07-06 14:30:00,19.06,19.18,19.05,19.14,125400.0,14.7131,14.8057,14.7054,14.7749,125400.0
2009-07-06 14:40:00,19.14,19.15,19.1,19.13,154600.0,14.7749,14.7826,14.744,14.7672,154600.0
2009-07-06 14:50:00,19.13,19.14,19.07,19.12,167800.0,14.7672,14.7749,14.7208,14.7594,167800.0
2009-07-06 15:00:00,19.12,19.23,19.11,19.19,294700.0,14.7594,14.8443,14.7517,14.8135,294700.0
2009-07-06 15:10:00,19.19,19.25,19.16,19.22,190600.0,14.8135,14.8598,14.7903,14.8366,190600.0
2009-07-06 15:20:00,19.21,19.24,19.17,19.19,213100.0,14.8289,14.8521,14.798,14.8135,213100.0
2009-07-06 15:30:00,19.19,19.2,19.09,19.19,321200.0,14.8135,14.8212,14.7363,14.8135,321200.0
2009-07-06 15:40:00,19.19,19.33,19.17,19.32,553700.0,14.8135,14.9215,14.798,14.9138,553700.0
2009-07-06 15:50:00,19.32,19.39,19.32,19.36,932900.0,14.9138,14.9679,14.9138,14.9447,932900.0
2009-07-07 09:30:00,19.34,19.35,19.05,19.09,498200.0,14.9293,14.937,14.7054,14.7363,498200.0
2009-07-07 09:40:00,19.08,19.14,18.94,18.99,520200.0,14.7286,14.7749,14.6205,14.6591,520200.0
2009-07-07 09:50:00,19.0,19.09,18.98,19.07,412500.0,14.6668,14.7363,14.6514,14.7208,412500.0
2009-07-07 10:00:00,19.07,19.07,18.9,18.98,408900.0,14.7208,14.7208,14.5896,14.6514,408900.0
2009-07-07 10:10:00,18.98,19.0,18.84,18.94,429900.0,14.6514,14.6668,14.5433,14.6205,429900.0
2009-07-07 10:20:00,18.94,19.03,18.93,18.98,351300.0,14.6205,14.69,14.6128,14.6514,351300.0
2009-07-07 10:30:00,18.98,18.98,18.8,18.82,417600.0,14.6514,14.6514,14.5124,14.5279,417600.0
2009-07-07 10:40:00,18.82,19.0,18.81,18.97,272300.0,14.5279,14.6668,14.5201,14.6436,272300.0
2009-07-07 10:50:00,18.97,19.01,18.94,18.98,365700.0,14.6436,14.6745,14.6205,14.6514,365700.0
2009-07-07 11:00:00,18.98,18.99,18.95,18.98,186400.0,14.6514,14.6591,14.6282,14.6514,186400.0
2009-07-07 11:10:00,18.97,19.01,18.97,19.0,131800.0,14.6436,14.6745,14.6436,14.6668,131800.0
2009-07-07 11:20:00,19.0,19.05,18.89,18.89,333300.0,14.6668,14.7054,14.5819,14.5819,333300.0
2009-07-07 11:30:00,18.89,18.94,18.88,18.9,330800.0,14.5819,14.6205,14.5742,14.5896,330800.0
2009-07-07 11:40:00,18.89,18.9,18.82,18.87,270500.0,14.5819,14.5896,14.5279,14.5664,270500.0
2009-07-07 11:50:00,18.87,18.95,18.87,18.94,275100.0,14.5664,14.6282,14.5664,14.6205,275100.0
2009-07-07 12:00:00,18.94,18.94,18.82,18.83,320400.0,14.6205,14.6205,14.5279,14.5356,320400.0
2009-07-07 12:10:00,18.83,18.95,18.83,18.94,174800.0,14.5356,14.6282,14.5356,14.6205,174800.0
2009-07-07 12:20:00,18.93,18.94,18.88,18.89,197900.0,14.6128,14.6205,14.5742,14.5819,197900.0
2009-07-07 12:30:00,18.89,18.9,18.82,18.83,390500.0,14.5819,14.5896,14.5279,14.5356,390500.0
2009-07-07 12:40:00,18.81,18.87,18.78,18.86,278700.0,14.5201,14.5664,14.497,14.5587,278700.0
2009-07-07 12:50:00,18.87,18.93,18.86,18.86,141400.0,14.5664,14.6128,14.5587,14.5587,141400.0
2009-07-07 13:00:00,18.87,18.88,18.84,18.88,157400.0,14.5664,14.5742,14.5433,14.5742,157400.0
2009-07-07 13:10:00,18.88,18.97,18.87,18.97,276900.0,14.5742,14.6436,14.5664,14.6436,276900.0
2009-07-07 13:20:00,18.97,19.01,18.95,18.95,160000.0,14.6436,14.6745,14.6282,14.6282,160000.0
2009-07-07 13:30:00,18.96,19.05,18.95,19.01,279700.0,14.6359,14.7054,14.6282,14.6745,279700.0
2009-07-07 13:40:00,19.0,19.01,18.91,18.91,209800.0,14.6668,14.6745,14.5973,14.5973,209800.0
2009-07-07 13:50:00,18.91,18.93,18.85,18.92,126400.0,14.5973,14.6128,14.551,14.605,126400.0
2009-07-07 14:00:00,18.92,18.94,18.82,18.83,198500.0,14.605,14.6205,14.5279,14.5356,198500.0
2009-07-07 14:10:00,18.83,18.93,18.83,18.89,238800.0,14.5356,14.6128,14.5356,14.5819,238800.0
2009-07-07 14:20:00,18.89,18.92,18.86,18.91,206600.0,14.5819,14.605,14.5587,14.5973,206600.0
2009-07-07 14:30:00,18.91,18.95,18.87,18.94,211600.0,14.5973,14.6282,14.5664,14.6205,211600.0
2009-07-07 14:40:00,18.94,18.97,18.86,18.9,222600.0,14.6205,14.6436,14.5587,14.5896,222600.0
2009-07-07 14:50:00,18.9,18.91,18.81,18.86,435400.0,14.5896,14.5973,14.5201,14.5587,435400.0
2009-07-07 15:00:00,18.85,18.86,18.76,18.81,406000.0,14.551,14.5587,14.4815,14.5201,406000.0
2009-07-07 15:10:00,18.81,18.86,18.78,18.83,259300.0,14.5201,14.5587,14.497,14.5356,259300.0
2009-07-07 15:20:00,18.83,18.84,18.73,18.83,678000.0,14.5356,14.5433,14.4584,14.5356,678000.0
2009-07-07 15:30:00,18.84,18.84,18.74,18.76,400800.0,14.5433,14.5433,14.4661,14.4815,400800.0
2009-07-07 15:40:00,18.77,18.82,18.72,18.74,523400.0,14.4893,14.5279,14.4507,14.4661,523400.0
2009-07-07 15:50:00,18.75,18.8,18.7,18.77,893000.0,14.4738,14.5124,14.4352,14.4893,893000.0
2009-07-08 09:30:00,18.72,19.22,18.7,19.0,605900.0,14.4507,14.8366,14.4352,14.6668,605900.0
2009-07-08 09:40:00,19.0,19.09,18.93,19.02,422800.0,14.6668,14.7363,14.6128,14.6822,422800.0
2009-07-08 09:50:00,19.03,19.1,18.89,18.92,453200.0,14.69,14.744,14.5819,14.605,453200.0
2009-07-08 10:00:00,18.92,19.12,18.89,18.94,468400.0,14.605,14.7594,14.5819,14.6205,468400.0
2009-07-08 10:10:00,18.94,19.02,18.89,19.0,477500.0,14.6205,14.6822,14.5819,14.6668,477500.0
2009-07-08 10:20:00,19.0,19.05,18.92,18.94,456000.0,14.6668,14.7054,14.605,14.6205,456000.0
2009-07-08 10:30:00,18.93,18.95,18.72,18.76,536400.0,14.6128,14.6282,14.4507,14.4815,536400.0
2009-07-08 10:40:00,18.76,18.81,18.73,18.77,761100.0,14.4815,14.5201,14.4584,14.4893,761100.0
2009-07-08 10:50:00,18.77,18.83,18.66,18.66,361700.0,14.4893,14.5356,14.4043,14.4043,361700.0
2009-07-08 11:00:00,18.66,18.68,18.47,18.5,438900.0,14.4043,14.4198,14.2577,14.2808,438900.0
2009-07-08 11:10:00,18.49,18.51,18.33,18.35,916700.0,14.2731,14.2886,14.1496,14.165,916700.0
2009-07-08 11:20:00,18.35,18.35,18.12,18.19,731900.0,14.165,14.165,13.9875,14.0415,731900.0
2009-07-08 11:30:00,18.19,18.26,18.14,18.22,602200.0,14.0415,14.0956,14.0029,14.0647,602200.0
2009-07-08 11:40:00,18.22,18.31,18.21,18.25,681600.0,14.0647,14.1342,14.057,14.0878,681600.0
2009-07-08 11:50:00,18.24,18.25,18.11,18.2,490100.0,14.0801,14.0878,13.9798,14.0493,490100.0
2009-07-08 12:00:00,18.2,18.28,18.16,18.26,792400.0,14.0493,14.111,14.0184,14.0956,792400.0
2009-07-08 12:10:00,18.27,18.28,18.18,18.19,410700.0,14.1033,14.111,14.0338,14.0415,410700.0
2009-07-08 12:20:00,18.18,18.22,18.13,18.14,396000.0,14.0338,14.0647,13.9952,14.0029,396000.0
2009-07-08 12:30:00,18.14,18.2,18.11,18.15,660600.0,14.0029,14.0493,13.9798,14.0107,660600.0
2009-07-08 12:40:00,18.15,18.24,18.14,18.22,179000.0,14.0107,14.0801,14.0029,14.0647,179000.0
2009-07-08 12:50:00,18.22,18.31,18.19,18.19,439600.0,14.0647,14.1342,14.0415,14.0415,439600.0
2009-07-08 13:00:00,18.19,18.48,18.18,18.41,917800.0,14.0415,14.2654,14.0338,14.2114,917800.0
2009-07-08 13:10:00,18.4,18.47,18.39,18.39,364300.0,14.2036,14.2577,14.1959,14.1959,364300.0
2009-07-08 13:20:00,18.39,18.61,18.36,18.59,421800.0,14.1959,14.3657,14.1728,14.3503,421800.0
2009-07-08 13:30:00,18.59,18.63,18.51,18.52,478000.0,14.3503,14.3812,14.2886,14.2963,478000.0
2009-07-08 13:40:00,18.52,18.61,18.51,18.53,261700.0,14.2963,14.3657,14.2886,14.304,261700.0
2009-07-08 13:50:00,18.53,18.58,18.44,18.53,335200.0,14.304,14.3426,14.2345,14.304,335200.0
2009-07-08 14:00:00,18.53,18.53,18.38,18.4,374100.0,14.304,14.304,14.1882,14.2036,374100.0
2009-07-08 14:10:00,18.41,18.42,18.32,18.35,331000.0,14.2114,14.2191,14.1419,14.165,331000.0
2009-07-08 14:20:00,18.36,18.44,18.3,18.36,339300.0,14.1728,14.2345,14.1264,14.1728,339300.0
2009-07-08 14:30:00,18.35,18.45,18.26,18.44,389700.0,14.165,14.2422,14.0956,14.2345,389700.0
2009-07-08 14:40:00,18.44,18.46,18.38,18.39,198100.0,14.2345,14.25,14.1882,14.1959,198100.0
2009-07-08 14:50:00,18.38,18.55,18.38,18.54,481500.0,14.1882,14.3194,14.1882,14.3117,481500.0
2009-07-08 15:00:00,18.55,18.64,18.51,18.59,489600.0,14.3194,14.3889,14.2886,14.3503,489600.0
2009-07-08 15:10:00,18.6,18.65,18.52,18.56,627600.0,14.358,14.3966,14.2963,14.3271,627600.0
2009-07-08 15:20:00,18.55,18.62,18.47,18.53,541400.0,14.3194,14.3735,14.2577,14.304,541400.0
2009-07-08 15:30:00,18.54,18.67,18.52,18.65,482600.0,14.3117,14.4121,14.2963,14.3966,482600.0
2009-07-08 15:40:00,18.65,18.78,18.62,18.73,1087600.0,14.3966,14.497,14.3735,14.4584,1087600.0
2009-07-08 15:50:00,18.73,18.75,18.65,18.74,1019800.0,14.4584,14.4738,14.3966,14.4661,1019800.0
2009-07-09 09:30:00,19.14,19.22,18.88,18.94,794900.0,14.7749,14.8366,14.5742,14.6205,794900.0
2009-07-09 09:40:00,18.94,19.04,18.8,18.81,806000.0,14.6205,14.6977,14.5124,14.5201,806000.0
2009-07-09 09:50:00,18.8,18.89,18.75,18.79,513500.0,14.5124,14.5819,14.4738,14.5047,513500.0
2009-07-09 10:00:00,18.8,19.11,18.79,19.03,803100.0,14.5124,14.7517,14.5047,14.69,803100.0
2009-07-09 10:10:00,19.03,19.12,18.94,19.01,616100.0,14.69,14.7594,14.6205,14.6745,616100.0
2009-07-09 10:20:00,19.01,19.03,18.8,18.9,414800.0,14.6745,14.69,14.5124,14.5896,414800.0
2009-07-09 10:30:00,18.9,19.13,18.83,19.04,702300.0,14.5896,14.7672,14.5356,14.6977,702300.0
2009-07-09 10:40:00,19.03,19.22,19.0,19.01,389100.0,14.69,14.8366,14.6668,14.6745,389100.0
2009-07-09 10:50:00,19.01,19.15,18.98,19.1,351700.0,14.6745,14.7826,14.6514,14.744,351700.0
2009-07-09 11:00:00,19.1,19.12,18.94,19.05,452600.0,14.744,14.7594,14.6205,14.7054,452600.0
2009-07-09 11:10:00,19.05,19.05,18.94,19.01,219700.0,14.7054,14.7054,14.6205,14.6745,219700.0
2009-07-09 11:20:00,19.0,19.09,18.99,19.02,208700.0,14.6668,14.7363,14.6591,14.6822,208700.0
2009-07-09 11:30:00,19.02,19.19,18.96,19.18,394800.0,14.6822,14.8135,14.6359,14.8057,394800.0
2009-07-09 11:40:00,19.18,19.36,19.18,19.23,497200.0,14.8057,14.9447,14.8057,14.8443,497200.0
2009-07-09 11:50:00,19.23,19.28,19.16,19.16,173800.0,14.8443,14.8829,14.7903,14.7903,173800.0
2009-07-09 12:00:00,19.16,19.27,19.13,19.26,180600.0,14.7903,14.8752,14.7672,14.8675,180600.0
2009-07-09 12:10:00,19.26,19.27,19.14,19.26,162000.0,14.8675,14.8752,14.7749,14.8675,162000.0
2009-07-09 12:20:00,19.26,19.35,19.26,19.33,242600.0,14.8675,14.937,14.8675,14.9215,242600.0
2009-07-09 12:30:00,19.34,19.45,19.34,19.4,243200.0,14.9293,15.0142,14.9293,14.9756,243200.0
2009-07-09 12:40:00,19.4,19.41,19.26,19.27,223100.0,14.9756,14.9833,14.8675,14.8752,223100.0
2009-07-09 12:50:00,19.27,19.34,19.21,19.3,203300.0,14.8752,14.9293,14.8289,14.8984,203300.0
2009-07-09 13:00:00,19.3,19.31,19.13,19.23,280400.0,14.8984,14.9061,14.7672,14.8443,280400.0
2009-07-09 13:10:00,19.24,19.33,19.24,19.25,291200.0,14.8521,14.9215,14.8521,14.8598,291200.0
2009-07-09 13:20:00,19.25,19.29,19.17,19.21,386300.0,14.8598,14.8907,14.798,14.8289,386300.0
2009-07-09 13:30:00,19.21,19.29,19.13,19.17,311000.0,14.8289,14.8907,14.7672,14.798,311000.0
2009-07-09 13:40:00,19.17,19.24,19.13,19.17,199100.0,14.798,14.8521,14.7672,14.798,199100.0
2009-07-09 13:50:00,19.18,19.19,19.11,19.18,139800.0,14.8057,14.8135,14.7517,14.8057,139800.0
2009-07-09 14:00:00,19.18,19.23,19.15,19.21,157300.0,14.8057,14.8443,14.7826,14.8289,157300.0
2009-07-09 14:10:00,19.21,19.27,19.19,19.22,379400.0,14.8289,14.8752,14.8135,14.8366,379400.0
2009-07-09 14:20:00,19.22,19.23,19.12,19.12,371500.0,14.8366,14.8443,14.7594,14.7594,371500.0
2009-07-09 14:30:00,19.12,19.19,19.1,19.15,223200.0,14.7594,14.8135,14.744,14.7826,223200.0
2009-07-09 14:40:00,19.15,19.17,19.1,19.16,190300.0,14.7826,14.798,14.744,14.7903,190300.0
2009-07-09 14:50:00,19.16,19.2,19.06,19.08,196300.0,14.7903,14.8212,14.7131,14.7286,196300.0
2009-07-09 15:00:00,19.08,19.11,19.0,19.04,405200.0,14.7286,14.7517,14.6668,14.6977,405200.0
2009-07-09 15:10:00,19.04,19.07,19.0,19.03,415000.0,14.6977,14.7208,14.6668,14.69,415000.0
2009-07-09 15:20:00,19.03,19.04,18.91,18.98,384500.0,14.69,14.6977,14.5973,14.6514,384500.0
2009-07-09 15:30:00,18.98,18.99,18.91,18.96,572300.0,14.6514,14.6591,14.5973,14.6359,572300.0
2009-07-09 15:40:00,18.96,19.05,18.93,18.95,587000.0,14.6359,14.7054,14.6128,14.6282,587000.0
2009-07-09 15:50:00,18.96,18.98,18.87,18.92,1033300.0,14.6359,14.6514,14.5664,14.605,1033300.0
2009-07-10 09:30:00,18.69,18.77,18.52,18.67,530000.0,14.4275,14.4893,14.2963,14.4121,530000.0
2009-07-10 09:40:00,18.67,18.82,18.62,18.82,410400.0,14.4121,14.5279,14.3735,14.5279,410400.0
2009-07-10 09:50:00,18.83,18.95,18.64,18.77,767900.0,14.5356,14.6282,14.3889,14.4893,767900.0
2009-07-10 10:00:00,18.77,18.81,18.63,18.73,582500.0,14.4893,14.5201,14.3812,14.4584,582500.0
2009-07-10 10:10:00,18.74,18.91,18.22,18.86,510700.0,14.4661,14.5973,14.0647,14.5587,510700.0
2009-07-10 10:20:00,18.86,18.97,18.86,18.92,375800.0,14.5587,14.6436,14.5587,14.605,375800.0
2009-07-10 10:30:00,18.94,18.98,18.84,18.9,286100.0,14.6205,14.6514,14.5433,14.5896,286100.0
2009-07-10 10:40:00,18.9,19.02,18.87,19.01,359300.0,14.5896,14.6822,14.5664,14.6745,359300.0
2009-07-10 10:50:00,19.02,19.02,18.84,18.86,289500.0,14.6822,14.6822,14.5433,14.5587,289500.0
2009-07-10 11:00:00,18.86,18.86,18.75,18.76,285500.0,14.5587,14.5587,14.4738,14.4815,285500.0
2009-07-10 11:10:00,18.76,18.81,18.7,18.75,277900.0,14.4815,14.5201,14.4352,14.4738,277900.0
2009-07-10 11:20:00,18.74,18.74,18.61,18.68,302400.0,14.4661,14.4661,14.3657,14.4198,302400.0
2009-07-10 11:30:00,18.69,18.76,18.63,18.71,244300.0,14.4275,14.4815,14.3812,14.4429,244300.0
2009-07-10 11:40:00,18.72,18.75,18.62,18.75,159300.0,14.4507,14.4738,14.3735,14.4738,159300.0
2009-07-10 11:50:00,18.75,18.79,18.72,18.74,112600.0,14.4738,14.5047,14.4507,14.4661,112600.0
2009-07-10 12:00:00,18.73,18.83,18.71,18.79,175100.0,14.4584,14.5356,14.4429,14.5047,175100.0
2009-07-10 12:10:00,18.81,18.84,18.78,18.8,233000.0,14.5201,14.5433,14.497,14.5124,233000.0
2009-07-10 12:20:00,18.8,18.8,18.75,18.78,62100.0,14.5124,14.5124,14.4738,14.497,62100.0
2009-07-10 12:30:00,18.78,18.86,18.74,18.85,146500.0,14.497,14.5587,14.4661,14.551,146500.0
2009-07-10 12:40:00,18.87,18.92,18.84,18.88,130300.0,14.5664,14.605,14.5433,14.5742,130300.0
2009-07-10 12:50:00,18.89,18.89,18.79,18.82,85900.0,14.5819,14.5819,14.5047,14.5279,85900.0
2009-07-10 13:00:00,18.82,18.86,18.82,18.83,78700.0,14.5279,14.5587,14.5279,14.5356,78700.0
2009-07-10 13:10:00,18.84,18.94,18.82,18.93,132500.0,14.5433,14.6205,14.5279,14.6128,132500.0
2009-07-10 13:20:00,18.93,18.93,18.86,18.88,164800.0,14.6128,14.6128,14.5587,14.5742,164800.0
2009-07-10 13:30:00,18.87,18.93,18.86,18.93,89600.0,14.5664,14.6128,14.5587,14.6128,89600.0
2009-07-10 13:40:00,18.93,19.0,18.93,18.94,168100.0,14.6128,14.6668,14.6128,14.6205,168100.0
2009-07-10 13:50:00,18.94,19.06,18.93,19.04,185200.0,14.6205,14.7131,14.6128,14.6977,185200.0
2009-07-10 14:00:00,19.04,19.04,18.93,18.94,137300.0,14.6977,14.6977,14.6128,14.6205,137300.0
2009-07-10 14:10:00,18.93,19.0,18.87,19.0,127200.0,14.6128,14.6668,14.5664,14.6668,127200.0
2009-07-10 14:20:00,19.0,19.01,18.87,18.94,225500.0,14.6668,14.6745,14.5664,14.6205,225500.0
2009-07-10 14:30:00,18.94,18.98,18.92,18.96,123300.0,14.6205,14.6514,14.605,14.6359,123300.0
2009-07-10 14:40:00,18.97,19.01,18.93,19.0,301600.0,14.6436,14.6745,14.6128,14.6668,301600.0
2009-07-10 14:50:00,19.02,19.05,18.93,18.96,256600.0,14.6822,14.7054,14.6128,14.6359,256600.0
2009-07-10 15:00:00,18.97,19.01,18.9,18.92,247200.0,14.6436,14.6745,14.5896,14.605,247200.0
2009-07-10 15:10:00,18.91,18.99,18.91,18.94,333500.0,14.5973,14.6591,14.5973,14.6205,333500.0
2009-07-10 15:20:00,18.94,18.95,18.85,18.88,400900.0,14.6205,14.6282,14.551,14.5742,400900.0
2009-07-10 15:30:00,18.88,18.94,18.85,18.92,390400.0,14.5742,14.6205,14.551,14.605,390400.0
2009-07-10 15:40:00,18.92,18.97,18.83,18.92,464900.0,14.605,14.6436,14.5356,14.605,464900.0
2009-07-10 15:50:00,18.91,18.98,18.87,18.93,905200.0,14.5973,14.6514,14.5664,14.6128,905200.0
2009-07-13 09:30:00,18.93,18.94,18.7,18.71,413700.0,14.6128,14.6205,14.4352,14.4429,413700.0
2009-07-13 09:40:00,18.71,18.72,18.59,18.65,465100.0,14.4429,14.4507,14.3503,14.3966,465100.0
2009-07-13 09:50:00,18.65,18.67,18.45,18.47,453700.0,14.3966,14.4121,14.2422,14.2577,453700.0
2009-07-13 10:00:00,18.46,18.54,18.39,18.46,640000.0,14.25,14.3117,14.1959,14.25,640000.0
2009-07-13 10:10:00,18.46,18.63,18.45,18.59,315100.0,14.25,14.3812,14.2422,14.3503,315100.0
2009-07-13 10:20:00,18.59,18.75,18.56,18.74,275700.0,14.3503,14.4738,14.3271,14.4661,275700.0
2009-07-13 10:30:00,18.75,18.81,18.68,18.75,523000.0,14.4738,14.5201,14.4198,14.4738,523000.0
2009-07-13 10:40:00,18.76,18.83,18.66,18.71,345700.0,14.4815,14.5356,14.4043,14.4429,345700.0
2009-07-13 10:50:00,18.72,18.87,18.64,18.83,260200.0,14.4507,14.5664,14.3889,14.5356,260200.0
2009-07-13 11:00:00,18.84,18.91,18.67,18.7,278000.0,14.5433,14.5973,14.4121,14.4352,278000.0
2009-07-13 11:10:00,18.69,18.91,18.69,18.79,516000.0,14.4275,14.5973,14.4275,14.5047,516000.0
2009-07-13 11:20:00,18.79,18.86,18.77,18.82,223600.0,14.5047,14.5587,14.4893,14.5279,223600.0
2009-07-13 11:30:00,18.83,19.03,18.83,18.92,437500.0,14.5356,14.69,14.5356,14.605,437500.0
2009-07-13 11:40:00,18.92,19.14,18.92,19.1,380500.0,14.605,14.7749,14.605,14.744,380500.0
2009-07-13 11:50:00,19.11,19.15,19.05,19.06,177700.0,14.7517,14.7826,14.7054,14.7131,177700.0
2009-07-13 12:00:00,19.07,19.14,18.99,19.0,341500.0,14.7208,14.7749,14.6591,14.6668,341500.0
2009-07-13 12:10:00,19.0,19.07,19.0,19.04,136100.0,14.6668,14.7208,14.6668,14.6977,136100.0
2009-07-13 12:20:00,19.04,19.05,18.99,19.05,430800.0,14.6977,14.7054,14.6591,14.7054,430800.0
2009-07-13 12:30:00,19.06,19.08,18.98,19.08,217600.0,14.7131,14.7286,14.6514,14.7286,217600.0
2009-07-13 12:40:00,19.08,19.13,19.04,19.11,260900.0,14.7286,14.7672,14.6977,14.7517,260900.0
2009-07-13 12:50:00,19.11,19.16,19.09,19.12,320200.0,14.7517,14.7903,14.7363,14.7594,320200.0
2009-07-13 13:00:00,19.12,19.25,19.11,19.24,292100.0,14.7594,14.8598,14.7517,14.8521,292100.0
2009-07-13 13:10:00,19.24,19.28,19.21,19.24,250800.0,14.8521,14.8829,14.8289,14.8521,250800.0
2009-07-13 13:20:00,19.24,19.28,19.23,19.26,236300.0,14.8521,14.8829,14.8443,14.8675,236300.0
2009-07-13 13:30:00,19.26,19.27,19.2,19.22,293100.0,14.8675,14.8752,14.8212,14.8366,293100.0
2009-07-13 13:40:00,19.23,19.26,19.18,19.21,222500.0,14.8443,14.8675,14.8057,14.8289,222500.0
2009-07-13 13:50:00,19.2,19.24,19.16,19.23,297600.0,14.8212,14.8521,14.7903,14.8443,297600.0
2009-07-13 14:00:00,19.24,19.3,19.2,19.24,462200.0,14.8521,14.8984,14.8212,14.8521,462200.0
2009-07-13 14:10:00,19.24,19.29,19.24,19.26,282900.0,14.8521,14.8907,14.8521,14.8675,282900.0
2009-07-13 14:20:00,19.25,19.36,19.25,19.32,238100.0,14.8598,14.9447,14.8598,14.9138,238100.0
2009-07-13 14:30:00,19.33,19.34,19.28,19.3,165700.0,14.9215,14.9293,14.8829,14.8984,165700.0
2009-07-13 14:40:00,19.3,19.34,19.27,19.34,177900.0,14.8984,14.9293,14.8752,14.9293,177900.0
2009-07-13 14:50:00,19.33,19.37,19.27,19.32,318600.0,14.9215,14.9524,14.8752,14.9138,318600.0
2009-07-13 15:00:00,19.32,19.34,19.3,19.32,195400.0,14.9138,14.9293,14.8984,14.9138,195400.0
2009-07-13 15:10:00,19.32,19.37,19.29,19.34,219400.0,14.9138,14.9524,14.8907,14.9293,219400.0
2009-07-13 15:20:00,19.34,19.34,19.29,19.3,309600.0,14.9293,14.9293,14.8907,14.8984,309600.0
2009-07-13 15:30:00,19.3,19.4,19.29,19.39,391300.0,14.8984,14.9756,14.8907,14.9679,391300.0
2009-07-13 15:40:00,19.4,19.52,19.39,19.5,600200.0,14.9756,15.0682,14.9679,15.0528,600200.0
2009-07-13 15:50:00,19.5,19.55,19.46,19.52,1227100.0,15.0528,15.0914,15.0219,15.0682,1227100.0
2009-07-14 09:30:00,19.82,19.98,19.7,19.78,709800.0,15.2998,15.4233,15.2072,15.2689,709800.0
2009-07-14 09:40:00,19.77,19.89,19.67,19.88,545800.0,15.2612,15.3538,15.184,15.3461,545800.0
2009-07-14 09:50:00,19.88,19.94,19.78,19.86,693800.0,15.3461,15.3924,15.2689,15.3307,693800.0
2009-07-14 10:00:00,19.86,20.0,19.84,19.94,521900.0,15.3307,15.4387,15.3152,15.3924,521900.0
2009-07-14 10:10:00,19.94,19.97,19.83,19.85,334500.0,15.3924,15.4156,15.3075,15.3229,334500.0
2009-07-14 10:20:00,19.85,19.85,19.71,19.79,412600.0,15.3229,15.3229,15.2149,15.2766,412600.0
2009-07-14 10:30:00,19.79,19.81,19.58,19.64,360600.0,15.2766,15.2921,15.1145,15.1608,360600.0
2009-07-14 10:40:00,19.64,19.7,19.57,19.69,261800.0,15.1608,15.2072,15.1068,15.1994,261800.0
2009-07-14 10:50:00,19.69,19.77,19.67,19.72,255300.0,15.1994,15.2612,15.184,15.2226,255300.0
2009-07-14 11:00:00,19.73,19.82,19.71,19.75,277400.0,15.2303,15.2998,15.2149,15.2458,277400.0
2009-07-14 11:10:00,19.76,19.87,19.71,19.83,292400.0,15.2535,15.3384,15.2149,15.3075,292400.0
2009-07-14 11:20:00,19.83,19.95,19.81,19.94,242200.0,15.3075,15.4001,15.2921,15.3924,242200.0
2009-07-14 11:30:00,19.95,19.95,19.87,19.91,218000.0,15.4001,15.4001,15.3384,15.3693,218000.0
2009-07-14 11:40:00,19.91,19.93,19.83,19.88,223500.0,15.3693,15.3847,15.3075,15.3461,223500.0
2009-07-14 11:50:00,19.89,19.96,19.86,19.86,265100.0,15.3538,15.4079,15.3307,15.3307,265100.0
2009-07-14 12:00:00,19.86,19.95,19.82,19.93,165700.0,15.3307,15.4001,15.2998,15.3847,165700.0
2009-07-14 12:10:00,19.93,19.93,19.78,19.78,124100.0,15.3847,15.3847,15.2689,15.2689,124100.0
2009-07-14 12:20:00,19.78,19.79,19.68,19.78,219500.0,15.2689,15.2766,15.1917,15.2689,219500.0
2009-07-14 12:30:00,19.77,19.82,19.69,19.74,202900.0,15.2612,15.2998,15.1994,15.238,202900.0
2009-07-14 12:40:00,19.73,19.77,19.65,19.73,184400.0,15.2303,15.2612,15.1686,15.2303,184400.0
2009-07-14 12:50:00,19.74,19.78,19.66,19.69,106600.0,15.238,15.2689,15.1763,15.1994,106600.0
2009-07-14 13:00:00,19.68,19.79,19.68,19.75,110500.0,15.1917,15.2766,15.1917,15.2458,110500.0
2009-07-14 13:10:00,19.74,19.77,19.66,19.66,263400.0,15.238,15.2612,15.1763,15.1763,263400.0
2009-07-14 13:20:00,19.67,19.75,19.65,19.73,128000.0,15.184,15.2458,15.1686,15.2303,128000.0
2009-07-14 13:30:00,19.73,19.78,19.72,19.75,159000.0,15.2303,15.2689,15.2226,15.2458,159000.0
2009-07-14 13:40:00,19.75,19.82,19.75,19.78,150000.0,15.2458,15.2998,15.2458,15.2689,150000.0
2009-07-14 13:50:00,19.79,19.81,19.68,19.71,157900.0,15.2766,15.2921,15.1917,15.2149,157900.0
2009-07-14 14:00:00,19.71,19.71,19.61,19.67,300500.0,15.2149,15.2149,15.1377,15.184,300500.0
2009-07-14 14:10:00,19.68,19.78,19.63,19.74,332200.0,15.1917,15.2689,15.1531,15.238,332200.0
2009-07-14 14:20:00,19.74,19.76,19.67,19.67,177300.0,15.238,15.2535,15.184,15.184,177300.0
2009-07-14 14:30:00,19.67,19.77,19.64,19.74,177900.0,15.184,15.2612,15.1608,15.238,177900.0
2009-07-14 14:40:00,19.74,19.77,19.71,19.72,227900.0,15.238,15.2612,15.2149,15.2226,227900.0
2009-07-14 14:50:00,19.73,19.78,19.68,19.77,192700.0,15.2303,15.2689,15.1917,15.2612,192700.0
2009-07-14 15:00:00,19.76,19.81,19.74,19.77,288200.0,15.2535,15.2921,15.238,15.2612,288200.0
2009-07-14 15:10:00,19.77,19.82,19.77,19.8,202400.0,15.2612,15.2998,15.2612,15.2844,202400.0
2009-07-14 15:20:00,19.8,19.84,19.77,19.82,229900.0,15.2844,15.3152,15.2612,15.2998,229900.0
2009-07-14 15:30:00,19.82,19.84,19.76,19.83,325000.0,15.2998,15.3152,15.2535,15.3075,325000.0
2009-07-14 15:40:00,19.83,19.88,19.77,19.78,506900.0,15.3075,15.3461,15.2612,15.2689,506900.0
2009-07-14 15:50:00,19.78,19.86,19.78,19.86,582300.0,15.2689,15.3307,15.2689,15.3307,582300.0
2009-07-15 09:30:00,20.32,20.39,20.2,20.25,430300.0,15.6858,15.7398,15.5931,15.6317,430300.0
2009-07-15 09:40:00,20.25,20.33,20.18,20.32,589100.0,15.6317,15.6935,15.5777,15.6858,589100.0
2009-07-15 09:50:00,20.32,20.49,20.31,20.46,796300.0,15.6858,15.817,15.678,15.7938,796300.0
2009-07-15 10:00:00,20.46,20.5,20.4,20.48,426100.0,15.7938,15.8247,15.7475,15.8093,426100.0
2009-07-15 10:10:00,20.47,20.48,20.31,20.4,598900.0,15.8015,15.8093,15.678,15.7475,598900.0
2009-07-15 10:20:00,20.4,20.49,20.39,20.47,262500.0,15.7475,15.817,15.7398,15.8015,262500.0
2009-07-15 10:30:00,20.47,20.51,20.37,20.37,479300.0,15.8015,15.8324,15.7244,15.7244,479300.0
2009-07-15 10:40:00,20.37,20.4,20.31,20.37,620400.0,15.7244,15.7475,15.678,15.7244,620400.0
2009-07-15 10:50:00,20.37,20.42,20.3,20.4,293500.0,15.7244,15.763,15.6703,15.7475,293500.0
2009-07-15 11:00:00,20.4,20.48,20.4,20.46,419200.0,15.7475,15.8093,15.7475,15.7938,419200.0
2009-07-15 11:10:00,20.46,20.49,20.45,20.45,287100.0,15.7938,15.817,15.7861,15.7861,287100.0
2009-07-15 11:20:00,20.46,20.56,20.45,20.53,361400.0,15.7938,15.871,15.7861,15.8479,361400.0
2009-07-15 11:30:00,20.53,20.6,20.53,20.55,267900.0,15.8479,15.9019,15.8479,15.8633,267900.0
2009-07-15 11:40:00,20.54,20.57,20.46,20.46,227200.0,15.8556,15.8787,15.7938,15.7938,227200.0
2009-07-15 11:50:00,20.46,20.51,20.45,20.46,239100.0,15.7938,15.8324,15.7861,15.7938,239100.0
2009-07-15 12:00:00,20.46,20.5,20.41,20.5,213400.0,15.7938,15.8247,15.7552,15.8247,213400.0
2009-07-15 12:10:00,20.5,20.5,20.43,20.44,339800.0,15.8247,15.8247,15.7707,15.7784,339800.0
2009-07-15 12:20:00,20.44,20.51,20.42,20.51,246700.0,15.7784,15.8324,15.763,15.8324,246700.0
2009-07-15 12:30:00,20.51,20.58,20.49,20.58,479600.0,15.8324,15.8865,15.817,15.8865,479600.0
2009-07-15 12:40:00,20.56,20.56,20.49,20.5,278300.0,15.871,15.871,15.817,15.8247,278300.0
2009-07-15 12:50:00,20.51,20.55,20.47,20.52,145200.0,15.8324,15.8633,15.8015,15.8401,145200.0
2009-07-15 13:00:00,20.51,20.57,20.51,20.56,101800.0,15.8324,15.8787,15.8324,15.871,101800.0
2009-07-15 13:10:00,20.56,20.57,20.52,20.54,163500.0,15.871,15.8787,15.8401,15.8556,163500.0
2009-07-15 13:20:00,20.54,20.61,20.53,20.58,201300.0,15.8556,15.9096,15.8479,15.8865,201300.0
2009-07-15 13:30:00,20.57,20.62,20.56,20.6,134600.0,15.8787,15.9173,15.871,15.9019,134600.0
2009-07-15 13:40:00,20.6,20.63,20.59,20.61,109400.0,15.9019,15.9251,15.8942,15.9096,109400.0
2009-07-15 13:50:00,20.61,20.63,20.57,20.57,138100.0,15.9096,15.9251,15.8787,15.8787,138100.0
2009-07-15 14:00:00,20.58,20.64,20.53,20.59,184900.0,15.8865,15.9328,15.8479,15.8942,184900.0
2009-07-15 14:10:00,20.59,20.6,20.55,20.58,186700.0,15.8942,15.9019,15.8633,15.8865,186700.0
2009-07-15 14:20:00,20.58,20.67,20.57,20.65,256100.0,15.8865,15.9559,15.8787,15.9405,256100.0
2009-07-15 14:30:00,20.65,20.74,20.65,20.67,380500.0,15.9405,16.01,15.9405,15.9559,380500.0
2009-07-15 14:40:00,20.67,20.75,20.64,20.74,509100.0,15.9559,16.0177,15.9328,16.01,509100.0
2009-07-15 14:50:00,20.75,20.82,20.7,20.81,374800.0,16.0177,16.0717,15.9791,16.064,374800.0
2009-07-15 15:00:00,20.8,20.86,20.78,20.85,564700.0,16.0563,16.1026,16.0408,16.0949,564700.0
2009-07-15 15:10:00,20.85,20.89,20.82,20.86,528300.0,16.0949,16.1258,16.0717,16.1026,528300.0
2009-07-15 15:20:00,20.87,20.87,20.77,20.79,785800.0,16.1103,16.1103,16.0331,16.0486,785800.0
2009-07-15 15:30:00,20.78,20.84,20.75,20.84,735800.0,16.0408,16.0872,16.0177,16.0872,735800.0
2009-07-15 15:40:00,20.84,20.84,20.75,20.77,655500.0,16.0872,16.0872,16.0177,16.0331,655500.0
2009-07-15 15:50:00,20.78,20.82,20.76,20.79,1519500.0,16.0408,16.0717,16.0254,16.0486,1519500.0
2009-07-16 09:30:00,20.58,21.16,20.58,21.05,1282400.0,15.8865,16.3342,15.8865,16.2493,1282400.0
2009-07-16 09:40:00,21.05,21.21,21.04,21.2,828900.0,16.2493,16.3728,16.2416,16.3651,828900.0
2009-07-16 09:50:00,21.2,21.31,21.13,21.14,881400.0,16.3651,16.45,16.311,16.3187,881400.0
2009-07-16 10:00:00,21.13,21.13,20.94,21.06,1384900.0,16.311,16.311,16.1644,16.257,1384900.0
2009-07-16 10:10:00,21.06,21.06,20.94,20.94,609500.0,16.257,16.257,16.1644,16.1644,609500.0
2009-07-16 10:20:00,20.93,21.09,20.93,21.06,451200.0,16.1566,16.2801,16.1566,16.257,451200.0
2009-07-16 10:30:00,21.06,21.25,21.05,21.17,570600.0,16.257,16.4037,16.2493,16.3419,570600.0
2009-07-16 10:40:00,21.17,21.19,21.05,21.07,289700.0,16.3419,16.3573,16.2493,16.2647,289700.0
2009-07-16 10:50:00,21.07,21.12,21.02,21.04,297500.0,16.2647,16.3033,16.2261,16.2416,297500.0
2009-07-16 11:00:00,21.04,21.17,21.01,21.06,333200.0,16.2416,16.3419,16.2184,16.257,333200.0
2009-07-16 11:10:00,21.06,21.09,21.01,21.06,338600.0,16.257,16.2801,16.2184,16.257,338600.0
2009-07-16 11:20:00,21.07,21.11,21.04,21.05,351500.0,16.2647,16.2956,16.2416,16.2493,351500.0
2009-07-16 11:30:00,21.04,21.12,21.03,21.12,346700.0,16.2416,16.3033,16.2338,16.3033,346700.0
2009-07-16 11:40:00,21.11,21.19,21.1,21.12,411600.0,16.2956,16.3573,16.2879,16.3033,411600.0
2009-07-16 11:50:00,21.11,21.26,21.1,21.25,309300.0,16.2956,16.4114,16.2879,16.4037,309300.0
2009-07-16 12:00:00,21.24,21.3,21.23,21.24,253300.0,16.3959,16.4423,16.3882,16.3959,253300.0
2009-07-16 12:10:00,21.23,21.32,21.22,21.32,194500.0,16.3882,16.4577,16.3805,16.4577,194500.0
2009-07-16 12:20:00,21.32,21.35,21.3,21.35,122300.0,16.4577,16.4809,16.4423,16.4809,122300.0
2009-07-16 12:30:00,21.34,21.36,21.29,21.35,190400.0,16.4731,16.4886,16.4345,16.4809,190400.0
2009-07-16 12:40:00,21.34,21.37,21.3,21.36,146700.0,16.4731,16.4963,16.4423,16.4886,146700.0
2009-07-16 12:50:00,21.37,21.41,21.36,21.37,174100.0,16.4963,16.5272,16.4886,16.4963,174100.0
2009-07-16 13:00:00,21.37,21.42,21.33,21.33,261900.0,16.4963,16.5349,16.4654,16.4654,261900.0
2009-07-16 13:10:00,21.33,21.38,21.31,21.37,191300.0,16.4654,16.504,16.45,16.4963,191300.0
2009-07-16 13:20:00,21.37,21.4,21.26,21.27,235100.0,16.4963,16.5194,16.4114,16.4191,235100.0
2009-07-16 13:30:00,21.27,21.3,21.25,21.27,182900.0,16.4191,16.4423,16.4037,16.4191,182900.0
2009-07-16 13:40:00,21.27,21.34,21.23,21.31,294800.0,16.4191,16.4731,16.3882,16.45,294800.0
2009-07-16 13:50:00,21.32,21.39,21.31,21.36,279900.0,16.4577,16.5117,16.45,16.4886,279900.0
2009-07-16 14:00:00,21.36,21.39,21.33,21.39,174000.0,16.4886,16.5117,16.4654,16.5117,174000.0
2009-07-16 14:10:00,21.38,21.48,21.36,21.46,401300.0,16.504,16.5812,16.4886,16.5658,401300.0
2009-07-16 14:20:00,21.45,21.51,21.45,21.5,456800.0,16.558,16.6044,16.558,16.5966,456800.0
2009-07-16 14:30:00,21.5,21.55,21.47,21.53,266700.0,16.5966,16.6352,16.5735,16.6198,266700.0
2009-07-16 14:40:00,21.54,21.58,21.49,21.58,356800.0,16.6275,16.6584,16.5889,16.6584,356800.0
2009-07-16 14:50:00,21.58,21.66,21.55,21.57,309100.0,16.6584,16.7202,16.6352,16.6507,309100.0
2009-07-16 15:00:00,21.56,21.6,21.49,21.5,305600.0,16.643,16.6738,16.5889,16.5966,305600.0
2009-07-16 15:10:00,21.51,21.59,21.51,21.57,436600.0,16.6044,16.6661,16.6044,16.6507,436600.0
2009-07-16 15:20:00,21.57,21.61,21.51,21.57,616600.0,16.6507,16.6816,16.6044,16.6507,616600.0
2009-07-16 15:30:00,21.57,21.58,21.51,21.54,882300.0,16.6507,16.6584,16.6044,16.6275,882300.0
2009-07-16 15:40:00,21.53,21.64,21.52,21.62,830000.0,16.6198,16.7047,16.6121,16.6893,830000.0
2009-07-16 15:50:00,21.63,21.64,21.51,21.55,1407600.0,16.697,16.7047,16.6044,16.6352,1407600.0
2009-07-17 09:30:00,21.47,21.68,21.22,21.23,1125200.0,16.5735,16.7356,16.3805,16.3882,1125200.0
2009-07-17 09:40:00,21.22,21.45,21.22,21.4,696900.0,16.3805,16.558,16.3805,16.5194,696900.0
2009-07-17 09:50:00,21.4,21.41,21.24,21.36,601600.0,16.5194,16.5272,16.3959,16.4886,601600.0
2009-07-17 10:00:00,21.36,21.46,21.33,21.4,603500.0,16.4886,16.5658,16.4654,16.5194,603500.0
2009-07-17 10:10:00,21.4,21.49,21.34,21.39,595100.0,16.5194,16.5889,16.4731,16.5117,595100.0
2009-07-17 10:20:00,21.39,21.5,21.37,21.5,407700.0,16.5117,16.5966,16.4963,16.5966,407700.0
2009-07-17 10:30:00,21.5,21.5,21.37,21.39,405500.0,16.5966,16.5966,16.4963,16.5117,405500.0
2009-07-17 10:40:00,21.38,21.48,21.38,21.4,254000.0,16.504,16.5812,16.504,16.5194,254000.0
2009-07-17 10:50:00,21.41,21.43,21.29,21.34,222800.0,16.5272,16.5426,16.4345,16.4731,222800.0
2009-07-17 11:00:00,21.35,21.42,21.33,21.4,174500.0,16.4809,16.5349,16.4654,16.5194,174500.0
2009-07-17 11:10:00,21.39,21.43,21.37,21.39,168800.0,16.5117,16.5426,16.4963,16.5117,168800.0
2009-07-17 11:20:00,21.39,21.5,21.37,21.48,189300.0,16.5117,16.5966,16.4963,16.5812,189300.0
2009-07-17 11:30:00,21.48,21.49,21.4,21.44,154800.0,16.5812,16.5889,16.5194,16.5503,154800.0
2009-07-17 11:40:00,21.45,21.51,21.4,21.5,167400.0,16.558,16.6044,16.5194,16.5966,167400.0
2009-07-17 11:50:00,21.5,21.51,21.46,21.48,184200.0,16.5966,16.6044,16.5658,16.5812,184200.0
2009-07-17 12:00:00,21.48,21.56,21.47,21.55,155800.0,16.5812,16.643,16.5735,16.6352,155800.0
2009-07-17 12:10:00,21.55,21.57,21.52,21.53,195400.0,16.6352,16.6507,16.6121,16.6198,195400.0
2009-07-17 12:20:00,21.53,21.59,21.42,21.44,322700.0,16.6198,16.6661,16.5349,16.5503,322700.0
2009-07-17 12:30:00,21.43,21.48,21.39,21.47,146600.0,16.5426,16.5812,16.5117,16.5735,146600.0
2009-07-17 12:40:00,21.47,21.51,21.44,21.49,183600.0,16.5735,16.6044,16.5503,16.5889,183600.0
2009-07-17 12:50:00,21.49,21.52,21.44,21.48,299300.0,16.5889,16.6121,16.5503,16.5812,299300.0
2009-07-17 13:00:00,21.49,21.5,21.42,21.47,246200.0,16.5889,16.5966,16.5349,16.5735,246200.0
2009-07-17 13:10:00,21.48,21.51,21.44,21.48,256500.0,16.5812,16.6044,16.5503,16.5812,256500.0
2009-07-17 13:20:00,21.48,21.55,21.47,21.51,225300.0,16.5812,16.6352,16.5735,16.6044,225300.0
2009-07-17 13:30:00,21.51,21.54,21.48,21.51,359900.0,16.6044,16.6275,16.5812,16.6044,359900.0
2009-07-17 13:40:00,21.51,21.55,21.5,21.54,173800.0,16.6044,16.6352,16.5966,16.6275,173800.0
2009-07-17 13:50:00,21.53,21.54,21.47,21.48,230000.0,16.6198,16.6275,16.5735,16.5812,230000.0
2009-07-17 14:00:00,21.49,21.53,21.48,21.51,170600.0,16.5889,16.6198,16.5812,16.6044,170600.0
2009-07-17 14:10:00,21.52,21.6,21.49,21.53,284400.0,16.6121,16.6738,16.5889,16.6198,284400.0
2009-07-17 14:20:00,21.53,21.62,21.52,21.56,234200.0,16.6198,16.6893,16.6121,16.643,234200.0
2009-07-17 14:30:00,21.56,21.57,21.52,21.53,187200.0,16.643,16.6507,16.6121,16.6198,187200.0
2009-07-17 14:40:00,21.53,21.54,21.46,21.49,205300.0,16.6198,16.6275,16.5658,16.5889,205300.0
2009-07-17 14:50:00,21.49,21.49,21.39,21.42,262700.0,16.5889,16.5889,16.5117,16.5349,262700.0
2009-07-17 15:00:00,21.42,21.43,21.35,21.39,216700.0,16.5349,16.5426,16.4809,16.5117,216700.0
2009-07-17 15:10:00,21.38,21.4,21.34,21.37,177900.0,16.504,16.5194,16.4731,16.4963,177900.0
2009-07-17 15:20:00,21.37,21.4,21.32,21.32,287000.0,16.4963,16.5194,16.4577,16.4577,287000.0
2009-07-17 15:30:00,21.32,21.32,21.25,21.25,294500.0,16.4577,16.4577,16.4037,16.4037,294500.0
2009-07-17 15:40:00,21.25,21.3,21.23,21.26,582600.0,16.4037,16.4423,16.3882,16.4114,582600.0
2009-07-17 15:50:00,21.26,21.49,21.26,21.42,1377000.0,16.4114,16.5889,16.4114,16.5349,1377000.0
2009-07-20 09:30:00,22.12,22.44,21.83,22.23,1833800.0,17.0752,17.3223,16.8514,17.1602,1833800.0
2009-07-20 09:40:00,22.23,22.24,21.95,22.09,814600.0,17.1602,17.1679,16.944,17.0521,814600.0
2009-07-20 09:50:00,22.1,22.14,21.86,21.95,1067600.0,17.0598,17.0907,16.8745,16.944,1067600.0
2009-07-20 10:00:00,21.95,22.05,21.88,21.92,936300.0,16.944,17.0212,16.89,16.9209,936300.0
2009-07-20 10:10:00,21.91,22.01,21.86,21.98,925700.0,16.9131,16.9903,16.8745,16.9672,925700.0
2009-07-20 10:20:00,21.99,22.0,21.88,21.91,541300.0,16.9749,16.9826,16.89,16.9131,541300.0
2009-07-20 10:30:00,21.91,21.95,21.73,21.8,831000.0,16.9131,16.944,16.7742,16.8282,831000.0
2009-07-20 10:40:00,21.81,21.87,21.52,21.53,539700.0,16.8359,16.8823,16.6121,16.6198,539700.0
2009-07-20 10:50:00,21.53,21.61,21.4,21.57,725400.0,16.6198,16.6816,16.5194,16.6507,725400.0
2009-07-20 11:00:00,21.57,21.66,21.5,21.53,376300.0,16.6507,16.7202,16.5966,16.6198,376300.0
2009-07-20 11:10:00,21.53,21.66,21.53,21.57,225000.0,16.6198,16.7202,16.6198,16.6507,225000.0
2009-07-20 11:20:00,21.56,21.72,21.47,21.7,541000.0,16.643,16.7665,16.5735,16.751,541000.0
2009-07-20 11:30:00,21.69,21.94,21.64,21.9,730700.0,16.7433,16.9363,16.7047,16.9054,730700.0
2009-07-20 11:40:00,21.89,21.98,21.89,21.92,361400.0,16.8977,16.9672,16.8977,16.9209,361400.0
2009-07-20 11:50:00,21.92,21.93,21.81,21.87,293700.0,16.9209,16.9286,16.8359,16.8823,293700.0
2009-07-20 12:00:00,21.88,21.88,21.84,21.86,428000.0,16.89,16.89,16.8591,16.8745,428000.0
2009-07-20 12:10:00,21.86,21.87,21.79,21.82,410200.0,16.8745,16.8823,16.8205,16.8437,410200.0
2009-07-20 12:20:00,21.81,21.82,21.75,21.81,334800.0,16.8359,16.8437,16.7896,16.8359,334800.0
2009-07-20 12:30:00,21.82,21.89,21.78,21.87,414800.0,16.8437,16.8977,16.8128,16.8823,414800.0
2009-07-20 12:40:00,21.87,21.94,21.85,21.85,216700.0,16.8823,16.9363,16.8668,16.8668,216700.0
2009-07-20 12:50:00,21.85,21.93,21.83,21.93,223000.0,16.8668,16.9286,16.8514,16.9286,223000.0
2009-07-20 13:00:00,21.92,21.98,21.91,21.94,209100.0,16.9209,16.9672,16.9131,16.9363,209100.0
2009-07-20 13:10:00,21.95,21.96,21.86,21.94,271600.0,16.944,16.9517,16.8745,16.9363,271600.0
2009-07-20 13:20:00,21.94,21.98,21.91,21.95,151000.0,16.9363,16.9672,16.9131,16.944,151000.0
2009-07-20 13:30:00,21.96,22.0,21.88,21.91,367700.0,16.9517,16.9826,16.89,16.9131,367700.0
2009-07-20 13:40:00,21.92,22.0,21.92,21.99,288800.0,16.9209,16.9826,16.9209,16.9749,288800.0
2009-07-20 13:50:00,21.99,22.0,21.96,22.0,177900.0,16.9749,16.9826,16.9517,16.9826,177900.0
2009-07-20 14:00:00,22.0,22.07,21.93,22.03,425600.0,16.9826,17.0366,16.9286,17.0058,425600.0
2009-07-20 14:10:00,22.03,22.14,22.03,22.1,307700.0,17.0058,17.0907,17.0058,17.0598,307700.0
2009-07-20 14:20:00,22.1,22.12,21.98,22.07,446900.0,17.0598,17.0752,16.9672,17.0366,446900.0
2009-07-20 14:30:00,22.07,22.11,22.05,22.06,418400.0,17.0366,17.0675,17.0212,17.0289,418400.0
2009-07-20 14:40:00,22.06,22.13,22.02,22.12,487200.0,17.0289,17.083,16.9981,17.0752,487200.0
2009-07-20 14:50:00,22.13,22.21,22.11,22.12,465600.0,17.083,17.1447,17.0675,17.0752,465600.0
2009-07-20 15:00:00,22.13,22.25,22.12,22.19,586100.0,17.083,17.1756,17.0752,17.1293,586100.0
2009-07-20 15:10:00,22.2,22.24,22.17,22.22,310700.0,17.137,17.1679,17.1138,17.1524,310700.0
2009-07-20 15:20:00,22.22,22.3,22.19,22.24,358800.0,17.1524,17.2142,17.1293,17.1679,358800.0
2009-07-20 15:30:00,22.25,22.32,22.16,22.32,502200.0,17.1756,17.2296,17.1061,17.2296,502200.0
2009-07-20 15:40:00,22.31,22.37,22.28,22.3,514600.0,17.2219,17.2682,17.1988,17.2142,514600.0
2009-07-20 15:50:00,22.31,22.34,22.24,22.33,1077100.0,17.2219,17.2451,17.1679,17.2374,1077100.0
2009-07-21 09:30:00,22.42,22.44,22.13,22.27,927400.0,17.3068,17.3223,17.083,17.191,927400.0
2009-07-21 09:40:00,22.26,22.28,22.02,22.11,945800.0,17.1833,17.1988,16.9981,17.0675,945800.0
2009-07-21 09:50:00,22.12,22.25,22.01,22.23,692600.0,17.0752,17.1756,16.9903,17.1602,692600.0
2009-07-21 10:00:00,22.23,22.27,22.02,22.07,824400.0,17.1602,17.191,16.9981,17.0366,824400.0
2009-07-21 10:10:00,22.07,22.28,22.01,22.18,754400.0,17.0366,17.1988,16.9903,17.1216,754400.0
2009-07-21 10:20:00,22.18,22.24,22.09,22.13,301300.0,17.1216,17.1679,17.0521,17.083,301300.0
2009-07-21 10:30:00,22.14,22.3,22.14,22.22,405700.0,17.0907,17.2142,17.0907,17.1524,405700.0
2009-07-21 10:40:00,22.23,22.25,22.05,22.05,489400.0,17.1602,17.1756,17.0212,17.0212,489400.0
2009-07-21 10:50:00,22.06,22.29,22.02,22.25,721700.0,17.0289,17.2065,16.9981,17.1756,721700.0
2009-07-21 11:00:00,22.26,22.3,22.16,22.27,391600.0,17.1833,17.2142,17.1061,17.191,391600.0
2009-07-21 11:10:00,22.28,22.3,22.17,22.25,307200.0,17.1988,17.2142,17.1138,17.1756,307200.0
2009-07-21 11:20:00,22.26,22.37,22.24,22.31,329300.0,17.1833,17.2682,17.1679,17.2219,329300.0
2009-07-21 11:30:00,22.32,22.33,22.16,22.18,328000.0,17.2296,17.2374,17.1061,17.1216,328000.0
2009-07-21 11:40:00,22.18,22.19,22.07,22.08,320600.0,17.1216,17.1293,17.0366,17.0444,320600.0
2009-07-21 11:50:00,22.07,22.1,21.87,21.89,355000.0,17.0366,17.0598,16.8823,16.8977,355000.0
2009-07-21 12:00:00,21.88,21.98,21.85,21.97,282900.0,16.89,16.9672,16.8668,16.9595,282900.0
2009-07-21 12:10:00,21.97,22.01,21.93,21.94,197700.0,16.9595,16.9903,16.9286,16.9363,197700.0
2009-07-21 12:20:00,21.94,21.94,21.78,21.9,349400.0,16.9363,16.9363,16.8128,16.9054,349400.0
2009-07-21 12:30:00,21.9,21.94,21.82,21.9,286100.0,16.9054,16.9363,16.8437,16.9054,286100.0
2009-07-21 12:40:00,21.91,21.97,21.87,21.93,245200.0,16.9131,16.9595,16.8823,16.9286,245200.0
2009-07-21 12:50:00,21.93,21.96,21.85,21.88,221100.0,16.9286,16.9517,16.8668,16.89,221100.0
2009-07-21 13:00:00,21.88,21.89,21.74,21.78,223900.0,16.89,16.8977,16.7819,16.8128,223900.0
2009-07-21 13:10:00,21.78,21.92,21.77,21.92,153200.0,16.8128,16.9209,16.8051,16.9209,153200.0
2009-07-21 13:20:00,21.92,21.97,21.88,21.96,184600.0,16.9209,16.9595,16.89,16.9517,184600.0
2009-07-21 13:30:00,21.97,21.99,21.9,21.94,199300.0,16.9595,16.9749,16.9054,16.9363,199300.0
2009-07-21 13:40:00,21.94,22.04,21.92,21.99,210400.0,16.9363,17.0135,16.9209,16.9749,210400.0
2009-07-21 13:50:00,22.0,22.02,21.94,22.01,129700.0,16.9826,16.9981,16.9363,16.9903,129700.0
2009-07-21 14:00:00,22.01,22.06,22.0,22.04,140700.0,16.9903,17.0289,16.9826,17.0135,140700.0
2009-07-21 14:10:00,22.04,22.19,22.03,22.12,311200.0,17.0135,17.1293,17.0058,17.0752,311200.0
2009-07-21 14:20:00,22.13,22.2,22.07,22.19,223000.0,17.083,17.137,17.0366,17.1293,223000.0
2009-07-21 14:30:00,22.19,22.23,22.13,22.21,412200.0,17.1293,17.1602,17.083,17.1447,412200.0
2009-07-21 14:40:00,22.21,22.24,22.14,22.22,335200.0,17.1447,17.1679,17.0907,17.1524,335200.0
2009-07-21 14:50:00,22.22,22.29,22.19,22.23,289800.0,17.1524,17.2065,17.1293,17.1602,289800.0
2009-07-21 15:00:00,22.24,22.32,22.21,22.28,356600.0,17.1679,17.2296,17.1447,17.1988,356600.0
2009-07-21 15:10:00,22.29,22.36,22.28,22.34,342300.0,17.2065,17.2605,17.1988,17.2451,342300.0
2009-07-21 15:20:00,22.33,22.35,22.28,22.32,581000.0,17.2374,17.2528,17.1988,17.2296,581000.0
2009-07-21 15:30:00,22.33,22.37,22.3,22.33,377500.0,17.2374,17.2682,17.2142,17.2374,377500.0
2009-07-21 15:40:00,22.33,22.35,22.3,22.33,730700.0,17.2374,17.2528,17.2142,17.2374,730700.0
2009-07-21 15:50:00,22.32,22.39,22.3,22.36,825600.0,17.2296,17.2837,17.2142,17.2605,825600.0
2009-07-22 09:30:00,21.76,21.9,21.65,21.8,627600.0,16.7973,16.9054,16.7124,16.8282,627600.0
2009-07-22 09:40:00,21.81,21.89,21.76,21.86,503500.0,16.8359,16.8977,16.7973,16.8745,503500.0
2009-07-22 09:50:00,21.85,21.86,21.73,21.84,477800.0,16.8668,16.8745,16.7742,16.8591,477800.0
2009-07-22 10:00:00,21.84,22.04,21.84,22.04,726800.0,16.8591,17.0135,16.8591,17.0135,726800.0
2009-07-22 10:10:00,22.04,22.12,21.92,21.92,736000.0,17.0135,17.0752,16.9209,16.9209,736000.0
2009-07-22 10:20:00,21.92,22.05,21.84,21.9,472800.0,16.9209,17.0212,16.8591,16.9054,472800.0
2009-07-22 10:30:00,21.9,22.02,21.89,21.92,457000.0,16.9054,16.9981,16.8977,16.9209,457000.0
2009-07-22 10:40:00,21.91,21.97,21.86,21.94,243200.0,16.9131,16.9595,16.8745,16.9363,243200.0
2009-07-22 10:50:00,21.95,22.16,21.95,22.15,252500.0,16.944,17.1061,16.944,17.0984,252500.0
2009-07-22 11:00:00,22.16,22.25,22.12,22.23,271700.0,17.1061,17.1756,17.0752,17.1602,271700.0
2009-07-22 11:10:00,22.24,22.28,22.19,22.22,194100.0,17.1679,17.1988,17.1293,17.1524,194100.0
2009-07-22 11:20:00,22.22,22.22,22.1,22.13,141400.0,17.1524,17.1524,17.0598,17.083,141400.0
2009-07-22 11:30:00,22.13,22.15,22.04,22.05,218400.0,17.083,17.0984,17.0135,17.0212,218400.0
2009-07-22 11:40:00,22.05,22.09,22.02,22.02,165600.0,17.0212,17.0521,16.9981,16.9981,165600.0
2009-07-22 11:50:00,22.02,22.16,22.01,22.14,113500.0,16.9981,17.1061,16.9903,17.0907,113500.0
2009-07-22 12:00:00,22.15,22.17,22.11,22.12,132500.0,17.0984,17.1138,17.0675,17.0752,132500.0
2009-07-22 12:10:00,22.12,22.13,22.05,22.11,133100.0,17.0752,17.083,17.0212,17.0675,133100.0
2009-07-22 12:20:00,22.1,22.29,22.1,22.23,251000.0,17.0598,17.2065,17.0598,17.1602,251000.0
2009-07-22 12:30:00,22.23,22.29,22.17,22.25,161900.0,17.1602,17.2065,17.1138,17.1756,161900.0
2009-07-22 12:40:00,22.25,22.34,22.24,22.33,162500.0,17.1756,17.2451,17.1679,17.2374,162500.0
2009-07-22 12:50:00,22.33,22.35,22.25,22.28,173900.0,17.2374,17.2528,17.1756,17.1988,173900.0
2009-07-22 13:00:00,22.29,22.39,22.25,22.36,180700.0,17.2065,17.2837,17.1756,17.2605,180700.0
2009-07-22 13:10:00,22.36,22.38,22.3,22.34,184800.0,17.2605,17.2759,17.2142,17.2451,184800.0
2009-07-22 13:20:00,22.34,22.34,22.16,22.2,146000.0,17.2451,17.2451,17.1061,17.137,146000.0
2009-07-22 13:30:00,22.2,22.22,22.14,22.19,195400.0,17.137,17.1524,17.0907,17.1293,195400.0
2009-07-22 13:40:00,22.2,22.21,22.08,22.15,131500.0,17.137,17.1447,17.0444,17.0984,131500.0
2009-07-22 13:50:00,22.15,22.19,22.11,22.18,136900.0,17.0984,17.1293,17.0675,17.1216,136900.0
2009-07-22 14:00:00,22.18,22.25,22.07,22.07,211700.0,17.1216,17.1756,17.0366,17.0366,211700.0
2009-07-22 14:10:00,22.08,22.18,22.08,22.17,171800.0,17.0444,17.1216,17.0444,17.1138,171800.0
2009-07-22 14:20:00,22.16,22.17,22.06,22.12,156400.0,17.1061,17.1138,17.0289,17.0752,156400.0
2009-07-22 14:30:00,22.13,22.16,22.1,22.12,130800.0,17.083,17.1061,17.0598,17.0752,130800.0
2009-07-22 14:40:00,22.11,22.17,22.11,22.13,198700.0,17.0675,17.1138,17.0675,17.083,198700.0
2009-07-22 14:50:00,22.12,22.18,22.12,22.16,190500.0,17.0752,17.1216,17.0752,17.1061,190500.0
2009-07-22 15:00:00,22.16,22.2,22.14,22.15,229000.0,17.1061,17.137,17.0907,17.0984,229000.0
2009-07-22 15:10:00,22.15,22.15,22.03,22.09,244400.0,17.0984,17.0984,17.0058,17.0521,244400.0
2009-07-22 15:20:00,22.1,22.12,22.0,22.04,299400.0,17.0598,17.0752,16.9826,17.0135,299400.0
2009-07-22 15:30:00,22.04,22.09,22.0,22.01,261900.0,17.0135,17.0521,16.9826,16.9903,261900.0
2009-07-22 15:40:00,22.02,22.11,21.98,22.03,367900.0,16.9981,17.0675,16.9672,17.0058,367900.0
2009-07-22 15:50:00,22.03,22.14,22.02,22.1,729300.0,17.0058,17.0907,16.9981,17.0598,729300.0
2009-07-23 09:30:00,21.97,22.2,21.88,22.15,359300.0,16.9595,17.137,16.89,17.0984,359300.0
2009-07-23 09:40:00,22.15,22.35,22.06,22.33,568700.0,17.0984,17.2528,17.0289,17.2374,568700.0
2009-07-23 09:50:00,22.32,22.37,22.13,22.34,411900.0,17.2296,17.2682,17.083,17.2451,411900.0
2009-07-23 10:00:00,22.34,22.52,22.33,22.52,608300.0,17.2451,17.384,17.2374,17.384,608300.0
2009-07-23 10:10:00,22.51,22.74,22.48,22.74,457600.0,17.3763,17.5538,17.3531,17.5538,457600.0
2009-07-23 10:20:00,22.74,22.77,22.57,22.57,339600.0,17.5538,17.577,17.4226,17.4226,339600.0
2009-07-23 10:30:00,22.58,22.84,22.57,22.78,517300.0,17.4303,17.631,17.4226,17.5847,517300.0
2009-07-23 10:40:00,22.78,22.8,22.62,22.65,336500.0,17.5847,17.6002,17.4612,17.4844,336500.0
2009-07-23 10:50:00,22.64,22.72,22.61,22.68,188500.0,17.4767,17.5384,17.4535,17.5075,188500.0
2009-07-23 11:00:00,22.69,22.87,22.67,22.8,391800.0,17.5152,17.6542,17.4998,17.6002,391800.0
2009-07-23 11:10:00,22.81,22.97,22.81,22.88,341300.0,17.6079,17.7314,17.6079,17.6619,341300.0
2009-07-23 11:20:00,22.88,23.0,22.86,22.99,233900.0,17.6619,17.7545,17.6465,17.7468,233900.0
2009-07-23 11:30:00,22.99,23.0,22.91,22.98,308600.0,17.7468,17.7545,17.6851,17.7391,308600.0
2009-07-23 11:40:00,22.99,23.01,22.96,23.0,299600.0,17.7468,17.7623,17.7237,17.7545,299600.0
2009-07-23 11:50:00,22.99,22.99,22.88,22.89,167200.0,17.7468,17.7468,17.6619,17.6696,167200.0
2009-07-23 12:00:00,22.89,22.91,22.82,22.9,337600.0,17.6696,17.6851,17.6156,17.6774,337600.0
2009-07-23 12:10:00,22.9,22.96,22.86,22.95,253200.0,17.6774,17.7237,17.6465,17.716,253200.0
2009-07-23 12:20:00,22.94,22.96,22.83,22.88,205600.0,17.7082,17.7237,17.6233,17.6619,205600.0
2009-07-23 12:30:00,22.89,22.9,22.84,22.89,177700.0,17.6696,17.6774,17.631,17.6696,177700.0
2009-07-23 12:40:00,22.9,22.99,22.88,22.97,283700.0,17.6774,17.7468,17.6619,17.7314,283700.0
2009-07-23 12:50:00,22.97,22.99,22.87,22.96,210900.0,17.7314,17.7468,17.6542,17.7237,210900.0
2009-07-23 13:00:00,22.96,22.98,22.87,22.88,189600.0,17.7237,17.7391,17.6542,17.6619,189600.0
2009-07-23 13:10:00,22.88,22.95,22.85,22.95,156200.0,17.6619,17.716,17.6388,17.716,156200.0
2009-07-23 13:20:00,22.94,23.07,22.92,23.01,414300.0,17.7082,17.8086,17.6928,17.7623,414300.0
2009-07-23 13:30:00,23.0,23.16,22.99,23.1,370000.0,17.7545,17.8781,17.7468,17.8317,370000.0
2009-07-23 13:40:00,23.09,23.11,22.96,22.97,169700.0,17.824,17.8395,17.7237,17.7314,169700.0
2009-07-23 13:50:00,22.97,23.02,22.95,22.98,188700.0,17.7314,17.77,17.716,17.7391,188700.0
2009-07-23 14:00:00,22.99,23.0,22.93,22.94,189000.0,17.7468,17.7545,17.7005,17.7082,189000.0
2009-07-23 14:10:00,22.95,23.08,22.94,23.07,280100.0,17.716,17.8163,17.7082,17.8086,280100.0
2009-07-23 14:20:00,23.08,23.08,23.0,23.0,223800.0,17.8163,17.8163,17.7545,17.7545,223800.0
2009-07-23 14:30:00,23.01,23.05,22.99,23.0,259800.0,17.7623,17.7931,17.7468,17.7545,259800.0
2009-07-23 14:40:00,23.01,23.03,22.96,23.02,314600.0,17.7623,17.7777,17.7237,17.77,314600.0
2009-07-23 14:50:00,23.03,23.03,22.93,22.96,394000.0,17.7777,17.7777,17.7005,17.7237,394000.0
2009-07-23 15:00:00,22.96,23.05,22.95,23.02,376200.0,17.7237,17.7931,17.716,17.77,376200.0
2009-07-23 15:10:00,23.02,23.07,22.99,23.04,313200.0,17.77,17.8086,17.7468,17.7854,313200.0
2009-07-23 15:20:00,23.04,23.08,23.0,23.04,414200.0,17.7854,17.8163,17.7545,17.7854,414200.0
2009-07-23 15:30:00,23.05,23.05,22.98,23.01,326600.0,17.7931,17.7931,17.7391,17.7623,326600.0
2009-07-23 15:40:00,23.0,23.09,22.97,22.98,474600.0,17.7545,17.824,17.7314,17.7391,474600.0
2009-07-23 15:50:00,22.99,23.02,22.93,23.0,939500.0,17.7468,17.77,17.7005,17.7545,939500.0
2009-07-24 09:30:00,22.89,23.09,22.68,23.01,479800.0,17.6696,17.824,17.5075,17.7623,479800.0
2009-07-24 09:40:00,23.02,23.19,22.95,23.14,641400.0,17.77,17.9012,17.716,17.8626,641400.0
2009-07-24 09:50:00,23.13,23.17,22.91,22.94,798000.0,17.8549,17.8858,17.6851,17.7082,798000.0
2009-07-24 10:00:00,22.95,23.01,22.85,22.89,652500.0,17.716,17.7623,17.6388,17.6696,652500.0
2009-07-24 10:10:00,22.88,23.0,22.85,22.88,477800.0,17.6619,17.7545,17.6388,17.6619,477800.0
2009-07-24 10:20:00,22.87,22.95,22.8,22.92,266100.0,17.6542,17.716,17.6002,17.6928,266100.0
2009-07-24 10:30:00,22.93,23.01,22.87,22.88,388900.0,17.7005,17.7623,17.6542,17.6619,388900.0
2009-07-24 10:40:00,22.87,22.97,22.85,22.95,165600.0,17.6542,17.7314,17.6388,17.716,165600.0
2009-07-24 10:50:00,22.95,22.95,22.78,22.8,296000.0,17.716,17.716,17.5847,17.6002,296000.0
2009-07-24 11:00:00,22.8,22.86,22.78,22.82,333500.0,17.6002,17.6465,17.5847,17.6156,333500.0
2009-07-24 11:10:00,22.83,22.97,22.82,22.93,300600.0,17.6233,17.7314,17.6156,17.7005,300600.0
2009-07-24 11:20:00,22.93,23.12,22.93,23.12,373800.0,17.7005,17.8472,17.7005,17.8472,373800.0
2009-07-24 11:30:00,23.12,23.26,23.11,23.25,440900.0,17.8472,17.9553,17.8395,17.9475,440900.0
2009-07-24 11:40:00,23.26,23.26,23.13,23.19,239300.0,17.9553,17.9553,17.8549,17.9012,239300.0
2009-07-24 11:50:00,23.19,23.27,23.17,23.26,202000.0,17.9012,17.963,17.8858,17.9553,202000.0
2009-07-24 12:00:00,23.25,23.29,23.22,23.26,200400.0,17.9475,17.9784,17.9244,17.9553,200400.0
2009-07-24 12:10:00,23.26,23.3,23.23,23.26,180700.0,17.9553,17.9861,17.9321,17.9553,180700.0
2009-07-24 12:20:00,23.26,23.27,23.22,23.27,260500.0,17.9553,17.963,17.9244,17.963,260500.0
2009-07-24 12:30:00,23.26,23.28,23.19,23.22,127900.0,17.9553,17.9707,17.9012,17.9244,127900.0
2009-07-24 12:40:00,23.21,23.26,23.19,23.19,178800.0,17.9167,17.9553,17.9012,17.9012,178800.0
2009-07-24 12:50:00,23.19,23.22,23.1,23.1,174900.0,17.9012,17.9244,17.8317,17.8317,174900.0
2009-07-24 13:00:00,23.11,23.15,23.08,23.14,215000.0,17.8395,17.8703,17.8163,17.8626,215000.0
2009-07-24 13:10:00,23.14,23.17,23.11,23.15,113400.0,17.8626,17.8858,17.8395,17.8703,113400.0
2009-07-24 13:20:00,23.15,23.17,23.08,23.1,150000.0,17.8703,17.8858,17.8163,17.8317,150000.0
2009-07-24 13:30:00,23.1,23.22,23.09,23.22,252700.0,17.8317,17.9244,17.824,17.9244,252700.0
2009-07-24 13:40:00,23.22,23.23,23.16,23.18,151500.0,17.9244,17.9321,17.8781,17.8935,151500.0
2009-07-24 13:50:00,23.19,23.25,23.18,23.24,204900.0,17.9012,17.9475,17.8935,17.9398,204900.0
2009-07-24 14:00:00,23.25,23.35,23.22,23.34,274200.0,17.9475,18.0247,17.9244,18.017,274200.0
2009-07-24 14:10:00,23.33,23.34,23.24,23.24,152000.0,18.0093,18.017,17.9398,17.9398,152000.0
2009-07-24 14:20:00,23.24,23.31,23.22,23.3,189400.0,17.9398,17.9938,17.9244,17.9861,189400.0
2009-07-24 14:30:00,23.3,23.33,23.26,23.31,155900.0,17.9861,18.0093,17.9553,17.9938,155900.0
2009-07-24 14:40:00,23.31,23.42,23.3,23.37,207500.0,17.9938,18.0788,17.9861,18.0402,207500.0
2009-07-24 14:50:00,23.37,23.37,23.3,23.35,192200.0,18.0402,18.0402,17.9861,18.0247,192200.0
2009-07-24 15:00:00,23.34,23.38,23.32,23.34,245600.0,18.017,18.0479,18.0016,18.017,245600.0
2009-07-24 15:10:00,23.34,23.39,23.33,23.35,343500.0,18.017,18.0556,18.0093,18.0247,343500.0
2009-07-24 15:20:00,23.35,23.45,23.34,23.42,282900.0,18.0247,18.1019,18.017,18.0788,282900.0
2009-07-24 15:30:00,23.42,23.45,23.38,23.41,629200.0,18.0788,18.1019,18.0479,18.071,629200.0
2009-07-24 15:40:00,23.41,23.49,23.39,23.49,439400.0,18.071,18.1328,18.0556,18.1328,439400.0
2009-07-24 15:50:00,23.49,23.54,23.45,23.49,1071900.0,18.1328,18.1714,18.1019,18.1328,1071900.0
2009-07-27 09:30:00,23.51,23.58,23.13,23.22,490000.0,18.1482,18.2023,17.8549,17.9244,490000.0
2009-07-27 09:40:00,23.22,23.25,23.13,23.23,547100.0,17.9244,17.9475,17.8549,17.9321,547100.0
2009-07-27 09:50:00,23.22,23.28,23.19,23.21,664000.0,17.9244,17.9707,17.9012,17.9167,664000.0
2009-07-27 10:00:00,23.22,23.36,23.13,23.14,971900.0,17.9244,18.0324,17.8549,17.8626,971900.0
2009-07-27 10:10:00,23.14,23.19,22.96,22.98,634500.0,17.8626,17.9012,17.7237,17.7391,634500.0
2009-07-27 10:20:00,22.98,23.0,22.9,22.91,411300.0,17.7391,17.7545,17.6774,17.6851,411300.0
2009-07-27 10:30:00,22.92,22.94,22.76,22.78,430600.0,17.6928,17.7082,17.5693,17.5847,430600.0
2009-07-27 10:40:00,22.78,22.91,22.76,22.88,338500.0,17.5847,17.6851,17.5693,17.6619,338500.0
2009-07-27 10:50:00,22.88,22.9,22.76,22.85,246800.0,17.6619,17.6774,17.5693,17.6388,246800.0
2009-07-27 11:00:00,22.85,22.9,22.79,22.81,271000.0,17.6388,17.6774,17.5924,17.6079,271000.0
2009-07-27 11:10:00,22.81,22.92,22.8,22.91,253900.0,17.6079,17.6928,17.6002,17.6851,253900.0
2009-07-27 11:20:00,22.91,23.06,22.9,22.92,293200.0,17.6851,17.8009,17.6774,17.6928,293200.0
2009-07-27 11:30:00,22.91,22.96,22.88,22.88,446100.0,17.6851,17.7237,17.6619,17.6619,446100.0
2009-07-27 11:40:00,22.89,22.97,22.87,22.87,236500.0,17.6696,17.7314,17.6542,17.6542,236500.0
2009-07-27 11:50:00,22.86,22.87,22.76,22.76,235600.0,17.6465,17.6542,17.5693,17.5693,235600.0
2009-07-27 12:00:00,22.77,22.81,22.74,22.75,232000.0,17.577,17.6079,17.5538,17.5616,232000.0
2009-07-27 12:10:00,22.79,22.84,22.74,22.81,233800.0,17.5924,17.631,17.5538,17.6079,233800.0
2009-07-27 12:20:00,22.82,22.82,22.72,22.73,265700.0,17.6156,17.6156,17.5384,17.5461,265700.0
2009-07-27 12:30:00,22.74,22.77,22.7,22.75,211000.0,17.5538,17.577,17.523,17.5616,211000.0
2009-07-27 12:40:00,22.75,22.77,22.65,22.69,256400.0,17.5616,17.577,17.4844,17.5152,256400.0
2009-07-27 12:50:00,22.69,22.76,22.69,22.74,217900.0,17.5152,17.5693,17.5152,17.5538,217900.0
2009-07-27 13:00:00,22.75,22.76,22.71,22.75,192400.0,17.5616,17.5693,17.5307,17.5616,192400.0
2009-07-27 13:10:00,22.76,22.79,22.72,22.75,253900.0,17.5693,17.5924,17.5384,17.5616,253900.0
2009-07-27 13:20:00,22.75,22.77,22.72,22.76,233200.0,17.5616,17.577,17.5384,17.5693,233200.0
2009-07-27 13:30:00,22.75,22.85,22.74,22.84,186800.0,17.5616,17.6388,17.5538,17.631,186800.0
2009-07-27 13:40:00,22.85,22.94,22.83,22.92,234800.0,17.6388,17.7082,17.6233,17.6928,234800.0
2009-07-27 13:50:00,22.94,22.98,22.88,22.92,302600.0,17.7082,17.7391,17.6619,17.6928,302600.0
2009-07-27 14:00:00,22.92,22.93,22.86,22.92,354200.0,17.6928,17.7005,17.6465,17.6928,354200.0
2009-07-27 14:10:00,22.92,22.95,22.88,22.88,370000.0,17.6928,17.716,17.6619,17.6619,370000.0
2009-07-27 14:20:00,22.89,22.89,22.76,22.82,551800.0,17.6696,17.6696,17.5693,17.6156,551800.0
2009-07-27 14:30:00,22.81,22.88,22.8,22.87,341400.0,17.6079,17.6619,17.6002,17.6542,341400.0
2009-07-27 14:40:00,22.87,22.98,22.86,22.95,484500.0,17.6542,17.7391,17.6465,17.716,484500.0
2009-07-27 14:50:00,22.95,22.96,22.9,22.93,960800.0,17.716,17.7237,17.6774,17.7005,960800.0
2009-07-27 15:00:00,22.93,22.99,22.91,22.99,690600.0,17.7005,17.7468,17.6851,17.7468,690600.0
2009-07-27 15:10:00,22.98,22.99,22.83,22.84,449300.0,17.7391,17.7468,17.6233,17.631,449300.0
2009-07-27 15:20:00,22.85,22.91,22.84,22.88,344300.0,17.6388,17.6851,17.631,17.6619,344300.0
2009-07-27 15:30:00,22.87,22.89,22.77,22.82,370700.0,17.6542,17.6696,17.577,17.6156,370700.0
2009-07-27 15:40:00,22.83,22.91,22.82,22.86,581400.0,17.6233,17.6851,17.6156,17.6465,581400.0
2009-07-27 15:50:00,22.86,23.05,22.86,23.0,2056400.0,17.6465,17.7931,17.6465,17.7545,2056400.0
2009-07-28 09:30:00,22.65,22.65,22.45,22.54,650900.0,17.4844,17.4844,17.33,17.3995,650900.0
2009-07-28 09:40:00,22.54,22.61,22.42,22.5,626400.0,17.3995,17.4535,17.3068,17.3686,626400.0
2009-07-28 09:50:00,22.52,22.58,22.43,22.47,1262400.0,17.384,17.4303,17.3145,17.3454,1262400.0
2009-07-28 10:00:00,22.48,22.48,22.2,22.23,969900.0,17.3531,17.3531,17.137,17.1602,969900.0
2009-07-28 10:10:00,22.22,22.24,21.95,21.96,1150500.0,17.1524,17.1679,16.944,16.9517,1150500.0
2009-07-28 10:20:00,21.95,22.06,21.94,21.95,932100.0,16.944,17.0289,16.9363,16.944,932100.0
2009-07-28 10:30:00,21.95,22.0,21.9,21.96,611600.0,16.944,16.9826,16.9054,16.9517,611600.0
2009-07-28 10:40:00,21.97,22.11,21.96,22.1,580400.0,16.9595,17.0675,16.9517,17.0598,580400.0
2009-07-28 10:50:00,22.1,22.14,22.03,22.08,319500.0,17.0598,17.0907,17.0058,17.0444,319500.0
2009-07-28 11:00:00,22.08,22.08,21.94,21.97,397400.0,17.0444,17.0444,16.9363,16.9595,397400.0
2009-07-28 11:10:00,21.98,21.98,21.88,21.93,338500.0,16.9672,16.9672,16.89,16.9286,338500.0
2009-07-28 11:20:00,21.92,21.93,21.76,21.76,637200.0,16.9209,16.9286,16.7973,16.7973,637200.0
2009-07-28 11:30:00,21.77,21.77,21.66,21.76,419300.0,16.8051,16.8051,16.7202,16.7973,419300.0
2009-07-28 11:40:00,21.76,21.96,21.75,21.91,370000.0,16.7973,16.9517,16.7896,16.9131,370000.0
2009-07-28 11:50:00,21.91,21.96,21.87,21.94,211100.0,16.9131,16.9517,16.8823,16.9363,211100.0
2009-07-28 12:00:00,21.93,21.94,21.85,21.93,168700.0,16.9286,16.9363,16.8668,16.9286,168700.0
2009-07-28 12:10:00,21.93,22.02,21.92,21.93,213200.0,16.9286,16.9981,16.9209,16.9286,213200.0
2009-07-28 12:20:00,21.93,21.98,21.9,21.92,107100.0,16.9286,16.9672,16.9054,16.9209,107100.0
2009-07-28 12:30:00,21.92,22.01,21.92,21.95,267700.0,16.9209,16.9903,16.9209,16.944,267700.0
2009-07-28 12:40:00,21.95,21.95,21.89,21.91,98200.0,16.944,16.944,16.8977,16.9131,98200.0
2009-07-28 12:50:00,21.9,21.9,21.84,21.88,229300.0,16.9054,16.9054,16.8591,16.89,229300.0
2009-07-28 13:00:00,21.88,21.88,21.77,21.85,396000.0,16.89,16.89,16.8051,16.8668,396000.0
2009-07-28 13:10:00,21.85,21.97,21.84,21.95,372700.0,16.8668,16.9595,16.8591,16.944,372700.0
2009-07-28 13:20:00,21.94,22.04,21.94,22.0,432500.0,16.9363,17.0135,16.9363,16.9826,432500.0
2009-07-28 13:30:00,22.0,22.01,21.93,21.96,124100.0,16.9826,16.9903,16.9286,16.9517,124100.0
2009-07-28 13:40:00,21.96,22.01,21.95,21.99,263500.0,16.9517,16.9903,16.944,16.9749,263500.0
2009-07-28 13:50:00,21.99,22.02,21.96,21.96,497800.0,16.9749,16.9981,16.9517,16.9517,497800.0
2009-07-28 14:00:00,21.97,22.0,21.92,21.99,362600.0,16.9595,16.9826,16.9209,16.9749,362600.0
2009-07-28 14:10:00,22.0,22.03,21.93,22.0,358600.0,16.9826,17.0058,16.9286,16.9826,358600.0
2009-07-28 14:20:00,22.0,22.03,21.96,21.99,604900.0,16.9826,17.0058,16.9517,16.9749,604900.0
2009-07-28 14:30:00,21.99,22.08,21.97,22.0,539400.0,16.9749,17.0444,16.9595,16.9826,539400.0
2009-07-28 14:40:00,22.01,22.04,21.94,22.01,472000.0,16.9903,17.0135,16.9363,16.9903,472000.0
2009-07-28 14:50:00,22.01,22.01,21.9,21.97,491700.0,16.9903,16.9903,16.9054,16.9595,491700.0
2009-07-28 15:00:00,21.98,22.0,21.92,21.93,349200.0,16.9672,16.9826,16.9209,16.9286,349200.0
2009-07-28 15:10:00,21.93,22.0,21.93,21.94,624800.0,16.9286,16.9826,16.9286,16.9363,624800.0
2009-07-28 15:20:00,21.94,22.0,21.92,21.96,811800.0,16.9363,16.9826,16.9209,16.9517,811800.0
2009-07-28 15:30:00,21.96,22.0,21.91,21.92,527500.0,16.9517,16.9826,16.9131,16.9209,527500.0
2009-07-28 15:40:00,21.93,22.0,21.92,21.99,777800.0,16.9286,16.9826,16.9209,16.9749,777800.0
2009-07-28 15:50:00,21.99,22.02,21.94,22.01,2137100.0,16.9749,16.9981,16.9363,16.9903,2137100.0
2009-07-29 09:30:00,21.67,21.78,21.61,21.66,594700.0,16.7279,16.8128,16.6816,16.7202,594700.0
2009-07-29 09:40:00,21.66,21.74,21.54,21.57,739500.0,16.7202,16.7819,16.6275,16.6507,739500.0
2009-07-29 09:50:00,21.58,21.6,21.42,21.54,858400.0,16.6584,16.6738,16.5349,16.6275,858400.0
2009-07-29 10:00:00,21.53,21.55,21.35,21.35,854900.0,16.6198,16.6352,16.4809,16.4809,854900.0
2009-07-29 10:10:00,21.35,21.39,21.26,21.32,1045700.0,16.4809,16.5117,16.4114,16.4577,1045700.0
2009-07-29 10:20:00,21.32,21.46,21.3,21.45,638000.0,16.4577,16.5658,16.4423,16.558,638000.0
2009-07-29 10:30:00,21.44,21.44,21.12,21.22,942800.0,16.5503,16.5503,16.3033,16.3805,942800.0
2009-07-29 10:40:00,21.22,21.33,21.16,21.25,548800.0,16.3805,16.4654,16.3342,16.4037,548800.0
2009-07-29 10:50:00,21.26,21.36,21.18,21.28,635500.0,16.4114,16.4886,16.3496,16.4268,635500.0
2009-07-29 11:00:00,21.29,21.31,21.15,21.2,481700.0,16.4345,16.45,16.3265,16.3651,481700.0
2009-07-29 11:10:00,21.21,21.23,21.12,21.17,534600.0,16.3728,16.3882,16.3033,16.3419,534600.0
2009-07-29 11:20:00,21.17,21.31,21.16,21.3,674900.0,16.3419,16.45,16.3342,16.4423,674900.0
2009-07-29 11:30:00,21.3,21.41,21.25,21.36,390300.0,16.4423,16.5272,16.4037,16.4886,390300.0
2009-07-29 11:40:00,21.36,21.42,21.27,21.4,415200.0,16.4886,16.5349,16.4191,16.5194,415200.0
2009-07-29 11:50:00,21.41,21.45,21.37,21.43,343100.0,16.5272,16.558,16.4963,16.5426,343100.0
2009-07-29 12:00:00,21.44,21.53,21.41,21.44,457800.0,16.5503,16.6198,16.5272,16.5503,457800.0
2009-07-29 12:10:00,21.45,21.45,21.35,21.41,208100.0,16.558,16.558,16.4809,16.5272,208100.0
2009-07-29 12:20:00,21.41,21.43,21.33,21.33,195800.0,16.5272,16.5426,16.4654,16.4654,195800.0
2009-07-29 12:30:00,21.34,21.45,21.33,21.44,268400.0,16.4731,16.558,16.4654,16.5503,268400.0
2009-07-29 12:40:00,21.44,21.5,21.4,21.41,241000.0,16.5503,16.5966,16.5194,16.5272,241000.0
2009-07-29 12:50:00,21.41,21.43,21.37,21.39,189400.0,16.5272,16.5426,16.4963,16.5117,189400.0
2009-07-29 13:00:00,21.38,21.38,21.26,21.26,316900.0,16.504,16.504,16.4114,16.4114,316900.0
2009-07-29 13:10:00,21.27,21.33,21.24,21.32,194100.0,16.4191,16.4654,16.3959,16.4577,194100.0
2009-07-29 13:20:00,21.32,21.34,21.28,21.29,133200.0,16.4577,16.4731,16.4268,16.4345,133200.0
2009-07-29 13:30:00,21.29,21.35,21.25,21.33,272400.0,16.4345,16.4809,16.4037,16.4654,272400.0
2009-07-29 13:40:00,21.33,21.37,21.31,21.33,161500.0,16.4654,16.4963,16.45,16.4654,161500.0
2009-07-29 13:50:00,21.34,21.37,21.32,21.36,136100.0,16.4731,16.4963,16.4577,16.4886,136100.0
2009-07-29 14:00:00,21.36,21.39,21.3,21.32,293000.0,16.4886,16.5117,16.4423,16.4577,293000.0
2009-07-29 14:10:00,21.32,21.39,21.29,21.39,260600.0,16.4577,16.5117,16.4345,16.5117,260600.0
2009-07-29 14:20:00,21.39,21.46,21.34,21.44,356400.0,16.5117,16.5658,16.4731,16.5503,356400.0
2009-07-29 14:30:00,21.43,21.45,21.4,21.43,266600.0,16.5426,16.558,16.5194,16.5426,266600.0
2009-07-29 14:40:00,21.43,21.48,21.41,21.46,480900.0,16.5426,16.5812,16.5272,16.5658,480900.0
2009-07-29 14:50:00,21.46,21.46,21.37,21.39,276100.0,16.5658,16.5658,16.4963,16.5117,276100.0
2009-07-29 15:00:00,21.4,21.42,21.37,21.37,372200.0,16.5194,16.5349,16.4963,16.4963,372200.0
2009-07-29 15:10:00,21.37,21.44,21.37,21.4,510000.0,16.4963,16.5503,16.4963,16.5194,510000.0
2009-07-29 15:20:00,21.39,21.44,21.39,21.42,579200.0,16.5117,16.5503,16.5117,16.5349,579200.0
2009-07-29 15:30:00,21.43,21.58,21.42,21.56,735000.0,16.5426,16.6584,16.5349,16.643,735000.0
2009-07-29 15:40:00,21.56,21.61,21.54,21.61,798900.0,16.643,16.6816,16.6275,16.6816,798900.0
2009-07-29 15:50:00,21.61,21.62,21.56,21.61,1469400.0,16.6816,16.6893,16.643,16.6816,1469400.0
2009-07-30 09:30:00,22.13,22.13,21.85,21.9,722500.0,17.083,17.083,16.8668,16.9054,722500.0
2009-07-30 09:40:00,21.9,21.95,21.78,21.91,944600.0,16.9054,16.944,16.8128,16.9131,944600.0
2009-07-30 09:50:00,21.91,22.09,21.91,22.08,740500.0,16.9131,17.0521,16.9131,17.0444,740500.0
2009-07-30 10:00:00,22.08,22.18,21.97,22.17,655100.0,17.0444,17.1216,16.9595,17.1138,655100.0
2009-07-30 10:10:00,22.17,22.18,22.1,22.13,723200.0,17.1138,17.1216,17.0598,17.083,723200.0
2009-07-30 10:20:00,22.13,22.17,22.0,22.0,414000.0,17.083,17.1138,16.9826,16.9826,414000.0
2009-07-30 10:30:00,22.01,22.22,22.01,22.21,412000.0,16.9903,17.1524,16.9903,17.1447,412000.0
2009-07-30 10:40:00,22.22,22.22,22.13,22.2,337100.0,17.1524,17.1524,17.083,17.137,337100.0
2009-07-30 10:50:00,22.2,22.21,22.12,22.17,319600.0,17.137,17.1447,17.0752,17.1138,319600.0
2009-07-30 11:00:00,22.18,22.19,22.1,22.13,372200.0,17.1216,17.1293,17.0598,17.083,372200.0
2009-07-30 11:10:00,22.12,22.15,22.08,22.13,305200.0,17.0752,17.0984,17.0444,17.083,305200.0
2009-07-30 11:20:00,22.13,22.14,22.06,22.09,273900.0,17.083,17.0907,17.0289,17.0521,273900.0
2009-07-30 11:30:00,22.08,22.13,22.06,22.1,232500.0,17.0444,17.083,17.0289,17.0598,232500.0
2009-07-30 11:40:00,22.11,22.13,22.04,22.11,354300.0,17.0675,17.083,17.0135,17.0675,354300.0
2009-07-30 11:50:00,22.12,22.15,21.99,22.01,474100.0,17.0752,17.0984,16.9749,16.9903,474100.0
2009-07-30 12:00:00,22.01,22.05,21.98,22.05,752900.0,16.9903,17.0212,16.9672,17.0212,752900.0
2009-07-30 12:10:00,22.05,22.05,21.99,22.01,210400.0,17.0212,17.0212,16.9749,16.9903,210400.0
2009-07-30 12:20:00,22.02,22.03,21.92,21.92,141500.0,16.9981,17.0058,16.9209,16.9209,141500.0
2009-07-30 12:30:00,21.93,22.0,21.92,21.98,227100.0,16.9286,16.9826,16.9209,16.9672,227100.0
2009-07-30 12:40:00,21.97,22.03,21.97,22.03,314200.0,16.9595,17.0058,16.9595,17.0058,314200.0
2009-07-30 12:50:00,22.02,22.03,21.97,21.98,118800.0,16.9981,17.0058,16.9595,16.9672,118800.0
2009-07-30 13:00:00,21.98,22.04,21.95,22.02,613800.0,16.9672,17.0135,16.944,16.9981,613800.0
2009-07-30 13:10:00,22.03,22.03,21.97,22.0,169200.0,17.0058,17.0058,16.9595,16.9826,169200.0
2009-07-30 13:20:00,21.99,22.03,21.99,22.01,239000.0,16.9749,17.0058,16.9749,16.9903,239000.0
2009-07-30 13:30:00,22.0,22.05,22.0,22.05,179800.0,16.9826,17.0212,16.9826,17.0212,179800.0
2009-07-30 13:40:00,22.04,22.14,22.03,22.1,297100.0,17.0135,17.0907,17.0058,17.0598,297100.0
2009-07-30 13:50:00,22.1,22.18,22.02,22.03,248200.0,17.0598,17.1216,16.9981,17.0058,248200.0
2009-07-30 14:00:00,22.03,22.09,22.02,22.03,230200.0,17.0058,17.0521,16.9981,17.0058,230200.0
2009-07-30 14:10:00,22.03,22.06,21.99,22.0,283600.0,17.0058,17.0289,16.9749,16.9826,283600.0
2009-07-30 14:20:00,22.01,22.03,21.94,22.0,418000.0,16.9903,17.0058,16.9363,16.9826,418000.0
2009-07-30 14:30:00,21.99,22.08,21.98,22.06,325300.0,16.9749,17.0444,16.9672,17.0289,325300.0
2009-07-30 14:40:00,22.06,22.1,22.06,22.08,149500.0,17.0289,17.0598,17.0289,17.0444,149500.0
2009-07-30 14:50:00,22.09,22.14,22.05,22.11,218700.0,17.0521,17.0907,17.0212,17.0675,218700.0
2009-07-30 15:00:00,22.12,22.2,22.11,22.19,181400.0,17.0752,17.137,17.0675,17.1293,181400.0
2009-07-30 15:10:00,22.19,22.25,22.18,22.25,350900.0,17.1293,17.1756,17.1216,17.1756,350900.0
2009-07-30 15:20:00,22.24,22.27,22.19,22.24,382800.0,17.1679,17.191,17.1293,17.1679,382800.0
2009-07-30 15:30:00,22.24,22.24,22.04,22.08,385200.0,17.1679,17.1679,17.0135,17.0444,385200.0
2009-07-30 15:40:00,22.08,22.1,21.95,22.01,932700.0,17.0444,17.0598,16.944,16.9903,932700.0
2009-07-30 15:50:00,22.02,22.06,21.96,22.02,1437700.0,16.9981,17.0289,16.9517,16.9981,1437700.0
2009-07-31 09:30:00,21.83,22.05,21.66,21.9,1046400.0,16.8514,17.0212,16.7202,16.9054,1046400.0
2009-07-31 09:40:00,21.91,21.99,21.8,21.8,676500.0,16.9131,16.9749,16.8282,16.8282,676500.0
2009-07-31 09:50:00,21.8,21.84,21.71,21.73,540900.0,16.8282,16.8591,16.7587,16.7742,540900.0
2009-07-31 10:00:00,21.73,21.85,21.61,21.84,714200.0,16.7742,16.8668,16.6816,16.8591,714200.0
2009-07-31 10:10:00,21.84,21.93,21.83,21.85,338200.0,16.8591,16.9286,16.8514,16.8668,338200.0
2009-07-31 10:20:00,21.85,21.96,21.82,21.93,387700.0,16.8668,16.9517,16.8437,16.9286,387700.0
2009-07-31 10:30:00,21.93,22.0,21.92,21.97,281500.0,16.9286,16.9826,16.9209,16.9595,281500.0
2009-07-31 10:40:00,21.98,22.1,21.95,22.0,345100.0,16.9672,17.0598,16.944,16.9826,345100.0
2009-07-31 10:50:00,22.0,22.06,21.98,22.02,283700.0,16.9826,17.0289,16.9672,16.9981,283700.0
2009-07-31 11:00:00,22.02,22.05,21.96,22.0,213900.0,16.9981,17.0212,16.9517,16.9826,213900.0
2009-07-31 11:10:00,22.0,22.04,21.9,21.92,181500.0,16.9826,17.0135,16.9054,16.9209,181500.0
2009-07-31 11:20:00,21.93,22.07,21.91,22.06,302000.0,16.9286,17.0366,16.9131,17.0289,302000.0
2009-07-31 11:30:00,22.06,22.14,22.01,22.08,374000.0,17.0289,17.0907,16.9903,17.0444,374000.0
2009-07-31 11:40:00,22.08,22.09,22.02,22.05,253500.0,17.0444,17.0521,16.9981,17.0212,253500.0
2009-07-31 11:50:00,22.05,22.11,22.03,22.05,251000.0,17.0212,17.0675,17.0058,17.0212,251000.0
2009-07-31 12:00:00,22.06,22.07,22.0,22.07,165200.0,17.0289,17.0366,16.9826,17.0366,165200.0
2009-07-31 12:10:00,22.07,22.08,22.01,22.06,158500.0,17.0366,17.0444,16.9903,17.0289,158500.0
2009-07-31 12:20:00,22.07,22.2,22.06,22.2,168900.0,17.0366,17.137,17.0289,17.137,168900.0
2009-07-31 12:30:00,22.2,22.2,22.12,22.15,157400.0,17.137,17.137,17.0752,17.0984,157400.0
2009-07-31 12:40:00,22.15,22.16,22.04,22.08,214100.0,17.0984,17.1061,17.0135,17.0444,214100.0
2009-07-31 12:50:00,22.08,22.11,22.04,22.09,180100.0,17.0444,17.0675,17.0135,17.0521,180100.0
2009-07-31 13:00:00,22.09,22.09,22.04,22.07,109800.0,17.0521,17.0521,17.0135,17.0366,109800.0
2009-07-31 13:10:00,22.08,22.1,22.05,22.05,134000.0,17.0444,17.0598,17.0212,17.0212,134000.0
2009-07-31 13:20:00,22.05,22.08,22.04,22.08,124100.0,17.0212,17.0444,17.0135,17.0444,124100.0
2009-07-31 13:30:00,22.08,22.08,22.04,22.08,118600.0,17.0444,17.0444,17.0135,17.0444,118600.0
2009-07-31 13:40:00,22.08,22.14,22.07,22.12,154100.0,17.0444,17.0907,17.0366,17.0752,154100.0
2009-07-31 13:50:00,22.12,22.14,22.09,22.09,141500.0,17.0752,17.0907,17.0521,17.0521,141500.0
2009-07-31 14:00:00,22.1,22.14,22.09,22.14,216900.0,17.0598,17.0907,17.0521,17.0907,216900.0
2009-07-31 14:10:00,22.14,22.24,22.13,22.19,226900.0,17.0907,17.1679,17.083,17.1293,226900.0
2009-07-31 14:20:00,22.2,22.25,22.18,22.22,265000.0,17.137,17.1756,17.1216,17.1524,265000.0
2009-07-31 14:30:00,22.23,22.25,22.12,22.13,205200.0,17.1602,17.1756,17.0752,17.083,205200.0
2009-07-31 14:40:00,22.12,22.14,22.06,22.13,256100.0,17.0752,17.0907,17.0289,17.083,256100.0
2009-07-31 14:50:00,22.13,22.16,22.08,22.12,248200.0,17.083,17.1061,17.0444,17.0752,248200.0
2009-07-31 15:00:00,22.13,22.18,22.12,22.16,268600.0,17.083,17.1216,17.0752,17.1061,268600.0
2009-07-31 15:10:00,22.16,22.22,22.15,22.22,183000.0,17.1061,17.1524,17.0984,17.1524,183000.0
2009-07-31 15:20:00,22.21,22.27,22.21,22.23,361200.0,17.1447,17.191,17.1447,17.1602,361200.0
2009-07-31 15:30:00,22.22,22.25,22.14,22.17,463200.0,17.1524,17.1756,17.0907,17.1138,463200.0
2009-07-31 15:40:00,22.17,22.17,22.08,22.1,595200.0,17.1138,17.1138,17.0444,17.0598,595200.0
2009-07-31 15:50:00,22.1,22.16,22.07,22.09,906400.0,17.0598,17.1061,17.0366,17.0521,906400.0
2009-08-03 09:30:00,22.69,22.98,22.53,22.91,1006500.0,17.5152,17.7391,17.3917,17.6851,1006500.0
2009-08-03 09:40:00,22.9,23.0,22.81,22.9,1091800.0,17.6774,17.7545,17.6079,17.6774,1091800.0
2009-08-03 09:50:00,22.91,23.13,22.87,23.13,913700.0,17.6851,17.8549,17.6542,17.8549,913700.0
2009-08-03 10:00:00,23.13,23.19,23.04,23.06,820300.0,17.8549,17.9012,17.7854,17.8009,820300.0
2009-08-03 10:10:00,23.09,23.35,23.06,23.2,767000.0,17.824,18.0247,17.8009,17.9089,767000.0
2009-08-03 10:20:00,23.2,23.3,23.18,23.28,403300.0,17.9089,17.9861,17.8935,17.9707,403300.0
2009-08-03 10:30:00,23.28,23.37,23.22,23.25,309800.0,17.9707,18.0402,17.9244,17.9475,309800.0
2009-08-03 10:40:00,23.25,23.27,23.19,23.2,352200.0,17.9475,17.963,17.9012,17.9089,352200.0
2009-08-03 10:50:00,23.19,23.19,23.0,23.02,393900.0,17.9012,17.9012,17.7545,17.77,393900.0
2009-08-03 11:00:00,23.03,23.07,23.01,23.05,255400.0,17.7777,17.8086,17.7623,17.7931,255400.0
2009-08-03 11:10:00,23.05,23.12,23.04,23.11,236500.0,17.7931,17.8472,17.7854,17.8395,236500.0
2009-08-03 11:20:00,23.1,23.17,23.07,23.11,215400.0,17.8317,17.8858,17.8086,17.8395,215400.0
2009-08-03 11:30:00,23.11,23.19,23.09,23.19,145000.0,17.8395,17.9012,17.824,17.9012,145000.0
2009-08-03 11:40:00,23.19,23.27,23.19,23.2,225500.0,17.9012,17.963,17.9012,17.9089,225500.0
2009-08-03 11:50:00,23.19,23.22,23.15,23.2,102400.0,17.9012,17.9244,17.8703,17.9089,102400.0
2009-08-03 12:00:00,23.2,23.26,23.17,23.24,176300.0,17.9089,17.9553,17.8858,17.9398,176300.0
2009-08-03 12:10:00,23.24,23.27,23.22,23.27,133100.0,17.9398,17.963,17.9244,17.963,133100.0
2009-08-03 12:20:00,23.26,23.27,23.24,23.25,145000.0,17.9553,17.963,17.9398,17.9475,145000.0
2009-08-03 12:30:00,23.25,23.28,23.21,23.25,200300.0,17.9475,17.9707,17.9167,17.9475,200300.0
2009-08-03 12:40:00,23.26,23.27,23.24,23.24,174000.0,17.9553,17.963,17.9398,17.9398,174000.0
2009-08-03 12:50:00,23.25,23.26,23.2,23.22,137000.0,17.9475,17.9553,17.9089,17.9244,137000.0
2009-08-03 13:00:00,23.22,23.28,23.22,23.26,180200.0,17.9244,17.9707,17.9244,17.9553,180200.0
2009-08-03 13:10:00,23.27,23.29,23.21,23.25,184100.0,17.963,17.9784,17.9167,17.9475,184100.0
2009-08-03 13:20:00,23.25,23.26,23.22,23.22,156200.0,17.9475,17.9553,17.9244,17.9244,156200.0
2009-08-03 13:30:00,23.22,23.26,23.2,23.2,238500.0,17.9244,17.9553,17.9089,17.9089,238500.0
2009-08-03 13:40:00,23.2,23.25,23.2,23.25,164000.0,17.9089,17.9475,17.9089,17.9475,164000.0
2009-08-03 13:50:00,23.25,23.25,23.22,23.23,151900.0,17.9475,17.9475,17.9244,17.9321,151900.0
2009-08-03 14:00:00,23.23,23.29,23.22,23.24,167100.0,17.9321,17.9784,17.9244,17.9398,167100.0
2009-08-03 14:10:00,23.24,23.29,23.2,23.21,325300.0,17.9398,17.9784,17.9089,17.9167,325300.0
2009-08-03 14:20:00,23.21,23.3,23.21,23.23,222700.0,17.9167,17.9861,17.9167,17.9321,222700.0
2009-08-03 14:30:00,23.23,23.25,23.2,23.23,215700.0,17.9321,17.9475,17.9089,17.9321,215700.0
2009-08-03 14:40:00,23.23,23.27,23.22,23.24,142300.0,17.9321,17.963,17.9244,17.9398,142300.0
2009-08-03 14:50:00,23.24,23.24,23.15,23.15,235900.0,17.9398,17.9398,17.8703,17.8703,235900.0
2009-08-03 15:00:00,23.15,23.16,23.1,23.12,413300.0,17.8703,17.8781,17.8317,17.8472,413300.0
2009-08-03 15:10:00,23.11,23.15,23.11,23.13,299400.0,17.8395,17.8703,17.8395,17.8549,299400.0
2009-08-03 15:20:00,23.12,23.21,23.12,23.2,305100.0,17.8472,17.9167,17.8472,17.9089,305100.0
2009-08-03 15:30:00,23.19,23.21,23.12,23.12,457600.0,17.9012,17.9167,17.8472,17.8472,457600.0
2009-08-03 15:40:00,23.12,23.15,23.09,23.14,681500.0,17.8472,17.8703,17.824,17.8626,681500.0
2009-08-03 15:50:00,23.15,23.17,23.04,23.07,1003600.0,17.8703,17.8858,17.7854,17.8086,1003600.0
2009-08-04 09:30:00,22.85,22.86,22.34,22.54,646400.0,17.6388,17.6465,17.2451,17.3995,646400.0
2009-08-04 09:40:00,22.53,22.67,22.48,22.64,568700.0,17.3917,17.4998,17.3531,17.4767,568700.0
2009-08-04 09:50:00,22.65,22.73,22.58,22.7,552700.0,17.4844,17.5461,17.4303,17.523,552700.0
2009-08-04 10:00:00,22.7,22.8,22.6,22.61,733600.0,17.523,17.6002,17.4458,17.4535,733600.0
2009-08-04 10:10:00,22.62,22.69,22.58,22.6,360200.0,17.4612,17.5152,17.4303,17.4458,360200.0
2009-08-04 10:20:00,22.59,22.66,22.53,22.6,357500.0,17.4381,17.4921,17.3917,17.4458,357500.0
2009-08-04 10:30:00,22.61,22.67,22.56,22.6,278300.0,17.4535,17.4998,17.4149,17.4458,278300.0
2009-08-04 10:40:00,22.61,22.74,22.6,22.73,335300.0,17.4535,17.5538,17.4458,17.5461,335300.0
2009-08-04 10:50:00,22.73,22.75,22.62,22.63,225100.0,17.5461,17.5616,17.4612,17.4689,225100.0
2009-08-04 11:00:00,22.63,22.74,22.63,22.7,296600.0,17.4689,17.5538,17.4689,17.523,296600.0
2009-08-04 11:10:00,22.7,22.91,22.69,22.84,450100.0,17.523,17.6851,17.5152,17.631,450100.0
2009-08-04 11:20:00,22.84,22.85,22.76,22.78,205000.0,17.631,17.6388,17.5693,17.5847,205000.0
2009-08-04 11:30:00,22.77,22.85,22.77,22.84,229800.0,17.577,17.6388,17.577,17.631,229800.0
2009-08-04 11:40:00,22.84,22.87,22.75,22.75,171800.0,17.631,17.6542,17.5616,17.5616,171800.0
2009-08-04 11:50:00,22.75,22.83,22.69,22.82,220800.0,17.5616,17.6233,17.5152,17.6156,220800.0
2009-08-04 12:00:00,22.82,22.86,22.8,22.84,185200.0,17.6156,17.6465,17.6002,17.631,185200.0
2009-08-04 12:10:00,22.85,22.93,22.83,22.92,304300.0,17.6388,17.7005,17.6233,17.6928,304300.0
2009-08-04 12:20:00,22.92,22.96,22.88,22.89,137900.0,17.6928,17.7237,17.6619,17.6696,137900.0
2009-08-04 12:30:00,22.88,22.89,22.78,22.78,115400.0,17.6619,17.6696,17.5847,17.5847,115400.0
2009-08-04 12:40:00,22.78,22.8,22.78,22.8,88300.0,17.5847,17.6002,17.5847,17.6002,88300.0
2009-08-04 12:50:00,22.8,22.84,22.76,22.83,226200.0,17.6002,17.631,17.5693,17.6233,226200.0
2009-08-04 13:00:00,22.83,22.84,22.74,22.75,186200.0,17.6233,17.631,17.5538,17.5616,186200.0
2009-08-04 13:10:00,22.75,22.76,22.68,22.68,75700.0,17.5616,17.5693,17.5075,17.5075,75700.0
2009-08-04 13:20:00,22.68,22.71,22.61,22.65,338400.0,17.5075,17.5307,17.4535,17.4844,338400.0
2009-08-04 13:30:00,22.65,22.65,22.58,22.59,190300.0,17.4844,17.4844,17.4303,17.4381,190300.0
2009-08-04 13:40:00,22.58,22.6,22.53,22.53,130400.0,17.4303,17.4458,17.3917,17.3917,130400.0
2009-08-04 13:50:00,22.53,22.53,22.4,22.49,338900.0,17.3917,17.3917,17.2914,17.3609,338900.0
2009-08-04 14:00:00,22.49,22.56,22.43,22.55,296500.0,17.3609,17.4149,17.3145,17.4072,296500.0
2009-08-04 14:10:00,22.56,22.61,22.54,22.58,246900.0,17.4149,17.4535,17.3995,17.4303,246900.0
2009-08-04 14:20:00,22.58,22.64,22.57,22.64,140000.0,17.4303,17.4767,17.4226,17.4767,140000.0
2009-08-04 14:30:00,22.63,22.73,22.63,22.72,312500.0,17.4689,17.5461,17.4689,17.5384,312500.0
2009-08-04 14:40:00,22.73,22.75,22.66,22.68,303100.0,17.5461,17.5616,17.4921,17.5075,303100.0
2009-08-04 14:50:00,22.67,22.73,22.66,22.7,329200.0,17.4998,17.5461,17.4921,17.523,329200.0
2009-08-04 15:00:00,22.71,22.8,22.68,22.77,309200.0,17.5307,17.6002,17.5075,17.577,309200.0
2009-08-04 15:10:00,22.77,22.77,22.69,22.71,219100.0,17.577,17.577,17.5152,17.5307,219100.0
2009-08-04 15:20:00,22.71,22.75,22.66,22.66,233500.0,17.5307,17.5616,17.4921,17.4921,233500.0
2009-08-04 15:30:00,22.66,22.68,22.58,22.59,297400.0,17.4921,17.5075,17.4303,17.4381,297400.0
2009-08-04 15:40:00,22.59,22.65,22.58,22.6,409500.0,17.4381,17.4844,17.4303,17.4458,409500.0
2009-08-04 15:50:00,22.6,22.73,22.59,22.71,712800.0,17.4458,17.5461,17.4381,17.5307,712800.0
2009-08-05 09:30:00,22.6,22.7,22.42,22.67,524000.0,17.4458,17.523,17.3068,17.4998,524000.0
2009-08-05 09:40:00,22.66,22.73,22.55,22.58,740600.0,17.4921,17.5461,17.4072,17.4303,740600.0
2009-08-05 09:50:00,22.57,22.59,22.4,22.46,462300.0,17.4226,17.4381,17.2914,17.3377,462300.0
2009-08-05 10:00:00,22.47,22.5,22.31,22.33,735300.0,17.3454,17.3686,17.2219,17.2374,735300.0
2009-08-05 10:10:00,22.33,22.36,22.24,22.25,515200.0,17.2374,17.2605,17.1679,17.1756,515200.0
2009-08-05 10:20:00,22.25,22.32,22.23,22.28,316200.0,17.1756,17.2296,17.1602,17.1988,316200.0
2009-08-05 10:30:00,22.28,22.28,22.07,22.17,586700.0,17.1988,17.1988,17.0366,17.1138,586700.0
2009-08-05 10:40:00,22.18,22.31,22.17,22.29,398700.0,17.1216,17.2219,17.1138,17.2065,398700.0
2009-08-05 10:50:00,22.3,22.32,22.18,22.29,319600.0,17.2142,17.2296,17.1216,17.2065,319600.0
2009-08-05 11:00:00,22.3,22.31,22.24,22.31,348100.0,17.2142,17.2219,17.1679,17.2219,348100.0
2009-08-05 11:10:00,22.31,22.34,22.25,22.26,315500.0,17.2219,17.2451,17.1756,17.1833,315500.0
2009-08-05 11:20:00,22.25,22.27,22.17,22.19,400000.0,17.1756,17.191,17.1138,17.1293,400000.0
2009-08-05 11:30:00,22.19,22.21,22.12,22.12,376700.0,17.1293,17.1447,17.0752,17.0752,376700.0
2009-08-05 11:40:00,22.13,22.2,22.09,22.18,256000.0,17.083,17.137,17.0521,17.1216,256000.0
2009-08-05 11:50:00,22.19,22.19,22.1,22.11,351200.0,17.1293,17.1293,17.0598,17.0675,351200.0
2009-08-05 12:00:00,22.1,22.12,22.09,22.11,332000.0,17.0598,17.0752,17.0521,17.0675,332000.0
2009-08-05 12:10:00,22.12,22.2,22.1,22.2,406500.0,17.0752,17.137,17.0598,17.137,406500.0
2009-08-05 12:20:00,22.2,22.25,22.19,22.2,746300.0,17.137,17.1756,17.1293,17.137,746300.0
2009-08-05 12:30:00,22.2,22.21,22.12,22.12,315200.0,17.137,17.1447,17.0752,17.0752,315200.0
2009-08-05 12:40:00,22.12,22.14,22.1,22.13,151800.0,17.0752,17.0907,17.0598,17.083,151800.0
2009-08-05 12:50:00,22.12,22.14,22.03,22.06,358600.0,17.0752,17.0907,17.0058,17.0289,358600.0
2009-08-05 13:00:00,22.07,22.09,21.98,22.02,435000.0,17.0366,17.0521,16.9672,16.9981,435000.0
2009-08-05 13:10:00,22.01,22.09,22.0,22.07,476700.0,16.9903,17.0521,16.9826,17.0366,476700.0
2009-08-05 13:20:00,22.07,22.21,22.05,22.17,320600.0,17.0366,17.1447,17.0212,17.1138,320600.0
2009-08-05 13:30:00,22.16,22.17,22.08,22.09,327600.0,17.1061,17.1138,17.0444,17.0521,327600.0
2009-08-05 13:40:00,22.09,22.19,22.08,22.18,593400.0,17.0521,17.1293,17.0444,17.1216,593400.0
2009-08-05 13:50:00,22.17,22.18,22.08,22.08,255400.0,17.1138,17.1216,17.0444,17.0444,255400.0
2009-08-05 14:00:00,22.08,22.14,22.02,22.13,409500.0,17.0444,17.0907,16.9981,17.083,409500.0
2009-08-05 14:10:00,22.13,22.18,22.13,22.15,409900.0,17.083,17.1216,17.083,17.0984,409900.0
2009-08-05 14:20:00,22.15,22.15,22.11,22.13,564600.0,17.0984,17.0984,17.0675,17.083,564600.0
2009-08-05 14:30:00,22.13,22.19,22.13,22.19,287300.0,17.083,17.1293,17.083,17.1293,287300.0
2009-08-05 14:40:00,22.19,22.22,22.18,22.21,645500.0,17.1293,17.1524,17.1216,17.1447,645500.0
2009-08-05 14:50:00,22.2,22.22,22.17,22.22,308200.0,17.137,17.1524,17.1138,17.1524,308200.0
2009-08-05 15:00:00,22.22,22.23,22.15,22.16,265800.0,17.1524,17.1602,17.0984,17.1061,265800.0
2009-08-05 15:10:00,22.15,22.18,22.13,22.14,361600.0,17.0984,17.1216,17.083,17.0907,361600.0
2009-08-05 15:20:00,22.14,22.25,22.14,22.25,160600.0,17.0907,17.1756,17.0907,17.1756,160600.0
2009-08-05 15:30:00,22.25,22.25,22.1,22.15,501200.0,17.1756,17.1756,17.0598,17.0984,501200.0
2009-08-05 15:40:00,22.15,22.15,22.05,22.05,667600.0,17.0984,17.0984,17.0212,17.0212,667600.0
2009-08-05 15:50:00,22.05,22.14,22.05,22.13,1110000.0,17.0212,17.0907,17.0212,17.083,1110000.0
2009-08-06 09:30:00,22.18,22.18,22.01,22.18,500000.0,17.1216,17.1216,16.9903,17.1216,500000.0
2009-08-06 09:40:00,22.18,22.35,22.18,22.27,633900.0,17.1216,17.2528,17.1216,17.191,633900.0
2009-08-06 09:50:00,22.27,22.29,22.07,22.11,466900.0,17.191,17.2065,17.0366,17.0675,466900.0
2009-08-06 10:00:00,22.11,22.11,21.91,21.96,560500.0,17.0675,17.0675,16.9131,16.9517,560500.0
2009-08-06 10:10:00,21.95,22.01,21.82,21.9,311400.0,16.944,16.9903,16.8437,16.9054,311400.0
2009-08-06 10:20:00,21.9,22.02,21.87,22.02,320200.0,16.9054,16.9981,16.8823,16.9981,320200.0
2009-08-06 10:30:00,22.01,22.04,21.96,21.96,388900.0,16.9903,17.0135,16.9517,16.9517,388900.0
2009-08-06 10:40:00,21.97,22.05,21.87,22.05,433400.0,16.9595,17.0212,16.8823,17.0212,433400.0
2009-08-06 10:50:00,22.04,22.04,21.92,21.95,167700.0,17.0135,17.0135,16.9209,16.944,167700.0
2009-08-06 11:00:00,21.95,22.02,21.92,21.93,271800.0,16.944,16.9981,16.9209,16.9286,271800.0
2009-08-06 11:10:00,21.93,22.0,21.91,21.98,189400.0,16.9286,16.9826,16.9131,16.9672,189400.0
2009-08-06 11:20:00,21.98,22.04,21.93,21.93,280800.0,16.9672,17.0135,16.9286,16.9286,280800.0
2009-08-06 11:30:00,21.93,21.94,21.88,21.91,184700.0,16.9286,16.9363,16.89,16.9131,184700.0
2009-08-06 11:40:00,21.91,21.92,21.85,21.85,166800.0,16.9131,16.9209,16.8668,16.8668,166800.0
2009-08-06 11:50:00,21.85,21.9,21.85,21.9,144800.0,16.8668,16.9054,16.8668,16.9054,144800.0
2009-08-06 12:00:00,21.9,21.91,21.74,21.74,211600.0,16.9054,16.9131,16.7819,16.7819,211600.0
2009-08-06 12:10:00,21.75,21.78,21.69,21.69,356000.0,16.7896,16.8128,16.7433,16.7433,356000.0
2009-08-06 12:20:00,21.69,21.76,21.69,21.7,206200.0,16.7433,16.7973,16.7433,16.751,206200.0
2009-08-06 12:30:00,21.69,21.76,21.69,21.76,124900.0,16.7433,16.7973,16.7433,16.7973,124900.0
2009-08-06 12:40:00,21.75,21.84,21.74,21.83,163800.0,16.7896,16.8591,16.7819,16.8514,163800.0
2009-08-06 12:50:00,21.83,21.85,21.75,21.82,136000.0,16.8514,16.8668,16.7896,16.8437,136000.0
2009-08-06 13:00:00,21.82,21.88,21.79,21.88,119500.0,16.8437,16.89,16.8205,16.89,119500.0
2009-08-06 13:10:00,21.88,21.89,21.86,21.89,84200.0,16.89,16.8977,16.8745,16.8977,84200.0
2009-08-06 13:20:00,21.89,21.94,21.87,21.91,285400.0,16.8977,16.9363,16.8823,16.9131,285400.0
2009-08-06 13:30:00,21.91,21.99,21.9,21.94,210000.0,16.9131,16.9749,16.9054,16.9363,210000.0
2009-08-06 13:40:00,21.95,21.96,21.83,21.87,201200.0,16.944,16.9517,16.8514,16.8823,201200.0
2009-08-06 13:50:00,21.88,21.94,21.86,21.89,259800.0,16.89,16.9363,16.8745,16.8977,259800.0
2009-08-06 14:00:00,21.89,21.9,21.71,21.77,311400.0,16.8977,16.9054,16.7587,16.8051,311400.0
2009-08-06 14:10:00,21.77,21.81,21.71,21.81,185800.0,16.8051,16.8359,16.7587,16.8359,185800.0
2009-08-06 14:20:00,21.8,21.85,21.72,21.83,246600.0,16.8282,16.8668,16.7665,16.8514,246600.0
2009-08-06 14:30:00,21.84,21.84,21.78,21.78,150000.0,16.8591,16.8591,16.8128,16.8128,150000.0
2009-08-06 14:40:00,21.79,21.84,21.76,21.83,151700.0,16.8205,16.8591,16.7973,16.8514,151700.0
2009-08-06 14:50:00,21.83,21.94,21.82,21.87,228800.0,16.8514,16.9363,16.8437,16.8823,228800.0
2009-08-06 15:00:00,21.87,21.94,21.87,21.91,205600.0,16.8823,16.9363,16.8823,16.9131,205600.0
2009-08-06 15:10:00,21.92,21.96,21.87,21.95,212400.0,16.9209,16.9517,16.8823,16.944,212400.0
2009-08-06 15:20:00,21.96,22.01,21.92,21.95,541700.0,16.9517,16.9903,16.9209,16.944,541700.0
2009-08-06 15:30:00,21.95,21.97,21.89,21.95,368100.0,16.944,16.9595,16.8977,16.944,368100.0
2009-08-06 15:40:00,21.96,21.97,21.88,21.95,445100.0,16.9517,16.9595,16.89,16.944,445100.0
2009-08-06 15:50:00,21.95,21.96,21.88,21.94,632200.0,16.944,16.9517,16.89,16.9363,632200.0
2009-08-07 09:30:00,22.19,22.36,22.12,22.16,632000.0,17.1293,17.2605,17.0752,17.1061,632000.0
2009-08-07 09:40:00,22.16,22.23,22.12,22.21,494300.0,17.1061,17.1602,17.0752,17.1447,494300.0
2009-08-07 09:50:00,22.2,22.21,21.94,21.94,288600.0,17.137,17.1447,16.9363,16.9363,288600.0
2009-08-07 10:00:00,21.94,21.98,21.72,21.79,490500.0,16.9363,16.9672,16.7665,16.8205,490500.0
2009-08-07 10:10:00,21.8,21.91,21.76,21.81,324600.0,16.8282,16.9131,16.7973,16.8359,324600.0
2009-08-07 10:20:00,21.82,21.96,21.77,21.96,387700.0,16.8437,16.9517,16.8051,16.9517,387700.0
2009-08-07 10:30:00,21.95,22.11,21.92,22.05,264000.0,16.944,17.0675,16.9209,17.0212,264000.0
2009-08-07 10:40:00,22.05,22.1,21.96,21.97,235100.0,17.0212,17.0598,16.9517,16.9595,235100.0
2009-08-07 10:50:00,21.96,22.09,21.95,22.03,184500.0,16.9517,17.0521,16.944,17.0058,184500.0
2009-08-07 11:00:00,22.03,22.09,22.0,22.04,180700.0,17.0058,17.0521,16.9826,17.0135,180700.0
2009-08-07 11:10:00,22.03,22.06,22.0,22.02,95900.0,17.0058,17.0289,16.9826,16.9981,95900.0
2009-08-07 11:20:00,22.02,22.18,22.01,22.16,337800.0,16.9981,17.1216,16.9903,17.1061,337800.0
2009-08-07 11:30:00,22.16,22.22,22.15,22.22,354100.0,17.1061,17.1524,17.0984,17.1524,354100.0
2009-08-07 11:40:00,22.22,22.25,22.14,22.15,275200.0,17.1524,17.1756,17.0907,17.0984,275200.0
2009-08-07 11:50:00,22.15,22.22,22.14,22.17,120900.0,17.0984,17.1524,17.0907,17.1138,120900.0
2009-08-07 12:00:00,22.17,22.22,22.17,22.21,177700.0,17.1138,17.1524,17.1138,17.1447,177700.0
2009-08-07 12:10:00,22.2,22.22,22.14,22.18,69600.0,17.137,17.1524,17.0907,17.1216,69600.0
2009-08-07 12:20:00,22.18,22.19,22.1,22.1,51100.0,17.1216,17.1293,17.0598,17.0598,51100.0
2009-08-07 12:30:00,22.1,22.13,22.08,22.11,120900.0,17.0598,17.083,17.0444,17.0675,120900.0
2009-08-07 12:40:00,22.11,22.22,22.1,22.19,704300.0,17.0675,17.1524,17.0598,17.1293,704300.0
2009-08-07 12:50:00,22.19,22.24,22.18,22.22,443100.0,17.1293,17.1679,17.1216,17.1524,443100.0
2009-08-07 13:00:00,22.22,22.28,22.22,22.25,276100.0,17.1524,17.1988,17.1524,17.1756,276100.0
2009-08-07 13:10:00,22.25,22.26,22.23,22.23,118800.0,17.1756,17.1833,17.1602,17.1602,118800.0
2009-08-07 13:20:00,22.23,22.31,22.21,22.29,214700.0,17.1602,17.2219,17.1447,17.2065,214700.0
2009-08-07 13:30:00,22.3,22.31,22.29,22.3,166800.0,17.2142,17.2219,17.2065,17.2142,166800.0
2009-08-07 13:40:00,22.3,22.31,22.25,22.3,175600.0,17.2142,17.2219,17.1756,17.2142,175600.0
2009-08-07 13:50:00,22.3,22.3,22.24,22.29,117800.0,17.2142,17.2142,17.1679,17.2065,117800.0
2009-08-07 14:00:00,22.3,22.3,22.26,22.28,92600.0,17.2142,17.2142,17.1833,17.1988,92600.0
2009-08-07 14:10:00,22.28,22.3,22.26,22.27,96600.0,17.1988,17.2142,17.1833,17.191,96600.0
2009-08-07 14:20:00,22.27,22.28,22.2,22.23,278900.0,17.191,17.1988,17.137,17.1602,278900.0
2009-08-07 14:30:00,22.22,22.25,22.2,22.22,165300.0,17.1524,17.1756,17.137,17.1524,165300.0
2009-08-07 14:40:00,22.22,22.23,22.19,22.22,176100.0,17.1524,17.1602,17.1293,17.1524,176100.0
2009-08-07 14:50:00,22.22,22.23,22.2,22.22,215800.0,17.1524,17.1602,17.137,17.1524,215800.0
2009-08-07 15:00:00,22.21,22.22,22.09,22.12,418600.0,17.1447,17.1524,17.0521,17.0752,418600.0
2009-08-07 15:10:00,22.12,22.12,22.08,22.09,168700.0,17.0752,17.0752,17.0444,17.0521,168700.0
2009-08-07 15:20:00,22.09,22.17,22.07,22.13,639400.0,17.0521,17.1138,17.0366,17.083,639400.0
2009-08-07 15:30:00,22.13,22.16,22.08,22.12,530400.0,17.083,17.1061,17.0444,17.0752,530400.0
2009-08-07 15:40:00,22.13,22.19,22.11,22.18,398400.0,17.083,17.1293,17.0675,17.1216,398400.0
2009-08-07 15:50:00,22.18,22.21,22.11,22.11,724300.0,17.1216,17.1447,17.0675,17.0675,724300.0
2009-08-10 09:30:00,21.98,22.44,21.98,22.36,675700.0,16.9672,17.3223,16.9672,17.2605,675700.0
2009-08-10 09:40:00,22.36,22.53,22.36,22.47,673600.0,17.2605,17.3917,17.2605,17.3454,673600.0
2009-08-10 09:50:00,22.47,22.57,22.46,22.51,576500.0,17.3454,17.4226,17.3377,17.3763,576500.0
2009-08-10 10:00:00,22.51,22.56,22.45,22.55,522000.0,17.3763,17.4149,17.33,17.4072,522000.0
2009-08-10 10:10:00,22.55,22.61,22.48,22.49,662100.0,17.4072,17.4535,17.3531,17.3609,662100.0
2009-08-10 10:20:00,22.49,22.63,22.48,22.6,514700.0,17.3609,17.4689,17.3531,17.4458,514700.0
2009-08-10 10:30:00,22.6,22.69,22.59,22.68,375400.0,17.4458,17.5152,17.4381,17.5075,375400.0
2009-08-10 10:40:00,22.68,22.68,22.59,22.63,316300.0,17.5075,17.5075,17.4381,17.4689,316300.0
2009-08-10 10:50:00,22.62,22.8,22.61,22.75,434100.0,17.4612,17.6002,17.4535,17.5616,434100.0
2009-08-10 11:00:00,22.76,22.77,22.71,22.73,322800.0,17.5693,17.577,17.5307,17.5461,322800.0
2009-08-10 11:10:00,22.73,22.76,22.61,22.63,383200.0,17.5461,17.5693,17.4535,17.4689,383200.0
2009-08-10 11:20:00,22.63,22.67,22.56,22.63,327400.0,17.4689,17.4998,17.4149,17.4689,327400.0
2009-08-10 11:30:00,22.62,22.7,22.57,22.69,350000.0,17.4612,17.523,17.4226,17.5152,350000.0
2009-08-10 11:40:00,22.69,22.74,22.68,22.69,182300.0,17.5152,17.5538,17.5075,17.5152,182300.0
2009-08-10 11:50:00,22.7,22.77,22.69,22.77,208700.0,17.523,17.577,17.5152,17.577,208700.0
2009-08-10 12:00:00,22.76,22.83,22.75,22.78,217100.0,17.5693,17.6233,17.5616,17.5847,217100.0
2009-08-10 12:10:00,22.78,22.8,22.74,22.79,141600.0,17.5847,17.6002,17.5538,17.5924,141600.0
2009-08-10 12:20:00,22.79,22.8,22.65,22.65,262200.0,17.5924,17.6002,17.4844,17.4844,262200.0
2009-08-10 12:30:00,22.65,22.66,22.58,22.61,497300.0,17.4844,17.4921,17.4303,17.4535,497300.0
2009-08-10 12:40:00,22.61,22.65,22.49,22.51,271800.0,17.4535,17.4844,17.3609,17.3763,271800.0
2009-08-10 12:50:00,22.5,22.6,22.5,22.57,135000.0,17.3686,17.4458,17.3686,17.4226,135000.0
2009-08-10 13:00:00,22.57,22.59,22.45,22.46,431900.0,17.4226,17.4381,17.33,17.3377,431900.0
2009-08-10 13:10:00,22.46,22.51,22.46,22.49,184200.0,17.3377,17.3763,17.3377,17.3609,184200.0
2009-08-10 13:20:00,22.49,22.55,22.47,22.54,267500.0,17.3609,17.4072,17.3454,17.3995,267500.0
2009-08-10 13:30:00,22.55,22.59,22.53,22.56,140400.0,17.4072,17.4381,17.3917,17.4149,140400.0
2009-08-10 13:40:00,22.56,22.6,22.52,22.54,202800.0,17.4149,17.4458,17.384,17.3995,202800.0
2009-08-10 13:50:00,22.54,22.56,22.53,22.55,117600.0,17.3995,17.4149,17.3917,17.4072,117600.0
2009-08-10 14:00:00,22.55,22.58,22.49,22.57,233700.0,17.4072,17.4303,17.3609,17.4226,233700.0
2009-08-10 14:10:00,22.57,22.58,22.5,22.53,298200.0,17.4226,17.4303,17.3686,17.3917,298200.0
2009-08-10 14:20:00,22.53,22.59,22.53,22.57,267400.0,17.3917,17.4381,17.3917,17.4226,267400.0
2009-08-10 14:30:00,22.57,22.65,22.54,22.65,346300.0,17.4226,17.4844,17.3995,17.4844,346300.0
2009-08-10 14:40:00,22.64,22.67,22.61,22.62,252500.0,17.4767,17.4998,17.4535,17.4612,252500.0
2009-08-10 14:50:00,22.62,22.7,22.6,22.64,561100.0,17.4612,17.523,17.4458,17.4767,561100.0
2009-08-10 15:00:00,22.64,22.65,22.61,22.64,524400.0,17.4767,17.4844,17.4535,17.4767,524400.0
2009-08-10 15:10:00,22.64,22.68,22.62,22.67,320100.0,17.4767,17.5075,17.4612,17.4998,320100.0
2009-08-10 15:20:00,22.67,22.74,22.65,22.7,363200.0,17.4998,17.5538,17.4844,17.523,363200.0
2009-08-10 15:30:00,22.7,22.76,22.68,22.76,449300.0,17.523,17.5693,17.5075,17.5693,449300.0
2009-08-10 15:40:00,22.76,22.81,22.71,22.81,553300.0,17.5693,17.6079,17.5307,17.6079,553300.0
2009-08-10 15:50:00,22.81,22.83,22.76,22.8,1195200.0,17.6079,17.6233,17.5693,17.6002,1195200.0
2009-08-11 09:30:00,22.7,22.79,22.49,22.74,789000.0,17.523,17.5924,17.3609,17.5538,789000.0
2009-08-11 09:40:00,22.74,22.76,22.48,22.73,687100.0,17.5538,17.5693,17.3531,17.5461,687100.0
2009-08-11 09:50:00,22.73,22.79,22.69,22.7,599700.0,17.5461,17.5924,17.5152,17.523,599700.0
2009-08-11 10:00:00,22.7,22.7,22.54,22.6,1023200.0,17.523,17.523,17.3995,17.4458,1023200.0
2009-08-11 10:10:00,22.6,22.73,22.6,22.71,433900.0,17.4458,17.5461,17.4458,17.5307,433900.0
2009-08-11 10:20:00,22.71,22.72,22.64,22.65,473100.0,17.5307,17.5384,17.4767,17.4844,473100.0
2009-08-11 10:30:00,22.65,22.78,22.65,22.76,537800.0,17.4844,17.5847,17.4844,17.5693,537800.0
2009-08-11 10:40:00,22.75,22.83,22.74,22.77,288600.0,17.5616,17.6233,17.5538,17.577,288600.0
2009-08-11 10:50:00,22.76,22.82,22.76,22.81,417600.0,17.5693,17.6156,17.5693,17.6079,417600.0
2009-08-11 11:00:00,22.81,22.86,22.64,22.64,574600.0,17.6079,17.6465,17.4767,17.4767,574600.0
2009-08-11 11:10:00,22.64,22.68,22.59,22.64,342500.0,17.4767,17.5075,17.4381,17.4767,342500.0
2009-08-11 11:20:00,22.64,22.76,22.63,22.75,291800.0,17.4767,17.5693,17.4689,17.5616,291800.0
2009-08-11 11:30:00,22.75,22.76,22.7,22.71,256900.0,17.5616,17.5693,17.523,17.5307,256900.0
2009-08-11 11:40:00,22.72,22.72,22.63,22.63,282100.0,17.5384,17.5384,17.4689,17.4689,282100.0
2009-08-11 11:50:00,22.63,22.69,22.59,22.66,189700.0,17.4689,17.5152,17.4381,17.4921,189700.0
2009-08-11 12:00:00,22.66,22.7,22.64,22.65,271100.0,17.4921,17.523,17.4767,17.4844,271100.0
2009-08-11 12:10:00,22.65,22.69,22.62,22.69,112300.0,17.4844,17.5152,17.4612,17.5152,112300.0
2009-08-11 12:20:00,22.68,22.69,22.63,22.66,133000.0,17.5075,17.5152,17.4689,17.4921,133000.0
2009-08-11 12:30:00,22.65,22.67,22.6,22.6,135000.0,17.4844,17.4998,17.4458,17.4458,135000.0
2009-08-11 12:40:00,22.6,22.62,22.59,22.59,150700.0,17.4458,17.4612,17.4381,17.4381,150700.0
2009-08-11 12:50:00,22.59,22.61,22.5,22.5,407300.0,17.4381,17.4535,17.3686,17.3686,407300.0
2009-08-11 13:00:00,22.5,22.58,22.5,22.56,422000.0,17.3686,17.4303,17.3686,17.4149,422000.0
2009-08-11 13:10:00,22.56,22.61,22.53,22.6,279700.0,17.4149,17.4535,17.3917,17.4458,279700.0
2009-08-11 13:20:00,22.6,22.6,22.57,22.57,248500.0,17.4458,17.4458,17.4226,17.4226,248500.0
2009-08-11 13:30:00,22.58,22.64,22.57,22.61,241300.0,17.4303,17.4767,17.4226,17.4535,241300.0
2009-08-11 13:40:00,22.6,22.67,22.6,22.66,136600.0,17.4458,17.4998,17.4458,17.4921,136600.0
2009-08-11 13:50:00,22.65,22.7,22.65,22.68,180800.0,17.4844,17.523,17.4844,17.5075,180800.0
2009-08-11 14:00:00,22.69,22.73,22.67,22.72,325600.0,17.5152,17.5461,17.4998,17.5384,325600.0
2009-08-11 14:10:00,22.72,22.74,22.65,22.67,300800.0,17.5384,17.5538,17.4844,17.4998,300800.0
2009-08-11 14:20:00,22.67,22.68,22.6,22.64,220400.0,17.4998,17.5075,17.4458,17.4767,220400.0
2009-08-11 14:30:00,22.63,22.66,22.6,22.6,314800.0,17.4689,17.4921,17.4458,17.4458,314800.0
2009-08-11 14:40:00,22.6,22.64,22.6,22.62,196500.0,17.4458,17.4767,17.4458,17.4612,196500.0
2009-08-11 14:50:00,22.62,22.72,22.61,22.72,253500.0,17.4612,17.5384,17.4535,17.5384,253500.0
2009-08-11 15:00:00,22.71,22.76,22.7,22.72,287000.0,17.5307,17.5693,17.523,17.5384,287000.0
2009-08-11 15:10:00,22.72,22.76,22.71,22.74,250800.0,17.5384,17.5693,17.5307,17.5538,250800.0
2009-08-11 15:20:00,22.74,22.77,22.71,22.75,655700.0,17.5538,17.577,17.5307,17.5616,655700.0
2009-08-11 15:30:00,22.74,22.75,22.71,22.72,194100.0,17.5538,17.5616,17.5307,17.5384,194100.0
2009-08-11 15:40:00,22.72,22.8,22.71,22.75,387600.0,17.5384,17.6002,17.5307,17.5616,387600.0
2009-08-11 15:50:00,22.74,22.76,22.68,22.69,602600.0,17.5538,17.5693,17.5075,17.5152,602600.0
2009-08-12 09:30:00,22.63,22.97,22.47,22.94,442000.0,17.4689,17.7314,17.3454,17.7082,442000.0
2009-08-12 09:40:00,22.93,23.07,22.91,22.97,663200.0,17.7005,17.8086,17.6851,17.7314,663200.0
2009-08-12 09:50:00,22.97,23.18,22.97,23.1,598800.0,17.7314,17.8935,17.7314,17.8317,598800.0
2009-08-12 10:00:00,23.1,23.26,23.09,23.26,846400.0,17.8317,17.9553,17.824,17.9553,846400.0
2009-08-12 10:10:00,23.25,23.37,23.25,23.32,1006600.0,17.9475,18.0402,17.9475,18.0016,1006600.0
2009-08-12 10:20:00,23.32,23.39,23.23,23.3,765800.0,18.0016,18.0556,17.9321,17.9861,765800.0
2009-08-12 10:30:00,23.29,23.29,23.05,23.12,1019900.0,17.9784,17.9784,17.7931,17.8472,1019900.0
2009-08-12 10:40:00,23.12,23.24,23.07,23.23,509300.0,17.8472,17.9398,17.8086,17.9321,509300.0
2009-08-12 10:50:00,23.23,23.27,23.2,23.22,347500.0,17.9321,17.963,17.9089,17.9244,347500.0
2009-08-12 11:00:00,23.21,23.25,23.19,23.22,309400.0,17.9167,17.9475,17.9012,17.9244,309400.0
2009-08-12 11:10:00,23.22,23.26,23.22,23.25,344400.0,17.9244,17.9553,17.9244,17.9475,344400.0
2009-08-12 11:20:00,23.25,23.31,23.25,23.27,518300.0,17.9475,17.9938,17.9475,17.963,518300.0
2009-08-12 11:30:00,23.28,23.38,23.25,23.38,877100.0,17.9707,18.0479,17.9475,18.0479,877100.0
2009-08-12 11:40:00,23.38,23.38,23.33,23.37,230800.0,18.0479,18.0479,18.0093,18.0402,230800.0
2009-08-12 11:50:00,23.37,23.39,23.35,23.37,255900.0,18.0402,18.0556,18.0247,18.0402,255900.0
2009-08-12 12:00:00,23.36,23.39,23.35,23.38,321900.0,18.0324,18.0556,18.0247,18.0479,321900.0
2009-08-12 12:10:00,23.37,23.38,23.29,23.3,255900.0,18.0402,18.0479,17.9784,17.9861,255900.0
2009-08-12 12:20:00,23.3,23.36,23.28,23.35,394200.0,17.9861,18.0324,17.9707,18.0247,394200.0
2009-08-12 12:30:00,23.36,23.36,23.31,23.34,166000.0,18.0324,18.0324,17.9938,18.017,166000.0
2009-08-12 12:40:00,23.35,23.35,23.27,23.31,189600.0,18.0247,18.0247,17.963,17.9938,189600.0
2009-08-12 12:50:00,23.3,23.32,23.25,23.3,263900.0,17.9861,18.0016,17.9475,17.9861,263900.0
2009-08-12 13:00:00,23.3,23.34,23.27,23.32,186200.0,17.9861,18.017,17.963,18.0016,186200.0
2009-08-12 13:10:00,23.32,23.35,23.3,23.3,169200.0,18.0016,18.0247,17.9861,17.9861,169200.0
2009-08-12 13:20:00,23.3,23.34,23.3,23.33,233200.0,17.9861,18.017,17.9861,18.0093,233200.0
2009-08-12 13:30:00,23.34,23.36,23.3,23.34,211200.0,18.017,18.0324,17.9861,18.017,211200.0
2009-08-12 13:40:00,23.35,23.37,23.3,23.37,199400.0,18.0247,18.0402,17.9861,18.0402,199400.0
2009-08-12 13:50:00,23.36,23.39,23.34,23.39,216000.0,18.0324,18.0556,18.017,18.0556,216000.0
2009-08-12 14:00:00,23.39,23.4,23.35,23.39,191600.0,18.0556,18.0633,18.0247,18.0556,191600.0
2009-08-12 14:10:00,23.38,23.39,23.27,23.29,422000.0,18.0479,18.0556,17.963,17.9784,422000.0
2009-08-12 14:20:00,23.29,23.36,23.25,23.25,626400.0,17.9784,18.0324,17.9475,17.9475,626400.0
2009-08-12 14:30:00,23.25,23.28,23.22,23.24,633700.0,17.9475,17.9707,17.9244,17.9398,633700.0
2009-08-12 14:40:00,23.24,23.27,23.16,23.21,445200.0,17.9398,17.963,17.8781,17.9167,445200.0
2009-08-12 14:50:00,23.2,23.4,23.2,23.39,514600.0,17.9089,18.0633,17.9089,18.0556,514600.0
2009-08-12 15:00:00,23.39,23.4,23.33,23.4,515600.0,18.0556,18.0633,18.0093,18.0633,515600.0
2009-08-12 15:10:00,23.39,23.48,23.38,23.47,476200.0,18.0556,18.1251,18.0479,18.1174,476200.0
2009-08-12 15:20:00,23.46,23.49,23.41,23.49,453400.0,18.1096,18.1328,18.071,18.1328,453400.0
2009-08-12 15:30:00,23.49,23.5,23.42,23.45,569400.0,18.1328,18.1405,18.0788,18.1019,569400.0
2009-08-12 15:40:00,23.45,23.46,23.34,23.38,816900.0,18.1019,18.1096,18.017,18.0479,816900.0
2009-08-12 15:50:00,23.38,23.38,23.21,23.26,1783500.0,18.0479,18.0479,17.9167,17.9553,1783500.0
2009-08-13 09:30:00,23.53,23.74,23.38,23.64,430700.0,18.1637,18.3258,18.0479,18.2486,430700.0
2009-08-13 09:40:00,23.64,23.65,23.35,23.43,331500.0,18.2486,18.2563,18.0247,18.0865,331500.0
2009-08-13 09:50:00,23.43,23.49,23.24,23.33,606100.0,18.0865,18.1328,17.9398,18.0093,606100.0
2009-08-13 10:00:00,23.33,23.49,23.29,23.38,563300.0,18.0093,18.1328,17.9784,18.0479,563300.0
2009-08-13 10:10:00,23.38,23.5,23.36,23.45,383700.0,18.0479,18.1405,18.0324,18.1019,383700.0
2009-08-13 10:20:00,23.45,23.65,23.45,23.61,990000.0,18.1019,18.2563,18.1019,18.2254,990000.0
2009-08-13 10:30:00,23.62,24.07,23.59,23.96,1692100.0,18.2331,18.5805,18.21,18.4956,1692100.0
2009-08-13 10:40:00,23.97,24.14,23.91,23.99,813700.0,18.5033,18.6346,18.457,18.5188,813700.0
2009-08-13 10:50:00,24.0,24.14,23.93,24.1,589000.0,18.5265,18.6346,18.4724,18.6037,589000.0
2009-08-13 11:00:00,24.09,24.32,23.96,24.1,1646500.0,18.596,18.7735,18.4956,18.6037,1646500.0
2009-08-13 11:10:00,24.1,24.16,24.02,24.13,446400.0,18.6037,18.65,18.5419,18.6268,446400.0
2009-08-13 11:20:00,24.13,24.14,24.0,24.08,677800.0,18.6268,18.6346,18.5265,18.5882,677800.0
2009-08-13 11:30:00,24.07,24.09,24.02,24.08,338000.0,18.5805,18.596,18.5419,18.5882,338000.0
2009-08-13 11:40:00,24.08,24.1,24.01,24.04,521800.0,18.5882,18.6037,18.5342,18.5574,521800.0
2009-08-13 11:50:00,24.03,24.07,24.03,24.06,269500.0,18.5496,18.5805,18.5496,18.5728,269500.0
2009-08-13 12:00:00,24.06,24.1,24.06,24.09,250400.0,18.5728,18.6037,18.5728,18.596,250400.0
2009-08-13 12:10:00,24.09,24.1,24.04,24.08,375300.0,18.596,18.6037,18.5574,18.5882,375300.0
2009-08-13 12:20:00,24.08,24.09,24.04,24.09,239200.0,18.5882,18.596,18.5574,18.596,239200.0
2009-08-13 12:30:00,24.08,24.09,24.06,24.07,191900.0,18.5882,18.596,18.5728,18.5805,191900.0
2009-08-13 12:40:00,24.07,24.1,24.05,24.06,259300.0,18.5805,18.6037,18.5651,18.5728,259300.0
2009-08-13 12:50:00,24.05,24.08,24.05,24.06,246100.0,18.5651,18.5882,18.5651,18.5728,246100.0
2009-08-13 13:00:00,24.06,24.15,24.02,24.07,585200.0,18.5728,18.6423,18.5419,18.5805,585200.0
2009-08-13 13:10:00,24.08,24.11,23.97,24.0,342600.0,18.5882,18.6114,18.5033,18.5265,342600.0
2009-08-13 13:20:00,24.01,24.06,23.99,24.05,305500.0,18.5342,18.5728,18.5188,18.5651,305500.0
2009-08-13 13:30:00,24.06,24.13,24.02,24.1,708100.0,18.5728,18.6268,18.5419,18.6037,708100.0
2009-08-13 13:40:00,24.1,24.16,24.08,24.1,327900.0,18.6037,18.65,18.5882,18.6037,327900.0
2009-08-13 13:50:00,24.1,24.12,24.0,24.05,1053200.0,18.6037,18.6191,18.5265,18.5651,1053200.0
2009-08-13 14:00:00,24.06,24.07,23.9,23.92,310700.0,18.5728,18.5805,18.4493,18.4647,310700.0
2009-08-13 14:10:00,23.92,23.93,23.84,23.88,766300.0,18.4647,18.4724,18.403,18.4339,766300.0
2009-08-13 14:20:00,23.88,23.89,23.84,23.85,488200.0,18.4339,18.4416,18.403,18.4107,488200.0
2009-08-13 14:30:00,23.85,23.99,23.85,23.99,277500.0,18.4107,18.5188,18.4107,18.5188,277500.0
2009-08-13 14:40:00,23.98,24.03,23.97,23.98,322900.0,18.511,18.5496,18.5033,18.511,322900.0
2009-08-13 14:50:00,23.99,24.0,23.95,23.95,221700.0,18.5188,18.5265,18.4879,18.4879,221700.0
2009-08-13 15:00:00,23.96,23.98,23.9,23.94,299600.0,18.4956,18.511,18.4493,18.4802,299600.0
2009-08-13 15:10:00,23.95,24.08,23.93,24.05,549300.0,18.4879,18.5882,18.4724,18.5651,549300.0
2009-08-13 15:20:00,24.04,24.06,23.96,23.97,410300.0,18.5574,18.5728,18.4956,18.5033,410300.0
2009-08-13 15:30:00,23.97,24.0,23.96,23.97,506700.0,18.5033,18.5265,18.4956,18.5033,506700.0
2009-08-13 15:40:00,23.96,24.04,23.96,23.99,727700.0,18.4956,18.5574,18.4956,18.5188,727700.0
2009-08-13 15:50:00,23.99,23.99,23.94,23.97,1172000.0,18.5188,18.5188,18.4802,18.5033,1172000.0
2009-08-14 09:30:00,24.0,24.06,23.73,23.8,551800.0,18.5265,18.5728,18.3181,18.3721,551800.0
2009-08-14 09:40:00,23.8,23.83,23.69,23.77,568800.0,18.3721,18.3953,18.2872,18.3489,568800.0
2009-08-14 09:50:00,23.77,23.86,23.65,23.67,914700.0,18.3489,18.4184,18.2563,18.2717,914700.0
2009-08-14 10:00:00,23.67,23.67,23.54,23.6,929900.0,18.2717,18.2717,18.1714,18.2177,929900.0
2009-08-14 10:10:00,23.59,23.6,23.42,23.55,999200.0,18.21,18.2177,18.0788,18.1791,999200.0
2009-08-14 10:20:00,23.55,23.63,23.49,23.56,410100.0,18.1791,18.2409,18.1328,18.1868,410100.0
2009-08-14 10:30:00,23.56,23.62,23.46,23.46,405700.0,18.1868,18.2331,18.1096,18.1096,405700.0
2009-08-14 10:40:00,23.47,23.56,23.45,23.55,394900.0,18.1174,18.1868,18.1019,18.1791,394900.0
2009-08-14 10:50:00,23.55,23.56,23.38,23.48,408200.0,18.1791,18.1868,18.0479,18.1251,408200.0
2009-08-14 11:00:00,23.48,23.51,23.38,23.47,324500.0,18.1251,18.1482,18.0479,18.1174,324500.0
2009-08-14 11:10:00,23.48,23.57,23.45,23.48,388600.0,18.1251,18.1946,18.1019,18.1251,388600.0
2009-08-14 11:20:00,23.49,23.5,23.35,23.35,140600.0,18.1328,18.1405,18.0247,18.0247,140600.0
2009-08-14 11:30:00,23.36,23.36,23.25,23.26,505700.0,18.0324,18.0324,17.9475,17.9553,505700.0
2009-08-14 11:40:00,23.27,23.29,23.19,23.25,267000.0,17.963,17.9784,17.9012,17.9475,267000.0
2009-08-14 11:50:00,23.25,23.26,23.17,23.2,230700.0,17.9475,17.9553,17.8858,17.9089,230700.0
2009-08-14 12:00:00,23.2,23.25,23.13,23.13,161900.0,17.9089,17.9475,17.8549,17.8549,161900.0
2009-08-14 12:10:00,23.13,23.21,23.1,23.18,286200.0,17.8549,17.9167,17.8317,17.8935,286200.0
2009-08-14 12:20:00,23.19,23.23,23.17,23.21,186400.0,17.9012,17.9321,17.8858,17.9167,186400.0
2009-08-14 12:30:00,23.21,23.28,23.19,23.27,150600.0,17.9167,17.9707,17.9012,17.963,150600.0
2009-08-14 12:40:00,23.27,23.29,23.19,23.28,150200.0,17.963,17.9784,17.9012,17.9707,150200.0
2009-08-14 12:50:00,23.29,23.38,23.28,23.36,221400.0,17.9784,18.0479,17.9707,18.0324,221400.0
2009-08-14 13:00:00,23.36,23.36,23.23,23.23,164900.0,18.0324,18.0324,17.9321,17.9321,164900.0
2009-08-14 13:10:00,23.24,23.32,23.22,23.31,208900.0,17.9398,18.0016,17.9244,17.9938,208900.0
2009-08-14 13:20:00,23.32,23.39,23.31,23.39,217300.0,18.0016,18.0556,17.9938,18.0556,217300.0
2009-08-14 13:30:00,23.39,23.4,23.33,23.36,170800.0,18.0556,18.0633,18.0093,18.0324,170800.0
2009-08-14 13:40:00,23.37,23.38,23.33,23.37,233000.0,18.0402,18.0479,18.0093,18.0402,233000.0
2009-08-14 13:50:00,23.38,23.44,23.37,23.41,148300.0,18.0479,18.0942,18.0402,18.071,148300.0
2009-08-14 14:00:00,23.41,23.44,23.34,23.34,115100.0,18.071,18.0942,18.017,18.017,115100.0
2009-08-14 14:10:00,23.34,23.35,23.31,23.32,98500.0,18.017,18.0247,17.9938,18.0016,98500.0
2009-08-14 14:20:00,23.32,23.34,23.27,23.3,130300.0,18.0016,18.017,17.963,17.9861,130300.0
2009-08-14 14:30:00,23.3,23.3,23.26,23.29,134400.0,17.9861,17.9861,17.9553,17.9784,134400.0
2009-08-14 14:40:00,23.29,23.33,23.28,23.32,68500.0,17.9784,18.0093,17.9707,18.0016,68500.0
2009-08-14 14:50:00,23.32,23.36,23.31,23.35,219400.0,18.0016,18.0324,17.9938,18.0247,219400.0
2009-08-14 15:00:00,23.35,23.4,23.34,23.36,327700.0,18.0247,18.0633,18.017,18.0324,327700.0
2009-08-14 15:10:00,23.36,23.36,23.26,23.3,184300.0,18.0324,18.0324,17.9553,17.9861,184300.0
2009-08-14 15:20:00,23.3,23.36,23.29,23.33,249700.0,17.9861,18.0324,17.9784,18.0093,249700.0
2009-08-14 15:30:00,23.33,23.41,23.33,23.41,321500.0,18.0093,18.071,18.0093,18.071,321500.0
2009-08-14 15:40:00,23.41,23.49,23.38,23.42,470100.0,18.071,18.1328,18.0479,18.0788,470100.0
2009-08-14 15:50:00,23.42,23.53,23.4,23.53,839400.0,18.0788,18.1637,18.0633,18.1637,839400.0
2009-08-17 09:30:00,22.9,22.93,22.64,22.64,464200.0,17.6774,17.7005,17.4767,17.4767,464200.0
2009-08-17 09:40:00,22.64,22.71,22.56,22.67,383300.0,17.4767,17.5307,17.4149,17.4998,383300.0
2009-08-17 09:50:00,22.67,22.72,22.59,22.61,320600.0,17.4998,17.5384,17.4381,17.4535,320600.0
2009-08-17 10:00:00,22.6,22.61,22.45,22.48,386000.0,17.4458,17.4535,17.33,17.3531,386000.0
2009-08-17 10:10:00,22.48,22.53,22.41,22.48,544100.0,17.3531,17.3917,17.2991,17.3531,544100.0
2009-08-17 10:20:00,22.48,22.54,22.39,22.42,508800.0,17.3531,17.3995,17.2837,17.3068,508800.0
2009-08-17 10:30:00,22.42,22.43,22.31,22.35,499200.0,17.3068,17.3145,17.2219,17.2528,499200.0
2009-08-17 10:40:00,22.35,22.39,22.31,22.37,552500.0,17.2528,17.2837,17.2219,17.2682,552500.0
2009-08-17 10:50:00,22.37,22.42,22.33,22.36,253800.0,17.2682,17.3068,17.2374,17.2605,253800.0
2009-08-17 11:00:00,22.37,22.39,22.3,22.31,305400.0,17.2682,17.2837,17.2142,17.2219,305400.0
2009-08-17 11:10:00,22.32,22.36,22.29,22.29,287900.0,17.2296,17.2605,17.2065,17.2065,287900.0
2009-08-17 11:20:00,22.3,22.43,22.29,22.39,361500.0,17.2142,17.3145,17.2065,17.2837,361500.0
2009-08-17 11:30:00,22.4,22.42,22.34,22.34,229500.0,17.2914,17.3068,17.2451,17.2451,229500.0
2009-08-17 11:40:00,22.35,22.42,22.33,22.4,341200.0,17.2528,17.3068,17.2374,17.2914,341200.0
2009-08-17 11:50:00,22.4,22.48,22.38,22.48,404400.0,17.2914,17.3531,17.2759,17.3531,404400.0
2009-08-17 12:00:00,22.48,22.52,22.45,22.45,257100.0,17.3531,17.384,17.33,17.33,257100.0
2009-08-17 12:10:00,22.45,22.51,22.44,22.51,166900.0,17.33,17.3763,17.3223,17.3763,166900.0
2009-08-17 12:20:00,22.51,22.55,22.51,22.53,208100.0,17.3763,17.4072,17.3763,17.3917,208100.0
2009-08-17 12:30:00,22.52,22.52,22.47,22.48,123300.0,17.384,17.384,17.3454,17.3531,123300.0
2009-08-17 12:40:00,22.48,22.51,22.44,22.47,201300.0,17.3531,17.3763,17.3223,17.3454,201300.0
2009-08-17 12:50:00,22.47,22.47,22.45,22.46,109700.0,17.3454,17.3454,17.33,17.3377,109700.0
2009-08-17 13:00:00,22.46,22.55,22.45,22.55,472400.0,17.3377,17.4072,17.33,17.4072,472400.0
2009-08-17 13:10:00,22.55,22.61,22.55,22.61,309800.0,17.4072,17.4535,17.4072,17.4535,309800.0
2009-08-17 13:20:00,22.61,22.61,22.53,22.6,156900.0,17.4535,17.4535,17.3917,17.4458,156900.0
2009-08-17 13:30:00,22.59,22.61,22.57,22.61,214100.0,17.4381,17.4535,17.4226,17.4535,214100.0
2009-08-17 13:40:00,22.6,22.61,22.55,22.6,202700.0,17.4458,17.4535,17.4072,17.4458,202700.0
2009-08-17 13:50:00,22.6,22.68,22.6,22.64,230700.0,17.4458,17.5075,17.4458,17.4767,230700.0
2009-08-17 14:00:00,22.64,22.65,22.6,22.61,126700.0,17.4767,17.4844,17.4458,17.4535,126700.0
2009-08-17 14:10:00,22.6,22.66,22.6,22.66,140200.0,17.4458,17.4921,17.4458,17.4921,140200.0
2009-08-17 14:20:00,22.65,22.76,22.64,22.76,310000.0,17.4844,17.5693,17.4767,17.5693,310000.0
2009-08-17 14:30:00,22.76,22.81,22.74,22.8,356400.0,17.5693,17.6079,17.5538,17.6002,356400.0
2009-08-17 14:40:00,22.8,22.83,22.77,22.77,271800.0,17.6002,17.6233,17.577,17.577,271800.0
2009-08-17 14:50:00,22.77,22.79,22.74,22.79,226800.0,17.577,17.5924,17.5538,17.5924,226800.0
2009-08-17 15:00:00,22.78,22.82,22.75,22.76,273600.0,17.5847,17.6156,17.5616,17.5693,273600.0
2009-08-17 15:10:00,22.75,22.76,22.69,22.72,151600.0,17.5616,17.5693,17.5152,17.5384,151600.0
2009-08-17 15:20:00,22.72,22.72,22.63,22.67,220000.0,17.5384,17.5384,17.4689,17.4998,220000.0
2009-08-17 15:30:00,22.67,22.73,22.66,22.67,309200.0,17.4998,17.5461,17.4921,17.4998,309200.0
2009-08-17 15:40:00,22.67,22.68,22.6,22.63,427400.0,17.4998,17.5075,17.4458,17.4689,427400.0
2009-08-17 15:50:00,22.63,22.71,22.6,22.68,937800.0,17.4689,17.5307,17.4458,17.5075,937800.0
2009-08-18 09:30:00,22.72,22.75,22.39,22.53,722700.0,17.5384,17.5616,17.2837,17.3917,722700.0
2009-08-18 09:40:00,22.53,22.72,22.53,22.6,429800.0,17.3917,17.5384,17.3917,17.4458,429800.0
2009-08-18 09:50:00,22.59,22.71,22.53,22.69,285400.0,17.4381,17.5307,17.3917,17.5152,285400.0
2009-08-18 10:00:00,22.69,22.91,22.68,22.91,558900.0,17.5152,17.6851,17.5075,17.6851,558900.0
2009-08-18 10:10:00,22.91,22.99,22.88,22.99,389400.0,17.6851,17.7468,17.6619,17.7468,389400.0
2009-08-18 10:20:00,22.99,23.01,22.7,22.83,607800.0,17.7468,17.7623,17.523,17.6233,607800.0
2009-08-18 10:30:00,22.83,22.83,22.77,22.79,233100.0,17.6233,17.6233,17.577,17.5924,233100.0
2009-08-18 10:40:00,22.79,22.8,22.69,22.77,252300.0,17.5924,17.6002,17.5152,17.577,252300.0
2009-08-18 10:50:00,22.78,22.78,22.69,22.72,206000.0,17.5847,17.5847,17.5152,17.5384,206000.0
2009-08-18 11:00:00,22.71,22.74,22.68,22.73,305700.0,17.5307,17.5538,17.5075,17.5461,305700.0
2009-08-18 11:10:00,22.73,22.76,22.68,22.68,222600.0,17.5461,17.5693,17.5075,17.5075,222600.0
2009-08-18 11:20:00,22.68,22.73,22.65,22.68,180300.0,17.5075,17.5461,17.4844,17.5075,180300.0
2009-08-18 11:30:00,22.69,22.8,22.69,22.79,141100.0,17.5152,17.6002,17.5152,17.5924,141100.0
2009-08-18 11:40:00,22.79,22.88,22.78,22.83,181900.0,17.5924,17.6619,17.5847,17.6233,181900.0
2009-08-18 11:50:00,22.84,22.91,22.79,22.86,370800.0,17.631,17.6851,17.5924,17.6465,370800.0
2009-08-18 12:00:00,22.87,23.0,22.87,22.99,511500.0,17.6542,17.7545,17.6542,17.7468,511500.0
2009-08-18 12:10:00,22.98,22.98,22.9,22.93,230400.0,17.7391,17.7391,17.6774,17.7005,230400.0
2009-08-18 12:20:00,22.94,22.95,22.89,22.91,136300.0,17.7082,17.716,17.6696,17.6851,136300.0
2009-08-18 12:30:00,22.91,22.92,22.88,22.91,283300.0,17.6851,17.6928,17.6619,17.6851,283300.0
2009-08-18 12:40:00,22.91,23.05,22.91,22.97,434300.0,17.6851,17.7931,17.6851,17.7314,434300.0
2009-08-18 12:50:00,22.96,23.0,22.92,23.0,260000.0,17.7237,17.7545,17.6928,17.7545,260000.0
2009-08-18 13:00:00,22.99,23.06,22.98,23.03,333700.0,17.7468,17.8009,17.7391,17.7777,333700.0
2009-08-18 13:10:00,23.02,23.05,22.95,22.99,292700.0,17.77,17.7931,17.716,17.7468,292700.0
2009-08-18 13:20:00,22.99,23.02,22.98,23.01,84700.0,17.7468,17.77,17.7391,17.7623,84700.0
2009-08-18 13:30:00,23.02,23.02,22.9,22.91,188900.0,17.77,17.77,17.6774,17.6851,188900.0
2009-08-18 13:40:00,22.91,22.99,22.91,22.99,74900.0,17.6851,17.7468,17.6851,17.7468,74900.0
2009-08-18 13:50:00,22.98,23.02,22.98,23.01,83900.0,17.7391,17.77,17.7391,17.7623,83900.0
2009-08-18 14:00:00,23.01,23.08,23.0,23.04,113800.0,17.7623,17.8163,17.7545,17.7854,113800.0
2009-08-18 14:10:00,23.04,23.15,23.03,23.13,220800.0,17.7854,17.8703,17.7777,17.8549,220800.0
2009-08-18 14:20:00,23.13,23.13,23.09,23.13,159500.0,17.8549,17.8549,17.824,17.8549,159500.0
2009-08-18 14:30:00,23.12,23.15,23.02,23.03,205500.0,17.8472,17.8703,17.77,17.7777,205500.0
2009-08-18 14:40:00,23.03,23.07,23.02,23.03,198300.0,17.7777,17.8086,17.77,17.7777,198300.0
2009-08-18 14:50:00,23.03,23.04,23.0,23.04,207800.0,17.7777,17.7854,17.7545,17.7854,207800.0
2009-08-18 15:00:00,23.04,23.11,23.03,23.1,142700.0,17.7854,17.8395,17.7777,17.8317,142700.0
2009-08-18 15:10:00,23.1,23.17,23.09,23.13,178900.0,17.8317,17.8858,17.824,17.8549,178900.0
2009-08-18 15:20:00,23.13,23.13,23.05,23.06,163500.0,17.8549,17.8549,17.7931,17.8009,163500.0
2009-08-18 15:30:00,23.05,23.09,23.02,23.07,225300.0,17.7931,17.824,17.77,17.8086,225300.0
2009-08-18 15:40:00,23.06,23.13,23.05,23.12,369000.0,17.8009,17.8549,17.7931,17.8472,369000.0
2009-08-18 15:50:00,23.11,23.12,23.05,23.09,833000.0,17.8395,17.8472,17.7931,17.824,833000.0
2009-08-19 09:30:00,22.81,22.81,22.54,22.55,933100.0,17.6079,17.6079,17.3995,17.4072,933100.0
2009-08-19 09:40:00,22.55,22.85,22.55,22.72,620500.0,17.4072,17.6388,17.4072,17.5384,620500.0
2009-08-19 09:50:00,22.72,22.87,22.67,22.86,734300.0,17.5384,17.6542,17.4998,17.6465,734300.0
2009-08-19 10:00:00,22.86,23.13,22.86,22.99,488000.0,17.6465,17.8549,17.6465,17.7468,488000.0
2009-08-19 10:10:00,22.99,23.09,22.92,22.97,469900.0,17.7468,17.824,17.6928,17.7314,469900.0
2009-08-19 10:20:00,22.96,23.07,22.9,22.99,312800.0,17.7237,17.8086,17.6774,17.7468,312800.0
2009-08-19 10:30:00,22.99,23.43,22.99,23.38,1227700.0,17.7468,18.0865,17.7468,18.0479,1227700.0
2009-08-19 10:40:00,23.38,23.41,23.23,23.3,349400.0,18.0479,18.071,17.9321,17.9861,349400.0
2009-08-19 10:50:00,23.3,23.37,23.27,23.3,187700.0,17.9861,18.0402,17.963,17.9861,187700.0
2009-08-19 11:00:00,23.3,23.38,23.24,23.28,324100.0,17.9861,18.0479,17.9398,17.9707,324100.0
2009-08-19 11:10:00,23.28,23.28,23.18,23.23,492800.0,17.9707,17.9707,17.8935,17.9321,492800.0
2009-08-19 11:20:00,23.22,23.22,23.16,23.19,266900.0,17.9244,17.9244,17.8781,17.9012,266900.0
2009-08-19 11:30:00,23.19,23.21,23.09,23.1,285400.0,17.9012,17.9167,17.824,17.8317,285400.0
2009-08-19 11:40:00,23.09,23.23,23.09,23.22,233700.0,17.824,17.9321,17.824,17.9244,233700.0
2009-08-19 11:50:00,23.23,23.41,23.23,23.39,395600.0,17.9321,18.071,17.9321,18.0556,395600.0
2009-08-19 12:00:00,23.39,23.49,23.34,23.46,347400.0,18.0556,18.1328,18.017,18.1096,347400.0
2009-08-19 12:10:00,23.47,23.57,23.44,23.49,402200.0,18.1174,18.1946,18.0942,18.1328,402200.0
2009-08-19 12:20:00,23.48,23.51,23.44,23.49,244200.0,18.1251,18.1482,18.0942,18.1328,244200.0
2009-08-19 12:30:00,23.5,23.59,23.44,23.59,258900.0,18.1405,18.21,18.0942,18.21,258900.0
2009-08-19 12:40:00,23.59,23.61,23.55,23.55,230400.0,18.21,18.2254,18.1791,18.1791,230400.0
2009-08-19 12:50:00,23.55,23.63,23.55,23.56,401900.0,18.1791,18.2409,18.1791,18.1868,401900.0
2009-08-19 13:00:00,23.56,23.61,23.52,23.61,457700.0,18.1868,18.2254,18.156,18.2254,457700.0
2009-08-19 13:10:00,23.61,23.73,23.61,23.64,443800.0,18.2254,18.3181,18.2254,18.2486,443800.0
2009-08-19 13:20:00,23.63,23.64,23.59,23.6,324700.0,18.2409,18.2486,18.21,18.2177,324700.0
2009-08-19 13:30:00,23.6,23.63,23.55,23.59,213000.0,18.2177,18.2409,18.1791,18.21,213000.0
2009-08-19 13:40:00,23.58,23.6,23.53,23.59,274000.0,18.2023,18.2177,18.1637,18.21,274000.0
2009-08-19 13:50:00,23.59,23.61,23.57,23.61,174500.0,18.21,18.2254,18.1946,18.2254,174500.0
2009-08-19 14:00:00,23.61,23.64,23.57,23.61,645900.0,18.2254,18.2486,18.1946,18.2254,645900.0
2009-08-19 14:10:00,23.61,23.67,23.6,23.66,573400.0,18.2254,18.2717,18.2177,18.264,573400.0
2009-08-19 14:20:00,23.66,23.69,23.58,23.6,378100.0,18.264,18.2872,18.2023,18.2177,378100.0
2009-08-19 14:30:00,23.6,23.65,23.6,23.62,516500.0,18.2177,18.2563,18.2177,18.2331,516500.0
2009-08-19 14:40:00,23.63,23.63,23.59,23.6,375800.0,18.2409,18.2409,18.21,18.2177,375800.0
2009-08-19 14:50:00,23.59,23.67,23.58,23.61,490300.0,18.21,18.2717,18.2023,18.2254,490300.0
2009-08-19 15:00:00,23.61,23.62,23.54,23.55,490900.0,18.2254,18.2331,18.1714,18.1791,490900.0
2009-08-19 15:10:00,23.55,23.57,23.51,23.55,646800.0,18.1791,18.1946,18.1482,18.1791,646800.0
2009-08-19 15:20:00,23.56,23.61,23.51,23.6,582500.0,18.1868,18.2254,18.1482,18.2177,582500.0
2009-08-19 15:30:00,23.59,23.62,23.55,23.61,558300.0,18.21,18.2331,18.1791,18.2254,558300.0
2009-08-19 15:40:00,23.62,23.62,23.55,23.58,677400.0,18.2331,18.2331,18.1791,18.2023,677400.0
2009-08-19 15:50:00,23.59,23.63,23.57,23.63,854900.0,18.21,18.2409,18.1946,18.2409,854900.0
2009-08-20 09:30:00,23.63,23.86,23.61,23.86,420400.0,18.2409,18.4184,18.2254,18.4184,420400.0
2009-08-20 09:40:00,23.86,24.04,23.85,24.02,622500.0,18.4184,18.5574,18.4107,18.5419,622500.0
2009-08-20 09:50:00,24.02,24.13,24.0,24.13,630700.0,18.5419,18.6268,18.5265,18.6268,630700.0
2009-08-20 10:00:00,24.13,24.17,24.07,24.13,685700.0,18.6268,18.6577,18.5805,18.6268,685700.0
2009-08-20 10:10:00,24.12,24.2,24.12,24.18,630100.0,18.6191,18.6809,18.6191,18.6654,630100.0
2009-08-20 10:20:00,24.19,24.23,24.11,24.12,581700.0,18.6732,18.704,18.6114,18.6191,581700.0
2009-08-20 10:30:00,24.13,24.2,24.07,24.16,338700.0,18.6268,18.6809,18.5805,18.65,338700.0
2009-08-20 10:40:00,24.16,24.28,24.15,24.27,382700.0,18.65,18.7426,18.6423,18.7349,382700.0
2009-08-20 10:50:00,24.27,24.3,24.24,24.29,477600.0,18.7349,18.7581,18.7117,18.7503,477600.0
2009-08-20 11:00:00,24.29,24.29,24.19,24.22,594800.0,18.7503,18.7503,18.6732,18.6963,594800.0
2009-08-20 11:10:00,24.21,24.29,24.2,24.23,246200.0,18.6886,18.7503,18.6809,18.704,246200.0
2009-08-20 11:20:00,24.23,24.34,24.22,24.34,553500.0,18.704,18.7889,18.6963,18.7889,553500.0
2009-08-20 11:30:00,24.34,24.37,24.27,24.32,606000.0,18.7889,18.8121,18.7349,18.7735,606000.0
2009-08-20 11:40:00,24.33,24.37,24.26,24.26,353300.0,18.7812,18.8121,18.7272,18.7272,353300.0
2009-08-20 11:50:00,24.27,24.31,24.25,24.25,287600.0,18.7349,18.7658,18.7195,18.7195,287600.0
2009-08-20 12:00:00,24.25,24.28,24.24,24.25,345200.0,18.7195,18.7426,18.7117,18.7195,345200.0
2009-08-20 12:10:00,24.24,24.27,24.19,24.2,325800.0,18.7117,18.7349,18.6732,18.6809,325800.0
2009-08-20 12:20:00,24.21,24.21,24.09,24.13,409900.0,18.6886,18.6886,18.596,18.6268,409900.0
2009-08-20 12:30:00,24.13,24.22,24.11,24.21,218200.0,18.6268,18.6963,18.6114,18.6886,218200.0
2009-08-20 12:40:00,24.2,24.27,24.19,24.22,226200.0,18.6809,18.7349,18.6732,18.6963,226200.0
2009-08-20 12:50:00,24.23,24.27,24.2,24.2,350100.0,18.704,18.7349,18.6809,18.6809,350100.0
2009-08-20 13:00:00,24.2,24.26,24.18,24.18,233900.0,18.6809,18.7272,18.6654,18.6654,233900.0
2009-08-20 13:10:00,24.18,24.19,24.14,24.16,111200.0,18.6654,18.6732,18.6346,18.65,111200.0
2009-08-20 13:20:00,24.15,24.2,24.13,24.2,211300.0,18.6423,18.6809,18.6268,18.6809,211300.0
2009-08-20 13:30:00,24.19,24.24,24.19,24.21,286500.0,18.6732,18.7117,18.6732,18.6886,286500.0
2009-08-20 13:40:00,24.21,24.27,24.19,24.26,264000.0,18.6886,18.7349,18.6732,18.7272,264000.0
2009-08-20 13:50:00,24.25,24.27,24.21,24.26,212100.0,18.7195,18.7349,18.6886,18.7272,212100.0
2009-08-20 14:00:00,24.26,24.31,24.25,24.27,288400.0,18.7272,18.7658,18.7195,18.7349,288400.0
2009-08-20 14:10:00,24.27,24.32,24.25,24.31,248500.0,18.7349,18.7735,18.7195,18.7658,248500.0
2009-08-20 14:20:00,24.31,24.32,24.26,24.26,158800.0,18.7658,18.7735,18.7272,18.7272,158800.0
2009-08-20 14:30:00,24.27,24.32,24.26,24.31,248800.0,18.7349,18.7735,18.7272,18.7658,248800.0
2009-08-20 14:40:00,24.31,24.32,24.26,24.28,197800.0,18.7658,18.7735,18.7272,18.7426,197800.0
2009-08-20 14:50:00,24.27,24.32,24.27,24.3,132500.0,18.7349,18.7735,18.7349,18.7581,132500.0
2009-08-20 15:00:00,24.29,24.39,24.29,24.38,261300.0,18.7503,18.8275,18.7503,18.8198,261300.0
2009-08-20 15:10:00,24.38,24.41,24.37,24.39,304000.0,18.8198,18.843,18.8121,18.8275,304000.0
2009-08-20 15:20:00,24.38,24.38,24.32,24.33,316400.0,18.8198,18.8198,18.7735,18.7812,316400.0
2009-08-20 15:30:00,24.34,24.42,24.33,24.34,641300.0,18.7889,18.8507,18.7812,18.7889,641300.0
2009-08-20 15:40:00,24.34,24.42,24.34,24.36,786900.0,18.7889,18.8507,18.7889,18.8044,786900.0
2009-08-20 15:50:00,24.36,24.38,24.33,24.36,966400.0,18.8044,18.8198,18.7812,18.8044,966400.0
2009-08-21 09:30:00,24.68,24.88,24.6,24.82,1601900.0,19.0514,19.2058,18.9896,19.1595,1601900.0
2009-08-21 09:40:00,24.81,25.0,24.81,24.91,827500.0,19.1518,19.2984,19.1518,19.2289,827500.0
2009-08-21 09:50:00,24.91,24.96,24.84,24.9,1143100.0,19.2289,19.2675,19.1749,19.2212,1143100.0
2009-08-21 10:00:00,24.9,25.12,24.9,25.0,967900.0,19.2212,19.3911,19.2212,19.2984,967900.0
2009-08-21 10:10:00,25.0,25.18,24.97,25.1,903300.0,19.2984,19.4374,19.2753,19.3756,903300.0
2009-08-21 10:20:00,25.11,25.11,24.97,25.01,627200.0,19.3833,19.3833,19.2753,19.3061,627200.0
2009-08-21 10:30:00,25.01,25.13,24.98,25.11,449600.0,19.3061,19.3988,19.283,19.3833,449600.0
2009-08-21 10:40:00,25.12,25.14,25.03,25.05,493800.0,19.3911,19.4065,19.3216,19.337,493800.0
2009-08-21 10:50:00,25.05,25.06,24.93,25.05,397500.0,19.337,19.3447,19.2444,19.337,397500.0
2009-08-21 11:00:00,25.04,25.09,25.0,25.08,247900.0,19.3293,19.3679,19.2984,19.3602,247900.0
2009-08-21 11:10:00,25.09,25.09,24.99,25.0,287100.0,19.3679,19.3679,19.2907,19.2984,287100.0
2009-08-21 11:20:00,25.01,25.04,25.0,25.01,391800.0,19.3061,19.3293,19.2984,19.3061,391800.0
2009-08-21 11:30:00,25.01,25.12,25.01,25.1,353200.0,19.3061,19.3911,19.3061,19.3756,353200.0
2009-08-21 11:40:00,25.09,25.15,25.06,25.14,374400.0,19.3679,19.4142,19.3447,19.4065,374400.0
2009-08-21 11:50:00,25.14,25.15,24.84,25.12,290900.0,19.4065,19.4142,19.1749,19.3911,290900.0
2009-08-21 12:00:00,25.12,25.14,25.1,25.12,216400.0,19.3911,19.4065,19.3756,19.3911,216400.0
2009-08-21 12:10:00,25.12,25.13,25.1,25.1,123200.0,19.3911,19.3988,19.3756,19.3756,123200.0
2009-08-21 12:20:00,25.1,25.11,25.07,25.07,248000.0,19.3756,19.3833,19.3525,19.3525,248000.0
2009-08-21 12:30:00,25.06,25.07,25.04,25.04,246500.0,19.3447,19.3525,19.3293,19.3293,246500.0
2009-08-21 12:40:00,25.04,25.05,24.98,24.99,304600.0,19.3293,19.337,19.283,19.2907,304600.0
2009-08-21 12:50:00,24.99,24.99,24.91,24.92,329600.0,19.2907,19.2907,19.2289,19.2367,329600.0
2009-08-21 13:00:00,24.91,24.92,24.8,24.83,1444900.0,19.2289,19.2367,19.144,19.1672,1444900.0
2009-08-21 13:10:00,24.82,24.89,24.8,24.88,341700.0,19.1595,19.2135,19.144,19.2058,341700.0
2009-08-21 13:20:00,24.87,24.88,24.82,24.86,221200.0,19.1981,19.2058,19.1595,19.1904,221200.0
2009-08-21 13:30:00,24.85,24.86,24.82,24.85,193000.0,19.1826,19.1904,19.1595,19.1826,193000.0
2009-08-21 13:40:00,24.84,24.89,24.84,24.89,294700.0,19.1749,19.2135,19.1749,19.2135,294700.0
2009-08-21 13:50:00,24.88,24.89,24.84,24.85,732700.0,19.2058,19.2135,19.1749,19.1826,732700.0
2009-08-21 14:00:00,24.86,24.89,24.84,24.88,332400.0,19.1904,19.2135,19.1749,19.2058,332400.0
2009-08-21 14:10:00,24.89,24.9,24.85,24.85,366400.0,19.2135,19.2212,19.1826,19.1826,366400.0
2009-08-21 14:20:00,24.85,24.88,24.83,24.86,379100.0,19.1826,19.2058,19.1672,19.1904,379100.0
2009-08-21 14:30:00,24.86,24.92,24.85,24.92,643500.0,19.1904,19.2367,19.1826,19.2367,643500.0
2009-08-21 14:40:00,24.92,24.98,24.91,24.98,353500.0,19.2367,19.283,19.2289,19.283,353500.0
2009-08-21 14:50:00,24.97,25.01,24.96,25.0,432300.0,19.2753,19.3061,19.2675,19.2984,432300.0
2009-08-21 15:00:00,25.0,25.05,24.99,25.04,651700.0,19.2984,19.337,19.2907,19.3293,651700.0
2009-08-21 15:10:00,25.04,25.18,25.02,25.16,859300.0,19.3293,19.4374,19.3139,19.4219,859300.0
2009-08-21 15:20:00,25.16,25.17,25.1,25.1,710000.0,19.4219,19.4297,19.3756,19.3756,710000.0
2009-08-21 15:30:00,25.11,25.11,25.04,25.07,1065500.0,19.3833,19.3833,19.3293,19.3525,1065500.0
2009-08-21 15:40:00,25.07,25.12,25.05,25.08,815900.0,19.3525,19.3911,19.337,19.3602,815900.0
2009-08-21 15:50:00,25.09,25.16,25.02,25.05,1262000.0,19.3679,19.4219,19.3139,19.337,1262000.0
2009-08-24 09:30:00,25.46,25.58,25.32,25.5,705300.0,19.6535,19.7461,19.5454,19.6844,705300.0
2009-08-24 09:40:00,25.5,25.54,25.28,25.3,1444100.0,19.6844,19.7153,19.5146,19.53,1444100.0
2009-08-24 09:50:00,25.3,25.36,25.16,25.34,857600.0,19.53,19.5763,19.4219,19.5609,857600.0
2009-08-24 10:00:00,25.34,25.41,25.32,25.35,469200.0,19.5609,19.6149,19.5454,19.5686,469200.0
2009-08-24 10:10:00,25.36,25.43,25.33,25.42,419600.0,19.5763,19.6304,19.5532,19.6226,419600.0
2009-08-24 10:20:00,25.42,25.43,25.35,25.39,359000.0,19.6226,19.6304,19.5686,19.5995,359000.0
2009-08-24 10:30:00,25.39,25.42,25.3,25.31,545400.0,19.5995,19.6226,19.53,19.5377,545400.0
2009-08-24 10:40:00,25.31,25.39,25.31,25.37,457000.0,19.5377,19.5995,19.5377,19.584,457000.0
2009-08-24 10:50:00,25.37,25.37,25.28,25.29,348400.0,19.584,19.584,19.5146,19.5223,348400.0
2009-08-24 11:00:00,25.29,25.33,25.28,25.31,270800.0,19.5223,19.5532,19.5146,19.5377,270800.0
2009-08-24 11:10:00,25.31,25.34,25.3,25.33,593100.0,19.5377,19.5609,19.53,19.5532,593100.0
2009-08-24 11:20:00,25.33,25.36,25.26,25.29,201400.0,19.5532,19.5763,19.4991,19.5223,201400.0
2009-08-24 11:30:00,25.28,25.31,25.25,25.31,172200.0,19.5146,19.5377,19.4914,19.5377,172200.0
2009-08-24 11:40:00,25.31,25.43,25.3,25.43,224400.0,19.5377,19.6304,19.53,19.6304,224400.0
2009-08-24 11:50:00,25.43,25.43,25.39,25.39,156000.0,19.6304,19.6304,19.5995,19.5995,156000.0
2009-08-24 12:00:00,25.4,25.44,25.37,25.41,264900.0,19.6072,19.6381,19.584,19.6149,264900.0
2009-08-24 12:10:00,25.41,25.5,25.41,25.48,281600.0,19.6149,19.6844,19.6149,19.669,281600.0
2009-08-24 12:20:00,25.48,25.48,25.45,25.45,130100.0,19.669,19.669,19.6458,19.6458,130100.0
2009-08-24 12:30:00,25.45,25.5,25.41,25.46,481600.0,19.6458,19.6844,19.6149,19.6535,481600.0
2009-08-24 12:40:00,25.47,25.49,25.46,25.48,167900.0,19.6612,19.6767,19.6535,19.669,167900.0
2009-08-24 12:50:00,25.47,25.5,25.39,25.39,232200.0,19.6612,19.6844,19.5995,19.5995,232200.0
2009-08-24 13:00:00,25.4,25.41,25.31,25.34,411700.0,19.6072,19.6149,19.5377,19.5609,411700.0
2009-08-24 13:10:00,25.34,25.38,25.26,25.29,286000.0,19.5609,19.5918,19.4991,19.5223,286000.0
2009-08-24 13:20:00,25.29,25.31,25.15,25.16,459000.0,19.5223,19.5377,19.4142,19.4219,459000.0
2009-08-24 13:30:00,25.15,25.28,25.14,25.28,204600.0,19.4142,19.5146,19.4065,19.5146,204600.0
2009-08-24 13:40:00,25.27,25.29,25.22,25.23,230600.0,19.5068,19.5223,19.4682,19.476,230600.0
2009-08-24 13:50:00,25.23,25.24,25.21,25.23,133300.0,19.476,19.4837,19.4605,19.476,133300.0
2009-08-24 14:00:00,25.23,25.24,25.19,25.23,173700.0,19.476,19.4837,19.4451,19.476,173700.0
2009-08-24 14:10:00,25.23,25.33,25.22,25.31,169900.0,19.476,19.5532,19.4682,19.5377,169900.0
2009-08-24 14:20:00,25.31,25.31,25.27,25.27,167700.0,19.5377,19.5377,19.5068,19.5068,167700.0
2009-08-24 14:30:00,25.27,25.28,25.19,25.2,178400.0,19.5068,19.5146,19.4451,19.4528,178400.0
2009-08-24 14:40:00,25.19,25.22,25.19,25.22,289000.0,19.4451,19.4682,19.4451,19.4682,289000.0
2009-08-24 14:50:00,25.22,25.28,25.21,25.27,254200.0,19.4682,19.5146,19.4605,19.5068,254200.0
2009-08-24 15:00:00,25.26,25.27,25.14,25.16,263900.0,19.4991,19.5068,19.4065,19.4219,263900.0
2009-08-24 15:10:00,25.15,25.19,25.12,25.13,383900.0,19.4142,19.4451,19.3911,19.3988,383900.0
2009-08-24 15:20:00,25.13,25.21,25.08,25.18,378600.0,19.3988,19.4605,19.3602,19.4374,378600.0
2009-08-24 15:30:00,25.18,25.3,25.18,25.3,361400.0,19.4374,19.53,19.4374,19.53,361400.0
2009-08-24 15:40:00,25.3,25.31,25.15,25.25,599800.0,19.53,19.5377,19.4142,19.4914,599800.0
2009-08-24 15:50:00,25.25,25.29,25.21,25.26,763500.0,19.4914,19.5223,19.4605,19.4991,763500.0
2009-08-25 09:30:00,25.61,25.71,25.21,25.26,771900.0,19.7693,19.8465,19.4605,19.4991,771900.0
2009-08-25 09:40:00,25.26,25.33,25.18,25.27,372000.0,19.4991,19.5532,19.4374,19.5068,372000.0
2009-08-25 09:50:00,25.29,25.44,25.28,25.35,497900.0,19.5223,19.6381,19.5146,19.5686,497900.0
2009-08-25 10:00:00,25.35,25.52,25.23,25.28,790500.0,19.5686,19.6998,19.476,19.5146,790500.0
2009-08-25 10:10:00,25.27,25.3,24.85,24.89,707400.0,19.5068,19.53,19.1826,19.2135,707400.0
2009-08-25 10:20:00,24.9,25.02,24.79,24.85,602900.0,19.2212,19.3139,19.1363,19.1826,602900.0
2009-08-25 10:30:00,24.84,25.04,24.84,24.99,395100.0,19.1749,19.3293,19.1749,19.2907,395100.0
2009-08-25 10:40:00,24.99,25.04,24.93,24.94,625300.0,19.2907,19.3293,19.2444,19.2521,625300.0
2009-08-25 10:50:00,24.95,24.98,24.85,24.89,222900.0,19.2598,19.283,19.1826,19.2135,222900.0
2009-08-25 11:00:00,24.89,25.01,24.87,24.91,303300.0,19.2135,19.3061,19.1981,19.2289,303300.0
2009-08-25 11:10:00,24.9,24.92,24.89,24.91,134800.0,19.2212,19.2367,19.2135,19.2289,134800.0
2009-08-25 11:20:00,24.9,24.92,24.86,24.89,213400.0,19.2212,19.2367,19.1904,19.2135,213400.0
2009-08-25 11:30:00,24.9,24.9,24.85,24.9,190500.0,19.2212,19.2212,19.1826,19.2212,190500.0
2009-08-25 11:40:00,24.9,24.95,24.83,24.84,290900.0,19.2212,19.2598,19.1672,19.1749,290900.0
2009-08-25 11:50:00,24.84,24.86,24.76,24.78,193100.0,19.1749,19.1904,19.1132,19.1286,193100.0
2009-08-25 12:00:00,24.78,24.85,24.77,24.85,193900.0,19.1286,19.1826,19.1209,19.1826,193900.0
2009-08-25 12:10:00,24.84,24.92,24.84,24.92,176500.0,19.1749,19.2367,19.1749,19.2367,176500.0
2009-08-25 12:20:00,24.91,25.0,24.91,24.99,197200.0,19.2289,19.2984,19.2289,19.2907,197200.0
2009-08-25 12:30:00,24.99,25.03,24.96,24.96,201900.0,19.2907,19.3216,19.2675,19.2675,201900.0
2009-08-25 12:40:00,24.96,24.97,24.94,24.94,83800.0,19.2675,19.2753,19.2521,19.2521,83800.0
2009-08-25 12:50:00,24.94,24.95,24.65,24.66,429000.0,19.2521,19.2598,19.0282,19.036,429000.0
2009-08-25 13:00:00,24.65,24.7,24.62,24.63,282400.0,19.0282,19.0668,19.0051,19.0128,282400.0
2009-08-25 13:10:00,24.63,24.65,24.5,24.51,401900.0,19.0128,19.0282,18.9125,18.9202,401900.0
2009-08-25 13:20:00,24.51,24.51,24.35,24.4,572700.0,18.9202,18.9202,18.7967,18.8353,572700.0
2009-08-25 13:30:00,24.4,24.47,24.37,24.47,309500.0,18.8353,18.8893,18.8121,18.8893,309500.0
2009-08-25 13:40:00,24.47,24.52,24.46,24.52,177600.0,18.8893,18.9279,18.8816,18.9279,177600.0
2009-08-25 13:50:00,24.51,24.51,24.38,24.4,169500.0,18.9202,18.9202,18.8198,18.8353,169500.0
2009-08-25 14:00:00,24.4,24.44,24.36,24.42,384700.0,18.8353,18.8661,18.8044,18.8507,384700.0
2009-08-25 14:10:00,24.42,24.49,24.4,24.49,253400.0,18.8507,18.9047,18.8353,18.9047,253400.0
2009-08-25 14:20:00,24.49,24.55,24.47,24.52,285400.0,18.9047,18.9511,18.8893,18.9279,285400.0
2009-08-25 14:30:00,24.51,24.53,24.34,24.36,363500.0,18.9202,18.9356,18.7889,18.8044,363500.0
2009-08-25 14:40:00,24.36,24.41,24.34,24.4,345200.0,18.8044,18.843,18.7889,18.8353,345200.0
2009-08-25 14:50:00,24.4,24.44,24.36,24.41,319100.0,18.8353,18.8661,18.8044,18.843,319100.0
2009-08-25 15:00:00,24.41,24.5,24.41,24.46,200900.0,18.843,18.9125,18.843,18.8816,200900.0
2009-08-25 15:10:00,24.45,24.48,24.41,24.42,140300.0,18.8739,18.897,18.843,18.8507,140300.0
2009-08-25 15:20:00,24.42,24.46,24.39,24.4,251300.0,18.8507,18.8816,18.8275,18.8353,251300.0
2009-08-25 15:30:00,24.41,24.45,24.35,24.44,442000.0,18.843,18.8739,18.7967,18.8661,442000.0
2009-08-25 15:40:00,24.44,24.53,24.44,24.49,604700.0,18.8661,18.9356,18.8661,18.9047,604700.0
2009-08-25 15:50:00,24.49,24.57,24.49,24.52,962100.0,18.9047,18.9665,18.9047,18.9279,962100.0
2009-08-26 09:30:00,24.23,24.51,24.22,24.45,515500.0,18.704,18.9202,18.6963,18.8739,515500.0
2009-08-26 09:40:00,24.47,24.55,24.37,24.37,667500.0,18.8893,18.9511,18.8121,18.8121,667500.0
2009-08-26 09:50:00,24.38,24.5,24.3,24.49,456600.0,18.8198,18.9125,18.7581,18.9047,456600.0
2009-08-26 10:00:00,24.51,24.64,24.45,24.49,481600.0,18.9202,19.0205,18.8739,18.9047,481600.0
2009-08-26 10:10:00,24.5,24.66,24.46,24.56,259700.0,18.9125,19.036,18.8816,18.9588,259700.0
2009-08-26 10:20:00,24.56,24.61,24.46,24.46,280400.0,18.9588,18.9974,18.8816,18.8816,280400.0
2009-08-26 10:30:00,24.47,24.78,24.47,24.76,602000.0,18.8893,19.1286,18.8893,19.1132,602000.0
2009-08-26 10:40:00,24.76,24.78,24.44,24.46,428900.0,19.1132,19.1286,18.8661,18.8816,428900.0
2009-08-26 10:50:00,24.46,24.55,24.4,24.49,624500.0,18.8816,18.9511,18.8353,18.9047,624500.0
2009-08-26 11:00:00,24.5,24.53,24.43,24.44,392300.0,18.9125,18.9356,18.8584,18.8661,392300.0
2009-08-26 11:10:00,24.45,24.45,24.37,24.4,537700.0,18.8739,18.8739,18.8121,18.8353,537700.0
2009-08-26 11:20:00,24.41,24.41,24.34,24.38,375700.0,18.843,18.843,18.7889,18.8198,375700.0
2009-08-26 11:30:00,24.38,24.39,24.29,24.36,504900.0,18.8198,18.8275,18.7503,18.8044,504900.0
2009-08-26 11:40:00,24.36,24.42,24.36,24.41,166500.0,18.8044,18.8507,18.8044,18.843,166500.0
2009-08-26 11:50:00,24.41,24.46,24.4,24.4,397100.0,18.843,18.8816,18.8353,18.8353,397100.0
2009-08-26 12:00:00,24.4,24.52,24.39,24.48,201500.0,18.8353,18.9279,18.8275,18.897,201500.0
2009-08-26 12:10:00,24.48,24.5,24.43,24.47,317900.0,18.897,18.9125,18.8584,18.8893,317900.0
2009-08-26 12:20:00,24.47,24.53,24.47,24.53,538700.0,18.8893,18.9356,18.8893,18.9356,538700.0
2009-08-26 12:30:00,24.52,24.56,24.49,24.51,113600.0,18.9279,18.9588,18.9047,18.9202,113600.0
2009-08-26 12:40:00,24.52,24.52,24.5,24.5,62100.0,18.9279,18.9279,18.9125,18.9125,62100.0
2009-08-26 12:50:00,24.5,24.5,24.41,24.43,205800.0,18.9125,18.9125,18.843,18.8584,205800.0
2009-08-26 13:00:00,24.42,24.43,24.35,24.36,292800.0,18.8507,18.8584,18.7967,18.8044,292800.0
2009-08-26 13:10:00,24.35,24.39,24.33,24.35,257500.0,18.7967,18.8275,18.7812,18.7967,257500.0
2009-08-26 13:20:00,24.35,24.37,24.33,24.35,173700.0,18.7967,18.8121,18.7812,18.7967,173700.0
2009-08-26 13:30:00,24.36,24.41,24.34,24.4,220000.0,18.8044,18.843,18.7889,18.8353,220000.0
2009-08-26 13:40:00,24.39,24.41,24.34,24.36,156700.0,18.8275,18.843,18.7889,18.8044,156700.0
2009-08-26 13:50:00,24.36,24.47,24.36,24.47,121900.0,18.8044,18.8893,18.8044,18.8893,121900.0
2009-08-26 14:00:00,24.47,24.53,24.47,24.51,221400.0,18.8893,18.9356,18.8893,18.9202,221400.0
2009-08-26 14:10:00,24.52,24.54,24.49,24.53,93900.0,18.9279,18.9433,18.9047,18.9356,93900.0
2009-08-26 14:20:00,24.54,24.55,24.5,24.51,145700.0,18.9433,18.9511,18.9125,18.9202,145700.0
2009-08-26 14:30:00,24.5,24.58,24.5,24.57,138800.0,18.9125,18.9742,18.9125,18.9665,138800.0
2009-08-26 14:40:00,24.57,24.64,24.53,24.62,194600.0,18.9665,19.0205,18.9356,19.0051,194600.0
2009-08-26 14:50:00,24.63,24.63,24.5,24.51,230400.0,19.0128,19.0128,18.9125,18.9202,230400.0
2009-08-26 15:00:00,24.51,24.56,24.5,24.54,207800.0,18.9202,18.9588,18.9125,18.9433,207800.0
2009-08-26 15:10:00,24.54,24.59,24.54,24.58,200000.0,18.9433,18.9819,18.9433,18.9742,200000.0
2009-08-26 15:20:00,24.59,24.66,24.58,24.62,200900.0,18.9819,19.036,18.9742,19.0051,200900.0
2009-08-26 15:30:00,24.62,24.63,24.54,24.6,309400.0,19.0051,19.0128,18.9433,18.9896,309400.0
2009-08-26 15:40:00,24.59,24.67,24.57,24.65,357300.0,18.9819,19.0437,18.9665,19.0282,357300.0
2009-08-26 15:50:00,24.65,24.71,24.64,24.7,702600.0,19.0282,19.0746,19.0205,19.0668,702600.0
2009-08-27 09:30:00,24.51,24.57,24.28,24.39,289300.0,18.9202,18.9665,18.7426,18.8275,289300.0
2009-08-27 09:40:00,24.39,24.41,24.24,24.28,424700.0,18.8275,18.843,18.7117,18.7426,424700.0
2009-08-27 09:50:00,24.28,24.28,24.0,24.0,588900.0,18.7426,18.7426,18.5265,18.5265,588900.0
2009-08-27 10:00:00,24.0,24.0,23.87,23.91,479700.0,18.5265,18.5265,18.4261,18.457,479700.0
2009-08-27 10:10:00,23.91,23.94,23.84,23.88,442600.0,18.457,18.4802,18.403,18.4339,442600.0
2009-08-27 10:20:00,23.89,23.98,23.88,23.92,252700.0,18.4416,18.511,18.4339,18.4647,252700.0
2009-08-27 10:30:00,23.92,23.95,23.81,23.81,353400.0,18.4647,18.4879,18.3798,18.3798,353400.0
2009-08-27 10:40:00,23.81,23.89,23.78,23.8,231800.0,18.3798,18.4416,18.3567,18.3721,231800.0
2009-08-27 10:50:00,23.8,23.84,23.77,23.82,142800.0,18.3721,18.403,18.3489,18.3875,142800.0
2009-08-27 11:00:00,23.81,23.84,23.78,23.84,155000.0,18.3798,18.403,18.3567,18.403,155000.0
2009-08-27 11:10:00,23.85,23.85,23.78,23.78,117700.0,18.4107,18.4107,18.3567,18.3567,117700.0
2009-08-27 11:20:00,23.78,23.89,23.73,23.89,289500.0,18.3567,18.4416,18.3181,18.4416,289500.0
2009-08-27 11:30:00,23.89,23.89,23.74,23.74,180400.0,18.4416,18.4416,18.3258,18.3258,180400.0
2009-08-27 11:40:00,23.75,23.77,23.73,23.76,279900.0,18.3335,18.3489,18.3181,18.3412,279900.0
2009-08-27 11:50:00,23.76,23.86,23.73,23.83,253100.0,18.3412,18.4184,18.3181,18.3953,253100.0
2009-08-27 12:00:00,23.83,23.86,23.78,23.79,162900.0,18.3953,18.4184,18.3567,18.3644,162900.0
2009-08-27 12:10:00,23.8,23.87,23.75,23.75,263500.0,18.3721,18.4261,18.3335,18.3335,263500.0
2009-08-27 12:20:00,23.74,23.82,23.74,23.81,184300.0,18.3258,18.3875,18.3258,18.3798,184300.0
2009-08-27 12:30:00,23.82,23.87,23.8,23.86,411800.0,18.3875,18.4261,18.3721,18.4184,411800.0
2009-08-27 12:40:00,23.86,23.91,23.84,23.89,277000.0,18.4184,18.457,18.403,18.4416,277000.0
2009-08-27 12:50:00,23.89,23.92,23.86,23.92,172800.0,18.4416,18.4647,18.4184,18.4647,172800.0
2009-08-27 13:00:00,23.91,23.94,23.88,23.94,233800.0,18.457,18.4802,18.4339,18.4802,233800.0
2009-08-27 13:10:00,23.93,23.93,23.79,23.8,170800.0,18.4724,18.4724,18.3644,18.3721,170800.0
2009-08-27 13:20:00,23.8,23.91,23.8,23.89,202500.0,18.3721,18.457,18.3721,18.4416,202500.0
2009-08-27 13:30:00,23.9,24.03,23.9,24.03,236300.0,18.4493,18.5496,18.4493,18.5496,236300.0
2009-08-27 13:40:00,24.03,24.14,24.03,24.12,343300.0,18.5496,18.6346,18.5496,18.6191,343300.0
2009-08-27 13:50:00,24.12,24.22,24.11,24.17,255400.0,18.6191,18.6963,18.6114,18.6577,255400.0
2009-08-27 14:00:00,24.18,24.31,24.17,24.23,318600.0,18.6654,18.7658,18.6577,18.704,318600.0
2009-08-27 14:10:00,24.23,24.25,24.08,24.13,513400.0,18.704,18.7195,18.5882,18.6268,513400.0
2009-08-27 14:20:00,24.14,24.23,24.12,24.22,306100.0,18.6346,18.704,18.6191,18.6963,306100.0
2009-08-27 14:30:00,24.22,24.36,24.21,24.36,440700.0,18.6963,18.8044,18.6886,18.8044,440700.0
2009-08-27 14:40:00,24.36,24.47,24.35,24.39,441000.0,18.8044,18.8893,18.7967,18.8275,441000.0
2009-08-27 14:50:00,24.39,24.41,24.36,24.39,169700.0,18.8275,18.843,18.8044,18.8275,169700.0
2009-08-27 15:00:00,24.4,24.41,24.31,24.34,451900.0,18.8353,18.843,18.7658,18.7889,451900.0
2009-08-27 15:10:00,24.34,24.37,24.32,24.33,198900.0,18.7889,18.8121,18.7735,18.7812,198900.0
2009-08-27 15:20:00,24.33,24.41,24.32,24.35,430000.0,18.7812,18.843,18.7735,18.7967,430000.0
2009-08-27 15:30:00,24.36,24.46,24.35,24.45,266200.0,18.8044,18.8816,18.7967,18.8739,266200.0
2009-08-27 15:40:00,24.45,24.46,24.4,24.43,293300.0,18.8739,18.8816,18.8353,18.8584,293300.0
2009-08-27 15:50:00,24.43,24.44,24.4,24.41,548400.0,18.8584,18.8661,18.8353,18.843,548400.0
2009-08-28 09:30:00,24.65,24.82,24.42,24.47,650700.0,19.0282,19.1595,18.8507,18.8893,650700.0
2009-08-28 09:40:00,24.46,24.52,24.13,24.25,689900.0,18.8816,18.9279,18.6268,18.7195,689900.0
2009-08-28 09:50:00,24.24,24.26,24.1,24.12,552000.0,18.7117,18.7272,18.6037,18.6191,552000.0
2009-08-28 10:00:00,24.11,24.27,24.08,24.2,726200.0,18.6114,18.7349,18.5882,18.6809,726200.0
2009-08-28 10:10:00,24.2,24.37,24.2,24.29,371000.0,18.6809,18.8121,18.6809,18.7503,371000.0
2009-08-28 10:20:00,24.29,24.3,24.05,24.1,390000.0,18.7503,18.7581,18.5651,18.6037,390000.0
2009-08-28 10:30:00,24.09,24.15,23.94,23.99,619400.0,18.596,18.6423,18.4802,18.5188,619400.0
2009-08-28 10:40:00,23.99,24.01,23.89,23.96,465500.0,18.5188,18.5342,18.4416,18.4956,465500.0
2009-08-28 10:50:00,23.96,24.03,23.92,24.01,385700.0,18.4956,18.5496,18.4647,18.5342,385700.0
2009-08-28 11:00:00,24.02,24.04,23.93,23.93,713300.0,18.5419,18.5574,18.4724,18.4724,713300.0
2009-08-28 11:10:00,23.94,24.06,23.93,24.05,234500.0,18.4802,18.5728,18.4724,18.5651,234500.0
2009-08-28 11:20:00,24.05,24.1,24.04,24.06,210300.0,18.5651,18.6037,18.5574,18.5728,210300.0
2009-08-28 11:30:00,24.06,24.08,24.01,24.03,125400.0,18.5728,18.5882,18.5342,18.5496,125400.0
2009-08-28 11:40:00,24.03,24.04,23.97,24.01,193400.0,18.5496,18.5574,18.5033,18.5342,193400.0
2009-08-28 11:50:00,24.01,24.03,23.91,23.93,346100.0,18.5342,18.5496,18.457,18.4724,346100.0
2009-08-28 12:00:00,23.93,23.96,23.87,23.89,228300.0,18.4724,18.4956,18.4261,18.4416,228300.0
2009-08-28 12:10:00,23.89,23.91,23.77,23.8,210500.0,18.4416,18.457,18.3489,18.3721,210500.0
2009-08-28 12:20:00,23.8,23.89,23.79,23.85,232700.0,18.3721,18.4416,18.3644,18.4107,232700.0
2009-08-28 12:30:00,23.85,23.98,23.83,23.96,200200.0,18.4107,18.511,18.3953,18.4956,200200.0
2009-08-28 12:40:00,23.96,24.02,23.95,24.02,257500.0,18.4956,18.5419,18.4879,18.5419,257500.0
2009-08-28 12:50:00,24.02,24.02,23.95,23.95,258400.0,18.5419,18.5419,18.4879,18.4879,258400.0
2009-08-28 13:00:00,23.97,24.01,23.95,23.99,207700.0,18.5033,18.5342,18.4879,18.5188,207700.0
2009-08-28 13:10:00,24.0,24.08,23.99,24.06,231500.0,18.5265,18.5882,18.5188,18.5728,231500.0
2009-08-28 13:20:00,24.07,24.1,24.05,24.06,96800.0,18.5805,18.6037,18.5651,18.5728,96800.0
2009-08-28 13:30:00,24.07,24.09,24.05,24.08,102500.0,18.5805,18.596,18.5651,18.5882,102500.0
2009-08-28 13:40:00,24.08,24.11,24.02,24.05,123900.0,18.5882,18.6114,18.5419,18.5651,123900.0
2009-08-28 13:50:00,24.05,24.1,24.05,24.08,172700.0,18.5651,18.6037,18.5651,18.5882,172700.0
2009-08-28 14:00:00,24.09,24.09,24.0,24.01,458500.0,18.596,18.596,18.5265,18.5342,458500.0
2009-08-28 14:10:00,24.02,24.06,24.01,24.04,400000.0,18.5419,18.5728,18.5342,18.5574,400000.0
2009-08-28 14:20:00,24.03,24.04,23.95,23.97,454900.0,18.5496,18.5574,18.4879,18.5033,454900.0
2009-08-28 14:30:00,23.97,23.97,23.89,23.95,258100.0,18.5033,18.5033,18.4416,18.4879,258100.0
2009-08-28 14:40:00,23.95,23.99,23.93,23.98,228900.0,18.4879,18.5188,18.4724,18.511,228900.0
2009-08-28 14:50:00,23.97,24.02,23.96,23.96,264600.0,18.5033,18.5419,18.4956,18.4956,264600.0
2009-08-28 15:00:00,23.96,24.0,23.95,24.0,173100.0,18.4956,18.5265,18.4879,18.5265,173100.0
2009-08-28 15:10:00,24.0,24.07,24.0,24.05,178000.0,18.5265,18.5805,18.5265,18.5651,178000.0
2009-08-28 15:20:00,24.05,24.1,24.04,24.08,307400.0,18.5651,18.6037,18.5574,18.5882,307400.0
2009-08-28 15:30:00,24.09,24.13,24.03,24.1,513200.0,18.596,18.6268,18.5496,18.6037,513200.0
2009-08-28 15:40:00,24.1,24.13,24.02,24.07,439000.0,18.6037,18.6268,18.5419,18.5805,439000.0
2009-08-28 15:50:00,24.08,24.14,24.03,24.11,727500.0,18.5882,18.6346,18.5496,18.6114,727500.0
2009-08-31 09:30:00,23.79,23.86,23.5,23.66,405500.0,18.4341,18.4883,18.2094,18.3334,405500.0
2009-08-31 09:40:00,23.66,23.66,23.39,23.41,893800.0,18.3334,18.3334,18.1241,18.1396,893800.0
2009-08-31 09:50:00,23.41,23.51,23.32,23.5,493400.0,18.1396,18.2171,18.0699,18.2094,493400.0
2009-08-31 10:00:00,23.49,23.61,23.4,23.57,323700.0,18.2016,18.2946,18.1319,18.2636,323700.0
2009-08-31 10:10:00,23.56,23.57,23.46,23.51,368600.0,18.2559,18.2636,18.1784,18.2171,368600.0
2009-08-31 10:20:00,23.5,23.54,23.43,23.5,250800.0,18.2094,18.2404,18.1551,18.2094,250800.0
2009-08-31 10:30:00,23.49,23.49,23.25,23.4,394800.0,18.2016,18.2016,18.0157,18.1319,394800.0
2009-08-31 10:40:00,23.39,23.42,23.34,23.37,326700.0,18.1241,18.1474,18.0854,18.1086,326700.0
2009-08-31 10:50:00,23.37,23.42,23.31,23.39,306600.0,18.1086,18.1474,18.0622,18.1241,306600.0
2009-08-31 11:00:00,23.39,23.39,23.28,23.39,245000.0,18.1241,18.1241,18.0389,18.1241,245000.0
2009-08-31 11:10:00,23.39,23.41,23.27,23.3,423800.0,18.1241,18.1396,18.0312,18.0544,423800.0
2009-08-31 11:20:00,23.3,23.3,23.23,23.26,391400.0,18.0544,18.0544,18.0002,18.0234,391400.0
2009-08-31 11:30:00,23.26,23.36,23.2,23.36,352900.0,18.0234,18.1009,17.9769,18.1009,352900.0
2009-08-31 11:40:00,23.36,23.36,23.24,23.31,403700.0,18.1009,18.1009,18.0079,18.0622,403700.0
2009-08-31 11:50:00,23.32,23.35,23.26,23.35,253300.0,18.0699,18.0931,18.0234,18.0931,253300.0
2009-08-31 12:00:00,23.34,23.39,23.32,23.33,215100.0,18.0854,18.1241,18.0699,18.0776,215100.0
2009-08-31 12:10:00,23.33,23.34,23.27,23.27,568800.0,18.0776,18.0854,18.0312,18.0312,568800.0
2009-08-31 12:20:00,23.28,23.38,23.27,23.37,303100.0,18.0389,18.1164,18.0312,18.1086,303100.0
2009-08-31 12:30:00,23.36,23.4,23.34,23.36,301200.0,18.1009,18.1319,18.0854,18.1009,301200.0
2009-08-31 12:40:00,23.36,23.43,23.35,23.41,188100.0,18.1009,18.1551,18.0931,18.1396,188100.0
2009-08-31 12:50:00,23.41,23.45,23.38,23.4,186700.0,18.1396,18.1706,18.1164,18.1319,186700.0
2009-08-31 13:00:00,23.39,23.45,23.39,23.45,154900.0,18.1241,18.1706,18.1241,18.1706,154900.0
2009-08-31 13:10:00,23.44,23.56,23.42,23.48,630300.0,18.1629,18.2559,18.1474,18.1939,630300.0
2009-08-31 13:20:00,23.47,23.48,23.41,23.41,163400.0,18.1861,18.1939,18.1396,18.1396,163400.0
2009-08-31 13:30:00,23.41,23.54,23.4,23.54,361900.0,18.1396,18.2404,18.1319,18.2404,361900.0
2009-08-31 13:40:00,23.53,23.54,23.47,23.49,315600.0,18.2326,18.2404,18.1861,18.2016,315600.0
2009-08-31 13:50:00,23.49,23.55,23.48,23.53,273800.0,18.2016,18.2481,18.1939,18.2326,273800.0
2009-08-31 14:00:00,23.53,23.57,23.53,23.57,243300.0,18.2326,18.2636,18.2326,18.2636,243300.0
2009-08-31 14:10:00,23.57,23.62,23.57,23.6,291000.0,18.2636,18.3024,18.2636,18.2869,291000.0
2009-08-31 14:20:00,23.6,23.69,23.6,23.63,371600.0,18.2869,18.3566,18.2869,18.3101,371600.0
2009-08-31 14:30:00,23.63,23.7,23.62,23.69,189800.0,18.3101,18.3643,18.3024,18.3566,189800.0
2009-08-31 14:40:00,23.7,23.73,23.67,23.72,303800.0,18.3643,18.3876,18.3411,18.3798,303800.0
2009-08-31 14:50:00,23.72,23.74,23.7,23.71,362300.0,18.3798,18.3953,18.3643,18.3721,362300.0
2009-08-31 15:00:00,23.7,23.7,23.6,23.6,261600.0,18.3643,18.3643,18.2869,18.2869,261600.0
2009-08-31 15:10:00,23.6,23.65,23.55,23.62,398100.0,18.2869,18.3256,18.2481,18.3024,398100.0
2009-08-31 15:20:00,23.62,23.66,23.55,23.65,595200.0,18.3024,18.3334,18.2481,18.3256,595200.0
2009-08-31 15:30:00,23.65,23.66,23.61,23.64,524100.0,18.3256,18.3334,18.2946,18.3179,524100.0
2009-08-31 15:40:00,23.64,23.73,23.61,23.7,923500.0,18.3179,18.3876,18.2946,18.3643,923500.0
2009-08-31 15:50:00,23.69,23.75,23.69,23.74,1024400.0,18.3566,18.4031,18.3566,18.3953,1024400.0
2009-09-01 09:30:00,23.62,24.13,23.62,24.09,728000.0,18.3024,18.6975,18.3024,18.6665,728000.0
2009-09-01 09:40:00,24.09,24.39,24.09,24.33,789900.0,18.6665,18.899,18.6665,18.8525,789900.0
2009-09-01 09:50:00,24.33,24.36,24.19,24.27,664800.0,18.8525,18.8758,18.744,18.806,664800.0
2009-09-01 10:00:00,24.28,24.45,24.22,24.4,718000.0,18.8138,18.9455,18.7673,18.9068,718000.0
2009-09-01 10:10:00,24.4,24.42,24.18,24.26,582800.0,18.9068,18.9223,18.7363,18.7983,582800.0
2009-09-01 10:20:00,24.26,24.27,24.12,24.23,477800.0,18.7983,18.806,18.6898,18.775,477800.0
2009-09-01 10:30:00,24.23,24.33,24.18,24.24,292100.0,18.775,18.8525,18.7363,18.7828,292100.0
2009-09-01 10:40:00,24.24,24.24,24.1,24.15,289300.0,18.7828,18.7828,18.6743,18.713,289300.0
2009-09-01 10:50:00,24.14,24.14,23.93,23.98,491800.0,18.7053,18.7053,18.5426,18.5813,491800.0
2009-09-01 11:00:00,23.97,23.97,23.83,23.87,360800.0,18.5736,18.5736,18.4651,18.4961,360800.0
2009-09-01 11:10:00,23.86,23.86,23.71,23.79,410300.0,18.4883,18.4883,18.3721,18.4341,410300.0
2009-09-01 11:20:00,23.8,23.82,23.62,23.75,560100.0,18.4418,18.4573,18.3024,18.4031,560100.0
2009-09-01 11:30:00,23.75,23.84,23.7,23.75,421600.0,18.4031,18.4728,18.3643,18.4031,421600.0
2009-09-01 11:40:00,23.75,23.84,23.74,23.77,316600.0,18.4031,18.4728,18.3953,18.4186,316600.0
2009-09-01 11:50:00,23.77,23.81,23.7,23.77,177200.0,18.4186,18.4496,18.3643,18.4186,177200.0
2009-09-01 12:00:00,23.77,23.83,23.74,23.81,345400.0,18.4186,18.4651,18.3953,18.4496,345400.0
2009-09-01 12:10:00,23.81,23.81,23.76,23.77,186900.0,18.4496,18.4496,18.4108,18.4186,186900.0
2009-09-01 12:20:00,23.77,23.79,23.66,23.72,305500.0,18.4186,18.4341,18.3334,18.3798,305500.0
2009-09-01 12:30:00,23.72,23.77,23.65,23.7,231300.0,18.3798,18.4186,18.3256,18.3643,231300.0
2009-09-01 12:40:00,23.7,23.77,23.7,23.74,156500.0,18.3643,18.4186,18.3643,18.3953,156500.0
2009-09-01 12:50:00,23.74,23.75,23.7,23.74,235600.0,18.3953,18.4031,18.3643,18.3953,235600.0
2009-09-01 13:00:00,23.74,23.78,23.58,23.59,338000.0,18.3953,18.4263,18.2714,18.2791,338000.0
2009-09-01 13:10:00,23.59,23.59,23.5,23.58,220800.0,18.2791,18.2791,18.2094,18.2714,220800.0
2009-09-01 13:20:00,23.58,23.61,23.57,23.6,168100.0,18.2714,18.2946,18.2636,18.2869,168100.0
2009-09-01 13:30:00,23.61,23.65,23.51,23.54,366500.0,18.2946,18.3256,18.2171,18.2404,366500.0
2009-09-01 13:40:00,23.54,23.67,23.54,23.62,327300.0,18.2404,18.3411,18.2404,18.3024,327300.0
2009-09-01 13:50:00,23.61,23.72,23.6,23.71,159600.0,18.2946,18.3798,18.2869,18.3721,159600.0
2009-09-01 14:00:00,23.71,23.72,23.66,23.69,172300.0,18.3721,18.3798,18.3334,18.3566,172300.0
2009-09-01 14:10:00,23.69,23.76,23.68,23.75,233700.0,18.3566,18.4108,18.3489,18.4031,233700.0
2009-09-01 14:20:00,23.76,23.77,23.64,23.64,184400.0,18.4108,18.4186,18.3179,18.3179,184400.0
2009-09-01 14:30:00,23.64,23.75,23.64,23.72,154200.0,18.3179,18.4031,18.3179,18.3798,154200.0
2009-09-01 14:40:00,23.72,23.72,23.66,23.67,119600.0,18.3798,18.3798,18.3334,18.3411,119600.0
2009-09-01 14:50:00,23.67,23.7,23.64,23.68,255300.0,18.3411,18.3643,18.3179,18.3489,255300.0
2009-09-01 15:00:00,23.69,23.7,23.65,23.65,183000.0,18.3566,18.3643,18.3256,18.3256,183000.0
2009-09-01 15:10:00,23.66,23.7,23.65,23.67,203100.0,18.3334,18.3643,18.3256,18.3411,203100.0
2009-09-01 15:20:00,23.68,23.68,23.54,23.54,327000.0,18.3489,18.3489,18.2404,18.2404,327000.0
2009-09-01 15:30:00,23.55,23.59,23.54,23.56,296600.0,18.2481,18.2791,18.2404,18.2559,296600.0
2009-09-01 15:40:00,23.56,23.56,23.45,23.48,598600.0,18.2559,18.2559,18.1706,18.1939,598600.0
2009-09-01 15:50:00,23.48,23.62,23.46,23.51,787600.0,18.1939,18.3024,18.1784,18.2171,787600.0
2009-09-02 09:30:00,23.2,23.63,23.2,23.34,650200.0,17.9769,18.3101,17.9769,18.0854,650200.0
2009-09-02 09:40:00,23.34,23.5,23.31,23.45,610700.0,18.0854,18.2094,18.0622,18.1706,610700.0
2009-09-02 09:50:00,23.47,23.63,23.46,23.49,482100.0,18.1861,18.3101,18.1784,18.2016,482100.0
2009-09-02 10:00:00,23.49,23.58,23.42,23.49,549400.0,18.2016,18.2714,18.1474,18.2016,549400.0
2009-09-02 10:10:00,23.49,23.53,23.44,23.52,355600.0,18.2016,18.2326,18.1629,18.2249,355600.0
2009-09-02 10:20:00,23.52,23.53,23.39,23.4,209700.0,18.2249,18.2326,18.1241,18.1319,209700.0
2009-09-02 10:30:00,23.4,23.5,23.29,23.32,439200.0,18.1319,18.2094,18.0467,18.0699,439200.0
2009-09-02 10:40:00,23.32,23.6,23.32,23.52,376100.0,18.0699,18.2869,18.0699,18.2249,376100.0
2009-09-02 10:50:00,23.52,23.73,23.48,23.72,350400.0,18.2249,18.3876,18.1939,18.3798,350400.0
2009-09-02 11:00:00,23.72,23.73,23.59,23.65,254200.0,18.3798,18.3876,18.2791,18.3256,254200.0
2009-09-02 11:10:00,23.64,23.69,23.6,23.66,188700.0,18.3179,18.3566,18.2869,18.3334,188700.0
2009-09-02 11:20:00,23.65,23.7,23.6,23.61,138600.0,18.3256,18.3643,18.2869,18.2946,138600.0
2009-09-02 11:30:00,23.62,23.68,23.57,23.6,224600.0,18.3024,18.3489,18.2636,18.2869,224600.0
2009-09-02 11:40:00,23.61,23.64,23.56,23.59,155700.0,18.2946,18.3179,18.2559,18.2791,155700.0
2009-09-02 11:50:00,23.58,23.68,23.53,23.54,101000.0,18.2714,18.3489,18.2326,18.2404,101000.0
2009-09-02 12:00:00,23.54,23.59,23.46,23.5,131300.0,18.2404,18.2791,18.1784,18.2094,131300.0
2009-09-02 12:10:00,23.51,23.55,23.47,23.5,119500.0,18.2171,18.2481,18.1861,18.2094,119500.0
2009-09-02 12:20:00,23.5,23.59,23.5,23.53,157400.0,18.2094,18.2791,18.2094,18.2326,157400.0
2009-09-02 12:30:00,23.53,23.55,23.49,23.49,156500.0,18.2326,18.2481,18.2016,18.2016,156500.0
2009-09-02 12:40:00,23.5,23.51,23.48,23.48,75500.0,18.2094,18.2171,18.1939,18.1939,75500.0
2009-09-02 12:50:00,23.48,23.51,23.45,23.46,97900.0,18.1939,18.2171,18.1706,18.1784,97900.0
2009-09-02 13:00:00,23.46,23.47,23.38,23.42,142900.0,18.1784,18.1861,18.1164,18.1474,142900.0
2009-09-02 13:10:00,23.42,23.46,23.4,23.44,110700.0,18.1474,18.1784,18.1319,18.1629,110700.0
2009-09-02 13:20:00,23.44,23.47,23.41,23.43,92300.0,18.1629,18.1861,18.1396,18.1551,92300.0
2009-09-02 13:30:00,23.44,23.49,23.42,23.48,155000.0,18.1629,18.2016,18.1474,18.1939,155000.0
2009-09-02 13:40:00,23.47,23.53,23.47,23.52,58500.0,18.1861,18.2326,18.1861,18.2249,58500.0
2009-09-02 13:50:00,23.53,23.53,23.46,23.48,74000.0,18.2326,18.2326,18.1784,18.1939,74000.0
2009-09-02 14:00:00,23.48,23.51,23.4,23.41,239200.0,18.1939,18.2171,18.1319,18.1396,239200.0
2009-09-02 14:10:00,23.4,23.46,23.37,23.42,124800.0,18.1319,18.1784,18.1086,18.1474,124800.0
2009-09-02 14:20:00,23.42,23.43,23.38,23.39,97800.0,18.1474,18.1551,18.1164,18.1241,97800.0
2009-09-02 14:30:00,23.39,23.45,23.38,23.41,118200.0,18.1241,18.1706,18.1164,18.1396,118200.0
2009-09-02 14:40:00,23.4,23.45,23.37,23.41,172100.0,18.1319,18.1706,18.1086,18.1396,172100.0
2009-09-02 14:50:00,23.41,23.45,23.38,23.39,147500.0,18.1396,18.1706,18.1164,18.1241,147500.0
2009-09-02 15:00:00,23.39,23.39,23.35,23.36,300200.0,18.1241,18.1241,18.0931,18.1009,300200.0
2009-09-02 15:10:00,23.36,23.46,23.33,23.44,391100.0,18.1009,18.1784,18.0776,18.1629,391100.0
2009-09-02 15:20:00,23.44,23.45,23.36,23.36,298500.0,18.1629,18.1706,18.1009,18.1009,298500.0
2009-09-02 15:30:00,23.36,23.4,23.35,23.39,237700.0,18.1009,18.1319,18.0931,18.1241,237700.0
2009-09-02 15:40:00,23.39,23.41,23.33,23.34,398300.0,18.1241,18.1396,18.0776,18.0854,398300.0
2009-09-02 15:50:00,23.34,23.4,23.31,23.31,528200.0,18.0854,18.1319,18.0622,18.0622,528200.0
2009-09-03 09:30:00,23.55,23.75,23.47,23.64,443900.0,18.2481,18.4031,18.1861,18.3179,443900.0
2009-09-03 09:40:00,23.64,23.74,23.58,23.74,379100.0,18.3179,18.3953,18.2714,18.3953,379100.0
2009-09-03 09:50:00,23.74,23.81,23.66,23.79,466300.0,18.3953,18.4496,18.3334,18.4341,466300.0
2009-09-03 10:00:00,23.77,23.84,23.53,23.58,564400.0,18.4186,18.4728,18.2326,18.2714,564400.0
2009-09-03 10:10:00,23.58,23.66,23.53,23.6,326200.0,18.2714,18.3334,18.2326,18.2869,326200.0
2009-09-03 10:20:00,23.6,23.69,23.54,23.66,237200.0,18.2869,18.3566,18.2404,18.3334,237200.0
2009-09-03 10:30:00,23.62,23.7,23.6,23.65,151700.0,18.3024,18.3643,18.2869,18.3256,151700.0
2009-09-03 10:40:00,23.66,23.7,23.62,23.63,159900.0,18.3334,18.3643,18.3024,18.3101,159900.0
2009-09-03 10:50:00,23.63,23.66,23.6,23.61,82800.0,18.3101,18.3334,18.2869,18.2946,82800.0
2009-09-03 11:00:00,23.61,23.74,23.61,23.74,200100.0,18.2946,18.3953,18.2946,18.3953,200100.0
2009-09-03 11:10:00,23.74,23.75,23.63,23.65,210400.0,18.3953,18.4031,18.3101,18.3256,210400.0
2009-09-03 11:20:00,23.66,23.67,23.63,23.64,101700.0,18.3334,18.3411,18.3101,18.3179,101700.0
2009-09-03 11:30:00,23.64,23.72,23.63,23.67,105700.0,18.3179,18.3798,18.3101,18.3411,105700.0
2009-09-03 11:40:00,23.66,23.67,23.61,23.62,88800.0,18.3334,18.3411,18.2946,18.3024,88800.0
2009-09-03 11:50:00,23.62,23.66,23.59,23.64,122400.0,18.3024,18.3334,18.2791,18.3179,122400.0
2009-09-03 12:00:00,23.63,23.69,23.61,23.66,115300.0,18.3101,18.3566,18.2946,18.3334,115300.0
2009-09-03 12:10:00,23.66,23.67,23.61,23.65,68100.0,18.3334,18.3411,18.2946,18.3256,68100.0
2009-09-03 12:20:00,23.65,23.74,23.64,23.69,314200.0,18.3256,18.3953,18.3179,18.3566,314200.0
2009-09-03 12:30:00,23.68,23.75,23.68,23.74,175500.0,18.3489,18.4031,18.3489,18.3953,175500.0
2009-09-03 12:40:00,23.74,23.77,23.73,23.74,58100.0,18.3953,18.4186,18.3876,18.3953,58100.0
2009-09-03 12:50:00,23.73,23.79,23.73,23.77,220800.0,18.3876,18.4341,18.3876,18.4186,220800.0
2009-09-03 13:00:00,23.77,23.87,23.77,23.83,130200.0,18.4186,18.4961,18.4186,18.4651,130200.0
2009-09-03 13:10:00,23.84,23.88,23.8,23.81,117600.0,18.4728,18.5038,18.4418,18.4496,117600.0
2009-09-03 13:20:00,23.8,23.85,23.8,23.82,164500.0,18.4418,18.4806,18.4418,18.4573,164500.0
2009-09-03 13:30:00,23.83,23.86,23.76,23.78,239900.0,18.4651,18.4883,18.4108,18.4263,239900.0
2009-09-03 13:40:00,23.78,23.79,23.72,23.77,258800.0,18.4263,18.4341,18.3798,18.4186,258800.0
2009-09-03 13:50:00,23.77,23.81,23.73,23.78,312200.0,18.4186,18.4496,18.3876,18.4263,312200.0
2009-09-03 14:00:00,23.77,23.83,23.77,23.77,230600.0,18.4186,18.4651,18.4186,18.4186,230600.0
2009-09-03 14:10:00,23.77,23.85,23.75,23.82,215100.0,18.4186,18.4806,18.4031,18.4573,215100.0
2009-09-03 14:20:00,23.83,23.84,23.79,23.83,100800.0,18.4651,18.4728,18.4341,18.4651,100800.0
2009-09-03 14:30:00,23.83,23.84,23.81,23.82,101300.0,18.4651,18.4728,18.4496,18.4573,101300.0
2009-09-03 14:40:00,23.82,23.86,23.8,23.84,142500.0,18.4573,18.4883,18.4418,18.4728,142500.0
2009-09-03 14:50:00,23.83,23.95,23.83,23.95,354500.0,18.4651,18.5581,18.4651,18.5581,354500.0
2009-09-03 15:00:00,23.95,23.95,23.86,23.9,352800.0,18.5581,18.5581,18.4883,18.5193,352800.0
2009-09-03 15:10:00,23.91,23.95,23.88,23.89,185500.0,18.5271,18.5581,18.5038,18.5116,185500.0
2009-09-03 15:20:00,23.88,23.91,23.86,23.89,222300.0,18.5038,18.5271,18.4883,18.5116,222300.0
2009-09-03 15:30:00,23.9,23.97,23.88,23.96,411800.0,18.5193,18.5736,18.5038,18.5658,411800.0
2009-09-03 15:40:00,23.96,23.98,23.92,23.98,533700.0,18.5658,18.5813,18.5348,18.5813,533700.0
2009-09-03 15:50:00,23.98,24.01,23.94,23.98,1023200.0,18.5813,18.6046,18.5503,18.5813,1023200.0
2009-09-04 09:30:00,23.79,24.18,23.79,24.06,253500.0,18.4341,18.7363,18.4341,18.6433,253500.0
2009-09-04 09:40:00,24.05,24.13,23.91,23.91,273900.0,18.6356,18.6975,18.5271,18.5271,273900.0
2009-09-04 09:50:00,23.91,23.95,23.78,23.8,309700.0,18.5271,18.5581,18.4263,18.4418,309700.0
2009-09-04 10:00:00,23.8,24.0,23.8,23.97,259000.0,18.4418,18.5968,18.4418,18.5736,259000.0
2009-09-04 10:10:00,23.97,24.05,23.95,23.99,216900.0,18.5736,18.6356,18.5581,18.5891,216900.0
2009-09-04 10:20:00,24.0,24.1,23.98,24.06,201800.0,18.5968,18.6743,18.5813,18.6433,201800.0
2009-09-04 10:30:00,24.07,24.13,24.02,24.05,204800.0,18.651,18.6975,18.6123,18.6356,204800.0
2009-09-04 10:40:00,24.05,24.07,23.97,24.0,127300.0,18.6356,18.651,18.5736,18.5968,127300.0
2009-09-04 10:50:00,24.0,24.09,23.99,24.08,332000.0,18.5968,18.6665,18.5891,18.6588,332000.0
2009-09-04 11:00:00,24.08,24.09,24.0,24.03,145300.0,18.6588,18.6665,18.5968,18.6201,145300.0
2009-09-04 11:10:00,24.02,24.06,23.95,23.96,171500.0,18.6123,18.6433,18.5581,18.5658,171500.0
2009-09-04 11:20:00,23.96,24.07,23.96,24.04,209700.0,18.5658,18.651,18.5658,18.6278,209700.0
2009-09-04 11:30:00,24.05,24.15,24.05,24.08,199400.0,18.6356,18.713,18.6356,18.6588,199400.0
2009-09-04 11:40:00,24.08,24.11,24.04,24.07,176000.0,18.6588,18.682,18.6278,18.651,176000.0
2009-09-04 11:50:00,24.07,24.14,24.06,24.14,359900.0,18.651,18.7053,18.6433,18.7053,359900.0
2009-09-04 12:00:00,24.14,24.23,24.1,24.19,287400.0,18.7053,18.775,18.6743,18.744,287400.0
2009-09-04 12:10:00,24.19,24.31,24.18,24.26,361700.0,18.744,18.837,18.7363,18.7983,361700.0
2009-09-04 12:20:00,24.26,24.27,24.19,24.2,173200.0,18.7983,18.806,18.744,18.7518,173200.0
2009-09-04 12:30:00,24.21,24.22,24.16,24.19,246400.0,18.7595,18.7673,18.7208,18.744,246400.0
2009-09-04 12:40:00,24.19,24.24,24.18,24.23,96800.0,18.744,18.7828,18.7363,18.775,96800.0
2009-09-04 12:50:00,24.24,24.29,24.24,24.28,115100.0,18.7828,18.8215,18.7828,18.8138,115100.0
2009-09-04 13:00:00,24.28,24.31,24.24,24.29,159300.0,18.8138,18.837,18.7828,18.8215,159300.0
2009-09-04 13:10:00,24.29,24.34,24.29,24.3,168500.0,18.8215,18.8603,18.8215,18.8293,168500.0
2009-09-04 13:20:00,24.3,24.36,24.28,24.3,193500.0,18.8293,18.8758,18.8138,18.8293,193500.0
2009-09-04 13:30:00,24.3,24.32,24.28,24.3,152200.0,18.8293,18.8448,18.8138,18.8293,152200.0
2009-09-04 13:40:00,24.29,24.29,24.22,24.25,135000.0,18.8215,18.8215,18.7673,18.7905,135000.0
2009-09-04 13:50:00,24.25,24.26,24.2,24.2,82100.0,18.7905,18.7983,18.7518,18.7518,82100.0
2009-09-04 14:00:00,24.2,24.27,24.2,24.26,85700.0,18.7518,18.806,18.7518,18.7983,85700.0
2009-09-04 14:10:00,24.26,24.34,24.26,24.33,162500.0,18.7983,18.8603,18.7983,18.8525,162500.0
2009-09-04 14:20:00,24.33,24.37,24.32,24.34,158600.0,18.8525,18.8835,18.8448,18.8603,158600.0
2009-09-04 14:30:00,24.34,24.41,24.33,24.38,212000.0,18.8603,18.9145,18.8525,18.8913,212000.0
2009-09-04 14:40:00,24.39,24.47,24.37,24.46,176000.0,18.899,18.961,18.8835,18.9532,176000.0
2009-09-04 14:50:00,24.47,24.55,24.46,24.55,223600.0,18.961,19.023,18.9532,19.023,223600.0
2009-09-04 15:00:00,24.55,24.59,24.53,24.53,454800.0,19.023,19.054,19.0075,19.0075,454800.0
2009-09-04 15:10:00,24.53,24.55,24.48,24.5,391000.0,19.0075,19.023,18.9687,18.9842,391000.0
2009-09-04 15:20:00,24.5,24.54,24.48,24.53,307400.0,18.9842,19.0152,18.9687,19.0075,307400.0
2009-09-04 15:30:00,24.53,24.58,24.52,24.58,361600.0,19.0075,19.0462,18.9997,19.0462,361600.0
2009-09-04 15:40:00,24.58,24.64,24.57,24.61,538700.0,19.0462,19.0927,19.0385,19.0695,538700.0
2009-09-04 15:50:00,24.6,24.66,24.54,24.54,1115000.0,19.0617,19.1082,19.0152,19.0152,1115000.0
2009-09-08 09:30:00,25.02,25.19,24.92,25.13,751400.0,19.3872,19.5189,19.3097,19.4724,751400.0
2009-09-08 09:40:00,25.12,25.16,25.0,25.11,627000.0,19.4647,19.4957,19.3717,19.4569,627000.0
2009-09-08 09:50:00,25.12,25.19,25.07,25.08,563900.0,19.4647,19.5189,19.4259,19.4337,563900.0
2009-09-08 10:00:00,25.09,25.12,25.02,25.06,462900.0,19.4414,19.4647,19.3872,19.4182,462900.0
2009-09-08 10:10:00,25.06,25.19,25.06,25.14,788500.0,19.4182,19.5189,19.4182,19.4802,788500.0
2009-09-08 10:20:00,25.15,25.21,25.07,25.21,625600.0,19.4879,19.5344,19.4259,19.5344,625600.0
2009-09-08 10:30:00,25.21,25.49,25.2,25.47,584600.0,19.5344,19.7514,19.5266,19.7359,584600.0
2009-09-08 10:40:00,25.47,25.48,25.29,25.3,566200.0,19.7359,19.7436,19.5964,19.6041,566200.0
2009-09-08 10:50:00,25.3,25.32,25.25,25.26,329800.0,19.6041,19.6196,19.5654,19.5731,329800.0
2009-09-08 11:00:00,25.26,25.27,25.14,25.14,443700.0,19.5731,19.5809,19.4802,19.4802,443700.0
2009-09-08 11:10:00,25.15,25.16,25.1,25.11,439700.0,19.4879,19.4957,19.4492,19.4569,439700.0
2009-09-08 11:20:00,25.12,25.15,25.1,25.15,284400.0,19.4647,19.4879,19.4492,19.4879,284400.0
2009-09-08 11:30:00,25.15,25.15,24.99,24.99,202700.0,19.4879,19.4879,19.3639,19.3639,202700.0
2009-09-08 11:40:00,25.0,25.02,24.93,24.98,182800.0,19.3717,19.3872,19.3174,19.3562,182800.0
2009-09-08 11:50:00,24.99,25.02,24.93,24.97,347900.0,19.3639,19.3872,19.3174,19.3484,347900.0
2009-09-08 12:00:00,24.98,25.03,24.97,25.0,290900.0,19.3562,19.3949,19.3484,19.3717,290900.0
2009-09-08 12:10:00,25.0,25.04,24.97,25.0,154100.0,19.3717,19.4027,19.3484,19.3717,154100.0
2009-09-08 12:20:00,25.01,25.07,25.0,25.06,139100.0,19.3794,19.4259,19.3717,19.4182,139100.0
2009-09-08 12:30:00,25.06,25.07,25.03,25.04,128700.0,19.4182,19.4259,19.3949,19.4027,128700.0
2009-09-08 12:40:00,25.03,25.1,25.0,25.01,264600.0,19.3949,19.4492,19.3717,19.3794,264600.0
2009-09-08 12:50:00,25.0,25.01,25.0,25.0,147000.0,19.3717,19.3794,19.3717,19.3717,147000.0
2009-09-08 13:00:00,25.0,25.01,24.95,24.95,106500.0,19.3717,19.3794,19.3329,19.3329,106500.0
2009-09-08 13:10:00,24.95,24.95,24.84,24.89,273100.0,19.3329,19.3329,19.2477,19.2864,273100.0
2009-09-08 13:20:00,24.89,24.92,24.88,24.91,112100.0,19.2864,19.3097,19.2787,19.3019,112100.0
2009-09-08 13:30:00,24.92,24.93,24.85,24.85,106200.0,19.3097,19.3174,19.2554,19.2554,106200.0
2009-09-08 13:40:00,24.85,24.88,24.76,24.77,198400.0,19.2554,19.2787,19.1857,19.1935,198400.0
2009-09-08 13:50:00,24.77,24.91,24.75,24.9,234700.0,19.1935,19.3019,19.178,19.2942,234700.0
2009-09-08 14:00:00,24.9,24.96,24.87,24.92,158900.0,19.2942,19.3407,19.2709,19.3097,158900.0
2009-09-08 14:10:00,24.92,24.98,24.89,24.9,184600.0,19.3097,19.3562,19.2864,19.2942,184600.0
2009-09-08 14:20:00,24.89,24.95,24.87,24.91,197700.0,19.2864,19.3329,19.2709,19.3019,197700.0
2009-09-08 14:30:00,24.92,25.0,24.91,25.0,215000.0,19.3097,19.3717,19.3019,19.3717,215000.0
2009-09-08 14:40:00,25.0,25.05,24.97,25.04,258300.0,19.3717,19.4104,19.3484,19.4027,258300.0
2009-09-08 14:50:00,25.04,25.09,25.03,25.04,198800.0,19.4027,19.4414,19.3949,19.4027,198800.0
2009-09-08 15:00:00,25.04,25.04,24.96,25.02,159500.0,19.4027,19.4027,19.3407,19.3872,159500.0
2009-09-08 15:10:00,25.02,25.03,25.0,25.0,116500.0,19.3872,19.3949,19.3717,19.3717,116500.0
2009-09-08 15:20:00,25.0,25.08,25.0,25.07,241200.0,19.3717,19.4337,19.3717,19.4259,241200.0
2009-09-08 15:30:00,25.07,25.14,25.06,25.14,393400.0,19.4259,19.4802,19.4182,19.4802,393400.0
2009-09-08 15:40:00,25.14,25.15,25.03,25.04,766700.0,19.4802,19.4879,19.3949,19.4027,766700.0
2009-09-08 15:50:00,25.03,25.09,25.03,25.04,824200.0,19.3949,19.4414,19.3949,19.4027,824200.0
2009-09-09 09:30:00,25.25,25.26,24.7,24.78,702900.0,19.5654,19.5731,19.1392,19.2012,702900.0
2009-09-09 09:40:00,24.77,25.05,24.75,25.03,473900.0,19.1935,19.4104,19.178,19.3949,473900.0
2009-09-09 09:50:00,25.02,25.29,25.0,25.21,640700.0,19.3872,19.5964,19.3717,19.5344,640700.0
2009-09-09 10:00:00,25.21,25.24,25.15,25.17,496000.0,19.5344,19.5576,19.4879,19.5034,496000.0
2009-09-09 10:10:00,25.17,25.22,25.11,25.15,259400.0,19.5034,19.5421,19.4569,19.4879,259400.0
2009-09-09 10:20:00,25.16,25.18,25.09,25.17,317900.0,19.4957,19.5112,19.4414,19.5034,317900.0
2009-09-09 10:30:00,25.18,25.22,25.11,25.21,315200.0,19.5112,19.5421,19.4569,19.5344,315200.0
2009-09-09 10:40:00,25.21,25.3,25.15,25.15,313300.0,19.5344,19.6041,19.4879,19.4879,313300.0
2009-09-09 10:50:00,25.15,25.18,25.13,25.16,167700.0,19.4879,19.5112,19.4724,19.4957,167700.0
2009-09-09 11:00:00,25.15,25.2,25.15,25.17,225700.0,19.4879,19.5266,19.4879,19.5034,225700.0
2009-09-09 11:10:00,25.16,25.22,25.15,25.18,188500.0,19.4957,19.5421,19.4879,19.5112,188500.0
2009-09-09 11:20:00,25.2,25.31,25.19,25.31,247000.0,19.5266,19.6119,19.5189,19.6119,247000.0
2009-09-09 11:30:00,25.31,25.35,25.3,25.32,256100.0,19.6119,19.6429,19.6041,19.6196,256100.0
2009-09-09 11:40:00,25.31,25.33,25.25,25.3,333300.0,19.6119,19.6274,19.5654,19.6041,333300.0
2009-09-09 11:50:00,25.3,25.33,25.23,25.24,231400.0,19.6041,19.6274,19.5499,19.5576,231400.0
2009-09-09 12:00:00,25.24,25.26,25.23,25.24,163000.0,19.5576,19.5731,19.5499,19.5576,163000.0
2009-09-09 12:10:00,25.24,25.25,25.24,25.24,80700.0,19.5576,19.5654,19.5576,19.5576,80700.0
2009-09-09 12:20:00,25.24,25.25,25.18,25.2,105400.0,19.5576,19.5654,19.5112,19.5266,105400.0
2009-09-09 12:30:00,25.19,25.2,25.11,25.13,261000.0,19.5189,19.5266,19.4569,19.4724,261000.0
2009-09-09 12:40:00,25.13,25.14,25.1,25.12,160700.0,19.4724,19.4802,19.4492,19.4647,160700.0
2009-09-09 12:50:00,25.13,25.22,25.12,25.22,236700.0,19.4724,19.5421,19.4647,19.5421,236700.0
2009-09-09 13:00:00,25.19,25.25,25.16,25.2,275000.0,19.5189,19.5654,19.4957,19.5266,275000.0
2009-09-09 13:10:00,25.21,25.25,25.18,25.23,251200.0,19.5344,19.5654,19.5112,19.5499,251200.0
2009-09-09 13:20:00,25.24,25.28,25.15,25.16,203900.0,19.5576,19.5886,19.4879,19.4957,203900.0
2009-09-09 13:30:00,25.16,25.17,25.1,25.1,128800.0,19.4957,19.5034,19.4492,19.4492,128800.0
2009-09-09 13:40:00,25.1,25.12,25.03,25.03,249900.0,19.4492,19.4647,19.3949,19.3949,249900.0
2009-09-09 13:50:00,25.02,25.03,24.98,25.03,205900.0,19.3872,19.3949,19.3562,19.3949,205900.0
2009-09-09 14:00:00,25.03,25.06,24.9,24.91,230300.0,19.3949,19.4182,19.2942,19.3019,230300.0
2009-09-09 14:10:00,24.9,24.94,24.83,24.88,286800.0,19.2942,19.3252,19.2399,19.2787,286800.0
2009-09-09 14:20:00,24.87,24.9,24.8,24.84,308600.0,19.2709,19.2942,19.2167,19.2477,308600.0
2009-09-09 14:30:00,24.84,24.91,24.84,24.84,195800.0,19.2477,19.3019,19.2477,19.2477,195800.0
2009-09-09 14:40:00,24.83,24.84,24.73,24.75,339200.0,19.2399,19.2477,19.1625,19.178,339200.0
2009-09-09 14:50:00,24.76,24.77,24.7,24.75,312100.0,19.1857,19.1935,19.1392,19.178,312100.0
2009-09-09 15:00:00,24.75,24.82,24.74,24.81,252800.0,19.178,19.2322,19.1702,19.2245,252800.0
2009-09-09 15:10:00,24.81,24.87,24.8,24.82,203700.0,19.2245,19.2709,19.2167,19.2322,203700.0
2009-09-09 15:20:00,24.82,24.86,24.8,24.84,233500.0,19.2322,19.2632,19.2167,19.2477,233500.0
2009-09-09 15:30:00,24.84,24.87,24.77,24.8,253500.0,19.2477,19.2709,19.1935,19.2167,253500.0
2009-09-09 15:40:00,24.8,24.96,24.8,24.96,376500.0,19.2167,19.3407,19.2167,19.3407,376500.0
2009-09-09 15:50:00,24.96,24.96,24.89,24.9,494200.0,19.3407,19.3407,19.2864,19.2942,494200.0
2009-09-10 09:30:00,24.98,24.98,24.81,24.86,237900.0,19.3562,19.3562,19.2245,19.2632,237900.0
2009-09-10 09:40:00,24.84,24.98,24.72,24.88,332400.0,19.2477,19.3562,19.1547,19.2787,332400.0
2009-09-10 09:50:00,24.88,25.05,24.85,25.0,258100.0,19.2787,19.4104,19.2554,19.3717,258100.0
2009-09-10 10:00:00,25.0,25.04,24.93,24.97,213800.0,19.3717,19.4027,19.3174,19.3484,213800.0
2009-09-10 10:10:00,24.97,25.02,24.93,24.96,295000.0,19.3484,19.3872,19.3174,19.3407,295000.0
2009-09-10 10:20:00,24.96,24.96,24.89,24.93,389800.0,19.3407,19.3407,19.2864,19.3174,389800.0
2009-09-10 10:30:00,24.95,25.18,24.92,25.18,548800.0,19.3329,19.5112,19.3097,19.5112,548800.0
2009-09-10 10:40:00,25.18,25.23,25.15,25.19,245500.0,19.5112,19.5499,19.4879,19.5189,245500.0
2009-09-10 10:50:00,25.19,25.33,25.19,25.27,392200.0,19.5189,19.6274,19.5189,19.5809,392200.0
2009-09-10 11:00:00,25.28,25.34,25.17,25.21,631900.0,19.5886,19.6351,19.5034,19.5344,631900.0
2009-09-10 11:10:00,25.21,25.26,25.18,25.21,419500.0,19.5344,19.5731,19.5112,19.5344,419500.0
2009-09-10 11:20:00,25.2,25.23,25.14,25.17,282800.0,19.5266,19.5499,19.4802,19.5034,282800.0
2009-09-10 11:30:00,25.16,25.21,25.1,25.21,285400.0,19.4957,19.5344,19.4492,19.5344,285400.0
2009-09-10 11:40:00,25.21,25.25,25.18,25.22,173900.0,19.5344,19.5654,19.5112,19.5421,173900.0
2009-09-10 11:50:00,25.22,25.22,25.13,25.18,293500.0,19.5421,19.5421,19.4724,19.5112,293500.0
2009-09-10 12:00:00,25.19,25.2,25.14,25.19,154500.0,19.5189,19.5266,19.4802,19.5189,154500.0
2009-09-10 12:10:00,25.19,25.19,25.13,25.14,121500.0,19.5189,19.5189,19.4724,19.4802,121500.0
2009-09-10 12:20:00,25.14,25.21,25.13,25.18,96700.0,19.4802,19.5344,19.4724,19.5112,96700.0
2009-09-10 12:30:00,25.19,25.29,25.18,25.28,116600.0,19.5189,19.5964,19.5112,19.5886,116600.0
2009-09-10 12:40:00,25.29,25.33,25.27,25.29,95800.0,19.5964,19.6274,19.5809,19.5964,95800.0
2009-09-10 12:50:00,25.29,25.38,25.28,25.37,183300.0,19.5964,19.6661,19.5886,19.6584,183300.0
2009-09-10 13:00:00,25.37,25.48,25.36,25.46,347600.0,19.6584,19.7436,19.6506,19.7281,347600.0
2009-09-10 13:10:00,25.47,25.48,24.96,25.43,200300.0,19.7359,19.7436,19.3407,19.7049,200300.0
2009-09-10 13:20:00,25.42,25.45,25.38,25.39,119100.0,19.6971,19.7204,19.6661,19.6739,119100.0
2009-09-10 13:30:00,25.38,25.44,25.38,25.42,210800.0,19.6661,19.7126,19.6661,19.6971,210800.0
2009-09-10 13:40:00,25.42,25.5,25.41,25.49,247600.0,19.6971,19.7591,19.6894,19.7514,247600.0
2009-09-10 13:50:00,25.5,25.61,25.49,25.6,236000.0,19.7591,19.8443,19.7514,19.8366,236000.0
2009-09-10 14:00:00,25.61,25.64,25.52,25.53,273200.0,19.8443,19.8676,19.7746,19.7824,273200.0
2009-09-10 14:10:00,25.53,25.55,25.45,25.48,253600.0,19.7824,19.7979,19.7204,19.7436,253600.0
2009-09-10 14:20:00,25.48,25.51,25.45,25.48,207400.0,19.7436,19.7669,19.7204,19.7436,207400.0
2009-09-10 14:30:00,25.48,25.51,25.44,25.44,240300.0,19.7436,19.7669,19.7126,19.7126,240300.0
2009-09-10 14:40:00,25.44,25.52,25.44,25.51,275900.0,19.7126,19.7746,19.7126,19.7669,275900.0
2009-09-10 14:50:00,25.51,25.54,25.49,25.49,218600.0,19.7669,19.7901,19.7514,19.7514,218600.0
2009-09-10 15:00:00,25.5,25.53,25.45,25.47,364500.0,19.7591,19.7824,19.7204,19.7359,364500.0
2009-09-10 15:10:00,25.48,25.51,25.45,25.46,238000.0,19.7436,19.7669,19.7204,19.7281,238000.0
2009-09-10 15:20:00,25.46,25.51,25.46,25.5,354500.0,19.7281,19.7669,19.7281,19.7591,354500.0
2009-09-10 15:30:00,25.5,25.59,25.49,25.57,835400.0,19.7591,19.8288,19.7514,19.8134,835400.0
2009-09-10 15:40:00,25.58,25.64,25.57,25.62,523600.0,19.8211,19.8676,19.8134,19.8521,523600.0
2009-09-10 15:50:00,25.62,25.76,25.59,25.66,2187200.0,19.8521,19.9606,19.8288,19.8831,2187200.0
2009-09-11 09:30:00,25.79,26.14,25.79,26.12,666000.0,19.9838,20.255,19.9838,20.2395,666000.0
2009-09-11 09:40:00,26.11,26.3,26.0,26.27,592000.0,20.2318,20.379,20.1465,20.3558,592000.0
2009-09-11 09:50:00,26.26,26.43,26.17,26.38,715500.0,20.348,20.4797,20.2783,20.441,715500.0
2009-09-11 10:00:00,26.38,26.45,26.06,26.12,789700.0,20.441,20.4952,20.193,20.2395,789700.0
2009-09-11 10:10:00,26.12,26.2,26.07,26.19,539000.0,20.2395,20.3015,20.2008,20.2938,539000.0
2009-09-11 10:20:00,26.2,26.3,26.19,26.26,464700.0,20.3015,20.379,20.2938,20.348,464700.0
2009-09-11 10:30:00,26.26,26.3,26.17,26.18,388800.0,20.348,20.379,20.2783,20.286,388800.0
2009-09-11 10:40:00,26.18,26.21,26.09,26.14,338700.0,20.286,20.3093,20.2163,20.255,338700.0
2009-09-11 10:50:00,26.13,26.19,26.05,26.18,310700.0,20.2473,20.2938,20.1853,20.286,310700.0
2009-09-11 11:00:00,26.18,26.23,26.14,26.17,232800.0,20.286,20.3248,20.255,20.2783,232800.0
2009-09-11 11:10:00,26.17,26.18,26.09,26.12,257700.0,20.2783,20.286,20.2163,20.2395,257700.0
2009-09-11 11:20:00,26.11,26.11,26.02,26.05,715800.0,20.2318,20.2318,20.162,20.1853,715800.0
2009-09-11 11:30:00,26.05,26.11,26.01,26.07,551800.0,20.1853,20.2318,20.1543,20.2008,551800.0
2009-09-11 11:40:00,26.07,26.09,26.04,26.06,470500.0,20.2008,20.2163,20.1775,20.193,470500.0
2009-09-11 11:50:00,26.06,26.15,26.06,26.14,254500.0,20.193,20.2628,20.193,20.255,254500.0
2009-09-11 12:00:00,26.13,26.18,26.1,26.16,375400.0,20.2473,20.286,20.224,20.2705,375400.0
2009-09-11 12:10:00,26.16,26.19,26.12,26.13,238800.0,20.2705,20.2938,20.2395,20.2473,238800.0
2009-09-11 12:20:00,26.12,26.13,25.95,25.96,452400.0,20.2395,20.2473,20.1078,20.1155,452400.0
2009-09-11 12:30:00,25.96,25.97,25.83,25.83,297600.0,20.1155,20.1233,20.0148,20.0148,297600.0
2009-09-11 12:40:00,25.83,25.87,25.79,25.83,228900.0,20.0148,20.0458,19.9838,20.0148,228900.0
2009-09-11 12:50:00,25.83,25.91,25.83,25.88,363800.0,20.0148,20.0768,20.0148,20.0536,363800.0
2009-09-11 13:00:00,25.88,25.89,25.84,25.86,244700.0,20.0536,20.0613,20.0226,20.0381,244700.0
2009-09-11 13:10:00,25.87,25.9,25.83,25.86,182100.0,20.0458,20.0691,20.0148,20.0381,182100.0
2009-09-11 13:20:00,25.86,25.9,25.83,25.89,414700.0,20.0381,20.0691,20.0148,20.0613,414700.0
2009-09-11 13:30:00,25.9,25.96,25.89,25.89,359900.0,20.0691,20.1155,20.0613,20.0613,359900.0
2009-09-11 13:40:00,25.89,25.92,25.86,25.91,373700.0,20.0613,20.0846,20.0381,20.0768,373700.0
2009-09-11 13:50:00,25.92,25.94,25.86,25.87,179000.0,20.0846,20.1001,20.0381,20.0458,179000.0
2009-09-11 14:00:00,25.87,25.95,25.87,25.91,283600.0,20.0458,20.1078,20.0458,20.0768,283600.0
2009-09-11 14:10:00,25.91,25.96,25.89,25.95,139800.0,20.0768,20.1155,20.0613,20.1078,139800.0
2009-09-11 14:20:00,25.95,26.05,25.94,26.03,243300.0,20.1078,20.1853,20.1001,20.1698,243300.0
2009-09-11 14:30:00,26.03,26.11,26.02,26.1,279000.0,20.1698,20.2318,20.162,20.224,279000.0
2009-09-11 14:40:00,26.1,26.14,26.09,26.13,107800.0,20.224,20.255,20.2163,20.2473,107800.0
2009-09-11 14:50:00,26.13,26.19,26.11,26.13,249000.0,20.2473,20.2938,20.2318,20.2473,249000.0
2009-09-11 15:00:00,26.13,26.13,26.04,26.04,173600.0,20.2473,20.2473,20.1775,20.1775,173600.0
2009-09-11 15:10:00,26.04,26.11,26.03,26.11,159900.0,20.1775,20.2318,20.1698,20.2318,159900.0
2009-09-11 15:20:00,26.1,26.2,26.1,26.15,262500.0,20.224,20.3015,20.224,20.2628,262500.0
2009-09-11 15:30:00,26.16,26.18,26.11,26.13,290800.0,20.2705,20.286,20.2318,20.2473,290800.0
2009-09-11 15:40:00,26.13,26.21,26.11,26.21,630300.0,20.2473,20.3093,20.2318,20.3093,630300.0
2009-09-11 15:50:00,26.21,26.21,26.06,26.09,885300.0,20.3093,20.3093,20.193,20.2163,885300.0
2009-09-14 09:30:00,25.38,25.57,25.12,25.31,1033800.0,19.6661,19.8134,19.4647,19.6119,1033800.0
2009-09-14 09:40:00,25.31,25.54,25.3,25.3,468300.0,19.6119,19.7901,19.6041,19.6041,468300.0
2009-09-14 09:50:00,25.3,25.4,25.27,25.37,389600.0,19.6041,19.6816,19.5809,19.6584,389600.0
2009-09-14 10:00:00,25.38,25.55,25.34,25.54,471800.0,19.6661,19.7979,19.6351,19.7901,471800.0
2009-09-14 10:10:00,25.53,25.56,25.38,25.54,341700.0,19.7824,19.8056,19.6661,19.7901,341700.0
2009-09-14 10:20:00,25.54,25.75,25.54,25.69,386200.0,19.7901,19.9528,19.7901,19.9063,386200.0
2009-09-14 10:30:00,25.69,25.7,25.64,25.7,239800.0,19.9063,19.9141,19.8676,19.9141,239800.0
2009-09-14 10:40:00,25.69,25.91,25.69,25.86,322500.0,19.9063,20.0768,19.9063,20.0381,322500.0
2009-09-14 10:50:00,25.87,25.91,25.81,25.84,380500.0,20.0458,20.0768,19.9993,20.0226,380500.0
2009-09-14 11:00:00,25.85,25.91,25.82,25.86,435500.0,20.0303,20.0768,20.0071,20.0381,435500.0
2009-09-14 11:10:00,25.86,25.88,25.78,25.85,258400.0,20.0381,20.0536,19.9761,20.0303,258400.0
2009-09-14 11:20:00,25.85,25.89,25.81,25.83,244900.0,20.0303,20.0613,19.9993,20.0148,244900.0
2009-09-14 11:30:00,25.83,25.87,25.8,25.84,216900.0,20.0148,20.0458,19.9916,20.0226,216900.0
2009-09-14 11:40:00,25.84,25.84,25.74,25.78,165400.0,20.0226,20.0226,19.9451,19.9761,165400.0
2009-09-14 11:50:00,25.78,25.86,25.75,25.84,98200.0,19.9761,20.0381,19.9528,20.0226,98200.0
2009-09-14 12:00:00,25.84,25.86,25.75,25.76,167900.0,20.0226,20.0381,19.9528,19.9606,167900.0
2009-09-14 12:10:00,25.76,25.79,25.75,25.79,75800.0,19.9606,19.9838,19.9528,19.9838,75800.0
2009-09-14 12:20:00,25.78,25.85,25.77,25.8,93100.0,19.9761,20.0303,19.9683,19.9916,93100.0
2009-09-14 12:30:00,25.8,25.92,25.76,25.9,396700.0,19.9916,20.0846,19.9606,20.0691,396700.0
2009-09-14 12:40:00,25.9,25.94,25.86,25.87,192700.0,20.0691,20.1001,20.0381,20.0458,192700.0
2009-09-14 12:50:00,25.88,25.88,25.76,25.82,118000.0,20.0536,20.0536,19.9606,20.0071,118000.0
2009-09-14 13:00:00,25.83,25.87,25.74,25.79,150300.0,20.0148,20.0458,19.9451,19.9838,150300.0
2009-09-14 13:10:00,25.79,25.8,25.67,25.67,142000.0,19.9838,19.9916,19.8908,19.8908,142000.0
2009-09-14 13:20:00,25.68,25.71,25.67,25.69,96100.0,19.8986,19.9218,19.8908,19.9063,96100.0
2009-09-14 13:30:00,25.69,25.79,25.68,25.79,124500.0,19.9063,19.9838,19.8986,19.9838,124500.0
2009-09-14 13:40:00,25.78,25.81,25.75,25.78,79300.0,19.9761,19.9993,19.9528,19.9761,79300.0
2009-09-14 13:50:00,25.79,25.8,25.72,25.76,175400.0,19.9838,19.9916,19.9296,19.9606,175400.0
2009-09-14 14:00:00,25.75,25.75,25.69,25.71,107900.0,19.9528,19.9528,19.9063,19.9218,107900.0
2009-09-14 14:10:00,25.71,25.74,25.7,25.73,75900.0,19.9218,19.9451,19.9141,19.9373,75900.0
2009-09-14 14:20:00,25.74,25.89,25.73,25.89,242300.0,19.9451,20.0613,19.9373,20.0613,242300.0
2009-09-14 14:30:00,25.89,25.91,25.85,25.85,107100.0,20.0613,20.0768,20.0303,20.0303,107100.0
2009-09-14 14:40:00,25.85,25.86,25.79,25.84,230000.0,20.0303,20.0381,19.9838,20.0226,230000.0
2009-09-14 14:50:00,25.84,25.94,25.77,25.94,346900.0,20.0226,20.1001,19.9683,20.1001,346900.0
2009-09-14 15:00:00,25.93,25.99,25.9,25.99,250700.0,20.0923,20.1388,20.0691,20.1388,250700.0
2009-09-14 15:10:00,25.99,26.02,25.96,26.02,120600.0,20.1388,20.162,20.1155,20.162,120600.0
2009-09-14 15:20:00,26.02,26.02,25.94,25.96,174500.0,20.162,20.162,20.1001,20.1155,174500.0
2009-09-14 15:30:00,25.96,26.08,25.95,26.07,417000.0,20.1155,20.2085,20.1078,20.2008,417000.0
2009-09-14 15:40:00,26.08,26.18,26.07,26.17,536200.0,20.2085,20.286,20.2008,20.2783,536200.0
2009-09-14 15:50:00,26.17,26.19,26.12,26.13,725100.0,20.2783,20.2938,20.2395,20.2473,725100.0
2009-09-15 09:30:00,26.13,26.49,26.07,26.37,702400.0,20.2473,20.5262,20.2008,20.4332,702400.0
2009-09-15 09:40:00,26.37,26.41,26.25,26.29,477700.0,20.4332,20.4642,20.3403,20.3713,477700.0
2009-09-15 09:50:00,26.29,26.3,26.01,26.18,456400.0,20.3713,20.379,20.1543,20.286,456400.0
2009-09-15 10:00:00,26.18,26.21,25.94,26.11,487300.0,20.286,20.3093,20.1001,20.2318,487300.0
2009-09-15 10:10:00,26.12,26.12,25.82,25.98,407800.0,20.2395,20.2395,20.0071,20.131,407800.0
2009-09-15 10:20:00,25.98,26.09,25.95,26.07,349000.0,20.131,20.2163,20.1078,20.2008,349000.0
2009-09-15 10:30:00,26.07,26.13,26.0,26.0,231000.0,20.2008,20.2473,20.1465,20.1465,231000.0
2009-09-15 10:40:00,25.99,26.11,25.98,26.01,204500.0,20.1388,20.2318,20.131,20.1543,204500.0
2009-09-15 10:50:00,26.01,26.14,26.01,26.11,305900.0,20.1543,20.255,20.1543,20.2318,305900.0
2009-09-15 11:00:00,26.12,26.15,25.96,26.03,400700.0,20.2395,20.2628,20.1155,20.1698,400700.0
2009-09-15 11:10:00,26.0,26.05,25.96,26.04,833100.0,20.1465,20.1853,20.1155,20.1775,833100.0
2009-09-15 11:20:00,26.05,26.15,26.05,26.06,398900.0,20.1853,20.2628,20.1853,20.193,398900.0
2009-09-15 11:30:00,26.05,26.09,26.0,26.06,207300.0,20.1853,20.2163,20.1465,20.193,207300.0
2009-09-15 11:40:00,26.06,26.27,26.05,26.27,363900.0,20.193,20.3558,20.1853,20.3558,363900.0
2009-09-15 11:50:00,26.28,26.33,26.21,26.26,425700.0,20.3635,20.4022,20.3093,20.348,425700.0
2009-09-15 12:00:00,26.27,26.35,26.27,26.34,170600.0,20.3558,20.4177,20.3558,20.41,170600.0
2009-09-15 12:10:00,26.34,26.44,26.32,26.42,122700.0,20.41,20.4875,20.3945,20.472,122700.0
2009-09-15 12:20:00,26.43,26.47,26.38,26.45,178200.0,20.4797,20.5107,20.441,20.4952,178200.0
2009-09-15 12:30:00,26.44,26.44,26.37,26.4,178700.0,20.4875,20.4875,20.4332,20.4565,178700.0
2009-09-15 12:40:00,26.4,26.42,26.38,26.41,100300.0,20.4565,20.472,20.441,20.4642,100300.0
2009-09-15 12:50:00,26.4,26.49,26.39,26.48,465600.0,20.4565,20.5262,20.4487,20.5185,465600.0
2009-09-15 13:00:00,26.49,26.61,26.46,26.61,507400.0,20.5262,20.6192,20.503,20.6192,507400.0
2009-09-15 13:10:00,26.6,26.75,26.6,26.72,453400.0,20.6115,20.7277,20.6115,20.7044,453400.0
2009-09-15 13:20:00,26.72,26.8,26.68,26.71,480800.0,20.7044,20.7664,20.6735,20.6967,480800.0
2009-09-15 13:30:00,26.71,26.74,26.65,26.65,190100.0,20.6967,20.7199,20.6502,20.6502,190100.0
2009-09-15 13:40:00,26.66,26.71,26.65,26.68,132400.0,20.658,20.6967,20.6502,20.6735,132400.0
2009-09-15 13:50:00,26.68,26.78,26.67,26.77,184400.0,20.6735,20.7509,20.6657,20.7432,184400.0
2009-09-15 14:00:00,26.77,26.77,26.72,26.75,297800.0,20.7432,20.7432,20.7044,20.7277,297800.0
2009-09-15 14:10:00,26.75,26.77,26.64,26.68,541300.0,20.7277,20.7432,20.6425,20.6735,541300.0
2009-09-15 14:20:00,26.68,26.71,26.63,26.69,371000.0,20.6735,20.6967,20.6347,20.6812,371000.0
2009-09-15 14:30:00,26.69,26.75,26.56,26.59,814800.0,20.6812,20.7277,20.5805,20.6037,814800.0
2009-09-15 14:40:00,26.6,26.61,26.51,26.6,330200.0,20.6115,20.6192,20.5417,20.6115,330200.0
2009-09-15 14:50:00,26.6,26.7,26.59,26.68,166900.0,20.6115,20.689,20.6037,20.6735,166900.0
2009-09-15 15:00:00,26.69,26.71,26.66,26.7,211200.0,20.6812,20.6967,20.658,20.689,211200.0
2009-09-15 15:10:00,26.7,26.74,26.7,26.73,199000.0,20.689,20.7199,20.689,20.7122,199000.0
2009-09-15 15:20:00,26.73,26.85,26.72,26.83,558000.0,20.7122,20.8052,20.7044,20.7897,558000.0
2009-09-15 15:30:00,26.84,26.92,26.81,26.9,866800.0,20.7974,20.8594,20.7742,20.8439,866800.0
2009-09-15 15:40:00,26.9,26.91,26.82,26.9,714000.0,20.8439,20.8517,20.7819,20.8439,714000.0
2009-09-15 15:50:00,26.9,26.99,26.89,26.92,1286600.0,20.8439,20.9137,20.8362,20.8594,1286600.0
2009-09-16 09:30:00,27.3,27.45,27.11,27.36,984500.0,21.1539,21.2701,21.0066,21.2004,984500.0
2009-09-16 09:40:00,27.37,27.52,27.26,27.51,919900.0,21.2081,21.3243,21.1229,21.3166,919900.0
2009-09-16 09:50:00,27.52,27.63,27.49,27.62,829800.0,21.3243,21.4096,21.3011,21.4018,829800.0
2009-09-16 10:00:00,27.61,27.78,27.61,27.77,691100.0,21.3941,21.5258,21.3941,21.5181,691100.0
2009-09-16 10:10:00,27.77,27.98,27.76,27.92,1513900.0,21.5181,21.6808,21.5103,21.6343,1513900.0
2009-09-16 10:20:00,27.92,27.97,27.83,27.93,1245900.0,21.6343,21.673,21.5645,21.642,1245900.0
2009-09-16 10:30:00,27.95,28.28,27.94,28.23,963900.0,21.6575,21.9132,21.6498,21.8745,963900.0
2009-09-16 10:40:00,28.23,28.27,28.17,28.19,484600.0,21.8745,21.9055,21.828,21.8435,484600.0
2009-09-16 10:50:00,28.18,28.36,28.17,28.24,728900.0,21.8358,21.9752,21.828,21.8822,728900.0
2009-09-16 11:00:00,28.24,28.25,27.97,27.97,489600.0,21.8822,21.89,21.673,21.673,489600.0
2009-09-16 11:10:00,27.98,28.02,27.94,28.02,658100.0,21.6808,21.7118,21.6498,21.7118,658100.0
2009-09-16 11:20:00,28.02,28.03,27.85,27.89,446000.0,21.7118,21.7195,21.58,21.611,446000.0
2009-09-16 11:30:00,27.9,28.03,27.89,27.98,425300.0,21.6188,21.7195,21.611,21.6808,425300.0
2009-09-16 11:40:00,27.98,28.05,27.93,28.0,405800.0,21.6808,21.735,21.642,21.6963,405800.0
2009-09-16 11:50:00,28.0,28.09,27.99,28.06,340400.0,21.6963,21.766,21.6885,21.7428,340400.0
2009-09-16 12:00:00,28.06,28.31,28.06,28.27,631100.0,21.7428,21.9365,21.7428,21.9055,631100.0
2009-09-16 12:10:00,28.27,28.27,28.23,28.23,252700.0,21.9055,21.9055,21.8745,21.8745,252700.0
2009-09-16 12:20:00,28.23,28.24,28.1,28.1,198100.0,21.8745,21.8822,21.7738,21.7738,198100.0
2009-09-16 12:30:00,28.11,28.12,28.07,28.08,108600.0,21.7815,21.7893,21.7505,21.7583,108600.0
2009-09-16 12:40:00,28.08,28.12,28.03,28.09,485300.0,21.7583,21.7893,21.7195,21.766,485300.0
2009-09-16 12:50:00,28.08,28.08,27.91,27.96,313600.0,21.7583,21.7583,21.6265,21.6653,313600.0
2009-09-16 13:00:00,27.96,28.05,27.93,27.95,227100.0,21.6653,21.735,21.642,21.6575,227100.0
2009-09-16 13:10:00,27.94,28.02,27.91,27.99,267700.0,21.6498,21.7118,21.6265,21.6885,267700.0
2009-09-16 13:20:00,28.0,28.05,27.94,27.97,356700.0,21.6963,21.735,21.6498,21.673,356700.0
2009-09-16 13:30:00,27.97,28.04,27.95,28.01,325100.0,21.673,21.7273,21.6575,21.704,325100.0
2009-09-16 13:40:00,28.01,28.05,28.0,28.04,383000.0,21.704,21.735,21.6963,21.7273,383000.0
2009-09-16 13:50:00,28.04,28.07,27.88,27.92,865300.0,21.7273,21.7505,21.6033,21.6343,865300.0
2009-09-16 14:00:00,27.92,27.96,27.9,27.91,348400.0,21.6343,21.6653,21.6188,21.6265,348400.0
2009-09-16 14:10:00,27.9,27.91,27.83,27.85,404300.0,21.6188,21.6265,21.5645,21.58,404300.0
2009-09-16 14:20:00,27.85,27.86,27.81,27.83,297100.0,21.58,21.5878,21.5491,21.5645,297100.0
2009-09-16 14:30:00,27.84,27.88,27.81,27.85,379600.0,21.5723,21.6033,21.5491,21.58,379600.0
2009-09-16 14:40:00,27.85,27.91,27.83,27.9,395400.0,21.58,21.6265,21.5645,21.6188,395400.0
2009-09-16 14:50:00,27.89,27.94,27.85,27.86,301900.0,21.611,21.6498,21.58,21.5878,301900.0
2009-09-16 15:00:00,27.86,27.91,27.81,27.86,586200.0,21.5878,21.6265,21.5491,21.5878,586200.0
2009-09-16 15:10:00,27.86,27.94,27.85,27.93,563900.0,21.5878,21.6498,21.58,21.642,563900.0
2009-09-16 15:20:00,27.94,28.0,27.93,27.99,598600.0,21.6498,21.6963,21.642,21.6885,598600.0
2009-09-16 15:30:00,27.98,27.99,27.88,27.98,437600.0,21.6808,21.6885,21.6033,21.6808,437600.0
2009-09-16 15:40:00,27.99,28.07,27.98,28.06,583700.0,21.6885,21.7505,21.6808,21.7428,583700.0
2009-09-16 15:50:00,28.07,28.07,28.01,28.05,915000.0,21.7505,21.7505,21.704,21.735,915000.0
2009-09-17 09:30:00,28.29,28.37,28.11,28.14,729600.0,21.921,21.983,21.7815,21.8048,729600.0
2009-09-17 09:40:00,28.14,28.35,28.04,28.3,1193700.0,21.8048,21.9675,21.7273,21.9287,1193700.0
2009-09-17 09:50:00,28.3,28.39,28.3,28.33,486700.0,21.9287,21.9985,21.9287,21.952,486700.0
2009-09-17 10:00:00,28.34,28.5,28.22,28.29,1082200.0,21.9597,22.0837,21.8667,21.921,1082200.0
2009-09-17 10:10:00,28.28,28.32,28.14,28.25,416000.0,21.9132,21.9442,21.8048,21.89,416000.0
2009-09-17 10:20:00,28.25,28.27,28.03,28.06,530800.0,21.89,21.9055,21.7195,21.7428,530800.0
2009-09-17 10:30:00,28.06,28.22,28.05,28.13,419300.0,21.7428,21.8667,21.735,21.797,419300.0
2009-09-17 10:40:00,28.13,28.16,28.01,28.16,281800.0,21.797,21.8203,21.704,21.8203,281800.0
2009-09-17 10:50:00,28.15,28.18,28.0,28.04,242000.0,21.8125,21.8358,21.6963,21.7273,242000.0
2009-09-17 11:00:00,28.04,28.08,27.99,28.0,322500.0,21.7273,21.7583,21.6885,21.6963,322500.0
2009-09-17 11:10:00,28.01,28.15,28.0,28.14,175600.0,21.704,21.8125,21.6963,21.8048,175600.0
2009-09-17 11:20:00,28.13,28.3,28.13,28.26,336200.0,21.797,21.9287,21.797,21.8977,336200.0
2009-09-17 11:30:00,28.26,28.26,28.09,28.14,215400.0,21.8977,21.8977,21.766,21.8048,215400.0
2009-09-17 11:40:00,28.14,28.22,28.01,28.02,345300.0,21.8048,21.8667,21.704,21.7118,345300.0
2009-09-17 11:50:00,28.01,28.05,27.97,28.02,244200.0,21.704,21.735,21.673,21.7118,244200.0
2009-09-17 12:00:00,28.03,28.07,27.95,27.96,190500.0,21.7195,21.7505,21.6575,21.6653,190500.0
2009-09-17 12:10:00,27.96,27.96,27.83,27.83,257200.0,21.6653,21.6653,21.5645,21.5645,257200.0
2009-09-17 12:20:00,27.83,27.99,27.8,27.94,285400.0,21.5645,21.6885,21.5413,21.6498,285400.0
2009-09-17 12:30:00,27.95,27.95,27.84,27.85,228800.0,21.6575,21.6575,21.5723,21.58,228800.0
2009-09-17 12:40:00,27.85,27.85,27.65,27.69,354100.0,21.58,21.58,21.4251,21.4561,354100.0
2009-09-17 12:50:00,27.69,27.73,27.57,27.59,345000.0,21.4561,21.4871,21.3631,21.3786,345000.0
2009-09-17 13:00:00,27.59,27.68,27.57,27.64,213800.0,21.3786,21.4483,21.3631,21.4173,213800.0
2009-09-17 13:10:00,27.65,27.74,27.64,27.68,204500.0,21.4251,21.4948,21.4173,21.4483,204500.0
2009-09-17 13:20:00,27.68,27.7,27.55,27.64,232300.0,21.4483,21.4638,21.3476,21.4173,232300.0
2009-09-17 13:30:00,27.63,27.83,27.59,27.83,277300.0,21.4096,21.5645,21.3786,21.5645,277300.0
2009-09-17 13:40:00,27.82,27.9,27.76,27.86,277800.0,21.5568,21.6188,21.5103,21.5878,277800.0
2009-09-17 13:50:00,27.85,27.89,27.81,27.86,199800.0,21.58,21.611,21.5491,21.5878,199800.0
2009-09-17 14:00:00,27.86,27.89,27.82,27.87,291500.0,21.5878,21.611,21.5568,21.5955,291500.0
2009-09-17 14:10:00,27.87,27.9,27.8,27.83,285300.0,21.5955,21.6188,21.5413,21.5645,285300.0
2009-09-17 14:20:00,27.83,27.85,27.79,27.81,265800.0,21.5645,21.58,21.5336,21.5491,265800.0
2009-09-17 14:30:00,27.81,27.93,27.81,27.91,284000.0,21.5491,21.642,21.5491,21.6265,284000.0
2009-09-17 14:40:00,27.92,28.01,27.89,27.99,274500.0,21.6343,21.704,21.611,21.6885,274500.0
2009-09-17 14:50:00,27.99,28.03,27.97,27.97,213500.0,21.6885,21.7195,21.673,21.673,213500.0
2009-09-17 15:00:00,27.97,27.98,27.91,27.94,158100.0,21.673,21.6808,21.6265,21.6498,158100.0
2009-09-17 15:10:00,27.93,27.95,27.9,27.92,208600.0,21.642,21.6575,21.6188,21.6343,208600.0
2009-09-17 15:20:00,27.91,27.96,27.86,27.92,266200.0,21.6265,21.6653,21.5878,21.6343,266200.0
2009-09-17 15:30:00,27.92,27.93,27.87,27.88,271600.0,21.6343,21.642,21.5955,21.6033,271600.0
2009-09-17 15:40:00,27.87,27.88,27.75,27.75,489400.0,21.5955,21.6033,21.5026,21.5026,489400.0
2009-09-17 15:50:00,27.76,27.87,27.74,27.87,1573300.0,21.5103,21.5955,21.4948,21.5955,1573300.0
2009-09-18 09:30:00,28.03,28.43,28.03,28.29,1740800.0,21.7195,22.0295,21.7195,21.921,1740800.0
2009-09-18 09:40:00,28.29,28.31,28.05,28.05,466100.0,21.921,21.9365,21.735,21.735,466100.0
2009-09-18 09:50:00,28.05,28.12,27.92,27.93,339500.0,21.735,21.7893,21.6343,21.642,339500.0
2009-09-18 10:00:00,27.93,27.97,27.76,27.84,291700.0,21.642,21.673,21.5103,21.5723,291700.0
2009-09-18 10:10:00,27.84,27.85,27.66,27.69,373100.0,21.5723,21.58,21.4328,21.4561,373100.0
2009-09-18 10:20:00,27.7,27.76,27.66,27.74,260100.0,21.4638,21.5103,21.4328,21.4948,260100.0
2009-09-18 10:30:00,27.75,27.9,27.71,27.79,197200.0,21.5026,21.6188,21.4716,21.5336,197200.0
2009-09-18 10:40:00,27.79,27.84,27.67,27.71,279100.0,21.5336,21.5723,21.4406,21.4716,279100.0
2009-09-18 10:50:00,27.72,27.82,27.67,27.71,290400.0,21.4793,21.5568,21.4406,21.4716,290400.0
2009-09-18 11:00:00,27.7,27.76,27.65,27.66,239800.0,21.4638,21.5103,21.4251,21.4328,239800.0
2009-09-18 11:10:00,27.67,27.76,27.63,27.63,245800.0,21.4406,21.5103,21.4096,21.4096,245800.0
2009-09-18 11:20:00,27.64,27.65,27.51,27.51,256500.0,21.4173,21.4251,21.3166,21.3166,256500.0
2009-09-18 11:30:00,27.53,27.57,27.5,27.57,307500.0,21.3321,21.3631,21.3088,21.3631,307500.0
2009-09-18 11:40:00,27.57,27.64,27.5,27.53,243700.0,21.3631,21.4173,21.3088,21.3321,243700.0
2009-09-18 11:50:00,27.53,27.55,27.45,27.45,309700.0,21.3321,21.3476,21.2701,21.2701,309700.0
2009-09-18 12:00:00,27.45,27.49,27.41,27.46,246500.0,21.2701,21.3011,21.2391,21.2778,246500.0
2009-09-18 12:10:00,27.46,27.66,27.45,27.65,252900.0,21.2778,21.4328,21.2701,21.4251,252900.0
2009-09-18 12:20:00,27.66,27.66,27.59,27.61,152500.0,21.4328,21.4328,21.3786,21.3941,152500.0
2009-09-18 12:30:00,27.61,27.75,27.6,27.75,384900.0,21.3941,21.5026,21.3863,21.5026,384900.0
2009-09-18 12:40:00,27.74,27.79,27.65,27.67,202500.0,21.4948,21.5336,21.4251,21.4406,202500.0
2009-09-18 12:50:00,27.66,27.78,27.62,27.76,239100.0,21.4328,21.5258,21.4018,21.5103,239100.0
2009-09-18 13:00:00,27.77,27.8,27.69,27.76,298800.0,21.5181,21.5413,21.4561,21.5103,298800.0
2009-09-18 13:10:00,27.76,27.78,27.72,27.72,219700.0,21.5103,21.5258,21.4793,21.4793,219700.0
2009-09-18 13:20:00,27.72,27.74,27.66,27.68,240100.0,21.4793,21.4948,21.4328,21.4483,240100.0
2009-09-18 13:30:00,27.68,27.69,27.62,27.68,150500.0,21.4483,21.4561,21.4018,21.4483,150500.0
2009-09-18 13:40:00,27.68,27.83,27.67,27.81,183600.0,21.4483,21.5645,21.4406,21.5491,183600.0
2009-09-18 13:50:00,27.81,27.82,27.73,27.8,115400.0,21.5491,21.5568,21.4871,21.5413,115400.0
2009-09-18 14:00:00,27.8,27.87,27.78,27.82,195000.0,21.5413,21.5955,21.5258,21.5568,195000.0
2009-09-18 14:10:00,27.82,27.86,27.79,27.84,271400.0,21.5568,21.5878,21.5336,21.5723,271400.0
2009-09-18 14:20:00,27.84,27.91,27.81,27.89,275300.0,21.5723,21.6265,21.5491,21.611,275300.0
2009-09-18 14:30:00,27.89,27.9,27.83,27.87,203200.0,21.611,21.6188,21.5645,21.5955,203200.0
2009-09-18 14:40:00,27.87,27.89,27.81,27.88,304700.0,21.5955,21.611,21.5491,21.6033,304700.0
2009-09-18 14:50:00,27.88,27.93,27.84,27.84,316900.0,21.6033,21.642,21.5723,21.5723,316900.0
2009-09-18 15:00:00,27.85,27.94,27.79,27.9,469400.0,21.58,21.6498,21.5336,21.6188,469400.0
2009-09-18 15:10:00,27.91,27.96,27.87,27.94,437800.0,21.6265,21.6653,21.5955,21.6498,437800.0
2009-09-18 15:20:00,27.94,28.02,27.92,28.0,416400.0,21.6498,21.7118,21.6343,21.6963,416400.0
2009-09-18 15:30:00,28.0,28.02,27.93,27.95,376500.0,21.6963,21.7118,21.642,21.6575,376500.0
2009-09-18 15:40:00,27.94,28.06,27.88,28.06,1185500.0,21.6498,21.7428,21.6033,21.7428,1185500.0
2009-09-18 15:50:00,28.06,28.17,28.0,28.1,1911100.0,21.7428,21.828,21.6963,21.7738,1911100.0
2009-09-21 09:30:00,27.27,27.59,27.27,27.55,335400.0,21.1306,21.3786,21.1306,21.3476,335400.0
2009-09-21 09:40:00,27.55,27.74,27.54,27.62,319300.0,21.3476,21.4948,21.3398,21.4018,319300.0
2009-09-21 09:50:00,27.61,27.64,27.32,27.37,228600.0,21.3941,21.4173,21.1694,21.2081,228600.0
2009-09-21 10:00:00,27.36,27.43,27.19,27.23,368000.0,21.2004,21.2546,21.0686,21.0996,368000.0
2009-09-21 10:10:00,27.23,27.31,27.19,27.27,305700.0,21.0996,21.1616,21.0686,21.1306,305700.0
2009-09-21 10:20:00,27.27,27.45,27.25,27.34,286000.0,21.1306,21.2701,21.1151,21.1849,286000.0
2009-09-21 10:30:00,27.34,27.42,27.2,27.27,302200.0,21.1849,21.2469,21.0764,21.1306,302200.0
2009-09-21 10:40:00,27.27,27.49,27.25,27.48,204100.0,21.1306,21.3011,21.1151,21.2933,204100.0
2009-09-21 10:50:00,27.49,27.52,27.47,27.5,184600.0,21.3011,21.3243,21.2856,21.3088,184600.0
2009-09-21 11:00:00,27.49,27.64,27.47,27.63,168900.0,21.3011,21.4173,21.2856,21.4096,168900.0
2009-09-21 11:10:00,27.63,27.7,27.58,27.64,110900.0,21.4096,21.4638,21.3708,21.4173,110900.0
2009-09-21 11:20:00,27.64,27.75,27.63,27.68,108800.0,21.4173,21.5026,21.4096,21.4483,108800.0
2009-09-21 11:30:00,27.68,27.79,27.68,27.75,158800.0,21.4483,21.5336,21.4483,21.5026,158800.0
2009-09-21 11:40:00,27.76,27.76,27.65,27.68,92500.0,21.5103,21.5103,21.4251,21.4483,92500.0
2009-09-21 11:50:00,27.67,27.76,27.65,27.74,87300.0,21.4406,21.5103,21.4251,21.4948,87300.0
2009-09-21 12:00:00,27.74,27.75,27.69,27.73,115700.0,21.4948,21.5026,21.4561,21.4871,115700.0
2009-09-21 12:10:00,27.73,27.84,27.73,27.82,250500.0,21.4871,21.5723,21.4871,21.5568,250500.0
2009-09-21 12:20:00,27.81,27.85,27.8,27.8,206500.0,21.5491,21.58,21.5413,21.5413,206500.0
2009-09-21 12:30:00,27.8,27.83,27.77,27.82,113700.0,21.5413,21.5645,21.5181,21.5568,113700.0
2009-09-21 12:40:00,27.82,27.87,27.75,27.75,137000.0,21.5568,21.5955,21.5026,21.5026,137000.0
2009-09-21 12:50:00,27.75,27.75,27.68,27.7,126000.0,21.5026,21.5026,21.4483,21.4638,126000.0
2009-09-21 13:00:00,27.7,27.7,27.56,27.57,205600.0,21.4638,21.4638,21.3553,21.3631,205600.0
2009-09-21 13:10:00,27.57,27.58,27.52,27.53,223600.0,21.3631,21.3708,21.3243,21.3321,223600.0
2009-09-21 13:20:00,27.53,27.54,27.49,27.51,345900.0,21.3321,21.3398,21.3011,21.3166,345900.0
2009-09-21 13:30:00,27.51,27.51,27.45,27.47,201500.0,21.3166,21.3166,21.2701,21.2856,201500.0
2009-09-21 13:40:00,27.47,27.48,27.45,27.46,265100.0,21.2856,21.2933,21.2701,21.2778,265100.0
2009-09-21 13:50:00,27.47,27.49,27.4,27.45,249200.0,21.2856,21.3011,21.2314,21.2701,249200.0
2009-09-21 14:00:00,27.45,27.53,27.45,27.45,169700.0,21.2701,21.3321,21.2701,21.2701,169700.0
2009-09-21 14:10:00,27.45,27.47,27.39,27.44,266800.0,21.2701,21.2856,21.2236,21.2624,266800.0
2009-09-21 14:20:00,27.44,27.49,27.43,27.46,176100.0,21.2624,21.3011,21.2546,21.2778,176100.0
2009-09-21 14:30:00,27.47,27.55,27.45,27.52,253200.0,21.2856,21.3476,21.2701,21.3243,253200.0
2009-09-21 14:40:00,27.51,27.57,27.48,27.57,139300.0,21.3166,21.3631,21.2933,21.3631,139300.0
2009-09-21 14:50:00,27.57,27.59,27.52,27.53,113700.0,21.3631,21.3786,21.3243,21.3321,113700.0
2009-09-21 15:00:00,27.52,27.57,27.52,27.57,91300.0,21.3243,21.3631,21.3243,21.3631,91300.0
2009-09-21 15:10:00,27.57,27.67,27.51,27.66,431700.0,21.3631,21.4406,21.3166,21.4328,431700.0
2009-09-21 15:20:00,27.66,27.66,27.58,27.61,208700.0,21.4328,21.4328,21.3708,21.3941,208700.0
2009-09-21 15:30:00,27.6,27.61,27.4,27.4,519000.0,21.3863,21.3941,21.2314,21.2314,519000.0
2009-09-21 15:40:00,27.39,27.41,27.34,27.35,315400.0,21.2236,21.2391,21.1849,21.1926,315400.0
2009-09-21 15:50:00,27.34,27.5,27.33,27.49,693500.0,21.1849,21.3088,21.1771,21.3011,693500.0
2009-09-22 09:30:00,27.8,27.9,27.63,27.81,518600.0,21.5413,21.6188,21.4096,21.5491,518600.0
2009-09-22 09:40:00,27.8,27.99,27.77,27.91,334800.0,21.5413,21.6885,21.5181,21.6265,334800.0
2009-09-22 09:50:00,27.91,28.0,27.87,27.9,215200.0,21.6265,21.6963,21.5955,21.6188,215200.0
2009-09-22 10:00:00,27.91,28.02,27.81,28.01,255300.0,21.6265,21.7118,21.5491,21.704,255300.0
2009-09-22 10:10:00,28.02,28.02,27.89,27.96,307900.0,21.7118,21.7118,21.611,21.6653,307900.0
2009-09-22 10:20:00,27.96,28.05,27.94,27.98,261700.0,21.6653,21.735,21.6498,21.6808,261700.0
2009-09-22 10:30:00,27.98,27.98,27.77,27.86,237200.0,21.6808,21.6808,21.5181,21.5878,237200.0
2009-09-22 10:40:00,27.86,27.99,27.85,27.99,189000.0,21.5878,21.6885,21.58,21.6885,189000.0
2009-09-22 10:50:00,27.98,28.09,27.96,28.04,132900.0,21.6808,21.766,21.6653,21.7273,132900.0
2009-09-22 11:00:00,28.04,28.07,28.02,28.05,197700.0,21.7273,21.7505,21.7118,21.735,197700.0
2009-09-22 11:10:00,28.05,28.08,28.03,28.06,199600.0,21.735,21.7583,21.7195,21.7428,199600.0
2009-09-22 11:20:00,28.06,28.08,28.01,28.01,141900.0,21.7428,21.7583,21.704,21.704,141900.0
2009-09-22 11:30:00,28.02,28.05,27.97,28.02,240500.0,21.7118,21.735,21.673,21.7118,240500.0
2009-09-22 11:40:00,28.01,28.14,28.01,28.1,188300.0,21.704,21.8048,21.704,21.7738,188300.0
2009-09-22 11:50:00,28.1,28.16,28.09,28.15,91000.0,21.7738,21.8203,21.766,21.8125,91000.0
2009-09-22 12:00:00,28.16,28.2,28.14,28.18,197000.0,21.8203,21.8513,21.8048,21.8358,197000.0
2009-09-22 12:10:00,28.17,28.2,28.16,28.2,205700.0,21.828,21.8513,21.8203,21.8513,205700.0
2009-09-22 12:20:00,28.2,28.24,28.17,28.22,190700.0,21.8513,21.8822,21.828,21.8667,190700.0
2009-09-22 12:30:00,28.22,28.23,28.14,28.14,131800.0,21.8667,21.8745,21.8048,21.8048,131800.0
2009-09-22 12:40:00,28.14,28.17,28.1,28.1,136500.0,21.8048,21.828,21.7738,21.7738,136500.0
2009-09-22 12:50:00,28.11,28.19,28.11,28.18,145600.0,21.7815,21.8435,21.7815,21.8358,145600.0
2009-09-22 13:00:00,28.19,28.23,28.13,28.15,143000.0,21.8435,21.8745,21.797,21.8125,143000.0
2009-09-22 13:10:00,28.15,28.17,28.08,28.12,191700.0,21.8125,21.828,21.7583,21.7893,191700.0
2009-09-22 13:20:00,28.11,28.13,28.05,28.07,138100.0,21.7815,21.797,21.735,21.7505,138100.0
2009-09-22 13:30:00,28.08,28.12,28.05,28.06,104600.0,21.7583,21.7893,21.735,21.7428,104600.0
2009-09-22 13:40:00,28.06,28.14,28.04,28.13,135300.0,21.7428,21.8048,21.7273,21.797,135300.0
2009-09-22 13:50:00,28.13,28.15,28.1,28.14,163700.0,21.797,21.8125,21.7738,21.8048,163700.0
2009-09-22 14:00:00,28.14,28.19,28.14,28.17,195200.0,21.8048,21.8435,21.8048,21.828,195200.0
2009-09-22 14:10:00,28.17,28.19,28.16,28.18,93700.0,21.828,21.8435,21.8203,21.8358,93700.0
2009-09-22 14:20:00,28.18,28.23,28.16,28.19,124500.0,21.8358,21.8745,21.8203,21.8435,124500.0
2009-09-22 14:30:00,28.2,28.22,28.16,28.18,117300.0,21.8513,21.8667,21.8203,21.8358,117300.0
2009-09-22 14:40:00,28.18,28.24,28.18,28.21,208300.0,21.8358,21.8822,21.8358,21.859,208300.0
2009-09-22 14:50:00,28.21,28.32,28.21,28.32,276700.0,21.859,21.9442,21.859,21.9442,276700.0
2009-09-22 15:00:00,28.32,28.35,28.24,28.26,185900.0,21.9442,21.9675,21.8822,21.8977,185900.0
2009-09-22 15:10:00,28.25,28.31,28.21,28.3,231100.0,21.89,21.9365,21.859,21.9287,231100.0
2009-09-22 15:20:00,28.3,28.33,28.27,28.27,194500.0,21.9287,21.952,21.9055,21.9055,194500.0
2009-09-22 15:30:00,28.28,28.3,28.27,28.28,231100.0,21.9132,21.9287,21.9055,21.9132,231100.0
2009-09-22 15:40:00,28.29,28.35,28.28,28.34,396600.0,21.921,21.9675,21.9132,21.9597,396600.0
2009-09-22 15:50:00,28.34,28.35,28.29,28.29,705000.0,21.9597,21.9675,21.921,21.921,705000.0
2009-09-23 09:30:00,28.46,28.52,28.23,28.43,346800.0,22.0527,22.0992,21.8745,22.0295,346800.0
2009-09-23 09:40:00,28.43,28.58,28.41,28.51,363800.0,22.0295,22.1457,22.014,22.0915,363800.0
2009-09-23 09:50:00,28.51,28.54,28.12,28.17,293900.0,22.0915,22.1147,21.7893,21.828,293900.0
2009-09-23 10:00:00,28.17,28.17,28.01,28.09,272900.0,21.828,21.828,21.704,21.766,272900.0
2009-09-23 10:10:00,28.08,28.12,27.97,28.09,201600.0,21.7583,21.7893,21.673,21.766,201600.0
2009-09-23 10:20:00,28.09,28.09,27.94,27.99,148200.0,21.766,21.766,21.6498,21.6885,148200.0
2009-09-23 10:30:00,27.98,27.99,27.46,27.47,746600.0,21.6808,21.6885,21.2778,21.2856,746600.0
2009-09-23 10:40:00,27.47,27.61,27.42,27.61,413100.0,21.2856,21.3941,21.2469,21.3941,413100.0
2009-09-23 10:50:00,27.6,27.69,27.57,27.68,198700.0,21.3863,21.4561,21.3631,21.4483,198700.0
2009-09-23 11:00:00,27.66,27.71,27.53,27.56,216600.0,21.4328,21.4716,21.3321,21.3553,216600.0
2009-09-23 11:10:00,27.56,27.56,27.37,27.48,242200.0,21.3553,21.3553,21.2081,21.2933,242200.0
2009-09-23 11:20:00,27.47,27.63,27.46,27.61,171400.0,21.2856,21.4096,21.2778,21.3941,171400.0
2009-09-23 11:30:00,27.61,27.64,27.54,27.58,161900.0,21.3941,21.4173,21.3398,21.3708,161900.0
2009-09-23 11:40:00,27.58,27.65,27.52,27.64,126900.0,21.3708,21.4251,21.3243,21.4173,126900.0
2009-09-23 11:50:00,27.64,27.74,27.64,27.74,113600.0,21.4173,21.4948,21.4173,21.4948,113600.0
2009-09-23 12:00:00,27.73,27.81,27.7,27.75,173100.0,21.4871,21.5491,21.4638,21.5026,173100.0
2009-09-23 12:10:00,27.75,27.75,27.36,27.65,690200.0,21.5026,21.5026,21.2004,21.4251,690200.0
2009-09-23 12:20:00,27.65,27.69,27.62,27.69,122300.0,21.4251,21.4561,21.4018,21.4561,122300.0
2009-09-23 12:30:00,27.69,27.81,27.68,27.74,217400.0,21.4561,21.5491,21.4483,21.4948,217400.0
2009-09-23 12:40:00,27.74,27.81,27.71,27.81,95800.0,21.4948,21.5491,21.4716,21.5491,95800.0
2009-09-23 12:50:00,27.81,27.81,27.76,27.8,69600.0,21.5491,21.5491,21.5103,21.5413,69600.0
2009-09-23 13:00:00,27.8,27.8,27.75,27.76,60100.0,21.5413,21.5413,21.5026,21.5103,60100.0
2009-09-23 13:10:00,27.76,27.85,27.75,27.85,104500.0,21.5103,21.58,21.5026,21.58,104500.0
2009-09-23 13:20:00,27.85,27.85,27.76,27.76,84600.0,21.58,21.58,21.5103,21.5103,84600.0
2009-09-23 13:30:00,27.76,27.79,27.72,27.74,89200.0,21.5103,21.5336,21.4793,21.4948,89200.0
2009-09-23 13:40:00,27.75,27.81,27.74,27.77,76300.0,21.5026,21.5491,21.4948,21.5181,76300.0
2009-09-23 13:50:00,27.77,27.79,27.72,27.78,70400.0,21.5181,21.5336,21.4793,21.5258,70400.0
2009-09-23 14:00:00,27.79,27.79,27.75,27.77,70400.0,21.5336,21.5336,21.5026,21.5181,70400.0
2009-09-23 14:10:00,27.76,27.99,27.66,27.94,260700.0,21.5103,21.6885,21.4328,21.6498,260700.0
2009-09-23 14:20:00,27.95,28.0,27.86,27.99,222300.0,21.6575,21.6963,21.5878,21.6885,222300.0
2009-09-23 14:30:00,27.98,28.14,27.94,28.05,332300.0,21.6808,21.8048,21.6498,21.735,332300.0
2009-09-23 14:40:00,28.06,28.09,27.96,28.0,208200.0,21.7428,21.766,21.6653,21.6963,208200.0
2009-09-23 14:50:00,28.01,28.03,27.79,27.83,266800.0,21.704,21.7195,21.5336,21.5645,266800.0
2009-09-23 15:00:00,27.84,27.96,27.83,27.93,231000.0,21.5723,21.6653,21.5645,21.642,231000.0
2009-09-23 15:10:00,27.94,27.94,27.68,27.75,345800.0,21.6498,21.6498,21.4483,21.5026,345800.0
2009-09-23 15:20:00,27.75,27.78,27.62,27.67,293100.0,21.5026,21.5258,21.4018,21.4406,293100.0
2009-09-23 15:30:00,27.67,27.71,27.56,27.67,453900.0,21.4406,21.4716,21.3553,21.4406,453900.0
2009-09-23 15:40:00,27.66,27.69,27.52,27.58,486400.0,21.4328,21.4561,21.3243,21.3708,486400.0
2009-09-23 15:50:00,27.58,27.59,27.33,27.39,1184100.0,21.3708,21.3786,21.1771,21.2236,1184100.0
2009-09-24 09:30:00,27.42,27.49,27.19,27.3,486800.0,21.2469,21.3011,21.0686,21.1539,486800.0
2009-09-24 09:40:00,27.3,27.41,27.15,27.34,472200.0,21.1539,21.2391,21.0376,21.1849,472200.0
2009-09-24 09:50:00,27.34,27.44,27.19,27.27,409800.0,21.1849,21.2624,21.0686,21.1306,409800.0
2009-09-24 10:00:00,27.27,27.31,26.83,26.9,524300.0,21.1306,21.1616,20.7897,20.8439,524300.0
2009-09-24 10:10:00,26.9,26.96,26.6,26.67,561800.0,20.8439,20.8904,20.6115,20.6657,561800.0
2009-09-24 10:20:00,26.67,26.76,26.59,26.69,526800.0,20.6657,20.7354,20.6037,20.6812,526800.0
2009-09-24 10:30:00,26.69,26.81,26.61,26.67,331700.0,20.6812,20.7742,20.6192,20.6657,331700.0
2009-09-24 10:40:00,26.68,26.82,26.57,26.79,374500.0,20.6735,20.7819,20.5882,20.7587,374500.0
2009-09-24 10:50:00,26.79,26.93,26.71,26.84,544200.0,20.7587,20.8672,20.6967,20.7974,544200.0
2009-09-24 11:00:00,26.83,26.83,26.75,26.8,236300.0,20.7897,20.7897,20.7277,20.7664,236300.0
2009-09-24 11:10:00,26.8,26.88,26.75,26.81,224900.0,20.7664,20.8284,20.7277,20.7742,224900.0
2009-09-24 11:20:00,26.81,26.82,26.64,26.75,164700.0,20.7742,20.7819,20.6425,20.7277,164700.0
2009-09-24 11:30:00,26.75,26.79,26.67,26.71,154800.0,20.7277,20.7587,20.6657,20.6967,154800.0
2009-09-24 11:40:00,26.71,26.86,26.7,26.82,156800.0,20.6967,20.8129,20.689,20.7819,156800.0
2009-09-24 11:50:00,26.82,26.85,26.68,26.78,195200.0,20.7819,20.8052,20.6735,20.7509,195200.0
2009-09-24 12:00:00,26.77,26.84,26.75,26.78,152500.0,20.7432,20.7974,20.7277,20.7509,152500.0
2009-09-24 12:10:00,26.78,26.82,26.73,26.81,119000.0,20.7509,20.7819,20.7122,20.7742,119000.0
2009-09-24 12:20:00,26.8,26.86,26.71,26.77,123600.0,20.7664,20.8129,20.6967,20.7432,123600.0
2009-09-24 12:30:00,26.77,26.82,26.7,26.8,98400.0,20.7432,20.7819,20.689,20.7664,98400.0
2009-09-24 12:40:00,26.81,26.86,26.8,26.85,66900.0,20.7742,20.8129,20.7664,20.8052,66900.0
2009-09-24 12:50:00,26.85,26.92,26.73,26.74,96000.0,20.8052,20.8594,20.7122,20.7199,96000.0
2009-09-24 13:00:00,26.74,26.92,26.74,26.9,144500.0,20.7199,20.8594,20.7199,20.8439,144500.0
2009-09-24 13:10:00,26.89,26.92,26.78,26.78,116300.0,20.8362,20.8594,20.7509,20.7509,116300.0
2009-09-24 13:20:00,26.77,26.87,26.76,26.87,118700.0,20.7432,20.8207,20.7354,20.8207,118700.0
2009-09-24 13:30:00,26.87,26.96,26.85,26.89,117200.0,20.8207,20.8904,20.8052,20.8362,117200.0
2009-09-24 13:40:00,26.88,26.89,26.77,26.86,171800.0,20.8284,20.8362,20.7432,20.8129,171800.0
2009-09-24 13:50:00,26.86,26.89,26.8,26.87,160600.0,20.8129,20.8362,20.7664,20.8207,160600.0
2009-09-24 14:00:00,26.87,26.89,26.76,26.76,135300.0,20.8207,20.8362,20.7354,20.7354,135300.0
2009-09-24 14:10:00,26.77,26.82,26.74,26.79,156700.0,20.7432,20.7819,20.7199,20.7587,156700.0
2009-09-24 14:20:00,26.8,26.82,26.68,26.79,216300.0,20.7664,20.7819,20.6735,20.7587,216300.0
2009-09-24 14:30:00,26.8,26.85,26.72,26.81,388500.0,20.7664,20.8052,20.7044,20.7742,388500.0
2009-09-24 14:40:00,26.8,26.81,26.69,26.74,343100.0,20.7664,20.7742,20.6812,20.7199,343100.0
2009-09-24 14:50:00,26.74,26.87,26.72,26.84,239900.0,20.7199,20.8207,20.7044,20.7974,239900.0
2009-09-24 15:00:00,26.84,26.87,26.77,26.83,266200.0,20.7974,20.8207,20.7432,20.7897,266200.0
2009-09-24 15:10:00,26.84,26.94,26.81,26.86,207800.0,20.7974,20.8749,20.7742,20.8129,207800.0
2009-09-24 15:20:00,26.86,26.9,26.8,26.85,371600.0,20.8129,20.8439,20.7664,20.8052,371600.0
2009-09-24 15:30:00,26.85,26.91,26.78,26.8,371600.0,20.8052,20.8517,20.7509,20.7664,371600.0
2009-09-24 15:40:00,26.79,26.88,26.76,26.8,408700.0,20.7587,20.8284,20.7354,20.7664,408700.0
2009-09-24 15:50:00,26.8,26.87,26.71,26.74,1026600.0,20.7664,20.8207,20.6967,20.7199,1026600.0
2009-09-25 09:30:00,26.42,26.71,26.4,26.59,506900.0,20.472,20.6967,20.4565,20.6037,506900.0
2009-09-25 09:40:00,26.6,26.85,26.42,26.7,425400.0,20.6115,20.8052,20.472,20.689,425400.0
2009-09-25 09:50:00,26.76,26.94,26.69,26.84,333100.0,20.7354,20.8749,20.6812,20.7974,333100.0
2009-09-25 10:00:00,26.83,26.97,26.7,26.95,351400.0,20.7897,20.8982,20.689,20.8827,351400.0
2009-09-25 10:10:00,26.95,26.96,26.82,26.93,245100.0,20.8827,20.8904,20.7819,20.8672,245100.0
2009-09-25 10:20:00,26.92,26.98,26.84,26.9,334900.0,20.8594,20.9059,20.7974,20.8439,334900.0
2009-09-25 10:30:00,26.9,26.96,26.77,26.77,331000.0,20.8439,20.8904,20.7432,20.7432,331000.0
2009-09-25 10:40:00,26.76,26.82,26.7,26.71,384800.0,20.7354,20.7819,20.689,20.6967,384800.0
2009-09-25 10:50:00,26.74,26.83,26.65,26.74,346700.0,20.7199,20.7897,20.6502,20.7199,346700.0
2009-09-25 11:00:00,26.74,26.79,26.65,26.73,271400.0,20.7199,20.7587,20.6502,20.7122,271400.0
2009-09-25 11:10:00,26.72,26.72,26.58,26.63,173900.0,20.7044,20.7044,20.596,20.6347,173900.0
2009-09-25 11:20:00,26.62,26.68,26.57,26.66,215400.0,20.627,20.6735,20.5882,20.658,215400.0
2009-09-25 11:30:00,26.66,26.67,26.53,26.66,259700.0,20.658,20.6657,20.5572,20.658,259700.0
2009-09-25 11:40:00,26.65,26.73,26.61,26.62,273000.0,20.6502,20.7122,20.6192,20.627,273000.0
2009-09-25 11:50:00,26.61,26.65,26.49,26.51,222300.0,20.6192,20.6502,20.5262,20.5417,222300.0
2009-09-25 12:00:00,26.5,26.52,26.42,26.47,285700.0,20.534,20.5495,20.472,20.5107,285700.0
2009-09-25 12:10:00,26.47,26.48,26.26,26.33,218600.0,20.5107,20.5185,20.348,20.4022,218600.0
2009-09-25 12:20:00,26.33,26.35,26.24,26.31,306200.0,20.4022,20.4177,20.3325,20.3868,306200.0
2009-09-25 12:30:00,26.31,26.37,26.26,26.27,200300.0,20.3868,20.4332,20.348,20.3558,200300.0
2009-09-25 12:40:00,26.26,26.35,26.24,26.35,194500.0,20.348,20.4177,20.3325,20.4177,194500.0
2009-09-25 12:50:00,26.35,26.4,26.26,26.27,205300.0,20.4177,20.4565,20.348,20.3558,205300.0
2009-09-25 13:00:00,26.27,26.28,26.21,26.23,183400.0,20.3558,20.3635,20.3093,20.3248,183400.0
2009-09-25 13:10:00,26.23,26.34,26.19,26.34,255700.0,20.3248,20.41,20.2938,20.41,255700.0
2009-09-25 13:20:00,26.34,26.42,26.26,26.39,326500.0,20.41,20.472,20.348,20.4487,326500.0
2009-09-25 13:30:00,26.4,26.44,26.36,26.4,258100.0,20.4565,20.4875,20.4255,20.4565,258100.0
2009-09-25 13:40:00,26.41,26.51,26.41,26.5,143400.0,20.4642,20.5417,20.4642,20.534,143400.0
2009-09-25 13:50:00,26.51,26.61,26.49,26.61,259400.0,20.5417,20.6192,20.5262,20.6192,259400.0
2009-09-25 14:00:00,26.61,26.68,26.56,26.66,233200.0,20.6192,20.6735,20.5805,20.658,233200.0
2009-09-25 14:10:00,26.67,26.69,26.6,26.61,173900.0,20.6657,20.6812,20.6115,20.6192,173900.0
2009-09-25 14:20:00,26.61,26.64,26.59,26.63,182500.0,20.6192,20.6425,20.6037,20.6347,182500.0
2009-09-25 14:30:00,26.62,26.66,26.6,26.66,287800.0,20.627,20.658,20.6115,20.658,287800.0
2009-09-25 14:40:00,26.66,26.77,26.62,26.73,251900.0,20.658,20.7432,20.627,20.7122,251900.0
2009-09-25 14:50:00,26.72,26.84,26.71,26.81,163800.0,20.7044,20.7974,20.6967,20.7742,163800.0
2009-09-25 15:00:00,26.81,26.82,26.75,26.76,199700.0,20.7742,20.7819,20.7277,20.7354,199700.0
2009-09-25 15:10:00,26.77,26.78,26.69,26.73,273300.0,20.7432,20.7509,20.6812,20.7122,273300.0
2009-09-25 15:20:00,26.74,26.83,26.73,26.81,191500.0,20.7199,20.7897,20.7122,20.7742,191500.0
2009-09-25 15:30:00,26.81,26.83,26.73,26.75,253600.0,20.7742,20.7897,20.7122,20.7277,253600.0
2009-09-25 15:40:00,26.75,26.8,26.66,26.77,443700.0,20.7277,20.7664,20.658,20.7432,443700.0
2009-09-25 15:50:00,26.78,26.83,26.74,26.75,714500.0,20.7509,20.7897,20.7199,20.7277,714500.0
2009-09-28 09:30:00,26.82,26.93,26.65,26.69,316900.0,20.7819,20.8672,20.6502,20.6812,316900.0
2009-09-28 09:40:00,26.68,26.91,26.63,26.85,209200.0,20.6735,20.8517,20.6347,20.8052,209200.0
2009-09-28 09:50:00,26.87,26.96,26.81,26.89,184400.0,20.8207,20.8904,20.7742,20.8362,184400.0
2009-09-28 10:00:00,26.9,27.19,26.9,27.18,382500.0,20.8439,21.0686,20.8439,21.0609,382500.0
2009-09-28 10:10:00,27.17,27.23,27.09,27.14,145900.0,21.0531,21.0996,20.9911,21.0299,145900.0
2009-09-28 10:20:00,27.14,27.16,27.06,27.09,154900.0,21.0299,21.0454,20.9679,20.9911,154900.0
2009-09-28 10:30:00,27.09,27.26,27.08,27.19,263100.0,20.9911,21.1229,20.9834,21.0686,263100.0
2009-09-28 10:40:00,27.19,27.19,27.11,27.14,159700.0,21.0686,21.0686,21.0066,21.0299,159700.0
2009-09-28 10:50:00,27.14,27.14,27.03,27.03,157400.0,21.0299,21.0299,20.9447,20.9447,157400.0
2009-09-28 11:00:00,27.04,27.18,27.03,27.14,299100.0,20.9524,21.0609,20.9447,21.0299,299100.0
2009-09-28 11:10:00,27.14,27.16,27.07,27.07,114500.0,21.0299,21.0454,20.9757,20.9757,114500.0
2009-09-28 11:20:00,27.08,27.22,27.07,27.21,196500.0,20.9834,21.0919,20.9757,21.0841,196500.0
2009-09-28 11:30:00,27.21,27.28,27.19,27.26,146600.0,21.0841,21.1384,21.0686,21.1229,146600.0
2009-09-28 11:40:00,27.25,27.3,27.19,27.24,120800.0,21.1151,21.1539,21.0686,21.1074,120800.0
2009-09-28 11:50:00,27.24,27.28,27.22,27.26,134600.0,21.1074,21.1384,21.0919,21.1229,134600.0
2009-09-28 12:00:00,27.27,27.38,27.25,27.33,143100.0,21.1306,21.2159,21.1151,21.1771,143100.0
2009-09-28 12:10:00,27.33,27.34,27.25,27.27,89500.0,21.1771,21.1849,21.1151,21.1306,89500.0
2009-09-28 12:20:00,27.26,27.32,27.25,27.31,108000.0,21.1229,21.1694,21.1151,21.1616,108000.0
2009-09-28 12:30:00,27.31,27.32,27.28,27.29,117100.0,21.1616,21.1694,21.1384,21.1461,117100.0
2009-09-28 12:40:00,27.29,27.3,27.24,27.24,126800.0,21.1461,21.1539,21.1074,21.1074,126800.0
2009-09-28 12:50:00,27.24,27.25,27.16,27.2,119200.0,21.1074,21.1151,21.0454,21.0764,119200.0
2009-09-28 13:00:00,27.2,27.24,27.17,27.23,94200.0,21.0764,21.1074,21.0531,21.0996,94200.0
2009-09-28 13:10:00,27.23,27.31,27.22,27.29,129100.0,21.0996,21.1616,21.0919,21.1461,129100.0
2009-09-28 13:20:00,27.29,27.32,27.26,27.32,97400.0,21.1461,21.1694,21.1229,21.1694,97400.0
2009-09-28 13:30:00,27.31,27.34,27.27,27.28,94900.0,21.1616,21.1849,21.1306,21.1384,94900.0
2009-09-28 13:40:00,27.27,27.33,27.27,27.3,124000.0,21.1306,21.1771,21.1306,21.1539,124000.0
2009-09-28 13:50:00,27.3,27.3,27.18,27.19,208600.0,21.1539,21.1539,21.0609,21.0686,208600.0
2009-09-28 14:00:00,27.19,27.32,27.18,27.18,225800.0,21.0686,21.1694,21.0609,21.0609,225800.0
2009-09-28 14:10:00,27.18,27.23,27.14,27.22,97100.0,21.0609,21.0996,21.0299,21.0919,97100.0
2009-09-28 14:20:00,27.21,27.23,27.15,27.21,182000.0,21.0841,21.0996,21.0376,21.0841,182000.0
2009-09-28 14:30:00,27.22,27.22,27.13,27.14,153400.0,21.0919,21.0919,21.0221,21.0299,153400.0
2009-09-28 14:40:00,27.16,27.21,27.14,27.17,90100.0,21.0454,21.0841,21.0299,21.0531,90100.0
2009-09-28 14:50:00,27.17,27.19,27.11,27.13,140500.0,21.0531,21.0686,21.0066,21.0221,140500.0
2009-09-28 15:00:00,27.13,27.2,27.12,27.19,89400.0,21.0221,21.0764,21.0144,21.0686,89400.0
2009-09-28 15:10:00,27.2,27.21,27.14,27.18,142100.0,21.0764,21.0841,21.0299,21.0609,142100.0
2009-09-28 15:20:00,27.19,27.27,27.18,27.24,171800.0,21.0686,21.1306,21.0609,21.1074,171800.0
2009-09-28 15:30:00,27.24,27.26,27.19,27.2,284000.0,21.1074,21.1229,21.0686,21.0764,284000.0
2009-09-28 15:40:00,27.2,27.26,27.19,27.2,331900.0,21.0764,21.1229,21.0686,21.0764,331900.0
2009-09-28 15:50:00,27.19,27.27,27.19,27.24,535300.0,21.0686,21.1306,21.0686,21.1074,535300.0
2009-09-29 09:30:00,27.16,27.36,27.0,27.32,315000.0,21.0454,21.2004,20.9214,21.1694,315000.0
2009-09-29 09:40:00,27.32,27.46,27.06,27.06,208300.0,21.1694,21.2778,20.9679,20.9679,208300.0
2009-09-29 09:50:00,27.07,27.21,27.07,27.13,237700.0,20.9757,21.0841,20.9757,21.0221,237700.0
2009-09-29 10:00:00,27.12,27.12,26.89,27.05,474100.0,21.0144,21.0144,20.8362,20.9602,474100.0
2009-09-29 10:10:00,27.04,27.16,26.96,27.08,258400.0,20.9524,21.0454,20.8904,20.9834,258400.0
2009-09-29 10:20:00,27.08,27.23,27.06,27.2,258300.0,20.9834,21.0996,20.9679,21.0764,258300.0
2009-09-29 10:30:00,27.2,27.33,27.1,27.29,314700.0,21.0764,21.1771,20.9989,21.1461,314700.0
2009-09-29 10:40:00,27.29,27.34,27.17,27.26,225600.0,21.1461,21.1849,21.0531,21.1229,225600.0
2009-09-29 10:50:00,27.26,27.3,27.16,27.17,173800.0,21.1229,21.1539,21.0454,21.0531,173800.0
2009-09-29 11:00:00,27.17,27.19,27.1,27.14,162100.0,21.0531,21.0686,20.9989,21.0299,162100.0
2009-09-29 11:10:00,27.14,27.17,27.05,27.14,130700.0,21.0299,21.0531,20.9602,21.0299,130700.0
2009-09-29 11:20:00,27.14,27.19,27.1,27.14,220400.0,21.0299,21.0686,20.9989,21.0299,220400.0
2009-09-29 11:30:00,27.15,27.16,27.12,27.12,164100.0,21.0376,21.0454,21.0144,21.0144,164100.0
2009-09-29 11:40:00,27.12,27.15,26.99,27.08,251700.0,21.0144,21.0376,20.9137,20.9834,251700.0
2009-09-29 11:50:00,27.08,27.1,27.02,27.03,172100.0,20.9834,20.9989,20.9369,20.9447,172100.0
2009-09-29 12:00:00,27.04,27.09,27.03,27.07,172600.0,20.9524,20.9911,20.9447,20.9757,172600.0
2009-09-29 12:10:00,27.07,27.14,27.04,27.07,169200.0,20.9757,21.0299,20.9524,20.9757,169200.0
2009-09-29 12:20:00,27.07,27.09,26.99,27.04,137000.0,20.9757,20.9911,20.9137,20.9524,137000.0
2009-09-29 12:30:00,27.03,27.09,27.03,27.07,84300.0,20.9447,20.9911,20.9447,20.9757,84300.0
2009-09-29 12:40:00,27.08,27.16,27.06,27.14,93400.0,20.9834,21.0454,20.9679,21.0299,93400.0
2009-09-29 12:50:00,27.14,27.18,27.11,27.18,79600.0,21.0299,21.0609,21.0066,21.0609,79600.0
2009-09-29 13:00:00,27.18,27.25,27.18,27.2,116900.0,21.0609,21.1151,21.0609,21.0764,116900.0
2009-09-29 13:10:00,27.2,27.3,27.19,27.27,272000.0,21.0764,21.1539,21.0686,21.1306,272000.0
2009-09-29 13:20:00,27.28,27.28,27.22,27.27,121800.0,21.1384,21.1384,21.0919,21.1306,121800.0
2009-09-29 13:30:00,27.27,27.3,27.24,27.25,148100.0,21.1306,21.1539,21.1074,21.1151,148100.0
2009-09-29 13:40:00,27.25,27.39,27.22,27.39,226300.0,21.1151,21.2236,21.0919,21.2236,226300.0
2009-09-29 13:50:00,27.39,27.55,27.38,27.54,218200.0,21.2236,21.3476,21.2159,21.3398,218200.0
2009-09-29 14:00:00,27.54,27.55,27.38,27.38,237300.0,21.3398,21.3476,21.2159,21.2159,237300.0
2009-09-29 14:10:00,27.38,27.4,27.35,27.4,149600.0,21.2159,21.2314,21.1926,21.2314,149600.0
2009-09-29 14:20:00,27.4,27.42,27.31,27.35,270500.0,21.2314,21.2469,21.1616,21.1926,270500.0
2009-09-29 14:30:00,27.35,27.36,27.23,27.23,182200.0,21.1926,21.2004,21.0996,21.0996,182200.0
2009-09-29 14:40:00,27.23,27.33,27.22,27.3,159200.0,21.0996,21.1771,21.0919,21.1539,159200.0
2009-09-29 14:50:00,27.3,27.34,27.29,27.31,213500.0,21.1539,21.1849,21.1461,21.1616,213500.0
2009-09-29 15:00:00,27.31,27.33,27.3,27.31,134200.0,21.1616,21.1771,21.1539,21.1616,134200.0
2009-09-29 15:10:00,27.31,27.36,27.28,27.33,176700.0,21.1616,21.2004,21.1384,21.1771,176700.0
2009-09-29 15:20:00,27.34,27.39,27.29,27.31,207900.0,21.1849,21.2236,21.1461,21.1616,207900.0
2009-09-29 15:30:00,27.3,27.38,27.27,27.37,264400.0,21.1539,21.2159,21.1306,21.2081,264400.0
2009-09-29 15:40:00,27.36,27.38,27.31,27.33,390300.0,21.2004,21.2159,21.1616,21.1771,390300.0
2009-09-29 15:50:00,27.33,27.34,27.26,27.29,816000.0,21.1771,21.1849,21.1229,21.1461,816000.0
2009-09-30 09:30:00,27.47,27.51,27.23,27.34,359200.0,21.2856,21.3166,21.0996,21.1849,359200.0
2009-09-30 09:40:00,27.33,27.37,26.88,26.88,523900.0,21.1771,21.2081,20.8284,20.8284,523900.0
2009-09-30 09:50:00,26.89,26.9,26.69,26.8,470200.0,20.8362,20.8439,20.6812,20.7664,470200.0
2009-09-30 10:00:00,26.8,26.9,26.76,26.82,451700.0,20.7664,20.8439,20.7354,20.7819,451700.0
2009-09-30 10:10:00,26.81,26.93,26.7,26.74,286800.0,20.7742,20.8672,20.689,20.7199,286800.0
2009-09-30 10:20:00,26.74,26.76,26.61,26.68,311000.0,20.7199,20.7354,20.6192,20.6735,311000.0
2009-09-30 10:30:00,26.69,26.86,26.65,26.75,399600.0,20.6812,20.8129,20.6502,20.7277,399600.0
2009-09-30 10:40:00,26.75,26.76,26.66,26.75,196800.0,20.7277,20.7354,20.658,20.7277,196800.0
2009-09-30 10:50:00,26.75,26.84,26.75,26.83,306500.0,20.7277,20.7974,20.7277,20.7897,306500.0
2009-09-30 11:00:00,26.83,27.01,26.81,26.86,291600.0,20.7897,20.9292,20.7742,20.8129,291600.0
2009-09-30 11:10:00,26.86,27.01,26.82,26.95,225900.0,20.8129,20.9292,20.7819,20.8827,225900.0
2009-09-30 11:20:00,26.94,27.13,26.91,27.07,285200.0,20.8749,21.0221,20.8517,20.9757,285200.0
2009-09-30 11:30:00,27.07,27.15,26.99,27.0,214200.0,20.9757,21.0376,20.9137,20.9214,214200.0
2009-09-30 11:40:00,27.0,27.04,26.96,26.98,214700.0,20.9214,20.9524,20.8904,20.9059,214700.0
2009-09-30 11:50:00,26.98,27.17,26.97,27.08,182400.0,20.9059,21.0531,20.8982,20.9834,182400.0
2009-09-30 12:00:00,27.09,27.13,27.0,27.07,201400.0,20.9911,21.0221,20.9214,20.9757,201400.0
2009-09-30 12:10:00,27.07,27.19,27.02,27.09,172200.0,20.9757,21.0686,20.9369,20.9911,172200.0
2009-09-30 12:20:00,27.1,27.19,27.09,27.18,96400.0,20.9989,21.0686,20.9911,21.0609,96400.0
2009-09-30 12:30:00,27.19,27.2,27.1,27.11,102300.0,21.0686,21.0764,20.9989,21.0066,102300.0
2009-09-30 12:40:00,27.11,27.18,27.1,27.1,126400.0,21.0066,21.0609,20.9989,20.9989,126400.0
2009-09-30 12:50:00,27.11,27.17,27.09,27.12,199200.0,21.0066,21.0531,20.9911,21.0144,199200.0
2009-09-30 13:00:00,27.12,27.27,27.11,27.21,256000.0,21.0144,21.1306,21.0066,21.0841,256000.0
2009-09-30 13:10:00,27.21,27.24,27.16,27.24,102000.0,21.0841,21.1074,21.0454,21.1074,102000.0
2009-09-30 13:20:00,27.24,27.29,27.19,27.22,151400.0,21.1074,21.1461,21.0686,21.0919,151400.0
2009-09-30 13:30:00,27.21,27.29,27.19,27.23,157700.0,21.0841,21.1461,21.0686,21.0996,157700.0
2009-09-30 13:40:00,27.24,27.27,27.18,27.26,137800.0,21.1074,21.1306,21.0609,21.1229,137800.0
2009-09-30 13:50:00,27.25,27.31,27.24,27.25,144500.0,21.1151,21.1616,21.1074,21.1151,144500.0
2009-09-30 14:00:00,27.25,27.31,27.18,27.28,151300.0,21.1151,21.1616,21.0609,21.1384,151300.0
2009-09-30 14:10:00,27.28,27.41,27.27,27.39,226100.0,21.1384,21.2391,21.1306,21.2236,226100.0
2009-09-30 14:20:00,27.39,27.46,27.35,27.43,199400.0,21.2236,21.2778,21.1926,21.2546,199400.0
2009-09-30 14:30:00,27.42,27.46,27.34,27.37,177000.0,21.2469,21.2778,21.1849,21.2081,177000.0
2009-09-30 14:40:00,27.37,27.49,27.36,27.41,133900.0,21.2081,21.3011,21.2004,21.2391,133900.0
2009-09-30 14:50:00,27.4,27.43,27.29,27.3,275800.0,21.2314,21.2546,21.1461,21.1539,275800.0
2009-09-30 15:00:00,27.29,27.3,27.17,27.26,465900.0,21.1461,21.1539,21.0531,21.1229,465900.0
2009-09-30 15:10:00,27.26,27.29,27.12,27.26,366900.0,21.1229,21.1461,21.0144,21.1229,366900.0
2009-09-30 15:20:00,27.26,27.27,27.08,27.12,383400.0,21.1229,21.1306,20.9834,21.0144,383400.0
2009-09-30 15:30:00,27.12,27.2,27.07,27.1,465300.0,21.0144,21.0764,20.9757,20.9989,465300.0
2009-09-30 15:40:00,27.11,27.14,27.01,27.11,586000.0,21.0066,21.0299,20.9292,21.0066,586000.0
2009-09-30 15:50:00,27.11,27.17,27.06,27.11,868300.0,21.0066,21.0531,20.9679,21.0066,868300.0
2009-10-01 09:30:00,27.12,27.25,26.64,26.91,485400.0,21.0144,21.1151,20.6425,20.8517,485400.0
2009-10-01 09:40:00,26.91,27.02,26.83,27.0,389500.0,20.8517,20.9369,20.7897,20.9214,389500.0
2009-10-01 09:50:00,27.01,27.03,26.86,27.0,273500.0,20.9292,20.9447,20.8129,20.9214,273500.0
2009-10-01 10:00:00,26.99,27.05,26.7,26.73,572300.0,20.9137,20.9602,20.689,20.7122,572300.0
2009-10-01 10:10:00,26.73,26.83,26.7,26.76,312300.0,20.7122,20.7897,20.689,20.7354,312300.0
2009-10-01 10:20:00,26.76,26.86,26.74,26.76,183700.0,20.7354,20.8129,20.7199,20.7354,183700.0
2009-10-01 10:30:00,26.76,26.89,26.7,26.84,363300.0,20.7354,20.8362,20.689,20.7974,363300.0
2009-10-01 10:40:00,26.84,26.91,26.84,26.84,488600.0,20.7974,20.8517,20.7974,20.7974,488600.0
2009-10-01 10:50:00,26.84,26.95,26.81,26.88,458900.0,20.7974,20.8827,20.7742,20.8284,458900.0
2009-10-01 11:00:00,26.88,26.89,26.72,26.73,561300.0,20.8284,20.8362,20.7044,20.7122,561300.0
2009-10-01 11:10:00,26.73,26.87,26.68,26.83,482000.0,20.7122,20.8207,20.6735,20.7897,482000.0
2009-10-01 11:20:00,26.83,26.85,26.67,26.71,267600.0,20.7897,20.8052,20.6657,20.6967,267600.0
2009-10-01 11:30:00,26.7,26.77,26.65,26.71,328200.0,20.689,20.7432,20.6502,20.6967,328200.0
2009-10-01 11:40:00,26.72,26.85,26.7,26.82,414000.0,20.7044,20.8052,20.689,20.7819,414000.0
2009-10-01 11:50:00,26.83,26.87,26.8,26.83,410500.0,20.7897,20.8207,20.7664,20.7897,410500.0
2009-10-01 12:00:00,26.83,26.83,26.71,26.8,200800.0,20.7897,20.7897,20.6967,20.7664,200800.0
2009-10-01 12:10:00,26.8,26.87,26.79,26.85,303800.0,20.7664,20.8207,20.7587,20.8052,303800.0
2009-10-01 12:20:00,26.85,26.92,26.82,26.92,323900.0,20.8052,20.8594,20.7819,20.8594,323900.0
2009-10-01 12:30:00,26.93,26.93,26.8,26.85,370600.0,20.8672,20.8672,20.7664,20.8052,370600.0
2009-10-01 12:40:00,26.83,26.89,26.82,26.86,376800.0,20.7897,20.8362,20.7819,20.8129,376800.0
2009-10-01 12:50:00,26.86,26.9,26.82,26.86,257600.0,20.8129,20.8439,20.7819,20.8129,257600.0
2009-10-01 13:00:00,26.86,26.88,26.7,26.71,279200.0,20.8129,20.8284,20.689,20.6967,279200.0
2009-10-01 13:10:00,26.71,26.73,26.61,26.61,211100.0,20.6967,20.7122,20.6192,20.6192,211100.0
2009-10-01 13:20:00,26.61,26.75,26.6,26.65,632200.0,20.6192,20.7277,20.6115,20.6502,632200.0
2009-10-01 13:30:00,26.65,26.66,26.56,26.61,330000.0,20.6502,20.658,20.5805,20.6192,330000.0
2009-10-01 13:40:00,26.61,26.74,26.6,26.7,482800.0,20.6192,20.7199,20.6115,20.689,482800.0
2009-10-01 13:50:00,26.7,26.72,26.64,26.72,180200.0,20.689,20.7044,20.6425,20.7044,180200.0
2009-10-01 14:00:00,26.72,26.79,26.68,26.79,315000.0,20.7044,20.7587,20.6735,20.7587,315000.0
2009-10-01 14:10:00,26.79,26.88,26.78,26.81,445900.0,20.7587,20.8284,20.7509,20.7742,445900.0
2009-10-01 14:20:00,26.81,26.89,26.78,26.86,311100.0,20.7742,20.8362,20.7509,20.8129,311100.0
2009-10-01 14:30:00,26.86,26.87,26.77,26.8,349000.0,20.8129,20.8207,20.7432,20.7664,349000.0
2009-10-01 14:40:00,26.8,26.82,26.72,26.82,250800.0,20.7664,20.7819,20.7044,20.7819,250800.0
2009-10-01 14:50:00,26.82,26.84,26.76,26.76,362000.0,20.7819,20.7974,20.7354,20.7354,362000.0
2009-10-01 15:00:00,26.76,26.79,26.67,26.68,585800.0,20.7354,20.7587,20.6657,20.6735,585800.0
2009-10-01 15:10:00,26.69,26.71,26.63,26.7,443200.0,20.6812,20.6967,20.6347,20.689,443200.0
2009-10-01 15:20:00,26.7,26.7,26.54,26.56,454800.0,20.689,20.689,20.565,20.5805,454800.0
2009-10-01 15:30:00,26.56,26.62,26.54,26.58,533900.0,20.5805,20.627,20.565,20.596,533900.0
2009-10-01 15:40:00,26.58,26.62,26.56,26.57,622700.0,20.596,20.627,20.5805,20.5882,622700.0
2009-10-01 15:50:00,26.58,26.58,26.34,26.39,1378400.0,20.596,20.596,20.41,20.4487,1378400.0
2009-10-02 09:30:00,25.57,25.8,25.5,25.76,735000.0,19.8134,19.9916,19.7591,19.9606,735000.0
2009-10-02 09:40:00,25.77,25.86,25.62,25.8,549100.0,19.9683,20.0381,19.8521,19.9916,549100.0
2009-10-02 09:50:00,25.81,25.96,25.72,25.74,701100.0,19.9993,20.1155,19.9296,19.9451,701100.0
2009-10-02 10:00:00,25.73,25.91,25.65,25.75,697800.0,19.9373,20.0768,19.8753,19.9528,697800.0
2009-10-02 10:10:00,25.76,25.9,25.72,25.77,442000.0,19.9606,20.0691,19.9296,19.9683,442000.0
2009-10-02 10:20:00,25.76,25.97,25.76,25.92,480800.0,19.9606,20.1233,19.9606,20.0846,480800.0
2009-10-02 10:30:00,25.93,26.06,25.88,25.97,419900.0,20.0923,20.193,20.0536,20.1233,419900.0
2009-10-02 10:40:00,25.96,25.96,25.79,25.87,297400.0,20.1155,20.1155,19.9838,20.0458,297400.0
2009-10-02 10:50:00,25.86,25.89,25.7,25.78,297500.0,20.0381,20.0613,19.9141,19.9761,297500.0
2009-10-02 11:00:00,25.78,25.85,25.78,25.81,252000.0,19.9761,20.0303,19.9761,19.9993,252000.0
2009-10-02 11:10:00,25.81,25.82,25.71,25.73,163800.0,19.9993,20.0071,19.9218,19.9373,163800.0
2009-10-02 11:20:00,25.73,25.84,25.66,25.82,152600.0,19.9373,20.0226,19.8831,20.0071,152600.0
2009-10-02 11:30:00,25.82,25.9,25.75,25.82,333100.0,20.0071,20.0691,19.9528,20.0071,333100.0
2009-10-02 11:40:00,25.82,25.82,25.67,25.73,168700.0,20.0071,20.0071,19.8908,19.9373,168700.0
2009-10-02 11:50:00,25.72,25.8,25.62,25.62,291200.0,19.9296,19.9916,19.8521,19.8521,291200.0
2009-10-02 12:00:00,25.62,25.82,25.62,25.79,230800.0,19.8521,20.0071,19.8521,19.9838,230800.0
2009-10-02 12:10:00,25.79,25.86,25.74,25.83,327900.0,19.9838,20.0381,19.9451,20.0148,327900.0
2009-10-02 12:20:00,25.82,25.85,25.78,25.85,76200.0,20.0071,20.0303,19.9761,20.0303,76200.0
2009-10-02 12:30:00,25.85,25.89,25.83,25.83,115100.0,20.0303,20.0613,20.0148,20.0148,115100.0
2009-10-02 12:40:00,25.84,25.91,25.72,25.81,188400.0,20.0226,20.0768,19.9296,19.9993,188400.0
2009-10-02 12:50:00,25.81,25.85,25.74,25.82,140800.0,19.9993,20.0303,19.9451,20.0071,140800.0
2009-10-02 13:00:00,25.83,25.92,25.81,25.88,184100.0,20.0148,20.0846,19.9993,20.0536,184100.0
2009-10-02 13:10:00,25.88,25.98,25.86,25.88,140600.0,20.0536,20.131,20.0381,20.0536,140600.0
2009-10-02 13:20:00,25.88,25.97,25.85,25.96,128700.0,20.0536,20.1233,20.0303,20.1155,128700.0
2009-10-02 13:30:00,25.97,26.01,25.85,25.85,166500.0,20.1233,20.1543,20.0303,20.0303,166500.0
2009-10-02 13:40:00,25.85,25.89,25.82,25.87,104300.0,20.0303,20.0613,20.0071,20.0458,104300.0
2009-10-02 13:50:00,25.87,25.98,25.86,25.96,197900.0,20.0458,20.131,20.0381,20.1155,197900.0
2009-10-02 14:00:00,25.95,25.95,25.87,25.92,170500.0,20.1078,20.1078,20.0458,20.0846,170500.0
2009-10-02 14:10:00,25.91,25.96,25.88,25.95,115600.0,20.0768,20.1155,20.0536,20.1078,115600.0
2009-10-02 14:20:00,25.96,26.02,25.91,25.96,185800.0,20.1155,20.162,20.0768,20.1155,185800.0
2009-10-02 14:30:00,25.95,25.99,25.92,25.93,91300.0,20.1078,20.1388,20.0846,20.0923,91300.0
2009-10-02 14:40:00,25.93,25.93,25.85,25.89,119400.0,20.0923,20.0923,20.0303,20.0613,119400.0
2009-10-02 14:50:00,25.88,25.94,25.85,25.88,237400.0,20.0536,20.1001,20.0303,20.0536,237400.0
2009-10-02 15:00:00,25.89,25.9,25.81,25.84,295800.0,20.0613,20.0691,19.9993,20.0226,295800.0
2009-10-02 15:10:00,25.84,25.9,25.82,25.87,156100.0,20.0226,20.0691,20.0071,20.0458,156100.0
2009-10-02 15:20:00,25.88,25.9,25.86,25.87,114000.0,20.0536,20.0691,20.0381,20.0458,114000.0
2009-10-02 15:30:00,25.87,25.93,25.86,25.89,343000.0,20.0458,20.0923,20.0381,20.0613,343000.0
2009-10-02 15:40:00,25.89,25.93,25.85,25.86,583100.0,20.0613,20.0923,20.0303,20.0381,583100.0
2009-10-02 15:50:00,25.85,25.86,25.7,25.75,1599000.0,20.0303,20.0381,19.9141,19.9528,1599000.0
2009-10-05 09:30:00,25.67,26.02,25.64,26.0,379500.0,19.8908,20.162,19.8676,20.1465,379500.0
2009-10-05 09:40:00,26.0,26.32,25.99,26.29,396600.0,20.1465,20.3945,20.1388,20.3713,396600.0
2009-10-05 09:50:00,26.28,26.42,26.25,26.34,466400.0,20.3635,20.472,20.3403,20.41,466400.0
2009-10-05 10:00:00,26.34,26.43,26.12,26.19,412400.0,20.41,20.4797,20.2395,20.2938,412400.0
2009-10-05 10:10:00,26.19,26.31,26.14,26.31,351500.0,20.2938,20.3868,20.255,20.3868,351500.0
2009-10-05 10:20:00,26.31,26.42,26.24,26.33,228900.0,20.3868,20.472,20.3325,20.4022,228900.0
2009-10-05 10:30:00,26.34,26.42,26.26,26.41,162900.0,20.41,20.472,20.348,20.4642,162900.0
2009-10-05 10:40:00,26.42,26.43,26.27,26.3,156500.0,20.472,20.4797,20.3558,20.379,156500.0
2009-10-05 10:50:00,26.31,26.46,26.25,26.45,239600.0,20.3868,20.503,20.3403,20.4952,239600.0
2009-10-05 11:00:00,26.46,26.58,26.46,26.52,290200.0,20.503,20.596,20.503,20.5495,290200.0
2009-10-05 11:10:00,26.52,26.53,26.42,26.5,276200.0,20.5495,20.5572,20.472,20.534,276200.0
2009-10-05 11:20:00,26.5,26.53,26.4,26.43,189200.0,20.534,20.5572,20.4565,20.4797,189200.0
2009-10-05 11:30:00,26.42,26.5,26.36,26.37,136600.0,20.472,20.534,20.4255,20.4332,136600.0
2009-10-05 11:40:00,26.37,26.47,26.37,26.45,96200.0,20.4332,20.5107,20.4332,20.4952,96200.0
2009-10-05 11:50:00,26.45,26.51,26.42,26.42,133800.0,20.4952,20.5417,20.472,20.472,133800.0
2009-10-05 12:00:00,26.42,26.51,26.42,26.45,123000.0,20.472,20.5417,20.472,20.4952,123000.0
2009-10-05 12:10:00,26.44,26.45,26.39,26.42,73300.0,20.4875,20.4952,20.4487,20.472,73300.0
2009-10-05 12:20:00,26.42,26.49,26.39,26.39,133400.0,20.472,20.5262,20.4487,20.4487,133400.0
2009-10-05 12:30:00,26.39,26.4,26.34,26.35,113000.0,20.4487,20.4565,20.41,20.4177,113000.0
2009-10-05 12:40:00,26.35,26.48,26.34,26.48,370400.0,20.4177,20.5185,20.41,20.5185,370400.0
2009-10-05 12:50:00,26.48,26.5,26.44,26.45,325100.0,20.5185,20.534,20.4875,20.4952,325100.0
2009-10-05 13:00:00,26.45,26.59,26.45,26.58,283000.0,20.4952,20.6037,20.4952,20.596,283000.0
2009-10-05 13:10:00,26.58,26.65,26.57,26.62,369300.0,20.596,20.6502,20.5882,20.627,369300.0
2009-10-05 13:20:00,26.61,26.62,26.56,26.57,135600.0,20.6192,20.627,20.5805,20.5882,135600.0
2009-10-05 13:30:00,26.58,26.58,26.49,26.49,113300.0,20.596,20.596,20.5262,20.5262,113300.0
2009-10-05 13:40:00,26.49,26.56,26.47,26.55,168300.0,20.5262,20.5805,20.5107,20.5727,168300.0
2009-10-05 13:50:00,26.54,26.58,26.52,26.54,138300.0,20.565,20.596,20.5495,20.565,138300.0
2009-10-05 14:00:00,26.55,26.56,26.47,26.49,83100.0,20.5727,20.5805,20.5107,20.5262,83100.0
2009-10-05 14:10:00,26.49,26.52,26.44,26.44,116400.0,20.5262,20.5495,20.4875,20.4875,116400.0
2009-10-05 14:20:00,26.44,26.46,26.39,26.41,141700.0,20.4875,20.503,20.4487,20.4642,141700.0
2009-10-05 14:30:00,26.41,26.51,26.41,26.51,120900.0,20.4642,20.5417,20.4642,20.5417,120900.0
2009-10-05 14:40:00,26.51,26.53,26.46,26.48,273300.0,20.5417,20.5572,20.503,20.5185,273300.0
2009-10-05 14:50:00,26.48,26.53,26.44,26.48,255700.0,20.5185,20.5572,20.4875,20.5185,255700.0
2009-10-05 15:00:00,26.48,26.5,26.44,26.5,287800.0,20.5185,20.534,20.4875,20.534,287800.0
2009-10-05 15:10:00,26.5,26.55,26.47,26.55,163000.0,20.534,20.5727,20.5107,20.5727,163000.0
2009-10-05 15:20:00,26.55,26.57,26.49,26.56,221500.0,20.5727,20.5882,20.5262,20.5805,221500.0
2009-10-05 15:30:00,26.56,26.59,26.48,26.53,388300.0,20.5805,20.6037,20.5185,20.5572,388300.0
2009-10-05 15:40:00,26.53,26.54,26.45,26.49,322600.0,20.5572,20.565,20.4952,20.5262,322600.0
2009-10-05 15:50:00,26.49,26.49,26.42,26.44,751100.0,20.5262,20.5262,20.472,20.4875,751100.0
2009-10-06 09:30:00,26.93,27.12,26.8,27.05,444700.0,20.8672,21.0144,20.7664,20.9602,444700.0
2009-10-06 09:40:00,27.06,27.39,27.06,27.27,476100.0,20.9679,21.2236,20.9679,21.1306,476100.0
2009-10-06 09:50:00,27.28,27.34,27.23,27.26,225700.0,21.1384,21.1849,21.0996,21.1229,225700.0
2009-10-06 10:00:00,27.26,27.33,27.23,27.24,267300.0,21.1229,21.1771,21.0996,21.1074,267300.0
2009-10-06 10:10:00,27.24,27.26,27.15,27.2,268800.0,21.1074,21.1229,21.0376,21.0764,268800.0
2009-10-06 10:20:00,27.2,27.23,27.15,27.15,321800.0,21.0764,21.0996,21.0376,21.0376,321800.0
2009-10-06 10:30:00,27.15,27.26,27.13,27.26,272900.0,21.0376,21.1229,21.0221,21.1229,272900.0
2009-10-06 10:40:00,27.25,27.29,27.21,27.25,235600.0,21.1151,21.1461,21.0841,21.1151,235600.0
2009-10-06 10:50:00,27.25,27.27,27.21,27.26,209700.0,21.1151,21.1306,21.0841,21.1229,209700.0
2009-10-06 11:00:00,27.26,27.38,27.2,27.37,338600.0,21.1229,21.2159,21.0764,21.2081,338600.0
2009-10-06 11:10:00,27.37,27.4,27.31,27.35,179100.0,21.2081,21.2314,21.1616,21.1926,179100.0
2009-10-06 11:20:00,27.35,27.44,27.32,27.42,175200.0,21.1926,21.2624,21.1694,21.2469,175200.0
2009-10-06 11:30:00,27.42,27.42,27.29,27.3,185600.0,21.2469,21.2469,21.1461,21.1539,185600.0
2009-10-06 11:40:00,27.3,27.3,27.18,27.19,161100.0,21.1539,21.1539,21.0609,21.0686,161100.0
2009-10-06 11:50:00,27.2,27.27,27.15,27.26,210500.0,21.0764,21.1306,21.0376,21.1229,210500.0
2009-10-06 12:00:00,27.26,27.33,27.25,27.28,162400.0,21.1229,21.1771,21.1151,21.1384,162400.0
2009-10-06 12:10:00,27.29,27.33,27.28,27.3,119300.0,21.1461,21.1771,21.1384,21.1539,119300.0
2009-10-06 12:20:00,27.31,27.33,27.27,27.29,99300.0,21.1616,21.1771,21.1306,21.1461,99300.0
2009-10-06 12:30:00,27.29,27.34,27.28,27.31,128100.0,21.1461,21.1849,21.1384,21.1616,128100.0
2009-10-06 12:40:00,27.31,27.35,27.27,27.27,114200.0,21.1616,21.1926,21.1306,21.1306,114200.0
2009-10-06 12:50:00,27.27,27.28,27.16,27.18,137200.0,21.1306,21.1384,21.0454,21.0609,137200.0
2009-10-06 13:00:00,27.17,27.17,27.06,27.08,225200.0,21.0531,21.0531,20.9679,20.9834,225200.0
2009-10-06 13:10:00,27.1,27.19,27.08,27.15,183200.0,20.9989,21.0686,20.9834,21.0376,183200.0
2009-10-06 13:20:00,27.16,27.17,27.12,27.13,104500.0,21.0454,21.0531,21.0144,21.0221,104500.0
2009-10-06 13:30:00,27.12,27.13,27.05,27.11,248800.0,21.0144,21.0221,20.9602,21.0066,248800.0
2009-10-06 13:40:00,27.09,27.11,27.0,27.0,148600.0,20.9911,21.0066,20.9214,20.9214,148600.0
2009-10-06 13:50:00,27.0,27.0,26.83,26.87,373100.0,20.9214,20.9214,20.7897,20.8207,373100.0
2009-10-06 14:00:00,26.87,26.91,26.71,26.78,206200.0,20.8207,20.8517,20.6967,20.7509,206200.0
2009-10-06 14:10:00,26.78,26.86,26.76,26.83,212200.0,20.7509,20.8129,20.7354,20.7897,212200.0
2009-10-06 14:20:00,26.83,26.85,26.65,26.72,390400.0,20.7897,20.8052,20.6502,20.7044,390400.0
2009-10-06 14:30:00,26.72,26.82,26.69,26.81,198600.0,20.7044,20.7819,20.6812,20.7742,198600.0
2009-10-06 14:40:00,26.82,26.87,26.76,26.85,199400.0,20.7819,20.8207,20.7354,20.8052,199400.0
2009-10-06 14:50:00,26.86,26.91,26.83,26.9,151900.0,20.8129,20.8517,20.7897,20.8439,151900.0
2009-10-06 15:00:00,26.89,27.0,26.85,27.0,274900.0,20.8362,20.9214,20.8052,20.9214,274900.0
2009-10-06 15:10:00,26.99,27.09,26.99,27.07,318000.0,20.9137,20.9911,20.9137,20.9757,318000.0
2009-10-06 15:20:00,27.06,27.09,26.99,27.07,298900.0,20.9679,20.9911,20.9137,20.9757,298900.0
2009-10-06 15:30:00,27.08,27.14,27.05,27.06,341600.0,20.9834,21.0299,20.9602,20.9679,341600.0
2009-10-06 15:40:00,27.07,27.08,26.96,26.99,322700.0,20.9757,20.9834,20.8904,20.9137,322700.0
2009-10-06 15:50:00,26.98,27.08,26.86,26.87,1657100.0,20.9059,20.9834,20.8129,20.8207,1657100.0
2009-10-07 09:30:00,26.94,27.2,26.83,27.12,308800.0,20.8749,21.0764,20.7897,21.0144,308800.0
2009-10-07 09:40:00,27.13,27.28,27.09,27.2,563900.0,21.0221,21.1384,20.9911,21.0764,563900.0
2009-10-07 09:50:00,27.19,27.28,27.15,27.22,203300.0,21.0686,21.1384,21.0376,21.0919,203300.0
2009-10-07 10:00:00,27.22,27.31,27.16,27.21,512200.0,21.0919,21.1616,21.0454,21.0841,512200.0
2009-10-07 10:10:00,27.21,27.42,27.18,27.4,479500.0,21.0841,21.2469,21.0609,21.2314,479500.0
2009-10-07 10:20:00,27.4,27.49,27.37,27.4,369400.0,21.2314,21.3011,21.2081,21.2314,369400.0
2009-10-07 10:30:00,27.4,27.42,27.15,27.27,628100.0,21.2314,21.2469,21.0376,21.1306,628100.0
2009-10-07 10:40:00,27.27,27.31,27.15,27.16,297500.0,21.1306,21.1616,21.0376,21.0454,297500.0
2009-10-07 10:50:00,27.15,27.25,27.07,27.25,245600.0,21.0376,21.1151,20.9757,21.1151,245600.0
2009-10-07 11:00:00,27.21,27.5,27.21,27.45,423700.0,21.0841,21.3088,21.0841,21.2701,423700.0
2009-10-07 11:10:00,27.44,27.45,27.31,27.38,217200.0,21.2624,21.2701,21.1616,21.2159,217200.0
2009-10-07 11:20:00,27.37,27.39,27.32,27.36,268600.0,21.2081,21.2236,21.1694,21.2004,268600.0
2009-10-07 11:30:00,27.36,27.41,27.34,27.38,616500.0,21.2004,21.2391,21.1849,21.2159,616500.0
2009-10-07 11:40:00,27.38,27.44,27.35,27.41,360500.0,21.2159,21.2624,21.1926,21.2391,360500.0
2009-10-07 11:50:00,27.42,27.44,27.34,27.36,418900.0,21.2469,21.2624,21.1849,21.2004,418900.0
2009-10-07 12:00:00,27.35,27.47,27.35,27.47,288200.0,21.1926,21.2856,21.1926,21.2856,288200.0
2009-10-07 12:10:00,27.46,27.55,27.44,27.53,543500.0,21.2778,21.3476,21.2624,21.3321,543500.0
2009-10-07 12:20:00,27.54,27.55,27.48,27.49,283400.0,21.3398,21.3476,21.2933,21.3011,283400.0
2009-10-07 12:30:00,27.49,27.5,27.37,27.4,529800.0,21.3011,21.3088,21.2081,21.2314,529800.0
2009-10-07 12:40:00,27.4,27.5,27.39,27.5,362500.0,21.2314,21.3088,21.2236,21.3088,362500.0
2009-10-07 12:50:00,27.5,27.65,27.48,27.64,250200.0,21.3088,21.4251,21.2933,21.4173,250200.0
2009-10-07 13:00:00,27.63,27.66,27.6,27.62,323800.0,21.4096,21.4328,21.3863,21.4018,323800.0
2009-10-07 13:10:00,27.62,27.67,27.57,27.67,304600.0,21.4018,21.4406,21.3631,21.4406,304600.0
2009-10-07 13:20:00,27.67,27.75,27.66,27.74,421500.0,21.4406,21.5026,21.4328,21.4948,421500.0
2009-10-07 13:30:00,27.74,27.9,27.73,27.89,475300.0,21.4948,21.6188,21.4871,21.611,475300.0
2009-10-07 13:40:00,27.89,27.93,27.73,27.75,345100.0,21.611,21.642,21.4871,21.5026,345100.0
2009-10-07 13:50:00,27.75,27.79,27.71,27.79,306500.0,21.5026,21.5336,21.4716,21.5336,306500.0
2009-10-07 14:00:00,27.79,27.82,27.66,27.7,406800.0,21.5336,21.5568,21.4328,21.4638,406800.0
2009-10-07 14:10:00,27.7,27.76,27.65,27.76,293100.0,21.4638,21.5103,21.4251,21.5103,293100.0
2009-10-07 14:20:00,27.76,27.84,27.72,27.83,481400.0,21.5103,21.5723,21.4793,21.5645,481400.0
2009-10-07 14:30:00,27.83,27.84,27.78,27.8,262100.0,21.5645,21.5723,21.5258,21.5413,262100.0
2009-10-07 14:40:00,27.81,27.92,27.77,27.9,322900.0,21.5491,21.6343,21.5181,21.6188,322900.0
2009-10-07 14:50:00,27.9,27.97,27.88,27.92,241300.0,21.6188,21.673,21.6033,21.6343,241300.0
2009-10-07 15:00:00,27.92,27.92,27.8,27.9,498700.0,21.6343,21.6343,21.5413,21.6188,498700.0
2009-10-07 15:10:00,27.9,27.93,27.83,27.87,358600.0,21.6188,21.642,21.5645,21.5955,358600.0
2009-10-07 15:20:00,27.86,27.95,27.84,27.92,438600.0,21.5878,21.6575,21.5723,21.6343,438600.0
2009-10-07 15:30:00,27.93,28.05,27.91,28.02,545800.0,21.642,21.735,21.6265,21.7118,545800.0
2009-10-07 15:40:00,28.02,28.08,28.0,28.05,571800.0,21.7118,21.7583,21.6963,21.735,571800.0
2009-10-07 15:50:00,28.05,28.08,27.98,28.03,1047700.0,21.735,21.7583,21.6808,21.7195,1047700.0
2009-10-08 09:30:00,28.32,28.42,28.1,28.27,1224900.0,21.9442,22.0217,21.7738,21.9055,1224900.0
2009-10-08 09:40:00,28.27,28.31,28.13,28.26,510500.0,21.9055,21.9365,21.797,21.8977,510500.0
2009-10-08 09:50:00,28.27,28.27,28.12,28.21,465300.0,21.9055,21.9055,21.7893,21.859,465300.0
2009-10-08 10:00:00,28.22,28.24,28.03,28.18,788800.0,21.8667,21.8822,21.7195,21.8358,788800.0
2009-10-08 10:10:00,28.17,28.36,28.09,28.35,442900.0,21.828,21.9752,21.766,21.9675,442900.0
2009-10-08 10:20:00,28.35,28.47,28.3,28.4,438800.0,21.9675,22.0605,21.9287,22.0062,438800.0
2009-10-08 10:30:00,28.39,28.49,28.29,28.46,527000.0,21.9985,22.076,21.921,22.0527,527000.0
2009-10-08 10:40:00,28.46,28.67,28.46,28.61,641500.0,22.0527,22.2154,22.0527,22.1689,641500.0
2009-10-08 10:50:00,28.61,28.74,28.6,28.69,336300.0,22.1689,22.2697,22.1612,22.2309,336300.0
2009-10-08 11:00:00,28.69,28.82,28.68,28.82,555000.0,22.2309,22.3317,22.2232,22.3317,555000.0
2009-10-08 11:10:00,28.81,28.89,28.81,28.83,530900.0,22.3239,22.3859,22.3239,22.3394,530900.0
2009-10-08 11:20:00,28.83,28.84,28.62,28.65,618200.0,22.3394,22.3472,22.1767,22.1999,618200.0
2009-10-08 11:30:00,28.65,28.72,28.64,28.68,383700.0,22.1999,22.2542,22.1922,22.2232,383700.0
2009-10-08 11:40:00,28.67,28.71,28.63,28.65,242500.0,22.2154,22.2464,22.1844,22.1999,242500.0
2009-10-08 11:50:00,28.65,28.73,28.62,28.72,232100.0,22.1999,22.2619,22.1767,22.2542,232100.0
2009-10-08 12:00:00,28.72,28.72,28.61,28.61,180200.0,22.2542,22.2542,22.1689,22.1689,180200.0
2009-10-08 12:10:00,28.62,28.69,28.6,28.65,230300.0,22.1767,22.2309,22.1612,22.1999,230300.0
2009-10-08 12:20:00,28.65,28.73,28.65,28.7,222600.0,22.1999,22.2619,22.1999,22.2387,222600.0
2009-10-08 12:30:00,28.71,28.74,28.68,28.69,396900.0,22.2464,22.2697,22.2232,22.2309,396900.0
2009-10-08 12:40:00,28.68,28.7,28.63,28.64,300200.0,22.2232,22.2387,22.1844,22.1922,300200.0
2009-10-08 12:50:00,28.64,28.65,28.61,28.63,284000.0,22.1922,22.1999,22.1689,22.1844,284000.0
2009-10-08 13:00:00,28.62,28.64,28.52,28.53,314000.0,22.1767,22.1922,22.0992,22.107,314000.0
2009-10-08 13:10:00,28.54,28.54,28.47,28.54,275000.0,22.1147,22.1147,22.0605,22.1147,275000.0
2009-10-08 13:20:00,28.54,28.54,28.5,28.52,331100.0,22.1147,22.1147,22.0837,22.0992,331100.0
2009-10-08 13:30:00,28.52,28.56,28.49,28.51,296000.0,22.0992,22.1302,22.076,22.0915,296000.0
2009-10-08 13:40:00,28.51,28.69,28.51,28.68,514900.0,22.0915,22.2309,22.0915,22.2232,514900.0
2009-10-08 13:50:00,28.68,28.81,28.68,28.79,250900.0,22.2232,22.3239,22.2232,22.3084,250900.0
2009-10-08 14:00:00,28.78,28.85,28.73,28.84,193600.0,22.3007,22.3549,22.2619,22.3472,193600.0
2009-10-08 14:10:00,28.84,28.86,28.75,28.76,266200.0,22.3472,22.3627,22.2774,22.2852,266200.0
2009-10-08 14:20:00,28.76,28.77,28.62,28.67,271400.0,22.2852,22.2929,22.1767,22.2154,271400.0
2009-10-08 14:30:00,28.67,28.68,28.62,28.64,344000.0,22.2154,22.2232,22.1767,22.1922,344000.0
2009-10-08 14:40:00,28.65,28.65,28.57,28.6,246400.0,22.1999,22.1999,22.138,22.1612,246400.0
2009-10-08 14:50:00,28.59,28.64,28.59,28.64,207800.0,22.1534,22.1922,22.1534,22.1922,207800.0
2009-10-08 15:00:00,28.63,28.75,28.63,28.72,650600.0,22.1844,22.2774,22.1844,22.2542,650600.0
2009-10-08 15:10:00,28.72,28.75,28.68,28.73,425900.0,22.2542,22.2774,22.2232,22.2619,425900.0
2009-10-08 15:20:00,28.73,28.83,28.72,28.77,639400.0,22.2619,22.3394,22.2542,22.2929,639400.0
2009-10-08 15:30:00,28.77,28.81,28.73,28.77,763900.0,22.2929,22.3239,22.2619,22.2929,763900.0
2009-10-08 15:40:00,28.77,28.86,28.75,28.83,445200.0,22.2929,22.3627,22.2774,22.3394,445200.0
2009-10-08 15:50:00,28.83,28.84,28.79,28.8,1033900.0,22.3394,22.3472,22.3084,22.3162,1033900.0
2009-10-09 09:30:00,28.74,28.79,28.6,28.67,437100.0,22.2697,22.3084,22.1612,22.2154,437100.0
2009-10-09 09:40:00,28.67,28.74,28.6,28.61,446200.0,22.2154,22.2697,22.1612,22.1689,446200.0
2009-10-09 09:50:00,28.61,28.66,28.55,28.61,473900.0,22.1689,22.2077,22.1225,22.1689,473900.0
2009-10-09 10:00:00,28.62,28.63,28.49,28.52,308200.0,22.1767,22.1844,22.076,22.0992,308200.0
2009-10-09 10:10:00,28.53,28.57,28.45,28.46,445200.0,22.107,22.138,22.045,22.0527,445200.0
2009-10-09 10:20:00,28.45,28.5,28.38,28.4,274400.0,22.045,22.0837,21.9907,22.0062,274400.0
2009-10-09 10:30:00,28.4,28.49,28.36,28.41,279900.0,22.0062,22.076,21.9752,22.014,279900.0
2009-10-09 10:40:00,28.42,28.43,28.33,28.4,341200.0,22.0217,22.0295,21.952,22.0062,341200.0
2009-10-09 10:50:00,28.4,28.59,28.38,28.55,350100.0,22.0062,22.1534,21.9907,22.1225,350100.0
2009-10-09 11:00:00,28.55,28.62,28.54,28.58,227400.0,22.1225,22.1767,22.1147,22.1457,227400.0
2009-10-09 11:10:00,28.58,28.62,28.53,28.56,265400.0,22.1457,22.1767,22.107,22.1302,265400.0
2009-10-09 11:20:00,28.57,28.61,28.5,28.5,220600.0,22.138,22.1689,22.0837,22.0837,220600.0
2009-10-09 11:30:00,28.5,28.52,28.35,28.36,318300.0,22.0837,22.0992,21.9675,21.9752,318300.0
2009-10-09 11:40:00,28.35,28.35,28.26,28.26,279300.0,21.9675,21.9675,21.8977,21.8977,279300.0
2009-10-09 11:50:00,28.27,28.27,28.11,28.12,477700.0,21.9055,21.9055,21.7815,21.7893,477700.0
2009-10-09 12:00:00,28.13,28.19,28.03,28.08,482500.0,21.797,21.8435,21.7195,21.7583,482500.0
2009-10-09 12:10:00,28.08,28.24,28.08,28.2,206700.0,21.7583,21.8822,21.7583,21.8513,206700.0
2009-10-09 12:20:00,28.2,28.21,28.14,28.15,111100.0,21.8513,21.859,21.8048,21.8125,111100.0
2009-10-09 12:30:00,28.15,28.2,28.12,28.19,110400.0,21.8125,21.8513,21.7893,21.8435,110400.0
2009-10-09 12:40:00,28.19,28.22,28.16,28.22,141200.0,21.8435,21.8667,21.8203,21.8667,141200.0
2009-10-09 12:50:00,28.21,28.26,28.2,28.25,172500.0,21.859,21.8977,21.8513,21.89,172500.0
2009-10-09 13:00:00,28.25,28.27,28.21,28.22,174900.0,21.89,21.9055,21.859,21.8667,174900.0
2009-10-09 13:10:00,28.22,28.24,28.18,28.24,135600.0,21.8667,21.8822,21.8358,21.8822,135600.0
2009-10-09 13:20:00,28.24,28.25,28.21,28.21,78700.0,21.8822,21.89,21.859,21.859,78700.0
2009-10-09 13:30:00,28.21,28.23,28.2,28.2,91400.0,21.859,21.8745,21.8513,21.8513,91400.0
2009-10-09 13:40:00,28.21,28.21,28.15,28.17,127400.0,21.859,21.859,21.8125,21.828,127400.0
2009-10-09 13:50:00,28.18,28.18,28.1,28.1,118000.0,21.8358,21.8358,21.7738,21.7738,118000.0
2009-10-09 14:00:00,28.11,28.16,28.1,28.12,201500.0,21.7815,21.8203,21.7738,21.7893,201500.0
2009-10-09 14:10:00,28.12,28.14,28.08,28.11,210400.0,21.7893,21.8048,21.7583,21.7815,210400.0
2009-10-09 14:20:00,28.11,28.12,28.02,28.03,220900.0,21.7815,21.7893,21.7118,21.7195,220900.0
2009-10-09 14:30:00,28.02,28.12,28.02,28.05,319800.0,21.7118,21.7893,21.7118,21.735,319800.0
2009-10-09 14:40:00,28.06,28.06,28.0,28.04,267900.0,21.7428,21.7428,21.6963,21.7273,267900.0
2009-10-09 14:50:00,28.04,28.25,28.03,28.13,285700.0,21.7273,21.89,21.7195,21.797,285700.0
2009-10-09 15:00:00,28.14,28.25,28.13,28.25,261800.0,21.8048,21.89,21.797,21.89,261800.0
2009-10-09 15:10:00,28.24,28.26,28.19,28.2,283100.0,21.8822,21.8977,21.8435,21.8513,283100.0
2009-10-09 15:20:00,28.19,28.21,28.19,28.2,178000.0,21.8435,21.859,21.8435,21.8513,178000.0
2009-10-09 15:30:00,28.21,28.24,28.18,28.23,249100.0,21.859,21.8822,21.8358,21.8745,249100.0
2009-10-09 15:40:00,28.23,28.26,28.22,28.23,342500.0,21.8745,21.8977,21.8667,21.8745,342500.0
2009-10-09 15:50:00,28.22,28.24,28.19,28.24,610100.0,21.8667,21.8822,21.8435,21.8822,610100.0
2009-10-12 09:30:00,28.6,28.7,28.45,28.58,565700.0,22.1612,22.2387,22.045,22.1457,565700.0
2009-10-12 09:40:00,28.58,28.7,28.54,28.69,671400.0,22.1457,22.2387,22.1147,22.2309,671400.0
2009-10-12 09:50:00,28.69,28.8,28.65,28.77,354700.0,22.2309,22.3162,22.1999,22.2929,354700.0
2009-10-12 10:00:00,28.77,28.83,28.74,28.79,372500.0,22.2929,22.3394,22.2697,22.3084,372500.0
2009-10-12 10:10:00,28.79,28.85,28.67,28.68,410500.0,22.3084,22.3549,22.2154,22.2232,410500.0
2009-10-12 10:20:00,28.69,28.69,28.58,28.64,292800.0,22.2309,22.2309,22.1457,22.1922,292800.0
2009-10-12 10:30:00,28.65,28.73,28.59,28.6,283200.0,22.1999,22.2619,22.1534,22.1612,283200.0
2009-10-12 10:40:00,28.61,28.68,28.6,28.64,319900.0,22.1689,22.2232,22.1612,22.1922,319900.0
2009-10-12 10:50:00,28.63,28.63,28.55,28.55,322400.0,22.1844,22.1844,22.1225,22.1225,322400.0
2009-10-12 11:00:00,28.55,28.6,28.49,28.55,258600.0,22.1225,22.1612,22.076,22.1225,258600.0
2009-10-12 11:10:00,28.55,28.65,28.54,28.64,326800.0,22.1225,22.1999,22.1147,22.1922,326800.0
2009-10-12 11:20:00,28.65,28.66,28.6,28.6,307500.0,22.1999,22.2077,22.1612,22.1612,307500.0
2009-10-12 11:30:00,28.6,28.65,28.54,28.64,105400.0,22.1612,22.1999,22.1147,22.1922,105400.0
2009-10-12 11:40:00,28.65,28.65,28.6,28.6,95000.0,22.1999,22.1999,22.1612,22.1612,95000.0
2009-10-12 11:50:00,28.61,28.66,28.6,28.63,179300.0,22.1689,22.2077,22.1612,22.1844,179300.0
2009-10-12 12:00:00,28.63,28.66,28.62,28.64,147600.0,22.1844,22.2077,22.1767,22.1922,147600.0
2009-10-12 12:10:00,28.65,28.68,28.62,28.62,246000.0,22.1999,22.2232,22.1767,22.1767,246000.0
2009-10-12 12:20:00,28.63,28.63,28.58,28.6,171500.0,22.1844,22.1844,22.1457,22.1612,171500.0
2009-10-12 12:30:00,28.6,28.6,28.51,28.52,320000.0,22.1612,22.1612,22.0915,22.0992,320000.0
2009-10-12 12:40:00,28.53,28.62,28.48,28.61,244700.0,22.107,22.1767,22.0682,22.1689,244700.0
2009-10-12 12:50:00,28.62,28.7,28.61,28.69,124500.0,22.1767,22.2387,22.1689,22.2309,124500.0
2009-10-12 13:00:00,28.69,28.81,28.69,28.8,293700.0,22.2309,22.3239,22.2309,22.3162,293700.0
2009-10-12 13:10:00,28.8,28.83,28.76,28.76,174000.0,22.3162,22.3394,22.2852,22.2852,174000.0
2009-10-12 13:20:00,28.76,28.78,28.74,28.76,155900.0,22.2852,22.3007,22.2697,22.2852,155900.0
2009-10-12 13:30:00,28.76,28.78,28.72,28.74,143400.0,22.2852,22.3007,22.2542,22.2697,143400.0
2009-10-12 13:40:00,28.74,28.77,28.73,28.77,362800.0,22.2697,22.2929,22.2619,22.2929,362800.0
2009-10-12 13:50:00,28.76,28.83,28.76,28.82,103000.0,22.2852,22.3394,22.2852,22.3317,103000.0
2009-10-12 14:00:00,28.82,28.83,28.76,28.76,292000.0,22.3317,22.3394,22.2852,22.2852,292000.0
2009-10-12 14:10:00,28.76,28.8,28.69,28.69,317600.0,22.2852,22.3162,22.2309,22.2309,317600.0
2009-10-12 14:20:00,28.7,28.72,28.63,28.69,736900.0,22.2387,22.2542,22.1844,22.2309,736900.0
2009-10-12 14:30:00,28.68,28.7,28.56,28.63,295200.0,22.2232,22.2387,22.1302,22.1844,295200.0
2009-10-12 14:40:00,28.63,28.69,28.6,28.63,273600.0,22.1844,22.2309,22.1612,22.1844,273600.0
2009-10-12 14:50:00,28.64,28.72,28.6,28.69,448300.0,22.1922,22.2542,22.1612,22.2309,448300.0
2009-10-12 15:00:00,28.69,28.76,28.64,28.66,280000.0,22.2309,22.2852,22.1922,22.2077,280000.0
2009-10-12 15:10:00,28.67,28.71,28.66,28.66,216900.0,22.2154,22.2464,22.2077,22.2077,216900.0
2009-10-12 15:20:00,28.66,28.76,28.66,28.75,574500.0,22.2077,22.2852,22.2077,22.2774,574500.0
2009-10-12 15:30:00,28.76,28.82,28.75,28.79,383100.0,22.2852,22.3317,22.2774,22.3084,383100.0
2009-10-12 15:40:00,28.79,28.89,28.79,28.89,813300.0,22.3084,22.3859,22.3084,22.3859,813300.0
2009-10-12 15:50:00,28.89,28.99,28.87,28.97,1274900.0,22.3859,22.4634,22.3704,22.4479,1274900.0
2009-10-13 09:30:00,29.06,29.08,28.73,28.76,437500.0,22.5176,22.5331,22.2619,22.2852,437500.0
2009-10-13 09:40:00,28.75,28.79,28.51,28.54,627400.0,22.2774,22.3084,22.0915,22.1147,627400.0
2009-10-13 09:50:00,28.53,28.62,28.31,28.36,552100.0,22.107,22.1767,21.9365,21.9752,552100.0
2009-10-13 10:00:00,28.36,28.4,28.15,28.39,745500.0,21.9752,22.0062,21.8125,21.9985,745500.0
2009-10-13 10:10:00,28.38,28.54,28.35,28.48,583900.0,21.9907,22.1147,21.9675,22.0682,583900.0
2009-10-13 10:20:00,28.49,28.53,28.42,28.5,406800.0,22.076,22.107,22.0217,22.0837,406800.0
2009-10-13 10:30:00,28.49,28.57,28.46,28.51,280900.0,22.076,22.138,22.0527,22.0915,280900.0
2009-10-13 10:40:00,28.5,28.51,28.41,28.41,134400.0,22.0837,22.0915,22.014,22.014,134400.0
2009-10-13 10:50:00,28.41,28.47,28.37,28.43,151900.0,22.014,22.0605,21.983,22.0295,151900.0
2009-10-13 11:00:00,28.43,28.43,28.32,28.35,284300.0,22.0295,22.0295,21.9442,21.9675,284300.0
2009-10-13 11:10:00,28.35,28.43,28.33,28.37,227100.0,21.9675,22.0295,21.952,21.983,227100.0
2009-10-13 11:20:00,28.36,28.39,28.3,28.35,183300.0,21.9752,21.9985,21.9287,21.9675,183300.0
2009-10-13 11:30:00,28.35,28.47,28.35,28.46,159600.0,21.9675,22.0605,21.9675,22.0527,159600.0
2009-10-13 11:40:00,28.46,28.59,28.46,28.51,335800.0,22.0527,22.1534,22.0527,22.0915,335800.0
2009-10-13 11:50:00,28.51,28.63,28.5,28.58,224700.0,22.0915,22.1844,22.0837,22.1457,224700.0
2009-10-13 12:00:00,28.58,28.63,28.53,28.6,211300.0,22.1457,22.1844,22.107,22.1612,211300.0
2009-10-13 12:10:00,28.59,28.66,28.58,28.58,129700.0,22.1534,22.2077,22.1457,22.1457,129700.0
2009-10-13 12:20:00,28.58,28.58,28.5,28.53,138000.0,22.1457,22.1457,22.0837,22.107,138000.0
2009-10-13 12:30:00,28.54,28.56,28.53,28.53,87600.0,22.1147,22.1302,22.107,22.107,87600.0
2009-10-13 12:40:00,28.53,28.55,28.45,28.52,181800.0,22.107,22.1225,22.045,22.0992,181800.0
2009-10-13 12:50:00,28.52,28.64,28.51,28.64,137200.0,22.0992,22.1922,22.0915,22.1922,137200.0
2009-10-13 13:00:00,28.64,28.72,28.64,28.72,90700.0,22.1922,22.2542,22.1922,22.2542,90700.0
2009-10-13 13:10:00,28.72,28.73,28.63,28.67,99900.0,22.2542,22.2619,22.1844,22.2154,99900.0
2009-10-13 13:20:00,28.66,28.69,28.55,28.66,179700.0,22.2077,22.2309,22.1225,22.2077,179700.0
2009-10-13 13:30:00,28.66,28.68,28.62,28.67,142400.0,22.2077,22.2232,22.1767,22.2154,142400.0
2009-10-13 13:40:00,28.67,28.68,28.53,28.53,224800.0,22.2154,22.2232,22.107,22.107,224800.0
2009-10-13 13:50:00,28.54,28.68,28.52,28.63,243700.0,22.1147,22.2232,22.0992,22.1844,243700.0
2009-10-13 14:00:00,28.63,28.69,28.56,28.56,328100.0,22.1844,22.2309,22.1302,22.1302,328100.0
2009-10-13 14:10:00,28.56,28.7,28.54,28.69,373600.0,22.1302,22.2387,22.1147,22.2309,373600.0
2009-10-13 14:20:00,28.69,28.73,28.66,28.73,199200.0,22.2309,22.2619,22.2077,22.2619,199200.0
2009-10-13 14:30:00,28.72,28.75,28.64,28.64,180500.0,22.2542,22.2774,22.1922,22.1922,180500.0
2009-10-13 14:40:00,28.65,28.8,28.65,28.79,193400.0,22.1999,22.3162,22.1999,22.3084,193400.0
2009-10-13 14:50:00,28.8,28.82,28.72,28.74,191100.0,22.3162,22.3317,22.2542,22.2697,191100.0
2009-10-13 15:00:00,28.74,28.79,28.72,28.75,213900.0,22.2697,22.3084,22.2542,22.2774,213900.0
2009-10-13 15:10:00,28.75,28.78,28.73,28.73,367500.0,22.2774,22.3007,22.2619,22.2619,367500.0
2009-10-13 15:20:00,28.72,28.75,28.69,28.7,299900.0,22.2542,22.2774,22.2309,22.2387,299900.0
2009-10-13 15:30:00,28.7,28.7,28.58,28.59,553300.0,22.2387,22.2387,22.1457,22.1534,553300.0
2009-10-13 15:40:00,28.59,28.6,28.49,28.51,972000.0,22.1534,22.1612,22.076,22.0915,972000.0
2009-10-13 15:50:00,28.5,28.52,28.46,28.52,1207000.0,22.0837,22.0992,22.0527,22.0992,1207000.0
2009-10-14 09:30:00,28.99,29.06,28.86,28.86,493300.0,22.4634,22.5176,22.3627,22.3627,493300.0
2009-10-14 09:40:00,28.86,29.0,28.77,28.78,382000.0,22.3627,22.4711,22.2929,22.3007,382000.0
2009-10-14 09:50:00,28.78,28.94,28.72,28.9,262900.0,22.3007,22.4247,22.2542,22.3937,262900.0
2009-10-14 10:00:00,28.91,28.94,28.76,28.78,301300.0,22.4014,22.4247,22.2852,22.3007,301300.0
2009-10-14 10:10:00,28.78,28.88,28.78,28.83,306200.0,22.3007,22.3782,22.3007,22.3394,306200.0
2009-10-14 10:20:00,28.84,28.93,28.82,28.85,479700.0,22.3472,22.4169,22.3317,22.3549,479700.0
2009-10-14 10:30:00,28.85,28.93,28.78,28.91,348200.0,22.3549,22.4169,22.3007,22.4014,348200.0
2009-10-14 10:40:00,28.92,29.0,28.88,28.99,498000.0,22.4092,22.4711,22.3782,22.4634,498000.0
2009-10-14 10:50:00,28.99,29.02,28.97,28.98,281800.0,22.4634,22.4866,22.4479,22.4556,281800.0
2009-10-14 11:00:00,28.98,29.05,28.92,29.01,361900.0,22.4556,22.5099,22.4092,22.4789,361900.0
2009-10-14 11:10:00,29.01,29.1,29.0,29.09,120800.0,22.4789,22.5486,22.4711,22.5409,120800.0
2009-10-14 11:20:00,29.09,29.12,29.05,29.1,290000.0,22.5409,22.5641,22.5099,22.5486,290000.0
2009-10-14 11:30:00,29.09,29.13,29.05,29.1,254300.0,22.5409,22.5719,22.5099,22.5486,254300.0
2009-10-14 11:40:00,29.1,29.13,29.04,29.1,235100.0,22.5486,22.5719,22.5021,22.5486,235100.0
2009-10-14 11:50:00,29.11,29.11,29.02,29.04,174400.0,22.5564,22.5564,22.4866,22.5021,174400.0
2009-10-14 12:00:00,29.05,29.08,28.99,29.04,230200.0,22.5099,22.5331,22.4634,22.5021,230200.0
2009-10-14 12:10:00,29.04,29.05,28.92,28.94,281100.0,22.5021,22.5099,22.4092,22.4247,281100.0
2009-10-14 12:20:00,28.94,28.97,28.75,28.94,484000.0,22.4247,22.4479,22.2774,22.4247,484000.0
2009-10-14 12:30:00,28.94,29.0,28.93,28.98,289600.0,22.4247,22.4711,22.4169,22.4556,289600.0
2009-10-14 12:40:00,28.98,29.03,28.96,29.01,222800.0,22.4556,22.4944,22.4401,22.4789,222800.0
2009-10-14 12:50:00,29.0,29.05,28.99,29.01,215700.0,22.4711,22.5099,22.4634,22.4789,215700.0
2009-10-14 13:00:00,29.02,29.1,28.99,29.06,188200.0,22.4866,22.5486,22.4634,22.5176,188200.0
2009-10-14 13:10:00,29.05,29.15,29.05,29.14,314000.0,22.5099,22.5874,22.5099,22.5796,314000.0
2009-10-14 13:20:00,29.15,29.15,29.0,29.01,325500.0,22.5874,22.5874,22.4711,22.4789,325500.0
2009-10-14 13:30:00,29.01,29.05,28.97,29.02,174200.0,22.4789,22.5099,22.4479,22.4866,174200.0
2009-10-14 13:40:00,29.04,29.07,28.98,29.04,136600.0,22.5021,22.5254,22.4556,22.5021,136600.0
2009-10-14 13:50:00,29.04,29.1,29.03,29.08,118000.0,22.5021,22.5486,22.4944,22.5331,118000.0
2009-10-14 14:00:00,29.09,29.17,29.09,29.16,163800.0,22.5409,22.6029,22.5409,22.5951,163800.0
2009-10-14 14:10:00,29.16,29.18,29.08,29.17,336800.0,22.5951,22.6106,22.5331,22.6029,336800.0
2009-10-14 14:20:00,29.17,29.2,29.14,29.14,196400.0,22.6029,22.6261,22.5796,22.5796,196400.0
2009-10-14 14:30:00,29.14,29.19,29.1,29.12,147500.0,22.5796,22.6184,22.5486,22.5641,147500.0
2009-10-14 14:40:00,29.12,29.13,28.99,29.07,255100.0,22.5641,22.5719,22.4634,22.5254,255100.0
2009-10-14 14:50:00,29.06,29.13,29.05,29.08,269600.0,22.5176,22.5719,22.5099,22.5331,269600.0
2009-10-14 15:00:00,29.08,29.21,29.08,29.19,349900.0,22.5331,22.6339,22.5331,22.6184,349900.0
2009-10-14 15:10:00,29.2,29.25,29.15,29.2,266000.0,22.6261,22.6649,22.5874,22.6261,266000.0
2009-10-14 15:20:00,29.21,29.26,29.19,29.23,273900.0,22.6339,22.6726,22.6184,22.6494,273900.0
2009-10-14 15:30:00,29.22,29.25,29.2,29.24,311300.0,22.6416,22.6649,22.6261,22.6571,311300.0
2009-10-14 15:40:00,29.24,29.25,29.16,29.16,468300.0,22.6571,22.6649,22.5951,22.5951,468300.0
2009-10-14 15:50:00,29.17,29.22,29.16,29.19,712100.0,22.6029,22.6416,22.5951,22.6184,712100.0
2009-10-15 09:30:00,29.13,29.35,28.94,29.35,342500.0,22.5719,22.7423,22.4247,22.7423,342500.0
2009-10-15 09:40:00,29.35,29.36,29.2,29.22,287900.0,22.7423,22.7501,22.6261,22.6416,287900.0
2009-10-15 09:50:00,29.23,29.24,29.12,29.14,542400.0,22.6494,22.6571,22.5641,22.5796,542400.0
2009-10-15 10:00:00,29.14,29.14,29.0,29.01,521200.0,22.5796,22.5796,22.4711,22.4789,521200.0
2009-10-15 10:10:00,29.01,29.1,28.98,29.09,573300.0,22.4789,22.5486,22.4556,22.5409,573300.0
2009-10-15 10:20:00,29.08,29.2,29.08,29.15,362500.0,22.5331,22.6261,22.5331,22.5874,362500.0
2009-10-15 10:30:00,29.14,29.21,29.04,29.05,558500.0,22.5796,22.6339,22.5021,22.5099,558500.0
2009-10-15 10:40:00,29.04,29.12,28.98,29.11,340900.0,22.5021,22.5641,22.4556,22.5564,340900.0
2009-10-15 10:50:00,29.11,29.26,29.05,29.26,314900.0,22.5564,22.6726,22.5099,22.6726,314900.0
2009-10-15 11:00:00,29.26,29.47,29.26,29.42,665400.0,22.6726,22.8353,22.6726,22.7966,665400.0
2009-10-15 11:10:00,29.43,29.48,29.39,29.4,253600.0,22.8043,22.8431,22.7733,22.7811,253600.0
2009-10-15 11:20:00,29.4,29.43,29.3,29.31,348700.0,22.7811,22.8043,22.7036,22.7114,348700.0
2009-10-15 11:30:00,29.3,29.44,29.3,29.44,356500.0,22.7036,22.8121,22.7036,22.8121,356500.0
2009-10-15 11:40:00,29.43,29.52,29.4,29.48,327500.0,22.8043,22.8741,22.7811,22.8431,327500.0
2009-10-15 11:50:00,29.48,29.63,29.48,29.63,206800.0,22.8431,22.9593,22.8431,22.9593,206800.0
2009-10-15 12:00:00,29.63,29.7,29.59,29.63,303800.0,22.9593,23.0136,22.9283,22.9593,303800.0
2009-10-15 12:10:00,29.64,29.75,29.61,29.74,397900.0,22.9671,23.0523,22.9438,23.0445,397900.0
2009-10-15 12:20:00,29.74,29.77,29.64,29.73,439700.0,23.0445,23.0678,22.9671,23.0368,439700.0
2009-10-15 12:30:00,29.73,29.99,29.73,29.99,669600.0,23.0368,23.2383,23.0368,23.2383,669600.0
2009-10-15 12:40:00,29.98,30.0,29.88,29.94,629600.0,23.2305,23.246,23.153,23.1995,629600.0
2009-10-15 12:50:00,29.94,29.95,29.77,29.77,560500.0,23.1995,23.2073,23.0678,23.0678,560500.0
2009-10-15 13:00:00,29.77,29.78,29.68,29.71,1005900.0,23.0678,23.0755,22.9981,23.0213,1005900.0
2009-10-15 13:10:00,29.7,29.73,29.64,29.71,703600.0,23.0136,23.0368,22.9671,23.0213,703600.0
2009-10-15 13:20:00,29.72,29.82,29.7,29.78,1158200.0,23.029,23.1065,23.0136,23.0755,1158200.0
2009-10-15 13:30:00,29.79,29.82,29.75,29.81,557400.0,23.0833,23.1065,23.0523,23.0988,557400.0
2009-10-15 13:40:00,29.82,29.83,29.76,29.8,925600.0,23.1065,23.1143,23.06,23.091,925600.0
2009-10-15 13:50:00,29.8,29.82,29.78,29.79,726400.0,23.091,23.1065,23.0755,23.0833,726400.0
2009-10-15 14:00:00,29.8,29.85,29.78,29.82,1686800.0,23.091,23.1298,23.0755,23.1065,1686800.0
2009-10-15 14:10:00,29.81,29.84,29.75,29.8,1480300.0,23.0988,23.122,23.0523,23.091,1480300.0
2009-10-15 14:20:00,29.8,29.8,29.68,29.74,924800.0,23.091,23.091,22.9981,23.0445,924800.0
2009-10-15 14:30:00,29.75,29.75,29.71,29.73,528200.0,23.0523,23.0523,23.0213,23.0368,528200.0
2009-10-15 14:40:00,29.74,29.75,29.68,29.7,1055200.0,23.0445,23.0523,22.9981,23.0136,1055200.0
2009-10-15 14:50:00,29.7,29.73,29.64,29.7,1216100.0,23.0136,23.0368,22.9671,23.0136,1216100.0
2009-10-15 15:00:00,29.7,29.82,29.67,29.75,1152300.0,23.0136,23.1065,22.9903,23.0523,1152300.0
2009-10-15 15:10:00,29.74,29.81,29.7,29.73,1149100.0,23.0445,23.0988,23.0136,23.0368,1149100.0
2009-10-15 15:20:00,29.73,29.77,29.69,29.71,1396200.0,23.0368,23.0678,23.0058,23.0213,1396200.0
2009-10-15 15:30:00,29.7,29.8,29.69,29.8,884400.0,23.0136,23.091,23.0058,23.091,884400.0
2009-10-15 15:40:00,29.79,29.8,29.74,29.74,981100.0,23.0833,23.091,23.0445,23.0445,981100.0
2009-10-15 15:50:00,29.74,29.9,29.72,29.86,2036400.0,23.0445,23.1685,23.029,23.1375,2036400.0
2009-10-16 09:30:00,30.13,31.0,29.94,30.98,3975500.0,23.3467,24.0209,23.1995,24.0054,3975500.0
2009-10-16 09:40:00,30.97,31.27,30.73,30.87,3319700.0,23.9976,24.2301,23.8117,23.9201,3319700.0
2009-10-16 09:50:00,30.88,31.19,30.78,31.17,1588600.0,23.9279,24.1681,23.8504,24.1526,1588600.0
2009-10-16 10:00:00,31.17,31.17,30.49,30.69,1430200.0,24.1526,24.1526,23.6257,23.7807,1430200.0
2009-10-16 10:10:00,30.7,30.8,30.45,30.74,918200.0,23.7884,23.8659,23.5947,23.8194,918200.0
2009-10-16 10:20:00,30.75,30.85,30.65,30.71,540700.0,23.8272,23.9046,23.7497,23.7962,540700.0
2009-10-16 10:30:00,30.71,30.78,30.58,30.73,556700.0,23.7962,23.8504,23.6954,23.8117,556700.0
2009-10-16 10:40:00,30.73,30.81,30.64,30.77,657800.0,23.8117,23.8737,23.7419,23.8427,657800.0
2009-10-16 10:50:00,30.77,30.88,30.68,30.79,425200.0,23.8427,23.9279,23.7729,23.8582,425200.0
2009-10-16 11:00:00,30.78,30.9,30.74,30.75,575600.0,23.8504,23.9434,23.8194,23.8272,575600.0
2009-10-16 11:10:00,30.74,30.98,30.73,30.98,370700.0,23.8194,24.0054,23.8117,24.0054,370700.0
2009-10-16 11:20:00,30.98,30.98,30.87,30.96,371900.0,24.0054,24.0054,23.9201,23.9899,371900.0
2009-10-16 11:30:00,30.96,30.96,30.78,30.79,469100.0,23.9899,23.9899,23.8504,23.8582,469100.0
2009-10-16 11:40:00,30.8,30.8,30.62,30.67,521900.0,23.8659,23.8659,23.7264,23.7652,521900.0
2009-10-16 11:50:00,30.67,30.72,30.63,30.69,501100.0,23.7652,23.8039,23.7342,23.7807,501100.0
2009-10-16 12:00:00,30.7,30.71,30.66,30.66,245000.0,23.7884,23.7962,23.7574,23.7574,245000.0
2009-10-16 12:10:00,30.66,30.67,30.51,30.51,587900.0,23.7574,23.7652,23.6412,23.6412,587900.0
2009-10-16 12:20:00,30.51,30.59,30.43,30.54,561200.0,23.6412,23.7032,23.5792,23.6644,561200.0
2009-10-16 12:30:00,30.53,30.62,30.51,30.57,305000.0,23.6567,23.7264,23.6412,23.6877,305000.0
2009-10-16 12:40:00,30.57,30.58,30.36,30.45,497200.0,23.6877,23.6954,23.525,23.5947,497200.0
2009-10-16 12:50:00,30.45,30.46,30.36,30.46,354800.0,23.5947,23.6025,23.525,23.6025,354800.0
2009-10-16 13:00:00,30.45,30.5,30.45,30.47,219500.0,23.5947,23.6334,23.5947,23.6102,219500.0
2009-10-16 13:10:00,30.47,30.59,30.47,30.59,272500.0,23.6102,23.7032,23.6102,23.7032,272500.0
2009-10-16 13:20:00,30.59,30.7,30.57,30.69,1062100.0,23.7032,23.7884,23.6877,23.7807,1062100.0
2009-10-16 13:30:00,30.69,30.7,30.6,30.63,571200.0,23.7807,23.7884,23.7109,23.7342,571200.0
2009-10-16 13:40:00,30.62,30.7,30.62,30.7,230300.0,23.7264,23.7884,23.7264,23.7884,230300.0
2009-10-16 13:50:00,30.7,30.73,30.67,30.7,602500.0,23.7884,23.8117,23.7652,23.7884,602500.0
2009-10-16 14:00:00,30.7,30.7,30.56,30.57,385500.0,23.7884,23.7884,23.6799,23.6877,385500.0
2009-10-16 14:10:00,30.58,30.58,30.49,30.55,721700.0,23.6954,23.6954,23.6257,23.6722,721700.0
2009-10-16 14:20:00,30.55,30.63,30.48,30.59,315100.0,23.6722,23.7342,23.6179,23.7032,315100.0
2009-10-16 14:30:00,30.59,30.66,30.54,30.66,208900.0,23.7032,23.7574,23.6644,23.7574,208900.0
2009-10-16 14:40:00,30.66,30.66,30.55,30.56,398800.0,23.7574,23.7574,23.6722,23.6799,398800.0
2009-10-16 14:50:00,30.56,30.58,30.46,30.47,534200.0,23.6799,23.6954,23.6025,23.6102,534200.0
2009-10-16 15:00:00,30.47,30.5,30.45,30.49,520100.0,23.6102,23.6334,23.5947,23.6257,520100.0
2009-10-16 15:10:00,30.48,30.55,30.48,30.54,550700.0,23.6179,23.6722,23.6179,23.6644,550700.0
2009-10-16 15:20:00,30.55,30.59,30.5,30.55,792700.0,23.6722,23.7032,23.6334,23.6722,792700.0
2009-10-16 15:30:00,30.55,30.56,30.5,30.54,417300.0,23.6722,23.6799,23.6334,23.6644,417300.0
2009-10-16 15:40:00,30.55,30.57,30.38,30.39,891800.0,23.6722,23.6877,23.5405,23.5482,891800.0
2009-10-16 15:50:00,30.39,30.41,30.2,30.37,2058500.0,23.5482,23.5637,23.401,23.5327,2058500.0
2009-10-19 09:30:00,30.9,30.96,30.66,30.74,931700.0,23.9434,23.9899,23.7574,23.8194,931700.0
2009-10-19 09:40:00,30.74,30.8,30.57,30.75,886200.0,23.8194,23.8659,23.6877,23.8272,886200.0
2009-10-19 09:50:00,30.75,30.77,30.68,30.73,584500.0,23.8272,23.8427,23.7729,23.8117,584500.0
2009-10-19 10:00:00,30.73,30.77,30.67,30.68,611900.0,23.8117,23.8427,23.7652,23.7729,611900.0
2009-10-19 10:10:00,30.69,30.72,30.59,30.67,570900.0,23.7807,23.8039,23.7032,23.7652,570900.0
2009-10-19 10:20:00,30.68,30.82,30.67,30.74,583400.0,23.7729,23.8814,23.7652,23.8194,583400.0
2009-10-19 10:30:00,30.74,31.05,30.74,30.99,874700.0,23.8194,24.0596,23.8194,24.0131,874700.0
2009-10-19 10:40:00,30.99,31.03,30.92,30.98,688900.0,24.0131,24.0441,23.9589,24.0054,688900.0
2009-10-19 10:50:00,30.98,31.07,30.86,30.86,630600.0,24.0054,24.0751,23.9124,23.9124,630600.0
2009-10-19 11:00:00,30.86,30.97,30.86,30.88,424200.0,23.9124,23.9976,23.9124,23.9279,424200.0
2009-10-19 11:10:00,30.88,30.93,30.87,30.91,289700.0,23.9279,23.9666,23.9201,23.9511,289700.0
2009-10-19 11:20:00,30.91,30.96,30.9,30.9,418700.0,23.9511,23.9899,23.9434,23.9434,418700.0
2009-10-19 11:30:00,30.9,30.92,30.84,30.85,271600.0,23.9434,23.9589,23.8969,23.9046,271600.0
2009-10-19 11:40:00,30.84,30.86,30.82,30.85,225700.0,23.8969,23.9124,23.8814,23.9046,225700.0
2009-10-19 11:50:00,30.84,30.87,30.8,30.85,429000.0,23.8969,23.9201,23.8659,23.9046,429000.0
2009-10-19 12:00:00,30.86,30.91,30.82,30.84,307500.0,23.9124,23.9511,23.8814,23.8969,307500.0
2009-10-19 12:10:00,30.84,30.87,30.83,30.85,207000.0,23.8969,23.9201,23.8892,23.9046,207000.0
2009-10-19 12:20:00,30.85,30.88,30.84,30.84,308800.0,23.9046,23.9279,23.8969,23.8969,308800.0
2009-10-19 12:30:00,30.85,30.85,30.75,30.77,264500.0,23.9046,23.9046,23.8272,23.8427,264500.0
2009-10-19 12:40:00,30.78,30.85,30.78,30.82,246900.0,23.8504,23.9046,23.8504,23.8814,246900.0
2009-10-19 12:50:00,30.82,30.84,30.78,30.78,333900.0,23.8814,23.8969,23.8504,23.8504,333900.0
2009-10-19 13:00:00,30.78,30.85,30.73,30.84,603000.0,23.8504,23.9046,23.8117,23.8969,603000.0
2009-10-19 13:10:00,30.85,30.89,30.81,30.84,237100.0,23.9046,23.9356,23.8737,23.8969,237100.0
2009-10-19 13:20:00,30.85,30.86,30.76,30.83,330400.0,23.9046,23.9124,23.8349,23.8892,330400.0
2009-10-19 13:30:00,30.83,30.94,30.82,30.86,340400.0,23.8892,23.9744,23.8814,23.9124,340400.0
2009-10-19 13:40:00,30.86,30.9,30.85,30.89,222400.0,23.9124,23.9434,23.9046,23.9356,222400.0
2009-10-19 13:50:00,30.89,30.91,30.88,30.88,465100.0,23.9356,23.9511,23.9279,23.9279,465100.0
2009-10-19 14:00:00,30.88,30.98,30.84,30.94,295500.0,23.9279,24.0054,23.8969,23.9744,295500.0
2009-10-19 14:10:00,30.94,30.95,30.9,30.94,292700.0,23.9744,23.9821,23.9434,23.9744,292700.0
2009-10-19 14:20:00,30.94,31.0,30.93,31.0,438600.0,23.9744,24.0209,23.9666,24.0209,438600.0
2009-10-19 14:30:00,31.0,31.02,30.98,31.02,460300.0,24.0209,24.0364,24.0054,24.0364,460300.0
2009-10-19 14:40:00,31.01,31.08,30.99,31.08,279400.0,24.0286,24.0829,24.0131,24.0829,279400.0
2009-10-19 14:50:00,31.09,31.21,31.09,31.21,736400.0,24.0906,24.1836,24.0906,24.1836,736400.0
2009-10-19 15:00:00,31.21,31.21,31.1,31.15,813800.0,24.1836,24.1836,24.0984,24.1371,813800.0
2009-10-19 15:10:00,31.15,31.16,31.04,31.12,581000.0,24.1371,24.1449,24.0519,24.1139,581000.0
2009-10-19 15:20:00,31.12,31.14,31.03,31.1,535000.0,24.1139,24.1294,24.0441,24.0984,535000.0
2009-10-19 15:30:00,31.1,31.13,31.04,31.09,537200.0,24.0984,24.1216,24.0519,24.0906,537200.0
2009-10-19 15:40:00,31.08,31.1,31.03,31.07,887300.0,24.0829,24.0984,24.0441,24.0751,887300.0
2009-10-19 15:50:00,31.07,31.1,31.0,31.08,1671400.0,24.0751,24.0984,24.0209,24.0829,1671400.0
2009-10-20 09:30:00,31.25,31.65,31.2,31.36,1232700.0,24.2146,24.5245,24.1759,24.2998,1232700.0
2009-10-20 09:40:00,31.33,31.45,31.27,31.45,780300.0,24.2766,24.3696,24.2301,24.3696,780300.0
2009-10-20 09:50:00,31.45,31.46,31.24,31.35,581100.0,24.3696,24.3773,24.2068,24.2921,581100.0
2009-10-20 10:00:00,31.35,31.41,31.14,31.16,626200.0,24.2921,24.3386,24.1294,24.1449,626200.0
2009-10-20 10:10:00,31.16,31.2,30.93,31.03,701700.0,24.1449,24.1759,23.9666,24.0441,701700.0
2009-10-20 10:20:00,31.03,31.18,30.99,31.01,640800.0,24.0441,24.1604,24.0131,24.0286,640800.0
2009-10-20 10:30:00,31.01,31.21,30.99,31.13,485900.0,24.0286,24.1836,24.0131,24.1216,485900.0
2009-10-20 10:40:00,31.14,31.17,30.9,30.93,428900.0,24.1294,24.1526,23.9434,23.9666,428900.0
2009-10-20 10:50:00,30.93,30.97,30.81,30.81,477500.0,23.9666,23.9976,23.8737,23.8737,477500.0
2009-10-20 11:00:00,30.82,30.85,30.66,30.67,736800.0,23.8814,23.9046,23.7574,23.7652,736800.0
2009-10-20 11:10:00,30.68,30.69,30.5,30.67,670700.0,23.7729,23.7807,23.6334,23.7652,670700.0
2009-10-20 11:20:00,30.67,30.68,30.4,30.5,459600.0,23.7652,23.7729,23.556,23.6334,459600.0
2009-10-20 11:30:00,30.5,30.54,30.29,30.31,598000.0,23.6334,23.6644,23.4707,23.4862,598000.0
2009-10-20 11:40:00,30.3,30.37,30.23,30.34,446300.0,23.4785,23.5327,23.4242,23.5095,446300.0
2009-10-20 11:50:00,30.36,30.5,30.36,30.47,265700.0,23.525,23.6334,23.525,23.6102,265700.0
2009-10-20 12:00:00,30.48,30.5,30.35,30.39,326200.0,23.6179,23.6334,23.5172,23.5482,326200.0
2009-10-20 12:10:00,30.4,30.51,30.37,30.46,200300.0,23.556,23.6412,23.5327,23.6025,200300.0
2009-10-20 12:20:00,30.45,30.53,30.43,30.44,236200.0,23.5947,23.6567,23.5792,23.587,236200.0
2009-10-20 12:30:00,30.44,30.46,30.28,30.3,297600.0,23.587,23.6025,23.463,23.4785,297600.0
2009-10-20 12:40:00,30.3,30.49,30.3,30.48,189500.0,23.4785,23.6257,23.4785,23.6179,189500.0
2009-10-20 12:50:00,30.48,30.54,30.47,30.49,195500.0,23.6179,23.6644,23.6102,23.6257,195500.0
2009-10-20 13:00:00,30.49,30.59,30.49,30.54,267000.0,23.6257,23.7032,23.6257,23.6644,267000.0
2009-10-20 13:10:00,30.54,30.59,30.51,30.59,203800.0,23.6644,23.7032,23.6412,23.7032,203800.0
2009-10-20 13:20:00,30.58,30.64,30.55,30.6,224600.0,23.6954,23.7419,23.6722,23.7109,224600.0
2009-10-20 13:30:00,30.61,30.61,30.51,30.53,526800.0,23.7187,23.7187,23.6412,23.6567,526800.0
2009-10-20 13:40:00,30.52,30.6,30.48,30.59,274400.0,23.6489,23.7109,23.6179,23.7032,274400.0
2009-10-20 13:50:00,30.59,30.6,30.4,30.44,299400.0,23.7032,23.7109,23.556,23.587,299400.0
2009-10-20 14:00:00,30.44,30.67,30.42,30.64,395800.0,23.587,23.7652,23.5715,23.7419,395800.0
2009-10-20 14:10:00,30.64,30.82,30.63,30.81,392600.0,23.7419,23.8814,23.7342,23.8737,392600.0
2009-10-20 14:20:00,30.82,30.82,30.73,30.8,229800.0,23.8814,23.8814,23.8117,23.8659,229800.0
2009-10-20 14:30:00,30.79,30.88,30.72,30.86,373000.0,23.8582,23.9279,23.8039,23.9124,373000.0
2009-10-20 14:40:00,30.85,30.89,30.72,30.74,252600.0,23.9046,23.9356,23.8039,23.8194,252600.0
2009-10-20 14:50:00,30.73,30.78,30.69,30.73,226400.0,23.8117,23.8504,23.7807,23.8117,226400.0
2009-10-20 15:00:00,30.73,30.78,30.64,30.64,312100.0,23.8117,23.8504,23.7419,23.7419,312100.0
2009-10-20 15:10:00,30.63,30.7,30.6,30.64,368400.0,23.7342,23.7884,23.7109,23.7419,368400.0
2009-10-20 15:20:00,30.65,30.7,30.58,30.7,315100.0,23.7497,23.7884,23.6954,23.7884,315100.0
2009-10-20 15:30:00,30.7,30.83,30.68,30.72,520100.0,23.7884,23.8892,23.7729,23.8039,520100.0
2009-10-20 15:40:00,30.71,30.85,30.71,30.85,445300.0,23.7962,23.9046,23.7962,23.9046,445300.0
2009-10-20 15:50:00,30.85,30.85,30.77,30.8,604000.0,23.9046,23.9046,23.8427,23.8659,604000.0
2009-10-21 09:30:00,30.56,30.87,30.4,30.83,500700.0,23.6799,23.9201,23.556,23.8892,500700.0
2009-10-21 09:40:00,30.83,31.09,30.83,30.98,576200.0,23.8892,24.0906,23.8892,24.0054,576200.0
2009-10-21 09:50:00,30.97,31.1,30.9,31.01,519400.0,23.9976,24.0984,23.9434,24.0286,519400.0
2009-10-21 10:00:00,31.0,31.17,30.97,31.17,419600.0,24.0209,24.1526,23.9976,24.1526,419600.0
2009-10-21 10:10:00,31.17,31.18,30.99,30.99,365600.0,24.1526,24.1604,24.0131,24.0131,365600.0
2009-10-21 10:20:00,30.99,31.01,30.84,30.93,308600.0,24.0131,24.0286,23.8969,23.9666,308600.0
2009-10-21 10:30:00,30.93,31.25,30.85,31.21,582000.0,23.9666,24.2146,23.9046,24.1836,582000.0
2009-10-21 10:40:00,31.21,31.25,31.18,31.21,421100.0,24.1836,24.2146,24.1604,24.1836,421100.0
2009-10-21 10:50:00,31.2,31.41,31.19,31.31,441200.0,24.1759,24.3386,24.1681,24.2611,441200.0
2009-10-21 11:00:00,31.31,31.38,31.29,31.34,394300.0,24.2611,24.3153,24.2456,24.2843,394300.0
2009-10-21 11:10:00,31.34,31.35,31.2,31.21,515500.0,24.2843,24.2921,24.1759,24.1836,515500.0
2009-10-21 11:20:00,31.21,31.36,31.2,31.34,443700.0,24.1836,24.2998,24.1759,24.2843,443700.0
2009-10-21 11:30:00,31.34,31.53,31.3,31.53,357000.0,24.2843,24.4316,24.2533,24.4316,357000.0
2009-10-21 11:40:00,31.53,31.63,31.51,31.52,369700.0,24.4316,24.509,24.4161,24.4238,369700.0
2009-10-21 11:50:00,31.53,31.53,31.38,31.51,409100.0,24.4316,24.4316,24.3153,24.4161,409100.0
2009-10-21 12:00:00,31.51,31.55,31.43,31.43,283000.0,24.4161,24.4471,24.3541,24.3541,283000.0
2009-10-21 12:10:00,31.43,31.48,31.4,31.48,258900.0,24.3541,24.3928,24.3308,24.3928,258900.0
2009-10-21 12:20:00,31.48,31.57,31.46,31.57,208400.0,24.3928,24.4626,24.3773,24.4626,208400.0
2009-10-21 12:30:00,31.57,31.69,31.57,31.66,301000.0,24.4626,24.5555,24.4626,24.5323,301000.0
2009-10-21 12:40:00,31.66,31.73,31.65,31.72,225500.0,24.5323,24.5865,24.5245,24.5788,225500.0
2009-10-21 12:50:00,31.72,31.92,31.72,31.89,350500.0,24.5788,24.7338,24.5788,24.7105,350500.0
2009-10-21 13:00:00,31.89,31.93,31.8,31.82,330500.0,24.7105,24.7415,24.6408,24.6563,330500.0
2009-10-21 13:10:00,31.81,31.92,31.8,31.92,201400.0,24.6485,24.7338,24.6408,24.7338,201400.0
2009-10-21 13:20:00,31.92,31.95,31.88,31.89,301000.0,24.7338,24.757,24.7028,24.7105,301000.0
2009-10-21 13:30:00,31.88,31.9,31.81,31.83,399300.0,24.7028,24.7183,24.6485,24.664,399300.0
2009-10-21 13:40:00,31.83,31.84,31.69,31.71,399200.0,24.664,24.6718,24.5555,24.571,399200.0
2009-10-21 13:50:00,31.71,31.78,31.7,31.78,285000.0,24.571,24.6253,24.5633,24.6253,285000.0
2009-10-21 14:00:00,31.78,31.8,31.73,31.77,395800.0,24.6253,24.6408,24.5865,24.6175,395800.0
2009-10-21 14:10:00,31.76,31.76,31.55,31.59,436100.0,24.6098,24.6098,24.4471,24.4781,436100.0
2009-10-21 14:20:00,31.59,31.67,31.54,31.65,292300.0,24.4781,24.54,24.4393,24.5245,292300.0
2009-10-21 14:30:00,31.65,31.68,31.6,31.63,256800.0,24.5245,24.5478,24.4858,24.509,256800.0
2009-10-21 14:40:00,31.64,31.83,31.63,31.79,336000.0,24.5168,24.664,24.509,24.633,336000.0
2009-10-21 14:50:00,31.79,31.84,31.74,31.83,194800.0,24.633,24.6718,24.5943,24.664,194800.0
2009-10-21 15:00:00,31.83,31.85,31.79,31.81,356000.0,24.664,24.6795,24.633,24.6485,356000.0
2009-10-21 15:10:00,31.8,31.84,31.72,31.74,329500.0,24.6408,24.6718,24.5788,24.5943,329500.0
2009-10-21 15:20:00,31.75,31.75,31.44,31.45,910600.0,24.602,24.602,24.3618,24.3696,910600.0
2009-10-21 15:30:00,31.47,31.47,31.2,31.33,1255000.0,24.3851,24.3851,24.1759,24.2766,1255000.0
2009-10-21 15:40:00,31.32,31.35,31.15,31.19,1033400.0,24.2688,24.2921,24.1371,24.1681,1033400.0
2009-10-21 15:50:00,31.2,31.21,30.98,31.0,1584500.0,24.1759,24.1836,24.0054,24.0209,1584500.0
2009-10-22 09:30:00,30.98,30.99,30.63,30.69,546400.0,24.0054,24.0131,23.7342,23.7807,546400.0
2009-10-22 09:40:00,30.69,30.81,30.53,30.55,364200.0,23.7807,23.8737,23.6567,23.6722,364200.0
2009-10-22 09:50:00,30.56,30.64,30.41,30.51,481800.0,23.6799,23.7419,23.5637,23.6412,481800.0
2009-10-22 10:00:00,30.52,30.64,30.38,30.61,482300.0,23.6489,23.7419,23.5405,23.7187,482300.0
2009-10-22 10:10:00,30.61,30.83,30.45,30.83,600000.0,23.7187,23.8892,23.5947,23.8892,600000.0
2009-10-22 10:20:00,30.82,30.98,30.56,30.91,424000.0,23.8814,24.0054,23.6799,23.9511,424000.0
2009-10-22 10:30:00,30.9,31.03,30.73,30.75,448200.0,23.9434,24.0441,23.8117,23.8272,448200.0
2009-10-22 10:40:00,30.75,30.83,30.66,30.69,376300.0,23.8272,23.8892,23.7574,23.7807,376300.0
2009-10-22 10:50:00,30.69,30.89,30.67,30.85,315500.0,23.7807,23.9356,23.7652,23.9046,315500.0
2009-10-22 11:00:00,30.86,30.96,30.73,30.94,269900.0,23.9124,23.9899,23.8117,23.9744,269900.0
2009-10-22 11:10:00,30.94,30.95,30.84,30.9,160900.0,23.9744,23.9821,23.8969,23.9434,160900.0
2009-10-22 11:20:00,30.91,31.01,30.87,30.96,148500.0,23.9511,24.0286,23.9201,23.9899,148500.0
2009-10-22 11:30:00,30.95,31.0,30.94,30.99,186800.0,23.9821,24.0209,23.9744,24.0131,186800.0
2009-10-22 11:40:00,30.99,31.16,30.98,31.12,215400.0,24.0131,24.1449,24.0054,24.1139,215400.0
2009-10-22 11:50:00,31.12,31.13,30.88,30.88,252900.0,24.1139,24.1216,23.9279,23.9279,252900.0
2009-10-22 12:00:00,30.87,30.92,30.83,30.92,99300.0,23.9201,23.9589,23.8892,23.9589,99300.0
2009-10-22 12:10:00,30.92,30.93,30.84,30.84,116200.0,23.9589,23.9666,23.8969,23.8969,116200.0
2009-10-22 12:20:00,30.84,30.85,30.6,30.61,293700.0,23.8969,23.9046,23.7109,23.7187,293700.0
2009-10-22 12:30:00,30.61,30.77,30.6,30.71,229800.0,23.7187,23.8427,23.7109,23.7962,229800.0
2009-10-22 12:40:00,30.72,30.94,30.72,30.88,148200.0,23.8039,23.9744,23.8039,23.9279,148200.0
2009-10-22 12:50:00,30.89,30.94,30.88,30.91,178800.0,23.9356,23.9744,23.9279,23.9511,178800.0
2009-10-22 13:00:00,30.91,31.0,30.9,30.99,143300.0,23.9511,24.0209,23.9434,24.0131,143300.0
2009-10-22 13:10:00,30.97,30.99,30.89,30.93,81300.0,23.9976,24.0131,23.9356,23.9666,81300.0
2009-10-22 13:20:00,30.94,31.0,30.93,30.98,87200.0,23.9744,24.0209,23.9666,24.0054,87200.0
2009-10-22 13:30:00,30.97,31.0,30.93,30.97,112600.0,23.9976,24.0209,23.9666,23.9976,112600.0
2009-10-22 13:40:00,30.98,30.98,30.93,30.97,161200.0,24.0054,24.0054,23.9666,23.9976,161200.0
2009-10-22 13:50:00,30.96,31.1,30.96,31.09,142800.0,23.9899,24.0984,23.9899,24.0906,142800.0
2009-10-22 14:00:00,31.1,31.22,31.1,31.15,254600.0,24.0984,24.1913,24.0984,24.1371,254600.0
2009-10-22 14:10:00,31.15,31.28,31.11,31.25,260900.0,24.1371,24.2378,24.1061,24.2146,260900.0
2009-10-22 14:20:00,31.25,31.37,31.25,31.33,207700.0,24.2146,24.3076,24.2146,24.2766,207700.0
2009-10-22 14:30:00,31.32,31.46,31.32,31.41,298500.0,24.2688,24.3773,24.2688,24.3386,298500.0
2009-10-22 14:40:00,31.42,31.43,31.21,31.24,294800.0,24.3463,24.3541,24.1836,24.2068,294800.0
2009-10-22 14:50:00,31.24,31.38,31.22,31.36,169900.0,24.2068,24.3153,24.1913,24.2998,169900.0
2009-10-22 15:00:00,31.36,31.42,31.3,31.36,226600.0,24.2998,24.3463,24.2533,24.2998,226600.0
2009-10-22 15:10:00,31.37,31.48,31.34,31.45,245900.0,24.3076,24.3928,24.2843,24.3696,245900.0
2009-10-22 15:20:00,31.45,31.58,31.43,31.56,417800.0,24.3696,24.4703,24.3541,24.4548,417800.0
2009-10-22 15:30:00,31.57,31.6,31.47,31.5,267000.0,24.4626,24.4858,24.3851,24.4083,267000.0
2009-10-22 15:40:00,31.51,31.52,31.45,31.45,372700.0,24.4161,24.4238,24.3696,24.3696,372700.0
2009-10-22 15:50:00,31.45,31.47,31.37,31.37,826100.0,24.3696,24.3851,24.3076,24.3076,826100.0
2009-10-23 09:30:00,31.51,31.51,31.02,31.08,538800.0,24.4161,24.4161,24.0364,24.0829,538800.0
2009-10-23 09:40:00,31.08,31.08,30.89,30.98,588300.0,24.0829,24.0829,23.9356,24.0054,588300.0
2009-10-23 09:50:00,30.98,31.01,30.79,30.84,568300.0,24.0054,24.0286,23.8582,23.8969,568300.0
2009-10-23 10:00:00,30.85,31.01,30.55,30.62,644300.0,23.9046,24.0286,23.6722,23.7264,644300.0
2009-10-23 10:10:00,30.61,30.79,30.51,30.77,490700.0,23.7187,23.8582,23.6412,23.8427,490700.0
2009-10-23 10:20:00,30.77,30.77,30.51,30.57,627100.0,23.8427,23.8427,23.6412,23.6877,627100.0
2009-10-23 10:30:00,30.56,30.58,30.34,30.4,762500.0,23.6799,23.6954,23.5095,23.556,762500.0
2009-10-23 10:40:00,30.4,30.43,30.26,30.42,456100.0,23.556,23.5792,23.4475,23.5715,456100.0
2009-10-23 10:50:00,30.42,30.52,30.35,30.38,474900.0,23.5715,23.6489,23.5172,23.5405,474900.0
2009-10-23 11:00:00,30.38,30.41,30.21,30.33,410000.0,23.5405,23.5637,23.4087,23.5017,410000.0
2009-10-23 11:10:00,30.34,30.37,29.91,29.99,780400.0,23.5095,23.5327,23.1763,23.2383,780400.0
2009-10-23 11:20:00,30.0,30.22,29.98,30.21,440300.0,23.246,23.4165,23.2305,23.4087,440300.0
2009-10-23 11:30:00,30.22,30.24,30.08,30.23,298100.0,23.4165,23.432,23.308,23.4242,298100.0
2009-10-23 11:40:00,30.22,30.33,30.22,30.3,251200.0,23.4165,23.5017,23.4165,23.4785,251200.0
2009-10-23 11:50:00,30.3,30.42,30.3,30.36,198400.0,23.4785,23.5715,23.4785,23.525,198400.0
2009-10-23 12:00:00,30.37,30.51,30.37,30.5,360200.0,23.5327,23.6412,23.5327,23.6334,360200.0
2009-10-23 12:10:00,30.49,30.5,30.25,30.3,173600.0,23.6257,23.6334,23.4397,23.4785,173600.0
2009-10-23 12:20:00,30.3,30.31,30.06,30.23,218000.0,23.4785,23.4862,23.2925,23.4242,218000.0
2009-10-23 12:30:00,30.24,30.37,30.22,30.35,80900.0,23.432,23.5327,23.4165,23.5172,80900.0
2009-10-23 12:40:00,30.34,30.48,30.28,30.44,170000.0,23.5095,23.6179,23.463,23.587,170000.0
2009-10-23 12:50:00,30.43,30.48,30.38,30.38,137700.0,23.5792,23.6179,23.5405,23.5405,137700.0
2009-10-23 13:00:00,30.38,30.39,30.29,30.32,208900.0,23.5405,23.5482,23.4707,23.494,208900.0
2009-10-23 13:10:00,30.33,30.39,30.25,30.25,130200.0,23.5017,23.5482,23.4397,23.4397,130200.0
2009-10-23 13:20:00,30.25,30.26,30.14,30.17,157300.0,23.4397,23.4475,23.3545,23.3777,157300.0
2009-10-23 13:30:00,30.16,30.17,30.0,30.03,376400.0,23.37,23.3777,23.246,23.2693,376400.0
2009-10-23 13:40:00,30.04,30.14,30.01,30.06,221800.0,23.277,23.3545,23.2538,23.2925,221800.0
2009-10-23 13:50:00,30.06,30.12,30.03,30.09,177400.0,23.2925,23.339,23.2693,23.3157,177400.0
2009-10-23 14:00:00,30.09,30.09,30.0,30.06,263700.0,23.3157,23.3157,23.246,23.2925,263700.0
2009-10-23 14:10:00,30.05,30.15,30.03,30.14,166600.0,23.2848,23.3622,23.2693,23.3545,166600.0
2009-10-23 14:20:00,30.14,30.26,30.13,30.2,232400.0,23.3545,23.4475,23.3467,23.401,232400.0
2009-10-23 14:30:00,30.2,30.29,30.13,30.28,265800.0,23.401,23.4707,23.3467,23.463,265800.0
2009-10-23 14:40:00,30.28,30.3,30.17,30.19,204500.0,23.463,23.4785,23.3777,23.3932,204500.0
2009-10-23 14:50:00,30.17,30.19,30.01,30.01,347700.0,23.3777,23.3932,23.2538,23.2538,347700.0
2009-10-23 15:00:00,30.02,30.08,30.0,30.05,444600.0,23.2615,23.308,23.246,23.2848,444600.0
2009-10-23 15:10:00,30.05,30.14,30.0,30.1,428900.0,23.2848,23.3545,23.246,23.3235,428900.0
2009-10-23 15:20:00,30.1,30.11,29.97,30.02,635200.0,23.3235,23.3312,23.2228,23.2615,635200.0
2009-10-23 15:30:00,30.02,30.03,29.86,29.88,1061300.0,23.2615,23.2693,23.1375,23.153,1061300.0
2009-10-23 15:40:00,29.88,30.11,29.86,30.11,1179200.0,23.153,23.3312,23.1375,23.3312,1179200.0
2009-10-23 15:50:00,30.11,30.25,30.08,30.2,1017900.0,23.3312,23.4397,23.308,23.401,1017900.0
2009-10-26 09:30:00,30.3,30.81,30.17,30.76,592700.0,23.4785,23.8737,23.3777,23.8349,592700.0
2009-10-26 09:40:00,30.77,30.93,30.63,30.84,599700.0,23.8427,23.9666,23.7342,23.8969,599700.0
2009-10-26 09:50:00,30.84,30.98,30.78,30.95,482200.0,23.8969,24.0054,23.8504,23.9821,482200.0
2009-10-26 10:00:00,30.95,31.05,30.86,30.87,488500.0,23.9821,24.0596,23.9124,23.9201,488500.0
2009-10-26 10:10:00,30.87,30.89,30.75,30.77,402800.0,23.9201,23.9356,23.8272,23.8427,402800.0
2009-10-26 10:20:00,30.77,30.91,30.73,30.9,412900.0,23.8427,23.9511,23.8117,23.9434,412900.0
2009-10-26 10:30:00,30.89,30.96,30.71,30.77,433900.0,23.9356,23.9899,23.7962,23.8427,433900.0
2009-10-26 10:40:00,30.77,30.97,30.69,30.96,348100.0,23.8427,23.9976,23.7807,23.9899,348100.0
2009-10-26 10:50:00,30.96,30.98,30.77,30.83,287600.0,23.9899,24.0054,23.8427,23.8892,287600.0
2009-10-26 11:00:00,30.83,30.91,30.79,30.88,203900.0,23.8892,23.9511,23.8582,23.9279,203900.0
2009-10-26 11:10:00,30.88,30.91,30.67,30.67,464800.0,23.9279,23.9511,23.7652,23.7652,464800.0
2009-10-26 11:20:00,30.68,30.69,30.46,30.46,385500.0,23.7729,23.7807,23.6025,23.6025,385500.0
2009-10-26 11:30:00,30.46,30.49,29.96,30.14,1083300.0,23.6025,23.6257,23.215,23.3545,1083300.0
2009-10-26 11:40:00,30.14,30.22,30.07,30.17,401600.0,23.3545,23.4165,23.3003,23.3777,401600.0
2009-10-26 11:50:00,30.17,30.33,29.93,29.94,433200.0,23.3777,23.5017,23.1918,23.1995,433200.0
2009-10-26 12:00:00,29.94,30.02,29.82,30.0,399500.0,23.1995,23.2615,23.1065,23.246,399500.0
2009-10-26 12:10:00,30.0,30.2,29.99,30.13,178500.0,23.246,23.401,23.2383,23.3467,178500.0
2009-10-26 12:20:00,30.13,30.13,29.98,30.02,233400.0,23.3467,23.3467,23.2305,23.2615,233400.0
2009-10-26 12:30:00,30.03,30.12,29.94,30.09,267700.0,23.2693,23.339,23.1995,23.3157,267700.0
2009-10-26 12:40:00,30.09,30.12,29.95,30.02,207300.0,23.3157,23.339,23.2073,23.2615,207300.0
2009-10-26 12:50:00,30.01,30.15,29.99,30.14,261800.0,23.2538,23.3622,23.2383,23.3545,261800.0
2009-10-26 13:00:00,30.14,30.17,30.08,30.14,117700.0,23.3545,23.3777,23.308,23.3545,117700.0
2009-10-26 13:10:00,30.13,30.14,29.91,29.91,200500.0,23.3467,23.3545,23.1763,23.1763,200500.0
2009-10-26 13:20:00,29.91,29.95,29.75,29.82,357700.0,23.1763,23.2073,23.0523,23.1065,357700.0
2009-10-26 13:30:00,29.83,29.92,29.82,29.91,222900.0,23.1143,23.184,23.1065,23.1763,222900.0
2009-10-26 13:40:00,29.91,30.05,29.91,29.92,175000.0,23.1763,23.2848,23.1763,23.184,175000.0
2009-10-26 13:50:00,29.92,29.94,29.83,29.87,197300.0,23.184,23.1995,23.1143,23.1453,197300.0
2009-10-26 14:00:00,29.88,29.94,29.82,29.82,127700.0,23.153,23.1995,23.1065,23.1065,127700.0
2009-10-26 14:10:00,29.81,29.84,29.65,29.72,287900.0,23.0988,23.122,22.9748,23.029,287900.0
2009-10-26 14:20:00,29.72,29.8,29.7,29.76,132100.0,23.029,23.091,23.0136,23.06,132100.0
2009-10-26 14:30:00,29.76,29.79,29.59,29.66,361300.0,23.06,23.0833,22.9283,22.9826,361300.0
2009-10-26 14:40:00,29.65,29.65,29.47,29.48,432400.0,22.9748,22.9748,22.8353,22.8431,432400.0
2009-10-26 14:50:00,29.48,29.73,29.47,29.63,301800.0,22.8431,23.0368,22.8353,22.9593,301800.0
2009-10-26 15:00:00,29.63,29.78,29.59,29.62,241500.0,22.9593,23.0755,22.9283,22.9516,241500.0
2009-10-26 15:10:00,29.62,29.66,29.53,29.61,379500.0,22.9516,22.9826,22.8818,22.9438,379500.0
2009-10-26 15:20:00,29.61,29.65,29.5,29.55,254800.0,22.9438,22.9748,22.8586,22.8973,254800.0
2009-10-26 15:30:00,29.54,29.66,29.53,29.61,448800.0,22.8896,22.9826,22.8818,22.9438,448800.0
2009-10-26 15:40:00,29.63,29.83,29.61,29.82,481600.0,22.9593,23.1143,22.9438,23.1065,481600.0
2009-10-26 15:50:00,29.83,29.83,29.65,29.69,756200.0,23.1143,23.1143,22.9748,23.0058,756200.0
2009-10-27 09:30:00,29.78,29.93,29.34,29.82,750800.0,23.0755,23.1918,22.7346,23.1065,750800.0
2009-10-27 09:40:00,29.81,29.83,29.51,29.66,601500.0,23.0988,23.1143,22.8663,22.9826,601500.0
2009-10-27 09:50:00,29.66,29.82,29.61,29.67,640500.0,22.9826,23.1065,22.9438,22.9903,640500.0
2009-10-27 10:00:00,29.67,29.77,29.42,29.53,1052200.0,22.9903,23.0678,22.7966,22.8818,1052200.0
2009-10-27 10:10:00,29.53,29.64,29.36,29.38,441000.0,22.8818,22.9671,22.7501,22.7656,441000.0
2009-10-27 10:20:00,29.38,29.82,29.33,29.82,444400.0,22.7656,23.1065,22.7269,23.1065,444400.0
2009-10-27 10:30:00,29.82,29.93,29.69,29.84,453600.0,23.1065,23.1918,23.0058,23.122,453600.0
2009-10-27 10:40:00,29.84,30.15,29.84,30.03,524100.0,23.122,23.3622,23.122,23.2693,524100.0
2009-10-27 10:50:00,30.04,30.12,29.85,30.07,416700.0,23.277,23.339,23.1298,23.3003,416700.0
2009-10-27 11:00:00,30.07,30.14,29.95,30.1,320900.0,23.3003,23.3545,23.2073,23.3235,320900.0
2009-10-27 11:10:00,30.11,30.18,29.93,30.01,381500.0,23.3312,23.3855,23.1918,23.2538,381500.0
2009-10-27 11:20:00,30.0,30.19,29.95,30.16,282200.0,23.246,23.3932,23.2073,23.37,282200.0
2009-10-27 11:30:00,30.16,30.34,29.94,30.32,399000.0,23.37,23.5095,23.1995,23.494,399000.0
2009-10-27 11:40:00,30.32,30.34,30.18,30.31,229000.0,23.494,23.5095,23.3855,23.4862,229000.0
2009-10-27 11:50:00,30.31,30.38,30.26,30.32,319100.0,23.4862,23.5405,23.4475,23.494,319100.0
2009-10-27 12:00:00,30.32,30.34,30.17,30.24,182800.0,23.494,23.5095,23.3777,23.432,182800.0
2009-10-27 12:10:00,30.23,30.26,30.18,30.19,192400.0,23.4242,23.4475,23.3855,23.3932,192400.0
2009-10-27 12:20:00,30.18,30.2,30.0,30.0,197700.0,23.3855,23.401,23.246,23.246,197700.0
2009-10-27 12:30:00,30.01,30.06,29.94,30.02,220300.0,23.2538,23.2925,23.1995,23.2615,220300.0
2009-10-27 12:40:00,30.02,30.19,30.02,30.16,235500.0,23.2615,23.3932,23.2615,23.37,235500.0
2009-10-27 12:50:00,30.16,30.24,30.03,30.07,249000.0,23.37,23.432,23.2693,23.3003,249000.0
2009-10-27 13:00:00,30.06,30.1,29.91,29.95,245600.0,23.2925,23.3235,23.1763,23.2073,245600.0
2009-10-27 13:10:00,29.95,30.04,29.81,29.82,215700.0,23.2073,23.277,23.0988,23.1065,215700.0
2009-10-27 13:20:00,29.82,29.85,29.67,29.69,263000.0,23.1065,23.1298,22.9903,23.0058,263000.0
2009-10-27 13:30:00,29.69,29.85,29.64,29.85,324100.0,23.0058,23.1298,22.9671,23.1298,324100.0
2009-10-27 13:40:00,29.85,29.93,29.8,29.84,260800.0,23.1298,23.1918,23.091,23.122,260800.0
2009-10-27 13:50:00,29.84,29.86,29.75,29.82,208500.0,23.122,23.1375,23.0523,23.1065,208500.0
2009-10-27 14:00:00,29.8,29.82,29.7,29.78,213400.0,23.091,23.1065,23.0136,23.0755,213400.0
2009-10-27 14:10:00,29.79,29.99,29.78,29.97,246600.0,23.0833,23.2383,23.0755,23.2228,246600.0
2009-10-27 14:20:00,29.97,30.06,29.89,30.03,209300.0,23.2228,23.2925,23.1608,23.2693,209300.0
2009-10-27 14:30:00,30.04,30.05,29.94,30.01,380100.0,23.277,23.2848,23.1995,23.2538,380100.0
2009-10-27 14:40:00,30.01,30.14,29.99,30.13,251000.0,23.2538,23.3545,23.2383,23.3467,251000.0
2009-10-27 14:50:00,30.13,30.25,30.13,30.15,215500.0,23.3467,23.4397,23.3467,23.3622,215500.0
2009-10-27 15:00:00,30.15,30.24,30.11,30.13,312100.0,23.3622,23.432,23.3312,23.3467,312100.0
2009-10-27 15:10:00,30.12,30.15,30.04,30.14,373500.0,23.339,23.3622,23.277,23.3545,373500.0
2009-10-27 15:20:00,30.13,30.13,29.97,30.06,491100.0,23.3467,23.3467,23.2228,23.2925,491100.0
2009-10-27 15:30:00,30.06,30.12,29.87,29.96,915300.0,23.2925,23.339,23.1453,23.215,915300.0
2009-10-27 15:40:00,29.96,30.09,29.93,29.95,717400.0,23.215,23.3157,23.1918,23.2073,717400.0
2009-10-27 15:50:00,29.96,30.05,29.96,30.04,1217700.0,23.215,23.2848,23.215,23.277,1217700.0
2009-10-28 09:30:00,29.73,29.9,29.64,29.73,459300.0,23.0368,23.1685,22.9671,23.0368,459300.0
2009-10-28 09:40:00,29.74,29.83,29.45,29.48,589800.0,23.0445,23.1143,22.8198,22.8431,589800.0
2009-10-28 09:50:00,29.47,29.69,29.47,29.66,547400.0,22.8353,23.0058,22.8353,22.9826,547400.0
2009-10-28 10:00:00,29.68,29.69,29.44,29.59,716200.0,22.9981,23.0058,22.8121,22.9283,716200.0
2009-10-28 10:10:00,29.59,29.74,29.55,29.71,468900.0,22.9283,23.0445,22.8973,23.0213,468900.0
2009-10-28 10:20:00,29.73,29.8,29.66,29.73,343200.0,23.0368,23.091,22.9826,23.0368,343200.0
2009-10-28 10:30:00,29.72,29.77,29.6,29.65,870200.0,23.029,23.0678,22.9361,22.9748,870200.0
2009-10-28 10:40:00,29.65,29.69,29.47,29.5,346700.0,22.9748,23.0058,22.8353,22.8586,346700.0
2009-10-28 10:50:00,29.49,29.5,29.3,29.38,640900.0,22.8508,22.8586,22.7036,22.7656,640900.0
2009-10-28 11:00:00,29.38,29.49,29.27,29.47,412800.0,22.7656,22.8508,22.6804,22.8353,412800.0
2009-10-28 11:10:00,29.47,29.65,29.44,29.65,288600.0,22.8353,22.9748,22.8121,22.9748,288600.0
2009-10-28 11:20:00,29.64,29.65,29.46,29.63,337500.0,22.9671,22.9748,22.8276,22.9593,337500.0
2009-10-28 11:30:00,29.63,29.71,29.6,29.69,382600.0,22.9593,23.0213,22.9361,23.0058,382600.0
2009-10-28 11:40:00,29.69,29.71,29.53,29.57,715200.0,23.0058,23.0213,22.8818,22.9128,715200.0
2009-10-28 11:50:00,29.57,29.61,29.48,29.53,569600.0,22.9128,22.9438,22.8431,22.8818,569600.0
2009-10-28 12:00:00,29.53,29.58,29.45,29.46,563700.0,22.8818,22.9206,22.8198,22.8276,563700.0
2009-10-28 12:10:00,29.47,29.57,29.43,29.46,271000.0,22.8353,22.9128,22.8043,22.8276,271000.0
2009-10-28 12:20:00,29.45,29.49,29.34,29.46,401900.0,22.8198,22.8508,22.7346,22.8276,401900.0
2009-10-28 12:30:00,29.46,29.47,29.3,29.31,206100.0,22.8276,22.8353,22.7036,22.7114,206100.0
2009-10-28 12:40:00,29.31,29.4,29.28,29.32,214000.0,22.7114,22.7811,22.6881,22.7191,214000.0
2009-10-28 12:50:00,29.31,29.33,29.2,29.3,408800.0,22.7114,22.7269,22.6261,22.7036,408800.0
2009-10-28 13:00:00,29.3,29.5,29.26,29.48,259800.0,22.7036,22.8586,22.6726,22.8431,259800.0
2009-10-28 13:10:00,29.47,29.68,29.42,29.57,385300.0,22.8353,22.9981,22.7966,22.9128,385300.0
2009-10-28 13:20:00,29.56,29.59,29.39,29.43,221600.0,22.9051,22.9283,22.7733,22.8043,221600.0
2009-10-28 13:30:00,29.43,29.52,29.33,29.33,339300.0,22.8043,22.8741,22.7269,22.7269,339300.0
2009-10-28 13:40:00,29.34,29.4,29.27,29.31,451900.0,22.7346,22.7811,22.6804,22.7114,451900.0
2009-10-28 13:50:00,29.31,29.32,29.21,29.24,228900.0,22.7114,22.7191,22.6339,22.6571,228900.0
2009-10-28 14:00:00,29.24,29.29,29.17,29.28,326100.0,22.6571,22.6959,22.6029,22.6881,326100.0
2009-10-28 14:10:00,29.27,29.27,29.07,29.08,545800.0,22.6804,22.6804,22.5254,22.5331,545800.0
2009-10-28 14:20:00,29.08,29.15,29.0,29.04,330400.0,22.5331,22.5874,22.4711,22.5021,330400.0
2009-10-28 14:30:00,29.05,29.11,29.02,29.1,503000.0,22.5099,22.5564,22.4866,22.5486,503000.0
2009-10-28 14:40:00,29.09,29.18,29.02,29.09,595000.0,22.5409,22.6106,22.4866,22.5409,595000.0
2009-10-28 14:50:00,29.09,29.15,29.01,29.01,483200.0,22.5409,22.5874,22.4789,22.4789,483200.0
2009-10-28 15:00:00,29.01,29.11,28.99,29.05,663100.0,22.4789,22.5564,22.4634,22.5099,663100.0
2009-10-28 15:10:00,29.05,29.07,28.97,28.99,1048100.0,22.5099,22.5254,22.4479,22.4634,1048100.0
2009-10-28 15:20:00,28.99,29.02,28.89,28.94,753800.0,22.4634,22.4866,22.3859,22.4247,753800.0
2009-10-28 15:30:00,28.95,28.99,28.79,28.82,963500.0,22.4324,22.4634,22.3084,22.3317,963500.0
2009-10-28 15:40:00,28.81,29.01,28.78,28.98,945000.0,22.3239,22.4789,22.3007,22.4556,945000.0
2009-10-28 15:50:00,28.98,29.01,28.86,28.91,2632400.0,22.4556,22.4789,22.3627,22.4014,2632400.0
2009-10-29 09:30:00,29.26,29.62,29.1,29.55,1183500.0,22.6726,22.9516,22.5486,22.8973,1183500.0
2009-10-29 09:40:00,29.56,29.65,29.44,29.53,502100.0,22.9051,22.9748,22.8121,22.8818,502100.0
2009-10-29 09:50:00,29.54,29.74,29.53,29.7,554600.0,22.8896,23.0445,22.8818,23.0136,554600.0
2009-10-29 10:00:00,29.7,29.98,29.69,29.86,774200.0,23.0136,23.2305,23.0058,23.1375,774200.0
2009-10-29 10:10:00,29.86,29.88,29.61,29.87,449700.0,23.1375,23.153,22.9438,23.1453,449700.0
2009-10-29 10:20:00,29.87,30.0,29.83,29.94,342300.0,23.1453,23.246,23.1143,23.1995,342300.0
2009-10-29 10:30:00,29.95,29.98,29.79,29.92,441200.0,23.2073,23.2305,23.0833,23.184,441200.0
2009-10-29 10:40:00,29.92,30.01,29.9,30.0,428100.0,23.184,23.2538,23.1685,23.246,428100.0
2009-10-29 10:50:00,30.0,30.04,29.77,29.82,382500.0,23.246,23.277,23.0678,23.1065,382500.0
2009-10-29 11:00:00,29.83,29.96,29.83,29.86,355200.0,23.1143,23.215,23.1143,23.1375,355200.0
2009-10-29 11:10:00,29.86,29.88,29.75,29.78,386500.0,23.1375,23.153,23.0523,23.0755,386500.0
2009-10-29 11:20:00,29.78,29.8,29.58,29.6,493800.0,23.0755,23.091,22.9206,22.9361,493800.0
2009-10-29 11:30:00,29.6,29.89,29.59,29.79,695700.0,22.9361,23.1608,22.9283,23.0833,695700.0
2009-10-29 11:40:00,29.79,29.83,29.59,29.67,789500.0,23.0833,23.1143,22.9283,22.9903,789500.0
2009-10-29 11:50:00,29.67,29.68,29.54,29.6,666800.0,22.9903,22.9981,22.8896,22.9361,666800.0
2009-10-29 12:00:00,29.6,29.86,29.6,29.85,401000.0,22.9361,23.1375,22.9361,23.1298,401000.0
2009-10-29 12:10:00,29.84,29.99,29.78,29.96,327700.0,23.122,23.2383,23.0755,23.215,327700.0
2009-10-29 12:20:00,29.95,30.29,29.91,30.15,645500.0,23.2073,23.4707,23.1763,23.3622,645500.0
2009-10-29 12:30:00,30.16,30.22,30.06,30.07,344100.0,23.37,23.4165,23.2925,23.3003,344100.0
2009-10-29 12:40:00,30.06,30.17,30.04,30.09,265300.0,23.2925,23.3777,23.277,23.3157,265300.0
2009-10-29 12:50:00,30.09,30.1,30.01,30.07,162200.0,23.3157,23.3235,23.2538,23.3003,162200.0
2009-10-29 13:00:00,30.07,30.16,30.04,30.13,217100.0,23.3003,23.37,23.277,23.3467,217100.0
2009-10-29 13:10:00,30.14,30.14,30.05,30.11,155900.0,23.3545,23.3545,23.2848,23.3312,155900.0
2009-10-29 13:20:00,30.11,30.13,29.98,30.0,239500.0,23.3312,23.3467,23.2305,23.246,239500.0
2009-10-29 13:30:00,30.0,30.04,29.99,29.99,318000.0,23.246,23.277,23.2383,23.2383,318000.0
2009-10-29 13:40:00,30.0,30.05,29.95,29.99,268600.0,23.246,23.2848,23.2073,23.2383,268600.0
2009-10-29 13:50:00,29.98,30.0,29.92,29.97,392300.0,23.2305,23.246,23.184,23.2228,392300.0
2009-10-29 14:00:00,29.97,30.09,29.96,30.05,187600.0,23.2228,23.3157,23.215,23.2848,187600.0
2009-10-29 14:10:00,30.04,30.07,30.0,30.07,253600.0,23.277,23.3003,23.246,23.3003,253600.0
2009-10-29 14:20:00,30.07,30.17,30.05,30.17,222600.0,23.3003,23.3777,23.2848,23.3777,222600.0
2009-10-29 14:30:00,30.16,30.26,30.14,30.24,274700.0,23.37,23.4475,23.3545,23.432,274700.0
2009-10-29 14:40:00,30.23,30.33,30.23,30.3,242100.0,23.4242,23.5017,23.4242,23.4785,242100.0
2009-10-29 14:50:00,30.29,30.34,30.26,30.28,289200.0,23.4707,23.5095,23.4475,23.463,289200.0
2009-10-29 15:00:00,30.28,30.34,30.25,30.28,417600.0,23.463,23.5095,23.4397,23.463,417600.0
2009-10-29 15:10:00,30.28,30.3,30.18,30.22,497200.0,23.463,23.4785,23.3855,23.4165,497200.0
2009-10-29 15:20:00,30.21,30.3,30.21,30.28,802500.0,23.4087,23.4785,23.4087,23.463,802500.0
2009-10-29 15:30:00,30.27,30.33,30.24,30.32,414700.0,23.4552,23.5017,23.432,23.494,414700.0
2009-10-29 15:40:00,30.32,30.34,30.28,30.29,851200.0,23.494,23.5095,23.463,23.4707,851200.0
2009-10-29 15:50:00,30.28,30.38,30.24,30.34,1099200.0,23.463,23.5405,23.432,23.5095,1099200.0
2009-10-30 09:30:00,30.17,30.19,29.86,30.0,328200.0,23.3777,23.3932,23.1375,23.246,328200.0
2009-10-30 09:40:00,30.0,30.23,29.85,30.12,820900.0,23.246,23.4242,23.1298,23.339,820900.0
2009-10-30 09:50:00,30.13,30.15,30.02,30.07,346500.0,23.3467,23.3622,23.2615,23.3003,346500.0
2009-10-30 10:00:00,30.09,30.33,30.06,30.2,409000.0,23.3157,23.5017,23.2925,23.401,409000.0
2009-10-30 10:10:00,30.2,30.27,30.01,30.09,408500.0,23.401,23.4552,23.2538,23.3157,408500.0
2009-10-30 10:20:00,30.08,30.14,30.01,30.07,285000.0,23.308,23.3545,23.2538,23.3003,285000.0
2009-10-30 10:30:00,30.07,30.11,29.9,30.03,367200.0,23.3003,23.3312,23.1685,23.2693,367200.0
2009-10-30 10:40:00,30.02,30.08,29.95,29.95,280800.0,23.2615,23.308,23.2073,23.2073,280800.0
2009-10-30 10:50:00,29.94,30.14,29.9,30.1,363600.0,23.1995,23.3545,23.1685,23.3235,363600.0
2009-10-30 11:00:00,30.1,30.11,29.98,29.98,339500.0,23.3235,23.3312,23.2305,23.2305,339500.0
2009-10-30 11:10:00,29.98,30.03,29.87,29.89,430700.0,23.2305,23.2693,23.1453,23.1608,430700.0
2009-10-30 11:20:00,29.88,29.96,29.86,29.92,386500.0,23.153,23.215,23.1375,23.184,386500.0
2009-10-30 11:30:00,29.91,30.04,29.67,29.75,461900.0,23.1763,23.277,22.9903,23.0523,461900.0
2009-10-30 11:40:00,29.75,29.83,29.63,29.64,337200.0,23.0523,23.1143,22.9593,22.9671,337200.0
2009-10-30 11:50:00,29.64,29.66,29.46,29.57,600900.0,22.9671,22.9826,22.8276,22.9128,600900.0
2009-10-30 12:00:00,29.58,29.73,29.51,29.7,672600.0,22.9206,23.0368,22.8663,23.0136,672600.0
2009-10-30 12:10:00,29.7,29.74,29.53,29.55,394100.0,23.0136,23.0445,22.8818,22.8973,394100.0
2009-10-30 12:20:00,29.55,29.57,29.19,29.22,515800.0,22.8973,22.9128,22.6184,22.6416,515800.0
2009-10-30 12:30:00,29.22,29.37,29.19,29.32,478700.0,22.6416,22.7578,22.6184,22.7191,478700.0
2009-10-30 12:40:00,29.31,29.39,29.03,29.09,337300.0,22.7114,22.7733,22.4944,22.5409,337300.0
2009-10-30 12:50:00,29.1,29.21,29.05,29.1,364000.0,22.5486,22.6339,22.5099,22.5486,364000.0
2009-10-30 13:00:00,29.1,29.45,29.1,29.4,428200.0,22.5486,22.8198,22.5486,22.7811,428200.0
2009-10-30 13:10:00,29.4,29.5,29.3,29.32,349400.0,22.7811,22.8586,22.7036,22.7191,349400.0
2009-10-30 13:20:00,29.31,29.32,29.17,29.28,366300.0,22.7114,22.7191,22.6029,22.6881,366300.0
2009-10-30 13:30:00,29.27,29.31,29.14,29.25,341500.0,22.6804,22.7114,22.5796,22.6649,341500.0
2009-10-30 13:40:00,29.25,29.42,29.25,29.4,246000.0,22.6649,22.7966,22.6649,22.7811,246000.0
2009-10-30 13:50:00,29.4,29.41,29.28,29.32,286900.0,22.7811,22.7888,22.6881,22.7191,286900.0
2009-10-30 14:00:00,29.32,29.61,29.32,29.53,654800.0,22.7191,22.9438,22.7191,22.8818,654800.0
2009-10-30 14:10:00,29.52,29.53,29.38,29.42,520500.0,22.8741,22.8818,22.7656,22.7966,520500.0
2009-10-30 14:20:00,29.42,29.5,29.28,29.31,495600.0,22.7966,22.8586,22.6881,22.7114,495600.0
2009-10-30 14:30:00,29.3,29.31,29.16,29.22,438200.0,22.7036,22.7114,22.5951,22.6416,438200.0
2009-10-30 14:40:00,29.22,29.27,29.14,29.2,470800.0,22.6416,22.6804,22.5796,22.6261,470800.0
2009-10-30 14:50:00,29.19,29.35,29.17,29.27,329000.0,22.6184,22.7423,22.6029,22.6804,329000.0
2009-10-30 15:00:00,29.26,29.26,29.01,29.03,653600.0,22.6726,22.6726,22.4789,22.4944,653600.0
2009-10-30 15:10:00,29.03,29.17,29.02,29.04,606100.0,22.4944,22.6029,22.4866,22.5021,606100.0
2009-10-30 15:20:00,29.05,29.13,29.01,29.11,684500.0,22.5099,22.5719,22.4789,22.5564,684500.0
2009-10-30 15:30:00,29.1,29.29,29.1,29.26,726600.0,22.5486,22.6959,22.5486,22.6726,726600.0
2009-10-30 15:40:00,29.26,29.38,29.21,29.35,583400.0,22.6726,22.7656,22.6339,22.7423,583400.0
2009-10-30 15:50:00,29.36,29.37,29.15,29.17,787100.0,22.7501,22.7578,22.5874,22.6029,787100.0
2009-11-02 09:30:00,29.3,29.67,29.06,29.52,413200.0,22.7036,22.9903,22.5176,22.8741,413200.0
2009-11-02 09:40:00,29.53,29.64,29.28,29.32,470500.0,22.8818,22.9671,22.6881,22.7191,470500.0
2009-11-02 09:50:00,29.33,29.55,29.3,29.47,325600.0,22.7269,22.8973,22.7036,22.8353,325600.0
2009-11-02 10:00:00,29.47,29.84,29.46,29.73,955000.0,22.8353,23.122,22.8276,23.0368,955000.0
2009-11-02 10:10:00,29.74,30.0,29.7,29.97,416200.0,23.0445,23.246,23.0136,23.2228,416200.0
2009-11-02 10:20:00,29.95,30.03,29.82,29.91,594000.0,23.2073,23.2693,23.1065,23.1763,594000.0
2009-11-02 10:30:00,29.91,29.99,29.76,29.93,725500.0,23.1763,23.2383,23.06,23.1918,725500.0
2009-11-02 10:40:00,29.93,29.95,29.64,29.68,377000.0,23.1918,23.2073,22.9671,22.9981,377000.0
2009-11-02 10:50:00,29.67,29.74,29.4,29.41,659100.0,22.9903,23.0445,22.7811,22.7888,659100.0
2009-11-02 11:00:00,29.41,29.63,29.37,29.59,570500.0,22.7888,22.9593,22.7578,22.9283,570500.0
2009-11-02 11:10:00,29.6,29.76,29.51,29.74,311300.0,22.9361,23.06,22.8663,23.0445,311300.0
2009-11-02 11:20:00,29.74,29.86,29.67,29.74,240300.0,23.0445,23.1375,22.9903,23.0445,240300.0
2009-11-02 11:30:00,29.74,29.8,29.61,29.63,179900.0,23.0445,23.091,22.9438,22.9593,179900.0
2009-11-02 11:40:00,29.63,29.73,29.63,29.68,167100.0,22.9593,23.0368,22.9593,22.9981,167100.0
2009-11-02 11:50:00,29.68,29.8,29.6,29.74,307800.0,22.9981,23.091,22.9361,23.0445,307800.0
2009-11-02 12:00:00,29.75,29.79,29.59,29.6,236800.0,23.0523,23.0833,22.9283,22.9361,236800.0
2009-11-02 12:10:00,29.6,29.61,29.46,29.55,317000.0,22.9361,22.9438,22.8276,22.8973,317000.0
2009-11-02 12:20:00,29.55,29.56,29.42,29.43,264200.0,22.8973,22.9051,22.7966,22.8043,264200.0
2009-11-02 12:30:00,29.42,29.48,29.31,29.38,283700.0,22.7966,22.8431,22.7114,22.7656,283700.0
2009-11-02 12:40:00,29.38,29.41,29.2,29.24,370600.0,22.7656,22.7888,22.6261,22.6571,370600.0
2009-11-02 12:50:00,29.24,29.25,28.83,28.85,890500.0,22.6571,22.6649,22.3394,22.3549,890500.0
2009-11-02 13:00:00,28.85,29.12,28.81,29.12,376600.0,22.3549,22.5641,22.3239,22.5641,376600.0
2009-11-02 13:10:00,29.13,29.22,29.0,29.12,421700.0,22.5719,22.6416,22.4711,22.5641,421700.0
2009-11-02 13:20:00,29.12,29.19,29.09,29.15,200400.0,22.5641,22.6184,22.5409,22.5874,200400.0
2009-11-02 13:30:00,29.15,29.15,28.84,28.87,269300.0,22.5874,22.5874,22.3472,22.3704,269300.0
2009-11-02 13:40:00,28.87,28.89,28.8,28.8,172200.0,22.3704,22.3859,22.3162,22.3162,172200.0
2009-11-02 13:50:00,28.8,28.83,28.62,28.64,390900.0,22.3162,22.3394,22.1767,22.1922,390900.0
2009-11-02 14:00:00,28.64,28.67,28.56,28.62,336600.0,22.1922,22.2154,22.1302,22.1767,336600.0
2009-11-02 14:10:00,28.62,28.84,28.61,28.76,415000.0,22.1767,22.3472,22.1689,22.2852,415000.0
2009-11-02 14:20:00,28.77,29.06,28.76,29.05,383400.0,22.2929,22.5176,22.2852,22.5099,383400.0
2009-11-02 14:30:00,29.06,29.09,28.97,29.0,251500.0,22.5176,22.5409,22.4479,22.4711,251500.0
2009-11-02 14:40:00,29.0,29.15,28.99,29.01,319200.0,22.4711,22.5874,22.4634,22.4789,319200.0
2009-11-02 14:50:00,29.01,29.1,28.88,28.92,355100.0,22.4789,22.5486,22.3782,22.4092,355100.0
2009-11-02 15:00:00,28.93,29.08,28.9,29.02,512900.0,22.4169,22.5331,22.3937,22.4866,512900.0
2009-11-02 15:10:00,29.03,29.09,28.91,28.91,327300.0,22.4944,22.5409,22.4014,22.4014,327300.0
2009-11-02 15:20:00,28.91,28.97,28.82,28.93,483100.0,22.4014,22.4479,22.3317,22.4169,483100.0
2009-11-02 15:30:00,28.93,29.15,28.9,29.1,514700.0,22.4169,22.5874,22.3937,22.5486,514700.0
2009-11-02 15:40:00,29.1,29.23,29.1,29.15,616100.0,22.5486,22.6494,22.5486,22.5874,616100.0
2009-11-02 15:50:00,29.16,29.29,29.16,29.23,1077400.0,22.5951,22.6959,22.5951,22.6494,1077400.0
2009-11-03 09:30:00,28.74,29.0,28.63,28.98,385000.0,22.2697,22.4711,22.1844,22.4556,385000.0
2009-11-03 09:40:00,28.98,29.24,28.96,29.12,298500.0,22.4556,22.6571,22.4401,22.5641,298500.0
2009-11-03 09:50:00,29.12,29.51,29.11,29.45,580000.0,22.5641,22.8663,22.5564,22.8198,580000.0
2009-11-03 10:00:00,29.46,29.61,29.27,29.44,536500.0,22.8276,22.9438,22.6804,22.8121,536500.0
2009-11-03 10:10:00,29.43,29.46,29.16,29.27,538300.0,22.8043,22.8276,22.5951,22.6804,538300.0
2009-11-03 10:20:00,29.27,29.34,29.12,29.17,357300.0,22.6804,22.7346,22.5641,22.6029,357300.0
2009-11-03 10:30:00,29.17,29.33,29.04,29.11,596400.0,22.6029,22.7269,22.5021,22.5564,596400.0
2009-11-03 10:40:00,29.12,29.52,29.11,29.47,578600.0,22.5641,22.8741,22.5564,22.8353,578600.0
2009-11-03 10:50:00,29.48,29.56,29.37,29.41,685800.0,22.8431,22.9051,22.7578,22.7888,685800.0
2009-11-03 11:00:00,29.41,29.66,29.39,29.61,526700.0,22.7888,22.9826,22.7733,22.9438,526700.0
2009-11-03 11:10:00,29.6,29.72,29.51,29.6,517000.0,22.9361,23.029,22.8663,22.9361,517000.0
2009-11-03 11:20:00,29.6,29.67,29.56,29.61,465500.0,22.9361,22.9903,22.9051,22.9438,465500.0
2009-11-03 11:30:00,29.61,29.74,29.57,29.58,488400.0,22.9438,23.0445,22.9128,22.9206,488400.0
2009-11-03 11:40:00,29.59,29.74,29.5,29.72,279000.0,22.9283,23.0445,22.8586,23.029,279000.0
2009-11-03 11:50:00,29.72,29.86,29.59,29.83,337700.0,23.029,23.1375,22.9283,23.1143,337700.0
2009-11-03 12:00:00,29.84,30.01,29.8,30.01,729100.0,23.122,23.2538,23.091,23.2538,729100.0
2009-11-03 12:10:00,30.01,30.01,29.91,29.93,542600.0,23.2538,23.2538,23.1763,23.1918,542600.0
2009-11-03 12:20:00,29.93,30.05,29.9,29.98,391900.0,23.1918,23.2848,23.1685,23.2305,391900.0
2009-11-03 12:30:00,29.98,30.23,29.95,30.12,354000.0,23.2305,23.4242,23.2073,23.339,354000.0
2009-11-03 12:40:00,30.12,30.17,30.0,30.07,286700.0,23.339,23.3777,23.246,23.3003,286700.0
2009-11-03 12:50:00,30.06,30.1,29.97,29.97,185700.0,23.2925,23.3235,23.2228,23.2228,185700.0
2009-11-03 13:00:00,29.97,30.15,29.96,30.13,389700.0,23.2228,23.3622,23.215,23.3467,389700.0
2009-11-03 13:10:00,30.12,30.19,30.06,30.17,358500.0,23.339,23.3932,23.2925,23.3777,358500.0
2009-11-03 13:20:00,30.17,30.25,30.09,30.17,477300.0,23.3777,23.4397,23.3157,23.3777,477300.0
2009-11-03 13:30:00,30.17,30.29,30.17,30.22,248400.0,23.3777,23.4707,23.3777,23.4165,248400.0
2009-11-03 13:40:00,30.23,30.24,30.13,30.15,187300.0,23.4242,23.432,23.3467,23.3622,187300.0
2009-11-03 13:50:00,30.15,30.29,30.14,30.28,176400.0,23.3622,23.4707,23.3545,23.463,176400.0
2009-11-03 14:00:00,30.27,30.5,30.26,30.48,475900.0,23.4552,23.6334,23.4475,23.6179,475900.0
2009-11-03 14:10:00,30.47,30.49,30.35,30.38,382700.0,23.6102,23.6257,23.5172,23.5405,382700.0
2009-11-03 14:20:00,30.38,30.48,30.36,30.4,348100.0,23.5405,23.6179,23.525,23.556,348100.0
2009-11-03 14:30:00,30.41,30.47,30.24,30.26,479300.0,23.5637,23.6102,23.432,23.4475,479300.0
2009-11-03 14:40:00,30.25,30.29,30.16,30.25,329600.0,23.4397,23.4707,23.37,23.4397,329600.0
2009-11-03 14:50:00,30.25,30.26,30.04,30.09,417200.0,23.4397,23.4475,23.277,23.3157,417200.0
2009-11-03 15:00:00,30.09,30.17,30.05,30.07,315100.0,23.3157,23.3777,23.2848,23.3003,315100.0
2009-11-03 15:10:00,30.08,30.17,30.02,30.15,347800.0,23.308,23.3777,23.2615,23.3622,347800.0
2009-11-03 15:20:00,30.15,30.18,30.06,30.17,300400.0,23.3622,23.3855,23.2925,23.3777,300400.0
2009-11-03 15:30:00,30.16,30.36,30.15,30.34,703300.0,23.37,23.525,23.3622,23.5095,703300.0
2009-11-03 15:40:00,30.34,30.39,30.29,30.31,696800.0,23.5095,23.5482,23.4707,23.4862,696800.0
2009-11-03 15:50:00,30.32,30.32,30.18,30.29,1275500.0,23.494,23.494,23.3855,23.4707,1275500.0
2009-11-04 09:30:00,30.43,30.76,30.38,30.44,441900.0,23.5792,23.8349,23.5405,23.587,441900.0
2009-11-04 09:40:00,30.44,30.54,30.31,30.51,564000.0,23.587,23.6644,23.4862,23.6412,564000.0
2009-11-04 09:50:00,30.5,30.6,30.44,30.52,633300.0,23.6334,23.7109,23.587,23.6489,633300.0
2009-11-04 10:00:00,30.5,30.57,30.38,30.54,984300.0,23.6334,23.6877,23.5405,23.6644,984300.0
2009-11-04 10:10:00,30.54,30.71,30.51,30.68,514100.0,23.6644,23.7962,23.6412,23.7729,514100.0
2009-11-04 10:20:00,30.69,30.75,30.53,30.58,328800.0,23.7807,23.8272,23.6567,23.6954,328800.0
2009-11-04 10:30:00,30.6,30.99,30.6,30.88,692400.0,23.7109,24.0131,23.7109,23.9279,692400.0
2009-11-04 10:40:00,30.87,31.0,30.8,31.0,442700.0,23.9201,24.0209,23.8659,24.0209,442700.0
2009-11-04 10:50:00,30.99,30.99,30.85,30.97,177200.0,24.0131,24.0131,23.9046,23.9976,177200.0
2009-11-04 11:00:00,30.97,30.98,30.86,30.95,537100.0,23.9976,24.0054,23.9124,23.9821,537100.0
2009-11-04 11:10:00,30.95,31.0,30.92,30.95,577400.0,23.9821,24.0209,23.9589,23.9821,577400.0
2009-11-04 11:20:00,30.95,30.99,30.94,30.96,365800.0,23.9821,24.0131,23.9744,23.9899,365800.0
2009-11-04 11:30:00,30.96,30.97,30.89,30.91,599100.0,23.9899,23.9976,23.9356,23.9511,599100.0
2009-11-04 11:40:00,30.91,30.92,30.8,30.81,287300.0,23.9511,23.9589,23.8659,23.8737,287300.0
2009-11-04 11:50:00,30.8,30.86,30.8,30.84,340600.0,23.8659,23.9124,23.8659,23.8969,340600.0
2009-11-04 12:00:00,30.85,30.93,30.8,30.84,772300.0,23.9046,23.9666,23.8659,23.8969,772300.0
2009-11-04 12:10:00,30.84,30.85,30.79,30.8,553100.0,23.8969,23.9046,23.8582,23.8659,553100.0
2009-11-04 12:20:00,30.81,30.89,30.8,30.85,279700.0,23.8737,23.9356,23.8659,23.9046,279700.0
2009-11-04 12:30:00,30.85,30.92,30.84,30.87,184400.0,23.9046,23.9589,23.8969,23.9201,184400.0
2009-11-04 12:40:00,30.87,30.94,30.86,30.89,148700.0,23.9201,23.9744,23.9124,23.9356,148700.0
2009-11-04 12:50:00,30.89,30.92,30.8,30.81,281400.0,23.9356,23.9589,23.8659,23.8737,281400.0
2009-11-04 13:00:00,30.81,30.84,30.79,30.81,167400.0,23.8737,23.8969,23.8582,23.8737,167400.0
2009-11-04 13:10:00,30.81,30.82,30.68,30.73,170000.0,23.8737,23.8814,23.7729,23.8117,170000.0
2009-11-04 13:20:00,30.72,30.73,30.59,30.62,274300.0,23.8039,23.8117,23.7032,23.7264,274300.0
2009-11-04 13:30:00,30.62,30.74,30.56,30.73,201000.0,23.7264,23.8194,23.6799,23.8117,201000.0
2009-11-04 13:40:00,30.72,30.74,30.62,30.64,251800.0,23.8039,23.8194,23.7264,23.7419,251800.0
2009-11-04 13:50:00,30.64,30.68,30.53,30.55,320200.0,23.7419,23.7729,23.6567,23.6722,320200.0
2009-11-04 14:00:00,30.55,30.64,30.48,30.52,260100.0,23.6722,23.7419,23.6179,23.6489,260100.0
2009-11-04 14:10:00,30.53,30.83,30.45,30.58,349500.0,23.6567,23.8892,23.5947,23.6954,349500.0
2009-11-04 14:20:00,30.53,30.73,30.36,30.45,779900.0,23.6567,23.8117,23.525,23.5947,779900.0
2009-11-04 14:30:00,30.45,30.82,30.4,30.68,690800.0,23.5947,23.8814,23.556,23.7729,690800.0
2009-11-04 14:40:00,30.69,30.89,30.65,30.81,669200.0,23.7807,23.9356,23.7497,23.8737,669200.0
2009-11-04 14:50:00,30.81,30.85,30.69,30.83,298900.0,23.8737,23.9046,23.7807,23.8892,298900.0
2009-11-04 15:00:00,30.83,30.84,30.7,30.81,325900.0,23.8892,23.8969,23.7884,23.8737,325900.0
2009-11-04 15:10:00,30.8,30.9,30.72,30.78,348200.0,23.8659,23.9434,23.8039,23.8504,348200.0
2009-11-04 15:20:00,30.78,30.79,30.64,30.67,338000.0,23.8504,23.8582,23.7419,23.7652,338000.0
2009-11-04 15:30:00,30.67,30.7,30.43,30.5,697000.0,23.7652,23.7884,23.5792,23.6334,697000.0
2009-11-04 15:40:00,30.5,30.5,30.24,30.34,842700.0,23.6334,23.6334,23.432,23.5095,842700.0
2009-11-04 15:50:00,30.34,30.36,30.15,30.21,1581100.0,23.5095,23.525,23.3622,23.4087,1581100.0
2009-11-05 09:30:00,30.45,30.63,30.3,30.35,344100.0,23.5947,23.7342,23.4785,23.5172,344100.0
2009-11-05 09:40:00,30.37,30.6,30.26,30.55,823700.0,23.5327,23.7109,23.4475,23.6722,823700.0
2009-11-05 09:50:00,30.57,30.75,30.55,30.68,532400.0,23.6877,23.8272,23.6722,23.7729,532400.0
2009-11-05 10:00:00,30.68,30.72,30.55,30.59,663900.0,23.7729,23.8039,23.6722,23.7032,663900.0
2009-11-05 10:10:00,30.6,30.61,30.39,30.44,425000.0,23.7109,23.7187,23.5482,23.587,425000.0
2009-11-05 10:20:00,30.44,30.65,30.44,30.51,295400.0,23.587,23.7497,23.587,23.6412,295400.0
2009-11-05 10:30:00,30.51,30.76,30.51,30.73,542000.0,23.6412,23.8349,23.6412,23.8117,542000.0
2009-11-05 10:40:00,30.72,30.78,30.67,30.7,321800.0,23.8039,23.8504,23.7652,23.7884,321800.0
2009-11-05 10:50:00,30.7,30.7,30.61,30.64,314900.0,23.7884,23.7884,23.7187,23.7419,314900.0
2009-11-05 11:00:00,30.64,30.65,30.56,30.63,285300.0,23.7419,23.7497,23.6799,23.7342,285300.0
2009-11-05 11:10:00,30.63,30.66,30.5,30.52,273700.0,23.7342,23.7574,23.6334,23.6489,273700.0
2009-11-05 11:20:00,30.52,30.6,30.5,30.59,183400.0,23.6489,23.7109,23.6334,23.7032,183400.0
2009-11-05 11:30:00,30.6,30.72,30.58,30.7,215900.0,23.7109,23.8039,23.6954,23.7884,215900.0
2009-11-05 11:40:00,30.71,30.73,30.53,30.58,232900.0,23.7962,23.8117,23.6567,23.6954,232900.0
2009-11-05 11:50:00,30.57,30.6,30.43,30.46,204000.0,23.6877,23.7109,23.5792,23.6025,204000.0
2009-11-05 12:00:00,30.46,30.56,30.4,30.54,199100.0,23.6025,23.6799,23.556,23.6644,199100.0
2009-11-05 12:10:00,30.53,30.63,30.48,30.62,115200.0,23.6567,23.7342,23.6179,23.7264,115200.0
2009-11-05 12:20:00,30.62,30.63,30.51,30.62,175200.0,23.7264,23.7342,23.6412,23.7264,175200.0
2009-11-05 12:30:00,30.61,30.68,30.57,30.6,234300.0,23.7187,23.7729,23.6877,23.7109,234300.0
2009-11-05 12:40:00,30.6,30.69,30.54,30.66,208000.0,23.7109,23.7807,23.6644,23.7574,208000.0
2009-11-05 12:50:00,30.67,30.7,30.63,30.68,159800.0,23.7652,23.7884,23.7342,23.7729,159800.0
2009-11-05 13:00:00,30.67,30.68,30.61,30.62,114200.0,23.7652,23.7729,23.7187,23.7264,114200.0
2009-11-05 13:10:00,30.61,30.69,30.56,30.69,181300.0,23.7187,23.7807,23.6799,23.7807,181300.0
2009-11-05 13:20:00,30.68,30.7,30.64,30.65,141400.0,23.7729,23.7884,23.7419,23.7497,141400.0
2009-11-05 13:30:00,30.65,30.7,30.6,30.67,116900.0,23.7497,23.7884,23.7109,23.7652,116900.0
2009-11-05 13:40:00,30.67,30.74,30.65,30.66,214800.0,23.7652,23.8194,23.7497,23.7574,214800.0
2009-11-05 13:50:00,30.65,30.67,30.55,30.56,205200.0,23.7497,23.7652,23.6722,23.6799,205200.0
2009-11-05 14:00:00,30.57,30.63,30.49,30.51,274200.0,23.6877,23.7342,23.6257,23.6412,274200.0
2009-11-05 14:10:00,30.5,30.56,30.47,30.5,260700.0,23.6334,23.6799,23.6102,23.6334,260700.0
2009-11-05 14:20:00,30.5,30.51,30.42,30.47,316900.0,23.6334,23.6412,23.5715,23.6102,316900.0
2009-11-05 14:30:00,30.48,30.56,30.47,30.53,155300.0,23.6179,23.6799,23.6102,23.6567,155300.0
2009-11-05 14:40:00,30.52,30.56,30.47,30.51,313200.0,23.6489,23.6799,23.6102,23.6412,313200.0
2009-11-05 14:50:00,30.51,30.66,30.51,30.61,144200.0,23.6412,23.7574,23.6412,23.7187,144200.0
2009-11-05 15:00:00,30.62,30.66,30.54,30.65,211500.0,23.7264,23.7574,23.6644,23.7497,211500.0
2009-11-05 15:10:00,30.64,30.66,30.6,30.65,293100.0,23.7419,23.7574,23.7109,23.7497,293100.0
2009-11-05 15:20:00,30.65,30.66,30.57,30.6,418700.0,23.7497,23.7574,23.6877,23.7109,418700.0
2009-11-05 15:30:00,30.6,30.6,30.49,30.52,456300.0,23.7109,23.7109,23.6257,23.6489,456300.0
2009-11-05 15:40:00,30.53,30.57,30.44,30.53,632100.0,23.6567,23.6877,23.587,23.6567,632100.0
2009-11-05 15:50:00,30.53,30.58,30.48,30.57,1051600.0,23.6567,23.6954,23.6179,23.6877,1051600.0
2009-11-06 09:30:00,30.22,30.9,30.2,30.89,869800.0,23.4165,23.9434,23.401,23.9356,869800.0
2009-11-06 09:40:00,30.88,31.46,30.88,31.29,1018200.0,23.9279,24.3773,23.9279,24.2456,1018200.0
2009-11-06 09:50:00,31.29,31.3,31.05,31.2,841000.0,24.2456,24.2533,24.0596,24.1759,841000.0
2009-11-06 10:00:00,31.2,31.36,31.19,31.29,1176000.0,24.1759,24.2998,24.1681,24.2456,1176000.0
2009-11-06 10:10:00,31.29,31.39,31.26,31.38,755600.0,24.2456,24.3231,24.2223,24.3153,755600.0
2009-11-06 10:20:00,31.37,31.58,31.3,31.31,878100.0,24.3076,24.4703,24.2533,24.2611,878100.0
2009-11-06 10:30:00,31.31,31.4,31.18,31.27,948400.0,24.2611,24.3308,24.1604,24.2301,948400.0
2009-11-06 10:40:00,31.28,31.35,31.15,31.2,528200.0,24.2378,24.2921,24.1371,24.1759,528200.0
2009-11-06 10:50:00,31.19,31.37,31.16,31.31,351200.0,24.1681,24.3076,24.1449,24.2611,351200.0
2009-11-06 11:00:00,31.31,31.34,30.9,31.25,466900.0,24.2611,24.2843,23.9434,24.2146,466900.0
2009-11-06 11:10:00,31.26,31.26,31.08,31.15,242600.0,24.2223,24.2223,24.0829,24.1371,242600.0
2009-11-06 11:20:00,31.15,31.16,30.93,31.1,344900.0,24.1371,24.1449,23.9666,24.0984,344900.0
2009-11-06 11:30:00,31.11,31.16,30.96,31.01,241800.0,24.1061,24.1449,23.9899,24.0286,241800.0
2009-11-06 11:40:00,31.01,31.17,31.0,31.06,185600.0,24.0286,24.1526,24.0209,24.0674,185600.0
2009-11-06 11:50:00,31.07,31.18,31.03,31.05,151300.0,24.0751,24.1604,24.0441,24.0596,151300.0
2009-11-06 12:00:00,31.06,31.12,31.01,31.06,90300.0,24.0674,24.1139,24.0286,24.0674,90300.0
2009-11-06 12:10:00,31.06,31.24,31.06,31.13,139100.0,24.0674,24.2068,24.0674,24.1216,139100.0
2009-11-06 12:20:00,31.13,31.22,31.13,31.14,183500.0,24.1216,24.1913,24.1216,24.1294,183500.0
2009-11-06 12:30:00,31.14,31.16,31.04,31.1,123500.0,24.1294,24.1449,24.0519,24.0984,123500.0
2009-11-06 12:40:00,31.09,31.14,31.03,31.05,228800.0,24.0906,24.1294,24.0441,24.0596,228800.0
2009-11-06 12:50:00,31.05,31.11,30.92,30.94,268500.0,24.0596,24.1061,23.9589,23.9744,268500.0
2009-11-06 13:00:00,30.94,30.94,30.73,30.81,312300.0,23.9744,23.9744,23.8117,23.8737,312300.0
2009-11-06 13:10:00,30.81,30.99,30.78,30.93,166600.0,23.8737,24.0131,23.8504,23.9666,166600.0
2009-11-06 13:20:00,30.93,30.98,30.83,30.86,119600.0,23.9666,24.0054,23.8892,23.9124,119600.0
2009-11-06 13:30:00,30.87,30.99,30.86,30.95,221000.0,23.9201,24.0131,23.9124,23.9821,221000.0
2009-11-06 13:40:00,30.95,30.96,30.83,30.87,168500.0,23.9821,23.9899,23.8892,23.9201,168500.0
2009-11-06 13:50:00,30.85,30.93,30.83,30.87,117200.0,23.9046,23.9666,23.8892,23.9201,117200.0
2009-11-06 14:00:00,30.84,30.9,30.78,30.81,152900.0,23.8969,23.9434,23.8504,23.8737,152900.0
2009-11-06 14:10:00,30.81,30.83,30.79,30.82,105500.0,23.8737,23.8892,23.8582,23.8814,105500.0
2009-11-06 14:20:00,30.81,31.0,30.81,30.91,266900.0,23.8737,24.0209,23.8737,23.9511,266900.0
2009-11-06 14:30:00,30.91,30.99,30.9,30.95,142200.0,23.9511,24.0131,23.9434,23.9821,142200.0
2009-11-06 14:40:00,30.96,30.99,30.9,30.92,173900.0,23.9899,24.0131,23.9434,23.9589,173900.0
2009-11-06 14:50:00,30.92,30.92,30.83,30.85,148800.0,23.9589,23.9589,23.8892,23.9046,148800.0
2009-11-06 15:00:00,30.85,30.86,30.76,30.77,282200.0,23.9046,23.9124,23.8349,23.8427,282200.0
2009-11-06 15:10:00,30.78,30.86,30.75,30.83,286400.0,23.8504,23.9124,23.8272,23.8892,286400.0
2009-11-06 15:20:00,30.83,30.91,30.81,30.91,280400.0,23.8892,23.9511,23.8737,23.9511,280400.0
2009-11-06 15:30:00,30.9,30.96,30.86,30.91,334300.0,23.9434,23.9899,23.9124,23.9511,334300.0
2009-11-06 15:40:00,30.91,31.0,30.91,30.97,495100.0,23.9511,24.0209,23.9511,23.9976,495100.0
2009-11-06 15:50:00,30.96,31.06,30.95,31.0,931400.0,23.9899,24.0674,23.9821,24.0209,931400.0
2009-11-09 09:30:00,31.82,31.85,31.61,31.68,376700.0,24.6563,24.6795,24.4935,24.5478,376700.0
2009-11-09 09:40:00,31.68,31.77,31.64,31.71,474100.0,24.5478,24.6175,24.5168,24.571,474100.0
2009-11-09 09:50:00,31.7,31.77,31.6,31.68,337500.0,24.5633,24.6175,24.4858,24.5478,337500.0
2009-11-09 10:00:00,31.68,31.9,31.68,31.89,386000.0,24.5478,24.7183,24.5478,24.7105,386000.0
2009-11-09 10:10:00,31.88,31.95,31.84,31.91,426400.0,24.7028,24.757,24.6718,24.726,426400.0
2009-11-09 10:20:00,31.91,31.98,31.8,31.82,246500.0,24.726,24.7802,24.6408,24.6563,246500.0
2009-11-09 10:30:00,31.82,31.83,31.75,31.77,155800.0,24.6563,24.664,24.602,24.6175,155800.0
2009-11-09 10:40:00,31.77,31.88,31.73,31.82,128000.0,24.6175,24.7028,24.5865,24.6563,128000.0
2009-11-09 10:50:00,31.81,31.86,31.66,31.68,353700.0,24.6485,24.6873,24.5323,24.5478,353700.0
2009-11-09 11:00:00,31.68,31.76,31.67,31.73,458400.0,24.5478,24.6098,24.54,24.5865,458400.0
2009-11-09 11:10:00,31.72,31.74,31.61,31.62,434900.0,24.5788,24.5943,24.4935,24.5013,434900.0
2009-11-09 11:20:00,31.62,31.64,31.56,31.6,278200.0,24.5013,24.5168,24.4548,24.4858,278200.0
2009-11-09 11:30:00,31.59,31.61,31.54,31.6,268200.0,24.4781,24.4935,24.4393,24.4858,268200.0
2009-11-09 11:40:00,31.59,31.64,31.56,31.63,157000.0,24.4781,24.5168,24.4548,24.509,157000.0
2009-11-09 11:50:00,31.63,31.7,31.6,31.65,209900.0,24.509,24.5633,24.4858,24.5245,209900.0
2009-11-09 12:00:00,31.65,31.69,31.57,31.65,132100.0,24.5245,24.5555,24.4626,24.5245,132100.0
2009-11-09 12:10:00,31.64,31.67,31.59,31.63,114900.0,24.5168,24.54,24.4781,24.509,114900.0
2009-11-09 12:20:00,31.62,31.64,31.57,31.58,117400.0,24.5013,24.5168,24.4626,24.4703,117400.0
2009-11-09 12:30:00,31.58,31.6,31.46,31.46,422500.0,24.4703,24.4858,24.3773,24.3773,422500.0
2009-11-09 12:40:00,31.46,31.52,31.42,31.5,267500.0,24.3773,24.4238,24.3463,24.4083,267500.0
2009-11-09 12:50:00,31.49,31.59,31.47,31.59,186500.0,24.4006,24.4781,24.3851,24.4781,186500.0
2009-11-09 13:00:00,31.59,31.59,31.47,31.51,229100.0,24.4781,24.4781,24.3851,24.4161,229100.0
2009-11-09 13:10:00,31.51,31.52,31.44,31.47,243300.0,24.4161,24.4238,24.3618,24.3851,243300.0
2009-11-09 13:20:00,31.48,31.48,31.41,31.45,139300.0,24.3928,24.3928,24.3386,24.3696,139300.0
2009-11-09 13:30:00,31.44,31.58,31.42,31.57,214500.0,24.3618,24.4703,24.3463,24.4626,214500.0
2009-11-09 13:40:00,31.58,31.58,31.51,31.53,215400.0,24.4703,24.4703,24.4161,24.4316,215400.0
2009-11-09 13:50:00,31.53,31.56,31.5,31.54,298800.0,24.4316,24.4548,24.4083,24.4393,298800.0
2009-11-09 14:00:00,31.54,31.56,31.48,31.49,153800.0,24.4393,24.4548,24.3928,24.4006,153800.0
2009-11-09 14:10:00,31.5,31.54,31.47,31.48,125000.0,24.4083,24.4393,24.3851,24.3928,125000.0
2009-11-09 14:20:00,31.49,31.52,31.45,31.5,185300.0,24.4006,24.4238,24.3696,24.4083,185300.0
2009-11-09 14:30:00,31.5,31.57,31.5,31.55,150400.0,24.4083,24.4626,24.4083,24.4471,150400.0
2009-11-09 14:40:00,31.55,31.65,31.55,31.63,129900.0,24.4471,24.5245,24.4471,24.509,129900.0
2009-11-09 14:50:00,31.63,31.67,31.6,31.64,156000.0,24.509,24.54,24.4858,24.5168,156000.0
2009-11-09 15:00:00,31.64,31.72,31.62,31.72,172300.0,24.5168,24.5788,24.5013,24.5788,172300.0
2009-11-09 15:10:00,31.72,31.77,31.69,31.72,257900.0,24.5788,24.6175,24.5555,24.5788,257900.0
2009-11-09 15:20:00,31.72,31.73,31.59,31.64,218800.0,24.5788,24.5865,24.4781,24.5168,218800.0
2009-11-09 15:30:00,31.64,31.64,31.55,31.55,243700.0,24.5168,24.5168,24.4471,24.4471,243700.0
2009-11-09 15:40:00,31.55,31.67,31.55,31.64,342600.0,24.4471,24.54,24.4471,24.5168,342600.0
2009-11-09 15:50:00,31.65,31.72,31.6,31.67,998900.0,24.5245,24.5788,24.4858,24.54,998900.0
2009-11-10 09:30:00,31.44,31.66,31.35,31.52,343400.0,24.3618,24.5323,24.2921,24.4238,343400.0
2009-11-10 09:40:00,31.52,31.72,31.41,31.58,408500.0,24.4238,24.5788,24.3386,24.4703,408500.0
2009-11-10 09:50:00,31.57,31.69,31.52,31.54,228500.0,24.4626,24.5555,24.4238,24.4393,228500.0
2009-11-10 10:00:00,31.53,31.56,31.43,31.49,280200.0,24.4316,24.4548,24.3541,24.4006,280200.0
2009-11-10 10:10:00,31.49,31.69,31.47,31.69,224300.0,24.4006,24.5555,24.3851,24.5555,224300.0
2009-11-10 10:20:00,31.69,31.82,31.68,31.81,159700.0,24.5555,24.6563,24.5478,24.6485,159700.0
2009-11-10 10:30:00,31.82,31.88,31.69,31.7,260100.0,24.6563,24.7028,24.5555,24.5633,260100.0
2009-11-10 10:40:00,31.68,31.74,31.43,31.47,484900.0,24.5478,24.5943,24.3541,24.3851,484900.0
2009-11-10 10:50:00,31.47,31.49,31.35,31.36,322200.0,24.3851,24.4006,24.2921,24.2998,322200.0
2009-11-10 11:00:00,31.36,31.46,31.25,31.33,276000.0,24.2998,24.3773,24.2146,24.2766,276000.0
2009-11-10 11:10:00,31.32,31.36,31.11,31.15,332400.0,24.2688,24.2998,24.1061,24.1371,332400.0
2009-11-10 11:20:00,31.14,31.26,31.13,31.18,202200.0,24.1294,24.2223,24.1216,24.1604,202200.0
2009-11-10 11:30:00,31.18,31.29,31.07,31.27,244200.0,24.1604,24.2456,24.0751,24.2301,244200.0
2009-11-10 11:40:00,31.26,31.39,31.23,31.36,135700.0,24.2223,24.3231,24.1991,24.2998,135700.0
2009-11-10 11:50:00,31.35,31.35,31.12,31.12,153600.0,24.2921,24.2921,24.1139,24.1139,153600.0
2009-11-10 12:00:00,31.13,31.15,31.05,31.1,172900.0,24.1216,24.1371,24.0596,24.0984,172900.0
2009-11-10 12:10:00,31.1,31.16,31.06,31.11,134800.0,24.0984,24.1449,24.0674,24.1061,134800.0
2009-11-10 12:20:00,31.12,31.13,30.83,30.83,297700.0,24.1139,24.1216,23.8892,23.8892,297700.0
2009-11-10 12:30:00,30.83,30.97,30.83,30.97,164200.0,23.8892,23.9976,23.8892,23.9976,164200.0
2009-11-10 12:40:00,30.97,31.04,30.96,31.02,104800.0,23.9976,24.0519,23.9899,24.0364,104800.0
2009-11-10 12:50:00,31.03,31.26,31.02,31.24,295600.0,24.0441,24.2223,24.0364,24.2068,295600.0
2009-11-10 13:00:00,31.25,31.26,31.19,31.21,273400.0,24.2146,24.2223,24.1681,24.1836,273400.0
2009-11-10 13:10:00,31.21,31.27,31.11,31.19,236500.0,24.1836,24.2301,24.1061,24.1681,236500.0
2009-11-10 13:20:00,31.18,31.2,31.11,31.16,133600.0,24.1604,24.1759,24.1061,24.1449,133600.0
2009-11-10 13:30:00,31.17,31.25,31.15,31.15,100600.0,24.1526,24.2146,24.1371,24.1371,100600.0
2009-11-10 13:40:00,31.14,31.15,31.09,31.12,81800.0,24.1294,24.1371,24.0906,24.1139,81800.0
2009-11-10 13:50:00,31.13,31.27,31.12,31.25,141800.0,24.1216,24.2301,24.1139,24.2146,141800.0
2009-11-10 14:00:00,31.25,31.32,31.19,31.26,249000.0,24.2146,24.2688,24.1681,24.2223,249000.0
2009-11-10 14:10:00,31.26,31.27,31.19,31.21,203000.0,24.2223,24.2301,24.1681,24.1836,203000.0
2009-11-10 14:20:00,31.21,31.33,31.19,31.3,213900.0,24.1836,24.2766,24.1681,24.2533,213900.0
2009-11-10 14:30:00,31.33,31.34,31.23,31.24,106900.0,24.2766,24.2843,24.1991,24.2068,106900.0
2009-11-10 14:40:00,31.25,31.34,31.22,31.31,202700.0,24.2146,24.2843,24.1913,24.2611,202700.0
2009-11-10 14:50:00,31.31,31.35,31.27,31.31,196500.0,24.2611,24.2921,24.2301,24.2611,196500.0
2009-11-10 15:00:00,31.31,31.38,31.24,31.38,248100.0,24.2611,24.3153,24.2068,24.3153,248100.0
2009-11-10 15:10:00,31.38,31.44,31.29,31.42,348400.0,24.3153,24.3618,24.2456,24.3463,348400.0
2009-11-10 15:20:00,31.43,31.45,31.38,31.45,189600.0,24.3541,24.3696,24.3153,24.3696,189600.0
2009-11-10 15:30:00,31.45,31.46,31.35,31.39,288900.0,24.3696,24.3773,24.2921,24.3231,288900.0
2009-11-10 15:40:00,31.39,31.43,31.34,31.4,372200.0,24.3231,24.3541,24.2843,24.3308,372200.0
2009-11-10 15:50:00,31.41,31.49,31.15,31.47,908800.0,24.3386,24.4006,24.1371,24.3851,908800.0
2009-11-11 09:30:00,31.8,32.0,31.65,31.87,449600.0,24.6408,24.7957,24.5245,24.695,449600.0
2009-11-11 09:40:00,31.87,31.89,31.63,31.69,313200.0,24.695,24.7105,24.509,24.5555,313200.0
2009-11-11 09:50:00,31.68,31.84,31.6,31.81,343900.0,24.5478,24.6718,24.4858,24.6485,343900.0
2009-11-11 10:00:00,31.81,31.95,31.81,31.89,182200.0,24.6485,24.757,24.6485,24.7105,182200.0
2009-11-11 10:10:00,31.9,32.0,31.83,31.9,288200.0,24.7183,24.7957,24.664,24.7183,288200.0
2009-11-11 10:20:00,31.9,32.0,31.86,31.95,347100.0,24.7183,24.7957,24.6873,24.757,347100.0
2009-11-11 10:30:00,31.94,31.95,31.77,31.8,294900.0,24.7493,24.757,24.6175,24.6408,294900.0
2009-11-11 10:40:00,31.81,31.87,31.54,31.61,467800.0,24.6485,24.695,24.4393,24.4935,467800.0
2009-11-11 10:50:00,31.61,31.62,31.41,31.5,526700.0,24.4935,24.5013,24.3386,24.4083,526700.0
2009-11-11 11:00:00,31.51,31.54,31.29,31.29,333200.0,24.4161,24.4393,24.2456,24.2456,333200.0
2009-11-11 11:10:00,31.29,31.43,31.26,31.39,343000.0,24.2456,24.3541,24.2223,24.3231,343000.0
2009-11-11 11:20:00,31.39,31.4,31.22,31.31,275600.0,24.3231,24.3308,24.1913,24.2611,275600.0
2009-11-11 11:30:00,31.31,31.43,31.28,31.35,110600.0,24.2611,24.3541,24.2378,24.2921,110600.0
2009-11-11 11:40:00,31.34,31.42,31.27,31.28,165700.0,24.2843,24.3463,24.2301,24.2378,165700.0
2009-11-11 11:50:00,31.28,31.28,31.12,31.22,341800.0,24.2378,24.2378,24.1139,24.1913,341800.0
2009-11-11 12:00:00,31.2,31.23,31.16,31.22,204000.0,24.1759,24.1991,24.1449,24.1913,204000.0
2009-11-11 12:10:00,31.21,31.28,31.2,31.24,143100.0,24.1836,24.2378,24.1759,24.2068,143100.0
2009-11-11 12:20:00,31.24,31.3,31.22,31.3,161200.0,24.2068,24.2533,24.1913,24.2533,161200.0
2009-11-11 12:30:00,31.31,31.41,31.29,31.36,174700.0,24.2611,24.3386,24.2456,24.2998,174700.0
2009-11-11 12:40:00,31.36,31.47,31.34,31.36,182100.0,24.2998,24.3851,24.2843,24.2998,182100.0
2009-11-11 12:50:00,31.35,31.38,31.22,31.22,100100.0,24.2921,24.3153,24.1913,24.1913,100100.0
2009-11-11 13:00:00,31.22,31.38,31.21,31.36,239600.0,24.1913,24.3153,24.1836,24.2998,239600.0
2009-11-11 13:10:00,31.35,31.42,31.28,31.39,93100.0,24.2921,24.3463,24.2378,24.3231,93100.0
2009-11-11 13:20:00,31.39,31.45,31.32,31.33,174200.0,24.3231,24.3696,24.2688,24.2766,174200.0
2009-11-11 13:30:00,31.32,31.33,31.2,31.21,231300.0,24.2688,24.2766,24.1759,24.1836,231300.0
2009-11-11 13:40:00,31.22,31.22,31.1,31.16,249200.0,24.1913,24.1913,24.0984,24.1449,249200.0
2009-11-11 13:50:00,31.15,31.22,31.1,31.19,123700.0,24.1371,24.1913,24.0984,24.1681,123700.0
2009-11-11 14:00:00,31.19,31.32,31.16,31.31,134600.0,24.1681,24.2688,24.1449,24.2611,134600.0
2009-11-11 14:10:00,31.31,31.33,31.25,31.29,152100.0,24.2611,24.2766,24.2146,24.2456,152100.0
2009-11-11 14:20:00,31.3,31.33,31.23,31.24,209800.0,24.2533,24.2766,24.1991,24.2068,209800.0
2009-11-11 14:30:00,31.25,31.36,31.23,31.31,253700.0,24.2146,24.2998,24.1991,24.2611,253700.0
2009-11-11 14:40:00,31.32,31.33,31.22,31.32,165000.0,24.2688,24.2766,24.1913,24.2688,165000.0
2009-11-11 14:50:00,31.33,31.42,31.33,31.41,189500.0,24.2766,24.3463,24.2766,24.3386,189500.0
2009-11-11 15:00:00,31.4,31.44,31.37,31.4,189000.0,24.3308,24.3618,24.3076,24.3308,189000.0
2009-11-11 15:10:00,31.4,31.42,31.32,31.38,214500.0,24.3308,24.3463,24.2688,24.3153,214500.0
2009-11-11 15:20:00,31.38,31.47,31.36,31.43,252000.0,24.3153,24.3851,24.2998,24.3541,252000.0
2009-11-11 15:30:00,31.43,31.49,31.4,31.43,454300.0,24.3541,24.4006,24.3308,24.3541,454300.0
2009-11-11 15:40:00,31.43,31.46,31.33,31.39,398700.0,24.3541,24.3773,24.2766,24.3231,398700.0
2009-11-11 15:50:00,31.39,31.42,31.35,31.41,886900.0,24.3231,24.3463,24.2921,24.3386,886900.0
2009-11-12 09:30:00,31.22,31.32,30.97,31.0,447300.0,24.1913,24.2688,23.9976,24.0209,447300.0
2009-11-12 09:40:00,31.0,31.1,30.92,31.02,487600.0,24.0209,24.0984,23.9589,24.0364,487600.0
2009-11-12 09:50:00,31.02,31.27,30.97,31.22,352200.0,24.0364,24.2301,23.9976,24.1913,352200.0
2009-11-12 10:00:00,31.22,31.31,31.01,31.08,383400.0,24.1913,24.2611,24.0286,24.0829,383400.0
2009-11-12 10:10:00,31.08,31.09,30.86,30.88,379900.0,24.0829,24.0906,23.9124,23.9279,379900.0
2009-11-12 10:20:00,30.88,31.01,30.83,30.98,358500.0,23.9279,24.0286,23.8892,24.0054,358500.0
2009-11-12 10:30:00,30.98,31.02,30.8,30.93,262000.0,24.0054,24.0364,23.8659,23.9666,262000.0
2009-11-12 10:40:00,30.94,31.04,30.86,30.94,278100.0,23.9744,24.0519,23.9124,23.9744,278100.0
2009-11-12 10:50:00,30.95,31.04,30.79,30.85,342400.0,23.9821,24.0519,23.8582,23.9046,342400.0
2009-11-12 11:00:00,30.84,30.89,30.71,30.73,469700.0,23.8969,23.9356,23.7962,23.8117,469700.0
2009-11-12 11:10:00,30.73,30.82,30.6,30.81,411200.0,23.8117,23.8814,23.7109,23.8737,411200.0
2009-11-12 11:20:00,30.81,30.82,30.71,30.78,300800.0,23.8737,23.8814,23.7962,23.8504,300800.0
2009-11-12 11:30:00,30.78,30.8,30.6,30.63,311800.0,23.8504,23.8659,23.7109,23.7342,311800.0
2009-11-12 11:40:00,30.63,30.8,30.62,30.71,230700.0,23.7342,23.8659,23.7264,23.7962,230700.0
2009-11-12 11:50:00,30.71,30.71,30.6,30.67,273600.0,23.7962,23.7962,23.7109,23.7652,273600.0
2009-11-12 12:00:00,30.66,30.82,30.66,30.73,189500.0,23.7574,23.8814,23.7574,23.8117,189500.0
2009-11-12 12:10:00,30.73,30.75,30.66,30.74,178900.0,23.8117,23.8272,23.7574,23.8194,178900.0
2009-11-12 12:20:00,30.74,30.75,30.67,30.74,216400.0,23.8194,23.8272,23.7652,23.8194,216400.0
2009-11-12 12:30:00,30.74,30.74,30.69,30.72,259200.0,23.8194,23.8194,23.7807,23.8039,259200.0
2009-11-12 12:40:00,30.72,30.77,30.7,30.76,229900.0,23.8039,23.8427,23.7884,23.8349,229900.0
2009-11-12 12:50:00,30.76,30.82,30.7,30.7,379300.0,23.8349,23.8814,23.7884,23.7884,379300.0
2009-11-12 13:00:00,30.7,30.76,30.69,30.7,344500.0,23.7884,23.8349,23.7807,23.7884,344500.0
2009-11-12 13:10:00,30.7,30.81,30.67,30.77,392200.0,23.7884,23.8737,23.7652,23.8427,392200.0
2009-11-12 13:20:00,30.8,30.81,30.7,30.78,196000.0,23.8659,23.8737,23.7884,23.8504,196000.0
2009-11-12 13:30:00,30.79,30.84,30.76,30.8,139300.0,23.8582,23.8969,23.8349,23.8659,139300.0
2009-11-12 13:40:00,30.79,30.88,30.75,30.84,248000.0,23.8582,23.9279,23.8272,23.8969,248000.0
2009-11-12 13:50:00,30.84,30.85,30.72,30.83,194300.0,23.8969,23.9046,23.8039,23.8892,194300.0
2009-11-12 14:00:00,30.83,30.88,30.78,30.81,423800.0,23.8892,23.9279,23.8504,23.8737,423800.0
2009-11-12 14:10:00,30.8,30.88,30.75,30.78,308800.0,23.8659,23.9279,23.8272,23.8504,308800.0
2009-11-12 14:20:00,30.78,30.78,30.58,30.62,357000.0,23.8504,23.8504,23.6954,23.7264,357000.0
2009-11-12 14:30:00,30.62,30.67,30.56,30.56,283100.0,23.7264,23.7652,23.6799,23.6799,283100.0
2009-11-12 14:40:00,30.57,30.57,30.38,30.38,313000.0,23.6877,23.6877,23.5405,23.5405,313000.0
2009-11-12 14:50:00,30.39,30.41,30.32,30.38,402900.0,23.5482,23.5637,23.494,23.5405,402900.0
2009-11-12 15:00:00,30.38,30.39,30.21,30.26,519900.0,23.5405,23.5482,23.4087,23.4475,519900.0
2009-11-12 15:10:00,30.26,30.26,30.19,30.24,473900.0,23.4475,23.4475,23.3932,23.432,473900.0
2009-11-12 15:20:00,30.24,30.25,30.12,30.13,783500.0,23.432,23.4397,23.339,23.3467,783500.0
2009-11-12 15:30:00,30.14,30.24,30.13,30.2,968900.0,23.3545,23.432,23.3467,23.401,968900.0
2009-11-12 15:40:00,30.2,30.25,30.17,30.24,897500.0,23.401,23.4397,23.3777,23.432,897500.0
2009-11-12 15:50:00,30.24,30.32,30.23,30.29,1385100.0,23.432,23.494,23.4242,23.4707,1385100.0
2009-11-13 09:30:00,30.34,30.48,30.2,30.39,455800.0,23.5095,23.6179,23.401,23.5482,455800.0
2009-11-13 09:40:00,30.39,30.47,30.22,30.32,460300.0,23.5482,23.6102,23.4165,23.494,460300.0
2009-11-13 09:50:00,30.33,30.37,29.88,29.92,867000.0,23.5017,23.5327,23.153,23.184,867000.0
2009-11-13 10:00:00,29.91,30.33,29.87,30.33,525300.0,23.1763,23.5017,23.1453,23.5017,525300.0
2009-11-13 10:10:00,30.33,30.41,30.18,30.28,244200.0,23.5017,23.5637,23.3855,23.463,244200.0
2009-11-13 10:20:00,30.27,30.32,30.14,30.16,330000.0,23.4552,23.494,23.3545,23.37,330000.0
2009-11-13 10:30:00,30.15,30.17,30.0,30.1,518000.0,23.3622,23.3777,23.246,23.3235,518000.0
2009-11-13 10:40:00,30.09,30.44,30.09,30.36,382600.0,23.3157,23.587,23.3157,23.525,382600.0
2009-11-13 10:50:00,30.35,30.52,30.32,30.43,238500.0,23.5172,23.6489,23.494,23.5792,238500.0
2009-11-13 11:00:00,30.43,30.57,30.41,30.52,315400.0,23.5792,23.6877,23.5637,23.6489,315400.0
2009-11-13 11:10:00,30.53,30.53,30.39,30.42,195100.0,23.6567,23.6567,23.5482,23.5715,195100.0
2009-11-13 11:20:00,30.42,30.55,30.4,30.48,211200.0,23.5715,23.6722,23.556,23.6179,211200.0
2009-11-13 11:30:00,30.48,30.67,30.43,30.65,346300.0,23.6179,23.7652,23.5792,23.7497,346300.0
2009-11-13 11:40:00,30.65,30.66,30.54,30.59,321500.0,23.7497,23.7574,23.6644,23.7032,321500.0
2009-11-13 11:50:00,30.6,30.63,30.52,30.56,157500.0,23.7109,23.7342,23.6489,23.6799,157500.0
2009-11-13 12:00:00,30.56,30.72,30.56,30.7,272400.0,23.6799,23.8039,23.6799,23.7884,272400.0
2009-11-13 12:10:00,30.7,30.86,30.7,30.86,211900.0,23.7884,23.9124,23.7884,23.9124,211900.0
2009-11-13 12:20:00,30.86,30.97,30.77,30.95,305200.0,23.9124,23.9976,23.8427,23.9821,305200.0
2009-11-13 12:30:00,30.96,30.98,30.85,30.86,221400.0,23.9899,24.0054,23.9046,23.9124,221400.0
2009-11-13 12:40:00,30.86,30.87,30.8,30.81,183300.0,23.9124,23.9201,23.8659,23.8737,183300.0
2009-11-13 12:50:00,30.82,30.86,30.8,30.84,119600.0,23.8814,23.9124,23.8659,23.8969,119600.0
2009-11-13 13:00:00,30.84,30.86,30.78,30.86,181000.0,23.8969,23.9124,23.8504,23.9124,181000.0
2009-11-13 13:10:00,30.85,30.89,30.78,30.78,141000.0,23.9046,23.9356,23.8504,23.8504,141000.0
2009-11-13 13:20:00,30.79,30.85,30.78,30.83,150500.0,23.8582,23.9046,23.8504,23.8892,150500.0
2009-11-13 13:30:00,30.84,30.85,30.79,30.8,140000.0,23.8969,23.9046,23.8582,23.8659,140000.0
2009-11-13 13:40:00,30.8,30.81,30.66,30.66,234500.0,23.8659,23.8737,23.7574,23.7574,234500.0
2009-11-13 13:50:00,30.66,30.74,30.63,30.65,230200.0,23.7574,23.8194,23.7342,23.7497,230200.0
2009-11-13 14:00:00,30.66,30.76,30.65,30.73,203500.0,23.7574,23.8349,23.7497,23.8117,203500.0
2009-11-13 14:10:00,30.73,30.74,30.65,30.68,208000.0,23.8117,23.8194,23.7497,23.7729,208000.0
2009-11-13 14:20:00,30.68,30.68,30.59,30.6,269100.0,23.7729,23.7729,23.7032,23.7109,269100.0
2009-11-13 14:30:00,30.59,30.59,30.48,30.58,266600.0,23.7032,23.7032,23.6179,23.6954,266600.0
2009-11-13 14:40:00,30.58,30.66,30.55,30.56,187500.0,23.6954,23.7574,23.6722,23.6799,187500.0
2009-11-13 14:50:00,30.55,30.6,30.47,30.49,185600.0,23.6722,23.7109,23.6102,23.6257,185600.0
2009-11-13 15:00:00,30.49,30.6,30.42,30.59,258100.0,23.6257,23.7109,23.5715,23.7032,258100.0
2009-11-13 15:10:00,30.6,30.64,30.49,30.51,337600.0,23.7109,23.7419,23.6257,23.6412,337600.0
2009-11-13 15:20:00,30.51,30.59,30.47,30.57,261800.0,23.6412,23.7032,23.6102,23.6877,261800.0
2009-11-13 15:30:00,30.56,30.61,30.5,30.54,310000.0,23.6799,23.7187,23.6334,23.6644,310000.0
2009-11-13 15:40:00,30.54,30.72,30.53,30.69,386900.0,23.6644,23.8039,23.6567,23.7807,386900.0
2009-11-13 15:50:00,30.69,30.74,30.64,30.69,743900.0,23.7807,23.8194,23.7419,23.7807,743900.0
2009-11-16 09:30:00,30.92,31.09,30.81,31.09,771600.0,23.9589,24.0906,23.8737,24.0906,771600.0
2009-11-16 09:40:00,31.08,31.42,31.06,31.35,336900.0,24.0829,24.3463,24.0674,24.2921,336900.0
2009-11-16 09:50:00,31.35,31.6,31.35,31.54,584800.0,24.2921,24.4858,24.2921,24.4393,584800.0
2009-11-16 10:00:00,31.54,31.65,31.46,31.62,683100.0,24.4393,24.5245,24.3773,24.5013,683100.0
2009-11-16 10:10:00,31.61,31.68,31.56,31.6,374700.0,24.4935,24.5478,24.4548,24.4858,374700.0
2009-11-16 10:20:00,31.6,31.71,31.55,31.63,343100.0,24.4858,24.571,24.4471,24.509,343100.0
2009-11-16 10:30:00,31.64,31.78,31.61,31.75,443900.0,24.5168,24.6253,24.4935,24.602,443900.0
2009-11-16 10:40:00,31.75,31.84,31.71,31.73,288400.0,24.602,24.6718,24.571,24.5865,288400.0
2009-11-16 10:50:00,31.72,31.84,31.72,31.79,267700.0,24.5788,24.6718,24.5788,24.633,267700.0
2009-11-16 11:00:00,31.78,31.81,31.65,31.66,297100.0,24.6253,24.6485,24.5245,24.5323,297100.0
2009-11-16 11:10:00,31.67,31.7,31.62,31.69,278600.0,24.54,24.5633,24.5013,24.5555,278600.0
2009-11-16 11:20:00,31.69,31.7,31.64,31.69,206800.0,24.5555,24.5633,24.5168,24.5555,206800.0
2009-11-16 11:30:00,31.68,31.84,31.68,31.79,248200.0,24.5478,24.6718,24.5478,24.633,248200.0
2009-11-16 11:40:00,31.78,31.82,31.77,31.81,190900.0,24.6253,24.6563,24.6175,24.6485,190900.0
2009-11-16 11:50:00,31.81,31.92,31.81,31.91,346200.0,24.6485,24.7338,24.6485,24.726,346200.0
2009-11-16 12:00:00,31.9,31.93,31.87,31.9,203900.0,24.7183,24.7415,24.695,24.7183,203900.0
2009-11-16 12:10:00,31.91,31.91,31.75,31.79,587800.0,24.726,24.726,24.602,24.633,587800.0
2009-11-16 12:20:00,31.79,31.82,31.64,31.71,628100.0,24.633,24.6563,24.5168,24.571,628100.0
2009-11-16 12:30:00,31.71,31.85,31.67,31.74,489400.0,24.571,24.6795,24.54,24.5943,489400.0
2009-11-16 12:40:00,31.73,31.81,31.7,31.78,409100.0,24.5865,24.6485,24.5633,24.6253,409100.0
2009-11-16 12:50:00,31.78,31.8,31.71,31.75,427600.0,24.6253,24.6408,24.571,24.602,427600.0
2009-11-16 13:00:00,31.75,31.85,31.73,31.79,396800.0,24.602,24.6795,24.5865,24.633,396800.0
2009-11-16 13:10:00,31.79,31.83,31.72,31.73,221600.0,24.633,24.664,24.5788,24.5865,221600.0
2009-11-16 13:20:00,31.73,31.8,31.7,31.8,160500.0,24.5865,24.6408,24.5633,24.6408,160500.0
2009-11-16 13:30:00,31.79,31.91,31.77,31.89,157300.0,24.633,24.726,24.6175,24.7105,157300.0
2009-11-16 13:40:00,31.89,31.93,31.87,31.9,151100.0,24.7105,24.7415,24.695,24.7183,151100.0
2009-11-16 13:50:00,31.9,31.94,31.88,31.9,154700.0,24.7183,24.7493,24.7028,24.7183,154700.0
2009-11-16 14:00:00,31.9,32.0,31.88,31.96,418900.0,24.7183,24.7957,24.7028,24.7648,418900.0
2009-11-16 14:10:00,31.95,31.99,31.91,31.95,319800.0,24.757,24.788,24.726,24.757,319800.0
2009-11-16 14:20:00,31.95,31.99,31.85,31.85,218000.0,24.757,24.788,24.6795,24.6795,218000.0
2009-11-16 14:30:00,31.86,31.93,31.86,31.86,151800.0,24.6873,24.7415,24.6873,24.6873,151800.0
2009-11-16 14:40:00,31.86,31.93,31.83,31.86,215400.0,24.6873,24.7415,24.664,24.6873,215400.0
2009-11-16 14:50:00,31.86,31.88,31.79,31.85,290300.0,24.6873,24.7028,24.633,24.6795,290300.0
2009-11-16 15:00:00,31.86,31.87,31.76,31.82,181900.0,24.6873,24.695,24.6098,24.6563,181900.0
2009-11-16 15:10:00,31.83,31.83,31.59,31.6,373800.0,24.664,24.664,24.4781,24.4858,373800.0
2009-11-16 15:20:00,31.59,31.7,31.56,31.6,325500.0,24.4781,24.5633,24.4548,24.4858,325500.0
2009-11-16 15:30:00,31.6,31.68,31.57,31.67,355800.0,24.4858,24.5478,24.4626,24.54,355800.0
2009-11-16 15:40:00,31.67,31.74,31.57,31.7,535400.0,24.54,24.5943,24.4626,24.5633,535400.0
2009-11-16 15:50:00,31.7,31.79,31.69,31.75,728500.0,24.5633,24.633,24.5555,24.602,728500.0
2009-11-17 09:30:00,31.58,31.58,31.26,31.41,447400.0,24.4703,24.4703,24.2223,24.3386,447400.0
2009-11-17 09:40:00,31.41,31.63,31.37,31.59,455300.0,24.3386,24.509,24.3076,24.4781,455300.0
2009-11-17 09:50:00,31.61,31.72,31.57,31.64,287500.0,24.4935,24.5788,24.4626,24.5168,287500.0
2009-11-17 10:00:00,31.62,31.72,31.56,31.6,417200.0,24.5013,24.5788,24.4548,24.4858,417200.0
2009-11-17 10:10:00,31.59,31.72,31.58,31.69,224900.0,24.4781,24.5788,24.4703,24.5555,224900.0
2009-11-17 10:20:00,31.69,31.8,31.66,31.7,192400.0,24.5555,24.6408,24.5323,24.5633,192400.0
2009-11-17 10:30:00,31.7,31.7,31.55,31.57,301900.0,24.5633,24.5633,24.4471,24.4626,301900.0
2009-11-17 10:40:00,31.56,31.56,31.26,31.27,437300.0,24.4548,24.4548,24.2223,24.2301,437300.0
2009-11-17 10:50:00,31.27,31.4,31.22,31.37,208000.0,24.2301,24.3308,24.1913,24.3076,208000.0
2009-11-17 11:00:00,31.36,31.45,31.33,31.45,149200.0,24.2998,24.3696,24.2766,24.3696,149200.0
2009-11-17 11:10:00,31.45,31.49,31.32,31.33,158300.0,24.3696,24.4006,24.2688,24.2766,158300.0
2009-11-17 11:20:00,31.33,31.42,31.29,31.4,125600.0,24.2766,24.3463,24.2456,24.3308,125600.0
2009-11-17 11:30:00,31.4,31.48,31.35,31.48,79500.0,24.3308,24.3928,24.2921,24.3928,79500.0
2009-11-17 11:40:00,31.48,31.49,31.37,31.41,104800.0,24.3928,24.4006,24.3076,24.3386,104800.0
2009-11-17 11:50:00,31.41,31.55,31.4,31.51,171300.0,24.3386,24.4471,24.3308,24.4161,171300.0
2009-11-17 12:00:00,31.51,31.57,31.44,31.55,97400.0,24.4161,24.4626,24.3618,24.4471,97400.0
2009-11-17 12:10:00,31.55,31.65,31.53,31.62,255200.0,24.4471,24.5245,24.4316,24.5013,255200.0
2009-11-17 12:20:00,31.63,31.75,31.59,31.65,178400.0,24.509,24.602,24.4781,24.5245,178400.0
2009-11-17 12:30:00,31.66,31.82,31.65,31.76,167300.0,24.5323,24.6563,24.5245,24.6098,167300.0
2009-11-17 12:40:00,31.76,31.76,31.63,31.67,115900.0,24.6098,24.6098,24.509,24.54,115900.0
2009-11-17 12:50:00,31.65,31.67,31.62,31.64,98000.0,24.5245,24.54,24.5013,24.5168,98000.0
2009-11-17 13:00:00,31.64,31.7,31.51,31.6,154500.0,24.5168,24.5633,24.4161,24.4858,154500.0
2009-11-17 13:10:00,31.6,31.7,31.58,31.7,115400.0,24.4858,24.5633,24.4703,24.5633,115400.0
2009-11-17 13:20:00,31.69,31.76,31.63,31.64,156200.0,24.5555,24.6098,24.509,24.5168,156200.0
2009-11-17 13:30:00,31.64,31.73,31.63,31.73,116100.0,24.5168,24.5865,24.509,24.5865,116100.0
2009-11-17 13:40:00,31.72,31.91,31.7,31.9,329400.0,24.5788,24.726,24.5633,24.7183,329400.0
2009-11-17 13:50:00,31.9,31.96,31.78,31.86,204500.0,24.7183,24.7648,24.6253,24.6873,204500.0
2009-11-17 14:00:00,31.86,31.89,31.76,31.78,123400.0,24.6873,24.7105,24.6098,24.6253,123400.0
2009-11-17 14:10:00,31.79,31.88,31.77,31.85,100600.0,24.633,24.7028,24.6175,24.6795,100600.0
2009-11-17 14:20:00,31.84,31.85,31.73,31.73,78000.0,24.6718,24.6795,24.5865,24.5865,78000.0
2009-11-17 14:30:00,31.73,31.77,31.72,31.75,71300.0,24.5865,24.6175,24.5788,24.602,71300.0
2009-11-17 14:40:00,31.76,31.83,31.74,31.75,147400.0,24.6098,24.664,24.5943,24.602,147400.0
2009-11-17 14:50:00,31.75,31.76,31.68,31.76,146500.0,24.602,24.6098,24.5478,24.6098,146500.0
2009-11-17 15:00:00,31.75,31.83,31.72,31.8,244900.0,24.602,24.664,24.5788,24.6408,244900.0
2009-11-17 15:10:00,31.8,31.8,31.75,31.79,173600.0,24.6408,24.6408,24.602,24.633,173600.0
2009-11-17 15:20:00,31.78,31.86,31.78,31.82,154600.0,24.6253,24.6873,24.6253,24.6563,154600.0
2009-11-17 15:30:00,31.81,31.83,31.67,31.71,434400.0,24.6485,24.664,24.54,24.571,434400.0
2009-11-17 15:40:00,31.71,31.83,31.71,31.83,355800.0,24.571,24.664,24.571,24.664,355800.0
2009-11-17 15:50:00,31.83,31.84,31.74,31.77,613200.0,24.664,24.6718,24.5943,24.6175,613200.0
2009-11-18 09:30:00,31.95,31.95,31.53,31.56,382500.0,24.757,24.757,24.4316,24.4548,382500.0
2009-11-18 09:40:00,31.56,31.66,31.45,31.46,444000.0,24.4548,24.5323,24.3696,24.3773,444000.0
2009-11-18 09:50:00,31.45,31.5,31.28,31.49,473600.0,24.3696,24.4083,24.2378,24.4006,473600.0
2009-11-18 10:00:00,31.5,31.51,31.34,31.35,376400.0,24.4083,24.4161,24.2843,24.2921,376400.0
2009-11-18 10:10:00,31.37,31.37,31.19,31.26,476300.0,24.3076,24.3076,24.1681,24.2223,476300.0
2009-11-18 10:20:00,31.26,31.46,31.22,31.41,674600.0,24.2223,24.3773,24.1913,24.3386,674600.0
2009-11-18 10:30:00,31.42,31.56,31.34,31.5,464100.0,24.3463,24.4548,24.2843,24.4083,464100.0
2009-11-18 10:40:00,31.5,31.64,31.5,31.51,339900.0,24.4083,24.5168,24.4083,24.4161,339900.0
2009-11-18 10:50:00,31.51,31.55,31.45,31.48,131200.0,24.4161,24.4471,24.3696,24.3928,131200.0
2009-11-18 11:00:00,31.48,31.64,31.47,31.6,200600.0,24.3928,24.5168,24.3851,24.4858,200600.0
2009-11-18 11:10:00,31.6,31.61,31.38,31.5,127100.0,24.4858,24.4935,24.3153,24.4083,127100.0
2009-11-18 11:20:00,31.5,31.6,31.5,31.57,93100.0,24.4083,24.4858,24.4083,24.4626,93100.0
2009-11-18 11:30:00,31.58,31.58,31.49,31.5,143900.0,24.4703,24.4703,24.4006,24.4083,143900.0
2009-11-18 11:40:00,31.5,31.59,31.5,31.56,115200.0,24.4083,24.4781,24.4083,24.4548,115200.0
2009-11-18 11:50:00,31.55,31.66,31.55,31.66,232500.0,24.4471,24.5323,24.4471,24.5323,232500.0
2009-11-18 12:00:00,31.67,31.69,31.63,31.66,172600.0,24.54,24.5555,24.509,24.5323,172600.0
2009-11-18 12:10:00,31.66,31.72,31.6,31.61,124800.0,24.5323,24.5788,24.4858,24.4935,124800.0
2009-11-18 12:20:00,31.6,31.66,31.54,31.6,118600.0,24.4858,24.5323,24.4393,24.4858,118600.0
2009-11-18 12:30:00,31.61,31.71,31.56,31.69,178300.0,24.4935,24.571,24.4548,24.5555,178300.0
2009-11-18 12:40:00,31.69,31.74,31.68,31.72,190700.0,24.5555,24.5943,24.5478,24.5788,190700.0
2009-11-18 12:50:00,31.72,31.74,31.55,31.56,329900.0,24.5788,24.5943,24.4471,24.4548,329900.0
2009-11-18 13:00:00,31.56,31.59,31.47,31.59,268400.0,24.4548,24.4781,24.3851,24.4781,268400.0
2009-11-18 13:10:00,31.58,31.63,31.48,31.52,194400.0,24.4703,24.509,24.3928,24.4238,194400.0
2009-11-18 13:20:00,31.52,31.53,31.38,31.51,302800.0,24.4238,24.4316,24.3153,24.4161,302800.0
2009-11-18 13:30:00,31.52,31.56,31.47,31.55,133600.0,24.4238,24.4548,24.3851,24.4471,133600.0
2009-11-18 13:40:00,31.56,31.62,31.54,31.55,99700.0,24.4548,24.5013,24.4393,24.4471,99700.0
2009-11-18 13:50:00,31.55,31.59,31.53,31.57,52500.0,24.4471,24.4781,24.4316,24.4626,52500.0
2009-11-18 14:00:00,31.56,31.62,31.55,31.62,120400.0,24.4548,24.5013,24.4471,24.5013,120400.0
2009-11-18 14:10:00,31.62,31.69,31.58,31.6,114600.0,24.5013,24.5555,24.4703,24.4858,114600.0
2009-11-18 14:20:00,31.6,31.66,31.59,31.6,89300.0,24.4858,24.5323,24.4781,24.4858,89300.0
2009-11-18 14:30:00,31.6,31.6,31.52,31.53,106500.0,24.4858,24.4858,24.4238,24.4316,106500.0
2009-11-18 14:40:00,31.54,31.58,31.49,31.55,115300.0,24.4393,24.4703,24.4006,24.4471,115300.0
2009-11-18 14:50:00,31.55,31.57,31.46,31.54,218300.0,24.4471,24.4626,24.3773,24.4393,218300.0
2009-11-18 15:00:00,31.54,31.6,31.52,31.6,216600.0,24.4393,24.4858,24.4238,24.4858,216600.0
2009-11-18 15:10:00,31.6,31.65,31.59,31.6,218600.0,24.4858,24.5245,24.4781,24.4858,218600.0
2009-11-18 15:20:00,31.6,31.66,31.59,31.63,146200.0,24.4858,24.5323,24.4781,24.509,146200.0
2009-11-18 15:30:00,31.63,31.65,31.58,31.6,215600.0,24.509,24.5245,24.4703,24.4858,215600.0
2009-11-18 15:40:00,31.61,31.65,31.59,31.62,399600.0,24.4935,24.5245,24.4781,24.5013,399600.0
2009-11-18 15:50:00,31.62,31.74,31.62,31.71,638300.0,24.5013,24.5943,24.5013,24.571,638300.0
2009-11-19 09:30:00,31.4,31.43,30.79,30.79,612500.0,24.3308,24.3541,23.8582,23.8582,612500.0
2009-11-19 09:40:00,30.8,30.88,30.63,30.67,607900.0,23.8659,23.9279,23.7342,23.7652,607900.0
2009-11-19 09:50:00,30.68,30.7,30.51,30.69,482000.0,23.7729,23.7884,23.6412,23.7807,482000.0
2009-11-19 10:00:00,30.69,30.81,30.6,30.78,531600.0,23.7807,23.8737,23.7109,23.8504,531600.0
2009-11-19 10:10:00,30.77,30.89,30.68,30.72,519900.0,23.8427,23.9356,23.7729,23.8039,519900.0
2009-11-19 10:20:00,30.72,30.84,30.7,30.7,345800.0,23.8039,23.8969,23.7884,23.7884,345800.0
2009-11-19 10:30:00,30.71,30.73,30.59,30.64,374800.0,23.7962,23.8117,23.7032,23.7419,374800.0
2009-11-19 10:40:00,30.64,30.67,30.6,30.62,603000.0,23.7419,23.7652,23.7109,23.7264,603000.0
2009-11-19 10:50:00,30.61,30.61,30.5,30.54,660800.0,23.7187,23.7187,23.6334,23.6644,660800.0
2009-11-19 11:00:00,30.53,30.6,30.5,30.52,298600.0,23.6567,23.7109,23.6334,23.6489,298600.0
2009-11-19 11:10:00,30.52,30.61,30.48,30.6,217700.0,23.6489,23.7187,23.6179,23.7109,217700.0
2009-11-19 11:20:00,30.59,30.64,30.54,30.64,217100.0,23.7032,23.7419,23.6644,23.7419,217100.0
2009-11-19 11:30:00,30.63,30.65,30.51,30.56,218600.0,23.7342,23.7497,23.6412,23.6799,218600.0
2009-11-19 11:40:00,30.55,30.57,30.47,30.5,162000.0,23.6722,23.6877,23.6102,23.6334,162000.0
2009-11-19 11:50:00,30.49,30.67,30.46,30.67,149700.0,23.6257,23.7652,23.6025,23.7652,149700.0
2009-11-19 12:00:00,30.67,30.7,30.61,30.67,146500.0,23.7652,23.7884,23.7187,23.7652,146500.0
2009-11-19 12:10:00,30.66,30.66,30.6,30.62,110700.0,23.7574,23.7574,23.7109,23.7264,110700.0
2009-11-19 12:20:00,30.62,30.72,30.61,30.68,135500.0,23.7264,23.8039,23.7187,23.7729,135500.0
2009-11-19 12:30:00,30.68,30.73,30.65,30.71,206500.0,23.7729,23.8117,23.7497,23.7962,206500.0
2009-11-19 12:40:00,30.71,30.71,30.6,30.64,111600.0,23.7962,23.7962,23.7109,23.7419,111600.0
2009-11-19 12:50:00,30.64,30.64,30.57,30.62,142100.0,23.7419,23.7419,23.6877,23.7264,142100.0
2009-11-19 13:00:00,30.62,30.66,30.58,30.59,176700.0,23.7264,23.7574,23.6954,23.7032,176700.0
2009-11-19 13:10:00,30.59,30.59,30.4,30.4,314600.0,23.7032,23.7032,23.556,23.556,314600.0
2009-11-19 13:20:00,30.4,30.45,30.4,30.43,135200.0,23.556,23.5947,23.556,23.5792,135200.0
2009-11-19 13:30:00,30.43,30.47,30.39,30.46,148700.0,23.5792,23.6102,23.5482,23.6025,148700.0
2009-11-19 13:40:00,30.45,30.48,30.43,30.44,113500.0,23.5947,23.6179,23.5792,23.587,113500.0
2009-11-19 13:50:00,30.44,30.52,30.41,30.49,201000.0,23.587,23.6489,23.5637,23.6257,201000.0
2009-11-19 14:00:00,30.49,30.49,30.38,30.4,195600.0,23.6257,23.6257,23.5405,23.556,195600.0
2009-11-19 14:10:00,30.4,30.41,30.33,30.38,343300.0,23.556,23.5637,23.5017,23.5405,343300.0
2009-11-19 14:20:00,30.38,30.57,30.37,30.55,249100.0,23.5405,23.6877,23.5327,23.6722,249100.0
2009-11-19 14:30:00,30.55,30.55,30.48,30.48,132700.0,23.6722,23.6722,23.6179,23.6179,132700.0
2009-11-19 14:40:00,30.48,30.55,30.46,30.55,142800.0,23.6179,23.6722,23.6025,23.6722,142800.0
2009-11-19 14:50:00,30.55,30.62,30.51,30.51,248500.0,23.6722,23.7264,23.6412,23.6412,248500.0
2009-11-19 15:00:00,30.51,30.52,30.36,30.41,380900.0,23.6412,23.6489,23.525,23.5637,380900.0
2009-11-19 15:10:00,30.41,30.48,30.39,30.41,264300.0,23.5637,23.6179,23.5482,23.5637,264300.0
2009-11-19 15:20:00,30.4,30.41,30.33,30.34,224700.0,23.556,23.5637,23.5017,23.5095,224700.0
2009-11-19 15:30:00,30.34,30.36,30.22,30.25,593200.0,23.5095,23.525,23.4165,23.4397,593200.0
2009-11-19 15:40:00,30.24,30.52,30.24,30.52,625200.0,23.432,23.6489,23.432,23.6489,625200.0
2009-11-19 15:50:00,30.51,30.53,30.44,30.45,851800.0,23.6412,23.6567,23.587,23.5947,851800.0
2009-11-20 09:30:00,30.12,30.31,30.06,30.3,1062600.0,23.339,23.4862,23.2925,23.4785,1062600.0
2009-11-20 09:40:00,30.3,30.46,30.25,30.28,376400.0,23.4785,23.6025,23.4397,23.463,376400.0
2009-11-20 09:50:00,30.28,30.29,30.08,30.23,307300.0,23.463,23.4707,23.308,23.4242,307300.0
2009-11-20 10:00:00,30.23,30.24,29.91,30.05,604200.0,23.4242,23.432,23.1763,23.2848,604200.0
2009-11-20 10:10:00,30.04,30.08,29.94,29.95,725200.0,23.277,23.308,23.1995,23.2073,725200.0
2009-11-20 10:20:00,29.96,29.98,29.88,29.95,460200.0,23.215,23.2305,23.153,23.2073,460200.0
2009-11-20 10:30:00,29.96,29.98,29.82,29.87,468900.0,23.215,23.2305,23.1065,23.1453,468900.0
2009-11-20 10:40:00,29.86,29.94,29.83,29.89,414500.0,23.1375,23.1995,23.1143,23.1608,414500.0
2009-11-20 10:50:00,29.88,29.94,29.83,29.84,509800.0,23.153,23.1995,23.1143,23.122,509800.0
2009-11-20 11:00:00,29.83,29.91,29.83,29.87,352600.0,23.1143,23.1763,23.1143,23.1453,352600.0
2009-11-20 11:10:00,29.87,29.9,29.81,29.84,279800.0,23.1453,23.1685,23.0988,23.122,279800.0
2009-11-20 11:20:00,29.84,29.87,29.78,29.8,186500.0,23.122,23.1453,23.0755,23.091,186500.0
2009-11-20 11:30:00,29.8,29.87,29.76,29.82,201600.0,23.091,23.1453,23.06,23.1065,201600.0
2009-11-20 11:40:00,29.83,29.89,29.8,29.85,108400.0,23.1143,23.1608,23.091,23.1298,108400.0
2009-11-20 11:50:00,29.85,29.95,29.84,29.94,165900.0,23.1298,23.2073,23.122,23.1995,165900.0
2009-11-20 12:00:00,29.93,29.94,29.85,29.89,121300.0,23.1918,23.1995,23.1298,23.1608,121300.0
2009-11-20 12:10:00,29.89,29.9,29.85,29.86,61300.0,23.1608,23.1685,23.1298,23.1375,61300.0
2009-11-20 12:20:00,29.87,29.88,29.83,29.85,70500.0,23.1453,23.153,23.1143,23.1298,70500.0
2009-11-20 12:30:00,29.84,29.85,29.8,29.81,62900.0,23.122,23.1298,23.091,23.0988,62900.0
2009-11-20 12:40:00,29.8,29.89,29.8,29.84,93500.0,23.091,23.1608,23.091,23.122,93500.0
2009-11-20 12:50:00,29.84,29.85,29.77,29.82,139300.0,23.122,23.1298,23.0678,23.1065,139300.0
2009-11-20 13:00:00,29.82,29.9,29.82,29.85,135200.0,23.1065,23.1685,23.1065,23.1298,135200.0
2009-11-20 13:10:00,29.85,29.88,29.8,29.81,65700.0,23.1298,23.153,23.091,23.0988,65700.0
2009-11-20 13:20:00,29.81,29.9,29.8,29.9,155000.0,23.0988,23.1685,23.091,23.1685,155000.0
2009-11-20 13:30:00,29.89,29.9,29.82,29.83,93400.0,23.1608,23.1685,23.1065,23.1143,93400.0
2009-11-20 13:40:00,29.83,29.86,29.78,29.8,250600.0,23.1143,23.1375,23.0755,23.091,250600.0
2009-11-20 13:50:00,29.81,29.84,29.77,29.81,383000.0,23.0988,23.122,23.0678,23.0988,383000.0
2009-11-20 14:00:00,29.81,29.82,29.8,29.81,229700.0,23.0988,23.1065,23.091,23.0988,229700.0
2009-11-20 14:10:00,29.81,29.83,29.77,29.83,157700.0,23.0988,23.1143,23.0678,23.1143,157700.0
2009-11-20 14:20:00,29.83,29.84,29.78,29.81,307300.0,23.1143,23.122,23.0755,23.0988,307300.0
2009-11-20 14:30:00,29.81,29.82,29.78,29.8,241000.0,23.0988,23.1065,23.0755,23.091,241000.0
2009-11-20 14:40:00,29.8,29.81,29.78,29.8,171600.0,23.091,23.0988,23.0755,23.091,171600.0
2009-11-20 14:50:00,29.8,29.81,29.78,29.8,87200.0,23.091,23.0988,23.0755,23.091,87200.0
2009-11-20 15:00:00,29.8,29.8,29.76,29.77,267400.0,23.091,23.091,23.06,23.0678,267400.0
2009-11-20 15:10:00,29.77,29.78,29.76,29.77,151200.0,23.0678,23.0755,23.06,23.0678,151200.0
2009-11-20 15:20:00,29.77,29.81,29.77,29.79,339500.0,23.0678,23.0988,23.0678,23.0833,339500.0
2009-11-20 15:30:00,29.79,29.86,29.78,29.81,871700.0,23.0833,23.1375,23.0755,23.0988,871700.0
2009-11-20 15:40:00,29.81,29.84,29.8,29.82,1469900.0,23.0988,23.122,23.091,23.1065,1469900.0
2009-11-20 15:50:00,29.82,29.93,29.81,29.86,1656500.0,23.1065,23.1918,23.0988,23.1375,1656500.0
2009-11-23 09:30:00,30.73,30.85,30.55,30.72,595300.0,23.8117,23.9046,23.6722,23.8039,595300.0
2009-11-23 09:40:00,30.71,30.83,30.69,30.7,527500.0,23.7962,23.8892,23.7807,23.7884,527500.0
2009-11-23 09:50:00,30.71,30.73,30.55,30.66,360300.0,23.7962,23.8117,23.6722,23.7574,360300.0
2009-11-23 10:00:00,30.66,30.8,30.6,30.77,436000.0,23.7574,23.8659,23.7109,23.8427,436000.0
2009-11-23 10:10:00,30.75,30.89,30.71,30.75,420900.0,23.8272,23.9356,23.7962,23.8272,420900.0
2009-11-23 10:20:00,30.75,30.77,30.68,30.77,208900.0,23.8272,23.8427,23.7729,23.8427,208900.0
2009-11-23 10:30:00,30.76,30.83,30.74,30.8,173400.0,23.8349,23.8892,23.8194,23.8659,173400.0
2009-11-23 10:40:00,30.81,30.83,30.71,30.74,203900.0,23.8737,23.8892,23.7962,23.8194,203900.0
2009-11-23 10:50:00,30.74,30.77,30.65,30.71,224500.0,23.8194,23.8427,23.7497,23.7962,224500.0
2009-11-23 11:00:00,30.71,30.78,30.69,30.76,117900.0,23.7962,23.8504,23.7807,23.8349,117900.0
2009-11-23 11:10:00,30.76,30.77,30.69,30.73,191400.0,23.8349,23.8427,23.7807,23.8117,191400.0
2009-11-23 11:20:00,30.72,30.73,30.64,30.66,223400.0,23.8039,23.8117,23.7419,23.7574,223400.0
2009-11-23 11:30:00,30.67,30.73,30.67,30.7,99600.0,23.7652,23.8117,23.7652,23.7884,99600.0
2009-11-23 11:40:00,30.7,30.74,30.66,30.74,230200.0,23.7884,23.8194,23.7574,23.8194,230200.0
2009-11-23 11:50:00,30.73,30.73,30.6,30.62,266900.0,23.8117,23.8117,23.7109,23.7264,266900.0
2009-11-23 12:00:00,30.62,30.7,30.61,30.68,122800.0,23.7264,23.7884,23.7187,23.7729,122800.0
2009-11-23 12:10:00,30.68,30.79,30.67,30.71,549400.0,23.7729,23.8582,23.7652,23.7962,549400.0
2009-11-23 12:20:00,30.71,30.72,30.64,30.66,203900.0,23.7962,23.8039,23.7419,23.7574,203900.0
2009-11-23 12:30:00,30.66,30.68,30.49,30.57,331100.0,23.7574,23.7729,23.6257,23.6877,331100.0
2009-11-23 12:40:00,30.57,30.61,30.5,30.5,191700.0,23.6877,23.7187,23.6334,23.6334,191700.0
2009-11-23 12:50:00,30.51,30.54,30.45,30.53,200500.0,23.6412,23.6644,23.5947,23.6567,200500.0
2009-11-23 13:00:00,30.54,30.56,30.46,30.55,196600.0,23.6644,23.6799,23.6025,23.6722,196600.0
2009-11-23 13:10:00,30.56,30.58,30.45,30.51,150400.0,23.6799,23.6954,23.5947,23.6412,150400.0
2009-11-23 13:20:00,30.52,30.54,30.47,30.51,267200.0,23.6489,23.6644,23.6102,23.6412,267200.0
2009-11-23 13:30:00,30.5,30.6,30.49,30.58,120900.0,23.6334,23.7109,23.6257,23.6954,120900.0
2009-11-23 13:40:00,30.58,30.58,30.51,30.51,70200.0,23.6954,23.6954,23.6412,23.6412,70200.0
2009-11-23 13:50:00,30.51,30.52,30.37,30.4,229700.0,23.6412,23.6489,23.5327,23.556,229700.0
2009-11-23 14:00:00,30.4,30.41,30.31,30.34,188800.0,23.556,23.5637,23.4862,23.5095,188800.0
2009-11-23 14:10:00,30.34,30.34,30.21,30.34,223300.0,23.5095,23.5095,23.4087,23.5095,223300.0
2009-11-23 14:20:00,30.34,30.44,30.34,30.42,172300.0,23.5095,23.587,23.5095,23.5715,172300.0
2009-11-23 14:30:00,30.42,30.5,30.42,30.48,138300.0,23.5715,23.6334,23.5715,23.6179,138300.0
2009-11-23 14:40:00,30.49,30.56,30.48,30.54,163200.0,23.6257,23.6799,23.6179,23.6644,163200.0
2009-11-23 14:50:00,30.55,30.58,30.49,30.49,162400.0,23.6722,23.6954,23.6257,23.6257,162400.0
2009-11-23 15:00:00,30.49,30.57,30.49,30.55,141700.0,23.6257,23.6877,23.6257,23.6722,141700.0
2009-11-23 15:10:00,30.54,30.61,30.54,30.59,200100.0,23.6644,23.7187,23.6644,23.7032,200100.0
2009-11-23 15:20:00,30.58,30.59,30.5,30.53,237700.0,23.6954,23.7032,23.6334,23.6567,237700.0
2009-11-23 15:30:00,30.52,30.54,30.39,30.48,380400.0,23.6489,23.6644,23.5482,23.6179,380400.0
2009-11-23 15:40:00,30.48,30.51,30.36,30.41,651800.0,23.6179,23.6412,23.525,23.5637,651800.0
2009-11-23 15:50:00,30.4,30.46,30.38,30.44,901600.0,23.556,23.6025,23.5405,23.587,901600.0
2009-11-24 09:30:00,30.26,30.56,30.14,30.3,311200.0,23.4475,23.6799,23.3545,23.4785,311200.0
2009-11-24 09:40:00,30.29,30.36,30.07,30.08,425300.0,23.4707,23.525,23.3003,23.308,425300.0
2009-11-24 09:50:00,30.07,30.17,29.96,30.12,500100.0,23.3003,23.3777,23.215,23.339,500100.0
2009-11-24 10:00:00,30.13,30.27,30.03,30.11,416000.0,23.3467,23.4552,23.2693,23.3312,416000.0
2009-11-24 10:10:00,30.11,30.23,30.05,30.14,232200.0,23.3312,23.4242,23.2848,23.3545,232200.0
2009-11-24 10:20:00,30.14,30.32,30.12,30.32,285500.0,23.3545,23.494,23.339,23.494,285500.0
2009-11-24 10:30:00,30.32,30.49,30.31,30.43,228400.0,23.494,23.6257,23.4862,23.5792,228400.0
2009-11-24 10:40:00,30.44,30.5,30.38,30.5,373500.0,23.587,23.6334,23.5405,23.6334,373500.0
2009-11-24 10:50:00,30.49,30.55,30.42,30.42,325700.0,23.6257,23.6722,23.5715,23.5715,325700.0
2009-11-24 11:00:00,30.42,30.49,30.4,30.46,132000.0,23.5715,23.6257,23.556,23.6025,132000.0
2009-11-24 11:10:00,30.47,30.5,30.25,30.29,166600.0,23.6102,23.6334,23.4397,23.4707,166600.0
2009-11-24 11:20:00,30.28,30.35,30.27,30.34,138600.0,23.463,23.5172,23.4552,23.5095,138600.0
2009-11-24 11:30:00,30.33,30.38,30.3,30.36,186200.0,23.5017,23.5405,23.4785,23.525,186200.0
2009-11-24 11:40:00,30.35,30.38,30.26,30.36,145200.0,23.5172,23.5405,23.4475,23.525,145200.0
2009-11-24 11:50:00,30.36,30.45,30.33,30.42,163300.0,23.525,23.5947,23.5017,23.5715,163300.0
2009-11-24 12:00:00,30.44,30.47,30.39,30.45,182400.0,23.587,23.6102,23.5482,23.5947,182400.0
2009-11-24 12:10:00,30.45,30.48,30.41,30.46,104800.0,23.5947,23.6179,23.5637,23.6025,104800.0
2009-11-24 12:20:00,30.46,30.48,30.37,30.37,69500.0,23.6025,23.6179,23.5327,23.5327,69500.0
2009-11-24 12:30:00,30.36,30.41,30.34,30.34,88700.0,23.525,23.5637,23.5095,23.5095,88700.0
2009-11-24 12:40:00,30.34,30.35,30.26,30.29,104300.0,23.5095,23.5172,23.4475,23.4707,104300.0
2009-11-24 12:50:00,30.29,30.34,30.27,30.33,62200.0,23.4707,23.5095,23.4552,23.5017,62200.0
2009-11-24 13:00:00,30.34,30.43,30.29,30.39,130800.0,23.5095,23.5792,23.4707,23.5482,130800.0
2009-11-24 13:10:00,30.4,30.49,30.39,30.4,148300.0,23.556,23.6257,23.5482,23.556,148300.0
2009-11-24 13:20:00,30.4,30.53,30.38,30.53,80000.0,23.556,23.6567,23.5405,23.6567,80000.0
2009-11-24 13:30:00,30.53,30.53,30.45,30.46,57600.0,23.6567,23.6567,23.5947,23.6025,57600.0
2009-11-24 13:40:00,30.45,30.54,30.45,30.51,123900.0,23.5947,23.6644,23.5947,23.6412,123900.0
2009-11-24 13:50:00,30.52,30.54,30.48,30.53,91600.0,23.6489,23.6644,23.6179,23.6567,91600.0
2009-11-24 14:00:00,30.53,30.6,30.47,30.59,215300.0,23.6567,23.7109,23.6102,23.7032,215300.0
2009-11-24 14:10:00,30.58,30.65,30.57,30.65,114200.0,23.6954,23.7497,23.6877,23.7497,114200.0
2009-11-24 14:20:00,30.65,30.74,30.61,30.71,260200.0,23.7497,23.8194,23.7187,23.7962,260200.0
2009-11-24 14:30:00,30.71,30.72,30.64,30.67,149400.0,23.7962,23.8039,23.7419,23.7652,149400.0
2009-11-24 14:40:00,30.68,30.77,30.67,30.75,288200.0,23.7729,23.8427,23.7652,23.8272,288200.0
2009-11-24 14:50:00,30.74,30.76,30.71,30.72,161300.0,23.8194,23.8349,23.7962,23.8039,161300.0
2009-11-24 15:00:00,30.73,30.73,30.6,30.62,401100.0,23.8117,23.8117,23.7109,23.7264,401100.0
2009-11-24 15:10:00,30.62,30.63,30.55,30.55,308500.0,23.7264,23.7342,23.6722,23.6722,308500.0
2009-11-24 15:20:00,30.55,30.59,30.53,30.56,221600.0,23.6722,23.7032,23.6567,23.6799,221600.0
2009-11-24 15:30:00,30.56,30.57,30.51,30.52,278300.0,23.6799,23.6877,23.6412,23.6489,278300.0
2009-11-24 15:40:00,30.53,30.54,30.46,30.47,410100.0,23.6567,23.6644,23.6025,23.6102,410100.0
2009-11-24 15:50:00,30.47,30.5,30.44,30.47,1378500.0,23.6102,23.6334,23.587,23.6102,1378500.0
2009-11-25 09:30:00,29.95,30.05,29.4,29.48,1494200.0,23.2073,23.2848,22.7811,22.8431,1494200.0
2009-11-25 09:40:00,29.48,29.52,29.3,29.48,1167300.0,22.8431,22.8741,22.7036,22.8431,1167300.0
2009-11-25 09:50:00,29.49,29.7,29.44,29.54,801100.0,22.8508,23.0136,22.8121,22.8896,801100.0
2009-11-25 10:00:00,29.54,29.76,29.53,29.68,831700.0,22.8896,23.06,22.8818,22.9981,831700.0
2009-11-25 10:10:00,29.68,29.68,29.52,29.57,742000.0,22.9981,22.9981,22.8741,22.9128,742000.0
2009-11-25 10:20:00,29.56,29.6,29.38,29.41,862700.0,22.9051,22.9361,22.7656,22.7888,862700.0
2009-11-25 10:30:00,29.41,29.7,29.41,29.69,950500.0,22.7888,23.0136,22.7888,23.0058,950500.0
2009-11-25 10:40:00,29.69,29.77,29.65,29.74,423600.0,23.0058,23.0678,22.9748,23.0445,423600.0
2009-11-25 10:50:00,29.74,29.77,29.67,29.68,428900.0,23.0445,23.0678,22.9903,22.9981,428900.0
2009-11-25 11:00:00,29.67,29.79,29.66,29.77,288300.0,22.9903,23.0833,22.9826,23.0678,288300.0
2009-11-25 11:10:00,29.77,29.79,29.73,29.75,318400.0,23.0678,23.0833,23.0368,23.0523,318400.0
2009-11-25 11:20:00,29.75,29.85,29.7,29.85,844200.0,23.0523,23.1298,23.0136,23.1298,844200.0
2009-11-25 11:30:00,29.84,29.94,29.81,29.84,275900.0,23.122,23.1995,23.0988,23.122,275900.0
2009-11-25 11:40:00,29.84,29.84,29.71,29.84,749800.0,23.122,23.122,23.0213,23.122,749800.0
2009-11-25 11:50:00,29.84,29.9,29.83,29.85,101800.0,23.122,23.1685,23.1143,23.1298,101800.0
2009-11-25 12:00:00,29.86,29.92,29.81,29.83,315800.0,23.1375,23.184,23.0988,23.1143,315800.0
2009-11-25 12:10:00,29.83,29.85,29.77,29.8,439600.0,23.1143,23.1298,23.0678,23.091,439600.0
2009-11-25 12:20:00,29.8,29.83,29.77,29.8,191600.0,23.091,23.1143,23.0678,23.091,191600.0
2009-11-25 12:30:00,29.8,29.9,29.8,29.89,182300.0,23.091,23.1685,23.091,23.1608,182300.0
2009-11-25 12:40:00,29.89,29.93,29.89,29.89,151300.0,23.1608,23.1918,23.1608,23.1608,151300.0
2009-11-25 12:50:00,29.89,29.97,29.88,29.96,345200.0,23.1608,23.2228,23.153,23.215,345200.0
2009-11-25 13:00:00,29.95,30.01,29.93,30.0,416100.0,23.2073,23.2538,23.1918,23.246,416100.0
2009-11-25 13:10:00,30.0,30.03,29.98,30.0,203400.0,23.246,23.2693,23.2305,23.246,203400.0
2009-11-25 13:20:00,30.0,30.01,29.92,29.97,225700.0,23.246,23.2538,23.184,23.2228,225700.0
2009-11-25 13:30:00,29.96,30.01,29.96,29.99,314900.0,23.215,23.2538,23.215,23.2383,314900.0
2009-11-25 13:40:00,29.99,30.01,29.98,29.98,171200.0,23.2383,23.2538,23.2305,23.2305,171200.0
2009-11-25 13:50:00,29.98,30.04,29.96,30.02,243000.0,23.2305,23.277,23.215,23.2615,243000.0
2009-11-25 14:00:00,30.02,30.04,29.98,29.99,92800.0,23.2615,23.277,23.2305,23.2383,92800.0
2009-11-25 14:10:00,29.98,30.01,29.98,30.0,275500.0,23.2305,23.2538,23.2305,23.246,275500.0
2009-11-25 14:20:00,30.0,30.15,30.0,30.14,184100.0,23.246,23.3622,23.246,23.3545,184100.0
2009-11-25 14:30:00,30.14,30.26,30.14,30.23,226100.0,23.3545,23.4475,23.3545,23.4242,226100.0
2009-11-25 14:40:00,30.23,30.35,30.21,30.31,318100.0,23.4242,23.5172,23.4087,23.4862,318100.0
2009-11-25 14:50:00,30.31,30.32,30.25,30.29,313900.0,23.4862,23.494,23.4397,23.4707,313900.0
2009-11-25 15:00:00,30.3,30.33,30.24,30.25,422900.0,23.4785,23.5017,23.432,23.4397,422900.0
2009-11-25 15:10:00,30.26,30.3,30.23,30.27,232500.0,23.4475,23.4785,23.4242,23.4552,232500.0
2009-11-25 15:20:00,30.27,30.33,30.26,30.28,154300.0,23.4552,23.5017,23.4475,23.463,154300.0
2009-11-25 15:30:00,30.28,30.3,30.22,30.23,359800.0,23.463,23.4785,23.4165,23.4242,359800.0
2009-11-25 15:40:00,30.22,30.29,30.19,30.2,757500.0,23.4165,23.4707,23.3932,23.401,757500.0
2009-11-25 15:50:00,30.2,30.23,30.16,30.18,1054000.0,23.401,23.4242,23.37,23.3855,1054000.0
2009-11-27 09:30:00,28.99,29.0,28.28,28.85,1144200.0,22.4634,22.4711,21.9132,22.3549,1144200.0
2009-11-27 09:40:00,28.85,29.04,28.83,29.01,897900.0,22.3549,22.5021,22.3394,22.4789,897900.0
2009-11-27 09:50:00,29.01,29.11,28.97,29.08,830200.0,22.4789,22.5564,22.4479,22.5331,830200.0
2009-11-27 10:00:00,29.08,29.28,28.97,29.0,503600.0,22.5331,22.6881,22.4479,22.4711,503600.0
2009-11-27 10:10:00,29.0,29.22,28.99,29.17,451200.0,22.4711,22.6416,22.4634,22.6029,451200.0
2009-11-27 10:20:00,29.18,29.27,29.15,29.21,313000.0,22.6106,22.6804,22.5874,22.6339,313000.0
2009-11-27 10:30:00,29.21,29.25,29.15,29.16,314400.0,22.6339,22.6649,22.5874,22.5951,314400.0
2009-11-27 10:40:00,29.16,29.26,29.11,29.23,283000.0,22.5951,22.6726,22.5564,22.6494,283000.0
2009-11-27 10:50:00,29.23,29.29,29.17,29.22,235100.0,22.6494,22.6959,22.6029,22.6416,235100.0
2009-11-27 11:00:00,29.21,29.39,29.21,29.39,195700.0,22.6339,22.7733,22.6339,22.7733,195700.0
2009-11-27 11:10:00,29.4,29.43,29.34,29.38,242400.0,22.7811,22.8043,22.7346,22.7656,242400.0
2009-11-27 11:20:00,29.39,29.39,29.28,29.29,167700.0,22.7733,22.7733,22.6881,22.6959,167700.0
2009-11-27 11:30:00,29.28,29.32,29.23,29.28,168100.0,22.6881,22.7191,22.6494,22.6881,168100.0
2009-11-27 11:40:00,29.29,29.32,29.23,29.25,124700.0,22.6959,22.7191,22.6494,22.6649,124700.0
2009-11-27 11:50:00,29.24,29.29,29.18,29.21,210000.0,22.6571,22.6959,22.6106,22.6339,210000.0
2009-11-27 12:00:00,29.22,29.22,29.07,29.11,414000.0,22.6416,22.6416,22.5254,22.5564,414000.0
2009-11-27 12:10:00,29.1,29.11,29.06,29.1,281300.0,22.5486,22.5564,22.5176,22.5486,281300.0
2009-11-27 12:20:00,29.1,29.12,28.98,29.0,369000.0,22.5486,22.5641,22.4556,22.4711,369000.0
2009-11-27 12:30:00,29.01,29.1,28.99,29.1,433000.0,22.4789,22.5486,22.4634,22.5486,433000.0
2009-11-27 12:40:00,29.1,29.3,29.08,29.27,352500.0,22.5486,22.7036,22.5331,22.6804,352500.0
2009-11-27 12:50:00,29.27,29.28,29.06,29.08,570200.0,22.6804,22.6881,22.5176,22.5331,570200.0
2009-11-30 09:30:00,28.89,29.22,28.78,29.15,478300.0,22.3859,22.6416,22.3007,22.5874,478300.0
2009-11-30 09:40:00,29.15,29.3,29.03,29.14,686500.0,22.5874,22.7036,22.4944,22.5796,686500.0
2009-11-30 09:50:00,29.14,29.16,29.05,29.08,738700.0,22.5796,22.5951,22.5099,22.5331,738700.0
2009-11-30 10:00:00,29.09,29.3,29.08,29.28,454100.0,22.5409,22.7036,22.5331,22.6881,454100.0
2009-11-30 10:10:00,29.28,29.29,29.18,29.18,327600.0,22.6881,22.6959,22.6106,22.6106,327600.0
2009-11-30 10:20:00,29.18,29.31,29.18,29.3,326200.0,22.6106,22.7114,22.6106,22.7036,326200.0
2009-11-30 10:30:00,29.3,29.41,29.3,29.38,366500.0,22.7036,22.7888,22.7036,22.7656,366500.0
2009-11-30 10:40:00,29.37,29.39,29.25,29.31,317600.0,22.7578,22.7733,22.6649,22.7114,317600.0
2009-11-30 10:50:00,29.31,29.32,29.2,29.23,226100.0,22.7114,22.7191,22.6261,22.6494,226100.0
2009-11-30 11:00:00,29.24,29.26,29.1,29.19,277300.0,22.6571,22.6726,22.5486,22.6184,277300.0
2009-11-30 11:10:00,29.19,29.29,29.16,29.2,190400.0,22.6184,22.6959,22.5951,22.6261,190400.0
2009-11-30 11:20:00,29.22,29.24,29.11,29.14,218400.0,22.6416,22.6571,22.5564,22.5796,218400.0
2009-11-30 11:30:00,29.13,29.15,29.02,29.11,207700.0,22.5719,22.5874,22.4866,22.5564,207700.0
2009-11-30 11:40:00,29.12,29.22,29.11,29.16,152100.0,22.5641,22.6416,22.5564,22.5951,152100.0
2009-11-30 11:50:00,29.14,29.22,29.09,29.22,131200.0,22.5796,22.6416,22.5409,22.6416,131200.0
2009-11-30 12:00:00,29.22,29.28,29.18,29.18,156300.0,22.6416,22.6881,22.6106,22.6106,156300.0
2009-11-30 12:10:00,29.18,29.3,29.14,29.27,249100.0,22.6106,22.7036,22.5796,22.6804,249100.0
2009-11-30 12:20:00,29.27,29.28,29.23,29.24,150000.0,22.6804,22.6881,22.6494,22.6571,150000.0
2009-11-30 12:30:00,29.25,29.25,29.11,29.17,210400.0,22.6649,22.6649,22.5564,22.6029,210400.0
2009-11-30 12:40:00,29.17,29.18,29.1,29.14,319700.0,22.6029,22.6106,22.5486,22.5796,319700.0
2009-11-30 12:50:00,29.14,29.15,29.06,29.09,125200.0,22.5796,22.5874,22.5176,22.5409,125200.0
2009-11-30 13:00:00,29.09,29.19,29.08,29.16,124400.0,22.5409,22.6184,22.5331,22.5951,124400.0
2009-11-30 13:10:00,29.15,29.23,29.11,29.23,112900.0,22.5874,22.6494,22.5564,22.6494,112900.0
2009-11-30 13:20:00,29.22,29.26,29.19,29.22,187500.0,22.6416,22.6726,22.6184,22.6416,187500.0
2009-11-30 13:30:00,29.22,29.24,29.14,29.16,308400.0,22.6416,22.6571,22.5796,22.5951,308400.0
2009-11-30 13:40:00,29.16,29.22,29.12,29.21,116500.0,22.5951,22.6416,22.5641,22.6339,116500.0
2009-11-30 13:50:00,29.22,29.41,29.21,29.35,310300.0,22.6416,22.7888,22.6339,22.7423,310300.0
2009-11-30 14:00:00,29.34,29.39,29.27,29.32,270500.0,22.7346,22.7733,22.6804,22.7191,270500.0
2009-11-30 14:10:00,29.32,29.4,29.28,29.33,552000.0,22.7191,22.7811,22.6881,22.7269,552000.0
2009-11-30 14:20:00,29.33,29.35,29.19,29.24,223600.0,22.7269,22.7423,22.6184,22.6571,223600.0
2009-11-30 14:30:00,29.24,29.33,29.23,29.28,361300.0,22.6571,22.7269,22.6494,22.6881,361300.0
2009-11-30 14:40:00,29.28,29.32,29.2,29.21,233200.0,22.6881,22.7191,22.6261,22.6339,233200.0
2009-11-30 14:50:00,29.2,29.2,29.08,29.17,120400.0,22.6261,22.6261,22.5331,22.6029,120400.0
2009-11-30 15:00:00,29.17,29.21,29.12,29.2,232200.0,22.6029,22.6339,22.5641,22.6261,232200.0
2009-11-30 15:10:00,29.22,29.33,29.18,29.32,272800.0,22.6416,22.7269,22.6106,22.7191,272800.0
2009-11-30 15:20:00,29.32,29.33,29.25,29.32,401600.0,22.7191,22.7269,22.6649,22.7191,401600.0
2009-11-30 15:30:00,29.32,29.49,29.3,29.42,380800.0,22.7191,22.8508,22.7036,22.7966,380800.0
2009-11-30 15:40:00,29.42,29.45,29.34,29.37,483200.0,22.7966,22.8198,22.7346,22.7578,483200.0
2009-11-30 15:50:00,29.37,29.43,29.3,29.33,846800.0,22.7578,22.8043,22.7036,22.7269,846800.0
2009-12-01 09:30:00,29.58,29.87,29.57,29.77,374400.0,22.9909,23.2163,22.9831,23.1385,374400.0
2009-12-01 09:40:00,29.77,29.84,29.69,29.75,449000.0,23.1385,23.1929,23.0763,23.123,449000.0
2009-12-01 09:50:00,29.75,29.78,29.66,29.68,231100.0,23.123,23.1463,23.053,23.0686,231100.0
2009-12-01 10:00:00,29.67,29.75,29.57,29.67,617200.0,23.0608,23.123,22.9831,23.0608,617200.0
2009-12-01 10:10:00,29.67,29.69,29.57,29.58,435000.0,23.0608,23.0763,22.9831,22.9909,435000.0
2009-12-01 10:20:00,29.58,29.6,29.49,29.57,445900.0,22.9909,23.0064,22.9209,22.9831,445900.0
2009-12-01 10:30:00,29.56,29.66,29.53,29.57,322700.0,22.9753,23.053,22.952,22.9831,322700.0
2009-12-01 10:40:00,29.57,29.63,29.52,29.57,194000.0,22.9831,23.0297,22.9442,22.9831,194000.0
2009-12-01 10:50:00,29.56,29.64,29.52,29.63,155600.0,22.9753,23.0375,22.9442,23.0297,155600.0
2009-12-01 11:00:00,29.63,29.68,29.56,29.62,299700.0,23.0297,23.0686,22.9753,23.0219,299700.0
2009-12-01 11:10:00,29.63,29.65,29.56,29.65,182100.0,23.0297,23.0453,22.9753,23.0453,182100.0
2009-12-01 11:20:00,29.65,29.74,29.65,29.7,224200.0,23.0453,23.1152,23.0453,23.0841,224200.0
2009-12-01 11:30:00,29.7,29.74,29.7,29.7,147900.0,23.0841,23.1152,23.0841,23.0841,147900.0
2009-12-01 11:40:00,29.71,29.73,29.6,29.63,529400.0,23.0919,23.1074,23.0064,23.0297,529400.0
2009-12-01 11:50:00,29.63,29.74,29.62,29.7,279400.0,23.0297,23.1152,23.0219,23.0841,279400.0
2009-12-01 12:00:00,29.7,29.72,29.66,29.71,678000.0,23.0841,23.0997,23.053,23.0919,678000.0
2009-12-01 12:10:00,29.71,29.71,29.67,29.68,121400.0,23.0919,23.0919,23.0608,23.0686,121400.0
2009-12-01 12:20:00,29.69,29.7,29.58,29.6,140300.0,23.0763,23.0841,22.9909,23.0064,140300.0
2009-12-01 12:30:00,29.6,29.63,29.58,29.58,226100.0,23.0064,23.0297,22.9909,22.9909,226100.0
2009-12-01 12:40:00,29.59,29.6,29.52,29.54,266200.0,22.9986,23.0064,22.9442,22.9598,266200.0
2009-12-01 12:50:00,29.54,29.58,29.53,29.56,133800.0,22.9598,22.9909,22.952,22.9753,133800.0
2009-12-01 13:00:00,29.56,29.57,29.52,29.55,133100.0,22.9753,22.9831,22.9442,22.9675,133100.0
2009-12-01 13:10:00,29.55,29.59,29.55,29.57,135600.0,22.9675,22.9986,22.9675,22.9831,135600.0
2009-12-01 13:20:00,29.56,29.64,29.56,29.6,305600.0,22.9753,23.0375,22.9753,23.0064,305600.0
2009-12-01 13:30:00,29.61,29.68,29.61,29.66,177200.0,23.0142,23.0686,23.0142,23.053,177200.0
2009-12-01 13:40:00,29.66,29.69,29.63,29.67,166400.0,23.053,23.0763,23.0297,23.0608,166400.0
2009-12-01 13:50:00,29.67,29.69,29.65,29.68,179800.0,23.0608,23.0763,23.0453,23.0686,179800.0
2009-12-01 14:00:00,29.67,29.68,29.62,29.62,185800.0,23.0608,23.0686,23.0219,23.0219,185800.0
2009-12-01 14:10:00,29.62,29.67,29.61,29.61,355500.0,23.0219,23.0608,23.0142,23.0142,355500.0
2009-12-01 14:20:00,29.62,29.65,29.59,29.62,203300.0,23.0219,23.0453,22.9986,23.0219,203300.0
2009-12-01 14:30:00,29.62,29.65,29.6,29.6,150100.0,23.0219,23.0453,23.0064,23.0064,150100.0
2009-12-01 14:40:00,29.6,29.63,29.5,29.55,321600.0,23.0064,23.0297,22.9287,22.9675,321600.0
2009-12-01 14:50:00,29.56,29.57,29.47,29.55,235600.0,22.9753,22.9831,22.9054,22.9675,235600.0
2009-12-01 15:00:00,29.55,29.6,29.48,29.58,288300.0,22.9675,23.0064,22.9131,22.9909,288300.0
2009-12-01 15:10:00,29.59,29.6,29.52,29.54,241500.0,22.9986,23.0064,22.9442,22.9598,241500.0
2009-12-01 15:20:00,29.53,29.56,29.5,29.51,352200.0,22.952,22.9753,22.9287,22.9364,352200.0
2009-12-01 15:30:00,29.5,29.5,29.4,29.45,469700.0,22.9287,22.9287,22.8509,22.8898,469700.0
2009-12-01 15:40:00,29.45,29.45,29.29,29.29,940100.0,22.8898,22.8898,22.7655,22.7655,940100.0
2009-12-01 15:50:00,29.3,29.37,29.26,29.29,1322200.0,22.7732,22.8276,22.7421,22.7655,1322200.0
2009-12-02 09:30:00,29.25,29.57,29.24,29.44,514900.0,22.7344,22.9831,22.7266,22.882,514900.0
2009-12-02 09:40:00,29.45,29.54,29.36,29.49,356200.0,22.8898,22.9598,22.8199,22.9209,356200.0
2009-12-02 09:50:00,29.49,29.51,29.41,29.44,254100.0,22.9209,22.9364,22.8587,22.882,254100.0
2009-12-02 10:00:00,29.44,29.46,29.31,29.36,359100.0,22.882,22.8976,22.781,22.8199,359100.0
2009-12-02 10:10:00,29.37,29.56,29.37,29.51,298300.0,22.8276,22.9753,22.8276,22.9364,298300.0
2009-12-02 10:20:00,29.52,29.52,29.39,29.39,189500.0,22.9442,22.9442,22.8432,22.8432,189500.0
2009-12-02 10:30:00,29.38,29.44,29.25,29.32,424200.0,22.8354,22.882,22.7344,22.7888,424200.0
2009-12-02 10:40:00,29.32,29.4,29.23,29.26,233700.0,22.7888,22.8509,22.7188,22.7421,233700.0
2009-12-02 10:50:00,29.26,29.28,29.19,29.27,191800.0,22.7421,22.7577,22.6877,22.7499,191800.0
2009-12-02 11:00:00,29.26,29.27,29.04,29.08,297300.0,22.7421,22.7499,22.5711,22.6022,297300.0
2009-12-02 11:10:00,29.08,29.1,29.01,29.04,250400.0,22.6022,22.6178,22.5478,22.5711,250400.0
2009-12-02 11:20:00,29.04,29.07,28.86,28.94,543600.0,22.5711,22.5945,22.4312,22.4934,543600.0
2009-12-02 11:30:00,28.94,29.02,28.9,29.02,411500.0,22.4934,22.5556,22.4623,22.5556,411500.0
2009-12-02 11:40:00,29.01,29.02,28.97,28.98,263700.0,22.5478,22.5556,22.5167,22.5245,263700.0
2009-12-02 11:50:00,28.97,29.0,28.92,28.93,172000.0,22.5167,22.5401,22.4779,22.4856,172000.0
2009-12-02 12:00:00,28.94,29.03,28.93,28.98,219300.0,22.4934,22.5634,22.4856,22.5245,219300.0
2009-12-02 12:10:00,28.98,29.02,28.92,28.92,239700.0,22.5245,22.5556,22.4779,22.4779,239700.0
2009-12-02 12:20:00,28.92,28.92,28.82,28.84,333000.0,22.4779,22.4779,22.4001,22.4157,333000.0
2009-12-02 12:30:00,28.85,28.87,28.83,28.87,211600.0,22.4235,22.439,22.4079,22.439,211600.0
2009-12-02 12:40:00,28.87,28.9,28.84,28.86,177100.0,22.439,22.4623,22.4157,22.4312,177100.0
2009-12-02 12:50:00,28.86,28.97,28.82,28.97,174000.0,22.4312,22.5167,22.4001,22.5167,174000.0
2009-12-02 13:00:00,28.98,29.0,28.91,28.95,330800.0,22.5245,22.5401,22.4701,22.5012,330800.0
2009-12-02 13:10:00,28.96,28.96,28.9,28.93,176600.0,22.509,22.509,22.4623,22.4856,176600.0
2009-12-02 13:20:00,28.93,28.97,28.91,28.93,128900.0,22.4856,22.5167,22.4701,22.4856,128900.0
2009-12-02 13:30:00,28.93,28.95,28.88,28.92,221700.0,22.4856,22.5012,22.4468,22.4779,221700.0
2009-12-02 13:40:00,28.92,28.96,28.91,28.94,207500.0,22.4779,22.509,22.4701,22.4934,207500.0
2009-12-02 13:50:00,28.94,28.95,28.92,28.93,118800.0,22.4934,22.5012,22.4779,22.4856,118800.0
2009-12-02 14:00:00,28.93,28.97,28.82,28.85,339700.0,22.4856,22.5167,22.4001,22.4235,339700.0
2009-12-02 14:10:00,28.84,28.85,28.75,28.78,350000.0,22.4157,22.4235,22.3457,22.3691,350000.0
2009-12-02 14:20:00,28.78,28.87,28.78,28.83,206700.0,22.3691,22.439,22.3691,22.4079,206700.0
2009-12-02 14:30:00,28.82,28.9,28.82,28.89,155400.0,22.4001,22.4623,22.4001,22.4546,155400.0
2009-12-02 14:40:00,28.89,28.9,28.85,28.89,159700.0,22.4546,22.4623,22.4235,22.4546,159700.0
2009-12-02 14:50:00,28.88,28.91,28.85,28.85,159800.0,22.4468,22.4701,22.4235,22.4235,159800.0
2009-12-02 15:00:00,28.86,28.89,28.85,28.88,161600.0,22.4312,22.4546,22.4235,22.4468,161600.0
2009-12-02 15:10:00,28.88,28.9,28.84,28.88,217900.0,22.4468,22.4623,22.4157,22.4468,217900.0
2009-12-02 15:20:00,28.87,28.91,28.84,28.86,397400.0,22.439,22.4701,22.4157,22.4312,397400.0
2009-12-02 15:30:00,28.86,28.88,28.8,28.87,273600.0,22.4312,22.4468,22.3846,22.439,273600.0
2009-12-02 15:40:00,28.86,28.98,28.86,28.96,676500.0,22.4312,22.5245,22.4312,22.509,676500.0
2009-12-02 15:50:00,28.97,28.99,28.94,28.95,802900.0,22.5167,22.5323,22.4934,22.5012,802900.0
2009-12-03 09:30:00,28.75,28.83,28.58,28.65,680100.0,22.3457,22.4079,22.2136,22.268,680100.0
2009-12-03 09:40:00,28.64,28.82,28.62,28.78,590200.0,22.2602,22.4001,22.2447,22.3691,590200.0
2009-12-03 09:50:00,28.79,28.86,28.7,28.73,600800.0,22.3768,22.4312,22.3069,22.3302,600800.0
2009-12-03 10:00:00,28.71,28.72,28.49,28.56,877600.0,22.3147,22.3224,22.1437,22.1981,877600.0
2009-12-03 10:10:00,28.57,28.58,28.34,28.34,775300.0,22.2058,22.2136,22.0271,22.0271,775300.0
2009-12-03 10:20:00,28.34,28.44,28.33,28.36,467300.0,22.0271,22.1048,22.0193,22.0426,467300.0
2009-12-03 10:30:00,28.37,28.44,28.34,28.37,357100.0,22.0504,22.1048,22.0271,22.0504,357100.0
2009-12-03 10:40:00,28.36,28.51,28.34,28.47,314000.0,22.0426,22.1592,22.0271,22.1281,314000.0
2009-12-03 10:50:00,28.47,28.58,28.44,28.55,384700.0,22.1281,22.2136,22.1048,22.1903,384700.0
2009-12-03 11:00:00,28.55,28.6,28.51,28.53,189800.0,22.1903,22.2292,22.1592,22.1747,189800.0
2009-12-03 11:10:00,28.52,28.56,28.45,28.46,339500.0,22.167,22.1981,22.1126,22.1203,339500.0
2009-12-03 11:20:00,28.45,28.52,28.4,28.5,264500.0,22.1126,22.167,22.0737,22.1514,264500.0
2009-12-03 11:30:00,28.5,28.54,28.36,28.4,271700.0,22.1514,22.1825,22.0426,22.0737,271700.0
2009-12-03 11:40:00,28.38,28.41,28.34,28.36,165300.0,22.0582,22.0815,22.0271,22.0426,165300.0
2009-12-03 11:50:00,28.36,28.47,28.35,28.43,143500.0,22.0426,22.1281,22.0348,22.097,143500.0
2009-12-03 12:00:00,28.43,28.44,28.36,28.39,164800.0,22.097,22.1048,22.0426,22.0659,164800.0
2009-12-03 12:10:00,28.39,28.42,28.35,28.42,240100.0,22.0659,22.0892,22.0348,22.0892,240100.0
2009-12-03 12:20:00,28.42,28.44,28.36,28.39,168800.0,22.0892,22.1048,22.0426,22.0659,168800.0
2009-12-03 12:30:00,28.39,28.42,28.34,28.35,349100.0,22.0659,22.0892,22.0271,22.0348,349100.0
2009-12-03 12:40:00,28.35,28.35,28.28,28.29,257400.0,22.0348,22.0348,21.9804,21.9882,257400.0
2009-12-03 12:50:00,28.3,28.3,28.25,28.27,173400.0,21.996,21.996,21.9571,21.9727,173400.0
2009-12-03 13:00:00,28.26,28.3,28.24,28.28,378100.0,21.9649,21.996,21.9493,21.9804,378100.0
2009-12-03 13:10:00,28.28,28.29,28.19,28.24,325600.0,21.9804,21.9882,21.9105,21.9493,325600.0
2009-12-03 13:20:00,28.23,28.37,28.19,28.37,302900.0,21.9416,22.0504,21.9105,22.0504,302900.0
2009-12-03 13:30:00,28.37,28.43,28.32,28.4,217200.0,22.0504,22.097,22.0115,22.0737,217200.0
2009-12-03 13:40:00,28.39,28.43,28.37,28.38,105400.0,22.0659,22.097,22.0504,22.0582,105400.0
2009-12-03 13:50:00,28.37,28.45,28.37,28.44,154300.0,22.0504,22.1126,22.0504,22.1048,154300.0
2009-12-03 14:00:00,28.44,28.47,28.39,28.4,168800.0,22.1048,22.1281,22.0659,22.0737,168800.0
2009-12-03 14:10:00,28.4,28.42,28.28,28.3,242300.0,22.0737,22.0892,21.9804,21.996,242300.0
2009-12-03 14:20:00,28.3,28.37,28.27,28.29,239600.0,21.996,22.0504,21.9727,21.9882,239600.0
2009-12-03 14:30:00,28.28,28.34,28.27,28.34,164500.0,21.9804,22.0271,21.9727,22.0271,164500.0
2009-12-03 14:40:00,28.34,28.36,28.27,28.28,110000.0,22.0271,22.0426,21.9727,21.9804,110000.0
2009-12-03 14:50:00,28.27,28.29,28.15,28.19,264700.0,21.9727,21.9882,21.8794,21.9105,264700.0
2009-12-03 15:00:00,28.19,28.26,28.16,28.25,265300.0,21.9105,21.9649,21.8872,21.9571,265300.0
2009-12-03 15:10:00,28.25,28.29,28.23,28.24,398700.0,21.9571,21.9882,21.9416,21.9493,398700.0
2009-12-03 15:20:00,28.24,28.25,28.14,28.15,439700.0,21.9493,21.9571,21.8716,21.8794,439700.0
2009-12-03 15:30:00,28.14,28.17,28.09,28.1,454800.0,21.8716,21.8949,21.8328,21.8405,454800.0
2009-12-03 15:40:00,28.09,28.1,28.0,28.0,773100.0,21.8328,21.8405,21.7628,21.7628,773100.0
2009-12-03 15:50:00,28.0,28.06,27.98,28.04,1083300.0,21.7628,21.8094,21.7473,21.7939,1083300.0
2009-12-04 09:30:00,28.49,28.94,28.48,28.86,633000.0,22.1437,22.4934,22.1359,22.4312,633000.0
2009-12-04 09:40:00,28.88,28.96,28.78,28.92,423000.0,22.4468,22.509,22.3691,22.4779,423000.0
2009-12-04 09:50:00,28.92,28.92,28.74,28.83,250700.0,22.4779,22.4779,22.338,22.4079,250700.0
2009-12-04 10:00:00,28.84,28.9,28.6,28.6,549400.0,22.4157,22.4623,22.2292,22.2292,549400.0
2009-12-04 10:10:00,28.59,28.59,28.44,28.45,543000.0,22.2214,22.2214,22.1048,22.1126,543000.0
2009-12-04 10:20:00,28.44,28.55,28.44,28.47,372400.0,22.1048,22.1903,22.1048,22.1281,372400.0
2009-12-04 10:30:00,28.47,28.47,28.3,28.34,237900.0,22.1281,22.1281,21.996,22.0271,237900.0
2009-12-04 10:40:00,28.33,28.35,28.22,28.27,305100.0,22.0193,22.0348,21.9338,21.9727,305100.0
2009-12-04 10:50:00,28.27,28.27,27.95,27.97,412700.0,21.9727,21.9727,21.7239,21.7395,412700.0
2009-12-04 11:00:00,27.97,28.0,27.84,27.92,504100.0,21.7395,21.7628,21.6384,21.7006,504100.0
2009-12-04 11:10:00,27.92,28.08,27.92,27.99,250500.0,21.7006,21.825,21.7006,21.755,250500.0
2009-12-04 11:20:00,28.0,28.12,27.96,27.97,310700.0,21.7628,21.8561,21.7317,21.7395,310700.0
2009-12-04 11:30:00,27.98,27.98,27.76,27.76,491900.0,21.7473,21.7473,21.5763,21.5763,491900.0
2009-12-04 11:40:00,27.76,27.77,27.4,27.54,763900.0,21.5763,21.584,21.2965,21.4053,763900.0
2009-12-04 11:50:00,27.54,27.65,27.45,27.63,447300.0,21.4053,21.4908,21.3353,21.4752,447300.0
2009-12-04 12:00:00,27.62,27.86,27.61,27.86,304300.0,21.4675,21.654,21.4597,21.654,304300.0
2009-12-04 12:10:00,27.86,27.92,27.83,27.89,208600.0,21.654,21.7006,21.6307,21.6773,208600.0
2009-12-04 12:20:00,27.88,27.91,27.82,27.88,194400.0,21.6695,21.6929,21.6229,21.6695,194400.0
2009-12-04 12:30:00,27.88,28.04,27.88,28.01,212800.0,21.6695,21.7939,21.6695,21.7706,212800.0
2009-12-04 12:40:00,28.02,28.06,27.91,27.92,223600.0,21.7784,21.8094,21.6929,21.7006,223600.0
2009-12-04 12:50:00,27.92,28.0,27.88,27.94,75800.0,21.7006,21.7628,21.6695,21.7162,75800.0
2009-12-04 13:00:00,27.95,28.03,27.93,27.97,89300.0,21.7239,21.7861,21.7084,21.7395,89300.0
2009-12-04 13:10:00,27.97,27.97,27.85,27.92,133200.0,21.7395,21.7395,21.6462,21.7006,133200.0
2009-12-04 13:20:00,27.92,27.92,27.8,27.81,96600.0,21.7006,21.7006,21.6074,21.6151,96600.0
2009-12-04 13:30:00,27.81,27.84,27.72,27.75,144900.0,21.6151,21.6384,21.5452,21.5685,144900.0
2009-12-04 13:40:00,27.75,27.81,27.69,27.69,119800.0,21.5685,21.6151,21.5219,21.5219,119800.0
2009-12-04 13:50:00,27.69,27.71,27.58,27.62,211100.0,21.5219,21.5374,21.4364,21.4675,211100.0
2009-12-04 14:00:00,27.62,27.75,27.62,27.68,233700.0,21.4675,21.5685,21.4675,21.5141,233700.0
2009-12-04 14:10:00,27.67,27.77,27.59,27.64,212900.0,21.5063,21.584,21.4441,21.483,212900.0
2009-12-04 14:20:00,27.64,27.71,27.56,27.71,199100.0,21.483,21.5374,21.4208,21.5374,199100.0
2009-12-04 14:30:00,27.71,27.83,27.7,27.76,160400.0,21.5374,21.6307,21.5296,21.5763,160400.0
2009-12-04 14:40:00,27.77,27.77,27.67,27.68,150100.0,21.584,21.584,21.5063,21.5141,150100.0
2009-12-04 14:50:00,27.68,27.81,27.63,27.78,189200.0,21.5141,21.6151,21.4752,21.5918,189200.0
2009-12-04 15:00:00,27.78,27.85,27.73,27.82,222600.0,21.5918,21.6462,21.553,21.6229,222600.0
2009-12-04 15:10:00,27.81,27.86,27.78,27.86,216100.0,21.6151,21.654,21.5918,21.654,216100.0
2009-12-04 15:20:00,27.85,27.96,27.85,27.9,390600.0,21.6462,21.7317,21.6462,21.6851,390600.0
2009-12-04 15:30:00,27.9,27.96,27.82,27.82,347600.0,21.6851,21.7317,21.6229,21.6229,347600.0
2009-12-04 15:40:00,27.82,27.87,27.71,27.85,524700.0,21.6229,21.6618,21.5374,21.6462,524700.0
2009-12-04 15:50:00,27.85,27.86,27.78,27.82,759400.0,21.6462,21.654,21.5918,21.6229,759400.0
2009-12-07 09:30:00,27.57,28.14,27.5,27.96,610400.0,21.4286,21.8716,21.3742,21.7317,610400.0
2009-12-07 09:40:00,27.96,28.11,27.96,28.09,419800.0,21.7317,21.8483,21.7317,21.8328,419800.0
2009-12-07 09:50:00,28.09,28.19,28.0,28.0,308800.0,21.8328,21.9105,21.7628,21.7628,308800.0
2009-12-07 10:00:00,28.02,28.1,27.82,27.88,362900.0,21.7784,21.8405,21.6229,21.6695,362900.0
2009-12-07 10:10:00,27.89,28.08,27.87,27.99,272300.0,21.6773,21.825,21.6618,21.755,272300.0
2009-12-07 10:20:00,27.99,28.09,27.93,28.08,200900.0,21.755,21.8328,21.7084,21.825,200900.0
2009-12-07 10:30:00,28.09,28.18,28.04,28.11,272700.0,21.8328,21.9027,21.7939,21.8483,272700.0
2009-12-07 10:40:00,28.12,28.14,28.03,28.06,263400.0,21.8561,21.8716,21.7861,21.8094,263400.0
2009-12-07 10:50:00,28.05,28.16,28.05,28.1,205800.0,21.8017,21.8872,21.8017,21.8405,205800.0
2009-12-07 11:00:00,28.09,28.12,27.99,28.02,231700.0,21.8328,21.8561,21.755,21.7784,231700.0
2009-12-07 11:10:00,28.01,28.03,27.95,27.98,187400.0,21.7706,21.7861,21.7239,21.7473,187400.0
2009-12-07 11:20:00,27.98,27.99,27.91,27.93,148700.0,21.7473,21.755,21.6929,21.7084,148700.0
2009-12-07 11:30:00,27.93,28.06,27.93,27.99,126200.0,21.7084,21.8094,21.7084,21.755,126200.0
2009-12-07 11:40:00,27.98,27.99,27.92,27.95,132600.0,21.7473,21.755,21.7006,21.7239,132600.0
2009-12-07 11:50:00,27.95,27.96,27.85,27.88,139500.0,21.7239,21.7317,21.6462,21.6695,139500.0
2009-12-07 12:00:00,27.88,27.91,27.84,27.9,249600.0,21.6695,21.6929,21.6384,21.6851,249600.0
2009-12-07 12:10:00,27.9,27.9,27.76,27.78,148100.0,21.6851,21.6851,21.5763,21.5918,148100.0
2009-12-07 12:20:00,27.78,27.83,27.74,27.82,103700.0,21.5918,21.6307,21.5607,21.6229,103700.0
2009-12-07 12:30:00,27.82,27.97,27.79,27.88,237500.0,21.6229,21.7395,21.5996,21.6695,237500.0
2009-12-07 12:40:00,27.88,28.03,27.87,27.96,255800.0,21.6695,21.7861,21.6618,21.7317,255800.0
2009-12-07 12:50:00,27.96,28.0,27.93,27.96,137700.0,21.7317,21.7628,21.7084,21.7317,137700.0
2009-12-07 13:00:00,27.96,28.11,27.96,28.1,204600.0,21.7317,21.8483,21.7317,21.8405,204600.0
2009-12-07 13:10:00,28.1,28.2,28.1,28.13,161400.0,21.8405,21.9183,21.8405,21.8638,161400.0
2009-12-07 13:20:00,28.13,28.24,28.12,28.21,178600.0,21.8638,21.9493,21.8561,21.926,178600.0
2009-12-07 13:30:00,28.21,28.21,28.08,28.09,135200.0,21.926,21.926,21.825,21.8328,135200.0
2009-12-07 13:40:00,28.09,28.14,28.08,28.09,85400.0,21.8328,21.8716,21.825,21.8328,85400.0
2009-12-07 13:50:00,28.08,28.08,28.0,28.06,151300.0,21.825,21.825,21.7628,21.8094,151300.0
2009-12-07 14:00:00,28.05,28.09,28.01,28.05,91200.0,21.8017,21.8328,21.7706,21.8017,91200.0
2009-12-07 14:10:00,28.06,28.08,27.97,27.98,142400.0,21.8094,21.825,21.7395,21.7473,142400.0
2009-12-07 14:20:00,27.98,28.01,27.89,27.95,152200.0,21.7473,21.7706,21.6773,21.7239,152200.0
2009-12-07 14:30:00,27.95,27.95,27.79,27.85,178500.0,21.7239,21.7239,21.5996,21.6462,178500.0
2009-12-07 14:40:00,27.85,27.86,27.75,27.77,206500.0,21.6462,21.654,21.5685,21.584,206500.0
2009-12-07 14:50:00,27.77,27.89,27.76,27.89,120900.0,21.584,21.6773,21.5763,21.6773,120900.0
2009-12-07 15:00:00,27.89,27.93,27.83,27.9,164400.0,21.6773,21.7084,21.6307,21.6851,164400.0
2009-12-07 15:10:00,27.91,27.94,27.81,27.81,133900.0,21.6929,21.7162,21.6151,21.6151,133900.0
2009-12-07 15:20:00,27.81,27.84,27.73,27.75,150400.0,21.6151,21.6384,21.553,21.5685,150400.0
2009-12-07 15:30:00,27.74,27.86,27.69,27.8,211400.0,21.5607,21.654,21.5219,21.6074,211400.0
2009-12-07 15:40:00,27.81,27.88,27.76,27.79,297500.0,21.6151,21.6695,21.5763,21.5996,297500.0
2009-12-07 15:50:00,27.79,27.81,27.7,27.71,945000.0,21.5996,21.6151,21.5296,21.5374,945000.0
2009-12-08 09:30:00,27.35,27.4,27.11,27.12,655800.0,21.2576,21.2965,21.0711,21.0788,655800.0
2009-12-08 09:40:00,27.13,27.21,27.02,27.1,439200.0,21.0866,21.1488,21.0011,21.0633,439200.0
2009-12-08 09:50:00,27.11,27.21,27.06,27.17,479600.0,21.0711,21.1488,21.0322,21.1177,479600.0
2009-12-08 10:00:00,27.18,27.18,27.05,27.16,630900.0,21.1255,21.1255,21.0244,21.1099,630900.0
2009-12-08 10:10:00,27.15,27.24,27.11,27.24,840500.0,21.1022,21.1721,21.0711,21.1721,840500.0
2009-12-08 10:20:00,27.23,27.35,27.22,27.29,880000.0,21.1643,21.2576,21.1566,21.211,880000.0
2009-12-08 10:30:00,27.3,27.32,27.18,27.25,183300.0,21.2187,21.2343,21.1255,21.1799,183300.0
2009-12-08 10:40:00,27.25,27.33,27.2,27.2,509400.0,21.1799,21.2421,21.141,21.141,509400.0
2009-12-08 10:50:00,27.21,27.21,27.02,27.1,292000.0,21.1488,21.1488,21.0011,21.0633,292000.0
2009-12-08 11:00:00,27.1,27.33,27.08,27.3,604200.0,21.0633,21.2421,21.0477,21.2187,604200.0
2009-12-08 11:10:00,27.3,27.33,27.23,27.23,324700.0,21.2187,21.2421,21.1643,21.1643,324700.0
2009-12-08 11:20:00,27.24,27.3,27.2,27.3,339000.0,21.1721,21.2187,21.141,21.2187,339000.0
2009-12-08 11:30:00,27.29,27.3,27.22,27.27,326300.0,21.211,21.2187,21.1566,21.1954,326300.0
2009-12-08 11:40:00,27.27,27.33,27.25,27.3,682400.0,21.1954,21.2421,21.1799,21.2187,682400.0
2009-12-08 11:50:00,27.3,27.31,27.18,27.25,212900.0,21.2187,21.2265,21.1255,21.1799,212900.0
2009-12-08 12:00:00,27.26,27.3,27.18,27.22,421900.0,21.1876,21.2187,21.1255,21.1566,421900.0
2009-12-08 12:10:00,27.22,27.23,27.19,27.21,183900.0,21.1566,21.1643,21.1332,21.1488,183900.0
2009-12-08 12:20:00,27.22,27.23,27.08,27.12,200400.0,21.1566,21.1643,21.0477,21.0788,200400.0
2009-12-08 12:30:00,27.12,27.19,27.11,27.18,184300.0,21.0788,21.1332,21.0711,21.1255,184300.0
2009-12-08 12:40:00,27.19,27.21,27.15,27.17,202300.0,21.1332,21.1488,21.1022,21.1177,202300.0
2009-12-08 12:50:00,27.18,27.21,27.11,27.2,226400.0,21.1255,21.1488,21.0711,21.141,226400.0
2009-12-08 13:00:00,27.2,27.21,27.13,27.14,442300.0,21.141,21.1488,21.0866,21.0944,442300.0
2009-12-08 13:10:00,27.14,27.15,27.07,27.09,194600.0,21.0944,21.1022,21.04,21.0555,194600.0
2009-12-08 13:20:00,27.1,27.1,26.92,26.93,291200.0,21.0633,21.0633,20.9234,20.9312,291200.0
2009-12-08 13:30:00,26.93,27.03,26.93,27.0,244400.0,20.9312,21.0089,20.9312,20.9856,244400.0
2009-12-08 13:40:00,27.0,27.08,26.99,27.06,237000.0,20.9856,21.0477,20.9778,21.0322,237000.0
2009-12-08 13:50:00,27.07,27.1,27.02,27.02,438900.0,21.04,21.0633,21.0011,21.0011,438900.0
2009-12-08 14:00:00,27.03,27.06,26.98,27.04,214000.0,21.0089,21.0322,20.97,21.0167,214000.0
2009-12-08 14:10:00,27.05,27.06,26.96,26.99,246200.0,21.0244,21.0322,20.9545,20.9778,246200.0
2009-12-08 14:20:00,26.99,27.0,26.88,26.92,236800.0,20.9778,20.9856,20.8923,20.9234,236800.0
2009-12-08 14:30:00,26.91,26.96,26.85,26.89,201800.0,20.9156,20.9545,20.869,20.9001,201800.0
2009-12-08 14:40:00,26.89,26.95,26.89,26.91,276300.0,20.9001,20.9467,20.9001,20.9156,276300.0
2009-12-08 14:50:00,26.9,26.91,26.7,26.75,596100.0,20.9078,20.9156,20.7524,20.7913,596100.0
2009-12-08 15:00:00,26.75,26.76,26.71,26.74,382800.0,20.7913,20.799,20.7602,20.7835,382800.0
2009-12-08 15:10:00,26.75,26.8,26.74,26.75,671400.0,20.7913,20.8301,20.7835,20.7913,671400.0
2009-12-08 15:20:00,26.75,26.81,26.71,26.79,267000.0,20.7913,20.8379,20.7602,20.8223,267000.0
2009-12-08 15:30:00,26.8,26.82,26.78,26.79,611300.0,20.8301,20.8457,20.8146,20.8223,611300.0
2009-12-08 15:40:00,26.79,26.8,26.76,26.77,703500.0,20.8223,20.8301,20.799,20.8068,703500.0
2009-12-08 15:50:00,26.77,26.82,26.75,26.78,1986000.0,20.8068,20.8457,20.7913,20.8146,1986000.0
2009-12-09 09:30:00,26.65,26.85,26.59,26.63,1375000.0,20.7135,20.869,20.6669,20.698,1375000.0
2009-12-09 09:40:00,26.64,26.7,26.55,26.61,819000.0,20.7058,20.7524,20.6358,20.6824,819000.0
2009-12-09 09:50:00,26.62,26.68,26.6,26.66,568800.0,20.6902,20.7368,20.6747,20.7213,568800.0
2009-12-09 10:00:00,26.66,26.83,26.65,26.8,1059800.0,20.7213,20.8534,20.7135,20.8301,1059800.0
2009-12-09 10:10:00,26.79,26.81,26.74,26.77,438900.0,20.8223,20.8379,20.7835,20.8068,438900.0
2009-12-09 10:20:00,26.76,26.82,26.75,26.82,305700.0,20.799,20.8457,20.7913,20.8457,305700.0
2009-12-09 10:30:00,26.82,26.92,26.62,26.9,911000.0,20.8457,20.9234,20.6902,20.9078,911000.0
2009-12-09 10:40:00,26.91,27.15,26.89,27.04,740300.0,20.9156,21.1022,20.9001,21.0167,740300.0
2009-12-09 10:50:00,27.05,27.06,26.88,26.9,534800.0,21.0244,21.0322,20.8923,20.9078,534800.0
2009-12-09 11:00:00,26.9,27.09,26.9,27.07,324200.0,20.9078,21.0555,20.9078,21.04,324200.0
2009-12-09 11:10:00,27.08,27.1,26.98,27.08,228800.0,21.0477,21.0633,20.97,21.0477,228800.0
2009-12-09 11:20:00,27.08,27.1,27.02,27.04,257100.0,21.0477,21.0633,21.0011,21.0167,257100.0
2009-12-09 11:30:00,27.04,27.09,27.01,27.07,597400.0,21.0167,21.0555,20.9933,21.04,597400.0
2009-12-09 11:40:00,27.08,27.18,27.06,27.16,313900.0,21.0477,21.1255,21.0322,21.1099,313900.0
2009-12-09 11:50:00,27.16,27.29,27.15,27.26,401200.0,21.1099,21.211,21.1022,21.1876,401200.0
2009-12-09 12:00:00,27.27,27.27,26.93,26.96,841900.0,21.1954,21.1954,20.9312,20.9545,841900.0
2009-12-09 12:10:00,26.96,26.96,26.86,26.88,293300.0,20.9545,20.9545,20.8768,20.8923,293300.0
2009-12-09 12:20:00,26.89,26.95,26.86,26.91,632100.0,20.9001,20.9467,20.8768,20.9156,632100.0
2009-12-09 12:30:00,26.9,27.03,26.9,26.95,200700.0,20.9078,21.0089,20.9078,20.9467,200700.0
2009-12-09 12:40:00,26.95,26.97,26.86,26.92,404100.0,20.9467,20.9622,20.8768,20.9234,404100.0
2009-12-09 12:50:00,26.92,26.99,26.89,26.97,281400.0,20.9234,20.9778,20.9001,20.9622,281400.0
2009-12-09 13:00:00,26.97,26.97,26.86,26.96,402200.0,20.9622,20.9622,20.8768,20.9545,402200.0
2009-12-09 13:10:00,26.96,27.08,26.93,27.08,140900.0,20.9545,21.0477,20.9312,21.0477,140900.0
2009-12-09 13:20:00,27.07,27.11,27.04,27.1,358700.0,21.04,21.0711,21.0167,21.0633,358700.0
2009-12-09 13:30:00,27.1,27.16,27.05,27.13,327100.0,21.0633,21.1099,21.0244,21.0866,327100.0
2009-12-09 13:40:00,27.12,27.14,27.02,27.06,275500.0,21.0788,21.0944,21.0011,21.0322,275500.0
2009-12-09 13:50:00,27.05,27.14,27.05,27.07,260300.0,21.0244,21.0944,21.0244,21.04,260300.0
2009-12-09 14:00:00,27.06,27.24,27.05,27.21,271800.0,21.0322,21.1721,21.0244,21.1488,271800.0
2009-12-09 14:10:00,27.21,27.25,27.17,27.23,220400.0,21.1488,21.1799,21.1177,21.1643,220400.0
2009-12-09 14:20:00,27.23,27.35,27.22,27.29,302200.0,21.1643,21.2576,21.1566,21.211,302200.0
2009-12-09 14:30:00,27.29,27.4,27.29,27.36,186100.0,21.211,21.2965,21.211,21.2654,186100.0
2009-12-09 14:40:00,27.35,27.44,27.35,27.38,131500.0,21.2576,21.3276,21.2576,21.2809,131500.0
2009-12-09 14:50:00,27.39,27.42,27.36,27.36,149300.0,21.2887,21.312,21.2654,21.2654,149300.0
2009-12-09 15:00:00,27.36,27.52,27.35,27.51,342700.0,21.2654,21.3897,21.2576,21.382,342700.0
2009-12-09 15:10:00,27.51,27.61,27.48,27.59,268500.0,21.382,21.4597,21.3586,21.4441,268500.0
2009-12-09 15:20:00,27.58,27.6,27.5,27.5,273100.0,21.4364,21.4519,21.3742,21.3742,273100.0
2009-12-09 15:30:00,27.5,27.57,27.46,27.5,338900.0,21.3742,21.4286,21.3431,21.3742,338900.0
2009-12-09 15:40:00,27.5,27.52,27.46,27.49,362400.0,21.3742,21.3897,21.3431,21.3664,362400.0
2009-12-09 15:50:00,27.49,27.49,27.43,27.46,826000.0,21.3664,21.3664,21.3198,21.3431,826000.0
2009-12-10 09:30:00,27.58,27.93,27.58,27.9,683700.0,21.4364,21.7084,21.4364,21.6851,683700.0
2009-12-10 09:40:00,27.9,27.96,27.79,27.9,495600.0,21.6851,21.7317,21.5996,21.6851,495600.0
2009-12-10 09:50:00,27.9,27.91,27.76,27.76,380800.0,21.6851,21.6929,21.5763,21.5763,380800.0
2009-12-10 10:00:00,27.77,27.81,27.63,27.65,388700.0,21.584,21.6151,21.4752,21.4908,388700.0
2009-12-10 10:10:00,27.64,27.77,27.61,27.71,349600.0,21.483,21.584,21.4597,21.5374,349600.0
2009-12-10 10:20:00,27.71,27.91,27.65,27.86,304900.0,21.5374,21.6929,21.4908,21.654,304900.0
2009-12-10 10:30:00,27.87,28.07,27.86,28.04,576700.0,21.6618,21.8172,21.654,21.7939,576700.0
2009-12-10 10:40:00,28.04,28.13,28.0,28.09,356100.0,21.7939,21.8638,21.7628,21.8328,356100.0
2009-12-10 10:50:00,28.09,28.12,28.02,28.1,309100.0,21.8328,21.8561,21.7784,21.8405,309100.0
2009-12-10 11:00:00,28.1,28.16,28.09,28.14,359700.0,21.8405,21.8872,21.8328,21.8716,359700.0
2009-12-10 11:10:00,28.15,28.37,28.07,28.36,648300.0,21.8794,22.0504,21.8172,22.0426,648300.0
2009-12-10 11:20:00,28.36,28.39,28.31,28.33,602900.0,22.0426,22.0659,22.0038,22.0193,602900.0
2009-12-10 11:30:00,28.33,28.37,28.3,28.35,500500.0,22.0193,22.0504,21.996,22.0348,500500.0
2009-12-10 11:40:00,28.34,28.35,28.23,28.29,515700.0,22.0271,22.0348,21.9416,21.9882,515700.0
2009-12-10 11:50:00,28.29,28.31,28.26,28.27,323600.0,21.9882,22.0038,21.9649,21.9727,323600.0
2009-12-10 12:00:00,28.28,28.33,28.25,28.26,278900.0,21.9804,22.0193,21.9571,21.9649,278900.0
2009-12-10 12:10:00,28.26,28.26,28.15,28.17,255700.0,21.9649,21.9649,21.8794,21.8949,255700.0
2009-12-10 12:20:00,28.16,28.19,28.09,28.18,277300.0,21.8872,21.9105,21.8328,21.9027,277300.0
2009-12-10 12:30:00,28.18,28.23,28.13,28.23,300000.0,21.9027,21.9416,21.8638,21.9416,300000.0
2009-12-10 12:40:00,28.23,28.23,28.15,28.2,268900.0,21.9416,21.9416,21.8794,21.9183,268900.0
2009-12-10 12:50:00,28.19,28.31,28.15,28.22,166600.0,21.9105,22.0038,21.8794,21.9338,166600.0
2009-12-10 13:00:00,28.22,28.23,28.13,28.15,384100.0,21.9338,21.9416,21.8638,21.8794,384100.0
2009-12-10 13:10:00,28.14,28.16,28.09,28.11,182800.0,21.8716,21.8872,21.8328,21.8483,182800.0
2009-12-10 13:20:00,28.1,28.21,28.09,28.19,242600.0,21.8405,21.926,21.8328,21.9105,242600.0
2009-12-10 13:30:00,28.2,28.31,28.19,28.31,200900.0,21.9183,22.0038,21.9105,22.0038,200900.0
2009-12-10 13:40:00,28.3,28.31,28.2,28.21,170100.0,21.996,22.0038,21.9183,21.926,170100.0
2009-12-10 13:50:00,28.22,28.33,28.2,28.32,177000.0,21.9338,22.0193,21.9183,22.0115,177000.0
2009-12-10 14:00:00,28.33,28.33,28.25,28.28,227400.0,22.0193,22.0193,21.9571,21.9804,227400.0
2009-12-10 14:10:00,28.28,28.38,28.27,28.38,187500.0,21.9804,22.0582,21.9727,22.0582,187500.0
2009-12-10 14:20:00,28.38,28.4,28.33,28.36,213400.0,22.0582,22.0737,22.0193,22.0426,213400.0
2009-12-10 14:30:00,28.35,28.39,28.33,28.33,176300.0,22.0348,22.0659,22.0193,22.0193,176300.0
2009-12-10 14:40:00,28.33,28.34,28.29,28.29,228400.0,22.0193,22.0271,21.9882,21.9882,228400.0
2009-12-10 14:50:00,28.29,28.35,28.28,28.33,142000.0,21.9882,22.0348,21.9804,22.0193,142000.0
2009-12-10 15:00:00,28.33,28.33,28.23,28.23,231400.0,22.0193,22.0193,21.9416,21.9416,231400.0
2009-12-10 15:10:00,28.24,28.32,28.23,28.32,227100.0,21.9493,22.0115,21.9416,22.0115,227100.0
2009-12-10 15:20:00,28.32,28.34,28.22,28.25,378400.0,22.0115,22.0271,21.9338,21.9571,378400.0
2009-12-10 15:30:00,28.25,28.31,28.24,28.31,409400.0,21.9571,22.0038,21.9493,22.0038,409400.0
2009-12-10 15:40:00,28.31,28.31,28.24,28.28,457500.0,22.0038,22.0038,21.9493,21.9804,457500.0
2009-12-10 15:50:00,28.27,28.28,28.17,28.18,1367600.0,21.9727,21.9804,21.8949,21.9027,1367600.0
2009-12-11 09:30:00,28.0,28.46,28.0,28.25,440600.0,21.7628,22.1203,21.7628,21.9571,440600.0
2009-12-11 09:40:00,28.26,28.45,28.24,28.35,571900.0,21.9649,22.1126,21.9493,22.0348,571900.0
2009-12-11 09:50:00,28.35,28.5,28.25,28.47,516400.0,22.0348,22.1514,21.9571,22.1281,516400.0
2009-12-11 10:00:00,28.46,28.55,28.3,28.33,551900.0,22.1203,22.1903,21.996,22.0193,551900.0
2009-12-11 10:10:00,28.32,28.34,28.18,28.25,392300.0,22.0115,22.0271,21.9027,21.9571,392300.0
2009-12-11 10:20:00,28.26,28.5,28.2,28.45,449300.0,21.9649,22.1514,21.9183,22.1126,449300.0
2009-12-11 10:30:00,28.44,28.5,28.38,28.43,290500.0,22.1048,22.1514,22.0582,22.097,290500.0
2009-12-11 10:40:00,28.43,28.43,28.31,28.32,210900.0,22.097,22.097,22.0038,22.0115,210900.0
2009-12-11 10:50:00,28.32,28.44,28.27,28.39,253800.0,22.0115,22.1048,21.9727,22.0659,253800.0
2009-12-11 11:00:00,28.39,28.4,28.17,28.18,218100.0,22.0659,22.0737,21.8949,21.9027,218100.0
2009-12-11 11:10:00,28.17,28.26,28.11,28.24,380600.0,21.8949,21.9649,21.8483,21.9493,380600.0
2009-12-11 11:20:00,28.23,28.25,28.02,28.06,409000.0,21.9416,21.9571,21.7784,21.8094,409000.0
2009-12-11 11:30:00,28.06,28.07,27.95,28.02,416800.0,21.8094,21.8172,21.7239,21.7784,416800.0
2009-12-11 11:40:00,28.02,28.03,27.88,27.91,450000.0,21.7784,21.7861,21.6695,21.6929,450000.0
2009-12-11 11:50:00,27.9,28.04,27.9,28.02,276600.0,21.6851,21.7939,21.6851,21.7784,276600.0
2009-12-11 12:00:00,28.01,28.08,28.01,28.07,291900.0,21.7706,21.825,21.7706,21.8172,291900.0
2009-12-11 12:10:00,28.06,28.1,28.04,28.08,184100.0,21.8094,21.8405,21.7939,21.825,184100.0
2009-12-11 12:20:00,28.08,28.12,28.05,28.05,224800.0,21.825,21.8561,21.8017,21.8017,224800.0
2009-12-11 12:30:00,28.05,28.1,28.04,28.08,210800.0,21.8017,21.8405,21.7939,21.825,210800.0
2009-12-11 12:40:00,28.08,28.1,28.05,28.07,194700.0,21.825,21.8405,21.8017,21.8172,194700.0
2009-12-11 12:50:00,28.07,28.16,28.07,28.15,210900.0,21.8172,21.8872,21.8172,21.8794,210900.0
2009-12-11 13:00:00,28.14,28.15,28.05,28.09,232900.0,21.8716,21.8794,21.8017,21.8328,232900.0
2009-12-11 13:10:00,28.09,28.1,28.05,28.06,183300.0,21.8328,21.8405,21.8017,21.8094,183300.0
2009-12-11 13:20:00,28.06,28.06,27.95,27.97,178600.0,21.8094,21.8094,21.7239,21.7395,178600.0
2009-12-11 13:30:00,27.98,28.1,27.97,28.1,167000.0,21.7473,21.8405,21.7395,21.8405,167000.0
2009-12-11 13:40:00,28.09,28.1,28.05,28.06,163200.0,21.8328,21.8405,21.8017,21.8094,163200.0
2009-12-11 13:50:00,28.05,28.05,27.98,28.0,195400.0,21.8017,21.8017,21.7473,21.7628,195400.0
2009-12-11 14:00:00,28.0,28.14,27.99,28.13,263100.0,21.7628,21.8716,21.755,21.8638,263100.0
2009-12-11 14:10:00,28.13,28.14,28.1,28.11,149000.0,21.8638,21.8716,21.8405,21.8483,149000.0
2009-12-11 14:20:00,28.12,28.16,28.07,28.07,151400.0,21.8561,21.8872,21.8172,21.8172,151400.0
2009-12-11 14:30:00,28.07,28.11,28.01,28.06,139600.0,21.8172,21.8483,21.7706,21.8094,139600.0
2009-12-11 14:40:00,28.05,28.09,28.01,28.05,131300.0,21.8017,21.8328,21.7706,21.8017,131300.0
2009-12-11 14:50:00,28.05,28.09,28.02,28.02,130900.0,21.8017,21.8328,21.7784,21.7784,130900.0
2009-12-11 15:00:00,28.02,28.04,28.01,28.02,96000.0,21.7784,21.7939,21.7706,21.7784,96000.0
2009-12-11 15:10:00,28.02,28.07,28.01,28.06,117100.0,21.7784,21.8172,21.7706,21.8094,117100.0
2009-12-11 15:20:00,28.06,28.15,28.04,28.14,245600.0,21.8094,21.8794,21.7939,21.8716,245600.0
2009-12-11 15:30:00,28.14,28.18,28.13,28.14,276200.0,21.8716,21.9027,21.8638,21.8716,276200.0
2009-12-11 15:40:00,28.13,28.14,28.02,28.07,563100.0,21.8638,21.8716,21.7784,21.8172,563100.0
2009-12-11 15:50:00,28.06,28.13,28.04,28.13,452900.0,21.8094,21.8638,21.7939,21.8638,452900.0
2009-12-14 09:30:00,28.58,28.78,28.55,28.71,433500.0,22.2136,22.3691,22.1903,22.3147,433500.0
2009-12-14 09:40:00,28.71,28.73,28.6,28.69,324300.0,22.3147,22.3302,22.2292,22.2991,324300.0
2009-12-14 09:50:00,28.69,28.76,28.67,28.7,296700.0,22.2991,22.3535,22.2836,22.3069,296700.0
2009-12-14 10:00:00,28.69,28.7,28.59,28.61,266200.0,22.2991,22.3069,22.2214,22.2369,266200.0
2009-12-14 10:10:00,28.61,28.64,28.56,28.58,247800.0,22.2369,22.2602,22.1981,22.2136,247800.0
2009-12-14 10:20:00,28.58,28.61,28.5,28.61,292100.0,22.2136,22.2369,22.1514,22.2369,292100.0
2009-12-14 10:30:00,28.61,28.68,28.61,28.62,278100.0,22.2369,22.2913,22.2369,22.2447,278100.0
2009-12-14 10:40:00,28.62,28.73,28.62,28.72,217200.0,22.2447,22.3302,22.2447,22.3224,217200.0
2009-12-14 10:50:00,28.72,28.81,28.71,28.72,389000.0,22.3224,22.3924,22.3147,22.3224,389000.0
2009-12-14 11:00:00,28.73,28.73,28.63,28.7,331000.0,22.3302,22.3302,22.2525,22.3069,331000.0
2009-12-14 11:10:00,28.71,28.8,28.7,28.79,376800.0,22.3147,22.3846,22.3069,22.3768,376800.0
2009-12-14 11:20:00,28.79,28.89,28.76,28.83,340100.0,22.3768,22.4546,22.3535,22.4079,340100.0
2009-12-14 11:30:00,28.83,28.86,28.79,28.85,126100.0,22.4079,22.4312,22.3768,22.4235,126100.0
2009-12-14 11:40:00,28.85,28.89,28.84,28.88,165300.0,22.4235,22.4546,22.4157,22.4468,165300.0
2009-12-14 11:50:00,28.87,28.88,28.78,28.81,148000.0,22.439,22.4468,22.3691,22.3924,148000.0
2009-12-14 12:00:00,28.81,28.85,28.79,28.81,125100.0,22.3924,22.4235,22.3768,22.3924,125100.0
2009-12-14 12:10:00,28.81,28.86,28.8,28.85,277800.0,22.3924,22.4312,22.3846,22.4235,277800.0
2009-12-14 12:20:00,28.85,28.86,28.77,28.81,179700.0,22.4235,22.4312,22.3613,22.3924,179700.0
2009-12-14 12:30:00,28.8,28.88,28.8,28.87,494900.0,22.3846,22.4468,22.3846,22.439,494900.0
2009-12-14 12:40:00,28.87,28.9,28.85,28.88,202700.0,22.439,22.4623,22.4235,22.4468,202700.0
2009-12-14 12:50:00,28.89,28.95,28.88,28.94,216000.0,22.4546,22.5012,22.4468,22.4934,216000.0
2009-12-14 13:00:00,28.94,28.95,28.9,28.94,180100.0,22.4934,22.5012,22.4623,22.4934,180100.0
2009-12-14 13:10:00,28.94,28.95,28.84,28.9,265700.0,22.4934,22.5012,22.4157,22.4623,265700.0
2009-12-14 13:20:00,28.9,28.93,28.89,28.89,182500.0,22.4623,22.4856,22.4546,22.4546,182500.0
2009-12-14 13:30:00,28.9,28.9,28.82,28.85,195800.0,22.4623,22.4623,22.4001,22.4235,195800.0
2009-12-14 13:40:00,28.85,28.87,28.78,28.85,188800.0,22.4235,22.439,22.3691,22.4235,188800.0
2009-12-14 13:50:00,28.85,28.85,28.8,28.85,145600.0,22.4235,22.4235,22.3846,22.4235,145600.0
2009-12-14 14:00:00,28.84,28.88,28.82,28.85,153800.0,22.4157,22.4468,22.4001,22.4235,153800.0
2009-12-14 14:10:00,28.85,28.87,28.81,28.83,202600.0,22.4235,22.439,22.3924,22.4079,202600.0
2009-12-14 14:20:00,28.83,28.83,28.74,28.75,172200.0,22.4079,22.4079,22.338,22.3457,172200.0
2009-12-14 14:30:00,28.75,28.77,28.74,28.77,116700.0,22.3457,22.3613,22.338,22.3613,116700.0
2009-12-14 14:40:00,28.77,28.79,28.72,28.73,157300.0,22.3613,22.3768,22.3224,22.3302,157300.0
2009-12-14 14:50:00,28.72,28.73,28.67,28.72,230100.0,22.3224,22.3302,22.2836,22.3224,230100.0
2009-12-14 15:00:00,28.72,28.78,28.71,28.77,126200.0,22.3224,22.3691,22.3147,22.3613,126200.0
2009-12-14 15:10:00,28.77,28.8,28.76,28.77,96500.0,22.3613,22.3846,22.3535,22.3613,96500.0
2009-12-14 15:20:00,28.77,28.77,28.7,28.71,142700.0,22.3613,22.3613,22.3069,22.3147,142700.0
2009-12-14 15:30:00,28.7,28.73,28.69,28.7,192700.0,22.3069,22.3302,22.2991,22.3069,192700.0
2009-12-14 15:40:00,28.7,28.71,28.64,28.67,227600.0,22.3069,22.3147,22.2602,22.2836,227600.0
2009-12-14 15:50:00,28.66,28.67,28.62,28.65,557000.0,22.2758,22.2836,22.2447,22.268,557000.0
2009-12-15 09:30:00,28.79,28.83,28.6,28.74,394400.0,22.3768,22.4079,22.2292,22.338,394400.0
2009-12-15 09:40:00,28.75,28.93,28.74,28.85,443300.0,22.3457,22.4856,22.338,22.4235,443300.0
2009-12-15 09:50:00,28.85,29.03,28.82,29.01,441700.0,22.4235,22.5634,22.4001,22.5478,441700.0
2009-12-15 10:00:00,29.0,29.12,28.96,29.0,406900.0,22.5401,22.6333,22.509,22.5401,406900.0
2009-12-15 10:10:00,29.03,29.16,28.96,29.13,228800.0,22.5634,22.6644,22.509,22.6411,228800.0
2009-12-15 10:20:00,29.14,29.14,29.03,29.04,170300.0,22.6489,22.6489,22.5634,22.5711,170300.0
2009-12-15 10:30:00,29.04,29.24,29.03,29.23,229800.0,22.5711,22.7266,22.5634,22.7188,229800.0
2009-12-15 10:40:00,29.23,29.35,29.23,29.33,345400.0,22.7188,22.8121,22.7188,22.7965,345400.0
2009-12-15 10:50:00,29.34,29.5,29.33,29.49,545700.0,22.8043,22.9287,22.7965,22.9209,545700.0
2009-12-15 11:00:00,29.49,29.5,29.3,29.35,586200.0,22.9209,22.9287,22.7732,22.8121,586200.0
2009-12-15 11:10:00,29.35,29.35,29.22,29.27,406700.0,22.8121,22.8121,22.711,22.7499,406700.0
2009-12-15 11:20:00,29.26,29.27,29.15,29.18,266700.0,22.7421,22.7499,22.6566,22.68,266700.0
2009-12-15 11:30:00,29.18,29.29,29.18,29.26,192800.0,22.68,22.7655,22.68,22.7421,192800.0
2009-12-15 11:40:00,29.27,29.32,29.25,29.3,222000.0,22.7499,22.7888,22.7344,22.7732,222000.0
2009-12-15 11:50:00,29.3,29.36,29.29,29.33,183700.0,22.7732,22.8199,22.7655,22.7965,183700.0
2009-12-15 12:00:00,29.34,29.37,29.28,29.28,191200.0,22.8043,22.8276,22.7577,22.7577,191200.0
2009-12-15 12:10:00,29.28,29.31,29.25,29.27,211900.0,22.7577,22.781,22.7344,22.7499,211900.0
2009-12-15 12:20:00,29.26,29.28,29.24,29.25,158900.0,22.7421,22.7577,22.7266,22.7344,158900.0
2009-12-15 12:30:00,29.25,29.26,29.19,29.19,178600.0,22.7344,22.7421,22.6877,22.6877,178600.0
2009-12-15 12:40:00,29.19,29.24,29.12,29.15,260700.0,22.6877,22.7266,22.6333,22.6566,260700.0
2009-12-15 12:50:00,29.15,29.19,29.13,29.15,225700.0,22.6566,22.6877,22.6411,22.6566,225700.0
2009-12-15 13:00:00,29.14,29.18,29.1,29.14,329900.0,22.6489,22.68,22.6178,22.6489,329900.0
2009-12-15 13:10:00,29.15,29.16,29.13,29.14,140500.0,22.6566,22.6644,22.6411,22.6489,140500.0
2009-12-15 13:20:00,29.13,29.14,29.05,29.1,212400.0,22.6411,22.6489,22.5789,22.6178,212400.0
2009-12-15 13:30:00,29.1,29.12,29.06,29.1,160000.0,22.6178,22.6333,22.5867,22.6178,160000.0
2009-12-15 13:40:00,29.11,29.2,29.1,29.2,151400.0,22.6255,22.6955,22.6178,22.6955,151400.0
2009-12-15 13:50:00,29.2,29.21,29.17,29.2,124500.0,22.6955,22.7033,22.6722,22.6955,124500.0
2009-12-15 14:00:00,29.2,29.22,29.18,29.2,242300.0,22.6955,22.711,22.68,22.6955,242300.0
2009-12-15 14:10:00,29.21,29.22,29.19,29.21,245000.0,22.7033,22.711,22.6877,22.7033,245000.0
2009-12-15 14:20:00,29.22,29.22,29.19,29.2,165000.0,22.711,22.711,22.6877,22.6955,165000.0
2009-12-15 14:30:00,29.2,29.24,29.19,29.2,511600.0,22.6955,22.7266,22.6877,22.6955,511600.0
2009-12-15 14:40:00,29.2,29.22,29.14,29.16,399600.0,22.6955,22.711,22.6489,22.6644,399600.0
2009-12-15 14:50:00,29.16,29.17,29.07,29.07,271800.0,22.6644,22.6722,22.5945,22.5945,271800.0
2009-12-15 15:00:00,29.08,29.17,29.08,29.16,193500.0,22.6022,22.6722,22.6022,22.6644,193500.0
2009-12-15 15:10:00,29.15,29.17,29.1,29.11,111000.0,22.6566,22.6722,22.6178,22.6255,111000.0
2009-12-15 15:20:00,29.1,29.15,29.08,29.13,265100.0,22.6178,22.6566,22.6022,22.6411,265100.0
2009-12-15 15:30:00,29.14,29.14,29.1,29.13,299500.0,22.6489,22.6489,22.6178,22.6411,299500.0
2009-12-15 15:40:00,29.13,29.13,29.04,29.07,432300.0,22.6411,22.6411,22.5711,22.5945,432300.0
2009-12-15 15:50:00,29.08,29.15,29.05,29.13,696000.0,22.6022,22.6566,22.5789,22.6411,696000.0
2009-12-16 09:30:00,29.3,29.49,29.29,29.41,430100.0,22.7732,22.9209,22.7655,22.8587,430100.0
2009-12-16 09:40:00,29.41,29.57,29.41,29.49,350000.0,22.8587,22.9831,22.8587,22.9209,350000.0
2009-12-16 09:50:00,29.49,29.73,29.49,29.65,388600.0,22.9209,23.1074,22.9209,23.0453,388600.0
2009-12-16 10:00:00,29.65,29.84,29.65,29.84,438200.0,23.0453,23.1929,23.0453,23.1929,438200.0
2009-12-16 10:10:00,29.84,29.86,29.69,29.74,301900.0,23.1929,23.2085,23.0763,23.1152,301900.0
2009-12-16 10:20:00,29.74,29.74,29.66,29.67,142300.0,23.1152,23.1152,23.053,23.0608,142300.0
2009-12-16 10:30:00,29.67,29.9,29.67,29.85,602900.0,23.0608,23.2396,23.0608,23.2007,602900.0
2009-12-16 10:40:00,29.85,29.97,29.83,29.93,420100.0,23.2007,23.294,23.1852,23.2629,420100.0
2009-12-16 10:50:00,29.92,30.0,29.92,29.98,264000.0,23.2551,23.3173,23.2551,23.3017,264000.0
2009-12-16 11:00:00,29.99,30.03,29.94,29.98,489100.0,23.3095,23.3406,23.2707,23.3017,489100.0
2009-12-16 11:10:00,29.99,30.1,29.98,30.04,377200.0,23.3095,23.395,23.3017,23.3484,377200.0
2009-12-16 11:20:00,30.05,30.13,30.01,30.13,266200.0,23.3562,23.4183,23.3251,23.4183,266200.0
2009-12-16 11:30:00,30.13,30.13,29.96,30.05,323100.0,23.4183,23.4183,23.2862,23.3562,323100.0
2009-12-16 11:40:00,30.04,30.04,29.98,30.01,196900.0,23.3484,23.3484,23.3017,23.3251,196900.0
2009-12-16 11:50:00,30.01,30.01,29.93,29.93,117200.0,23.3251,23.3251,23.2629,23.2629,117200.0
2009-12-16 12:00:00,29.94,29.99,29.91,29.93,108300.0,23.2707,23.3095,23.2473,23.2629,108300.0
2009-12-16 12:10:00,29.93,29.93,29.84,29.87,164000.0,23.2629,23.2629,23.1929,23.2163,164000.0
2009-12-16 12:20:00,29.86,29.86,29.8,29.83,250200.0,23.2085,23.2085,23.1618,23.1852,250200.0
2009-12-16 12:30:00,29.84,29.9,29.84,29.86,206900.0,23.1929,23.2396,23.1929,23.2085,206900.0
2009-12-16 12:40:00,29.86,29.88,29.81,29.83,143800.0,23.2085,23.224,23.1696,23.1852,143800.0
2009-12-16 12:50:00,29.83,29.87,29.83,29.85,144500.0,23.1852,23.2163,23.1852,23.2007,144500.0
2009-12-16 13:00:00,29.85,29.89,29.76,29.83,173300.0,23.2007,23.2318,23.1308,23.1852,173300.0
2009-12-16 13:10:00,29.82,29.87,29.82,29.85,177300.0,23.1774,23.2163,23.1774,23.2007,177300.0
2009-12-16 13:20:00,29.85,29.94,29.85,29.92,173500.0,23.2007,23.2707,23.2007,23.2551,173500.0
2009-12-16 13:30:00,29.92,29.95,29.92,29.94,141700.0,23.2551,23.2784,23.2551,23.2707,141700.0
2009-12-16 13:40:00,29.94,29.99,29.94,29.96,169900.0,23.2707,23.3095,23.2707,23.2862,169900.0
2009-12-16 13:50:00,29.97,30.02,29.95,30.01,201800.0,23.294,23.3328,23.2784,23.3251,201800.0
2009-12-16 14:00:00,30.01,30.02,29.97,29.97,157300.0,23.3251,23.3328,23.294,23.294,157300.0
2009-12-16 14:10:00,29.97,30.04,29.92,30.03,200800.0,23.294,23.3484,23.2551,23.3406,200800.0
2009-12-16 14:20:00,30.02,30.02,29.8,29.89,276800.0,23.3328,23.3328,23.1618,23.2318,276800.0
2009-12-16 14:30:00,29.88,29.92,29.83,29.91,132100.0,23.224,23.2551,23.1852,23.2473,132100.0
2009-12-16 14:40:00,29.92,29.92,29.78,29.79,172500.0,23.2551,23.2551,23.1463,23.1541,172500.0
2009-12-16 14:50:00,29.8,29.81,29.71,29.73,235400.0,23.1618,23.1696,23.0919,23.1074,235400.0
2009-12-16 15:00:00,29.73,29.73,29.64,29.65,243600.0,23.1074,23.1074,23.0375,23.0453,243600.0
2009-12-16 15:10:00,29.66,29.69,29.61,29.69,190300.0,23.053,23.0763,23.0142,23.0763,190300.0
2009-12-16 15:20:00,29.69,29.72,29.6,29.6,290800.0,23.0763,23.0997,23.0064,23.0064,290800.0
2009-12-16 15:30:00,29.6,29.68,29.59,29.67,219300.0,23.0064,23.0686,22.9986,23.0608,219300.0
2009-12-16 15:40:00,29.67,29.68,29.62,29.67,361600.0,23.0608,23.0686,23.0219,23.0608,361600.0
2009-12-16 15:50:00,29.68,29.69,29.58,29.61,820000.0,23.0686,23.0763,22.9909,23.0142,820000.0
2009-12-17 09:30:00,29.41,29.82,29.4,29.71,554500.0,22.8587,23.1774,22.8509,23.0919,554500.0
2009-12-17 09:40:00,29.7,29.72,29.51,29.54,297800.0,23.0841,23.0997,22.9364,22.9598,297800.0
2009-12-17 09:50:00,29.54,29.59,29.3,29.32,337600.0,22.9598,22.9986,22.7732,22.7888,337600.0
2009-12-17 10:00:00,29.32,29.66,29.32,29.61,733800.0,22.7888,23.053,22.7888,23.0142,733800.0
2009-12-17 10:10:00,29.62,29.82,29.61,29.65,523900.0,23.0219,23.1774,23.0142,23.0453,523900.0
2009-12-17 10:20:00,29.65,29.82,29.65,29.77,370100.0,23.0453,23.1774,23.0453,23.1385,370100.0
2009-12-17 10:30:00,29.78,30.1,29.76,29.98,889000.0,23.1463,23.395,23.1308,23.3017,889000.0
2009-12-17 10:40:00,29.98,30.06,29.98,30.05,311300.0,23.3017,23.3639,23.3017,23.3562,311300.0
2009-12-17 10:50:00,30.05,30.17,30.02,30.09,353100.0,23.3562,23.4494,23.3328,23.3872,353100.0
2009-12-17 11:00:00,30.09,30.15,29.98,29.98,285700.0,23.3872,23.4339,23.3017,23.3017,285700.0
2009-12-17 11:10:00,29.99,30.1,29.98,30.08,416100.0,23.3095,23.395,23.3017,23.3795,416100.0
2009-12-17 11:20:00,30.08,30.22,30.07,30.15,273100.0,23.3795,23.4883,23.3717,23.4339,273100.0
2009-12-17 11:30:00,30.15,30.19,30.01,30.08,387300.0,23.4339,23.465,23.3251,23.3795,387300.0
2009-12-17 11:40:00,30.08,30.08,29.99,30.04,165800.0,23.3795,23.3795,23.3095,23.3484,165800.0
2009-12-17 11:50:00,30.04,30.1,30.03,30.09,461900.0,23.3484,23.395,23.3406,23.3872,461900.0
2009-12-17 12:00:00,30.1,30.11,30.01,30.08,557800.0,23.395,23.4028,23.3251,23.3795,557800.0
2009-12-17 12:10:00,30.08,30.08,29.99,30.0,534200.0,23.3795,23.3795,23.3095,23.3173,534200.0
2009-12-17 12:20:00,30.0,30.09,29.99,30.09,290900.0,23.3173,23.3872,23.3095,23.3872,290900.0
2009-12-17 12:30:00,30.09,30.09,29.97,30.0,548200.0,23.3872,23.3872,23.294,23.3173,548200.0
2009-12-17 12:40:00,30.0,30.04,29.97,30.0,529000.0,23.3173,23.3484,23.294,23.3173,529000.0
2009-12-17 12:50:00,29.99,30.1,29.99,30.07,382700.0,23.3095,23.395,23.3095,23.3717,382700.0
2009-12-17 13:00:00,30.07,30.12,30.01,30.06,338700.0,23.3717,23.4106,23.3251,23.3639,338700.0
2009-12-17 13:10:00,30.05,30.08,30.02,30.05,772000.0,23.3562,23.3795,23.3328,23.3562,772000.0
2009-12-17 13:20:00,30.06,30.06,30.0,30.02,1584900.0,23.3639,23.3639,23.3173,23.3328,1584900.0
2009-12-17 13:30:00,30.02,30.06,30.01,30.05,385100.0,23.3328,23.3639,23.3251,23.3562,385100.0
2009-12-17 13:40:00,30.06,30.09,29.99,29.99,217200.0,23.3639,23.3872,23.3095,23.3095,217200.0
2009-12-17 13:50:00,29.99,30.18,29.96,30.13,380300.0,23.3095,23.4572,23.2862,23.4183,380300.0
2009-12-17 14:00:00,30.13,30.15,30.03,30.04,415400.0,23.4183,23.4339,23.3406,23.3484,415400.0
2009-12-17 14:10:00,30.04,30.08,30.02,30.03,343400.0,23.3484,23.3795,23.3328,23.3406,343400.0
2009-12-17 14:20:00,30.03,30.06,30.03,30.05,259500.0,23.3406,23.3639,23.3406,23.3562,259500.0
2009-12-17 14:30:00,30.05,30.11,30.03,30.09,537900.0,23.3562,23.4028,23.3406,23.3872,537900.0
2009-12-17 14:40:00,30.09,30.12,30.05,30.09,223900.0,23.3872,23.4106,23.3562,23.3872,223900.0
2009-12-17 14:50:00,30.08,30.14,30.05,30.14,176600.0,23.3795,23.4261,23.3562,23.4261,176600.0
2009-12-17 15:00:00,30.13,30.17,30.07,30.1,244700.0,23.4183,23.4494,23.3717,23.395,244700.0
2009-12-17 15:10:00,30.1,30.12,30.03,30.08,854200.0,23.395,23.4106,23.3406,23.3795,854200.0
2009-12-17 15:20:00,30.08,30.12,30.07,30.1,475600.0,23.3795,23.4106,23.3717,23.395,475600.0
2009-12-17 15:30:00,30.1,30.16,30.08,30.11,725500.0,23.395,23.4417,23.3795,23.4028,725500.0
2009-12-17 15:40:00,30.11,30.12,30.04,30.08,646500.0,23.4028,23.4106,23.3484,23.3795,646500.0
2009-12-17 15:50:00,30.08,30.08,30.03,30.07,1151100.0,23.3795,23.3795,23.3406,23.3717,1151100.0
2009-12-18 09:30:00,30.38,30.39,30.08,30.15,1836400.0,23.6126,23.6204,23.3795,23.4339,1836400.0
2009-12-18 09:40:00,30.15,30.27,30.1,30.19,875000.0,23.4339,23.5271,23.395,23.465,875000.0
2009-12-18 09:50:00,30.19,30.2,30.1,30.16,372600.0,23.465,23.4727,23.395,23.4417,372600.0
2009-12-18 10:00:00,30.16,30.22,30.12,30.18,416900.0,23.4417,23.4883,23.4106,23.4572,416900.0
2009-12-18 10:10:00,30.17,30.2,30.07,30.18,369100.0,23.4494,23.4727,23.3717,23.4572,369100.0
2009-12-18 10:20:00,30.18,30.2,30.08,30.09,460000.0,23.4572,23.4727,23.3795,23.3872,460000.0
2009-12-18 10:30:00,30.09,30.14,30.07,30.09,435600.0,23.3872,23.4261,23.3717,23.3872,435600.0
2009-12-18 10:40:00,30.1,30.1,29.87,29.87,505700.0,23.395,23.395,23.2163,23.2163,505700.0
2009-12-18 10:50:00,29.87,30.02,29.87,29.99,464100.0,23.2163,23.3328,23.2163,23.3095,464100.0
2009-12-18 11:00:00,29.98,30.0,29.93,29.97,377400.0,23.3017,23.3173,23.2629,23.294,377400.0
2009-12-18 11:10:00,29.97,30.0,29.84,29.85,324600.0,23.294,23.3173,23.1929,23.2007,324600.0
2009-12-18 11:20:00,29.86,30.03,29.84,30.01,291200.0,23.2085,23.3406,23.1929,23.3251,291200.0
2009-12-18 11:30:00,30.01,30.02,29.92,29.93,293500.0,23.3251,23.3328,23.2551,23.2629,293500.0
2009-12-18 11:40:00,29.93,29.93,29.8,29.83,214700.0,23.2629,23.2629,23.1618,23.1852,214700.0
2009-12-18 11:50:00,29.83,29.97,29.83,29.93,216600.0,23.1852,23.294,23.1852,23.2629,216600.0
2009-12-18 12:00:00,29.93,29.94,29.85,29.9,201300.0,23.2629,23.2707,23.2007,23.2396,201300.0
2009-12-18 12:10:00,29.9,30.13,29.89,30.07,271500.0,23.2396,23.4183,23.2318,23.3717,271500.0
2009-12-18 12:20:00,30.08,30.08,30.02,30.03,254600.0,23.3795,23.3795,23.3328,23.3406,254600.0
2009-12-18 12:30:00,30.04,30.04,29.98,30.02,245300.0,23.3484,23.3484,23.3017,23.3328,245300.0
2009-12-18 12:40:00,30.03,30.04,29.97,29.99,205100.0,23.3406,23.3484,23.294,23.3095,205100.0
2009-12-18 12:50:00,29.98,30.0,29.93,29.94,170300.0,23.3017,23.3173,23.2629,23.2707,170300.0
2009-12-18 13:00:00,29.94,29.96,29.92,29.94,109500.0,23.2707,23.2862,23.2551,23.2707,109500.0
2009-12-18 13:10:00,29.94,29.99,29.89,29.9,270000.0,23.2707,23.3095,23.2318,23.2396,270000.0
2009-12-18 13:20:00,29.9,29.9,29.8,29.84,418400.0,23.2396,23.2396,23.1618,23.1929,418400.0
2009-12-18 13:30:00,29.84,29.86,29.78,29.79,313000.0,23.1929,23.2085,23.1463,23.1541,313000.0
2009-12-18 13:40:00,29.79,29.85,29.78,29.84,311700.0,23.1541,23.2007,23.1463,23.1929,311700.0
2009-12-18 13:50:00,29.84,29.85,29.77,29.8,250200.0,23.1929,23.2007,23.1385,23.1618,250200.0
2009-12-18 14:00:00,29.8,29.8,29.75,29.75,137100.0,23.1618,23.1618,23.123,23.123,137100.0
2009-12-18 14:10:00,29.75,29.79,29.7,29.75,422400.0,23.123,23.1541,23.0841,23.123,422400.0
2009-12-18 14:20:00,29.75,29.77,29.7,29.74,549200.0,23.123,23.1385,23.0841,23.1152,549200.0
2009-12-18 14:30:00,29.74,29.75,29.66,29.72,312100.0,23.1152,23.123,23.053,23.0997,312100.0
2009-12-18 14:40:00,29.72,29.73,29.67,29.69,287200.0,23.0997,23.1074,23.0608,23.0763,287200.0
2009-12-18 14:50:00,29.68,29.71,29.67,29.69,248100.0,23.0686,23.0919,23.0608,23.0763,248100.0
2009-12-18 15:00:00,29.69,29.7,29.65,29.65,185700.0,23.0763,23.0841,23.0453,23.0453,185700.0
2009-12-18 15:10:00,29.66,29.66,29.6,29.66,438300.0,23.053,23.053,23.0064,23.053,438300.0
2009-12-18 15:20:00,29.66,29.67,29.55,29.55,364100.0,23.053,23.0608,22.9675,22.9675,364100.0
2009-12-18 15:30:00,29.55,29.57,29.5,29.5,375200.0,22.9675,22.9831,22.9287,22.9287,375200.0
2009-12-18 15:40:00,29.5,29.61,29.48,29.61,727800.0,22.9287,23.0142,22.9131,23.0142,727800.0
2009-12-18 15:50:00,29.61,29.66,29.59,29.62,885400.0,23.0142,23.053,22.9986,23.0219,885400.0
2009-12-21 09:30:00,29.88,30.25,29.88,30.23,497900.0,23.224,23.5116,23.224,23.4961,497900.0
2009-12-21 09:40:00,30.22,30.4,30.21,30.35,319800.0,23.4883,23.6282,23.4805,23.5893,319800.0
2009-12-21 09:50:00,30.36,30.42,30.3,30.4,328500.0,23.5971,23.6437,23.5505,23.6282,328500.0
2009-12-21 10:00:00,30.41,30.51,30.38,30.49,284100.0,23.636,23.7137,23.6126,23.6981,284100.0
2009-12-21 10:10:00,30.5,30.66,30.49,30.66,589200.0,23.7059,23.8303,23.6981,23.8303,589200.0
2009-12-21 10:20:00,30.66,30.66,30.47,30.57,492000.0,23.8303,23.8303,23.6826,23.7603,492000.0
2009-12-21 10:30:00,30.58,30.6,30.44,30.46,352100.0,23.7681,23.7836,23.6593,23.6748,352100.0
2009-12-21 10:40:00,30.45,30.53,30.43,30.47,275000.0,23.6671,23.7292,23.6515,23.6826,275000.0
2009-12-21 10:50:00,30.48,30.51,30.45,30.45,249500.0,23.6904,23.7137,23.6671,23.6671,249500.0
2009-12-21 11:00:00,30.45,30.48,30.39,30.47,405900.0,23.6671,23.6904,23.6204,23.6826,405900.0
2009-12-21 11:10:00,30.47,30.51,30.46,30.48,189200.0,23.6826,23.7137,23.6748,23.6904,189200.0
2009-12-21 11:20:00,30.48,30.51,30.45,30.45,218600.0,23.6904,23.7137,23.6671,23.6671,218600.0
2009-12-21 11:30:00,30.45,30.51,30.43,30.47,224500.0,23.6671,23.7137,23.6515,23.6826,224500.0
2009-12-21 11:40:00,30.47,30.47,30.43,30.45,166200.0,23.6826,23.6826,23.6515,23.6671,166200.0
2009-12-21 11:50:00,30.45,30.51,30.45,30.49,154000.0,23.6671,23.7137,23.6671,23.6981,154000.0
2009-12-21 12:00:00,30.48,30.51,30.44,30.45,218000.0,23.6904,23.7137,23.6593,23.6671,218000.0
2009-12-21 12:10:00,30.44,30.49,30.44,30.48,129500.0,23.6593,23.6981,23.6593,23.6904,129500.0
2009-12-21 12:20:00,30.48,30.49,30.36,30.36,389400.0,23.6904,23.6981,23.5971,23.5971,389400.0
2009-12-21 12:30:00,30.36,30.37,30.29,30.29,347800.0,23.5971,23.6049,23.5427,23.5427,347800.0
2009-12-21 12:40:00,30.3,30.31,30.21,30.25,342700.0,23.5505,23.5582,23.4805,23.5116,342700.0
2009-12-21 12:50:00,30.25,30.31,30.21,30.27,206100.0,23.5116,23.5582,23.4805,23.5271,206100.0
2009-12-21 13:00:00,30.27,30.28,30.26,30.26,116600.0,23.5271,23.5349,23.5194,23.5194,116600.0
2009-12-21 13:10:00,30.27,30.28,30.18,30.25,295600.0,23.5271,23.5349,23.4572,23.5116,295600.0
2009-12-21 13:20:00,30.25,30.35,30.24,30.35,169800.0,23.5116,23.5893,23.5038,23.5893,169800.0
2009-12-21 13:30:00,30.35,30.36,30.31,30.32,159400.0,23.5893,23.5971,23.5582,23.566,159400.0
2009-12-21 13:40:00,30.33,30.34,30.27,30.28,230200.0,23.5738,23.5816,23.5271,23.5349,230200.0
2009-12-21 13:50:00,30.28,30.38,30.28,30.37,192100.0,23.5349,23.6126,23.5349,23.6049,192100.0
2009-12-21 14:00:00,30.38,30.4,30.35,30.38,147300.0,23.6126,23.6282,23.5893,23.6126,147300.0
2009-12-21 14:10:00,30.38,30.4,30.34,30.35,190600.0,23.6126,23.6282,23.5816,23.5893,190600.0
2009-12-21 14:20:00,30.35,30.36,30.33,30.35,437100.0,23.5893,23.5971,23.5738,23.5893,437100.0
2009-12-21 14:30:00,30.35,30.35,30.33,30.34,60600.0,23.5893,23.5893,23.5738,23.5816,60600.0
2009-12-21 14:40:00,30.34,30.36,30.3,30.32,283100.0,23.5816,23.5971,23.5505,23.566,283100.0
2009-12-21 14:50:00,30.32,30.34,30.3,30.3,307700.0,23.566,23.5816,23.5505,23.5505,307700.0
2009-12-21 15:00:00,30.3,30.31,30.27,30.27,110600.0,23.5505,23.5582,23.5271,23.5271,110600.0
2009-12-21 15:10:00,30.27,30.28,30.2,30.22,344100.0,23.5271,23.5349,23.4727,23.4883,344100.0
2009-12-21 15:20:00,30.22,30.28,30.21,30.24,349000.0,23.4883,23.5349,23.4805,23.5038,349000.0
2009-12-21 15:30:00,30.24,30.28,30.22,30.28,186800.0,23.5038,23.5349,23.4883,23.5349,186800.0
2009-12-21 15:40:00,30.27,30.29,30.21,30.21,273000.0,23.5271,23.5427,23.4805,23.4805,273000.0
2009-12-21 15:50:00,30.21,30.33,30.2,30.31,617200.0,23.4805,23.5738,23.4727,23.5582,617200.0
2009-12-22 09:30:00,30.21,30.5,30.15,30.48,448700.0,23.4805,23.7059,23.4339,23.6904,448700.0
2009-12-22 09:40:00,30.48,30.48,30.26,30.34,365900.0,23.6904,23.6904,23.5194,23.5816,365900.0
2009-12-22 09:50:00,30.34,30.41,30.3,30.33,186100.0,23.5816,23.636,23.5505,23.5738,186100.0
2009-12-22 10:00:00,30.33,30.44,30.28,30.44,274900.0,23.5738,23.6593,23.5349,23.6593,274900.0
2009-12-22 10:10:00,30.44,30.49,30.4,30.44,306000.0,23.6593,23.6981,23.6282,23.6593,306000.0
2009-12-22 10:20:00,30.44,30.45,30.36,30.39,360700.0,23.6593,23.6671,23.5971,23.6204,360700.0
2009-12-22 10:30:00,30.4,30.41,30.36,30.39,178300.0,23.6282,23.636,23.5971,23.6204,178300.0
2009-12-22 10:40:00,30.38,30.39,30.27,30.29,136500.0,23.6126,23.6204,23.5271,23.5427,136500.0
2009-12-22 10:50:00,30.3,30.34,30.25,30.25,160500.0,23.5505,23.5816,23.5116,23.5116,160500.0
2009-12-22 11:00:00,30.25,30.27,30.18,30.25,166200.0,23.5116,23.5271,23.4572,23.5116,166200.0
2009-12-22 11:10:00,30.26,30.26,30.19,30.2,132800.0,23.5194,23.5194,23.465,23.4727,132800.0
2009-12-22 11:20:00,30.2,30.21,30.15,30.18,198800.0,23.4727,23.4805,23.4339,23.4572,198800.0
2009-12-22 11:30:00,30.18,30.25,30.13,30.25,160500.0,23.4572,23.5116,23.4183,23.5116,160500.0
2009-12-22 11:40:00,30.24,30.29,30.23,30.27,59600.0,23.5038,23.5427,23.4961,23.5271,59600.0
2009-12-22 11:50:00,30.27,30.32,30.27,30.31,71600.0,23.5271,23.566,23.5271,23.5582,71600.0
2009-12-22 12:00:00,30.32,30.32,30.28,30.31,95200.0,23.566,23.566,23.5349,23.5582,95200.0
2009-12-22 12:10:00,30.3,30.31,30.24,30.28,57100.0,23.5505,23.5582,23.5038,23.5349,57100.0
2009-12-22 12:20:00,30.28,30.36,30.25,30.35,124700.0,23.5349,23.5971,23.5116,23.5893,124700.0
2009-12-22 12:30:00,30.36,30.41,30.36,30.39,116400.0,23.5971,23.636,23.5971,23.6204,116400.0
2009-12-22 12:40:00,30.39,30.46,30.36,30.44,123400.0,23.6204,23.6748,23.5971,23.6593,123400.0
2009-12-22 12:50:00,30.44,30.46,30.37,30.38,442900.0,23.6593,23.6748,23.6049,23.6126,442900.0
2009-12-22 13:00:00,30.38,30.47,30.35,30.45,143500.0,23.6126,23.6826,23.5893,23.6671,143500.0
2009-12-22 13:10:00,30.45,30.45,30.36,30.36,167300.0,23.6671,23.6671,23.5971,23.5971,167300.0
2009-12-22 13:20:00,30.36,30.41,30.36,30.39,69500.0,23.5971,23.636,23.5971,23.6204,69500.0
2009-12-22 13:30:00,30.39,30.46,30.38,30.44,406200.0,23.6204,23.6748,23.6126,23.6593,406200.0
2009-12-22 13:40:00,30.44,30.44,30.38,30.39,87300.0,23.6593,23.6593,23.6126,23.6204,87300.0
2009-12-22 13:50:00,30.39,30.43,30.37,30.41,102000.0,23.6204,23.6515,23.6049,23.636,102000.0
2009-12-22 14:00:00,30.41,30.42,30.36,30.41,143200.0,23.636,23.6437,23.5971,23.636,143200.0
2009-12-22 14:10:00,30.4,30.41,30.38,30.39,85700.0,23.6282,23.636,23.6126,23.6204,85700.0
2009-12-22 14:20:00,30.4,30.42,30.35,30.41,131800.0,23.6282,23.6437,23.5893,23.636,131800.0
2009-12-22 14:30:00,30.41,30.42,30.34,30.34,120200.0,23.636,23.6437,23.5816,23.5816,120200.0
2009-12-22 14:40:00,30.34,30.37,30.33,30.35,159800.0,23.5816,23.6049,23.5738,23.5893,159800.0
2009-12-22 14:50:00,30.35,30.38,30.31,30.34,182300.0,23.5893,23.6126,23.5582,23.5816,182300.0
2009-12-22 15:00:00,30.33,30.34,30.25,30.26,197900.0,23.5738,23.5816,23.5116,23.5194,197900.0
2009-12-22 15:10:00,30.26,30.26,30.19,30.2,237000.0,23.5194,23.5194,23.465,23.4727,237000.0
2009-12-22 15:20:00,30.21,30.22,30.16,30.17,160500.0,23.4805,23.4883,23.4417,23.4494,160500.0
2009-12-22 15:30:00,30.16,30.19,30.15,30.17,183900.0,23.4417,23.465,23.4339,23.4494,183900.0
2009-12-22 15:40:00,30.18,30.18,30.1,30.14,337700.0,23.4572,23.4572,23.395,23.4261,337700.0
2009-12-22 15:50:00,30.13,30.18,30.13,30.16,586100.0,23.4183,23.4572,23.4183,23.4417,586100.0
2009-12-23 09:30:00,30.44,30.46,30.3,30.41,223000.0,23.6593,23.6748,23.5505,23.636,223000.0
2009-12-23 09:40:00,30.41,30.42,30.34,30.41,155500.0,23.636,23.6437,23.5816,23.636,155500.0
2009-12-23 09:50:00,30.4,30.42,30.35,30.38,129000.0,23.6282,23.6437,23.5893,23.6126,129000.0
2009-12-23 10:00:00,30.38,30.42,30.3,30.36,223700.0,23.6126,23.6437,23.5505,23.5971,223700.0
2009-12-23 10:10:00,30.36,30.41,30.33,30.39,198400.0,23.5971,23.636,23.5738,23.6204,198400.0
2009-12-23 10:20:00,30.4,30.42,30.32,30.33,251200.0,23.6282,23.6437,23.566,23.5738,251200.0
2009-12-23 10:30:00,30.34,30.48,30.33,30.41,466800.0,23.5816,23.6904,23.5738,23.636,466800.0
2009-12-23 10:40:00,30.41,30.43,30.38,30.42,406100.0,23.636,23.6515,23.6126,23.6437,406100.0
2009-12-23 10:50:00,30.43,30.45,30.39,30.4,193300.0,23.6515,23.6671,23.6204,23.6282,193300.0
2009-12-23 11:00:00,30.41,30.45,30.4,30.44,314800.0,23.636,23.6671,23.6282,23.6593,314800.0
2009-12-23 11:10:00,30.44,30.46,30.42,30.42,209800.0,23.6593,23.6748,23.6437,23.6437,209800.0
2009-12-23 11:20:00,30.42,30.46,30.42,30.45,117500.0,23.6437,23.6748,23.6437,23.6671,117500.0
2009-12-23 11:30:00,30.45,30.51,30.44,30.45,130900.0,23.6671,23.7137,23.6593,23.6671,130900.0
2009-12-23 11:40:00,30.45,30.45,30.42,30.44,87400.0,23.6671,23.6671,23.6437,23.6593,87400.0
2009-12-23 11:50:00,30.44,30.47,30.44,30.45,87000.0,23.6593,23.6826,23.6593,23.6671,87000.0
2009-12-23 12:00:00,30.45,30.46,30.43,30.46,240500.0,23.6671,23.6748,23.6515,23.6748,240500.0
2009-12-23 12:10:00,30.46,30.5,30.44,30.46,230800.0,23.6748,23.7059,23.6593,23.6748,230800.0
2009-12-23 12:20:00,30.46,30.5,30.46,30.47,144000.0,23.6748,23.7059,23.6748,23.6826,144000.0
2009-12-23 12:30:00,30.48,30.49,30.44,30.49,88100.0,23.6904,23.6981,23.6593,23.6981,88100.0
2009-12-23 12:40:00,30.49,30.5,30.48,30.49,71600.0,23.6981,23.7059,23.6904,23.6981,71600.0
2009-12-23 12:50:00,30.49,30.55,30.49,30.55,386700.0,23.6981,23.7448,23.6981,23.7448,386700.0
2009-12-23 13:00:00,30.55,30.55,30.48,30.5,97800.0,23.7448,23.7448,23.6904,23.7059,97800.0
2009-12-23 13:10:00,30.49,30.5,30.49,30.5,39700.0,23.6981,23.7059,23.6981,23.7059,39700.0
2009-12-23 13:20:00,30.5,30.51,30.49,30.49,80600.0,23.7059,23.7137,23.6981,23.6981,80600.0
2009-12-23 13:30:00,30.5,30.52,30.46,30.48,153300.0,23.7059,23.7215,23.6748,23.6904,153300.0
2009-12-23 13:40:00,30.48,30.53,30.47,30.48,150700.0,23.6904,23.7292,23.6826,23.6904,150700.0
2009-12-23 13:50:00,30.48,30.5,30.48,30.49,61000.0,23.6904,23.7059,23.6904,23.6981,61000.0
2009-12-23 14:00:00,30.48,30.5,30.48,30.5,46700.0,23.6904,23.7059,23.6904,23.7059,46700.0
2009-12-23 14:10:00,30.5,30.53,30.49,30.51,196400.0,23.7059,23.7292,23.6981,23.7137,196400.0
2009-12-23 14:20:00,30.52,30.52,30.47,30.49,184600.0,23.7215,23.7215,23.6826,23.6981,184600.0
2009-12-23 14:30:00,30.5,30.5,30.49,30.5,54500.0,23.7059,23.7059,23.6981,23.7059,54500.0
2009-12-23 14:40:00,30.49,30.5,30.47,30.48,100800.0,23.6981,23.7059,23.6826,23.6904,100800.0
2009-12-23 14:50:00,30.47,30.48,30.41,30.42,130100.0,23.6826,23.6904,23.636,23.6437,130100.0
2009-12-23 15:00:00,30.41,30.44,30.36,30.44,152100.0,23.636,23.6593,23.5971,23.6593,152100.0
2009-12-23 15:10:00,30.44,30.46,30.42,30.45,128000.0,23.6593,23.6748,23.6437,23.6671,128000.0
2009-12-23 15:20:00,30.44,30.45,30.4,30.4,115700.0,23.6593,23.6671,23.6282,23.6282,115700.0
2009-12-23 15:30:00,30.4,30.44,30.39,30.44,175000.0,23.6282,23.6593,23.6204,23.6593,175000.0
2009-12-23 15:40:00,30.44,30.45,30.43,30.43,161500.0,23.6593,23.6671,23.6515,23.6515,161500.0
2009-12-23 15:50:00,30.44,30.47,30.43,30.45,450600.0,23.6593,23.6826,23.6515,23.6671,450600.0
2009-12-24 09:30:00,30.5,30.64,30.47,30.47,213500.0,23.7059,23.8147,23.6826,23.6826,213500.0
2009-12-24 09:40:00,30.47,30.55,30.45,30.55,155200.0,23.6826,23.7448,23.6671,23.7448,155200.0
2009-12-24 09:50:00,30.55,30.56,30.53,30.54,180100.0,23.7448,23.7526,23.7292,23.737,180100.0
2009-12-24 10:00:00,30.55,30.56,30.53,30.56,269100.0,23.7448,23.7526,23.7292,23.7526,269100.0
2009-12-24 10:10:00,30.56,30.56,30.54,30.55,97000.0,23.7526,23.7526,23.737,23.7448,97000.0
2009-12-24 10:20:00,30.56,30.56,30.53,30.53,76200.0,23.7526,23.7526,23.7292,23.7292,76200.0
2009-12-24 10:30:00,30.53,30.53,30.41,30.42,259800.0,23.7292,23.7292,23.636,23.6437,259800.0
2009-12-24 10:40:00,30.42,30.43,30.36,30.36,71000.0,23.6437,23.6515,23.5971,23.5971,71000.0
2009-12-24 10:50:00,30.35,30.38,30.35,30.38,123600.0,23.5893,23.6126,23.5893,23.6126,123600.0
2009-12-24 11:00:00,30.38,30.41,30.35,30.41,50100.0,23.6126,23.636,23.5893,23.636,50100.0
2009-12-24 11:10:00,30.41,30.41,30.36,30.38,44000.0,23.636,23.636,23.5971,23.6126,44000.0
2009-12-24 11:20:00,30.37,30.39,30.34,30.36,94800.0,23.6049,23.6204,23.5816,23.5971,94800.0
2009-12-24 11:30:00,30.35,30.38,30.34,30.37,52100.0,23.5893,23.6126,23.5816,23.6049,52100.0
2009-12-24 11:40:00,30.37,30.38,30.37,30.38,45900.0,23.6049,23.6126,23.6049,23.6126,45900.0
2009-12-24 11:50:00,30.37,30.4,30.37,30.39,39500.0,23.6049,23.6282,23.6049,23.6204,39500.0
2009-12-24 12:00:00,30.39,30.41,30.35,30.35,68200.0,23.6204,23.636,23.5893,23.5893,68200.0
2009-12-24 12:10:00,30.35,30.35,30.31,30.32,89100.0,23.5893,23.5893,23.5582,23.566,89100.0
2009-12-24 12:20:00,30.32,30.32,30.28,30.29,97100.0,23.566,23.566,23.5349,23.5427,97100.0
2009-12-24 12:30:00,30.29,30.34,30.27,30.34,116100.0,23.5427,23.5816,23.5271,23.5816,116100.0
2009-12-24 12:40:00,30.34,30.34,30.3,30.32,132900.0,23.5816,23.5816,23.5505,23.566,132900.0
2009-12-24 12:50:00,30.32,30.33,30.19,30.21,583900.0,23.566,23.5738,23.465,23.4805,583900.0
2009-12-28 09:30:00,30.32,30.64,30.28,30.59,276600.0,23.566,23.8147,23.5349,23.7759,276600.0
2009-12-28 09:40:00,30.6,30.6,30.49,30.53,236000.0,23.7836,23.7836,23.6981,23.7292,236000.0
2009-12-28 09:50:00,30.53,30.58,30.53,30.56,75000.0,23.7292,23.7681,23.7292,23.7526,75000.0
2009-12-28 10:00:00,30.57,30.59,30.46,30.49,271300.0,23.7603,23.7759,23.6748,23.6981,271300.0
2009-12-28 10:10:00,30.49,30.5,30.4,30.42,91100.0,23.6981,23.7059,23.6282,23.6437,91100.0
2009-12-28 10:20:00,30.42,30.43,30.32,30.37,115800.0,23.6437,23.6515,23.566,23.6049,115800.0
2009-12-28 10:30:00,30.38,30.42,30.36,30.41,129800.0,23.6126,23.6437,23.5971,23.636,129800.0
2009-12-28 10:40:00,30.4,30.43,30.37,30.39,126700.0,23.6282,23.6515,23.6049,23.6204,126700.0
2009-12-28 10:50:00,30.39,30.39,30.35,30.38,88200.0,23.6204,23.6204,23.5893,23.6126,88200.0
2009-12-28 11:00:00,30.38,30.39,30.37,30.38,110800.0,23.6126,23.6204,23.6049,23.6126,110800.0
2009-12-28 11:10:00,30.38,30.39,30.35,30.38,221200.0,23.6126,23.6204,23.5893,23.6126,221200.0
2009-12-28 11:20:00,30.38,30.38,30.37,30.38,42500.0,23.6126,23.6126,23.6049,23.6126,42500.0
2009-12-28 11:30:00,30.38,30.4,30.37,30.38,175900.0,23.6126,23.6282,23.6049,23.6126,175900.0
2009-12-28 11:40:00,30.37,30.41,30.37,30.41,69700.0,23.6049,23.636,23.6049,23.636,69700.0
2009-12-28 11:50:00,30.41,30.41,30.35,30.36,137800.0,23.636,23.636,23.5893,23.5971,137800.0
2009-12-28 12:00:00,30.36,30.36,30.32,30.34,63400.0,23.5971,23.5971,23.566,23.5816,63400.0
2009-12-28 12:10:00,30.34,30.39,30.33,30.37,59900.0,23.5816,23.6204,23.5738,23.6049,59900.0
2009-12-28 12:20:00,30.38,30.38,30.33,30.36,56600.0,23.6126,23.6126,23.5738,23.5971,56600.0
2009-12-28 12:30:00,30.36,30.37,30.34,30.35,53300.0,23.5971,23.6049,23.5816,23.5893,53300.0
2009-12-28 12:40:00,30.35,30.44,30.35,30.44,62300.0,23.5893,23.6593,23.5893,23.6593,62300.0
2009-12-28 12:50:00,30.43,30.5,30.43,30.5,65200.0,23.6515,23.7059,23.6515,23.7059,65200.0
2009-12-28 13:00:00,30.49,30.53,30.48,30.53,106200.0,23.6981,23.7292,23.6904,23.7292,106200.0
2009-12-28 13:10:00,30.53,30.55,30.52,30.53,82100.0,23.7292,23.7448,23.7215,23.7292,82100.0
2009-12-28 13:20:00,30.54,30.54,30.48,30.49,130400.0,23.737,23.737,23.6904,23.6981,130400.0
2009-12-28 13:30:00,30.48,30.49,30.4,30.4,80200.0,23.6904,23.6981,23.6282,23.6282,80200.0
2009-12-28 13:40:00,30.41,30.44,30.39,30.4,80800.0,23.636,23.6593,23.6204,23.6282,80800.0
2009-12-28 13:50:00,30.39,30.43,30.39,30.41,100100.0,23.6204,23.6515,23.6204,23.636,100100.0
2009-12-28 14:00:00,30.41,30.43,30.33,30.34,215700.0,23.636,23.6515,23.5738,23.5816,215700.0
2009-12-28 14:10:00,30.35,30.35,30.24,30.24,181500.0,23.5893,23.5893,23.5038,23.5038,181500.0
2009-12-28 14:20:00,30.24,30.25,30.18,30.18,143000.0,23.5038,23.5116,23.4572,23.4572,143000.0
2009-12-28 14:30:00,30.19,30.24,30.17,30.23,150200.0,23.465,23.5038,23.4494,23.4961,150200.0
2009-12-28 14:40:00,30.23,30.25,30.21,30.24,120200.0,23.4961,23.5116,23.4805,23.5038,120200.0
2009-12-28 14:50:00,30.24,30.27,30.21,30.22,80600.0,23.5038,23.5271,23.4805,23.4883,80600.0
2009-12-28 15:00:00,30.22,30.29,30.22,30.29,111900.0,23.4883,23.5427,23.4883,23.5427,111900.0
2009-12-28 15:10:00,30.29,30.32,30.29,30.3,85300.0,23.5427,23.566,23.5427,23.5505,85300.0
2009-12-28 15:20:00,30.29,30.3,30.24,30.25,184900.0,23.5427,23.5505,23.5038,23.5116,184900.0
2009-12-28 15:30:00,30.25,30.26,30.2,30.21,180200.0,23.5116,23.5194,23.4727,23.4805,180200.0
2009-12-28 15:40:00,30.21,30.24,30.18,30.24,130700.0,23.4805,23.5038,23.4572,23.5038,130700.0
2009-12-28 15:50:00,30.23,30.29,30.23,30.29,414500.0,23.4961,23.5427,23.4961,23.5427,414500.0
2009-12-29 09:30:00,30.4,30.53,30.28,30.29,154300.0,23.6282,23.7292,23.5349,23.5427,154300.0
2009-12-29 09:40:00,30.29,30.4,30.27,30.34,162900.0,23.5427,23.6282,23.5271,23.5816,162900.0
2009-12-29 09:50:00,30.34,30.37,30.12,30.14,224500.0,23.5816,23.6049,23.4106,23.4261,224500.0
2009-12-29 10:00:00,30.14,30.22,30.1,30.21,242000.0,23.4261,23.4883,23.395,23.4805,242000.0
2009-12-29 10:10:00,30.23,30.27,30.17,30.2,219600.0,23.4961,23.5271,23.4494,23.4727,219600.0
2009-12-29 10:20:00,30.2,30.22,30.18,30.21,90600.0,23.4727,23.4883,23.4572,23.4805,90600.0
2009-12-29 10:30:00,30.21,30.21,30.11,30.11,110800.0,23.4805,23.4805,23.4028,23.4028,110800.0
2009-12-29 10:40:00,30.11,30.12,29.95,29.95,211000.0,23.4028,23.4106,23.2784,23.2784,211000.0
2009-12-29 10:50:00,29.96,30.05,29.95,30.03,152600.0,23.2862,23.3562,23.2784,23.3406,152600.0
2009-12-29 11:00:00,30.03,30.06,29.9,29.9,191700.0,23.3406,23.3639,23.2396,23.2396,191700.0
2009-12-29 11:10:00,29.9,29.91,29.86,29.9,198800.0,23.2396,23.2473,23.2085,23.2396,198800.0
2009-12-29 11:20:00,29.91,29.91,29.75,29.77,276900.0,23.2473,23.2473,23.123,23.1385,276900.0
2009-12-29 11:30:00,29.77,29.83,29.76,29.77,234800.0,23.1385,23.1852,23.1308,23.1385,234800.0
2009-12-29 11:40:00,29.77,29.79,29.77,29.78,140200.0,23.1385,23.1541,23.1385,23.1463,140200.0
2009-12-29 11:50:00,29.79,29.81,29.77,29.81,246400.0,23.1541,23.1696,23.1385,23.1696,246400.0
2009-12-29 12:00:00,29.81,29.82,29.7,29.73,272700.0,23.1696,23.1774,23.0841,23.1074,272700.0
2009-12-29 12:10:00,29.73,29.73,29.61,29.61,236200.0,23.1074,23.1074,23.0142,23.0142,236200.0
2009-12-29 12:20:00,29.62,29.62,29.56,29.56,346000.0,23.0219,23.0219,22.9753,22.9753,346000.0
2009-12-29 12:30:00,29.56,29.61,29.54,29.61,344000.0,22.9753,23.0142,22.9598,23.0142,344000.0
2009-12-29 12:40:00,29.61,29.68,29.6,29.68,192400.0,23.0142,23.0686,23.0064,23.0686,192400.0
2009-12-29 12:50:00,29.68,29.71,29.66,29.68,182700.0,23.0686,23.0919,23.053,23.0686,182700.0
2009-12-29 13:00:00,29.67,29.69,29.65,29.68,163500.0,23.0608,23.0763,23.0453,23.0686,163500.0
2009-12-29 13:10:00,29.68,29.69,29.65,29.65,141900.0,23.0686,23.0763,23.0453,23.0453,141900.0
2009-12-29 13:20:00,29.65,29.68,29.63,29.68,151900.0,23.0453,23.0686,23.0297,23.0686,151900.0
2009-12-29 13:30:00,29.68,29.78,29.63,29.77,254400.0,23.0686,23.1463,23.0297,23.1385,254400.0
2009-12-29 13:40:00,29.77,29.8,29.74,29.76,167000.0,23.1385,23.1618,23.1152,23.1308,167000.0
2009-12-29 13:50:00,29.76,29.77,29.72,29.73,119000.0,23.1308,23.1385,23.0997,23.1074,119000.0
2009-12-29 14:00:00,29.72,29.74,29.68,29.69,137800.0,23.0997,23.1152,23.0686,23.0763,137800.0
2009-12-29 14:10:00,29.69,29.71,29.68,29.68,99300.0,23.0763,23.0919,23.0686,23.0686,99300.0
2009-12-29 14:20:00,29.68,29.73,29.68,29.69,236400.0,23.0686,23.1074,23.0686,23.0763,236400.0
2009-12-29 14:30:00,29.69,29.7,29.68,29.7,83800.0,23.0763,23.0841,23.0686,23.0841,83800.0
2009-12-29 14:40:00,29.7,29.72,29.67,29.71,128400.0,23.0841,23.0997,23.0608,23.0919,128400.0
2009-12-29 14:50:00,29.72,29.72,29.69,29.69,133200.0,23.0997,23.0997,23.0763,23.0763,133200.0
2009-12-29 15:00:00,29.69,29.71,29.68,29.69,155300.0,23.0763,23.0919,23.0686,23.0763,155300.0
2009-12-29 15:10:00,29.7,29.77,29.69,29.76,212300.0,23.0841,23.1385,23.0763,23.1308,212300.0
2009-12-29 15:20:00,29.77,29.77,29.72,29.77,211700.0,23.1385,23.1385,23.0997,23.1385,211700.0
2009-12-29 15:30:00,29.76,29.77,29.73,29.75,221900.0,23.1308,23.1385,23.1074,23.123,221900.0
2009-12-29 15:40:00,29.75,29.76,29.71,29.72,422400.0,23.123,23.1308,23.0919,23.0997,422400.0
2009-12-29 15:50:00,29.72,29.73,29.64,29.64,957900.0,23.0997,23.1074,23.0375,23.0375,957900.0
2009-12-30 09:30:00,29.62,29.63,29.35,29.38,318900.0,23.0219,23.0297,22.8121,22.8354,318900.0
2009-12-30 09:40:00,29.39,29.5,29.35,29.4,338000.0,22.8432,22.9287,22.8121,22.8509,338000.0
2009-12-30 09:50:00,29.4,29.54,29.4,29.54,201800.0,22.8509,22.9598,22.8509,22.9598,201800.0
2009-12-30 10:00:00,29.54,29.58,29.49,29.57,150100.0,22.9598,22.9909,22.9209,22.9831,150100.0
2009-12-30 10:10:00,29.57,29.57,29.42,29.47,186700.0,22.9831,22.9831,22.8665,22.9054,186700.0
2009-12-30 10:20:00,29.47,29.55,29.46,29.52,167700.0,22.9054,22.9675,22.8976,22.9442,167700.0
2009-12-30 10:30:00,29.52,29.57,29.44,29.44,285500.0,22.9442,22.9831,22.882,22.882,285500.0
2009-12-30 10:40:00,29.45,29.53,29.4,29.52,150800.0,22.8898,22.952,22.8509,22.9442,150800.0
2009-12-30 10:50:00,29.52,29.52,29.42,29.44,210400.0,22.9442,22.9442,22.8665,22.882,210400.0
2009-12-30 11:00:00,29.44,29.57,29.44,29.55,237100.0,22.882,22.9831,22.882,22.9675,237100.0
2009-12-30 11:10:00,29.55,29.61,29.55,29.55,244900.0,22.9675,23.0142,22.9675,22.9675,244900.0
2009-12-30 11:20:00,29.55,29.61,29.52,29.52,149900.0,22.9675,23.0142,22.9442,22.9442,149900.0
2009-12-30 11:30:00,29.52,29.58,29.52,29.57,140600.0,22.9442,22.9909,22.9442,22.9831,140600.0
2009-12-30 11:40:00,29.57,29.72,29.56,29.71,235600.0,22.9831,23.0997,22.9753,23.0919,235600.0
2009-12-30 11:50:00,29.71,29.87,29.68,29.87,400100.0,23.0919,23.2163,23.0686,23.2163,400100.0
2009-12-30 12:00:00,29.86,29.88,29.75,29.79,187900.0,23.2085,23.224,23.123,23.1541,187900.0
2009-12-30 12:10:00,29.8,29.8,29.7,29.73,88600.0,23.1618,23.1618,23.0841,23.1074,88600.0
2009-12-30 12:20:00,29.73,29.78,29.73,29.76,94500.0,23.1074,23.1463,23.1074,23.1308,94500.0
2009-12-30 12:30:00,29.75,29.77,29.69,29.75,155500.0,23.123,23.1385,23.0763,23.123,155500.0
2009-12-30 12:40:00,29.75,29.78,29.71,29.75,95000.0,23.123,23.1463,23.0919,23.123,95000.0
2009-12-30 12:50:00,29.74,29.8,29.72,29.75,117600.0,23.1152,23.1618,23.0997,23.123,117600.0
2009-12-30 13:00:00,29.75,29.82,29.75,29.77,139200.0,23.123,23.1774,23.123,23.1385,139200.0
2009-12-30 13:10:00,29.77,29.78,29.74,29.77,112000.0,23.1385,23.1463,23.1152,23.1385,112000.0
2009-12-30 13:20:00,29.77,29.78,29.73,29.73,57800.0,23.1385,23.1463,23.1074,23.1074,57800.0
2009-12-30 13:30:00,29.74,29.77,29.72,29.76,67100.0,23.1152,23.1385,23.0997,23.1308,67100.0
2009-12-30 13:40:00,29.76,29.84,29.75,29.8,153700.0,23.1308,23.1929,23.123,23.1618,153700.0
2009-12-30 13:50:00,29.8,29.8,29.78,29.8,60900.0,23.1618,23.1618,23.1463,23.1618,60900.0
2009-12-30 14:00:00,29.8,29.85,29.8,29.84,66100.0,23.1618,23.2007,23.1618,23.1929,66100.0
2009-12-30 14:10:00,29.85,29.88,29.83,29.87,205800.0,23.2007,23.224,23.1852,23.2163,205800.0
2009-12-30 14:20:00,29.87,29.92,29.87,29.89,260200.0,23.2163,23.2551,23.2163,23.2318,260200.0
2009-12-30 14:30:00,29.89,29.92,29.88,29.9,166800.0,23.2318,23.2551,23.224,23.2396,166800.0
2009-12-30 14:40:00,29.9,29.96,29.9,29.96,89900.0,23.2396,23.2862,23.2396,23.2862,89900.0
2009-12-30 14:50:00,29.96,30.05,29.95,30.03,235200.0,23.2862,23.3562,23.2784,23.3406,235200.0
2009-12-30 15:00:00,30.03,30.05,29.98,30.05,191400.0,23.3406,23.3562,23.3017,23.3562,191400.0
2009-12-30 15:10:00,30.04,30.05,29.99,30.03,150700.0,23.3484,23.3562,23.3095,23.3406,150700.0
2009-12-30 15:20:00,30.03,30.04,30.01,30.02,88500.0,23.3406,23.3484,23.3251,23.3328,88500.0
2009-12-30 15:30:00,30.02,30.05,29.98,29.98,317300.0,23.3328,23.3562,23.3017,23.3017,317300.0
2009-12-30 15:40:00,29.98,30.0,29.95,29.99,228700.0,23.3017,23.3173,23.2784,23.3095,228700.0
2009-12-30 15:50:00,30.0,30.0,29.95,29.97,287500.0,23.3173,23.3173,23.2784,23.294,287500.0
2009-12-31 09:30:00,30.31,30.32,29.99,30.21,458700.0,23.5582,23.566,23.3095,23.4805,458700.0
2009-12-31 09:40:00,30.2,30.21,30.14,30.21,140400.0,23.4727,23.4805,23.4261,23.4805,140400.0
2009-12-31 09:50:00,30.21,30.33,30.2,30.28,162100.0,23.4805,23.5738,23.4727,23.5349,162100.0
2009-12-31 10:00:00,30.29,30.39,30.28,30.38,199200.0,23.5427,23.6204,23.5349,23.6126,199200.0
2009-12-31 10:10:00,30.39,30.44,30.37,30.4,384200.0,23.6204,23.6593,23.6049,23.6282,384200.0
2009-12-31 10:20:00,30.4,30.43,30.4,30.42,533500.0,23.6282,23.6515,23.6282,23.6437,533500.0
2009-12-31 10:30:00,30.41,30.41,30.25,30.31,579900.0,23.636,23.636,23.5116,23.5582,579900.0
2009-12-31 10:40:00,30.31,30.35,30.3,30.34,125200.0,23.5582,23.5893,23.5505,23.5816,125200.0
2009-12-31 10:50:00,30.34,30.35,30.3,30.31,86600.0,23.5816,23.5893,23.5505,23.5582,86600.0
2009-12-31 11:00:00,30.31,30.31,30.22,30.22,93500.0,23.5582,23.5582,23.4883,23.4883,93500.0
2009-12-31 11:10:00,30.22,30.29,30.22,30.27,125200.0,23.4883,23.5427,23.4883,23.5271,125200.0
2009-12-31 11:20:00,30.27,30.29,30.26,30.28,126300.0,23.5271,23.5427,23.5194,23.5349,126300.0
2009-12-31 11:30:00,30.27,30.34,30.25,30.34,114800.0,23.5271,23.5816,23.5116,23.5816,114800.0
2009-12-31 11:40:00,30.34,30.39,30.32,30.38,121000.0,23.5816,23.6204,23.566,23.6126,121000.0
2009-12-31 11:50:00,30.38,30.44,30.37,30.38,186600.0,23.6126,23.6593,23.6049,23.6126,186600.0
2009-12-31 12:00:00,30.38,30.41,30.36,30.4,86000.0,23.6126,23.636,23.5971,23.6282,86000.0
2009-12-31 12:10:00,30.4,30.42,30.39,30.4,117300.0,23.6282,23.6437,23.6204,23.6282,117300.0
2009-12-31 12:20:00,30.4,30.43,30.39,30.41,80100.0,23.6282,23.6515,23.6204,23.636,80100.0
2009-12-31 12:30:00,30.4,30.41,30.4,30.4,31000.0,23.6282,23.636,23.6282,23.6282,31000.0
2009-12-31 12:40:00,30.4,30.41,30.39,30.41,104300.0,23.6282,23.636,23.6204,23.636,104300.0
2009-12-31 12:50:00,30.41,30.45,30.4,30.42,148100.0,23.636,23.6671,23.6282,23.6437,148100.0
2009-12-31 13:00:00,30.4,30.41,30.4,30.4,55000.0,23.6282,23.636,23.6282,23.6282,55000.0
2009-12-31 13:10:00,30.4,30.41,30.33,30.35,209400.0,23.6282,23.636,23.5738,23.5893,209400.0
2009-12-31 13:20:00,30.35,30.38,30.33,30.38,116700.0,23.5893,23.6126,23.5738,23.6126,116700.0
2009-12-31 13:30:00,30.37,30.38,30.36,30.37,39900.0,23.6049,23.6126,23.5971,23.6049,39900.0
2009-12-31 13:40:00,30.37,30.41,30.36,30.4,78500.0,23.6049,23.636,23.5971,23.6282,78500.0
2009-12-31 13:50:00,30.41,30.42,30.4,30.42,51500.0,23.636,23.6437,23.6282,23.6437,51500.0
2009-12-31 14:00:00,30.42,30.42,30.41,30.42,45400.0,23.6437,23.6437,23.636,23.6437,45400.0
2009-12-31 14:10:00,30.41,30.46,30.41,30.45,114300.0,23.636,23.6748,23.636,23.6671,114300.0
2009-12-31 14:20:00,30.45,30.45,30.42,30.43,94400.0,23.6671,23.6671,23.6437,23.6515,94400.0
2009-12-31 14:30:00,30.42,30.45,30.42,30.45,117500.0,23.6437,23.6671,23.6437,23.6671,117500.0
2009-12-31 14:40:00,30.45,30.46,30.44,30.45,86500.0,23.6671,23.6748,23.6593,23.6671,86500.0
2009-12-31 14:50:00,30.44,30.52,30.44,30.48,307200.0,23.6593,23.7215,23.6593,23.6904,307200.0
2009-12-31 15:00:00,30.48,30.5,30.47,30.49,145500.0,23.6904,23.7059,23.6826,23.6981,145500.0
2009-12-31 15:10:00,30.49,30.51,30.45,30.45,116900.0,23.6981,23.7137,23.6671,23.6671,116900.0
2009-12-31 15:20:00,30.45,30.45,30.42,30.44,135300.0,23.6671,23.6671,23.6437,23.6593,135300.0
2009-12-31 15:30:00,30.44,30.45,30.29,30.31,309300.0,23.6593,23.6671,23.5427,23.5582,309300.0
2009-12-31 15:40:00,30.31,30.31,30.18,30.2,348300.0,23.5582,23.5582,23.4572,23.4727,348300.0
2009-12-31 15:50:00,30.2,30.23,30.07,30.08,687700.0,23.4727,23.4961,23.3717,23.3795,687700.0
2010-01-04 09:30:00,30.72,30.87,30.66,30.82,633200.0,23.8769,23.9935,23.8303,23.9546,633200.0
2010-01-04 09:40:00,30.82,30.9,30.74,30.9,425400.0,23.9546,24.0168,23.8925,24.0168,425400.0
2010-01-04 09:50:00,30.9,30.97,30.87,30.91,394900.0,24.0168,24.0712,23.9935,24.0246,394900.0
2010-01-04 10:00:00,30.91,31.0,30.75,30.97,497600.0,24.0246,24.0945,23.9002,24.0712,497600.0
2010-01-04 10:10:00,30.97,30.98,30.87,30.9,447100.0,24.0712,24.079,23.9935,24.0168,447100.0
2010-01-04 10:20:00,30.9,30.97,30.83,30.97,193500.0,24.0168,24.0712,23.9624,24.0712,193500.0
2010-01-04 10:30:00,30.97,31.0,30.92,30.94,279800.0,24.0712,24.0945,24.0324,24.0479,279800.0
2010-01-04 10:40:00,30.94,31.03,30.93,31.01,266300.0,24.0479,24.1179,24.0401,24.1023,266300.0
2010-01-04 10:50:00,31.0,31.01,30.78,30.81,393800.0,24.0945,24.1023,23.9235,23.9469,393800.0
2010-01-04 11:00:00,30.81,30.9,30.78,30.86,280000.0,23.9469,24.0168,23.9235,23.9857,280000.0
2010-01-04 11:10:00,30.86,30.87,30.84,30.85,199100.0,23.9857,23.9935,23.9702,23.978,199100.0
2010-01-04 11:20:00,30.85,30.91,30.8,30.84,251300.0,23.978,24.0246,23.9391,23.9702,251300.0
2010-01-04 11:30:00,30.84,30.89,30.81,30.83,308700.0,23.9702,24.009,23.9469,23.9624,308700.0
2010-01-04 11:40:00,30.82,30.85,30.79,30.83,366200.0,23.9546,23.978,23.9313,23.9624,366200.0
2010-01-04 11:50:00,30.84,30.84,30.78,30.78,253500.0,23.9702,23.9702,23.9235,23.9235,253500.0
2010-01-04 12:00:00,30.78,30.87,30.77,30.85,240500.0,23.9235,23.9935,23.9158,23.978,240500.0
2010-01-04 12:10:00,30.86,30.89,30.85,30.89,283800.0,23.9857,24.009,23.978,24.009,283800.0
2010-01-04 12:20:00,30.89,30.96,30.89,30.91,181000.0,24.009,24.0634,24.009,24.0246,181000.0
2010-01-04 12:30:00,30.92,30.98,30.91,30.95,173300.0,24.0324,24.079,24.0246,24.0557,173300.0
2010-01-04 12:40:00,30.94,31.02,30.94,31.02,173900.0,24.0479,24.1101,24.0479,24.1101,173900.0
2010-01-04 12:50:00,31.01,31.05,31.01,31.05,105700.0,24.1023,24.1334,24.1023,24.1334,105700.0
2010-01-04 13:00:00,31.05,31.1,31.04,31.08,158200.0,24.1334,24.1723,24.1256,24.1567,158200.0
2010-01-04 13:10:00,31.08,31.1,31.07,31.1,129300.0,24.1567,24.1723,24.1489,24.1723,129300.0
2010-01-04 13:20:00,31.1,31.13,31.08,31.13,187300.0,24.1723,24.1956,24.1567,24.1956,187300.0
2010-01-04 13:30:00,31.13,31.14,31.1,31.11,229000.0,24.1956,24.2034,24.1723,24.18,229000.0
2010-01-04 13:40:00,31.11,31.17,31.1,31.17,154200.0,24.18,24.2267,24.1723,24.2267,154200.0
2010-01-04 13:50:00,31.17,31.17,31.08,31.12,185500.0,24.2267,24.2267,24.1567,24.1878,185500.0
2010-01-04 14:00:00,31.13,31.19,31.12,31.19,168200.0,24.1956,24.2422,24.1878,24.2422,168200.0
2010-01-04 14:10:00,31.19,31.23,31.17,31.23,204400.0,24.2422,24.2733,24.2267,24.2733,204400.0
2010-01-04 14:20:00,31.22,31.26,31.17,31.2,258800.0,24.2655,24.2966,24.2267,24.25,258800.0
2010-01-04 14:30:00,31.19,31.26,31.19,31.25,138500.0,24.2422,24.2966,24.2422,24.2888,138500.0
2010-01-04 14:40:00,31.26,31.28,31.25,31.27,174000.0,24.2966,24.3122,24.2888,24.3044,174000.0
2010-01-04 14:50:00,31.26,31.27,31.23,31.23,131800.0,24.2966,24.3044,24.2733,24.2733,131800.0
2010-01-04 15:00:00,31.24,31.32,31.21,31.32,220200.0,24.2811,24.3433,24.2578,24.3433,220200.0
2010-01-04 15:10:00,31.32,31.34,31.3,31.31,298200.0,24.3433,24.3588,24.3277,24.3355,298200.0
2010-01-04 15:20:00,31.32,31.32,31.28,31.28,158100.0,24.3433,24.3433,24.3122,24.3122,158100.0
2010-01-04 15:30:00,31.29,31.3,31.23,31.24,297300.0,24.3199,24.3277,24.2733,24.2811,297300.0
2010-01-04 15:40:00,31.24,31.25,31.21,31.25,300800.0,24.2811,24.2888,24.2578,24.2888,300800.0
2010-01-04 15:50:00,31.25,31.28,31.22,31.26,636300.0,24.2888,24.3122,24.2655,24.2966,636300.0
2010-01-05 09:30:00,31.26,31.4,31.11,31.13,406200.0,24.2966,24.4054,24.18,24.1956,406200.0
2010-01-05 09:40:00,31.13,31.17,31.03,31.15,366000.0,24.1956,24.2267,24.1179,24.2111,366000.0
2010-01-05 09:50:00,31.15,31.18,31.02,31.02,640100.0,24.2111,24.2344,24.1101,24.1101,640100.0
2010-01-05 10:00:00,31.05,31.12,31.0,31.03,300100.0,24.1334,24.1878,24.0945,24.1179,300100.0
2010-01-05 10:10:00,31.04,31.14,30.99,31.1,367900.0,24.1256,24.2034,24.0868,24.1723,367900.0
2010-01-05 10:20:00,31.09,31.17,31.07,31.15,898500.0,24.1645,24.2267,24.1489,24.2111,898500.0
2010-01-05 10:30:00,31.15,31.17,31.12,31.15,503500.0,24.2111,24.2267,24.1878,24.2111,503500.0
2010-01-05 10:40:00,31.15,31.18,31.12,31.16,789600.0,24.2111,24.2344,24.1878,24.2189,789600.0
2010-01-05 10:50:00,31.15,31.34,31.14,31.34,550400.0,24.2111,24.3588,24.2034,24.3588,550400.0
2010-01-05 11:00:00,31.35,31.47,31.29,31.47,335800.0,24.3666,24.4598,24.3199,24.4598,335800.0
2010-01-05 11:10:00,31.46,31.5,31.4,31.42,422900.0,24.4521,24.4832,24.4054,24.421,422900.0
2010-01-05 11:20:00,31.41,31.55,31.41,31.52,471400.0,24.4132,24.522,24.4132,24.4987,471400.0
2010-01-05 11:30:00,31.53,31.66,31.52,31.6,509700.0,24.5065,24.6075,24.4987,24.5609,509700.0
2010-01-05 11:40:00,31.59,31.6,31.51,31.56,391700.0,24.5531,24.5609,24.4909,24.5298,391700.0
2010-01-05 11:50:00,31.55,31.56,31.5,31.56,191600.0,24.522,24.5298,24.4832,24.5298,191600.0
2010-01-05 12:00:00,31.56,31.59,31.55,31.58,125200.0,24.5298,24.5531,24.522,24.5453,125200.0
2010-01-05 12:10:00,31.59,31.67,31.59,31.67,175700.0,24.5531,24.6153,24.5531,24.6153,175700.0
2010-01-05 12:20:00,31.67,31.72,31.62,31.72,327100.0,24.6153,24.6542,24.5764,24.6542,327100.0
2010-01-05 12:30:00,31.72,31.72,31.67,31.68,259800.0,24.6542,24.6542,24.6153,24.6231,259800.0
2010-01-05 12:40:00,31.68,31.68,31.6,31.62,209600.0,24.6231,24.6231,24.5609,24.5764,209600.0
2010-01-05 12:50:00,31.62,31.64,31.58,31.63,283800.0,24.5764,24.592,24.5453,24.5842,283800.0
2010-01-05 13:00:00,31.64,31.66,31.61,31.64,352500.0,24.592,24.6075,24.5687,24.592,352500.0
2010-01-05 13:10:00,31.63,31.64,31.56,31.58,208300.0,24.5842,24.592,24.5298,24.5453,208300.0
2010-01-05 13:20:00,31.57,31.59,31.46,31.47,190200.0,24.5376,24.5531,24.4521,24.4598,190200.0
2010-01-05 13:30:00,31.47,31.47,31.34,31.41,592700.0,24.4598,24.4598,24.3588,24.4132,592700.0
2010-01-05 13:40:00,31.41,31.48,31.4,31.43,276800.0,24.4132,24.4676,24.4054,24.4288,276800.0
2010-01-05 13:50:00,31.43,31.43,31.35,31.41,227600.0,24.4288,24.4288,24.3666,24.4132,227600.0
2010-01-05 14:00:00,31.4,31.42,31.35,31.35,346900.0,24.4054,24.421,24.3666,24.3666,346900.0
2010-01-05 14:10:00,31.35,31.37,31.28,31.3,402100.0,24.3666,24.3821,24.3122,24.3277,402100.0
2010-01-05 14:20:00,31.29,31.45,31.28,31.45,447100.0,24.3199,24.4443,24.3122,24.4443,447100.0
2010-01-05 14:30:00,31.45,31.51,31.42,31.44,253300.0,24.4443,24.4909,24.421,24.4365,253300.0
2010-01-05 14:40:00,31.45,31.51,31.37,31.51,248200.0,24.4443,24.4909,24.3821,24.4909,248200.0
2010-01-05 14:50:00,31.51,31.59,31.49,31.58,339200.0,24.4909,24.5531,24.4754,24.5453,339200.0
2010-01-05 15:00:00,31.58,31.63,31.57,31.6,491000.0,24.5453,24.5842,24.5376,24.5609,491000.0
2010-01-05 15:10:00,31.6,31.66,31.6,31.66,589100.0,24.5609,24.6075,24.5609,24.6075,589100.0
2010-01-05 15:20:00,31.66,31.82,31.65,31.79,790400.0,24.6075,24.7319,24.5997,24.7086,790400.0
2010-01-05 15:30:00,31.79,31.83,31.73,31.73,528100.0,24.7086,24.7396,24.6619,24.6619,528100.0
2010-01-05 15:40:00,31.74,31.74,31.63,31.65,602100.0,24.6697,24.6697,24.5842,24.5997,602100.0
2010-01-05 15:50:00,31.64,31.68,31.57,31.68,1049500.0,24.592,24.6231,24.5376,24.6231,1049500.0
2010-01-06 09:30:00,31.74,31.86,31.64,31.79,294600.0,24.6697,24.763,24.592,24.7086,294600.0
2010-01-06 09:40:00,31.8,31.82,31.73,31.78,286500.0,24.7163,24.7319,24.6619,24.7008,286500.0
2010-01-06 09:50:00,31.78,31.92,31.74,31.88,421300.0,24.7008,24.8096,24.6697,24.7785,421300.0
2010-01-06 10:00:00,31.89,32.21,31.85,32.19,892000.0,24.7863,25.035,24.7552,25.0195,892000.0
2010-01-06 10:10:00,32.19,32.23,32.11,32.2,484600.0,25.0195,25.0505,24.9573,25.0272,484600.0
2010-01-06 10:20:00,32.2,32.49,32.18,32.48,777400.0,25.0272,25.2526,25.0117,25.2449,777400.0
2010-01-06 10:30:00,32.48,32.48,32.02,32.02,1187600.0,25.2449,25.2449,24.8873,24.8873,1187600.0
2010-01-06 10:40:00,32.03,32.07,31.92,31.96,789400.0,24.8951,24.9262,24.8096,24.8407,789400.0
2010-01-06 10:50:00,31.95,32.13,31.93,32.12,390800.0,24.8329,24.9728,24.8174,24.965,390800.0
2010-01-06 11:00:00,32.13,32.22,32.13,32.19,408300.0,24.9728,25.0428,24.9728,25.0195,408300.0
2010-01-06 11:10:00,32.2,32.24,32.19,32.19,269200.0,25.0272,25.0583,25.0195,25.0195,269200.0
2010-01-06 11:20:00,32.21,32.27,32.19,32.23,308800.0,25.035,25.0816,25.0195,25.0505,308800.0
2010-01-06 11:30:00,32.24,32.36,32.22,32.33,319600.0,25.0583,25.1516,25.0428,25.1283,319600.0
2010-01-06 11:40:00,32.32,32.42,32.27,32.4,516700.0,25.1205,25.1982,25.0816,25.1827,516700.0
2010-01-06 11:50:00,32.4,32.41,32.28,32.28,196700.0,25.1827,25.1904,25.0894,25.0894,196700.0
2010-01-06 12:00:00,32.29,32.31,32.24,32.26,322700.0,25.0972,25.1127,25.0583,25.0739,322700.0
2010-01-06 12:10:00,32.25,32.27,32.18,32.27,279500.0,25.0661,25.0816,25.0117,25.0816,279500.0
2010-01-06 12:20:00,32.26,32.33,32.26,32.28,186200.0,25.0739,25.1283,25.0739,25.0894,186200.0
2010-01-06 12:30:00,32.29,32.3,32.2,32.21,213700.0,25.0972,25.105,25.0272,25.035,213700.0
2010-01-06 12:40:00,32.21,32.22,32.19,32.2,139600.0,25.035,25.0428,25.0195,25.0272,139600.0
2010-01-06 12:50:00,32.21,32.3,32.2,32.29,301100.0,25.035,25.105,25.0272,25.0972,301100.0
2010-01-06 13:00:00,32.3,32.32,32.21,32.23,241400.0,25.105,25.1205,25.035,25.0505,241400.0
2010-01-06 13:10:00,32.23,32.32,32.22,32.3,178500.0,25.0505,25.1205,25.0428,25.105,178500.0
2010-01-06 13:20:00,32.31,32.43,32.31,32.42,183900.0,25.1127,25.206,25.1127,25.1982,183900.0
2010-01-06 13:30:00,32.42,32.42,32.32,32.34,158500.0,25.1982,25.1982,25.1205,25.136,158500.0
2010-01-06 13:40:00,32.35,32.35,32.28,32.28,235700.0,25.1438,25.1438,25.0894,25.0894,235700.0
2010-01-06 13:50:00,32.29,32.31,32.26,32.28,147200.0,25.0972,25.1127,25.0739,25.0894,147200.0
2010-01-06 14:00:00,32.28,32.43,32.28,32.41,290500.0,25.0894,25.206,25.0894,25.1904,290500.0
2010-01-06 14:10:00,32.4,32.47,32.39,32.47,237600.0,25.1827,25.2371,25.1749,25.2371,237600.0
2010-01-06 14:20:00,32.47,32.49,32.43,32.48,234100.0,25.2371,25.2526,25.206,25.2449,234100.0
2010-01-06 14:30:00,32.49,32.55,32.48,32.51,393500.0,25.2526,25.2993,25.2449,25.2682,393500.0
2010-01-06 14:40:00,32.52,32.59,32.43,32.44,334900.0,25.2759,25.3304,25.206,25.2138,334900.0
2010-01-06 14:50:00,32.44,32.51,32.41,32.5,339900.0,25.2138,25.2682,25.1904,25.2604,339900.0
2010-01-06 15:00:00,32.51,32.52,32.5,32.5,201300.0,25.2682,25.2759,25.2604,25.2604,201300.0
2010-01-06 15:10:00,32.51,32.56,32.5,32.5,268500.0,25.2682,25.307,25.2604,25.2604,268500.0
2010-01-06 15:20:00,32.5,32.54,32.5,32.51,314100.0,25.2604,25.2915,25.2604,25.2682,314100.0
2010-01-06 15:30:00,32.51,32.56,32.5,32.55,280200.0,25.2682,25.307,25.2604,25.2993,280200.0
2010-01-06 15:40:00,32.56,32.56,32.38,32.41,494300.0,25.307,25.307,25.1671,25.1904,494300.0
2010-01-06 15:50:00,32.4,32.44,32.39,32.42,742700.0,25.1827,25.2138,25.1749,25.1982,742700.0
2010-01-07 09:30:00,32.31,32.37,32.11,32.36,455200.0,25.1127,25.1594,24.9573,25.1516,455200.0
2010-01-07 09:40:00,32.36,32.47,32.18,32.25,416200.0,25.1516,25.2371,25.0117,25.0661,416200.0
2010-01-07 09:50:00,32.25,32.26,31.92,31.98,428200.0,25.0661,25.0739,24.8096,24.8562,428200.0
2010-01-07 10:00:00,31.98,32.13,31.96,32.12,270300.0,24.8562,24.9728,24.8407,24.965,270300.0
2010-01-07 10:10:00,32.12,32.15,32.02,32.06,418300.0,24.965,24.9884,24.8873,24.9184,418300.0
2010-01-07 10:20:00,32.06,32.11,32.02,32.05,216100.0,24.9184,24.9573,24.8873,24.9106,216100.0
2010-01-07 10:30:00,32.06,32.13,31.97,32.06,342300.0,24.9184,24.9728,24.8485,24.9184,342300.0
2010-01-07 10:40:00,32.05,32.27,32.04,32.15,392500.0,24.9106,25.0816,24.9029,24.9884,392500.0
2010-01-07 10:50:00,32.16,32.25,32.05,32.21,399100.0,24.9961,25.0661,24.9106,25.035,399100.0
2010-01-07 11:00:00,32.21,32.34,32.19,32.3,327700.0,25.035,25.136,25.0195,25.105,327700.0
2010-01-07 11:10:00,32.3,32.33,32.27,32.3,182300.0,25.105,25.1283,25.0816,25.105,182300.0
2010-01-07 11:20:00,32.3,32.34,32.27,32.31,260200.0,25.105,25.136,25.0816,25.1127,260200.0
2010-01-07 11:30:00,32.32,32.4,32.26,32.35,343900.0,25.1205,25.1827,25.0739,25.1438,343900.0
2010-01-07 11:40:00,32.35,32.37,32.31,32.31,226200.0,25.1438,25.1594,25.1127,25.1127,226200.0
2010-01-07 11:50:00,32.32,32.35,32.29,32.29,133900.0,25.1205,25.1438,25.0972,25.0972,133900.0
2010-01-07 12:00:00,32.3,32.33,32.28,32.31,90600.0,25.105,25.1283,25.0894,25.1127,90600.0
2010-01-07 12:10:00,32.3,32.38,32.29,32.35,117900.0,25.105,25.1671,25.0972,25.1438,117900.0
2010-01-07 12:20:00,32.34,32.35,32.2,32.29,187400.0,25.136,25.1438,25.0272,25.0972,187400.0
2010-01-07 12:30:00,32.29,32.38,32.23,32.23,132200.0,25.0972,25.1671,25.0505,25.0505,132200.0
2010-01-07 12:40:00,32.23,32.26,32.21,32.24,144800.0,25.0505,25.0739,25.035,25.0583,144800.0
2010-01-07 12:50:00,32.24,32.3,32.2,32.22,195900.0,25.0583,25.105,25.0272,25.0428,195900.0
2010-01-07 13:00:00,32.21,32.21,32.14,32.19,92900.0,25.035,25.035,24.9806,25.0195,92900.0
2010-01-07 13:10:00,32.19,32.29,32.18,32.24,147500.0,25.0195,25.0972,25.0117,25.0583,147500.0
2010-01-07 13:20:00,32.24,32.34,32.22,32.31,158400.0,25.0583,25.136,25.0428,25.1127,158400.0
2010-01-07 13:30:00,32.31,32.33,32.3,32.31,59000.0,25.1127,25.1283,25.105,25.1127,59000.0
2010-01-07 13:40:00,32.3,32.31,32.24,32.24,87800.0,25.105,25.1127,25.0583,25.0583,87800.0
2010-01-07 13:50:00,32.25,32.28,32.23,32.24,94900.0,25.0661,25.0894,25.0505,25.0583,94900.0
2010-01-07 14:00:00,32.24,32.29,32.21,32.27,99500.0,25.0583,25.0972,25.035,25.0816,99500.0
2010-01-07 14:10:00,32.27,32.28,32.21,32.24,113200.0,25.0816,25.0894,25.035,25.0583,113200.0
2010-01-07 14:20:00,32.24,32.28,32.21,32.22,106400.0,25.0583,25.0894,25.035,25.0428,106400.0
2010-01-07 14:30:00,32.22,32.37,32.22,32.35,116100.0,25.0428,25.1594,25.0428,25.1438,116100.0
2010-01-07 14:40:00,32.35,32.38,32.3,32.35,126200.0,25.1438,25.1671,25.105,25.1438,126200.0
2010-01-07 14:50:00,32.35,32.38,32.32,32.38,71000.0,25.1438,25.1671,25.1205,25.1671,71000.0
2010-01-07 15:00:00,32.38,32.38,32.24,32.27,242500.0,25.1671,25.1671,25.0583,25.0816,242500.0
2010-01-07 15:10:00,32.27,32.33,32.25,32.29,128300.0,25.0816,25.1283,25.0661,25.0972,128300.0
2010-01-07 15:20:00,32.28,32.39,32.28,32.35,210700.0,25.0894,25.1749,25.0894,25.1438,210700.0
2010-01-07 15:30:00,32.36,32.44,32.35,32.39,224100.0,25.1516,25.2138,25.1438,25.1749,224100.0
2010-01-07 15:40:00,32.38,32.52,32.38,32.44,265300.0,25.1671,25.2759,25.1671,25.2138,265300.0
2010-01-07 15:50:00,32.44,32.51,32.41,32.47,542000.0,25.2138,25.2682,25.1904,25.2371,542000.0
2010-01-08 09:30:00,32.95,33.49,32.49,33.31,1488800.0,25.6102,26.0299,25.2526,25.89,1488800.0
2010-01-08 09:40:00,33.31,33.4,33.22,33.38,1448600.0,25.89,25.9599,25.82,25.9444,1448600.0
2010-01-08 09:50:00,33.38,33.81,33.38,33.71,1393700.0,25.9444,26.2786,25.9444,26.2009,1393700.0
2010-01-08 10:00:00,33.71,33.74,33.35,33.39,1120500.0,26.2009,26.2242,25.9211,25.9521,1120500.0
2010-01-08 10:10:00,33.39,33.48,33.33,33.42,933800.0,25.9521,26.0221,25.9055,25.9755,933800.0
2010-01-08 10:20:00,33.42,33.43,33.33,33.36,757000.0,25.9755,25.9832,25.9055,25.9288,757000.0
2010-01-08 10:30:00,33.37,33.4,33.35,33.39,528900.0,25.9366,25.9599,25.9211,25.9521,528900.0
2010-01-08 10:40:00,33.39,33.43,33.34,33.37,836000.0,25.9521,25.9832,25.9133,25.9366,836000.0
2010-01-08 10:50:00,33.37,33.46,33.36,33.44,893500.0,25.9366,26.0066,25.9288,25.991,893500.0
2010-01-08 11:00:00,33.43,33.47,33.37,33.4,571400.0,25.9832,26.0143,25.9366,25.9599,571400.0
2010-01-08 11:10:00,33.39,33.52,33.38,33.5,675900.0,25.9521,26.0532,25.9444,26.0376,675900.0
2010-01-08 11:20:00,33.5,33.64,33.49,33.56,470100.0,26.0376,26.1465,26.0299,26.0843,470100.0
2010-01-08 11:30:00,33.57,33.67,33.55,33.62,456000.0,26.0921,26.1698,26.0765,26.1309,456000.0
2010-01-08 11:40:00,33.63,33.9,33.63,33.9,538800.0,26.1387,26.3485,26.1387,26.3485,538800.0
2010-01-08 11:50:00,33.9,33.96,33.83,33.86,496600.0,26.3485,26.3952,26.2941,26.3175,496600.0
2010-01-08 12:00:00,33.86,34.04,33.86,33.87,495800.0,26.3175,26.4574,26.3175,26.3252,495800.0
2010-01-08 12:10:00,33.87,33.87,33.76,33.8,278000.0,26.3252,26.3252,26.2397,26.2708,278000.0
2010-01-08 12:20:00,33.79,33.83,33.78,33.8,341800.0,26.263,26.2941,26.2553,26.2708,341800.0
2010-01-08 12:30:00,33.79,33.85,33.77,33.79,336100.0,26.263,26.3097,26.2475,26.263,336100.0
2010-01-08 12:40:00,33.8,33.82,33.75,33.78,408500.0,26.2708,26.2864,26.232,26.2553,408500.0
2010-01-08 12:50:00,33.78,33.8,33.68,33.74,813500.0,26.2553,26.2708,26.1775,26.2242,813500.0
2010-01-08 13:00:00,33.74,33.75,33.66,33.74,338500.0,26.2242,26.232,26.162,26.2242,338500.0
2010-01-08 13:10:00,33.73,33.75,33.64,33.7,570600.0,26.2164,26.232,26.1465,26.1931,570600.0
2010-01-08 13:20:00,33.7,33.75,33.66,33.74,225800.0,26.1931,26.232,26.162,26.2242,225800.0
2010-01-08 13:30:00,33.74,33.98,33.74,33.9,445200.0,26.2242,26.4107,26.2242,26.3485,445200.0
2010-01-08 13:40:00,33.9,33.96,33.87,33.87,268300.0,26.3485,26.3952,26.3252,26.3252,268300.0
2010-01-08 13:50:00,33.88,33.89,33.76,33.79,352200.0,26.333,26.3408,26.2397,26.263,352200.0
2010-01-08 14:00:00,33.79,33.81,33.71,33.78,295700.0,26.263,26.2786,26.2009,26.2553,295700.0
2010-01-08 14:10:00,33.78,33.89,33.78,33.79,202800.0,26.2553,26.3408,26.2553,26.263,202800.0
2010-01-08 14:20:00,33.79,33.92,33.79,33.92,163900.0,26.263,26.3641,26.263,26.3641,163900.0
2010-01-08 14:30:00,33.92,33.93,33.82,33.89,135000.0,26.3641,26.3719,26.2864,26.3408,135000.0
2010-01-08 14:40:00,33.89,33.97,33.87,33.95,215100.0,26.3408,26.4029,26.3252,26.3874,215100.0
2010-01-08 14:50:00,33.96,34.03,33.95,33.99,372800.0,26.3952,26.4496,26.3874,26.4185,372800.0
2010-01-08 15:00:00,33.99,34.01,33.92,34.0,264000.0,26.4185,26.434,26.3641,26.4263,264000.0
2010-01-08 15:10:00,34.01,34.03,33.9,33.93,566200.0,26.434,26.4496,26.3485,26.3719,566200.0
2010-01-08 15:20:00,33.94,33.96,33.88,33.96,279300.0,26.3796,26.3952,26.333,26.3952,279300.0
2010-01-08 15:30:00,33.96,34.01,33.87,34.0,456500.0,26.3952,26.434,26.3252,26.4263,456500.0
2010-01-08 15:40:00,34.0,34.08,33.99,34.08,550300.0,26.4263,26.4884,26.4185,26.4884,550300.0
2010-01-08 15:50:00,34.08,34.14,34.04,34.11,1039700.0,26.4884,26.5351,26.4574,26.5118,1039700.0
2010-01-11 09:30:00,34.71,34.87,34.39,34.49,1169200.0,26.9781,27.1025,26.7294,26.8071,1169200.0
2010-01-11 09:40:00,34.47,34.81,34.33,34.78,870000.0,26.7916,27.0558,26.6828,27.0325,870000.0
2010-01-11 09:50:00,34.78,34.78,34.63,34.67,658500.0,27.0325,27.0325,26.9159,26.947,658500.0
2010-01-11 10:00:00,34.67,34.76,34.47,34.47,748400.0,26.947,27.017,26.7916,26.7916,748400.0
2010-01-11 10:10:00,34.47,34.47,34.3,34.41,610200.0,26.7916,26.7916,26.6594,26.7449,610200.0
2010-01-11 10:20:00,34.4,34.45,34.13,34.17,830700.0,26.7372,26.776,26.5273,26.5584,830700.0
2010-01-11 10:30:00,34.17,34.22,34.07,34.08,617700.0,26.5584,26.5973,26.4807,26.4884,617700.0
2010-01-11 10:40:00,34.09,34.26,33.96,34.06,556200.0,26.4962,26.6283,26.3952,26.4729,556200.0
2010-01-11 10:50:00,34.06,34.17,34.04,34.15,473500.0,26.4729,26.5584,26.4574,26.5429,473500.0
2010-01-11 11:00:00,34.14,34.14,34.0,34.05,488600.0,26.5351,26.5351,26.4263,26.4651,488600.0
2010-01-11 11:10:00,34.05,34.08,33.76,33.84,580400.0,26.4651,26.4884,26.2397,26.3019,580400.0
2010-01-11 11:20:00,33.85,33.93,33.82,33.88,497300.0,26.3097,26.3719,26.2864,26.333,497300.0
2010-01-11 11:30:00,33.88,33.95,33.85,33.9,325400.0,26.333,26.3874,26.3097,26.3485,325400.0
2010-01-11 11:40:00,33.91,33.94,33.83,33.84,232100.0,26.3563,26.3796,26.2941,26.3019,232100.0
2010-01-11 11:50:00,33.84,33.86,33.77,33.79,288000.0,26.3019,26.3175,26.2475,26.263,288000.0
2010-01-11 12:00:00,33.8,33.83,33.72,33.77,203800.0,26.2708,26.2941,26.2086,26.2475,203800.0
2010-01-11 12:10:00,33.77,33.78,33.68,33.7,168300.0,26.2475,26.2553,26.1775,26.1931,168300.0
2010-01-11 12:20:00,33.7,33.71,33.58,33.59,223600.0,26.1931,26.2009,26.0998,26.1076,223600.0
2010-01-11 12:30:00,33.59,33.64,33.58,33.6,137100.0,26.1076,26.1465,26.0998,26.1154,137100.0
2010-01-11 12:40:00,33.6,33.63,33.48,33.5,429300.0,26.1154,26.1387,26.0221,26.0376,429300.0
2010-01-11 12:50:00,33.5,33.5,33.38,33.5,344100.0,26.0376,26.0376,25.9444,26.0376,344100.0
2010-01-11 13:00:00,33.49,33.51,33.46,33.51,191600.0,26.0299,26.0454,26.0066,26.0454,191600.0
2010-01-11 13:10:00,33.51,33.55,33.49,33.53,202100.0,26.0454,26.0765,26.0299,26.061,202100.0
2010-01-11 13:20:00,33.54,33.58,33.5,33.55,258300.0,26.0687,26.0998,26.0376,26.0765,258300.0
2010-01-11 13:30:00,33.55,33.64,33.54,33.64,157600.0,26.0765,26.1465,26.0687,26.1465,157600.0
2010-01-11 13:40:00,33.63,33.7,33.55,33.69,218100.0,26.1387,26.1931,26.0765,26.1853,218100.0
2010-01-11 13:50:00,33.69,33.69,33.64,33.64,132100.0,26.1853,26.1853,26.1465,26.1465,132100.0
2010-01-11 14:00:00,33.65,33.65,33.51,33.53,266800.0,26.1542,26.1542,26.0454,26.061,266800.0
2010-01-11 14:10:00,33.53,33.7,33.53,33.61,212800.0,26.061,26.1931,26.061,26.1231,212800.0
2010-01-11 14:20:00,33.6,33.72,33.6,33.68,340100.0,26.1154,26.2086,26.1154,26.1775,340100.0
2010-01-11 14:30:00,33.68,33.7,33.63,33.66,203500.0,26.1775,26.1931,26.1387,26.162,203500.0
2010-01-11 14:40:00,33.67,33.69,33.63,33.67,143900.0,26.1698,26.1853,26.1387,26.1698,143900.0
2010-01-11 14:50:00,33.66,33.71,33.66,33.68,257400.0,26.162,26.2009,26.162,26.1775,257400.0
2010-01-11 15:00:00,33.68,33.82,33.67,33.77,434800.0,26.1775,26.2864,26.1698,26.2475,434800.0
2010-01-11 15:10:00,33.78,33.84,33.74,33.83,436300.0,26.2553,26.3019,26.2242,26.2941,436300.0
2010-01-11 15:20:00,33.83,33.9,33.8,33.81,418700.0,26.2941,26.3485,26.2708,26.2786,418700.0
2010-01-11 15:30:00,33.81,33.83,33.73,33.76,285900.0,26.2786,26.2941,26.2164,26.2397,285900.0
2010-01-11 15:40:00,33.76,33.81,33.69,33.74,315700.0,26.2397,26.2786,26.1853,26.2242,315700.0
2010-01-11 15:50:00,33.74,33.81,33.69,33.77,564200.0,26.2242,26.2786,26.1853,26.2475,564200.0
2010-01-12 09:30:00,33.17,33.3,32.86,33.09,959700.0,25.7812,25.8822,25.5402,25.719,959700.0
2010-01-12 09:40:00,33.1,33.4,33.02,33.4,777400.0,25.7267,25.9599,25.6646,25.9599,777400.0
2010-01-12 09:50:00,33.39,33.49,33.25,33.27,1145900.0,25.9521,26.0299,25.8433,25.8589,1145900.0
2010-01-12 10:00:00,33.27,33.44,33.27,33.31,487100.0,25.8589,25.991,25.8589,25.89,487100.0
2010-01-12 10:10:00,33.32,33.45,33.2,33.26,345500.0,25.8977,25.9988,25.8045,25.8511,345500.0
2010-01-12 10:20:00,33.26,33.36,33.21,33.33,240200.0,25.8511,25.9288,25.8122,25.9055,240200.0
2010-01-12 10:30:00,33.33,33.34,33.2,33.25,255800.0,25.9055,25.9133,25.8045,25.8433,255800.0
2010-01-12 10:40:00,33.25,33.28,33.14,33.2,530700.0,25.8433,25.8667,25.7578,25.8045,530700.0
2010-01-12 10:50:00,33.21,33.38,33.17,33.33,276800.0,25.8122,25.9444,25.7812,25.9055,276800.0
2010-01-12 11:00:00,33.32,33.5,33.3,33.49,268700.0,25.8977,26.0376,25.8822,26.0299,268700.0
2010-01-12 11:10:00,33.49,33.52,33.41,33.5,250200.0,26.0299,26.0532,25.9677,26.0376,250200.0
2010-01-12 11:20:00,33.49,33.6,33.48,33.56,174700.0,26.0299,26.1154,26.0221,26.0843,174700.0
2010-01-12 11:30:00,33.56,33.73,33.56,33.62,447600.0,26.0843,26.2164,26.0843,26.1309,447600.0
2010-01-12 11:40:00,33.62,33.62,33.36,33.37,265000.0,26.1309,26.1309,25.9288,25.9366,265000.0
2010-01-12 11:50:00,33.37,33.38,33.31,33.31,248000.0,25.9366,25.9444,25.89,25.89,248000.0
2010-01-12 12:00:00,33.31,33.41,33.31,33.37,349600.0,25.89,25.9677,25.89,25.9366,349600.0
2010-01-12 12:10:00,33.36,33.4,33.34,33.35,138200.0,25.9288,25.9599,25.9133,25.9211,138200.0
2010-01-12 12:20:00,33.35,33.36,33.22,33.25,414700.0,25.9211,25.9288,25.82,25.8433,414700.0
2010-01-12 12:30:00,33.24,33.36,33.2,33.36,236700.0,25.8356,25.9288,25.8045,25.9288,236700.0
2010-01-12 12:40:00,33.36,33.4,33.29,33.3,353800.0,25.9288,25.9599,25.8744,25.8822,353800.0
2010-01-12 12:50:00,33.31,33.35,33.23,33.28,241900.0,25.89,25.9211,25.8278,25.8667,241900.0
2010-01-12 13:00:00,33.28,33.36,33.27,33.35,209900.0,25.8667,25.9288,25.8589,25.9211,209900.0
2010-01-12 13:10:00,33.34,33.38,33.27,33.27,224800.0,25.9133,25.9444,25.8589,25.8589,224800.0
2010-01-12 13:20:00,33.27,33.29,33.19,33.28,212700.0,25.8589,25.8744,25.7967,25.8667,212700.0
2010-01-12 13:30:00,33.28,33.41,33.27,33.4,382100.0,25.8667,25.9677,25.8589,25.9599,382100.0
2010-01-12 13:40:00,33.4,33.51,33.4,33.48,333000.0,25.9599,26.0454,25.9599,26.0221,333000.0
2010-01-12 13:50:00,33.48,33.55,33.44,33.55,326400.0,26.0221,26.0765,25.991,26.0765,326400.0
2010-01-12 14:00:00,33.54,33.55,33.47,33.5,296500.0,26.0687,26.0765,26.0143,26.0376,296500.0
2010-01-12 14:10:00,33.5,33.57,33.47,33.56,305000.0,26.0376,26.0921,26.0143,26.0843,305000.0
2010-01-12 14:20:00,33.56,33.57,33.44,33.47,242400.0,26.0843,26.0921,25.991,26.0143,242400.0
2010-01-12 14:30:00,33.48,33.52,33.42,33.42,151000.0,26.0221,26.0532,25.9755,25.9755,151000.0
2010-01-12 14:40:00,33.43,33.49,33.33,33.49,200500.0,25.9832,26.0299,25.9055,26.0299,200500.0
2010-01-12 14:50:00,33.48,33.53,33.47,33.51,194200.0,26.0221,26.061,26.0143,26.0454,194200.0
2010-01-12 15:00:00,33.5,33.53,33.46,33.49,205200.0,26.0376,26.061,26.0066,26.0299,205200.0
2010-01-12 15:10:00,33.48,33.54,33.4,33.41,243900.0,26.0221,26.0687,25.9599,25.9677,243900.0
2010-01-12 15:20:00,33.42,33.42,33.32,33.42,350100.0,25.9755,25.9755,25.8977,25.9755,350100.0
2010-01-12 15:30:00,33.42,33.44,33.21,33.21,969200.0,25.9755,25.991,25.8122,25.8122,969200.0
2010-01-12 15:40:00,33.22,33.26,33.18,33.18,581300.0,25.82,25.8511,25.7889,25.7889,581300.0
2010-01-12 15:50:00,33.19,33.35,33.18,33.32,1262600.0,25.7967,25.9211,25.7889,25.8977,1262600.0
2010-01-13 09:30:00,33.35,33.57,33.23,33.43,510000.0,25.9211,26.0921,25.8278,25.9832,510000.0
2010-01-13 09:40:00,33.44,33.78,33.29,33.6,615100.0,25.991,26.2553,25.8744,26.1154,615100.0
2010-01-13 09:50:00,33.58,33.62,33.44,33.44,336700.0,26.0998,26.1309,25.991,25.991,336700.0
2010-01-13 10:00:00,33.44,33.5,33.2,33.24,455500.0,25.991,26.0376,25.8045,25.8356,455500.0
2010-01-13 10:10:00,33.24,33.44,33.2,33.43,620500.0,25.8356,25.991,25.8045,25.9832,620500.0
2010-01-13 10:20:00,33.43,33.47,33.35,33.45,313100.0,25.9832,26.0143,25.9211,25.9988,313100.0
2010-01-13 10:30:00,33.42,33.57,33.17,33.47,812800.0,25.9755,26.0921,25.7812,26.0143,812800.0
2010-01-13 10:40:00,33.47,33.66,33.45,33.51,579000.0,26.0143,26.162,25.9988,26.0454,579000.0
2010-01-13 10:50:00,33.5,33.65,33.47,33.6,340700.0,26.0376,26.1542,26.0143,26.1154,340700.0
2010-01-13 11:00:00,33.6,33.64,33.45,33.46,536400.0,26.1154,26.1465,25.9988,26.0066,536400.0
2010-01-13 11:10:00,33.45,33.48,33.36,33.48,317500.0,25.9988,26.0221,25.9288,26.0221,317500.0
2010-01-13 11:20:00,33.48,33.72,33.47,33.72,195900.0,26.0221,26.2086,26.0143,26.2086,195900.0
2010-01-13 11:30:00,33.72,33.88,33.71,33.85,354400.0,26.2086,26.333,26.2009,26.3097,354400.0
2010-01-13 11:40:00,33.86,33.94,33.77,33.78,343000.0,26.3175,26.3796,26.2475,26.2553,343000.0
2010-01-13 11:50:00,33.78,33.85,33.75,33.8,266200.0,26.2553,26.3097,26.232,26.2708,266200.0
2010-01-13 12:00:00,33.81,33.93,33.8,33.81,376200.0,26.2786,26.3719,26.2708,26.2786,376200.0
2010-01-13 12:10:00,33.81,33.84,33.72,33.82,299000.0,26.2786,26.3019,26.2086,26.2864,299000.0
2010-01-13 12:20:00,33.83,33.86,33.73,33.82,180700.0,26.2941,26.3175,26.2164,26.2864,180700.0
2010-01-13 12:30:00,33.82,34.03,33.78,34.0,327800.0,26.2864,26.4496,26.2553,26.4263,327800.0
2010-01-13 12:40:00,34.0,34.08,34.0,34.05,220900.0,26.4263,26.4884,26.4263,26.4651,220900.0
2010-01-13 12:50:00,34.05,34.16,33.96,33.96,390200.0,26.4651,26.5506,26.3952,26.3952,390200.0
2010-01-13 13:00:00,33.96,34.05,33.93,33.99,190100.0,26.3952,26.4651,26.3719,26.4185,190100.0
2010-01-13 13:10:00,33.99,34.07,33.98,34.04,187100.0,26.4185,26.4807,26.4107,26.4574,187100.0
2010-01-13 13:20:00,34.05,34.06,33.89,33.97,265200.0,26.4651,26.4729,26.3408,26.4029,265200.0
2010-01-13 13:30:00,33.97,34.0,33.9,33.97,235600.0,26.4029,26.4263,26.3485,26.4029,235600.0
2010-01-13 13:40:00,33.97,34.02,33.9,33.91,156600.0,26.4029,26.4418,26.3485,26.3563,156600.0
2010-01-13 13:50:00,33.91,33.93,33.78,33.84,351800.0,26.3563,26.3719,26.2553,26.3019,351800.0
2010-01-13 14:00:00,33.84,33.94,33.79,33.82,327100.0,26.3019,26.3796,26.263,26.2864,327100.0
2010-01-13 14:10:00,33.81,33.89,33.76,33.8,137600.0,26.2786,26.3408,26.2397,26.2708,137600.0
2010-01-13 14:20:00,33.8,33.97,33.8,33.95,181500.0,26.2708,26.4029,26.2708,26.3874,181500.0
2010-01-13 14:30:00,33.95,34.03,33.94,34.01,164500.0,26.3874,26.4496,26.3796,26.434,164500.0
2010-01-13 14:40:00,34.0,34.06,33.96,34.05,204600.0,26.4263,26.4729,26.3952,26.4651,204600.0
2010-01-13 14:50:00,34.05,34.06,33.99,34.05,170900.0,26.4651,26.4729,26.4185,26.4651,170900.0
2010-01-13 15:00:00,34.06,34.06,33.97,33.98,207300.0,26.4729,26.4729,26.4029,26.4107,207300.0
2010-01-13 15:10:00,33.98,34.12,33.97,34.1,239100.0,26.4107,26.5195,26.4029,26.504,239100.0
2010-01-13 15:20:00,34.09,34.16,34.08,34.14,257800.0,26.4962,26.5506,26.4884,26.5351,257800.0
2010-01-13 15:30:00,34.14,34.2,34.07,34.11,276800.0,26.5351,26.5817,26.4807,26.5118,276800.0
2010-01-13 15:40:00,34.12,34.21,34.11,34.2,493200.0,26.5195,26.5895,26.5118,26.5817,493200.0
2010-01-13 15:50:00,34.2,34.2,34.04,34.07,887300.0,26.5817,26.5817,26.4574,26.4807,887300.0
2010-01-14 09:30:00,34.08,34.5,34.06,34.35,556100.0,26.4884,26.8149,26.4729,26.6983,556100.0
2010-01-14 09:40:00,34.35,34.49,34.27,34.49,516800.0,26.6983,26.8071,26.6361,26.8071,516800.0
2010-01-14 09:50:00,34.48,34.62,34.46,34.59,439100.0,26.7993,26.9082,26.7838,26.8848,439100.0
2010-01-14 10:00:00,34.59,34.64,34.53,34.55,467300.0,26.8848,26.9237,26.8382,26.8538,467300.0
2010-01-14 10:10:00,34.54,34.55,34.25,34.31,613200.0,26.846,26.8538,26.6206,26.6672,613200.0
2010-01-14 10:20:00,34.31,34.43,34.25,34.27,249300.0,26.6672,26.7605,26.6206,26.6361,249300.0
2010-01-14 10:30:00,34.27,34.36,34.21,34.35,354900.0,26.6361,26.7061,26.5895,26.6983,354900.0
2010-01-14 10:40:00,34.36,34.46,34.24,34.32,488700.0,26.7061,26.7838,26.6128,26.675,488700.0
2010-01-14 10:50:00,34.32,34.39,34.3,34.37,501800.0,26.675,26.7294,26.6594,26.7138,501800.0
2010-01-14 11:00:00,34.36,34.38,34.05,34.1,644700.0,26.7061,26.7216,26.4651,26.504,644700.0
2010-01-14 11:10:00,34.1,34.3,34.05,34.22,250000.0,26.504,26.6594,26.4651,26.5973,250000.0
2010-01-14 11:20:00,34.25,34.37,34.2,34.36,152800.0,26.6206,26.7138,26.5817,26.7061,152800.0
2010-01-14 11:30:00,34.35,34.42,34.31,34.35,153000.0,26.6983,26.7527,26.6672,26.6983,153000.0
2010-01-14 11:40:00,34.35,34.35,34.27,34.32,198100.0,26.6983,26.6983,26.6361,26.675,198100.0
2010-01-14 11:50:00,34.32,34.38,34.25,34.26,188000.0,26.675,26.7216,26.6206,26.6283,188000.0
2010-01-14 12:00:00,34.27,34.27,34.22,34.22,284700.0,26.6361,26.6361,26.5973,26.5973,284700.0
2010-01-14 12:10:00,34.22,34.23,34.07,34.07,297300.0,26.5973,26.605,26.4807,26.4807,297300.0
2010-01-14 12:20:00,34.08,34.08,33.94,33.99,266800.0,26.4884,26.4884,26.3796,26.4185,266800.0
2010-01-14 12:30:00,34.0,34.06,33.99,34.01,193300.0,26.4263,26.4729,26.4185,26.434,193300.0
2010-01-14 12:40:00,34.01,34.01,33.88,33.89,137400.0,26.434,26.434,26.333,26.3408,137400.0
2010-01-14 12:50:00,33.9,33.95,33.84,33.94,135900.0,26.3485,26.3874,26.3019,26.3796,135900.0
2010-01-14 13:00:00,33.95,33.95,33.85,33.88,152100.0,26.3874,26.3874,26.3097,26.333,152100.0
2010-01-14 13:10:00,33.89,33.9,33.74,33.75,218500.0,26.3408,26.3485,26.2242,26.232,218500.0
2010-01-14 13:20:00,33.75,33.78,33.7,33.78,216700.0,26.232,26.2553,26.1931,26.2553,216700.0
2010-01-14 13:30:00,33.78,33.88,33.77,33.86,136800.0,26.2553,26.333,26.2475,26.3175,136800.0
2010-01-14 13:40:00,33.86,33.96,33.84,33.93,177900.0,26.3175,26.3952,26.3019,26.3719,177900.0
2010-01-14 13:50:00,33.93,34.04,33.93,34.03,150300.0,26.3719,26.4574,26.3719,26.4496,150300.0
2010-01-14 14:00:00,34.04,34.05,33.99,34.0,286300.0,26.4574,26.4651,26.4185,26.4263,286300.0
2010-01-14 14:10:00,33.99,34.04,33.96,33.99,105700.0,26.4185,26.4574,26.3952,26.4185,105700.0
2010-01-14 14:20:00,33.99,34.03,33.98,34.01,92400.0,26.4185,26.4496,26.4107,26.434,92400.0
2010-01-14 14:30:00,34.01,34.09,33.98,34.09,145000.0,26.434,26.4962,26.4107,26.4962,145000.0
2010-01-14 14:40:00,34.08,34.21,34.08,34.19,288100.0,26.4884,26.5895,26.4884,26.5739,288100.0
2010-01-14 14:50:00,34.2,34.31,34.16,34.29,192600.0,26.5817,26.6672,26.5506,26.6517,192600.0
2010-01-14 15:00:00,34.28,34.37,34.27,34.33,392100.0,26.6439,26.7138,26.6361,26.6828,392100.0
2010-01-14 15:10:00,34.34,34.44,34.33,34.44,277100.0,26.6905,26.7683,26.6828,26.7683,277100.0
2010-01-14 15:20:00,34.44,34.44,34.24,34.31,327400.0,26.7683,26.7683,26.6128,26.6672,327400.0
2010-01-14 15:30:00,34.31,34.33,34.25,34.29,340600.0,26.6672,26.6828,26.6206,26.6517,340600.0
2010-01-14 15:40:00,34.3,34.41,34.29,34.33,412100.0,26.6594,26.7449,26.6517,26.6828,412100.0
2010-01-14 15:50:00,34.32,34.33,34.21,34.3,667400.0,26.675,26.6828,26.5895,26.6594,667400.0
2010-01-15 09:30:00,34.19,34.29,33.97,34.07,1501700.0,26.5739,26.6517,26.4029,26.4807,1501700.0
2010-01-15 09:40:00,34.07,34.13,33.76,33.88,452800.0,26.4807,26.5273,26.2397,26.333,452800.0
2010-01-15 09:50:00,33.88,33.98,33.68,33.72,575200.0,26.333,26.4107,26.1775,26.2086,575200.0
2010-01-15 10:00:00,33.71,33.81,33.47,33.55,776300.0,26.2009,26.2786,26.0143,26.0765,776300.0
2010-01-15 10:10:00,33.55,33.82,33.54,33.8,393100.0,26.0765,26.2864,26.0687,26.2708,393100.0
2010-01-15 10:20:00,33.81,33.87,33.64,33.76,251600.0,26.2786,26.3252,26.1465,26.2397,251600.0
2010-01-15 10:30:00,33.77,33.81,33.68,33.69,175400.0,26.2475,26.2786,26.1775,26.1853,175400.0
2010-01-15 10:40:00,33.7,33.87,33.6,33.86,205100.0,26.1931,26.3252,26.1154,26.3175,205100.0
2010-01-15 10:50:00,33.86,33.88,33.67,33.75,172900.0,26.3175,26.333,26.1698,26.232,172900.0
2010-01-15 11:00:00,33.75,33.76,33.66,33.67,167100.0,26.232,26.2397,26.162,26.1698,167100.0
2010-01-15 11:10:00,33.66,33.71,33.62,33.69,261600.0,26.162,26.2009,26.1309,26.1853,261600.0
2010-01-15 11:20:00,33.69,33.74,33.63,33.63,129100.0,26.1853,26.2242,26.1387,26.1387,129100.0
2010-01-15 11:30:00,33.63,33.67,33.56,33.66,187700.0,26.1387,26.1698,26.0843,26.162,187700.0
2010-01-15 11:40:00,33.66,33.76,33.65,33.76,128600.0,26.162,26.2397,26.1542,26.2397,128600.0
2010-01-15 11:50:00,33.77,33.8,33.69,33.7,135600.0,26.2475,26.2708,26.1853,26.1931,135600.0
2010-01-15 12:00:00,33.71,33.77,33.66,33.77,218600.0,26.2009,26.2475,26.162,26.2475,218600.0
2010-01-15 12:10:00,33.77,33.87,33.76,33.85,136500.0,26.2475,26.3252,26.2397,26.3097,136500.0
2010-01-15 12:20:00,33.85,33.86,33.66,33.67,200500.0,26.3097,26.3175,26.162,26.1698,200500.0
2010-01-15 12:30:00,33.67,33.78,33.66,33.66,156400.0,26.1698,26.2553,26.162,26.162,156400.0
2010-01-15 12:40:00,33.66,33.69,33.52,33.63,303900.0,26.162,26.1853,26.0532,26.1387,303900.0
2010-01-15 12:50:00,33.62,33.68,33.61,33.61,446700.0,26.1309,26.1775,26.1231,26.1231,446700.0
2010-01-15 13:00:00,33.61,33.72,33.59,33.72,155700.0,26.1231,26.2086,26.1076,26.2086,155700.0
2010-01-15 13:10:00,33.72,33.77,33.7,33.72,117700.0,26.2086,26.2475,26.1931,26.2086,117700.0
2010-01-15 13:20:00,33.71,33.79,33.68,33.77,162700.0,26.2009,26.263,26.1775,26.2475,162700.0
2010-01-15 13:30:00,33.77,33.8,33.72,33.75,150800.0,26.2475,26.2708,26.2086,26.232,150800.0
2010-01-15 13:40:00,33.74,33.83,33.7,33.83,128100.0,26.2242,26.2941,26.1931,26.2941,128100.0
2010-01-15 13:50:00,33.83,33.84,33.73,33.75,151400.0,26.2941,26.3019,26.2164,26.232,151400.0
2010-01-15 14:00:00,33.76,33.85,33.76,33.82,194800.0,26.2397,26.3097,26.2397,26.2864,194800.0
2010-01-15 14:10:00,33.82,33.86,33.79,33.81,173900.0,26.2864,26.3175,26.263,26.2786,173900.0
2010-01-15 14:20:00,33.82,33.83,33.75,33.75,185900.0,26.2864,26.2941,26.232,26.232,185900.0
2010-01-15 14:30:00,33.74,33.74,33.66,33.67,220700.0,26.2242,26.2242,26.162,26.1698,220700.0
2010-01-15 14:40:00,33.68,33.68,33.61,33.62,196300.0,26.1775,26.1775,26.1231,26.1309,196300.0
2010-01-15 14:50:00,33.62,33.73,33.6,33.72,143200.0,26.1309,26.2164,26.1154,26.2086,143200.0
2010-01-15 15:00:00,33.71,33.79,33.71,33.74,199000.0,26.2009,26.263,26.2009,26.2242,199000.0
2010-01-15 15:10:00,33.74,33.89,33.74,33.81,391200.0,26.2242,26.3408,26.2242,26.2786,391200.0
2010-01-15 15:20:00,33.8,33.91,33.8,33.9,238000.0,26.2708,26.3563,26.2708,26.3485,238000.0
2010-01-15 15:30:00,33.9,33.97,33.85,33.97,347700.0,26.3485,26.4029,26.3097,26.4029,347700.0
2010-01-15 15:40:00,33.97,33.99,33.92,33.96,297200.0,26.4029,26.4185,26.3641,26.3952,297200.0
2010-01-15 15:50:00,33.96,34.06,33.93,34.02,777700.0,26.3952,26.4729,26.3719,26.4418,777700.0
2010-01-19 09:30:00,33.85,34.15,33.85,33.95,494300.0,26.3097,26.5429,26.3097,26.3874,494300.0
2010-01-19 09:40:00,33.96,34.23,33.9,34.19,443200.0,26.3952,26.605,26.3485,26.5739,443200.0
2010-01-19 09:50:00,34.19,34.35,34.17,34.31,269800.0,26.5739,26.6983,26.5584,26.6672,269800.0
2010-01-19 10:00:00,34.32,34.53,34.31,34.39,692200.0,26.675,26.8382,26.6672,26.7294,692200.0
2010-01-19 10:10:00,34.4,34.53,34.36,34.47,341600.0,26.7372,26.8382,26.7061,26.7916,341600.0
2010-01-19 10:20:00,34.47,34.54,34.28,34.31,319500.0,26.7916,26.846,26.6439,26.6672,319500.0
2010-01-19 10:30:00,34.31,34.38,34.23,34.25,252700.0,26.6672,26.7216,26.605,26.6206,252700.0
2010-01-19 10:40:00,34.25,34.31,34.22,34.26,273900.0,26.6206,26.6672,26.5973,26.6283,273900.0
2010-01-19 10:50:00,34.26,34.3,34.21,34.23,309700.0,26.6283,26.6594,26.5895,26.605,309700.0
2010-01-19 11:00:00,34.24,34.29,34.23,34.29,233800.0,26.6128,26.6517,26.605,26.6517,233800.0
2010-01-19 11:10:00,34.29,34.34,34.24,34.24,212200.0,26.6517,26.6905,26.6128,26.6128,212200.0
2010-01-19 11:20:00,34.24,34.33,34.18,34.33,303900.0,26.6128,26.6828,26.5662,26.6828,303900.0
2010-01-19 11:30:00,34.33,34.36,34.18,34.2,293400.0,26.6828,26.7061,26.5662,26.5817,293400.0
2010-01-19 11:40:00,34.2,34.28,34.12,34.26,340500.0,26.5817,26.6439,26.5195,26.6283,340500.0
2010-01-19 11:50:00,34.25,34.26,34.18,34.22,138700.0,26.6206,26.6283,26.5662,26.5973,138700.0
2010-01-19 12:00:00,34.22,34.3,34.22,34.28,207900.0,26.5973,26.6594,26.5973,26.6439,207900.0
2010-01-19 12:10:00,34.28,34.3,34.22,34.22,145300.0,26.6439,26.6594,26.5973,26.5973,145300.0
2010-01-19 12:20:00,34.23,34.41,34.23,34.39,188400.0,26.605,26.7449,26.605,26.7294,188400.0
2010-01-19 12:30:00,34.4,34.43,34.33,34.36,143400.0,26.7372,26.7605,26.6828,26.7061,143400.0
2010-01-19 12:40:00,34.36,34.46,34.35,34.44,132400.0,26.7061,26.7838,26.6983,26.7683,132400.0
2010-01-19 12:50:00,34.45,34.55,34.42,34.54,214000.0,26.776,26.8538,26.7527,26.846,214000.0
2010-01-19 13:00:00,34.53,34.59,34.45,34.46,310000.0,26.8382,26.8848,26.776,26.7838,310000.0
2010-01-19 13:10:00,34.46,34.47,34.37,34.47,348000.0,26.7838,26.7916,26.7138,26.7916,348000.0
2010-01-19 13:20:00,34.47,34.52,34.43,34.46,134600.0,26.7916,26.8304,26.7605,26.7838,134600.0
2010-01-19 13:30:00,34.46,34.48,34.44,34.44,136200.0,26.7838,26.7993,26.7683,26.7683,136200.0
2010-01-19 13:40:00,34.45,34.46,34.37,34.45,143100.0,26.776,26.7838,26.7138,26.776,143100.0
2010-01-19 13:50:00,34.45,34.46,34.37,34.41,104700.0,26.776,26.7838,26.7138,26.7449,104700.0
2010-01-19 14:00:00,34.41,34.46,34.41,34.45,149700.0,26.7449,26.7838,26.7449,26.776,149700.0
2010-01-19 14:10:00,34.44,34.46,34.42,34.46,117600.0,26.7683,26.7838,26.7527,26.7838,117600.0
2010-01-19 14:20:00,34.46,34.49,34.44,34.46,144400.0,26.7838,26.8071,26.7683,26.7838,144400.0
2010-01-19 14:30:00,34.46,34.47,34.37,34.38,159800.0,26.7838,26.7916,26.7138,26.7216,159800.0
2010-01-19 14:40:00,34.38,34.38,34.35,34.37,127400.0,26.7216,26.7216,26.6983,26.7138,127400.0
2010-01-19 14:50:00,34.37,34.39,34.35,34.37,198600.0,26.7138,26.7294,26.6983,26.7138,198600.0
2010-01-19 15:00:00,34.38,34.45,34.37,34.43,290900.0,26.7216,26.776,26.7138,26.7605,290900.0
2010-01-19 15:10:00,34.44,34.46,34.41,34.44,216700.0,26.7683,26.7838,26.7449,26.7683,216700.0
2010-01-19 15:20:00,34.44,34.57,34.43,34.55,245700.0,26.7683,26.8693,26.7605,26.8538,245700.0
2010-01-19 15:30:00,34.55,34.69,34.55,34.69,475500.0,26.8538,26.9626,26.8538,26.9626,475500.0
2010-01-19 15:40:00,34.68,34.72,34.65,34.7,800800.0,26.9548,26.9859,26.9315,26.9703,800800.0
2010-01-19 15:50:00,34.7,34.71,34.58,34.61,851600.0,26.9703,26.9781,26.8771,26.9004,851600.0
2010-01-20 09:30:00,34.1,34.24,33.8,33.81,659800.0,26.504,26.6128,26.2708,26.2786,659800.0
2010-01-20 09:40:00,33.81,33.85,33.27,33.35,1216900.0,26.2786,26.3097,25.8589,25.9211,1216900.0
2010-01-20 09:50:00,33.34,33.71,33.33,33.58,649100.0,25.9133,26.2009,25.9055,26.0998,649100.0
2010-01-20 10:00:00,33.58,33.66,33.45,33.56,729800.0,26.0998,26.162,25.9988,26.0843,729800.0
2010-01-20 10:10:00,33.55,33.72,33.54,33.7,472800.0,26.0765,26.2086,26.0687,26.1931,472800.0
2010-01-20 10:20:00,33.7,33.71,33.2,33.37,562500.0,26.1931,26.2009,25.8045,25.9366,562500.0
2010-01-20 10:30:00,33.36,33.45,33.33,33.42,366700.0,25.9288,25.9988,25.9055,25.9755,366700.0
2010-01-20 10:40:00,33.41,33.47,33.38,33.47,295300.0,25.9677,26.0143,25.9444,26.0143,295300.0
2010-01-20 10:50:00,33.47,33.49,33.4,33.41,323900.0,26.0143,26.0299,25.9599,25.9677,323900.0
2010-01-20 11:00:00,33.41,33.46,33.27,33.29,458600.0,25.9677,26.0066,25.8589,25.8744,458600.0
2010-01-20 11:10:00,33.29,33.4,33.25,33.28,322300.0,25.8744,25.9599,25.8433,25.8667,322300.0
2010-01-20 11:20:00,33.27,33.27,33.18,33.26,297600.0,25.8589,25.8589,25.7889,25.8511,297600.0
2010-01-20 11:30:00,33.26,33.28,33.17,33.18,274500.0,25.8511,25.8667,25.7812,25.7889,274500.0
2010-01-20 11:40:00,33.18,33.19,33.12,33.15,218800.0,25.7889,25.7967,25.7423,25.7656,218800.0
2010-01-20 11:50:00,33.14,33.17,33.1,33.13,443800.0,25.7578,25.7812,25.7267,25.7501,443800.0
2010-01-20 12:00:00,33.13,33.19,33.08,33.19,279700.0,25.7501,25.7967,25.7112,25.7967,279700.0
2010-01-20 12:10:00,33.19,33.27,33.17,33.21,234900.0,25.7967,25.8589,25.7812,25.8122,234900.0
2010-01-20 12:20:00,33.22,33.22,33.07,33.11,263500.0,25.82,25.82,25.7034,25.7345,263500.0
2010-01-20 12:30:00,33.1,33.11,33.01,33.1,370900.0,25.7267,25.7345,25.6568,25.7267,370900.0
2010-01-20 12:40:00,33.1,33.21,33.1,33.2,275700.0,25.7267,25.8122,25.7267,25.8045,275700.0
2010-01-20 12:50:00,33.21,33.21,33.11,33.17,252500.0,25.8122,25.8122,25.7345,25.7812,252500.0
2010-01-20 13:00:00,33.17,33.2,33.11,33.16,151200.0,25.7812,25.8045,25.7345,25.7734,151200.0
2010-01-20 13:10:00,33.16,33.17,33.02,33.05,220000.0,25.7734,25.7812,25.6646,25.6879,220000.0
2010-01-20 13:20:00,33.05,33.09,33.02,33.05,291300.0,25.6879,25.719,25.6646,25.6879,291300.0
2010-01-20 13:30:00,33.04,33.19,33.01,33.17,281600.0,25.6801,25.7967,25.6568,25.7812,281600.0
2010-01-20 13:40:00,33.16,33.2,33.15,33.15,185300.0,25.7734,25.8045,25.7656,25.7656,185300.0
2010-01-20 13:50:00,33.15,33.18,33.1,33.1,218600.0,25.7656,25.7889,25.7267,25.7267,218600.0
2010-01-20 14:00:00,33.1,33.16,33.1,33.1,379100.0,25.7267,25.7734,25.7267,25.7267,379100.0
2010-01-20 14:10:00,33.1,33.15,33.08,33.12,458700.0,25.7267,25.7656,25.7112,25.7423,458700.0
2010-01-20 14:20:00,33.12,33.14,33.06,33.06,232600.0,25.7423,25.7578,25.6957,25.6957,232600.0
2010-01-20 14:30:00,33.06,33.07,33.02,33.02,401900.0,25.6957,25.7034,25.6646,25.6646,401900.0
2010-01-20 14:40:00,33.03,33.1,33.02,33.07,296700.0,25.6723,25.7267,25.6646,25.7034,296700.0
2010-01-20 14:50:00,33.08,33.16,33.07,33.15,388200.0,25.7112,25.7734,25.7034,25.7656,388200.0
2010-01-20 15:00:00,33.15,33.17,33.09,33.1,448600.0,25.7656,25.7812,25.719,25.7267,448600.0
2010-01-20 15:10:00,33.11,33.14,33.08,33.12,366000.0,25.7345,25.7578,25.7112,25.7423,366000.0
2010-01-20 15:20:00,33.12,33.16,33.09,33.13,427800.0,25.7423,25.7734,25.719,25.7501,427800.0
2010-01-20 15:30:00,33.14,33.22,33.11,33.22,629600.0,25.7578,25.82,25.7345,25.82,629600.0
2010-01-20 15:40:00,33.22,33.32,33.21,33.29,1239300.0,25.82,25.8977,25.8122,25.8744,1239300.0
2010-01-20 15:50:00,33.29,33.31,33.22,33.26,1232200.0,25.8744,25.89,25.82,25.8511,1232200.0
2010-01-21 09:30:00,33.25,33.48,33.2,33.44,611600.0,25.8433,26.0221,25.8045,25.991,611600.0
2010-01-21 09:40:00,33.44,33.52,33.17,33.23,642000.0,25.991,26.0532,25.7812,25.8278,642000.0
2010-01-21 09:50:00,33.23,33.47,33.15,33.38,623300.0,25.8278,26.0143,25.7656,25.9444,623300.0
2010-01-21 10:00:00,33.39,33.52,33.3,33.48,610000.0,25.9521,26.0532,25.8822,26.0221,610000.0
2010-01-21 10:10:00,33.48,33.5,33.36,33.45,442300.0,26.0221,26.0376,25.9288,25.9988,442300.0
2010-01-21 10:20:00,33.45,33.46,32.91,32.93,816900.0,25.9988,26.0066,25.5791,25.5946,816900.0
2010-01-21 10:30:00,32.94,33.01,32.77,32.9,691900.0,25.6024,25.6568,25.4703,25.5713,691900.0
2010-01-21 10:40:00,32.9,33.01,32.88,32.92,467300.0,25.5713,25.6568,25.5558,25.5868,467300.0
2010-01-21 10:50:00,32.92,32.94,32.52,32.77,938900.0,25.5868,25.6024,25.2759,25.4703,938900.0
2010-01-21 11:00:00,32.78,32.9,32.52,32.57,932500.0,25.478,25.5713,25.2759,25.3148,932500.0
2010-01-21 11:10:00,32.57,32.72,32.51,32.68,472200.0,25.3148,25.4314,25.2682,25.4003,472200.0
2010-01-21 11:20:00,32.69,32.77,32.67,32.72,406700.0,25.4081,25.4703,25.3925,25.4314,406700.0
2010-01-21 11:30:00,32.72,32.77,32.59,32.77,571900.0,25.4314,25.4703,25.3304,25.4703,571900.0
2010-01-21 11:40:00,32.76,32.79,32.58,32.69,583200.0,25.4625,25.4858,25.3226,25.4081,583200.0
2010-01-21 11:50:00,32.69,32.78,32.68,32.73,849600.0,25.4081,25.478,25.4003,25.4392,849600.0
2010-01-21 12:00:00,32.73,33.0,32.68,32.9,726800.0,25.4392,25.649,25.4003,25.5713,726800.0
2010-01-21 12:10:00,32.9,33.17,32.87,33.02,736800.0,25.5713,25.7812,25.548,25.6646,736800.0
2010-01-21 12:20:00,33.02,33.02,32.72,32.79,358400.0,25.6646,25.6646,25.4314,25.4858,358400.0
2010-01-21 12:30:00,32.79,32.95,32.78,32.81,329900.0,25.4858,25.6102,25.478,25.5013,329900.0
2010-01-21 12:40:00,32.81,32.81,32.65,32.67,350300.0,25.5013,25.5013,25.377,25.3925,350300.0
2010-01-21 12:50:00,32.66,32.72,32.6,32.66,381700.0,25.3848,25.4314,25.3381,25.3848,381700.0
2010-01-21 13:00:00,32.66,32.73,32.55,32.67,461900.0,25.3848,25.4392,25.2993,25.3925,461900.0
2010-01-21 13:10:00,32.67,32.81,32.67,32.79,342600.0,25.3925,25.5013,25.3925,25.4858,342600.0
2010-01-21 13:20:00,32.8,32.87,32.74,32.83,254900.0,25.4936,25.548,25.4469,25.5169,254900.0
2010-01-21 13:30:00,32.83,32.95,32.8,32.84,411000.0,25.5169,25.6102,25.4936,25.5247,411000.0
2010-01-21 13:40:00,32.84,32.85,32.72,32.78,247800.0,25.5247,25.5324,25.4314,25.478,247800.0
2010-01-21 13:50:00,32.77,32.87,32.74,32.87,201400.0,25.4703,25.548,25.4469,25.548,201400.0
2010-01-21 14:00:00,32.87,32.88,32.72,32.75,303400.0,25.548,25.5558,25.4314,25.4547,303400.0
2010-01-21 14:10:00,32.74,32.77,32.63,32.64,248700.0,25.4469,25.4703,25.3614,25.3692,248700.0
2010-01-21 14:20:00,32.64,32.9,32.59,32.88,423400.0,25.3692,25.5713,25.3304,25.5558,423400.0
2010-01-21 14:30:00,32.87,32.94,32.8,32.8,329600.0,25.548,25.6024,25.4936,25.4936,329600.0
2010-01-21 14:40:00,32.8,32.84,32.75,32.81,272900.0,25.4936,25.5247,25.4547,25.5013,272900.0
2010-01-21 14:50:00,32.82,32.88,32.78,32.81,312700.0,25.5091,25.5558,25.478,25.5013,312700.0
2010-01-21 15:00:00,32.81,32.88,32.7,32.77,446900.0,25.5013,25.5558,25.4159,25.4703,446900.0
2010-01-21 15:10:00,32.77,32.77,32.6,32.64,422000.0,25.4703,25.4703,25.3381,25.3692,422000.0
2010-01-21 15:20:00,32.63,32.7,32.59,32.63,561800.0,25.3614,25.4159,25.3304,25.3614,561800.0
2010-01-21 15:30:00,32.63,32.76,32.6,32.64,616700.0,25.3614,25.4625,25.3381,25.3692,616700.0
2010-01-21 15:40:00,32.64,32.75,32.58,32.7,671100.0,25.3692,25.4547,25.3226,25.4159,671100.0
2010-01-21 15:50:00,32.7,32.71,32.5,32.53,1249300.0,25.4159,25.4236,25.2604,25.2837,1249300.0
2010-01-22 09:30:00,32.27,32.47,31.8,32.31,1093200.0,25.0816,25.2371,24.7163,25.1127,1093200.0
2010-01-22 09:40:00,32.31,32.32,31.96,32.07,482200.0,25.1127,25.1205,24.8407,24.9262,482200.0
2010-01-22 09:50:00,32.08,32.22,32.01,32.13,530200.0,24.934,25.0428,24.8796,24.9728,530200.0
2010-01-22 10:00:00,32.13,32.18,31.9,31.9,571600.0,24.9728,25.0117,24.7941,24.7941,571600.0
2010-01-22 10:10:00,31.91,31.97,31.73,31.75,770800.0,24.8018,24.8485,24.6619,24.6775,770800.0
2010-01-22 10:20:00,31.75,31.99,31.72,31.98,534700.0,24.6775,24.864,24.6542,24.8562,534700.0
2010-01-22 10:30:00,31.99,32.0,31.85,31.89,590200.0,24.864,24.8718,24.7552,24.7863,590200.0
2010-01-22 10:40:00,31.89,32.12,31.89,31.92,600900.0,24.7863,24.965,24.7863,24.8096,600900.0
2010-01-22 10:50:00,31.93,31.98,31.83,31.92,377800.0,24.8174,24.8562,24.7396,24.8096,377800.0
2010-01-22 11:00:00,31.92,32.07,31.91,32.01,566000.0,24.8096,24.9262,24.8018,24.8796,566000.0
2010-01-22 11:10:00,32.01,32.01,31.8,31.81,536000.0,24.8796,24.8796,24.7163,24.7241,536000.0
2010-01-22 11:20:00,31.82,32.02,31.81,32.0,596200.0,24.7319,24.8873,24.7241,24.8718,596200.0
2010-01-22 11:30:00,32.0,32.14,31.94,32.0,356700.0,24.8718,24.9806,24.8251,24.8718,356700.0
2010-01-22 11:40:00,32.0,32.1,31.91,31.92,261600.0,24.8718,24.9495,24.8018,24.8096,261600.0
2010-01-22 11:50:00,31.93,31.95,31.73,31.75,355600.0,24.8174,24.8329,24.6619,24.6775,355600.0
2010-01-22 12:00:00,31.74,31.75,31.67,31.68,397800.0,24.6697,24.6775,24.6153,24.6231,397800.0
2010-01-22 12:10:00,31.68,31.79,31.66,31.77,664900.0,24.6231,24.7086,24.6075,24.693,664900.0
2010-01-22 12:20:00,31.77,31.98,31.75,31.95,411700.0,24.693,24.8562,24.6775,24.8329,411700.0
2010-01-22 12:30:00,31.96,31.99,31.88,31.88,327600.0,24.8407,24.864,24.7785,24.7785,327600.0
2010-01-22 12:40:00,31.89,31.94,31.77,31.78,237200.0,24.7863,24.8251,24.693,24.7008,237200.0
2010-01-22 12:50:00,31.78,31.83,31.73,31.83,235400.0,24.7008,24.7396,24.6619,24.7396,235400.0
2010-01-22 13:00:00,31.83,31.89,31.78,31.82,398000.0,24.7396,24.7863,24.7008,24.7319,398000.0
2010-01-22 13:10:00,31.82,31.9,31.77,31.84,273600.0,24.7319,24.7941,24.693,24.7474,273600.0
2010-01-22 13:20:00,31.84,31.89,31.74,31.78,196200.0,24.7474,24.7863,24.6697,24.7008,196200.0
2010-01-22 13:30:00,31.78,31.81,31.65,31.66,400100.0,24.7008,24.7241,24.5997,24.6075,400100.0
2010-01-22 13:40:00,31.67,31.74,31.6,31.7,411100.0,24.6153,24.6697,24.5609,24.6386,411100.0
2010-01-22 13:50:00,31.69,31.7,31.57,31.67,205400.0,24.6308,24.6386,24.5376,24.6153,205400.0
2010-01-22 14:00:00,31.67,31.79,31.67,31.69,254700.0,24.6153,24.7086,24.6153,24.6308,254700.0
2010-01-22 14:10:00,31.69,31.8,31.62,31.73,363300.0,24.6308,24.7163,24.5764,24.6619,363300.0
2010-01-22 14:20:00,31.73,31.76,31.65,31.71,302100.0,24.6619,24.6852,24.5997,24.6464,302100.0
2010-01-22 14:30:00,31.71,31.85,31.65,31.73,315000.0,24.6464,24.7552,24.5997,24.6619,315000.0
2010-01-22 14:40:00,31.73,31.76,31.61,31.68,398800.0,24.6619,24.6852,24.5687,24.6231,398800.0
2010-01-22 14:50:00,31.67,31.75,31.56,31.56,419200.0,24.6153,24.6775,24.5298,24.5298,419200.0
2010-01-22 15:00:00,31.56,31.63,31.43,31.47,631000.0,24.5298,24.5842,24.4288,24.4598,631000.0
2010-01-22 15:10:00,31.48,31.48,31.21,31.23,879200.0,24.4676,24.4676,24.2578,24.2733,879200.0
2010-01-22 15:20:00,31.22,31.46,31.2,31.41,839600.0,24.2655,24.4521,24.25,24.4132,839600.0
2010-01-22 15:30:00,31.41,31.51,31.34,31.35,862000.0,24.4132,24.4909,24.3588,24.3666,862000.0
2010-01-22 15:40:00,31.34,31.35,31.05,31.08,1076200.0,24.3588,24.3666,24.1334,24.1567,1076200.0
2010-01-22 15:50:00,31.08,31.27,31.07,31.18,1567400.0,24.1567,24.3044,24.1489,24.2344,1567400.0
2010-01-25 09:30:00,29.69,30.55,29.52,30.25,2922700.0,23.0763,23.7448,22.9442,23.5116,2922700.0
2010-01-25 09:40:00,30.25,30.52,30.24,30.31,2103400.0,23.5116,23.7215,23.5038,23.5582,2103400.0
2010-01-25 09:50:00,30.3,30.59,30.3,30.49,1154300.0,23.5505,23.7759,23.5505,23.6981,1154300.0
2010-01-25 10:00:00,30.47,30.59,30.19,30.3,1317900.0,23.6826,23.7759,23.465,23.5505,1317900.0
2010-01-25 10:10:00,30.3,30.31,29.93,30.01,1739500.0,23.5505,23.5582,23.2629,23.3251,1739500.0
2010-01-25 10:20:00,30.0,30.11,29.88,29.89,1315300.0,23.3173,23.4028,23.224,23.2318,1315300.0
2010-01-25 10:30:00,29.89,30.17,29.89,30.17,1434200.0,23.2318,23.4494,23.2318,23.4494,1434200.0
2010-01-25 10:40:00,30.17,30.17,30.07,30.16,900500.0,23.4494,23.4494,23.3717,23.4417,900500.0
2010-01-25 10:50:00,30.16,30.49,30.13,30.44,1098900.0,23.4417,23.6981,23.4183,23.6593,1098900.0
2010-01-25 11:00:00,30.43,30.48,30.2,30.37,721500.0,23.6515,23.6904,23.4727,23.6049,721500.0
2010-01-25 11:10:00,30.37,30.5,30.29,30.45,580500.0,23.6049,23.7059,23.5427,23.6671,580500.0
2010-01-25 11:20:00,30.45,30.68,30.45,30.62,740000.0,23.6671,23.8458,23.6671,23.7992,740000.0
2010-01-25 11:30:00,30.61,30.74,30.45,30.52,531500.0,23.7914,23.8925,23.6671,23.7215,531500.0
2010-01-25 11:40:00,30.52,30.66,30.49,30.56,416700.0,23.7215,23.8303,23.6981,23.7526,416700.0
2010-01-25 11:50:00,30.56,30.78,30.53,30.6,505200.0,23.7526,23.9235,23.7292,23.7836,505200.0
2010-01-25 12:00:00,30.61,30.76,30.61,30.69,453500.0,23.7914,23.908,23.7914,23.8536,453500.0
2010-01-25 12:10:00,30.7,30.91,30.65,30.89,789700.0,23.8614,24.0246,23.8225,24.009,789700.0
2010-01-25 12:20:00,30.89,31.0,30.86,30.92,450800.0,24.009,24.0945,23.9857,24.0324,450800.0
2010-01-25 12:30:00,30.92,31.21,30.91,31.18,646500.0,24.0324,24.2578,24.0246,24.2344,646500.0
2010-01-25 12:40:00,31.17,31.23,31.04,31.18,455800.0,24.2267,24.2733,24.1256,24.2344,455800.0
2010-01-25 12:50:00,31.18,31.33,31.08,31.28,406700.0,24.2344,24.351,24.1567,24.3122,406700.0
2010-01-25 13:00:00,31.28,31.33,31.04,31.1,578700.0,24.3122,24.351,24.1256,24.1723,578700.0
2010-01-25 13:10:00,31.1,31.18,31.05,31.08,287300.0,24.1723,24.2344,24.1334,24.1567,287300.0
2010-01-25 13:20:00,31.07,31.22,31.07,31.13,245800.0,24.1489,24.2655,24.1489,24.1956,245800.0
2010-01-25 13:30:00,31.13,31.14,30.98,31.05,363300.0,24.1956,24.2034,24.079,24.1334,363300.0
2010-01-25 13:40:00,31.05,31.11,30.97,31.07,357700.0,24.1334,24.18,24.0712,24.1489,357700.0
2010-01-25 13:50:00,31.07,31.24,31.06,31.19,250500.0,24.1489,24.2811,24.1412,24.2422,250500.0
2010-01-25 14:00:00,31.19,31.29,31.18,31.23,282300.0,24.2422,24.3199,24.2344,24.2733,282300.0
2010-01-25 14:10:00,31.22,31.35,31.19,31.33,557700.0,24.2655,24.3666,24.2422,24.351,557700.0
2010-01-25 14:20:00,31.33,31.5,31.3,31.45,545000.0,24.351,24.4832,24.3277,24.4443,545000.0
2010-01-25 14:30:00,31.44,31.49,31.33,31.39,478300.0,24.4365,24.4754,24.351,24.3977,478300.0
2010-01-25 14:40:00,31.38,31.42,31.26,31.29,329300.0,24.3899,24.421,24.2966,24.3199,329300.0
2010-01-25 14:50:00,31.3,31.41,31.3,31.38,302700.0,24.3277,24.4132,24.3277,24.3899,302700.0
2010-01-25 15:00:00,31.39,31.45,31.38,31.44,381100.0,24.3977,24.4443,24.3899,24.4365,381100.0
2010-01-25 15:10:00,31.44,31.46,31.29,31.34,318000.0,24.4365,24.4521,24.3199,24.3588,318000.0
2010-01-25 15:20:00,31.34,31.35,31.25,31.3,263800.0,24.3588,24.3666,24.2888,24.3277,263800.0
2010-01-25 15:30:00,31.31,31.36,31.29,31.31,344500.0,24.3355,24.3743,24.3199,24.3355,344500.0
2010-01-25 15:40:00,31.32,31.34,31.11,31.12,633500.0,24.3433,24.3588,24.18,24.1878,633500.0
2010-01-25 15:50:00,31.11,31.16,31.02,31.08,873700.0,24.18,24.2189,24.1101,24.1567,873700.0
2010-01-26 09:30:00,30.83,30.9,30.5,30.67,861800.0,23.9624,24.0168,23.7059,23.838,861800.0
2010-01-26 09:40:00,30.67,30.72,30.45,30.48,881900.0,23.838,23.8769,23.6671,23.6904,881900.0
2010-01-26 09:50:00,30.48,30.52,30.31,30.33,419300.0,23.6904,23.7215,23.5582,23.5738,419300.0
2010-01-26 10:00:00,30.33,30.7,30.32,30.62,778800.0,23.5738,23.8614,23.566,23.7992,778800.0
2010-01-26 10:10:00,30.64,30.92,30.6,30.89,1014900.0,23.8147,24.0324,23.7836,24.009,1014900.0
2010-01-26 10:20:00,30.9,31.16,30.9,31.03,966900.0,24.0168,24.2189,24.0168,24.1179,966900.0
2010-01-26 10:30:00,31.04,31.11,30.98,31.09,547900.0,24.1256,24.18,24.079,24.1645,547900.0
2010-01-26 10:40:00,31.08,31.28,31.03,31.23,478200.0,24.1567,24.3122,24.1179,24.2733,478200.0
2010-01-26 10:50:00,31.24,31.35,31.2,31.3,736000.0,24.2811,24.3666,24.25,24.3277,736000.0
2010-01-26 11:00:00,31.29,31.42,31.28,31.38,388800.0,24.3199,24.421,24.3122,24.3899,388800.0
2010-01-26 11:10:00,31.38,31.42,31.25,31.26,522800.0,24.3899,24.421,24.2888,24.2966,522800.0
2010-01-26 11:20:00,31.26,31.4,31.21,31.33,825600.0,24.2966,24.4054,24.2578,24.351,825600.0
2010-01-26 11:30:00,31.33,31.4,31.29,31.37,543500.0,24.351,24.4054,24.3199,24.3821,543500.0
2010-01-26 11:40:00,31.38,31.4,31.35,31.35,375800.0,24.3899,24.4054,24.3666,24.3666,375800.0
2010-01-26 11:50:00,31.36,31.43,31.31,31.31,371300.0,24.3743,24.4288,24.3355,24.3355,371300.0
2010-01-26 12:00:00,31.32,31.34,31.25,31.27,380500.0,24.3433,24.3588,24.2888,24.3044,380500.0
2010-01-26 12:10:00,31.27,31.3,31.24,31.26,275500.0,24.3044,24.3277,24.2811,24.2966,275500.0
2010-01-26 12:20:00,31.25,31.45,31.25,31.4,333700.0,24.2888,24.4443,24.2888,24.4054,333700.0
2010-01-26 12:30:00,31.4,31.5,31.4,31.48,218800.0,24.4054,24.4832,24.4054,24.4676,218800.0
2010-01-26 12:40:00,31.48,31.49,31.32,31.33,239100.0,24.4676,24.4754,24.3433,24.351,239100.0
2010-01-26 12:50:00,31.33,31.4,31.3,31.34,159000.0,24.351,24.4054,24.3277,24.3588,159000.0
2010-01-26 13:00:00,31.34,31.34,31.22,31.22,128700.0,24.3588,24.3588,24.2655,24.2655,128700.0
2010-01-26 13:10:00,31.22,31.27,31.16,31.17,166000.0,24.2655,24.3044,24.2189,24.2267,166000.0
2010-01-26 13:20:00,31.17,31.24,31.12,31.15,166300.0,24.2267,24.2811,24.1878,24.2111,166300.0
2010-01-26 13:30:00,31.18,31.22,31.07,31.1,286100.0,24.2344,24.2655,24.1489,24.1723,286100.0
2010-01-26 13:40:00,31.11,31.18,31.07,31.14,163900.0,24.18,24.2344,24.1489,24.2034,163900.0
2010-01-26 13:50:00,31.14,31.16,31.01,31.05,223200.0,24.2034,24.2189,24.1023,24.1334,223200.0
2010-01-26 14:00:00,31.05,31.1,30.97,30.97,238000.0,24.1334,24.1723,24.0712,24.0712,238000.0
2010-01-26 14:10:00,30.97,31.02,30.9,30.93,227500.0,24.0712,24.1101,24.0168,24.0401,227500.0
2010-01-26 14:20:00,30.93,31.01,30.85,30.87,189700.0,24.0401,24.1023,23.978,23.9935,189700.0
2010-01-26 14:30:00,30.86,31.1,30.82,31.09,605700.0,23.9857,24.1723,23.9546,24.1645,605700.0
2010-01-26 14:40:00,31.09,31.18,31.07,31.15,408100.0,24.1645,24.2344,24.1489,24.2111,408100.0
2010-01-26 14:50:00,31.16,31.22,31.09,31.2,422300.0,24.2189,24.2655,24.1645,24.25,422300.0
2010-01-26 15:00:00,31.21,31.22,31.14,31.17,349000.0,24.2578,24.2655,24.2034,24.2267,349000.0
2010-01-26 15:10:00,31.17,31.2,30.99,31.11,605700.0,24.2267,24.25,24.0868,24.18,605700.0
2010-01-26 15:20:00,31.11,31.12,30.88,30.92,686600.0,24.18,24.1878,24.0013,24.0324,686600.0
2010-01-26 15:30:00,30.91,30.97,30.82,30.9,639100.0,24.0246,24.0712,23.9546,24.0168,639100.0
2010-01-26 15:40:00,30.9,30.94,30.76,30.85,670800.0,24.0168,24.0479,23.908,23.978,670800.0
2010-01-26 15:50:00,30.84,30.95,30.82,30.84,747800.0,23.9702,24.0557,23.9546,23.9702,747800.0
2010-01-27 09:30:00,30.73,30.87,30.4,30.77,851200.0,23.8847,23.9935,23.6282,23.9158,851200.0
2010-01-27 09:40:00,30.77,30.78,30.5,30.58,438400.0,23.9158,23.9235,23.7059,23.7681,438400.0
2010-01-27 09:50:00,30.58,30.61,30.41,30.41,501700.0,23.7681,23.7914,23.636,23.636,501700.0
2010-01-27 10:00:00,30.4,30.47,30.33,30.45,582000.0,23.6282,23.6826,23.5738,23.6671,582000.0
2010-01-27 10:10:00,30.45,30.45,30.2,30.25,555800.0,23.6671,23.6671,23.4727,23.5116,555800.0
2010-01-27 10:20:00,30.24,30.42,30.16,30.41,371300.0,23.5038,23.6437,23.4417,23.636,371300.0
2010-01-27 10:30:00,30.41,30.52,30.24,30.26,787000.0,23.636,23.7215,23.5038,23.5194,787000.0
2010-01-27 10:40:00,30.26,30.27,30.15,30.18,431000.0,23.5194,23.5271,23.4339,23.4572,431000.0
2010-01-27 10:50:00,30.19,30.42,30.17,30.4,593400.0,23.465,23.6437,23.4494,23.6282,593400.0
2010-01-27 11:00:00,30.4,30.43,30.33,30.4,423400.0,23.6282,23.6515,23.5738,23.6282,423400.0
2010-01-27 11:10:00,30.4,30.4,30.23,30.35,311800.0,23.6282,23.6282,23.4961,23.5893,311800.0
2010-01-27 11:20:00,30.31,30.34,30.22,30.28,284700.0,23.5582,23.5816,23.4883,23.5349,284700.0
2010-01-27 11:30:00,30.28,30.28,30.1,30.17,277800.0,23.5349,23.5349,23.395,23.4494,277800.0
2010-01-27 11:40:00,30.17,30.2,30.1,30.12,366200.0,23.4494,23.4727,23.395,23.4106,366200.0
2010-01-27 11:50:00,30.13,30.22,30.12,30.15,312900.0,23.4183,23.4883,23.4106,23.4339,312900.0
2010-01-27 12:00:00,30.15,30.22,30.15,30.21,433800.0,23.4339,23.4883,23.4339,23.4805,433800.0
2010-01-27 12:10:00,30.2,30.23,30.17,30.2,451300.0,23.4727,23.4961,23.4494,23.4727,451300.0
2010-01-27 12:20:00,30.2,30.27,30.16,30.17,296100.0,23.4727,23.5271,23.4417,23.4494,296100.0
2010-01-27 12:30:00,30.17,30.17,30.1,30.17,247900.0,23.4494,23.4494,23.395,23.4494,247900.0
2010-01-27 12:40:00,30.17,30.18,29.96,29.99,288700.0,23.4494,23.4572,23.2862,23.3095,288700.0
2010-01-27 12:50:00,29.98,29.99,29.83,29.85,693300.0,23.3017,23.3095,23.1852,23.2007,693300.0
2010-01-27 13:00:00,29.85,29.93,29.82,29.87,538900.0,23.2007,23.2629,23.1774,23.2163,538900.0
2010-01-27 13:10:00,29.87,29.87,29.65,29.66,543800.0,23.2163,23.2163,23.0453,23.053,543800.0
2010-01-27 13:20:00,29.66,29.66,29.51,29.54,416600.0,23.053,23.053,22.9364,22.9598,416600.0
2010-01-27 13:30:00,29.53,29.64,29.4,29.64,736600.0,22.952,23.0375,22.8509,23.0375,736600.0
2010-01-27 13:40:00,29.63,29.71,29.63,29.69,230000.0,23.0297,23.0919,23.0297,23.0763,230000.0
2010-01-27 13:50:00,29.69,29.77,29.68,29.76,220300.0,23.0763,23.1385,23.0686,23.1308,220300.0
2010-01-27 14:00:00,29.77,29.83,29.73,29.79,315400.0,23.1385,23.1852,23.1074,23.1541,315400.0
2010-01-27 14:10:00,29.78,29.93,29.67,29.92,389100.0,23.1463,23.2629,23.0608,23.2551,389100.0
2010-01-27 14:20:00,29.92,29.97,29.77,29.82,521400.0,23.2551,23.294,23.1385,23.1774,521400.0
2010-01-27 14:30:00,29.82,29.99,29.75,29.93,410700.0,23.1774,23.3095,23.123,23.2629,410700.0
2010-01-27 14:40:00,29.94,30.18,29.93,30.03,554700.0,23.2707,23.4572,23.2629,23.3406,554700.0
2010-01-27 14:50:00,30.03,30.18,29.9,30.15,492000.0,23.3406,23.4572,23.2396,23.4339,492000.0
2010-01-27 15:00:00,30.15,30.22,30.07,30.09,513800.0,23.4339,23.4883,23.3717,23.3872,513800.0
2010-01-27 15:10:00,30.09,30.09,29.9,30.02,417900.0,23.3872,23.3872,23.2396,23.3328,417900.0
2010-01-27 15:20:00,30.02,30.23,30.01,30.22,481100.0,23.3328,23.4961,23.3251,23.4883,481100.0
2010-01-27 15:30:00,30.23,30.42,30.2,30.38,594900.0,23.4961,23.6437,23.4727,23.6126,594900.0
2010-01-27 15:40:00,30.39,30.46,30.34,30.36,631800.0,23.6204,23.6748,23.5816,23.5971,631800.0
2010-01-27 15:50:00,30.37,30.5,30.36,30.39,1159300.0,23.6049,23.7059,23.5971,23.6204,1159300.0
2010-01-28 09:30:00,30.83,30.83,30.38,30.43,508000.0,23.9624,23.9624,23.6126,23.6515,508000.0
2010-01-28 09:40:00,30.42,30.61,30.36,30.4,586500.0,23.6437,23.7914,23.5971,23.6282,586500.0
2010-01-28 09:50:00,30.4,30.46,30.27,30.3,510100.0,23.6282,23.6748,23.5271,23.5505,510100.0
2010-01-28 10:00:00,30.3,30.3,29.94,30.0,963400.0,23.5505,23.5505,23.2707,23.3173,963400.0
2010-01-28 10:10:00,30.0,30.14,29.85,30.1,584400.0,23.3173,23.4261,23.2007,23.395,584400.0
2010-01-28 10:20:00,30.11,30.22,30.06,30.13,366000.0,23.4028,23.4883,23.3639,23.4183,366000.0
2010-01-28 10:30:00,30.13,30.13,30.0,30.05,387100.0,23.4183,23.4183,23.3173,23.3562,387100.0
2010-01-28 10:40:00,30.06,30.1,29.9,29.94,259300.0,23.3639,23.395,23.2396,23.2707,259300.0
2010-01-28 10:50:00,29.94,30.01,29.91,29.97,325900.0,23.2707,23.3251,23.2473,23.294,325900.0
2010-01-28 11:00:00,29.97,29.98,29.74,29.74,326400.0,23.294,23.3017,23.1152,23.1152,326400.0
2010-01-28 11:10:00,29.75,29.9,29.75,29.79,419200.0,23.123,23.2396,23.123,23.1541,419200.0
2010-01-28 11:20:00,29.79,29.81,29.66,29.67,307600.0,23.1541,23.1696,23.053,23.0608,307600.0
2010-01-28 11:30:00,29.67,29.71,29.36,29.55,720200.0,23.0608,23.0919,22.8199,22.9675,720200.0
2010-01-28 11:40:00,29.54,29.83,29.43,29.73,1100000.0,22.9598,23.1852,22.8743,23.1074,1100000.0
2010-01-28 11:50:00,29.73,29.81,29.68,29.69,462900.0,23.1074,23.1696,23.0686,23.0763,462900.0
2010-01-28 12:00:00,29.69,29.76,29.6,29.72,724300.0,23.0763,23.1308,23.0064,23.0997,724300.0
2010-01-28 12:10:00,29.72,29.83,29.71,29.77,284600.0,23.0997,23.1852,23.0919,23.1385,284600.0
2010-01-28 12:20:00,29.77,29.77,29.57,29.57,227700.0,23.1385,23.1385,22.9831,22.9831,227700.0
2010-01-28 12:30:00,29.58,29.69,29.55,29.67,217400.0,22.9909,23.0763,22.9675,23.0608,217400.0
2010-01-28 12:40:00,29.67,29.69,29.45,29.52,302800.0,23.0608,23.0763,22.8898,22.9442,302800.0
2010-01-28 12:50:00,29.52,29.58,29.49,29.58,218300.0,22.9442,22.9909,22.9209,22.9909,218300.0
2010-01-28 13:00:00,29.58,29.6,29.45,29.58,216700.0,22.9909,23.0064,22.8898,22.9909,216700.0
2010-01-28 13:10:00,29.58,29.64,29.45,29.49,287000.0,22.9909,23.0375,22.8898,22.9209,287000.0
2010-01-28 13:20:00,29.49,29.55,29.45,29.47,251700.0,22.9209,22.9675,22.8898,22.9054,251700.0
2010-01-28 13:30:00,29.48,29.56,29.43,29.48,252000.0,22.9131,22.9753,22.8743,22.9131,252000.0
2010-01-28 13:40:00,29.48,29.62,29.47,29.55,259600.0,22.9131,23.0219,22.9054,22.9675,259600.0
2010-01-28 13:50:00,29.54,29.62,29.53,29.56,276000.0,22.9598,23.0219,22.952,22.9753,276000.0
2010-01-28 14:00:00,29.56,29.62,29.5,29.56,348500.0,22.9753,23.0219,22.9287,22.9753,348500.0
2010-01-28 14:10:00,29.55,29.59,29.37,29.41,261100.0,22.9675,22.9986,22.8276,22.8587,261100.0
2010-01-28 14:20:00,29.4,29.62,29.4,29.62,201200.0,22.8509,23.0219,22.8509,23.0219,201200.0
2010-01-28 14:30:00,29.62,29.63,29.5,29.53,232500.0,23.0219,23.0297,22.9287,22.952,232500.0
2010-01-28 14:40:00,29.54,29.73,29.5,29.72,218800.0,22.9598,23.1074,22.9287,23.0997,218800.0
2010-01-28 14:50:00,29.71,29.75,29.65,29.65,227200.0,23.0919,23.123,23.0453,23.0453,227200.0
2010-01-28 15:00:00,29.65,29.82,29.64,29.75,270200.0,23.0453,23.1774,23.0375,23.123,270200.0
2010-01-28 15:10:00,29.75,29.81,29.69,29.73,330400.0,23.123,23.1696,23.0763,23.1074,330400.0
2010-01-28 15:20:00,29.73,29.84,29.72,29.75,407400.0,23.1074,23.1929,23.0997,23.123,407400.0
2010-01-28 15:30:00,29.75,29.84,29.72,29.83,418400.0,23.123,23.1929,23.0997,23.1852,418400.0
2010-01-28 15:40:00,29.83,29.89,29.66,29.67,839700.0,23.1852,23.2318,23.053,23.0608,839700.0
2010-01-28 15:50:00,29.68,29.72,29.57,29.64,1121700.0,23.0686,23.0997,22.9831,23.0375,1121700.0
2010-01-29 09:30:00,29.98,30.08,29.78,29.86,391800.0,23.3017,23.3795,23.1463,23.2085,391800.0
2010-01-29 09:40:00,29.87,30.34,29.83,30.29,680000.0,23.2163,23.5816,23.1852,23.5427,680000.0
2010-01-29 09:50:00,30.28,30.49,30.28,30.29,672500.0,23.5349,23.6981,23.5349,23.5427,672500.0
2010-01-29 10:00:00,30.29,30.41,30.21,30.26,378300.0,23.5427,23.636,23.4805,23.5194,378300.0
2010-01-29 10:10:00,30.26,30.42,30.23,30.37,378200.0,23.5194,23.6437,23.4961,23.6049,378200.0
2010-01-29 10:20:00,30.37,30.58,30.35,30.48,391900.0,23.6049,23.7681,23.5893,23.6904,391900.0
2010-01-29 10:30:00,30.48,30.66,30.47,30.52,487700.0,23.6904,23.8303,23.6826,23.7215,487700.0
2010-01-29 10:40:00,30.52,30.55,30.36,30.52,284900.0,23.7215,23.7448,23.5971,23.7215,284900.0
2010-01-29 10:50:00,30.53,30.55,30.32,30.41,504200.0,23.7292,23.7448,23.566,23.636,504200.0
2010-01-29 11:00:00,30.42,30.58,30.4,30.47,549800.0,23.6437,23.7681,23.6282,23.6826,549800.0
2010-01-29 11:10:00,30.49,30.53,30.18,30.22,557400.0,23.6981,23.7292,23.4572,23.4883,557400.0
2010-01-29 11:20:00,30.23,30.31,30.09,30.18,695100.0,23.4961,23.5582,23.3872,23.4572,695100.0
2010-01-29 11:30:00,30.19,30.27,30.11,30.22,431600.0,23.465,23.5271,23.4028,23.4883,431600.0
2010-01-29 11:40:00,30.22,30.25,30.13,30.18,199000.0,23.4883,23.5116,23.4183,23.4572,199000.0
2010-01-29 11:50:00,30.18,30.25,29.98,29.99,303400.0,23.4572,23.5116,23.3017,23.3095,303400.0
2010-01-29 12:00:00,29.99,30.07,29.78,29.82,505900.0,23.3095,23.3717,23.1463,23.1774,505900.0
2010-01-29 12:10:00,29.81,29.93,29.76,29.91,384800.0,23.1696,23.2629,23.1308,23.2473,384800.0
2010-01-29 12:20:00,29.92,30.09,29.86,30.07,315800.0,23.2551,23.3872,23.2085,23.3717,315800.0
2010-01-29 12:30:00,30.07,30.1,29.97,30.08,196000.0,23.3717,23.395,23.294,23.3795,196000.0
2010-01-29 12:40:00,30.08,30.1,29.98,30.01,226900.0,23.3795,23.395,23.3017,23.3251,226900.0
2010-01-29 12:50:00,30.01,30.24,30.01,30.23,362200.0,23.3251,23.5038,23.3251,23.4961,362200.0
2010-01-29 13:00:00,30.24,30.27,30.13,30.17,295100.0,23.5038,23.5271,23.4183,23.4494,295100.0
2010-01-29 13:10:00,30.16,30.2,30.13,30.17,188000.0,23.4417,23.4727,23.4183,23.4494,188000.0
2010-01-29 13:20:00,30.16,30.24,30.13,30.15,151100.0,23.4417,23.5038,23.4183,23.4339,151100.0
2010-01-29 13:30:00,30.15,30.16,30.0,30.01,333900.0,23.4339,23.4417,23.3173,23.3251,333900.0
2010-01-29 13:40:00,30.01,30.02,29.82,29.84,323000.0,23.3251,23.3328,23.1774,23.1929,323000.0
2010-01-29 13:50:00,29.85,29.88,29.69,29.76,363400.0,23.2007,23.224,23.0763,23.1308,363400.0
2010-01-29 14:00:00,29.76,29.8,29.61,29.68,545500.0,23.1308,23.1618,23.0142,23.0686,545500.0
2010-01-29 14:10:00,29.68,29.75,29.57,29.59,385700.0,23.0686,23.123,22.9831,22.9986,385700.0
2010-01-29 14:20:00,29.58,29.61,29.53,29.54,451700.0,22.9909,23.0142,22.952,22.9598,451700.0
2010-01-29 14:30:00,29.54,29.55,29.4,29.44,428200.0,22.9598,22.9675,22.8509,22.882,428200.0
2010-01-29 14:40:00,29.45,29.49,29.28,29.28,431500.0,22.8898,22.9209,22.7577,22.7577,431500.0
2010-01-29 14:50:00,29.28,29.34,29.17,29.34,730000.0,22.7577,22.8043,22.6722,22.8043,730000.0
2010-01-29 15:00:00,29.33,29.43,29.24,29.33,607100.0,22.7965,22.8743,22.7266,22.7965,607100.0
2010-01-29 15:10:00,29.33,29.36,29.16,29.29,444000.0,22.7965,22.8199,22.6644,22.7655,444000.0
2010-01-29 15:20:00,29.28,29.33,29.14,29.17,266300.0,22.7577,22.7965,22.6489,22.6722,266300.0
2010-01-29 15:30:00,29.17,29.24,29.01,29.24,657800.0,22.6722,22.7266,22.5478,22.7266,657800.0
2010-01-29 15:40:00,29.23,29.32,29.16,29.24,669800.0,22.7188,22.7888,22.6644,22.7266,669800.0
2010-01-29 15:50:00,29.24,29.41,29.21,29.22,1119900.0,22.7266,22.8587,22.7033,22.711,1119900.0
2010-02-01 09:30:00,29.57,29.95,29.53,29.82,664000.0,22.9831,23.2784,22.952,23.1774,664000.0
2010-02-01 09:40:00,29.83,30.0,29.75,29.98,446600.0,23.1852,23.3173,23.123,23.3017,446600.0
2010-02-01 09:50:00,29.99,30.03,29.87,29.99,297300.0,23.3095,23.3406,23.2163,23.3095,297300.0
2010-02-01 10:00:00,30.0,30.12,29.87,29.99,530000.0,23.3173,23.4106,23.2163,23.3095,530000.0
2010-02-01 10:10:00,30.0,30.29,29.98,30.27,472300.0,23.3173,23.5427,23.3017,23.5271,472300.0
2010-02-01 10:20:00,30.27,30.36,30.21,30.23,331500.0,23.5271,23.5971,23.4805,23.4961,331500.0
2010-02-01 10:30:00,30.23,30.34,30.18,30.26,384600.0,23.4961,23.5816,23.4572,23.5194,384600.0
2010-02-01 10:40:00,30.26,30.34,30.21,30.23,303000.0,23.5194,23.5816,23.4805,23.4961,303000.0
2010-02-01 10:50:00,30.23,30.27,30.07,30.08,334300.0,23.4961,23.5271,23.3717,23.3795,334300.0
2010-02-01 11:00:00,30.07,30.15,30.03,30.12,240600.0,23.3717,23.4339,23.3406,23.4106,240600.0
2010-02-01 11:10:00,30.13,30.29,30.07,30.28,248200.0,23.4183,23.5427,23.3717,23.5349,248200.0
2010-02-01 11:20:00,30.29,30.43,30.28,30.34,372700.0,23.5427,23.6515,23.5349,23.5816,372700.0
2010-02-01 11:30:00,30.35,30.36,30.3,30.36,171300.0,23.5893,23.5971,23.5505,23.5971,171300.0
2010-02-01 11:40:00,30.36,30.4,30.28,30.31,158600.0,23.5971,23.6282,23.5349,23.5582,158600.0
2010-02-01 11:50:00,30.31,30.33,30.25,30.25,163700.0,23.5582,23.5738,23.5116,23.5116,163700.0
2010-02-01 12:00:00,30.26,30.31,30.22,30.23,170300.0,23.5194,23.5582,23.4883,23.4961,170300.0
2010-02-01 12:10:00,30.23,30.33,30.18,30.33,218900.0,23.4961,23.5738,23.4572,23.5738,218900.0
2010-02-01 12:20:00,30.33,30.35,30.25,30.3,217700.0,23.5738,23.5893,23.5116,23.5505,217700.0
2010-02-01 12:30:00,30.3,30.41,30.3,30.36,161300.0,23.5505,23.636,23.5505,23.5971,161300.0
2010-02-01 12:40:00,30.35,30.47,30.33,30.46,201700.0,23.5893,23.6826,23.5738,23.6748,201700.0
2010-02-01 12:50:00,30.46,30.49,30.38,30.42,270900.0,23.6748,23.6981,23.6126,23.6437,270900.0
2010-02-01 13:00:00,30.41,30.56,30.34,30.53,282700.0,23.636,23.7526,23.5816,23.7292,282700.0
2010-02-01 13:10:00,30.52,30.54,30.41,30.51,196200.0,23.7215,23.737,23.636,23.7137,196200.0
2010-02-01 13:20:00,30.51,30.54,30.45,30.45,224700.0,23.7137,23.737,23.6671,23.6671,224700.0
2010-02-01 13:30:00,30.45,30.55,30.44,30.5,219600.0,23.6671,23.7448,23.6593,23.7059,219600.0
2010-02-01 13:40:00,30.51,30.52,30.42,30.51,233700.0,23.7137,23.7215,23.6437,23.7137,233700.0
2010-02-01 13:50:00,30.52,30.58,30.5,30.52,198400.0,23.7215,23.7681,23.7059,23.7215,198400.0
2010-02-01 14:00:00,30.53,30.58,30.36,30.39,402000.0,23.7292,23.7681,23.5971,23.6204,402000.0
2010-02-01 14:10:00,30.39,30.44,30.3,30.43,314600.0,23.6204,23.6593,23.5505,23.6515,314600.0
2010-02-01 14:20:00,30.43,30.46,30.35,30.45,232400.0,23.6515,23.6748,23.5893,23.6671,232400.0
2010-02-01 14:30:00,30.44,30.59,30.44,30.58,219300.0,23.6593,23.7759,23.6593,23.7681,219300.0
2010-02-01 14:40:00,30.59,30.68,30.58,30.59,269600.0,23.7759,23.8458,23.7681,23.7759,269600.0
2010-02-01 14:50:00,30.6,30.69,30.55,30.61,332500.0,23.7836,23.8536,23.7448,23.7914,332500.0
2010-02-01 15:00:00,30.61,30.65,30.51,30.52,273400.0,23.7914,23.8225,23.7137,23.7215,273400.0
2010-02-01 15:10:00,30.51,30.58,30.5,30.56,296800.0,23.7137,23.7681,23.7059,23.7526,296800.0
2010-02-01 15:20:00,30.56,30.66,30.52,30.61,348400.0,23.7526,23.8303,23.7215,23.7914,348400.0
2010-02-01 15:30:00,30.6,30.62,30.49,30.56,519500.0,23.7836,23.7992,23.6981,23.7526,519500.0
2010-02-01 15:40:00,30.57,30.62,30.57,30.61,480300.0,23.7603,23.7992,23.7603,23.7914,480300.0
2010-02-01 15:50:00,30.6,30.7,30.6,30.62,1188300.0,23.7836,23.8614,23.7836,23.7992,1188300.0
2010-02-02 09:30:00,30.8,30.95,30.6,30.69,684300.0,23.9391,24.0557,23.7836,23.8536,684300.0
2010-02-02 09:40:00,30.69,30.84,30.62,30.75,499700.0,23.8536,23.9702,23.7992,23.9002,499700.0
2010-02-02 09:50:00,30.73,30.87,30.61,30.66,378000.0,23.8847,23.9935,23.7914,23.8303,378000.0
2010-02-02 10:00:00,30.66,30.74,30.57,30.64,520400.0,23.8303,23.8925,23.7603,23.8147,520400.0
2010-02-02 10:10:00,30.65,30.74,30.52,30.69,476900.0,23.8225,23.8925,23.7215,23.8536,476900.0
2010-02-02 10:20:00,30.7,30.94,30.69,30.84,517700.0,23.8614,24.0479,23.8536,23.9702,517700.0
2010-02-02 10:30:00,30.83,31.0,30.83,30.97,375800.0,23.9624,24.0945,23.9624,24.0712,375800.0
2010-02-02 10:40:00,30.98,30.99,30.87,30.9,325400.0,24.079,24.0868,23.9935,24.0168,325400.0
2010-02-02 10:50:00,30.89,30.9,30.72,30.8,478800.0,24.009,24.0168,23.8769,23.9391,478800.0
2010-02-02 11:00:00,30.8,30.8,30.6,30.63,467000.0,23.9391,23.9391,23.7836,23.807,467000.0
2010-02-02 11:10:00,30.64,30.74,30.63,30.69,379500.0,23.8147,23.8925,23.807,23.8536,379500.0
2010-02-02 11:20:00,30.69,30.85,30.65,30.73,187700.0,23.8536,23.978,23.8225,23.8847,187700.0
2010-02-02 11:30:00,30.73,30.87,30.73,30.84,149700.0,23.8847,23.9935,23.8847,23.9702,149700.0
2010-02-02 11:40:00,30.84,31.04,30.75,30.76,281900.0,23.9702,24.1256,23.9002,23.908,281900.0
2010-02-02 11:50:00,30.76,30.8,30.63,30.66,277600.0,23.908,23.9391,23.807,23.8303,277600.0
2010-02-02 12:00:00,30.66,30.77,30.61,30.63,263000.0,23.8303,23.9158,23.7914,23.807,263000.0
2010-02-02 12:10:00,30.62,30.8,30.6,30.79,219100.0,23.7992,23.9391,23.7836,23.9313,219100.0
2010-02-02 12:20:00,30.79,30.86,30.76,30.81,253900.0,23.9313,23.9857,23.908,23.9469,253900.0
2010-02-02 12:30:00,30.82,30.95,30.77,30.77,404300.0,23.9546,24.0557,23.9158,23.9158,404300.0
2010-02-02 12:40:00,30.77,30.78,30.68,30.75,156300.0,23.9158,23.9235,23.8458,23.9002,156300.0
2010-02-02 12:50:00,30.75,30.81,30.74,30.75,162800.0,23.9002,23.9469,23.8925,23.9002,162800.0
2010-02-02 13:00:00,30.75,30.78,30.65,30.67,151300.0,23.9002,23.9235,23.8225,23.838,151300.0
2010-02-02 13:10:00,30.66,30.7,30.6,30.61,290000.0,23.8303,23.8614,23.7836,23.7914,290000.0
2010-02-02 13:20:00,30.6,30.65,30.57,30.6,219300.0,23.7836,23.8225,23.7603,23.7836,219300.0
2010-02-02 13:30:00,30.59,30.6,30.52,30.59,243500.0,23.7759,23.7836,23.7215,23.7759,243500.0
2010-02-02 13:40:00,30.58,30.64,30.57,30.6,264800.0,23.7681,23.8147,23.7603,23.7836,264800.0
2010-02-02 13:50:00,30.6,30.67,30.58,30.62,310500.0,23.7836,23.838,23.7681,23.7992,310500.0
2010-02-02 14:00:00,30.62,30.67,30.56,30.58,179600.0,23.7992,23.838,23.7526,23.7681,179600.0
2010-02-02 14:10:00,30.58,30.59,30.49,30.52,254400.0,23.7681,23.7759,23.6981,23.7215,254400.0
2010-02-02 14:20:00,30.52,30.61,30.5,30.6,268400.0,23.7215,23.7914,23.7059,23.7836,268400.0
2010-02-02 14:30:00,30.59,30.61,30.54,30.55,201500.0,23.7759,23.7914,23.737,23.7448,201500.0
2010-02-02 14:40:00,30.56,30.57,30.43,30.47,826300.0,23.7526,23.7603,23.6515,23.6826,826300.0
2010-02-02 14:50:00,30.46,30.52,30.45,30.52,485700.0,23.6748,23.7215,23.6671,23.7215,485700.0
2010-02-02 15:00:00,30.51,30.53,30.45,30.52,465700.0,23.7137,23.7292,23.6671,23.7215,465700.0
2010-02-02 15:10:00,30.51,30.63,30.47,30.62,724700.0,23.7137,23.807,23.6826,23.7992,724700.0
2010-02-02 15:20:00,30.62,30.65,30.51,30.62,583300.0,23.7992,23.8225,23.7137,23.7992,583300.0
2010-02-02 15:30:00,30.61,30.71,30.59,30.69,577800.0,23.7914,23.8691,23.7759,23.8536,577800.0
2010-02-02 15:40:00,30.69,30.74,30.64,30.72,804000.0,23.8536,23.8925,23.8147,23.8769,804000.0
2010-02-02 15:50:00,30.72,30.83,30.71,30.77,895900.0,23.8769,23.9624,23.8691,23.9158,895900.0
2010-02-03 09:30:00,30.71,30.89,30.57,30.78,400100.0,23.8691,24.009,23.7603,23.9235,400100.0
2010-02-03 09:40:00,30.79,31.21,30.78,31.0,475800.0,23.9313,24.2578,23.9235,24.0945,475800.0
2010-02-03 09:50:00,30.99,31.15,30.96,31.09,249900.0,24.0868,24.2111,24.0634,24.1645,249900.0
2010-02-03 10:00:00,31.08,31.2,31.03,31.11,394000.0,24.1567,24.25,24.1179,24.18,394000.0
2010-02-03 10:10:00,31.11,31.11,30.9,30.92,312600.0,24.18,24.18,24.0168,24.0324,312600.0
2010-02-03 10:20:00,30.92,31.04,30.89,30.97,326900.0,24.0324,24.1256,24.009,24.0712,326900.0
2010-02-03 10:30:00,30.98,31.12,30.74,30.8,465000.0,24.079,24.1878,23.8925,23.9391,465000.0
2010-02-03 10:40:00,30.81,30.86,30.66,30.85,539700.0,23.9469,23.9857,23.8303,23.978,539700.0
2010-02-03 10:50:00,30.85,31.02,30.85,30.99,296300.0,23.978,24.1101,23.978,24.0868,296300.0
2010-02-03 11:00:00,30.99,31.04,30.85,30.86,525100.0,24.0868,24.1256,23.978,23.9857,525100.0
2010-02-03 11:10:00,30.86,30.87,30.71,30.83,462600.0,23.9857,23.9935,23.8691,23.9624,462600.0
2010-02-03 11:20:00,30.82,30.82,30.54,30.6,345300.0,23.9546,23.9546,23.737,23.7836,345300.0
2010-02-03 11:30:00,30.6,30.63,30.51,30.58,193300.0,23.7836,23.807,23.7137,23.7681,193300.0
2010-02-03 11:40:00,30.57,30.58,30.41,30.47,367600.0,23.7603,23.7681,23.636,23.6826,367600.0
2010-02-03 11:50:00,30.48,30.5,30.37,30.39,196800.0,23.6904,23.7059,23.6049,23.6204,196800.0
2010-02-03 12:00:00,30.39,30.52,30.39,30.44,324800.0,23.6204,23.7215,23.6204,23.6593,324800.0
2010-02-03 12:10:00,30.44,30.55,30.43,30.48,211500.0,23.6593,23.7448,23.6515,23.6904,211500.0
2010-02-03 12:20:00,30.48,30.49,30.39,30.41,115500.0,23.6904,23.6981,23.6204,23.636,115500.0
2010-02-03 12:30:00,30.41,30.6,30.41,30.52,161100.0,23.636,23.7836,23.636,23.7215,161100.0
2010-02-03 12:40:00,30.53,30.53,30.43,30.46,132700.0,23.7292,23.7292,23.6515,23.6748,132700.0
2010-02-03 12:50:00,30.48,30.58,30.45,30.5,133200.0,23.6904,23.7681,23.6671,23.7059,133200.0
2010-02-03 13:00:00,30.5,30.67,30.49,30.65,137500.0,23.7059,23.838,23.6981,23.8225,137500.0
2010-02-03 13:10:00,30.65,30.65,30.54,30.59,93000.0,23.8225,23.8225,23.737,23.7759,93000.0
2010-02-03 13:20:00,30.6,30.6,30.52,30.57,73300.0,23.7836,23.7836,23.7215,23.7603,73300.0
2010-02-03 13:30:00,30.57,30.63,30.51,30.51,102600.0,23.7603,23.807,23.7137,23.7137,102600.0
2010-02-03 13:40:00,30.51,30.57,30.47,30.47,171700.0,23.7137,23.7603,23.6826,23.6826,171700.0
2010-02-03 13:50:00,30.48,30.48,30.42,30.45,97900.0,23.6904,23.6904,23.6437,23.6671,97900.0
2010-02-03 14:00:00,30.44,30.46,30.36,30.41,172500.0,23.6593,23.6748,23.5971,23.636,172500.0
2010-02-03 14:10:00,30.41,30.46,30.37,30.38,110800.0,23.636,23.6748,23.6049,23.6126,110800.0
2010-02-03 14:20:00,30.39,30.39,30.21,30.28,344200.0,23.6204,23.6204,23.4805,23.5349,344200.0
2010-02-03 14:30:00,30.28,30.34,30.2,30.22,214600.0,23.5349,23.5816,23.4727,23.4883,214600.0
2010-02-03 14:40:00,30.23,30.25,30.16,30.19,188800.0,23.4961,23.5116,23.4417,23.465,188800.0
2010-02-03 14:50:00,30.2,30.32,30.17,30.29,206400.0,23.4727,23.566,23.4494,23.5427,206400.0
2010-02-03 15:00:00,30.29,30.44,30.28,30.38,251400.0,23.5427,23.6593,23.5349,23.6126,251400.0
2010-02-03 15:10:00,30.38,30.42,30.32,30.35,225300.0,23.6126,23.6437,23.566,23.5893,225300.0
2010-02-03 15:20:00,30.36,30.4,30.29,30.37,235000.0,23.5971,23.6282,23.5427,23.6049,235000.0
2010-02-03 15:30:00,30.38,30.44,30.35,30.44,222900.0,23.6126,23.6593,23.5893,23.6593,222900.0
2010-02-03 15:40:00,30.43,30.51,30.38,30.39,413900.0,23.6515,23.7137,23.6126,23.6204,413900.0
2010-02-03 15:50:00,30.39,30.4,30.3,30.33,768300.0,23.6204,23.6282,23.5505,23.5738,768300.0
2010-02-04 09:30:00,29.97,29.97,29.51,29.78,767500.0,23.294,23.294,22.9364,23.1463,767500.0
2010-02-04 09:40:00,29.78,29.78,29.39,29.46,812700.0,23.1463,23.1463,22.8432,22.8976,812700.0
2010-02-04 09:50:00,29.45,29.52,29.32,29.43,629100.0,22.8898,22.9442,22.7888,22.8743,629100.0
2010-02-04 10:00:00,29.43,29.55,29.27,29.28,1031700.0,22.8743,22.9675,22.7499,22.7577,1031700.0
2010-02-04 10:10:00,29.28,29.41,29.16,29.39,850000.0,22.7577,22.8587,22.6644,22.8432,850000.0
2010-02-04 10:20:00,29.39,29.45,29.32,29.37,545700.0,22.8432,22.8898,22.7888,22.8276,545700.0
2010-02-04 10:30:00,29.37,29.48,29.31,29.39,545700.0,22.8276,22.9131,22.781,22.8432,545700.0
2010-02-04 10:40:00,29.39,29.5,29.32,29.47,292000.0,22.8432,22.9287,22.7888,22.9054,292000.0
2010-02-04 10:50:00,29.48,29.5,29.27,29.28,261900.0,22.9131,22.9287,22.7499,22.7577,261900.0
2010-02-04 11:00:00,29.27,29.46,29.25,29.35,272800.0,22.7499,22.8976,22.7344,22.8121,272800.0
2010-02-04 11:10:00,29.35,29.41,29.2,29.21,480300.0,22.8121,22.8587,22.6955,22.7033,480300.0
2010-02-04 11:20:00,29.21,29.36,29.18,29.35,384500.0,22.7033,22.8199,22.68,22.8121,384500.0
2010-02-04 11:30:00,29.35,29.36,29.09,29.13,557600.0,22.8121,22.8199,22.61,22.6411,557600.0
2010-02-04 11:40:00,29.13,29.13,28.94,28.96,639200.0,22.6411,22.6411,22.4934,22.509,639200.0
2010-02-04 11:50:00,28.96,29.15,28.95,29.08,339800.0,22.509,22.6566,22.5012,22.6022,339800.0
2010-02-04 12:00:00,29.07,29.09,28.93,29.05,196000.0,22.5945,22.61,22.4856,22.5789,196000.0
2010-02-04 12:10:00,29.05,29.08,28.92,28.96,231300.0,22.5789,22.6022,22.4779,22.509,231300.0
2010-02-04 12:20:00,28.95,28.99,28.89,28.91,280800.0,22.5012,22.5323,22.4546,22.4701,280800.0
2010-02-04 12:30:00,28.91,29.01,28.87,28.91,286100.0,22.4701,22.5478,22.439,22.4701,286100.0
2010-02-04 12:40:00,28.92,28.98,28.72,28.73,317700.0,22.4779,22.5245,22.3224,22.3302,317700.0
2010-02-04 12:50:00,28.73,28.86,28.71,28.84,430000.0,22.3302,22.4312,22.3147,22.4157,430000.0
2010-02-04 13:00:00,28.84,28.96,28.82,28.93,288100.0,22.4157,22.509,22.4001,22.4856,288100.0
2010-02-04 13:10:00,28.93,28.96,28.85,28.95,249100.0,22.4856,22.509,22.4235,22.5012,249100.0
2010-02-04 13:20:00,28.96,28.97,28.84,28.94,188300.0,22.509,22.5167,22.4157,22.4934,188300.0
2010-02-04 13:30:00,28.93,28.97,28.87,28.91,171600.0,22.4856,22.5167,22.439,22.4701,171600.0
2010-02-04 13:40:00,28.91,28.91,28.73,28.9,279700.0,22.4701,22.4701,22.3302,22.4623,279700.0
2010-02-04 13:50:00,28.9,29.0,28.86,28.92,440900.0,22.4623,22.5401,22.4312,22.4779,440900.0
2010-02-04 14:00:00,28.92,29.0,28.9,28.91,215400.0,22.4779,22.5401,22.4623,22.4701,215400.0
2010-02-04 14:10:00,28.92,29.05,28.88,29.01,403800.0,22.4779,22.5789,22.4468,22.5478,403800.0
2010-02-04 14:20:00,29.01,29.18,29.0,29.13,348300.0,22.5478,22.68,22.5401,22.6411,348300.0
2010-02-04 14:30:00,29.13,29.28,29.08,29.26,460300.0,22.6411,22.7577,22.6022,22.7421,460300.0
2010-02-04 14:40:00,29.26,29.35,29.23,29.33,424900.0,22.7421,22.8121,22.7188,22.7965,424900.0
2010-02-04 14:50:00,29.33,29.33,29.17,29.19,354600.0,22.7965,22.7965,22.6722,22.6877,354600.0
2010-02-04 15:00:00,29.2,29.23,29.13,29.17,342400.0,22.6955,22.7188,22.6411,22.6722,342400.0
2010-02-04 15:10:00,29.17,29.21,29.07,29.11,519700.0,22.6722,22.7033,22.5945,22.6255,519700.0
2010-02-04 15:20:00,29.11,29.16,29.05,29.15,476700.0,22.6255,22.6644,22.5789,22.6566,476700.0
2010-02-04 15:30:00,29.15,29.15,28.93,28.97,579900.0,22.6566,22.6566,22.4856,22.5167,579900.0
2010-02-04 15:40:00,28.97,29.02,28.9,28.93,497500.0,22.5167,22.5556,22.4623,22.4856,497500.0
2010-02-04 15:50:00,28.94,28.97,28.8,28.82,951900.0,22.4934,22.5167,22.3846,22.4001,951900.0
2010-02-05 09:30:00,28.81,29.26,28.56,28.62,703900.0,22.3924,22.7421,22.1981,22.2447,703900.0
2010-02-05 09:40:00,28.62,28.87,28.47,28.48,714800.0,22.2447,22.439,22.1281,22.1359,714800.0
2010-02-05 09:50:00,28.48,28.65,28.33,28.36,484000.0,22.1359,22.268,22.0193,22.0426,484000.0
2010-02-05 10:00:00,28.37,28.44,28.07,28.23,504800.0,22.0504,22.1048,21.8172,21.9416,504800.0
2010-02-05 10:10:00,28.23,28.47,28.2,28.21,729400.0,21.9416,22.1281,21.9183,21.926,729400.0
2010-02-05 10:20:00,28.22,28.58,28.17,28.46,638000.0,21.9338,22.2136,21.8949,22.1203,638000.0
2010-02-05 10:30:00,28.47,28.7,28.47,28.61,321500.0,22.1281,22.3069,22.1281,22.2369,321500.0
2010-02-05 10:40:00,28.61,28.85,28.6,28.74,391300.0,22.2369,22.4235,22.2292,22.338,391300.0
2010-02-05 10:50:00,28.74,28.85,28.74,28.78,264300.0,22.338,22.4235,22.338,22.3691,264300.0
2010-02-05 11:00:00,28.77,28.82,28.6,28.69,317900.0,22.3613,22.4001,22.2292,22.2991,317900.0
2010-02-05 11:10:00,28.69,28.75,28.59,28.69,174300.0,22.2991,22.3457,22.2214,22.2991,174300.0
2010-02-05 11:20:00,28.69,28.69,28.5,28.5,256100.0,22.2991,22.2991,22.1514,22.1514,256100.0
2010-02-05 11:30:00,28.5,28.51,28.12,28.16,588100.0,22.1514,22.1592,21.8561,21.8872,588100.0
2010-02-05 11:40:00,28.15,28.21,27.92,28.03,807500.0,21.8794,21.926,21.7006,21.7861,807500.0
2010-02-05 11:50:00,28.03,28.15,27.98,28.04,325200.0,21.7861,21.8794,21.7473,21.7939,325200.0
2010-02-05 12:00:00,28.05,28.2,28.01,28.18,497900.0,21.8017,21.9183,21.7706,21.9027,497900.0
2010-02-05 12:10:00,28.19,28.24,28.06,28.22,382800.0,21.9105,21.9493,21.8094,21.9338,382800.0
2010-02-05 12:20:00,28.22,28.31,28.13,28.25,241100.0,21.9338,22.0038,21.8638,21.9571,241100.0
2010-02-05 12:30:00,28.25,28.26,28.12,28.13,172000.0,21.9571,21.9649,21.8561,21.8638,172000.0
2010-02-05 12:40:00,28.12,28.25,28.07,28.23,252600.0,21.8561,21.9571,21.8172,21.9416,252600.0
2010-02-05 12:50:00,28.24,28.26,28.09,28.11,185900.0,21.9493,21.9649,21.8328,21.8483,185900.0
2010-02-05 13:00:00,28.11,28.14,28.06,28.13,506900.0,21.8483,21.8716,21.8094,21.8638,506900.0
2010-02-05 13:10:00,28.11,28.2,28.1,28.14,338400.0,21.8483,21.9183,21.8405,21.8716,338400.0
2010-02-05 13:20:00,28.15,28.15,27.98,27.99,485400.0,21.8794,21.8794,21.7473,21.755,485400.0
2010-02-05 13:30:00,27.98,28.0,27.78,27.9,503400.0,21.7473,21.7628,21.5918,21.6851,503400.0
2010-02-05 13:40:00,27.91,27.91,27.71,27.8,515000.0,21.6929,21.6929,21.5374,21.6074,515000.0
2010-02-05 13:50:00,27.8,27.95,27.79,27.85,547100.0,21.6074,21.7239,21.5996,21.6462,547100.0
2010-02-05 14:00:00,27.84,28.09,27.84,27.97,364600.0,21.6384,21.8328,21.6384,21.7395,364600.0
2010-02-05 14:10:00,27.97,28.18,27.95,28.12,430800.0,21.7395,21.9027,21.7239,21.8561,430800.0
2010-02-05 14:20:00,28.11,28.11,27.99,28.0,464600.0,21.8483,21.8483,21.755,21.7628,464600.0
2010-02-05 14:30:00,28.0,28.0,27.87,27.89,365300.0,21.7628,21.7628,21.6618,21.6773,365300.0
2010-02-05 14:40:00,27.89,27.98,27.8,27.94,298000.0,21.6773,21.7473,21.6074,21.7162,298000.0
2010-02-05 14:50:00,27.94,28.01,27.87,28.01,318700.0,21.7162,21.7706,21.6618,21.7706,318700.0
2010-02-05 15:00:00,28.02,28.43,28.01,28.32,639500.0,21.7784,22.097,21.7706,22.0115,639500.0
2010-02-05 15:10:00,28.31,28.44,28.15,28.27,1242200.0,22.0038,22.1048,21.8794,21.9727,1242200.0
2010-02-05 15:20:00,28.27,28.33,28.11,28.13,1118300.0,21.9727,22.0193,21.8483,21.8638,1118300.0
2010-02-05 15:30:00,28.13,28.33,28.1,28.28,1035800.0,21.8638,22.0193,21.8405,21.9804,1035800.0
2010-02-05 15:40:00,28.29,28.4,28.09,28.09,1134700.0,21.9882,22.0737,21.8328,21.8328,1134700.0
2010-02-05 15:50:00,28.09,28.37,28.09,28.3,2022700.0,21.8328,22.0504,21.8328,21.996,2022700.0
2010-02-08 09:30:00,28.33,28.54,28.09,28.54,702600.0,22.0193,22.1825,21.8328,22.1825,702600.0
2010-02-08 09:40:00,28.54,28.6,28.38,28.55,757300.0,22.1825,22.2292,22.0582,22.1903,757300.0
2010-02-08 09:50:00,28.56,28.59,28.39,28.51,894500.0,22.1981,22.2214,22.0659,22.1592,894500.0
2010-02-08 10:00:00,28.52,28.76,28.51,28.7,704700.0,22.167,22.3535,22.1592,22.3069,704700.0
2010-02-08 10:10:00,28.69,28.87,28.68,28.78,445200.0,22.2991,22.439,22.2913,22.3691,445200.0
2010-02-08 10:20:00,28.77,28.9,28.73,28.9,600400.0,22.3613,22.4623,22.3302,22.4623,600400.0
2010-02-08 10:30:00,28.91,28.94,28.79,28.84,598300.0,22.4701,22.4934,22.3768,22.4157,598300.0
2010-02-08 10:40:00,28.84,28.98,28.82,28.97,518200.0,22.4157,22.5245,22.4001,22.5167,518200.0
2010-02-08 10:50:00,28.97,28.99,28.89,28.99,384000.0,22.5167,22.5323,22.4546,22.5323,384000.0
2010-02-08 11:00:00,28.99,29.02,28.89,28.94,512400.0,22.5323,22.5556,22.4546,22.4934,512400.0
2010-02-08 11:10:00,28.93,28.95,28.81,28.88,362100.0,22.4856,22.5012,22.3924,22.4468,362100.0
2010-02-08 11:20:00,28.88,28.89,28.73,28.74,216900.0,22.4468,22.4546,22.3302,22.338,216900.0
2010-02-08 11:30:00,28.73,28.79,28.68,28.74,304900.0,22.3302,22.3768,22.2913,22.338,304900.0
2010-02-08 11:40:00,28.75,28.92,28.73,28.9,325900.0,22.3457,22.4779,22.3302,22.4623,325900.0
2010-02-08 11:50:00,28.91,28.92,28.71,28.77,259300.0,22.4701,22.4779,22.3147,22.3613,259300.0
2010-02-08 12:00:00,28.77,28.85,28.75,28.82,166900.0,22.3613,22.4235,22.3457,22.4001,166900.0
2010-02-08 12:10:00,28.82,28.83,28.68,28.77,212100.0,22.4001,22.4079,22.2913,22.3613,212100.0
2010-02-08 12:20:00,28.78,28.94,28.76,28.92,207600.0,22.3691,22.4934,22.3535,22.4779,207600.0
2010-02-08 12:30:00,28.93,28.94,28.83,28.89,267500.0,22.4856,22.4934,22.4079,22.4546,267500.0
2010-02-08 12:40:00,28.9,28.92,28.74,28.76,166000.0,22.4623,22.4779,22.338,22.3535,166000.0
2010-02-08 12:50:00,28.76,28.8,28.71,28.73,184800.0,22.3535,22.3846,22.3147,22.3302,184800.0
2010-02-08 13:00:00,28.74,28.75,28.6,28.6,241100.0,22.338,22.3457,22.2292,22.2292,241100.0
2010-02-08 13:10:00,28.6,28.62,28.44,28.55,329700.0,22.2292,22.2447,22.1048,22.1903,329700.0
2010-02-08 13:20:00,28.55,28.6,28.52,28.52,109600.0,22.1903,22.2292,22.167,22.167,109600.0
2010-02-08 13:30:00,28.53,28.58,28.5,28.54,206800.0,22.1747,22.2136,22.1514,22.1825,206800.0
2010-02-08 13:40:00,28.55,28.57,28.44,28.48,129600.0,22.1903,22.2058,22.1048,22.1359,129600.0
2010-02-08 13:50:00,28.47,28.52,28.42,28.46,278800.0,22.1281,22.167,22.0892,22.1203,278800.0
2010-02-08 14:00:00,28.46,28.6,28.46,28.57,242300.0,22.1203,22.2292,22.1203,22.2058,242300.0
2010-02-08 14:10:00,28.57,28.66,28.52,28.61,262000.0,22.2058,22.2758,22.167,22.2369,262000.0
2010-02-08 14:20:00,28.62,28.62,28.48,28.48,217500.0,22.2447,22.2447,22.1359,22.1359,217500.0
2010-02-08 14:30:00,28.48,28.52,28.29,28.39,242800.0,22.1359,22.167,21.9882,22.0659,242800.0
2010-02-08 14:40:00,28.4,28.47,28.37,28.42,218400.0,22.0737,22.1281,22.0504,22.0892,218400.0
2010-02-08 14:50:00,28.42,28.53,28.33,28.35,183600.0,22.0892,22.1747,22.0193,22.0348,183600.0
2010-02-08 15:00:00,28.35,28.39,28.25,28.37,346800.0,22.0348,22.0659,21.9571,22.0504,346800.0
2010-02-08 15:10:00,28.36,28.36,28.22,28.23,360800.0,22.0426,22.0426,21.9338,21.9416,360800.0
2010-02-08 15:20:00,28.23,28.27,28.17,28.22,539200.0,21.9416,21.9727,21.8949,21.9338,539200.0
2010-02-08 15:30:00,28.22,28.37,28.21,28.35,699100.0,21.9338,22.0504,21.926,22.0348,699100.0
2010-02-08 15:40:00,28.35,28.36,28.17,28.17,723000.0,22.0348,22.0426,21.8949,21.8949,723000.0
2010-02-08 15:50:00,28.17,28.18,28.05,28.06,1106400.0,21.8949,21.9027,21.8017,21.8094,1106400.0
2010-02-09 09:30:00,28.56,28.9,28.56,28.73,584300.0,22.1981,22.4623,22.1981,22.3302,584300.0
2010-02-09 09:40:00,28.73,29.0,28.72,28.88,669400.0,22.3302,22.5401,22.3224,22.4468,669400.0
2010-02-09 09:50:00,28.88,28.96,28.82,28.88,514600.0,22.4468,22.509,22.4001,22.4468,514600.0
2010-02-09 10:00:00,28.88,28.9,28.71,28.8,397000.0,22.4468,22.4623,22.3147,22.3846,397000.0
2010-02-09 10:10:00,28.81,29.09,28.79,29.06,541200.0,22.3924,22.61,22.3768,22.5867,541200.0
2010-02-09 10:20:00,29.06,29.17,29.04,29.15,473800.0,22.5867,22.6722,22.5711,22.6566,473800.0
2010-02-09 10:30:00,29.14,29.25,29.12,29.19,587600.0,22.6489,22.7344,22.6333,22.6877,587600.0
2010-02-09 10:40:00,29.19,29.22,29.03,29.07,876600.0,22.6877,22.711,22.5634,22.5945,876600.0
2010-02-09 10:50:00,29.07,29.16,29.03,29.1,532800.0,22.5945,22.6644,22.5634,22.6178,532800.0
2010-02-09 11:00:00,29.11,29.11,28.93,28.93,531500.0,22.6255,22.6255,22.4856,22.4856,531500.0
2010-02-09 11:10:00,28.93,29.07,28.92,29.06,647900.0,22.4856,22.5945,22.4779,22.5867,647900.0
2010-02-09 11:20:00,29.06,29.11,28.98,29.07,515100.0,22.5867,22.6255,22.5245,22.5945,515100.0
2010-02-09 11:30:00,29.08,29.37,29.0,29.28,740900.0,22.6022,22.8276,22.5401,22.7577,740900.0
2010-02-09 11:40:00,29.28,29.45,29.25,29.33,805100.0,22.7577,22.8898,22.7344,22.7965,805100.0
2010-02-09 11:50:00,29.33,29.51,29.32,29.4,537700.0,22.7965,22.9364,22.7888,22.8509,537700.0
2010-02-09 12:00:00,29.41,29.55,29.37,29.52,531000.0,22.8587,22.9675,22.8276,22.9442,531000.0
2010-02-09 12:10:00,29.52,29.6,29.47,29.54,520200.0,22.9442,23.0064,22.9054,22.9598,520200.0
2010-02-09 12:20:00,29.55,29.61,29.48,29.53,313300.0,22.9675,23.0142,22.9131,22.952,313300.0
2010-02-09 12:30:00,29.53,29.62,29.52,29.54,281000.0,22.952,23.0219,22.9442,22.9598,281000.0
2010-02-09 12:40:00,29.53,29.56,29.21,29.47,912100.0,22.952,22.9753,22.7033,22.9054,912100.0
2010-02-09 12:50:00,29.46,29.62,29.39,29.57,441100.0,22.8976,23.0219,22.8432,22.9831,441100.0
2010-02-09 13:00:00,29.57,29.68,29.53,29.64,377600.0,22.9831,23.0686,22.952,23.0375,377600.0
2010-02-09 13:10:00,29.64,29.66,29.42,29.47,222400.0,23.0375,23.053,22.8665,22.9054,222400.0
2010-02-09 13:20:00,29.47,29.54,29.39,29.42,215400.0,22.9054,22.9598,22.8432,22.8665,215400.0
2010-02-09 13:30:00,29.42,29.48,29.37,29.45,161300.0,22.8665,22.9131,22.8276,22.8898,161300.0
2010-02-09 13:40:00,29.45,29.52,29.39,29.49,110100.0,22.8898,22.9442,22.8432,22.9209,110100.0
2010-02-09 13:50:00,29.48,29.54,29.43,29.45,109700.0,22.9131,22.9598,22.8743,22.8898,109700.0
2010-02-09 14:00:00,29.46,29.52,29.38,29.38,86300.0,22.8976,22.9442,22.8354,22.8354,86300.0
2010-02-09 14:10:00,29.39,29.46,29.32,29.33,97100.0,22.8432,22.8976,22.7888,22.7965,97100.0
2010-02-09 14:20:00,29.34,29.45,29.3,29.44,139600.0,22.8043,22.8898,22.7732,22.882,139600.0
2010-02-09 14:30:00,29.45,29.46,29.3,29.31,207000.0,22.8898,22.8976,22.7732,22.781,207000.0
2010-02-09 14:40:00,29.3,29.41,29.24,29.28,314200.0,22.7732,22.8587,22.7266,22.7577,314200.0
2010-02-09 14:50:00,29.28,29.35,29.22,29.28,187100.0,22.7577,22.8121,22.711,22.7577,187100.0
2010-02-09 15:00:00,29.29,29.35,29.23,29.28,536200.0,22.7655,22.8121,22.7188,22.7577,536200.0
2010-02-09 15:10:00,29.27,29.29,29.17,29.21,459100.0,22.7499,22.7655,22.6722,22.7033,459100.0
2010-02-09 15:20:00,29.22,29.32,29.19,29.27,517100.0,22.711,22.7888,22.6877,22.7499,517100.0
2010-02-09 15:30:00,29.27,29.29,29.18,29.2,308100.0,22.7499,22.7655,22.68,22.6955,308100.0
2010-02-09 15:40:00,29.2,29.22,29.11,29.15,623600.0,22.6955,22.711,22.6255,22.6566,623600.0
2010-02-09 15:50:00,29.15,29.16,28.98,29.09,939800.0,22.6566,22.6644,22.5245,22.61,939800.0
2010-02-10 09:30:00,29.01,29.27,28.9,29.07,427300.0,22.5478,22.7499,22.4623,22.5945,427300.0
2010-02-10 09:40:00,29.07,29.1,28.94,29.06,275300.0,22.5945,22.6178,22.4934,22.5867,275300.0
2010-02-10 09:50:00,29.06,29.21,28.99,29.12,226000.0,22.5867,22.7033,22.5323,22.6333,226000.0
2010-02-10 10:00:00,29.12,29.14,28.71,28.77,618800.0,22.6333,22.6489,22.3147,22.3613,618800.0
2010-02-10 10:10:00,28.77,28.79,28.57,28.75,339800.0,22.3613,22.3768,22.2058,22.3457,339800.0
2010-02-10 10:20:00,28.74,28.83,28.5,28.62,299800.0,22.338,22.4079,22.1514,22.2447,299800.0
2010-02-10 10:30:00,28.62,28.67,28.5,28.66,270100.0,22.2447,22.2836,22.1514,22.2758,270100.0
2010-02-10 10:40:00,28.66,28.9,28.66,28.73,341400.0,22.2758,22.4623,22.2758,22.3302,341400.0
2010-02-10 10:50:00,28.73,28.88,28.72,28.87,227700.0,22.3302,22.4468,22.3224,22.439,227700.0
2010-02-10 11:00:00,28.87,28.89,28.66,28.88,206200.0,22.439,22.4546,22.2758,22.4468,206200.0
2010-02-10 11:10:00,28.89,28.9,28.74,28.76,137300.0,22.4546,22.4623,22.338,22.3535,137300.0
2010-02-10 11:20:00,28.76,29.02,28.75,29.01,211500.0,22.3535,22.5556,22.3457,22.5478,211500.0
2010-02-10 11:30:00,29.01,29.13,28.95,29.03,312300.0,22.5478,22.6411,22.5012,22.5634,312300.0
2010-02-10 11:40:00,29.03,29.12,28.93,29.0,205300.0,22.5634,22.6333,22.4856,22.5401,205300.0
2010-02-10 11:50:00,28.99,29.04,28.9,28.94,178700.0,22.5323,22.5711,22.4623,22.4934,178700.0
2010-02-10 12:00:00,28.93,29.11,28.93,29.11,214500.0,22.4856,22.6255,22.4856,22.6255,214500.0
2010-02-10 12:10:00,29.12,29.15,29.07,29.14,174500.0,22.6333,22.6566,22.5945,22.6489,174500.0
2010-02-10 12:20:00,29.15,29.43,29.13,29.35,461800.0,22.6566,22.8743,22.6411,22.8121,461800.0
2010-02-10 12:30:00,29.35,29.45,29.22,29.23,278900.0,22.8121,22.8898,22.711,22.7188,278900.0
2010-02-10 12:40:00,29.22,29.3,29.2,29.22,136600.0,22.711,22.7732,22.6955,22.711,136600.0
2010-02-10 12:50:00,29.22,29.29,29.18,29.27,198900.0,22.711,22.7655,22.68,22.7499,198900.0
2010-02-10 13:00:00,29.27,29.33,29.26,29.31,136100.0,22.7499,22.7965,22.7421,22.781,136100.0
2010-02-10 13:10:00,29.31,29.44,29.3,29.43,248200.0,22.781,22.882,22.7732,22.8743,248200.0
2010-02-10 13:20:00,29.43,29.51,29.36,29.48,249700.0,22.8743,22.9364,22.8199,22.9131,249700.0
2010-02-10 13:30:00,29.48,29.48,29.29,29.29,258600.0,22.9131,22.9131,22.7655,22.7655,258600.0
2010-02-10 13:40:00,29.29,29.33,29.24,29.31,190200.0,22.7655,22.7965,22.7266,22.781,190200.0
2010-02-10 13:50:00,29.32,29.38,29.21,29.3,184200.0,22.7888,22.8354,22.7033,22.7732,184200.0
2010-02-10 14:00:00,29.29,29.37,29.29,29.35,229300.0,22.7655,22.8276,22.7655,22.8121,229300.0
2010-02-10 14:10:00,29.34,29.43,29.32,29.42,403000.0,22.8043,22.8743,22.7888,22.8665,403000.0
2010-02-10 14:20:00,29.41,29.44,29.32,29.42,240900.0,22.8587,22.882,22.7888,22.8665,240900.0
2010-02-10 14:30:00,29.42,29.43,29.28,29.3,293900.0,22.8665,22.8743,22.7577,22.7732,293900.0
2010-02-10 14:40:00,29.3,29.37,29.26,29.26,172600.0,22.7732,22.8276,22.7421,22.7421,172600.0
2010-02-10 14:50:00,29.26,29.37,29.23,29.3,299700.0,22.7421,22.8276,22.7188,22.7732,299700.0
2010-02-10 15:00:00,29.31,29.48,29.29,29.38,456800.0,22.781,22.9131,22.7655,22.8354,456800.0
2010-02-10 15:10:00,29.38,29.41,29.33,29.38,221300.0,22.8354,22.8587,22.7965,22.8354,221300.0
2010-02-10 15:20:00,29.39,29.45,29.32,29.41,251100.0,22.8432,22.8898,22.7888,22.8587,251100.0
2010-02-10 15:30:00,29.4,29.43,29.22,29.23,482800.0,22.8509,22.8743,22.711,22.7188,482800.0
2010-02-10 15:40:00,29.24,29.3,29.17,29.22,563500.0,22.7266,22.7732,22.6722,22.711,563500.0
2010-02-10 15:50:00,29.23,29.29,29.16,29.24,886800.0,22.7188,22.7655,22.6644,22.7266,886800.0
2010-02-11 09:30:00,29.25,29.25,28.92,29.2,234400.0,22.7344,22.7344,22.4779,22.6955,234400.0
2010-02-11 09:40:00,29.2,29.22,28.87,28.98,244000.0,22.6955,22.711,22.439,22.5245,244000.0
2010-02-11 09:50:00,28.99,29.06,28.92,28.97,186200.0,22.5323,22.5867,22.4779,22.5167,186200.0
2010-02-11 10:00:00,28.96,29.08,28.87,29.04,306500.0,22.509,22.6022,22.439,22.5711,306500.0
2010-02-11 10:10:00,29.04,29.25,29.03,29.24,268900.0,22.5711,22.7344,22.5634,22.7266,268900.0
2010-02-11 10:20:00,29.23,29.36,29.17,29.33,350500.0,22.7188,22.8199,22.6722,22.7965,350500.0
2010-02-11 10:30:00,29.33,29.33,29.15,29.26,217400.0,22.7965,22.7965,22.6566,22.7421,217400.0
2010-02-11 10:40:00,29.26,29.27,29.13,29.21,364300.0,22.7421,22.7499,22.6411,22.7033,364300.0
2010-02-11 10:50:00,29.21,29.22,29.01,29.16,375700.0,22.7033,22.711,22.5478,22.6644,375700.0
2010-02-11 11:00:00,29.16,29.3,29.16,29.19,222600.0,22.6644,22.7732,22.6644,22.6877,222600.0
2010-02-11 11:10:00,29.2,29.41,29.19,29.35,167100.0,22.6955,22.8587,22.6877,22.8121,167100.0
2010-02-11 11:20:00,29.35,29.58,29.34,29.53,297100.0,22.8121,22.9909,22.8043,22.952,297100.0
2010-02-11 11:30:00,29.54,29.58,29.48,29.55,278200.0,22.9598,22.9909,22.9131,22.9675,278200.0
2010-02-11 11:40:00,29.55,29.89,29.53,29.76,494700.0,22.9675,23.2318,22.952,23.1308,494700.0
2010-02-11 11:50:00,29.76,29.8,29.64,29.66,230500.0,23.1308,23.1618,23.0375,23.053,230500.0
2010-02-11 12:00:00,29.65,29.75,29.64,29.69,186400.0,23.0453,23.123,23.0375,23.0763,186400.0
2010-02-11 12:10:00,29.7,29.79,29.61,29.68,328500.0,23.0841,23.1541,23.0142,23.0686,328500.0
2010-02-11 12:20:00,29.68,29.78,29.65,29.72,332100.0,23.0686,23.1463,23.0453,23.0997,332100.0
2010-02-11 12:30:00,29.72,29.75,29.69,29.72,150100.0,23.0997,23.123,23.0763,23.0997,150100.0
2010-02-11 12:40:00,29.72,29.8,29.7,29.75,167200.0,23.0997,23.1618,23.0841,23.123,167200.0
2010-02-11 12:50:00,29.76,29.84,29.73,29.79,244700.0,23.1308,23.1929,23.1074,23.1541,244700.0
2010-02-11 13:00:00,29.78,29.81,29.73,29.77,143600.0,23.1463,23.1696,23.1074,23.1385,143600.0
2010-02-11 13:10:00,29.78,29.83,29.75,29.83,164000.0,23.1463,23.1852,23.123,23.1852,164000.0
2010-02-11 13:20:00,29.82,29.92,29.81,29.85,228200.0,23.1774,23.2551,23.1696,23.2007,228200.0
2010-02-11 13:30:00,29.84,29.93,29.81,29.84,329500.0,23.1929,23.2629,23.1696,23.1929,329500.0
2010-02-11 13:40:00,29.84,29.85,29.71,29.75,189700.0,23.1929,23.2007,23.0919,23.123,189700.0
2010-02-11 13:50:00,29.76,29.78,29.67,29.75,249800.0,23.1308,23.1463,23.0608,23.123,249800.0
2010-02-11 14:00:00,29.75,29.88,29.71,29.84,222200.0,23.123,23.224,23.0919,23.1929,222200.0
2010-02-11 14:10:00,29.84,29.94,29.79,29.92,306500.0,23.1929,23.2707,23.1541,23.2551,306500.0
2010-02-11 14:20:00,29.93,29.99,29.87,29.98,418900.0,23.2629,23.3095,23.2163,23.3017,418900.0
2010-02-11 14:30:00,29.98,30.0,29.91,29.95,308800.0,23.3017,23.3173,23.2473,23.2784,308800.0
2010-02-11 14:40:00,29.94,30.12,29.92,30.09,558200.0,23.2707,23.4106,23.2551,23.3872,558200.0
2010-02-11 14:50:00,30.09,30.22,30.08,30.14,951300.0,23.3872,23.4883,23.3795,23.4261,951300.0
2010-02-11 15:00:00,30.13,30.16,30.08,30.16,460300.0,23.4183,23.4417,23.3795,23.4417,460300.0
2010-02-11 15:10:00,30.15,30.21,30.11,30.19,291400.0,23.4339,23.4805,23.4028,23.465,291400.0
2010-02-11 15:20:00,30.18,30.19,30.13,30.15,479100.0,23.4572,23.465,23.4183,23.4339,479100.0
2010-02-11 15:30:00,30.14,30.16,30.08,30.14,653000.0,23.4261,23.4417,23.3795,23.4261,653000.0
2010-02-11 15:40:00,30.13,30.18,30.07,30.09,708300.0,23.4183,23.4572,23.3717,23.3872,708300.0
2010-02-11 15:50:00,30.08,30.23,30.07,30.17,1164100.0,23.3795,23.4961,23.3717,23.4494,1164100.0
2010-02-12 09:30:00,29.59,29.72,29.49,29.61,761900.0,22.9986,23.0997,22.9209,23.0142,761900.0
2010-02-12 09:40:00,29.6,29.64,29.51,29.58,555000.0,23.0064,23.0375,22.9364,22.9909,555000.0
2010-02-12 09:50:00,29.58,29.75,29.56,29.7,666900.0,22.9909,23.123,22.9753,23.0841,666900.0
2010-02-12 10:00:00,29.71,29.77,29.55,29.76,892200.0,23.0919,23.1385,22.9675,23.1308,892200.0
2010-02-12 10:10:00,29.76,29.84,29.7,29.75,868900.0,23.1308,23.1929,23.0841,23.123,868900.0
2010-02-12 10:20:00,29.73,29.8,29.66,29.73,443700.0,23.1074,23.1618,23.053,23.1074,443700.0
2010-02-12 10:30:00,29.75,29.85,29.61,29.65,451600.0,23.123,23.2007,23.0142,23.0453,451600.0
2010-02-12 10:40:00,29.64,29.73,29.62,29.63,232000.0,23.0375,23.1074,23.0219,23.0297,232000.0
2010-02-12 10:50:00,29.62,29.65,29.5,29.5,343000.0,23.0219,23.0453,22.9287,22.9287,343000.0
2010-02-12 11:00:00,29.5,29.68,29.42,29.65,531100.0,22.9287,23.0686,22.8665,23.0453,531100.0
2010-02-12 11:10:00,29.64,29.84,29.59,29.74,372700.0,23.0375,23.1929,22.9986,23.1152,372700.0
2010-02-12 11:20:00,29.73,29.84,29.67,29.7,275900.0,23.1074,23.1929,23.0608,23.0841,275900.0
2010-02-12 11:30:00,29.7,29.78,29.6,29.62,221500.0,23.0841,23.1463,23.0064,23.0219,221500.0
2010-02-12 11:40:00,29.63,29.75,29.62,29.66,178900.0,23.0297,23.123,23.0219,23.053,178900.0
2010-02-12 11:50:00,29.66,29.67,29.55,29.55,148200.0,23.053,23.0608,22.9675,22.9675,148200.0
2010-02-12 12:00:00,29.56,29.85,29.56,29.84,299800.0,22.9753,23.2007,22.9753,23.1929,299800.0
2010-02-12 12:10:00,29.85,29.99,29.84,29.93,327100.0,23.2007,23.3095,23.1929,23.2629,327100.0
2010-02-12 12:20:00,29.94,30.02,29.84,29.87,236700.0,23.2707,23.3328,23.1929,23.2163,236700.0
2010-02-12 12:30:00,29.87,29.92,29.8,29.82,216100.0,23.2163,23.2551,23.1618,23.1774,216100.0
2010-02-12 12:40:00,29.82,29.85,29.77,29.82,219200.0,23.1774,23.2007,23.1385,23.1774,219200.0
2010-02-12 12:50:00,29.82,29.83,29.73,29.8,141700.0,23.1774,23.1852,23.1074,23.1618,141700.0
2010-02-12 13:00:00,29.8,29.81,29.73,29.77,92700.0,23.1618,23.1696,23.1074,23.1385,92700.0
2010-02-12 13:10:00,29.77,29.78,29.6,29.62,207300.0,23.1385,23.1463,23.0064,23.0219,207300.0
2010-02-12 13:20:00,29.62,29.65,29.54,29.62,205400.0,23.0219,23.0453,22.9598,23.0219,205400.0
2010-02-12 13:30:00,29.62,29.67,29.57,29.62,162100.0,23.0219,23.0608,22.9831,23.0219,162100.0
2010-02-12 13:40:00,29.62,29.87,29.6,29.72,242600.0,23.0219,23.2163,23.0064,23.0997,242600.0
2010-02-12 13:50:00,29.71,29.76,29.7,29.74,132900.0,23.0919,23.1308,23.0841,23.1152,132900.0
2010-02-12 14:00:00,29.74,29.79,29.71,29.78,218700.0,23.1152,23.1541,23.0919,23.1463,218700.0
2010-02-12 14:10:00,29.79,30.02,29.79,29.96,406000.0,23.1541,23.3328,23.1541,23.2862,406000.0
2010-02-12 14:20:00,29.97,30.08,29.94,30.0,328800.0,23.294,23.3795,23.2707,23.3173,328800.0
2010-02-12 14:30:00,30.0,30.06,29.98,30.02,216900.0,23.3173,23.3639,23.3017,23.3328,216900.0
2010-02-12 14:40:00,30.02,30.03,29.94,29.94,128500.0,23.3328,23.3406,23.2707,23.2707,128500.0
2010-02-12 14:50:00,29.95,30.02,29.82,29.85,224800.0,23.2784,23.3328,23.1774,23.2007,224800.0
2010-02-12 15:00:00,29.85,29.86,29.73,29.85,389800.0,23.2007,23.2085,23.1074,23.2007,389800.0
2010-02-12 15:10:00,29.84,29.84,29.74,29.8,431500.0,23.1929,23.1929,23.1152,23.1618,431500.0
2010-02-12 15:20:00,29.83,29.95,29.8,29.83,282900.0,23.1852,23.2784,23.1618,23.1852,282900.0
2010-02-12 15:30:00,29.84,29.9,29.77,29.88,406000.0,23.1929,23.2396,23.1385,23.224,406000.0
2010-02-12 15:40:00,29.89,30.04,29.86,29.99,619900.0,23.2318,23.3484,23.2085,23.3095,619900.0
2010-02-12 15:50:00,30.0,30.05,29.95,30.04,845100.0,23.3173,23.3562,23.2784,23.3484,845100.0
2010-02-16 09:30:00,30.68,30.68,30.43,30.54,515900.0,23.8458,23.8458,23.6515,23.737,515900.0
2010-02-16 09:40:00,30.54,30.67,30.52,30.62,563200.0,23.737,23.838,23.7215,23.7992,563200.0
2010-02-16 09:50:00,30.61,30.83,30.59,30.82,696400.0,23.7914,23.9624,23.7759,23.9546,696400.0
2010-02-16 10:00:00,30.82,30.98,30.79,30.8,699900.0,23.9546,24.079,23.9313,23.9391,699900.0
2010-02-16 10:10:00,30.8,30.9,30.79,30.83,540700.0,23.9391,24.0168,23.9313,23.9624,540700.0
2010-02-16 10:20:00,30.83,30.99,30.82,30.97,611600.0,23.9624,24.0868,23.9546,24.0712,611600.0
2010-02-16 10:30:00,30.97,31.01,30.87,30.92,449100.0,24.0712,24.1023,23.9935,24.0324,449100.0
2010-02-16 10:40:00,30.93,31.05,30.93,30.95,332600.0,24.0401,24.1334,24.0401,24.0557,332600.0
2010-02-16 10:50:00,30.96,30.99,30.9,30.96,492300.0,24.0634,24.0868,24.0168,24.0634,492300.0
2010-02-16 11:00:00,30.96,30.99,30.91,30.93,289900.0,24.0634,24.0868,24.0246,24.0401,289900.0
2010-02-16 11:10:00,30.93,30.97,30.9,30.95,328300.0,24.0401,24.0712,24.0168,24.0557,328300.0
2010-02-16 11:20:00,30.95,30.99,30.9,30.99,315900.0,24.0557,24.0868,24.0168,24.0868,315900.0
2010-02-16 11:30:00,30.99,31.09,30.98,31.04,311100.0,24.0868,24.1645,24.079,24.1256,311100.0
2010-02-16 11:40:00,31.04,31.12,31.03,31.1,358900.0,24.1256,24.1878,24.1179,24.1723,358900.0
2010-02-16 11:50:00,31.1,31.14,31.06,31.06,160900.0,24.1723,24.2034,24.1412,24.1412,160900.0
2010-02-16 12:00:00,31.06,31.08,31.01,31.06,206600.0,24.1412,24.1567,24.1023,24.1412,206600.0
2010-02-16 12:10:00,31.06,31.07,30.98,31.03,186900.0,24.1412,24.1489,24.079,24.1179,186900.0
2010-02-16 12:20:00,31.04,31.1,31.0,31.05,169600.0,24.1256,24.1723,24.0945,24.1334,169600.0
2010-02-16 12:30:00,31.06,31.08,31.03,31.08,166700.0,24.1412,24.1567,24.1179,24.1567,166700.0
2010-02-16 12:40:00,31.07,31.1,31.04,31.05,173600.0,24.1489,24.1723,24.1256,24.1334,173600.0
2010-02-16 12:50:00,31.05,31.09,31.03,31.06,282600.0,24.1334,24.1645,24.1179,24.1412,282600.0
2010-02-16 13:00:00,31.06,31.06,30.97,31.0,313200.0,24.1412,24.1412,24.0712,24.0945,313200.0
2010-02-16 13:10:00,30.99,31.03,30.96,31.0,278600.0,24.0868,24.1179,24.0634,24.0945,278600.0
2010-02-16 13:20:00,30.99,31.01,30.94,31.01,181100.0,24.0868,24.1023,24.0479,24.1023,181100.0
2010-02-16 13:30:00,31.0,31.01,30.95,30.97,260200.0,24.0945,24.1023,24.0557,24.0712,260200.0
2010-02-16 13:40:00,30.97,30.98,30.92,30.97,164600.0,24.0712,24.079,24.0324,24.0712,164600.0
2010-02-16 13:50:00,30.96,30.99,30.94,30.99,326400.0,24.0634,24.0868,24.0479,24.0868,326400.0
2010-02-16 14:00:00,30.99,31.01,30.95,30.96,263200.0,24.0868,24.1023,24.0557,24.0634,263200.0
2010-02-16 14:10:00,30.97,31.01,30.95,30.95,285700.0,24.0712,24.1023,24.0557,24.0557,285700.0
2010-02-16 14:20:00,30.95,31.03,30.95,31.01,336000.0,24.0557,24.1179,24.0557,24.1023,336000.0
2010-02-16 14:30:00,31.01,31.01,30.94,30.98,215700.0,24.1023,24.1023,24.0479,24.079,215700.0
2010-02-16 14:40:00,30.98,31.01,30.96,30.99,237000.0,24.079,24.1023,24.0634,24.0868,237000.0
2010-02-16 14:50:00,30.99,31.01,30.93,30.97,325000.0,24.0868,24.1023,24.0401,24.0712,325000.0
2010-02-16 15:00:00,30.98,30.99,30.95,30.96,231400.0,24.079,24.0868,24.0557,24.0634,231400.0
2010-02-16 15:10:00,30.97,30.98,30.92,30.95,275900.0,24.0712,24.079,24.0324,24.0557,275900.0
2010-02-16 15:20:00,30.95,30.99,30.9,30.95,452100.0,24.0557,24.0868,24.0168,24.0557,452100.0
2010-02-16 15:30:00,30.95,31.01,30.94,30.97,550800.0,24.0557,24.1023,24.0479,24.0712,550800.0
2010-02-16 15:40:00,30.97,31.08,30.96,31.08,881800.0,24.0712,24.1567,24.0634,24.1567,881800.0
2010-02-16 15:50:00,31.07,31.09,31.01,31.04,850800.0,24.1489,24.1645,24.1023,24.1256,850800.0
2010-02-17 09:30:00,31.15,31.24,30.97,30.98,337700.0,24.2111,24.2811,24.0712,24.079,337700.0
2010-02-17 09:40:00,30.98,31.07,30.9,31.04,337000.0,24.079,24.1489,24.0168,24.1256,337000.0
2010-02-17 09:50:00,31.04,31.13,31.02,31.06,320100.0,24.1256,24.1956,24.1101,24.1412,320100.0
2010-02-17 10:00:00,31.07,31.1,30.83,30.97,364000.0,24.1489,24.1723,23.9624,24.0712,364000.0
2010-02-17 10:10:00,30.97,31.0,30.9,30.99,192000.0,24.0712,24.0945,24.0168,24.0868,192000.0
2010-02-17 10:20:00,30.99,31.03,30.9,30.97,143900.0,24.0868,24.1179,24.0168,24.0712,143900.0
2010-02-17 10:30:00,30.97,31.07,30.9,30.96,402200.0,24.0712,24.1489,24.0168,24.0634,402200.0
2010-02-17 10:40:00,30.95,31.01,30.84,30.87,367700.0,24.0557,24.1023,23.9702,23.9935,367700.0
2010-02-17 10:50:00,30.87,30.92,30.81,30.86,462100.0,23.9935,24.0324,23.9469,23.9857,462100.0
2010-02-17 11:00:00,30.87,30.87,30.73,30.77,314600.0,23.9935,23.9935,23.8847,23.9158,314600.0
2010-02-17 11:10:00,30.77,30.92,30.74,30.86,222400.0,23.9158,24.0324,23.8925,23.9857,222400.0
2010-02-17 11:20:00,30.85,30.98,30.78,30.83,388900.0,23.978,24.079,23.9235,23.9624,388900.0
2010-02-17 11:30:00,30.82,30.91,30.8,30.89,354100.0,23.9546,24.0246,23.9391,24.009,354100.0
2010-02-17 11:40:00,30.89,30.95,30.85,30.93,302300.0,24.009,24.0557,23.978,24.0401,302300.0
2010-02-17 11:50:00,30.93,30.95,30.89,30.89,208600.0,24.0401,24.0557,24.009,24.009,208600.0
2010-02-17 12:00:00,30.89,31.0,30.89,30.96,285900.0,24.009,24.0945,24.009,24.0634,285900.0
2010-02-17 12:10:00,30.95,30.98,30.9,30.97,285000.0,24.0557,24.079,24.0168,24.0712,285000.0
2010-02-17 12:20:00,30.97,30.97,30.88,30.89,258300.0,24.0712,24.0712,24.0013,24.009,258300.0
2010-02-17 12:30:00,30.89,30.92,30.87,30.89,406100.0,24.009,24.0324,23.9935,24.009,406100.0
2010-02-17 12:40:00,30.89,30.92,30.8,30.8,211500.0,24.009,24.0324,23.9391,23.9391,211500.0
2010-02-17 12:50:00,30.8,30.82,30.77,30.81,226800.0,23.9391,23.9546,23.9158,23.9469,226800.0
2010-02-17 13:00:00,30.81,30.86,30.78,30.86,219600.0,23.9469,23.9857,23.9235,23.9857,219600.0
2010-02-17 13:10:00,30.86,30.87,30.79,30.83,152800.0,23.9857,23.9935,23.9313,23.9624,152800.0
2010-02-17 13:20:00,30.83,30.86,30.78,30.85,155200.0,23.9624,23.9857,23.9235,23.978,155200.0
2010-02-17 13:30:00,30.85,30.85,30.78,30.83,144800.0,23.978,23.978,23.9235,23.9624,144800.0
2010-02-17 13:40:00,30.84,30.85,30.79,30.84,234900.0,23.9702,23.978,23.9313,23.9702,234900.0
2010-02-17 13:50:00,30.84,30.99,30.82,30.95,165800.0,23.9702,24.0868,23.9546,24.0557,165800.0
2010-02-17 14:00:00,30.95,30.95,30.82,30.94,285700.0,24.0557,24.0557,23.9546,24.0479,285700.0
2010-02-17 14:10:00,30.93,30.96,30.84,30.87,161900.0,24.0401,24.0634,23.9702,23.9935,161900.0
2010-02-17 14:20:00,30.87,30.9,30.8,30.86,183700.0,23.9935,24.0168,23.9391,23.9857,183700.0
2010-02-17 14:30:00,30.86,30.9,30.81,30.87,134100.0,23.9857,24.0168,23.9469,23.9935,134100.0
2010-02-17 14:40:00,30.87,30.95,30.86,30.91,122000.0,23.9935,24.0557,23.9857,24.0246,122000.0
2010-02-17 14:50:00,30.91,31.02,30.89,31.01,204200.0,24.0246,24.1101,24.009,24.1023,204200.0
2010-02-17 15:00:00,31.01,31.01,30.95,31.0,178400.0,24.1023,24.1023,24.0557,24.0945,178400.0
2010-02-17 15:10:00,31.0,31.09,30.99,31.07,176600.0,24.0945,24.1645,24.0868,24.1489,176600.0
2010-02-17 15:20:00,31.07,31.11,31.03,31.1,277500.0,24.1489,24.18,24.1179,24.1723,277500.0
2010-02-17 15:30:00,31.09,31.18,31.09,31.17,315200.0,24.1645,24.2344,24.1645,24.2267,315200.0
2010-02-17 15:40:00,31.17,31.17,31.07,31.08,655500.0,24.2267,24.2267,24.1489,24.1567,655500.0
2010-02-17 15:50:00,31.08,31.09,31.01,31.09,781300.0,24.1567,24.1645,24.1023,24.1645,781300.0
2010-02-18 09:30:00,30.93,31.32,30.93,31.18,470300.0,24.0401,24.3433,24.0401,24.2344,470300.0
2010-02-18 09:40:00,31.18,31.32,31.15,31.24,531100.0,24.2344,24.3433,24.2111,24.2811,531100.0
2010-02-18 09:50:00,31.23,31.37,31.23,31.27,336900.0,24.2733,24.3821,24.2733,24.3044,336900.0
2010-02-18 10:00:00,31.26,31.45,31.25,31.38,604000.0,24.2966,24.4443,24.2888,24.3899,604000.0
2010-02-18 10:10:00,31.37,31.46,31.34,31.38,353100.0,24.3821,24.4521,24.3588,24.3899,353100.0
2010-02-18 10:20:00,31.38,31.39,31.31,31.32,324500.0,24.3899,24.3977,24.3355,24.3433,324500.0
2010-02-18 10:30:00,31.31,31.34,31.2,31.3,302300.0,24.3355,24.3588,24.25,24.3277,302300.0
2010-02-18 10:40:00,31.31,31.31,31.21,31.26,222200.0,24.3355,24.3355,24.2578,24.2966,222200.0
2010-02-18 10:50:00,31.25,31.32,31.24,31.28,243100.0,24.2888,24.3433,24.2811,24.3122,243100.0
2010-02-18 11:00:00,31.28,31.31,31.16,31.28,593100.0,24.3122,24.3355,24.2189,24.3122,593100.0
2010-02-18 11:10:00,31.28,31.36,31.26,31.29,229800.0,24.3122,24.3743,24.2966,24.3199,229800.0
2010-02-18 11:20:00,31.29,31.33,31.25,31.27,172000.0,24.3199,24.351,24.2888,24.3044,172000.0
2010-02-18 11:30:00,31.26,31.28,31.16,31.23,282000.0,24.2966,24.3122,24.2189,24.2733,282000.0
2010-02-18 11:40:00,31.23,31.34,31.22,31.29,257400.0,24.2733,24.3588,24.2655,24.3199,257400.0
2010-02-18 11:50:00,31.28,31.32,31.25,31.27,222100.0,24.3122,24.3433,24.2888,24.3044,222100.0
2010-02-18 12:00:00,31.26,31.3,31.14,31.16,175300.0,24.2966,24.3277,24.2034,24.2189,175300.0
2010-02-18 12:10:00,31.17,31.19,31.14,31.18,133600.0,24.2267,24.2422,24.2034,24.2344,133600.0
2010-02-18 12:20:00,31.18,31.26,31.17,31.21,146400.0,24.2344,24.2966,24.2267,24.2578,146400.0
2010-02-18 12:30:00,31.2,31.21,31.15,31.17,232000.0,24.25,24.2578,24.2111,24.2267,232000.0
2010-02-18 12:40:00,31.17,31.26,31.16,31.26,125500.0,24.2267,24.2966,24.2189,24.2966,125500.0
2010-02-18 12:50:00,31.26,31.28,31.23,31.27,201800.0,24.2966,24.3122,24.2733,24.3044,201800.0
2010-02-18 13:00:00,31.26,31.35,31.26,31.33,220200.0,24.2966,24.3666,24.2966,24.351,220200.0
2010-02-18 13:10:00,31.33,31.34,31.27,31.27,119000.0,24.351,24.3588,24.3044,24.3044,119000.0
2010-02-18 13:20:00,31.28,31.29,31.25,31.25,207900.0,24.3122,24.3199,24.2888,24.2888,207900.0
2010-02-18 13:30:00,31.25,31.29,31.19,31.2,341300.0,24.2888,24.3199,24.2422,24.25,341300.0
2010-02-18 13:40:00,31.2,31.3,31.2,31.3,159500.0,24.25,24.3277,24.25,24.3277,159500.0
2010-02-18 13:50:00,31.3,31.4,31.28,31.33,218000.0,24.3277,24.4054,24.3122,24.351,218000.0
2010-02-18 14:00:00,31.33,31.39,31.31,31.39,176700.0,24.351,24.3977,24.3355,24.3977,176700.0
2010-02-18 14:10:00,31.38,31.53,31.34,31.52,190000.0,24.3899,24.5065,24.3588,24.4987,190000.0
2010-02-18 14:20:00,31.53,31.54,31.45,31.51,185300.0,24.5065,24.5142,24.4443,24.4909,185300.0
2010-02-18 14:30:00,31.5,31.6,31.47,31.59,187100.0,24.4832,24.5609,24.4598,24.5531,187100.0
2010-02-18 14:40:00,31.58,31.62,31.55,31.61,316800.0,24.5453,24.5764,24.522,24.5687,316800.0
2010-02-18 14:50:00,31.61,31.64,31.59,31.63,328800.0,24.5687,24.592,24.5531,24.5842,328800.0
2010-02-18 15:00:00,31.62,31.66,31.59,31.6,463200.0,24.5764,24.6075,24.5531,24.5609,463200.0
2010-02-18 15:10:00,31.61,31.62,31.52,31.56,200000.0,24.5687,24.5764,24.4987,24.5298,200000.0
2010-02-18 15:20:00,31.56,31.57,31.48,31.51,176300.0,24.5298,24.5376,24.4676,24.4909,176300.0
2010-02-18 15:30:00,31.51,31.6,31.49,31.6,411400.0,24.4909,24.5609,24.4754,24.5609,411400.0
2010-02-18 15:40:00,31.6,31.65,31.57,31.6,463800.0,24.5609,24.5997,24.5376,24.5609,463800.0
2010-02-18 15:50:00,31.6,31.61,31.53,31.54,562100.0,24.5609,24.5687,24.5065,24.5142,562100.0
2010-02-19 09:30:00,31.44,31.81,31.19,31.77,1143500.0,24.4365,24.7241,24.2422,24.693,1143500.0
2010-02-19 09:40:00,31.77,31.83,31.63,31.67,393700.0,24.693,24.7396,24.5842,24.6153,393700.0
2010-02-19 09:50:00,31.67,31.73,31.41,31.45,476300.0,24.6153,24.6619,24.4132,24.4443,476300.0
2010-02-19 10:00:00,31.45,31.74,31.44,31.69,653500.0,24.4443,24.6697,24.4365,24.6308,653500.0
2010-02-19 10:10:00,31.69,31.76,31.59,31.72,506800.0,24.6308,24.6852,24.5531,24.6542,506800.0
2010-02-19 10:20:00,31.71,31.83,31.67,31.74,337100.0,24.6464,24.7396,24.6153,24.6697,337100.0
2010-02-19 10:30:00,31.73,31.77,31.71,31.72,203000.0,24.6619,24.693,24.6464,24.6542,203000.0
2010-02-19 10:40:00,31.72,31.82,31.7,31.78,288600.0,24.6542,24.7319,24.6386,24.7008,288600.0
2010-02-19 10:50:00,31.78,31.8,31.74,31.75,224000.0,24.7008,24.7163,24.6697,24.6775,224000.0
2010-02-19 11:00:00,31.75,31.82,31.72,31.82,350600.0,24.6775,24.7319,24.6542,24.7319,350600.0
2010-02-19 11:10:00,31.82,31.94,31.78,31.85,330600.0,24.7319,24.8251,24.7008,24.7552,330600.0
2010-02-19 11:20:00,31.85,31.94,31.83,31.9,301200.0,24.7552,24.8251,24.7396,24.7941,301200.0
2010-02-19 11:30:00,31.89,31.9,31.8,31.81,207100.0,24.7863,24.7941,24.7163,24.7241,207100.0
2010-02-19 11:40:00,31.8,31.86,31.69,31.69,367900.0,24.7163,24.763,24.6308,24.6308,367900.0
2010-02-19 11:50:00,31.7,31.86,31.69,31.86,325100.0,24.6386,24.763,24.6308,24.763,325100.0
2010-02-19 12:00:00,31.86,32.05,31.84,31.99,668400.0,24.763,24.9106,24.7474,24.864,668400.0
2010-02-19 12:10:00,31.98,32.03,31.91,32.01,313400.0,24.8562,24.8951,24.8018,24.8796,313400.0
2010-02-19 12:20:00,32.01,32.08,31.99,32.03,235200.0,24.8796,24.934,24.864,24.8951,235200.0
2010-02-19 12:30:00,32.04,32.06,31.96,31.96,105400.0,24.9029,24.9184,24.8407,24.8407,105400.0
2010-02-19 12:40:00,31.97,32.01,31.95,31.96,92500.0,24.8485,24.8796,24.8329,24.8407,92500.0
2010-02-19 12:50:00,31.95,31.95,31.89,31.93,160200.0,24.8329,24.8329,24.7863,24.8174,160200.0
2010-02-19 13:00:00,31.93,31.94,31.86,31.88,168400.0,24.8174,24.8251,24.763,24.7785,168400.0
2010-02-19 13:10:00,31.88,31.91,31.85,31.88,100500.0,24.7785,24.8018,24.7552,24.7785,100500.0
2010-02-19 13:20:00,31.89,31.89,31.81,31.83,106800.0,24.7863,24.7863,24.7241,24.7396,106800.0
2010-02-19 13:30:00,31.83,31.9,31.8,31.88,138700.0,24.7396,24.7941,24.7163,24.7785,138700.0
2010-02-19 13:40:00,31.88,31.95,31.85,31.93,283600.0,24.7785,24.8329,24.7552,24.8174,283600.0
2010-02-19 13:50:00,31.93,31.95,31.85,31.87,160100.0,24.8174,24.8329,24.7552,24.7707,160100.0
2010-02-19 14:00:00,31.86,31.89,31.78,31.82,215300.0,24.763,24.7863,24.7008,24.7319,215300.0
2010-02-19 14:10:00,31.82,31.87,31.81,31.83,160100.0,24.7319,24.7707,24.7241,24.7396,160100.0
2010-02-19 14:20:00,31.83,31.87,31.82,31.83,160800.0,24.7396,24.7707,24.7319,24.7396,160800.0
2010-02-19 14:30:00,31.83,31.91,31.81,31.84,202100.0,24.7396,24.8018,24.7241,24.7474,202100.0
2010-02-19 14:40:00,31.84,31.84,31.78,31.79,158400.0,24.7474,24.7474,24.7008,24.7086,158400.0
2010-02-19 14:50:00,31.79,31.82,31.75,31.77,189100.0,24.7086,24.7319,24.6775,24.693,189100.0
2010-02-19 15:00:00,31.77,31.77,31.72,31.74,243500.0,24.693,24.693,24.6542,24.6697,243500.0
2010-02-19 15:10:00,31.73,31.74,31.65,31.66,275400.0,24.6619,24.6697,24.5997,24.6075,275400.0
2010-02-19 15:20:00,31.65,31.72,31.64,31.68,187400.0,24.5997,24.6542,24.592,24.6231,187400.0
2010-02-19 15:30:00,31.69,31.8,31.68,31.73,455400.0,24.6308,24.7163,24.6231,24.6619,455400.0
2010-02-19 15:40:00,31.73,31.82,31.73,31.79,393000.0,24.6619,24.7319,24.6619,24.7086,393000.0
2010-02-19 15:50:00,31.79,31.8,31.75,31.78,429100.0,24.7086,24.7163,24.6775,24.7008,429100.0
2010-02-22 09:30:00,31.91,32.15,31.82,31.84,778200.0,24.8018,24.9884,24.7319,24.7474,778200.0
2010-02-22 09:40:00,31.84,31.89,31.6,31.63,625700.0,24.7474,24.7863,24.5609,24.5842,625700.0
2010-02-22 09:50:00,31.62,31.68,31.55,31.67,712700.0,24.5764,24.6231,24.522,24.6153,712700.0
2010-02-22 10:00:00,31.67,31.68,31.43,31.47,765300.0,24.6153,24.6231,24.4288,24.4598,765300.0
2010-02-22 10:10:00,31.47,31.54,31.33,31.37,731400.0,24.4598,24.5142,24.351,24.3821,731400.0
2010-02-22 10:20:00,31.36,31.46,31.35,31.44,338200.0,24.3743,24.4521,24.3666,24.4365,338200.0
2010-02-22 10:30:00,31.44,31.51,31.36,31.38,466000.0,24.4365,24.4909,24.3743,24.3899,466000.0
2010-02-22 10:40:00,31.38,31.46,31.28,31.29,513400.0,24.3899,24.4521,24.3122,24.3199,513400.0
2010-02-22 10:50:00,31.28,31.36,31.23,31.24,320800.0,24.3122,24.3743,24.2733,24.2811,320800.0
2010-02-22 11:00:00,31.25,31.31,31.11,31.13,359600.0,24.2888,24.3355,24.18,24.1956,359600.0
2010-02-22 11:10:00,31.13,31.17,31.04,31.15,366500.0,24.1956,24.2267,24.1256,24.2111,366500.0
2010-02-22 11:20:00,31.15,31.2,31.1,31.16,158200.0,24.2111,24.25,24.1723,24.2189,158200.0
2010-02-22 11:30:00,31.16,31.19,31.08,31.09,195000.0,24.2189,24.2422,24.1567,24.1645,195000.0
2010-02-22 11:40:00,31.09,31.23,31.09,31.15,207000.0,24.1645,24.2733,24.1645,24.2111,207000.0
2010-02-22 11:50:00,31.15,31.15,31.06,31.07,166100.0,24.2111,24.2111,24.1412,24.1489,166100.0
2010-02-22 12:00:00,31.07,31.11,31.04,31.1,146600.0,24.1489,24.18,24.1256,24.1723,146600.0
2010-02-22 12:10:00,31.09,31.17,31.08,31.13,130500.0,24.1645,24.2267,24.1567,24.1956,130500.0
2010-02-22 12:20:00,31.12,31.13,31.04,31.04,170400.0,24.1878,24.1956,24.1256,24.1256,170400.0
2010-02-22 12:30:00,31.05,31.14,31.04,31.12,241200.0,24.1334,24.2034,24.1256,24.1878,241200.0
2010-02-22 12:40:00,31.13,31.21,31.11,31.17,217000.0,24.1956,24.2578,24.18,24.2267,217000.0
2010-02-22 12:50:00,31.17,31.18,31.12,31.18,125700.0,24.2267,24.2344,24.1878,24.2344,125700.0
2010-02-22 13:00:00,31.18,31.26,31.18,31.18,238100.0,24.2344,24.2966,24.2344,24.2344,238100.0
2010-02-22 13:10:00,31.18,31.22,31.1,31.13,188000.0,24.2344,24.2655,24.1723,24.1956,188000.0
2010-02-22 13:20:00,31.14,31.16,31.1,31.1,126600.0,24.2034,24.2189,24.1723,24.1723,126600.0
2010-02-22 13:30:00,31.1,31.14,31.09,31.12,155200.0,24.1723,24.2034,24.1645,24.1878,155200.0
2010-02-22 13:40:00,31.11,31.23,31.1,31.19,181300.0,24.18,24.2733,24.1723,24.2422,181300.0
2010-02-22 13:50:00,31.18,31.19,31.09,31.1,148800.0,24.2344,24.2422,24.1645,24.1723,148800.0
2010-02-22 14:00:00,31.09,31.1,31.03,31.04,226200.0,24.1645,24.1723,24.1179,24.1256,226200.0
2010-02-22 14:10:00,31.03,31.06,31.01,31.03,306000.0,24.1179,24.1412,24.1023,24.1179,306000.0
2010-02-22 14:20:00,31.02,31.12,31.01,31.07,310400.0,24.1101,24.1878,24.1023,24.1489,310400.0
2010-02-22 14:30:00,31.08,31.13,31.07,31.13,328700.0,24.1567,24.1956,24.1489,24.1956,328700.0
2010-02-22 14:40:00,31.13,31.27,31.12,31.19,384600.0,24.1956,24.3044,24.1878,24.2422,384600.0
2010-02-22 14:50:00,31.19,31.25,31.16,31.16,335700.0,24.2422,24.2888,24.2189,24.2189,335700.0
2010-02-22 15:00:00,31.16,31.21,31.15,31.17,408600.0,24.2189,24.2578,24.2111,24.2267,408600.0
2010-02-22 15:10:00,31.18,31.2,31.14,31.14,428400.0,24.2344,24.25,24.2034,24.2034,428400.0
2010-02-22 15:20:00,31.15,31.21,31.1,31.12,451000.0,24.2111,24.2578,24.1723,24.1878,451000.0
2010-02-22 15:30:00,31.13,31.14,31.06,31.08,396400.0,24.1956,24.2034,24.1412,24.1567,396400.0
2010-02-22 15:40:00,31.07,31.08,30.87,30.88,911700.0,24.1489,24.1567,23.9935,24.0013,911700.0
2010-02-22 15:50:00,30.89,31.02,30.88,31.02,1247000.0,24.009,24.1101,24.0013,24.1101,1247000.0
2010-02-23 09:30:00,30.82,30.99,30.7,30.72,287200.0,23.9546,24.0868,23.8614,23.8769,287200.0
2010-02-23 09:40:00,30.74,30.79,30.53,30.57,394800.0,23.8925,23.9313,23.7292,23.7603,394800.0
2010-02-23 09:50:00,30.56,30.64,30.5,30.58,403800.0,23.7526,23.8147,23.7059,23.7681,403800.0
2010-02-23 10:00:00,30.58,30.6,30.3,30.38,590700.0,23.7681,23.7836,23.5505,23.6126,590700.0
2010-02-23 10:10:00,30.37,30.39,30.15,30.24,620400.0,23.6049,23.6204,23.4339,23.5038,620400.0
2010-02-23 10:20:00,30.25,30.34,30.16,30.28,437400.0,23.5116,23.5816,23.4417,23.5349,437400.0
2010-02-23 10:30:00,30.27,30.33,30.2,30.31,399200.0,23.5271,23.5738,23.4727,23.5582,399200.0
2010-02-23 10:40:00,30.31,30.43,30.26,30.31,399800.0,23.5582,23.6515,23.5194,23.5582,399800.0
2010-02-23 10:50:00,30.31,30.5,30.3,30.46,546500.0,23.5582,23.7059,23.5505,23.6748,546500.0
2010-02-23 11:00:00,30.47,30.5,30.44,30.47,357500.0,23.6826,23.7059,23.6593,23.6826,357500.0
2010-02-23 11:10:00,30.47,30.47,30.31,30.36,394200.0,23.6826,23.6826,23.5582,23.5971,394200.0
2010-02-23 11:20:00,30.36,30.43,30.33,30.38,288800.0,23.5971,23.6515,23.5738,23.6126,288800.0
2010-02-23 11:30:00,30.37,30.51,30.36,30.44,244100.0,23.6049,23.7137,23.5971,23.6593,244100.0
2010-02-23 11:40:00,30.44,30.47,30.36,30.46,128700.0,23.6593,23.6826,23.5971,23.6748,128700.0
2010-02-23 11:50:00,30.47,30.47,30.35,30.38,206700.0,23.6826,23.6826,23.5893,23.6126,206700.0
2010-02-23 12:00:00,30.39,30.41,30.28,30.31,200600.0,23.6204,23.636,23.5349,23.5582,200600.0
2010-02-23 12:10:00,30.31,30.33,30.2,30.21,276400.0,23.5582,23.5738,23.4727,23.4805,276400.0
2010-02-23 12:20:00,30.2,30.22,30.12,30.17,307600.0,23.4727,23.4883,23.4106,23.4494,307600.0
2010-02-23 12:30:00,30.17,30.23,30.12,30.13,286500.0,23.4494,23.4961,23.4106,23.4183,286500.0
2010-02-23 12:40:00,30.13,30.15,30.06,30.14,321100.0,23.4183,23.4339,23.3639,23.4261,321100.0
2010-02-23 12:50:00,30.15,30.21,30.13,30.2,194800.0,23.4339,23.4805,23.4183,23.4727,194800.0
2010-02-23 13:00:00,30.2,30.21,30.13,30.16,202800.0,23.4727,23.4805,23.4183,23.4417,202800.0
2010-02-23 13:10:00,30.16,30.25,30.16,30.24,167500.0,23.4417,23.5116,23.4417,23.5038,167500.0
2010-02-23 13:20:00,30.24,30.34,30.23,30.33,242700.0,23.5038,23.5816,23.4961,23.5738,242700.0
2010-02-23 13:30:00,30.32,30.36,30.22,30.27,281300.0,23.566,23.5971,23.4883,23.5271,281300.0
2010-02-23 13:40:00,30.27,30.31,30.17,30.23,222000.0,23.5271,23.5582,23.4494,23.4961,222000.0
2010-02-23 13:50:00,30.23,30.26,30.14,30.2,270100.0,23.4961,23.5194,23.4261,23.4727,270100.0
2010-02-23 14:00:00,30.19,30.23,30.13,30.23,444300.0,23.465,23.4961,23.4183,23.4961,444300.0
2010-02-23 14:10:00,30.23,30.35,30.22,30.32,394200.0,23.4961,23.5893,23.4883,23.566,394200.0
2010-02-23 14:20:00,30.32,30.34,30.29,30.33,380300.0,23.566,23.5816,23.5427,23.5738,380300.0
2010-02-23 14:30:00,30.33,30.41,30.31,30.4,272900.0,23.5738,23.636,23.5582,23.6282,272900.0
2010-02-23 14:40:00,30.4,30.46,30.33,30.33,361800.0,23.6282,23.6748,23.5738,23.5738,361800.0
2010-02-23 14:50:00,30.33,30.41,30.33,30.35,389400.0,23.5738,23.636,23.5738,23.5893,389400.0
2010-02-23 15:00:00,30.35,30.37,30.29,30.33,241900.0,23.5893,23.6049,23.5427,23.5738,241900.0
2010-02-23 15:10:00,30.32,30.42,30.3,30.37,313700.0,23.566,23.6437,23.5505,23.6049,313700.0
2010-02-23 15:20:00,30.36,30.37,30.32,30.36,411100.0,23.5971,23.6049,23.566,23.5971,411100.0
2010-02-23 15:30:00,30.36,30.37,30.27,30.28,481800.0,23.5971,23.6049,23.5271,23.5349,481800.0
2010-02-23 15:40:00,30.29,30.29,30.22,30.25,427900.0,23.5427,23.5427,23.4883,23.5116,427900.0
2010-02-23 15:50:00,30.25,30.27,30.18,30.21,931900.0,23.5116,23.5271,23.4572,23.4805,931900.0
2010-02-24 09:30:00,30.3,30.53,30.29,30.49,702100.0,23.5505,23.7292,23.5427,23.6981,702100.0
2010-02-24 09:40:00,30.51,30.54,30.43,30.49,315500.0,23.7137,23.737,23.6515,23.6981,315500.0
2010-02-24 09:50:00,30.49,30.54,30.43,30.46,273700.0,23.6981,23.737,23.6515,23.6748,273700.0
2010-02-24 10:00:00,30.44,30.46,30.25,30.25,550400.0,23.6593,23.6748,23.5116,23.5116,550400.0
2010-02-24 10:10:00,30.25,30.3,30.02,30.1,513600.0,23.5116,23.5505,23.3328,23.395,513600.0
2010-02-24 10:20:00,30.09,30.12,30.0,30.02,292200.0,23.3872,23.4106,23.3173,23.3328,292200.0
2010-02-24 10:30:00,30.02,30.2,29.94,30.16,758200.0,23.3328,23.4727,23.2707,23.4417,758200.0
2010-02-24 10:40:00,30.16,30.41,30.13,30.39,821500.0,23.4417,23.636,23.4183,23.6204,821500.0
2010-02-24 10:50:00,30.38,30.39,30.16,30.17,416200.0,23.6126,23.6204,23.4417,23.4494,416200.0
2010-02-24 11:00:00,30.16,30.34,30.14,30.32,701900.0,23.4417,23.5816,23.4261,23.566,701900.0
2010-02-24 11:10:00,30.33,30.38,30.17,30.17,320200.0,23.5738,23.6126,23.4494,23.4494,320200.0
2010-02-24 11:20:00,30.17,30.22,30.05,30.07,240500.0,23.4494,23.4883,23.3562,23.3717,240500.0
2010-02-24 11:30:00,30.06,30.13,30.04,30.06,295600.0,23.3639,23.4183,23.3484,23.3639,295600.0
2010-02-24 11:40:00,30.06,30.09,30.02,30.03,307600.0,23.3639,23.3872,23.3328,23.3406,307600.0
2010-02-24 11:50:00,30.02,30.07,29.98,29.98,279600.0,23.3328,23.3717,23.3017,23.3017,279600.0
2010-02-24 12:00:00,29.99,30.08,29.95,29.95,292000.0,23.3095,23.3795,23.2784,23.2784,292000.0
2010-02-24 12:10:00,29.95,29.97,29.92,29.96,468300.0,23.2784,23.294,23.2551,23.2862,468300.0
2010-02-24 12:20:00,29.97,30.05,29.94,29.99,450600.0,23.294,23.3562,23.2707,23.3095,450600.0
2010-02-24 12:30:00,29.99,30.07,29.98,30.05,1227300.0,23.3095,23.3717,23.3017,23.3562,1227300.0
2010-02-24 12:40:00,30.05,30.06,29.98,29.99,129300.0,23.3562,23.3639,23.3017,23.3095,129300.0
2010-02-24 12:50:00,30.0,30.0,29.93,29.96,195600.0,23.3173,23.3173,23.2629,23.2862,195600.0
2010-02-24 13:00:00,29.96,29.96,29.85,29.85,325000.0,23.2862,23.2862,23.2007,23.2007,325000.0
2010-02-24 13:10:00,29.85,30.05,29.85,30.0,333300.0,23.2007,23.3562,23.2007,23.3173,333300.0
2010-02-24 13:20:00,30.0,30.02,29.95,30.01,244400.0,23.3173,23.3328,23.2784,23.3251,244400.0
2010-02-24 13:30:00,30.01,30.04,29.97,29.98,268400.0,23.3251,23.3484,23.294,23.3017,268400.0
2010-02-24 13:40:00,29.98,30.0,29.89,29.92,252000.0,23.3017,23.3173,23.2318,23.2551,252000.0
2010-02-24 13:50:00,29.92,30.08,29.91,29.98,235600.0,23.2551,23.3795,23.2473,23.3017,235600.0
2010-02-24 14:00:00,29.98,30.0,29.95,29.98,242200.0,23.3017,23.3173,23.2784,23.3017,242200.0
2010-02-24 14:10:00,29.98,30.0,29.89,29.9,272000.0,23.3017,23.3173,23.2318,23.2396,272000.0
2010-02-24 14:20:00,29.9,29.97,29.89,29.95,217900.0,23.2396,23.294,23.2318,23.2784,217900.0
2010-02-24 14:30:00,29.94,29.95,29.79,29.8,354600.0,23.2707,23.2784,23.1541,23.1618,354600.0
2010-02-24 14:40:00,29.8,29.9,29.77,29.88,250700.0,23.1618,23.2396,23.1385,23.224,250700.0
2010-02-24 14:50:00,29.89,29.9,29.69,29.71,695200.0,23.2318,23.2396,23.0763,23.0919,695200.0
2010-02-24 15:00:00,29.71,29.81,29.71,29.78,311400.0,23.0919,23.1696,23.0919,23.1463,311400.0
2010-02-24 15:10:00,29.77,29.81,29.74,29.75,568200.0,23.1385,23.1696,23.1152,23.123,568200.0
2010-02-24 15:20:00,29.75,29.78,29.72,29.78,490300.0,23.123,23.1463,23.0997,23.1463,490300.0
2010-02-24 15:30:00,29.78,29.91,29.75,29.89,852400.0,23.1463,23.2473,23.123,23.2318,852400.0
2010-02-24 15:40:00,29.9,29.96,29.89,29.9,655300.0,23.2396,23.2862,23.2318,23.2396,655300.0
2010-02-24 15:50:00,29.9,30.02,29.9,30.01,1263700.0,23.2396,23.3328,23.2396,23.3251,1263700.0
2010-02-25 09:30:00,29.38,29.49,29.12,29.2,473000.0,22.8354,22.9209,22.6333,22.6955,473000.0
2010-02-25 09:40:00,29.16,29.18,29.0,29.11,374900.0,22.6644,22.68,22.5401,22.6255,374900.0
2010-02-25 09:50:00,29.11,29.32,29.1,29.25,694000.0,22.6255,22.7888,22.6178,22.7344,694000.0
2010-02-25 10:00:00,29.26,29.26,29.13,29.23,364900.0,22.7421,22.7421,22.6411,22.7188,364900.0
2010-02-25 10:10:00,29.23,29.33,29.2,29.27,341900.0,22.7188,22.7965,22.6955,22.7499,341900.0
2010-02-25 10:20:00,29.28,29.36,29.24,29.34,288300.0,22.7577,22.8199,22.7266,22.8043,288300.0
2010-02-25 10:30:00,29.34,29.35,29.24,29.26,341200.0,22.8043,22.8121,22.7266,22.7421,341200.0
2010-02-25 10:40:00,29.26,29.41,29.25,29.36,364700.0,22.7421,22.8587,22.7344,22.8199,364700.0
2010-02-25 10:50:00,29.36,29.43,29.33,29.34,197100.0,22.8199,22.8743,22.7965,22.8043,197100.0
2010-02-25 11:00:00,29.34,29.39,29.31,29.38,216400.0,22.8043,22.8432,22.781,22.8354,216400.0
2010-02-25 11:10:00,29.38,29.43,29.3,29.3,206400.0,22.8354,22.8743,22.7732,22.7732,206400.0
2010-02-25 11:20:00,29.31,29.32,29.24,29.28,274000.0,22.781,22.7888,22.7266,22.7577,274000.0
2010-02-25 11:30:00,29.29,29.3,29.23,29.28,189900.0,22.7655,22.7732,22.7188,22.7577,189900.0
2010-02-25 11:40:00,29.28,29.39,29.28,29.36,236600.0,22.7577,22.8432,22.7577,22.8199,236600.0
2010-02-25 11:50:00,29.35,29.39,29.29,29.36,177700.0,22.8121,22.8432,22.7655,22.8199,177700.0
2010-02-25 12:00:00,29.36,29.49,29.34,29.48,202400.0,22.8199,22.9209,22.8043,22.9131,202400.0
2010-02-25 12:10:00,29.48,29.56,29.47,29.53,170600.0,22.9131,22.9753,22.9054,22.952,170600.0
2010-02-25 12:20:00,29.53,29.55,29.5,29.55,192000.0,22.952,22.9675,22.9287,22.9675,192000.0
2010-02-25 12:30:00,29.56,29.65,29.54,29.61,153700.0,22.9753,23.0453,22.9598,23.0142,153700.0
2010-02-25 12:40:00,29.62,29.65,29.54,29.54,226900.0,23.0219,23.0453,22.9598,22.9598,226900.0
2010-02-25 12:50:00,29.54,29.68,29.54,29.57,208700.0,22.9598,23.0686,22.9598,22.9831,208700.0
2010-02-25 13:00:00,29.58,29.63,29.54,29.54,118500.0,22.9909,23.0297,22.9598,22.9598,118500.0
2010-02-25 13:10:00,29.55,29.57,29.46,29.49,187100.0,22.9675,22.9831,22.8976,22.9209,187100.0
2010-02-25 13:20:00,29.49,29.56,29.47,29.5,178900.0,22.9209,22.9753,22.9054,22.9287,178900.0
2010-02-25 13:30:00,29.5,29.61,29.49,29.59,172800.0,22.9287,23.0142,22.9209,22.9986,172800.0
2010-02-25 13:40:00,29.59,29.7,29.56,29.68,215100.0,22.9986,23.0841,22.9753,23.0686,215100.0
2010-02-25 13:50:00,29.67,29.8,29.67,29.8,287200.0,23.0608,23.1618,23.0608,23.1618,287200.0
2010-02-25 14:00:00,29.81,29.88,29.76,29.76,441500.0,23.1696,23.224,23.1308,23.1308,441500.0
2010-02-25 14:10:00,29.75,29.82,29.68,29.68,340900.0,23.123,23.1774,23.0686,23.0686,340900.0
2010-02-25 14:20:00,29.68,29.82,29.68,29.73,254100.0,23.0686,23.1774,23.0686,23.1074,254100.0
2010-02-25 14:30:00,29.73,29.79,29.73,29.74,183600.0,23.1074,23.1541,23.1074,23.1152,183600.0
2010-02-25 14:40:00,29.74,29.83,29.72,29.77,206100.0,23.1152,23.1852,23.0997,23.1385,206100.0
2010-02-25 14:50:00,29.78,29.87,29.76,29.84,259400.0,23.1463,23.2163,23.1308,23.1929,259400.0
2010-02-25 15:00:00,29.84,29.98,29.8,29.97,473200.0,23.1929,23.3017,23.1618,23.294,473200.0
2010-02-25 15:10:00,29.98,29.98,29.87,29.87,293600.0,23.3017,23.3017,23.2163,23.2163,293600.0
2010-02-25 15:20:00,29.87,29.97,29.84,29.94,473100.0,23.2163,23.294,23.1929,23.2707,473100.0
2010-02-25 15:30:00,29.94,29.98,29.88,29.98,839400.0,23.2707,23.3017,23.224,23.3017,839400.0
2010-02-25 15:40:00,29.98,30.09,29.97,29.97,800000.0,23.3017,23.3872,23.294,23.294,800000.0
2010-02-25 15:50:00,29.98,30.02,29.92,30.02,893700.0,23.3017,23.3328,23.2551,23.3328,893700.0
2010-02-26 09:30:00,30.02,30.02,29.69,29.73,438200.0,23.4025,23.4025,23.1452,23.1764,438200.0
2010-02-26 09:40:00,29.74,29.88,29.6,29.87,438600.0,23.1842,23.2934,23.0751,23.2856,438600.0
2010-02-26 09:50:00,29.86,30.0,29.82,29.86,372900.0,23.2778,23.3869,23.2466,23.2778,372900.0
2010-02-26 10:00:00,29.89,29.91,29.57,29.72,441400.0,23.3011,23.3167,23.0517,23.1686,441400.0
2010-02-26 10:10:00,29.71,29.79,29.66,29.73,265800.0,23.1608,23.2232,23.1218,23.1764,265800.0
2010-02-26 10:20:00,29.73,29.91,29.7,29.84,204100.0,23.1764,23.3167,23.153,23.2622,204100.0
2010-02-26 10:30:00,29.85,30.0,29.81,29.97,274100.0,23.27,23.3869,23.2388,23.3635,274100.0
2010-02-26 10:40:00,29.97,30.0,29.79,29.8,259100.0,23.3635,23.3869,23.2232,23.231,259100.0
2010-02-26 10:50:00,29.8,29.84,29.72,29.76,337600.0,23.231,23.2622,23.1686,23.1998,337600.0
2010-02-26 11:00:00,29.76,29.83,29.72,29.83,325400.0,23.1998,23.2544,23.1686,23.2544,325400.0
2010-02-26 11:10:00,29.83,29.86,29.78,29.79,276200.0,23.2544,23.2778,23.2154,23.2232,276200.0
2010-02-26 11:20:00,29.79,29.84,29.73,29.74,170000.0,23.2232,23.2622,23.1764,23.1842,170000.0
2010-02-26 11:30:00,29.74,29.76,29.71,29.72,378700.0,23.1842,23.1998,23.1608,23.1686,378700.0
2010-02-26 11:40:00,29.72,29.72,29.63,29.66,285100.0,23.1686,23.1686,23.0985,23.1218,285100.0
2010-02-26 11:50:00,29.66,29.71,29.61,29.71,253400.0,23.1218,23.1608,23.0829,23.1608,253400.0
2010-02-26 12:00:00,29.71,29.73,29.61,29.62,431700.0,23.1608,23.1764,23.0829,23.0907,431700.0
2010-02-26 12:10:00,29.62,29.68,29.58,29.61,328500.0,23.0907,23.1374,23.0595,23.0829,328500.0
2010-02-26 12:20:00,29.61,29.66,29.56,29.65,269500.0,23.0829,23.1218,23.0439,23.1141,269500.0
2010-02-26 12:30:00,29.64,29.68,29.62,29.65,252300.0,23.1063,23.1374,23.0907,23.1141,252300.0
2010-02-26 12:40:00,29.66,29.7,29.64,29.65,174500.0,23.1218,23.153,23.1063,23.1141,174500.0
2010-02-26 12:50:00,29.64,29.73,29.6,29.7,206000.0,23.1063,23.1764,23.0751,23.153,206000.0
2010-02-26 13:00:00,29.69,29.75,29.69,29.7,195500.0,23.1452,23.192,23.1452,23.153,195500.0
2010-02-26 13:10:00,29.7,29.77,29.7,29.73,138300.0,23.153,23.2076,23.153,23.1764,138300.0
2010-02-26 13:20:00,29.73,29.87,29.73,29.86,175400.0,23.1764,23.2856,23.1764,23.2778,175400.0
2010-02-26 13:30:00,29.85,29.88,29.81,29.84,171600.0,23.27,23.2934,23.2388,23.2622,171600.0
2010-02-26 13:40:00,29.85,29.89,29.84,29.88,140100.0,23.27,23.3011,23.2622,23.2934,140100.0
2010-02-26 13:50:00,29.89,29.99,29.89,29.97,202000.0,23.3011,23.3791,23.3011,23.3635,202000.0
2010-02-26 14:00:00,29.97,29.99,29.92,29.99,205300.0,23.3635,23.3791,23.3245,23.3791,205300.0
2010-02-26 14:10:00,30.0,30.0,29.95,29.96,216600.0,23.3869,23.3869,23.3479,23.3557,216600.0
2010-02-26 14:20:00,29.95,30.04,29.94,30.03,158000.0,23.3479,23.4181,23.3401,23.4103,158000.0
2010-02-26 14:30:00,30.02,30.03,29.97,29.98,128000.0,23.4025,23.4103,23.3635,23.3713,128000.0
2010-02-26 14:40:00,29.98,30.04,29.96,30.04,129500.0,23.3713,23.4181,23.3557,23.4181,129500.0
2010-02-26 14:50:00,30.04,30.04,29.99,30.01,386000.0,23.4181,23.4181,23.3791,23.3947,386000.0
2010-02-26 15:00:00,30.01,30.03,29.98,30.01,249200.0,23.3947,23.4103,23.3713,23.3947,249200.0
2010-02-26 15:10:00,30.02,30.14,30.01,30.12,663100.0,23.4025,23.496,23.3947,23.4804,663100.0
2010-02-26 15:20:00,30.13,30.22,30.11,30.18,486300.0,23.4882,23.5584,23.4726,23.5272,486300.0
2010-02-26 15:30:00,30.17,30.25,30.13,30.24,740700.0,23.5194,23.5818,23.4882,23.574,740700.0
2010-02-26 15:40:00,30.23,30.24,30.16,30.16,411200.0,23.5662,23.574,23.5116,23.5116,411200.0
2010-02-26 15:50:00,30.16,30.22,30.12,30.12,764100.0,23.5116,23.5584,23.4804,23.4804,764100.0
2010-03-01 09:30:00,30.46,30.73,30.36,30.72,850300.0,23.7455,23.956,23.6675,23.9482,850300.0
2010-03-01 09:40:00,30.72,30.95,30.72,30.85,459300.0,23.9482,24.1275,23.9482,24.0495,459300.0
2010-03-01 09:50:00,30.85,30.86,30.59,30.66,263800.0,24.0495,24.0573,23.8468,23.9014,263800.0
2010-03-01 10:00:00,30.66,30.85,30.6,30.83,518200.0,23.9014,24.0495,23.8546,24.0339,518200.0
2010-03-01 10:10:00,30.82,30.91,30.8,30.85,498600.0,24.0261,24.0963,24.0105,24.0495,498600.0
2010-03-01 10:20:00,30.85,30.91,30.8,30.82,474600.0,24.0495,24.0963,24.0105,24.0261,474600.0
2010-03-01 10:30:00,30.83,30.84,30.59,30.6,460200.0,24.0339,24.0417,23.8468,23.8546,460200.0
2010-03-01 10:40:00,30.6,30.75,30.59,30.75,392200.0,23.8546,23.9716,23.8468,23.9716,392200.0
2010-03-01 10:50:00,30.74,30.83,30.66,30.66,473200.0,23.9638,24.0339,23.9014,23.9014,473200.0
2010-03-01 11:00:00,30.66,30.73,30.59,30.73,394600.0,23.9014,23.956,23.8468,23.956,394600.0
2010-03-01 11:10:00,30.73,30.77,30.69,30.73,265000.0,23.956,23.9872,23.9248,23.956,265000.0
2010-03-01 11:20:00,30.73,30.78,30.7,30.76,264300.0,23.956,23.995,23.9326,23.9794,264300.0
2010-03-01 11:30:00,30.76,30.88,30.75,30.85,288700.0,23.9794,24.0729,23.9716,24.0495,288700.0
2010-03-01 11:40:00,30.84,30.87,30.81,30.82,180200.0,24.0417,24.0651,24.0183,24.0261,180200.0
2010-03-01 11:50:00,30.82,30.84,30.75,30.78,238500.0,24.0261,24.0417,23.9716,23.995,238500.0
2010-03-01 12:00:00,30.78,30.83,30.77,30.82,166800.0,23.995,24.0339,23.9872,24.0261,166800.0
2010-03-01 12:10:00,30.82,30.82,30.73,30.78,154800.0,24.0261,24.0261,23.956,23.995,154800.0
2010-03-01 12:20:00,30.78,30.81,30.76,30.78,143000.0,23.995,24.0183,23.9794,23.995,143000.0
2010-03-01 12:30:00,30.77,30.8,30.74,30.78,123200.0,23.9872,24.0105,23.9638,23.995,123200.0
2010-03-01 12:40:00,30.79,30.85,30.77,30.84,152700.0,24.0028,24.0495,23.9872,24.0417,152700.0
2010-03-01 12:50:00,30.83,30.83,30.7,30.74,256700.0,24.0339,24.0339,23.9326,23.9638,256700.0
2010-03-01 13:00:00,30.74,30.75,30.64,30.72,264400.0,23.9638,23.9716,23.8858,23.9482,264400.0
2010-03-01 13:10:00,30.72,30.75,30.65,30.74,158200.0,23.9482,23.9716,23.8936,23.9638,158200.0
2010-03-01 13:20:00,30.73,30.74,30.55,30.6,174800.0,23.956,23.9638,23.8157,23.8546,174800.0
2010-03-01 13:30:00,30.6,30.66,30.59,30.65,111500.0,23.8546,23.9014,23.8468,23.8936,111500.0
2010-03-01 13:40:00,30.64,30.68,30.62,30.66,107200.0,23.8858,23.917,23.8702,23.9014,107200.0
2010-03-01 13:50:00,30.67,30.69,30.65,30.69,122000.0,23.9092,23.9248,23.8936,23.9248,122000.0
2010-03-01 14:00:00,30.68,30.71,30.64,30.7,102700.0,23.917,23.9404,23.8858,23.9326,102700.0
2010-03-01 14:10:00,30.7,30.89,30.68,30.86,398500.0,23.9326,24.0807,23.917,24.0573,398500.0
2010-03-01 14:20:00,30.87,30.87,30.76,30.84,195000.0,24.0651,24.0651,23.9794,24.0417,195000.0
2010-03-01 14:30:00,30.84,30.89,30.83,30.84,244000.0,24.0417,24.0807,24.0339,24.0417,244000.0
2010-03-01 14:40:00,30.84,30.89,30.84,30.85,168500.0,24.0417,24.0807,24.0417,24.0495,168500.0
2010-03-01 14:50:00,30.85,30.86,30.82,30.84,133700.0,24.0495,24.0573,24.0261,24.0417,133700.0
2010-03-01 15:00:00,30.85,30.85,30.74,30.75,300800.0,24.0495,24.0495,23.9638,23.9716,300800.0
2010-03-01 15:10:00,30.75,30.78,30.73,30.76,179300.0,23.9716,23.995,23.956,23.9794,179300.0
2010-03-01 15:20:00,30.76,30.84,30.75,30.75,216600.0,23.9794,24.0417,23.9716,23.9716,216600.0
2010-03-01 15:30:00,30.76,30.81,30.75,30.81,294300.0,23.9794,24.0183,23.9716,24.0183,294300.0
2010-03-01 15:40:00,30.81,30.81,30.74,30.74,350600.0,24.0183,24.0183,23.9638,23.9638,350600.0
2010-03-01 15:50:00,30.74,30.77,30.71,30.75,663500.0,23.9638,23.9872,23.9404,23.9716,663500.0
2010-03-02 09:30:00,30.96,31.05,30.88,30.94,398000.0,24.1353,24.2054,24.0729,24.1197,398000.0
2010-03-02 09:40:00,30.94,31.05,30.94,30.99,251100.0,24.1197,24.2054,24.1197,24.1587,251100.0
2010-03-02 09:50:00,30.99,31.02,30.84,31.01,266600.0,24.1587,24.1821,24.0417,24.1743,266600.0
2010-03-02 10:00:00,31.01,31.15,30.95,31.13,375200.0,24.1743,24.2834,24.1275,24.2678,375200.0
2010-03-02 10:10:00,31.13,31.14,30.92,30.93,546400.0,24.2678,24.2756,24.1041,24.1119,546400.0
2010-03-02 10:20:00,30.92,30.98,30.89,30.96,751900.0,24.1041,24.1509,24.0807,24.1353,751900.0
2010-03-02 10:30:00,30.96,31.07,30.96,31.07,526300.0,24.1353,24.221,24.1353,24.221,526300.0
2010-03-02 10:40:00,31.07,31.28,31.07,31.27,833500.0,24.221,24.3847,24.221,24.3769,833500.0
2010-03-02 10:50:00,31.27,31.34,31.25,31.25,489500.0,24.3769,24.4315,24.3614,24.3614,489500.0
2010-03-02 11:00:00,31.25,31.28,31.22,31.28,242800.0,24.3614,24.3847,24.338,24.3847,242800.0
2010-03-02 11:10:00,31.27,31.3,31.2,31.25,271400.0,24.3769,24.4003,24.3224,24.3614,271400.0
2010-03-02 11:20:00,31.26,31.35,31.24,31.34,177700.0,24.3691,24.4393,24.3536,24.4315,177700.0
2010-03-02 11:30:00,31.34,31.41,31.33,31.41,217000.0,24.4315,24.4861,24.4237,24.4861,217000.0
2010-03-02 11:40:00,31.41,31.44,31.39,31.41,237900.0,24.4861,24.5095,24.4705,24.4861,237900.0
2010-03-02 11:50:00,31.41,31.45,31.4,31.4,232700.0,24.4861,24.5173,24.4783,24.4783,232700.0
2010-03-02 12:00:00,31.4,31.42,31.34,31.34,212900.0,24.4783,24.4939,24.4315,24.4315,212900.0
2010-03-02 12:10:00,31.35,31.35,31.2,31.22,163800.0,24.4393,24.4393,24.3224,24.338,163800.0
2010-03-02 12:20:00,31.23,31.25,31.16,31.24,179600.0,24.3458,24.3614,24.2912,24.3536,179600.0
2010-03-02 12:30:00,31.23,31.3,31.2,31.3,163600.0,24.3458,24.4003,24.3224,24.4003,163600.0
2010-03-02 12:40:00,31.3,31.35,31.3,31.31,173300.0,24.4003,24.4393,24.4003,24.4081,173300.0
2010-03-02 12:50:00,31.31,31.45,31.28,31.45,198000.0,24.4081,24.5173,24.3847,24.5173,198000.0
2010-03-02 13:00:00,31.45,31.47,31.42,31.46,216700.0,24.5173,24.5329,24.4939,24.5251,216700.0
2010-03-02 13:10:00,31.46,31.47,31.41,31.45,171000.0,24.5251,24.5329,24.4861,24.5173,171000.0
2010-03-02 13:20:00,31.46,31.46,31.42,31.44,141300.0,24.5251,24.5251,24.4939,24.5095,141300.0
2010-03-02 13:30:00,31.45,31.52,31.44,31.49,290800.0,24.5173,24.5718,24.5095,24.5484,290800.0
2010-03-02 13:40:00,31.49,31.53,31.48,31.52,254600.0,24.5484,24.5796,24.5407,24.5718,254600.0
2010-03-02 13:50:00,31.52,31.63,31.5,31.63,218900.0,24.5718,24.6576,24.5562,24.6576,218900.0
2010-03-02 14:00:00,31.62,31.67,31.52,31.52,363800.0,24.6498,24.6888,24.5718,24.5718,363800.0
2010-03-02 14:10:00,31.52,31.53,31.42,31.45,305700.0,24.5718,24.5796,24.4939,24.5173,305700.0
2010-03-02 14:20:00,31.45,31.45,31.3,31.32,250800.0,24.5173,24.5173,24.4003,24.4159,250800.0
2010-03-02 14:30:00,31.32,31.45,31.29,31.38,194700.0,24.4159,24.5173,24.3925,24.4627,194700.0
2010-03-02 14:40:00,31.37,31.38,31.32,31.36,126900.0,24.4549,24.4627,24.4159,24.4471,126900.0
2010-03-02 14:50:00,31.36,31.36,31.23,31.26,169600.0,24.4471,24.4471,24.3458,24.3691,169600.0
2010-03-02 15:00:00,31.25,31.34,31.25,31.34,113700.0,24.3614,24.4315,24.3614,24.4315,113700.0
2010-03-02 15:10:00,31.34,31.36,31.24,31.25,317700.0,24.4315,24.4471,24.3536,24.3614,317700.0
2010-03-02 15:20:00,31.25,31.26,31.16,31.16,396600.0,24.3614,24.3691,24.2912,24.2912,396600.0
2010-03-02 15:30:00,31.17,31.3,31.16,31.22,380900.0,24.299,24.4003,24.2912,24.338,380900.0
2010-03-02 15:40:00,31.21,31.24,31.16,31.21,333100.0,24.3302,24.3536,24.2912,24.3302,333100.0
2010-03-02 15:50:00,31.21,31.22,31.17,31.2,700400.0,24.3302,24.338,24.299,24.3224,700400.0
2010-03-03 09:30:00,31.64,31.65,31.41,31.6,413500.0,24.6654,24.6732,24.4861,24.6342,413500.0
2010-03-03 09:40:00,31.59,31.71,31.54,31.67,178100.0,24.6264,24.72,24.5874,24.6888,178100.0
2010-03-03 09:50:00,31.68,31.86,31.66,31.85,541800.0,24.6966,24.8369,24.681,24.8291,541800.0
2010-03-03 10:00:00,31.86,31.98,31.85,31.86,562800.0,24.8369,24.9304,24.8291,24.8369,562800.0
2010-03-03 10:10:00,31.86,31.94,31.78,31.92,251100.0,24.8369,24.8993,24.7745,24.8837,251100.0
2010-03-03 10:20:00,31.92,31.97,31.87,31.91,202700.0,24.8837,24.9226,24.8447,24.8759,202700.0
2010-03-03 10:30:00,31.88,32.0,31.73,31.93,654300.0,24.8525,24.946,24.7355,24.8915,654300.0
2010-03-03 10:40:00,31.94,31.94,31.84,31.87,196600.0,24.8993,24.8993,24.8213,24.8447,196600.0
2010-03-03 10:50:00,31.88,32.0,31.84,31.97,550200.0,24.8525,24.946,24.8213,24.9226,550200.0
2010-03-03 11:00:00,31.98,32.22,31.98,32.18,935600.0,24.9304,25.1175,24.9304,25.0863,935600.0
2010-03-03 11:10:00,32.19,32.19,32.09,32.09,331500.0,25.0941,25.0941,25.0162,25.0162,331500.0
2010-03-03 11:20:00,32.09,32.2,32.07,32.13,253200.0,25.0162,25.1019,25.0006,25.0474,253200.0
2010-03-03 11:30:00,32.14,32.14,32.06,32.09,159600.0,25.0552,25.0552,24.9928,25.0162,159600.0
2010-03-03 11:40:00,32.1,32.1,32.05,32.07,139800.0,25.024,25.024,24.985,25.0006,139800.0
2010-03-03 11:50:00,32.08,32.08,32.04,32.05,148500.0,25.0084,25.0084,24.9772,24.985,148500.0
2010-03-03 12:00:00,32.06,32.07,31.97,31.99,170100.0,24.9928,25.0006,24.9226,24.9382,170100.0
2010-03-03 12:10:00,32.0,32.03,31.97,32.02,179000.0,24.946,24.9694,24.9226,24.9616,179000.0
2010-03-03 12:20:00,32.02,32.06,32.01,32.02,116600.0,24.9616,24.9928,24.9538,24.9616,116600.0
2010-03-03 12:30:00,32.03,32.04,31.98,32.01,180600.0,24.9694,24.9772,24.9304,24.9538,180600.0
2010-03-03 12:40:00,32.01,32.02,31.94,32.0,133800.0,24.9538,24.9616,24.8993,24.946,133800.0
2010-03-03 12:50:00,32.0,32.04,31.89,31.89,238700.0,24.946,24.9772,24.8603,24.8603,238700.0
2010-03-03 13:00:00,31.9,31.95,31.88,31.91,142200.0,24.8681,24.907,24.8525,24.8759,142200.0
2010-03-03 13:10:00,31.92,31.99,31.89,31.98,118400.0,24.8837,24.9382,24.8603,24.9304,118400.0
2010-03-03 13:20:00,31.99,32.02,31.91,31.91,168900.0,24.9382,24.9616,24.8759,24.8759,168900.0
2010-03-03 13:30:00,31.92,31.94,31.84,31.9,189800.0,24.8837,24.8993,24.8213,24.8681,189800.0
2010-03-03 13:40:00,31.9,31.94,31.88,31.92,76600.0,24.8681,24.8993,24.8525,24.8837,76600.0
2010-03-03 13:50:00,31.93,32.0,31.92,32.0,98400.0,24.8915,24.946,24.8837,24.946,98400.0
2010-03-03 14:00:00,32.0,32.0,31.95,31.95,103600.0,24.946,24.946,24.907,24.907,103600.0
2010-03-03 14:10:00,31.96,31.96,31.86,31.87,131700.0,24.9148,24.9148,24.8369,24.8447,131700.0
2010-03-03 14:20:00,31.87,31.88,31.72,31.76,181300.0,24.8447,24.8525,24.7277,24.7589,181300.0
2010-03-03 14:30:00,31.77,31.81,31.73,31.76,128000.0,24.7667,24.7979,24.7355,24.7589,128000.0
2010-03-03 14:40:00,31.76,31.77,31.62,31.64,233500.0,24.7589,24.7667,24.6498,24.6654,233500.0
2010-03-03 14:50:00,31.64,31.7,31.62,31.66,226800.0,24.6654,24.7122,24.6498,24.681,226800.0
2010-03-03 15:00:00,31.65,31.74,31.64,31.73,213000.0,24.6732,24.7433,24.6654,24.7355,213000.0
2010-03-03 15:10:00,31.74,31.8,31.71,31.79,268100.0,24.7433,24.7901,24.72,24.7823,268100.0
2010-03-03 15:20:00,31.79,31.8,31.74,31.76,244800.0,24.7823,24.7901,24.7433,24.7589,244800.0
2010-03-03 15:30:00,31.76,31.85,31.75,31.84,345100.0,24.7589,24.8291,24.7511,24.8213,345100.0
2010-03-03 15:40:00,31.83,31.85,31.81,31.83,398400.0,24.8135,24.8291,24.7979,24.8135,398400.0
2010-03-03 15:50:00,31.84,31.84,31.7,31.71,605700.0,24.8213,24.8213,24.7122,24.72,605700.0
2010-03-04 09:30:00,31.78,31.88,31.59,31.7,339600.0,24.7745,24.8525,24.6264,24.7122,339600.0
2010-03-04 09:40:00,31.7,31.85,31.7,31.81,277400.0,24.7122,24.8291,24.7122,24.7979,277400.0
2010-03-04 09:50:00,31.8,31.89,31.78,31.81,119700.0,24.7901,24.8603,24.7745,24.7979,119700.0
2010-03-04 10:00:00,31.8,31.88,31.72,31.73,200800.0,24.7901,24.8525,24.7277,24.7355,200800.0
2010-03-04 10:10:00,31.73,31.8,31.65,31.66,213500.0,24.7355,24.7901,24.6732,24.681,213500.0
2010-03-04 10:20:00,31.67,31.68,31.53,31.66,279000.0,24.6888,24.6966,24.5796,24.681,279000.0
2010-03-04 10:30:00,31.66,31.66,31.36,31.4,383900.0,24.681,24.681,24.4471,24.4783,383900.0
2010-03-04 10:40:00,31.4,31.46,31.28,31.46,321500.0,24.4783,24.5251,24.3847,24.5251,321500.0
2010-03-04 10:50:00,31.46,31.46,31.39,31.41,227800.0,24.5251,24.5251,24.4705,24.4861,227800.0
2010-03-04 11:00:00,31.41,31.52,31.39,31.49,171300.0,24.4861,24.5718,24.4705,24.5484,171300.0
2010-03-04 11:10:00,31.5,31.56,31.45,31.46,220900.0,24.5562,24.603,24.5173,24.5251,220900.0
2010-03-04 11:20:00,31.46,31.47,31.39,31.45,146700.0,24.5251,24.5329,24.4705,24.5173,146700.0
2010-03-04 11:30:00,31.44,31.49,31.34,31.35,172400.0,24.5095,24.5484,24.4315,24.4393,172400.0
2010-03-04 11:40:00,31.35,31.45,31.31,31.43,187600.0,24.4393,24.5173,24.4081,24.5017,187600.0
2010-03-04 11:50:00,31.43,31.43,31.32,31.34,168600.0,24.5017,24.5017,24.4159,24.4315,168600.0
2010-03-04 12:00:00,31.35,31.37,31.2,31.2,152200.0,24.4393,24.4549,24.3224,24.3224,152200.0
2010-03-04 12:10:00,31.2,31.27,31.18,31.26,120600.0,24.3224,24.3769,24.3068,24.3691,120600.0
2010-03-04 12:20:00,31.26,31.39,31.26,31.37,130500.0,24.3691,24.4705,24.3691,24.4549,130500.0
2010-03-04 12:30:00,31.38,31.4,31.26,31.27,111000.0,24.4627,24.4783,24.3691,24.3769,111000.0
2010-03-04 12:40:00,31.27,31.32,31.26,31.32,82500.0,24.3769,24.4159,24.3691,24.4159,82500.0
2010-03-04 12:50:00,31.31,31.37,31.26,31.35,78100.0,24.4081,24.4549,24.3691,24.4393,78100.0
2010-03-04 13:00:00,31.35,31.36,31.31,31.35,65200.0,24.4393,24.4471,24.4081,24.4393,65200.0
2010-03-04 13:10:00,31.34,31.4,31.29,31.34,83400.0,24.4315,24.4783,24.3925,24.4315,83400.0
2010-03-04 13:20:00,31.33,31.4,31.31,31.39,182800.0,24.4237,24.4783,24.4081,24.4705,182800.0
2010-03-04 13:30:00,31.4,31.4,31.28,31.3,172700.0,24.4783,24.4783,24.3847,24.4003,172700.0
2010-03-04 13:40:00,31.3,31.31,31.2,31.22,169400.0,24.4003,24.4081,24.3224,24.338,169400.0
2010-03-04 13:50:00,31.22,31.29,31.17,31.28,144000.0,24.338,24.3925,24.299,24.3847,144000.0
2010-03-04 14:00:00,31.28,31.29,31.21,31.26,113800.0,24.3847,24.3925,24.3302,24.3691,113800.0
2010-03-04 14:10:00,31.26,31.29,31.24,31.28,73500.0,24.3691,24.3925,24.3536,24.3847,73500.0
2010-03-04 14:20:00,31.27,31.29,31.21,31.23,75300.0,24.3769,24.3925,24.3302,24.3458,75300.0
2010-03-04 14:30:00,31.23,31.28,31.21,31.24,69100.0,24.3458,24.3847,24.3302,24.3536,69100.0
2010-03-04 14:40:00,31.23,31.33,31.23,31.31,146000.0,24.3458,24.4237,24.3458,24.4081,146000.0
2010-03-04 14:50:00,31.31,31.34,31.27,31.28,68800.0,24.4081,24.4315,24.3769,24.3847,68800.0
2010-03-04 15:00:00,31.28,31.28,31.23,31.26,93400.0,24.3847,24.3847,24.3458,24.3691,93400.0
2010-03-04 15:10:00,31.27,31.3,31.25,31.28,89300.0,24.3769,24.4003,24.3614,24.3847,89300.0
2010-03-04 15:20:00,31.28,31.3,31.25,31.29,107500.0,24.3847,24.4003,24.3614,24.3925,107500.0
2010-03-04 15:30:00,31.3,31.41,31.27,31.36,342400.0,24.4003,24.4861,24.3769,24.4471,342400.0
2010-03-04 15:40:00,31.35,31.5,31.35,31.46,272100.0,24.4393,24.5562,24.4393,24.5251,272100.0
2010-03-04 15:50:00,31.46,31.47,31.39,31.43,739600.0,24.5251,24.5329,24.4705,24.5017,739600.0
2010-03-05 09:30:00,31.79,31.85,31.7,31.76,213700.0,24.7823,24.8291,24.7122,24.7589,213700.0
2010-03-05 09:40:00,31.76,31.92,31.66,31.91,290200.0,24.7589,24.8837,24.681,24.8759,290200.0
2010-03-05 09:50:00,31.91,32.09,31.9,32.03,554800.0,24.8759,25.0162,24.8681,24.9694,554800.0
2010-03-05 10:00:00,32.03,32.03,31.9,32.0,275400.0,24.9694,24.9694,24.8681,24.946,275400.0
2010-03-05 10:10:00,32.0,32.1,31.95,32.01,242600.0,24.946,25.024,24.907,24.9538,242600.0
2010-03-05 10:20:00,32.01,32.07,31.93,32.06,210600.0,24.9538,25.0006,24.8915,24.9928,210600.0
2010-03-05 10:30:00,32.05,32.06,31.96,31.97,325800.0,24.985,24.9928,24.9148,24.9226,325800.0
2010-03-05 10:40:00,31.98,31.98,31.9,31.92,175200.0,24.9304,24.9304,24.8681,24.8837,175200.0
2010-03-05 10:50:00,31.93,31.94,31.88,31.93,110800.0,24.8915,24.8993,24.8525,24.8915,110800.0
2010-03-05 11:00:00,31.93,31.93,31.8,31.83,317200.0,24.8915,24.8915,24.7901,24.8135,317200.0
2010-03-05 11:10:00,31.83,31.85,31.79,31.83,362000.0,24.8135,24.8291,24.7823,24.8135,362000.0
2010-03-05 11:20:00,31.83,31.89,31.77,31.77,243100.0,24.8135,24.8603,24.7667,24.7667,243100.0
2010-03-05 11:30:00,31.78,31.78,31.65,31.72,283100.0,24.7745,24.7745,24.6732,24.7277,283100.0
2010-03-05 11:40:00,31.72,31.75,31.7,31.74,104800.0,24.7277,24.7511,24.7122,24.7433,104800.0
2010-03-05 11:50:00,31.73,31.8,31.69,31.77,120800.0,24.7355,24.7901,24.7044,24.7667,120800.0
2010-03-05 12:00:00,31.76,31.77,31.72,31.73,114400.0,24.7589,24.7667,24.7277,24.7355,114400.0
2010-03-05 12:10:00,31.74,31.74,31.67,31.68,80100.0,24.7433,24.7433,24.6888,24.6966,80100.0
2010-03-05 12:20:00,31.68,31.74,31.67,31.71,96900.0,24.6966,24.7433,24.6888,24.72,96900.0
2010-03-05 12:30:00,31.71,31.75,31.66,31.74,133700.0,24.72,24.7511,24.681,24.7433,133700.0
2010-03-05 12:40:00,31.74,31.77,31.7,31.74,100300.0,24.7433,24.7667,24.7122,24.7433,100300.0
2010-03-05 12:50:00,31.73,31.83,31.73,31.83,141200.0,24.7355,24.8135,24.7355,24.8135,141200.0
2010-03-05 13:00:00,31.82,31.84,31.79,31.82,72000.0,24.8057,24.8213,24.7823,24.8057,72000.0
2010-03-05 13:10:00,31.82,31.87,31.79,31.83,147900.0,24.8057,24.8447,24.7823,24.8135,147900.0
2010-03-05 13:20:00,31.83,31.83,31.77,31.78,59300.0,24.8135,24.8135,24.7667,24.7745,59300.0
2010-03-05 13:30:00,31.78,31.79,31.73,31.74,78200.0,24.7745,24.7823,24.7355,24.7433,78200.0
2010-03-05 13:40:00,31.73,31.77,31.71,31.74,125800.0,24.7355,24.7667,24.72,24.7433,125800.0
2010-03-05 13:50:00,31.74,31.77,31.71,31.74,79500.0,24.7433,24.7667,24.72,24.7433,79500.0
2010-03-05 14:00:00,31.74,31.84,31.73,31.84,116200.0,24.7433,24.8213,24.7355,24.8213,116200.0
2010-03-05 14:10:00,31.83,31.83,31.77,31.77,109600.0,24.8135,24.8135,24.7667,24.7667,109600.0
2010-03-05 14:20:00,31.78,31.79,31.72,31.74,110600.0,24.7745,24.7823,24.7277,24.7433,110600.0
2010-03-05 14:30:00,31.75,31.76,31.71,31.74,126400.0,24.7511,24.7589,24.72,24.7433,126400.0
2010-03-05 14:40:00,31.74,31.78,31.74,31.78,482200.0,24.7433,24.7745,24.7433,24.7745,482200.0
2010-03-05 14:50:00,31.77,31.85,31.77,31.83,172900.0,24.7667,24.8291,24.7667,24.8135,172900.0
2010-03-05 15:00:00,31.83,31.93,31.83,31.87,229600.0,24.8135,24.8915,24.8135,24.8447,229600.0
2010-03-05 15:10:00,31.88,31.89,31.81,31.87,283800.0,24.8525,24.8603,24.7979,24.8447,283800.0
2010-03-05 15:20:00,31.86,31.87,31.8,31.82,286600.0,24.8369,24.8447,24.7901,24.8057,286600.0
2010-03-05 15:30:00,31.83,31.87,31.8,31.84,245100.0,24.8135,24.8447,24.7901,24.8213,245100.0
2010-03-05 15:40:00,31.85,31.87,31.84,31.84,281600.0,24.8291,24.8447,24.8213,24.8213,281600.0
2010-03-05 15:50:00,31.84,31.9,31.84,31.89,711600.0,24.8213,24.8681,24.8213,24.8603,711600.0
2010-03-08 09:30:00,31.9,32.22,31.9,32.21,295800.0,24.8681,25.1175,24.8681,25.1097,295800.0
2010-03-08 09:40:00,32.21,32.39,32.13,32.14,425300.0,25.1097,25.2501,25.0474,25.0552,425300.0
2010-03-08 09:50:00,32.14,32.15,31.96,31.99,221100.0,25.0552,25.063,24.9148,24.9382,221100.0
2010-03-08 10:00:00,32.0,32.13,31.93,32.13,298100.0,24.946,25.0474,24.8915,25.0474,298100.0
2010-03-08 10:10:00,32.13,32.15,32.1,32.13,134300.0,25.0474,25.063,25.024,25.0474,134300.0
2010-03-08 10:20:00,32.13,32.15,32.07,32.08,108300.0,25.0474,25.063,25.0006,25.0084,108300.0
2010-03-08 10:30:00,32.07,32.08,31.9,31.96,254700.0,25.0006,25.0084,24.8681,24.9148,254700.0
2010-03-08 10:40:00,31.97,31.97,31.88,31.89,199300.0,24.9226,24.9226,24.8525,24.8603,199300.0
2010-03-08 10:50:00,31.88,31.92,31.86,31.9,175000.0,24.8525,24.8837,24.8369,24.8681,175000.0
2010-03-08 11:00:00,31.9,31.91,31.8,31.87,305600.0,24.8681,24.8759,24.7901,24.8447,305600.0
2010-03-08 11:10:00,31.88,31.88,31.6,31.61,466100.0,24.8525,24.8525,24.6342,24.642,466100.0
2010-03-08 11:20:00,31.61,31.62,31.46,31.46,502300.0,24.642,24.6498,24.5251,24.5251,502300.0
2010-03-08 11:30:00,31.45,31.47,31.26,31.47,868100.0,24.5173,24.5329,24.3691,24.5329,868100.0
2010-03-08 11:40:00,31.46,31.5,31.39,31.39,225200.0,24.5251,24.5562,24.4705,24.4705,225200.0
2010-03-08 11:50:00,31.39,31.45,31.39,31.41,183400.0,24.4705,24.5173,24.4705,24.4861,183400.0
2010-03-08 12:00:00,31.41,31.53,31.4,31.53,139800.0,24.4861,24.5796,24.4783,24.5796,139800.0
2010-03-08 12:10:00,31.52,31.62,31.52,31.57,147900.0,24.5718,24.6498,24.5718,24.6108,147900.0
2010-03-08 12:20:00,31.57,31.6,31.53,31.55,134400.0,24.6108,24.6342,24.5796,24.5952,134400.0
2010-03-08 12:30:00,31.55,31.56,31.54,31.55,43300.0,24.5952,24.603,24.5874,24.5952,43300.0
2010-03-08 12:40:00,31.55,31.55,31.47,31.51,150800.0,24.5952,24.5952,24.5329,24.564,150800.0
2010-03-08 12:50:00,31.52,31.59,31.52,31.58,112100.0,24.5718,24.6264,24.5718,24.6186,112100.0
2010-03-08 13:00:00,31.58,31.63,31.57,31.62,126500.0,24.6186,24.6576,24.6108,24.6498,126500.0
2010-03-08 13:10:00,31.62,31.64,31.56,31.56,64300.0,24.6498,24.6654,24.603,24.603,64300.0
2010-03-08 13:20:00,31.56,31.56,31.49,31.49,138600.0,24.603,24.603,24.5484,24.5484,138600.0
2010-03-08 13:30:00,31.49,31.5,31.48,31.5,157900.0,24.5484,24.5562,24.5407,24.5562,157900.0
2010-03-08 13:40:00,31.5,31.55,31.5,31.52,429300.0,24.5562,24.5952,24.5562,24.5718,429300.0
2010-03-08 13:50:00,31.52,31.53,31.5,31.5,129700.0,24.5718,24.5796,24.5562,24.5562,129700.0
2010-03-08 14:00:00,31.5,31.54,31.5,31.5,187500.0,24.5562,24.5874,24.5562,24.5562,187500.0
2010-03-08 14:10:00,31.51,31.51,31.46,31.47,124500.0,24.564,24.564,24.5251,24.5329,124500.0
2010-03-08 14:20:00,31.47,31.47,31.43,31.46,203400.0,24.5329,24.5329,24.5017,24.5251,203400.0
2010-03-08 14:30:00,31.46,31.46,31.44,31.45,90500.0,24.5251,24.5251,24.5095,24.5173,90500.0
2010-03-08 14:40:00,31.45,31.47,31.44,31.45,237400.0,24.5173,24.5329,24.5095,24.5173,237400.0
2010-03-08 14:50:00,31.45,31.47,31.45,31.46,111100.0,24.5173,24.5329,24.5173,24.5251,111100.0
2010-03-08 15:00:00,31.46,31.48,31.45,31.45,325100.0,24.5251,24.5407,24.5173,24.5173,325100.0
2010-03-08 15:10:00,31.46,31.46,31.38,31.4,274300.0,24.5251,24.5251,24.4627,24.4783,274300.0
2010-03-08 15:20:00,31.4,31.44,31.39,31.43,420400.0,24.4783,24.5095,24.4705,24.5017,420400.0
2010-03-08 15:30:00,31.43,31.44,31.43,31.44,201600.0,24.5017,24.5095,24.5017,24.5095,201600.0
2010-03-08 15:40:00,31.44,31.45,31.4,31.4,602000.0,24.5095,24.5173,24.4783,24.4783,602000.0
2010-03-08 15:50:00,31.41,31.43,31.37,31.37,1185500.0,24.4861,24.5017,24.4549,24.4549,1185500.0
2010-03-09 09:30:00,31.15,31.25,31.0,31.09,392100.0,24.2834,24.3614,24.1665,24.2366,392100.0
2010-03-09 09:40:00,31.09,31.1,30.92,31.04,617400.0,24.2366,24.2444,24.1041,24.1976,617400.0
2010-03-09 09:50:00,31.03,31.24,31.03,31.23,457300.0,24.1898,24.3536,24.1898,24.3458,457300.0
2010-03-09 10:00:00,31.23,31.24,31.01,31.02,751600.0,24.3458,24.3536,24.1743,24.1821,751600.0
2010-03-09 10:10:00,31.02,31.05,30.92,31.04,649700.0,24.1821,24.2054,24.1041,24.1976,649700.0
2010-03-09 10:20:00,31.04,31.05,30.84,30.84,588800.0,24.1976,24.2054,24.0417,24.0417,588800.0
2010-03-09 10:30:00,30.84,30.97,30.8,30.97,439000.0,24.0417,24.1431,24.0105,24.1431,439000.0
2010-03-09 10:40:00,30.96,31.06,30.95,31.02,345400.0,24.1353,24.2132,24.1275,24.1821,345400.0
2010-03-09 10:50:00,31.02,31.06,31.01,31.05,345600.0,24.1821,24.2132,24.1743,24.2054,345600.0
2010-03-09 11:00:00,31.04,31.08,30.98,31.07,354100.0,24.1976,24.2288,24.1509,24.221,354100.0
2010-03-09 11:10:00,31.07,31.1,31.05,31.06,280500.0,24.221,24.2444,24.2054,24.2132,280500.0
2010-03-09 11:20:00,31.06,31.1,31.05,31.09,115300.0,24.2132,24.2444,24.2054,24.2366,115300.0
2010-03-09 11:30:00,31.09,31.12,31.06,31.11,541200.0,24.2366,24.26,24.2132,24.2522,541200.0
2010-03-09 11:40:00,31.1,31.11,31.07,31.07,258000.0,24.2444,24.2522,24.221,24.221,258000.0
2010-03-09 11:50:00,31.08,31.17,31.07,31.12,383900.0,24.2288,24.299,24.221,24.26,383900.0
2010-03-09 12:00:00,31.12,31.15,31.11,31.14,487900.0,24.26,24.2834,24.2522,24.2756,487900.0
2010-03-09 12:10:00,31.14,31.14,31.09,31.14,257100.0,24.2756,24.2756,24.2366,24.2756,257100.0
2010-03-09 12:20:00,31.14,31.14,31.09,31.09,183000.0,24.2756,24.2756,24.2366,24.2366,183000.0
2010-03-09 12:30:00,31.1,31.12,31.07,31.07,391900.0,24.2444,24.26,24.221,24.221,391900.0
2010-03-09 12:40:00,31.08,31.08,30.98,31.03,195000.0,24.2288,24.2288,24.1509,24.1898,195000.0
2010-03-09 12:50:00,31.03,31.04,30.97,31.01,182100.0,24.1898,24.1976,24.1431,24.1743,182100.0
2010-03-09 13:00:00,31.02,31.02,30.94,31.0,315000.0,24.1821,24.1821,24.1197,24.1665,315000.0
2010-03-09 13:10:00,31.0,31.03,30.97,31.01,230200.0,24.1665,24.1898,24.1431,24.1743,230200.0
2010-03-09 13:20:00,31.01,31.02,30.98,30.98,173600.0,24.1743,24.1821,24.1509,24.1509,173600.0
2010-03-09 13:30:00,30.99,31.03,30.98,30.98,147300.0,24.1587,24.1898,24.1509,24.1509,147300.0
2010-03-09 13:40:00,30.98,30.99,30.91,30.92,202100.0,24.1509,24.1587,24.0963,24.1041,202100.0
2010-03-09 13:50:00,30.92,30.99,30.92,30.98,216800.0,24.1041,24.1587,24.1041,24.1509,216800.0
2010-03-09 14:00:00,30.99,31.03,30.98,31.02,332000.0,24.1587,24.1898,24.1509,24.1821,332000.0
2010-03-09 14:10:00,31.02,31.03,31.0,31.0,215000.0,24.1821,24.1898,24.1665,24.1665,215000.0
2010-03-09 14:20:00,31.01,31.03,31.0,31.03,336900.0,24.1743,24.1898,24.1665,24.1898,336900.0
2010-03-09 14:30:00,31.03,31.03,30.93,30.93,234200.0,24.1898,24.1898,24.1119,24.1119,234200.0
2010-03-09 14:40:00,30.93,30.93,30.82,30.88,261100.0,24.1119,24.1119,24.0261,24.0729,261100.0
2010-03-09 14:50:00,30.88,30.88,30.77,30.79,312000.0,24.0729,24.0729,23.9872,24.0028,312000.0
2010-03-09 15:00:00,30.79,30.92,30.77,30.9,377700.0,24.0028,24.1041,23.9872,24.0885,377700.0
2010-03-09 15:10:00,30.91,30.91,30.64,30.65,771400.0,24.0963,24.0963,23.8858,23.8936,771400.0
2010-03-09 15:20:00,30.64,30.73,30.59,30.72,463300.0,23.8858,23.956,23.8468,23.9482,463300.0
2010-03-09 15:30:00,30.73,30.79,30.67,30.77,279800.0,23.956,24.0028,23.9092,23.9872,279800.0
2010-03-09 15:40:00,30.77,30.87,30.77,30.79,382600.0,23.9872,24.0651,23.9872,24.0028,382600.0
2010-03-09 15:50:00,30.79,30.92,30.79,30.92,819500.0,24.0028,24.1041,24.0028,24.1041,819500.0
2010-03-10 09:30:00,30.85,31.13,30.7,30.72,829500.0,24.0495,24.2678,23.9326,23.9482,829500.0
2010-03-10 09:40:00,30.73,30.77,30.49,30.5,821400.0,23.956,23.9872,23.7689,23.7767,821400.0
2010-03-10 09:50:00,30.49,30.5,30.19,30.19,1361200.0,23.7689,23.7767,23.535,23.535,1361200.0
2010-03-10 10:00:00,30.19,30.52,30.15,30.5,906400.0,23.535,23.7923,23.5038,23.7767,906400.0
2010-03-10 10:10:00,30.49,30.57,30.47,30.49,317200.0,23.7689,23.8312,23.7533,23.7689,317200.0
2010-03-10 10:20:00,30.48,30.57,30.45,30.45,412500.0,23.7611,23.8312,23.7377,23.7377,412500.0
2010-03-10 10:30:00,30.46,30.73,30.45,30.68,937300.0,23.7455,23.956,23.7377,23.917,937300.0
2010-03-10 10:40:00,30.68,30.77,30.67,30.72,570100.0,23.917,23.9872,23.9092,23.9482,570100.0
2010-03-10 10:50:00,30.72,30.74,30.65,30.73,471500.0,23.9482,23.9638,23.8936,23.956,471500.0
2010-03-10 11:00:00,30.74,30.83,30.67,30.81,550900.0,23.9638,24.0339,23.9092,24.0183,550900.0
2010-03-10 11:10:00,30.81,30.93,30.8,30.92,536300.0,24.0183,24.1119,24.0105,24.1041,536300.0
2010-03-10 11:20:00,30.92,30.96,30.91,30.91,165900.0,24.1041,24.1353,24.0963,24.0963,165900.0
2010-03-10 11:30:00,30.91,30.91,30.79,30.79,308000.0,24.0963,24.0963,24.0028,24.0028,308000.0
2010-03-10 11:40:00,30.79,30.84,30.72,30.75,912400.0,24.0028,24.0417,23.9482,23.9716,912400.0
2010-03-10 11:50:00,30.75,30.77,30.73,30.77,106100.0,23.9716,23.9872,23.956,23.9872,106100.0
2010-03-10 12:00:00,30.76,30.82,30.64,30.65,182700.0,23.9794,24.0261,23.8858,23.8936,182700.0
2010-03-10 12:10:00,30.64,30.64,30.41,30.45,583500.0,23.8858,23.8858,23.7065,23.7377,583500.0
2010-03-10 12:20:00,30.45,30.51,30.27,30.27,525900.0,23.7377,23.7845,23.5974,23.5974,525900.0
2010-03-10 12:30:00,30.28,30.28,30.17,30.22,765600.0,23.6052,23.6052,23.5194,23.5584,765600.0
2010-03-10 12:40:00,30.22,30.27,30.21,30.25,363600.0,23.5584,23.5974,23.5506,23.5818,363600.0
2010-03-10 12:50:00,30.25,30.25,30.16,30.19,736500.0,23.5818,23.5818,23.5116,23.535,736500.0
2010-03-10 13:00:00,30.19,30.2,30.16,30.18,279100.0,23.535,23.5428,23.5116,23.5272,279100.0
2010-03-10 13:10:00,30.18,30.25,30.15,30.22,321900.0,23.5272,23.5818,23.5038,23.5584,321900.0
2010-03-10 13:20:00,30.22,30.22,30.18,30.2,346800.0,23.5584,23.5584,23.5272,23.5428,346800.0
2010-03-10 13:30:00,30.2,30.24,30.19,30.24,345100.0,23.5428,23.574,23.535,23.574,345100.0
2010-03-10 13:40:00,30.23,30.29,30.21,30.24,290200.0,23.5662,23.613,23.5506,23.574,290200.0
2010-03-10 13:50:00,30.24,30.27,30.19,30.23,625800.0,23.574,23.5974,23.535,23.5662,625800.0
2010-03-10 14:00:00,30.24,30.33,30.19,30.33,496900.0,23.574,23.6442,23.535,23.6442,496900.0
2010-03-10 14:10:00,30.33,30.48,30.29,30.47,415900.0,23.6442,23.7611,23.613,23.7533,415900.0
2010-03-10 14:20:00,30.46,30.48,30.39,30.39,179900.0,23.7455,23.7611,23.6909,23.6909,179900.0
2010-03-10 14:30:00,30.4,30.48,30.39,30.46,170400.0,23.6987,23.7611,23.6909,23.7455,170400.0
2010-03-10 14:40:00,30.46,30.52,30.46,30.51,353700.0,23.7455,23.7923,23.7455,23.7845,353700.0
2010-03-10 14:50:00,30.52,30.52,30.42,30.43,349200.0,23.7923,23.7923,23.7143,23.7221,349200.0
2010-03-10 15:00:00,30.43,30.5,30.4,30.49,254100.0,23.7221,23.7767,23.6987,23.7689,254100.0
2010-03-10 15:10:00,30.5,30.54,30.49,30.51,509900.0,23.7767,23.8079,23.7689,23.7845,509900.0
2010-03-10 15:20:00,30.52,30.55,30.49,30.49,590500.0,23.7923,23.8157,23.7689,23.7689,590500.0
2010-03-10 15:30:00,30.49,30.51,30.44,30.5,694500.0,23.7689,23.7845,23.7299,23.7767,694500.0
2010-03-10 15:40:00,30.5,30.52,30.47,30.51,543700.0,23.7767,23.7923,23.7533,23.7845,543700.0
2010-03-10 15:50:00,30.52,30.67,30.51,30.64,836600.0,23.7923,23.9092,23.7845,23.8858,836600.0
2010-03-11 09:30:00,30.51,30.51,30.17,30.18,382700.0,23.7845,23.7845,23.5194,23.5272,382700.0
2010-03-11 09:40:00,30.18,30.37,30.17,30.29,403100.0,23.5272,23.6753,23.5194,23.613,403100.0
2010-03-11 09:50:00,30.29,30.32,30.24,30.29,349400.0,23.613,23.6364,23.574,23.613,349400.0
2010-03-11 10:00:00,30.3,30.42,30.29,30.35,512600.0,23.6208,23.7143,23.613,23.6597,512600.0
2010-03-11 10:10:00,30.35,30.39,30.27,30.35,262100.0,23.6597,23.6909,23.5974,23.6597,262100.0
2010-03-11 10:20:00,30.35,30.45,30.35,30.44,206800.0,23.6597,23.7377,23.6597,23.7299,206800.0
2010-03-11 10:30:00,30.45,30.49,30.41,30.42,205200.0,23.7377,23.7689,23.7065,23.7143,205200.0
2010-03-11 10:40:00,30.42,30.44,30.33,30.38,128000.0,23.7143,23.7299,23.6442,23.6831,128000.0
2010-03-11 10:50:00,30.38,30.44,30.36,30.41,273500.0,23.6831,23.7299,23.6675,23.7065,273500.0
2010-03-11 11:00:00,30.42,30.43,30.29,30.36,233800.0,23.7143,23.7221,23.613,23.6675,233800.0
2010-03-11 11:10:00,30.36,30.36,30.27,30.3,483900.0,23.6675,23.6675,23.5974,23.6208,483900.0
2010-03-11 11:20:00,30.31,30.33,30.3,30.31,229000.0,23.6286,23.6442,23.6208,23.6286,229000.0
2010-03-11 11:30:00,30.31,30.33,30.25,30.27,287600.0,23.6286,23.6442,23.5818,23.5974,287600.0
2010-03-11 11:40:00,30.27,30.31,30.25,30.29,212800.0,23.5974,23.6286,23.5818,23.613,212800.0
2010-03-11 11:50:00,30.3,30.37,30.27,30.37,314000.0,23.6208,23.6753,23.5974,23.6753,314000.0
2010-03-11 12:00:00,30.37,30.4,30.3,30.34,507900.0,23.6753,23.6987,23.6208,23.6519,507900.0
2010-03-11 12:10:00,30.35,30.38,30.3,30.32,312100.0,23.6597,23.6831,23.6208,23.6364,312100.0
2010-03-11 12:20:00,30.32,30.37,30.32,30.36,225600.0,23.6364,23.6753,23.6364,23.6675,225600.0
2010-03-11 12:30:00,30.35,30.38,30.33,30.36,488000.0,23.6597,23.6831,23.6442,23.6675,488000.0
2010-03-11 12:40:00,30.36,30.43,30.35,30.37,886400.0,23.6675,23.7221,23.6597,23.6753,886400.0
2010-03-11 12:50:00,30.37,30.47,30.37,30.4,354000.0,23.6753,23.7533,23.6753,23.6987,354000.0
2010-03-11 13:00:00,30.4,30.45,30.38,30.44,367600.0,23.6987,23.7377,23.6831,23.7299,367600.0
2010-03-11 13:10:00,30.44,30.44,30.41,30.44,267200.0,23.7299,23.7299,23.7065,23.7299,267200.0
2010-03-11 13:20:00,30.43,30.46,30.38,30.4,286000.0,23.7221,23.7455,23.6831,23.6987,286000.0
2010-03-11 13:30:00,30.4,30.41,30.38,30.4,130400.0,23.6987,23.7065,23.6831,23.6987,130400.0
2010-03-11 13:40:00,30.4,30.45,30.37,30.43,144100.0,23.6987,23.7377,23.6753,23.7221,144100.0
2010-03-11 13:50:00,30.44,30.44,30.41,30.43,105700.0,23.7299,23.7299,23.7065,23.7221,105700.0
2010-03-11 14:00:00,30.43,30.46,30.38,30.4,328900.0,23.7221,23.7455,23.6831,23.6987,328900.0
2010-03-11 14:10:00,30.4,30.47,30.4,30.43,202900.0,23.6987,23.7533,23.6987,23.7221,202900.0
2010-03-11 14:20:00,30.44,30.44,30.34,30.41,328300.0,23.7299,23.7299,23.6519,23.7065,328300.0
2010-03-11 14:30:00,30.42,30.44,30.4,30.42,165000.0,23.7143,23.7299,23.6987,23.7143,165000.0
2010-03-11 14:40:00,30.42,30.43,30.39,30.41,195500.0,23.7143,23.7221,23.6909,23.7065,195500.0
2010-03-11 14:50:00,30.42,30.43,30.4,30.43,105200.0,23.7143,23.7221,23.6987,23.7221,105200.0
2010-03-11 15:00:00,30.42,30.56,30.41,30.56,393500.0,23.7143,23.8235,23.7065,23.8235,393500.0
2010-03-11 15:10:00,30.56,30.66,30.55,30.65,286100.0,23.8235,23.9014,23.8157,23.8936,286100.0
2010-03-11 15:20:00,30.65,30.65,30.59,30.65,283500.0,23.8936,23.8936,23.8468,23.8936,283500.0
2010-03-11 15:30:00,30.65,30.66,30.63,30.65,329200.0,23.8936,23.9014,23.878,23.8936,329200.0
2010-03-11 15:40:00,30.65,30.75,30.65,30.75,610300.0,23.8936,23.9716,23.8936,23.9716,610300.0
2010-03-11 15:50:00,30.75,30.79,30.7,30.71,1468000.0,23.9716,24.0028,23.9326,23.9404,1468000.0
2010-03-12 09:30:00,31.16,31.17,30.99,31.03,722100.0,24.2912,24.299,24.1587,24.1898,722100.0
2010-03-12 09:40:00,31.03,31.03,30.84,31.0,524300.0,24.1898,24.1898,24.0417,24.1665,524300.0
2010-03-12 09:50:00,31.0,31.1,30.94,31.0,587900.0,24.1665,24.2444,24.1197,24.1665,587900.0
2010-03-12 10:00:00,31.0,31.01,30.81,30.92,596100.0,24.1665,24.1743,24.0183,24.1041,596100.0
2010-03-12 10:10:00,30.93,30.99,30.84,30.87,577200.0,24.1119,24.1587,24.0417,24.0651,577200.0
2010-03-12 10:20:00,30.87,30.88,30.78,30.88,308100.0,24.0651,24.0729,23.995,24.0729,308100.0
2010-03-12 10:30:00,30.88,31.08,30.84,31.07,1175900.0,24.0729,24.2288,24.0417,24.221,1175900.0
2010-03-12 10:40:00,31.06,31.09,30.95,30.95,310500.0,24.2132,24.2366,24.1275,24.1275,310500.0
2010-03-12 10:50:00,30.95,31.03,30.92,30.95,392500.0,24.1275,24.1898,24.1041,24.1275,392500.0
2010-03-12 11:00:00,30.95,31.07,30.92,31.07,276600.0,24.1275,24.221,24.1041,24.221,276600.0
2010-03-12 11:10:00,31.07,31.23,31.05,31.22,528000.0,24.221,24.3458,24.2054,24.338,528000.0
2010-03-12 11:20:00,31.22,31.27,31.18,31.26,296600.0,24.338,24.3769,24.3068,24.3691,296600.0
2010-03-12 11:30:00,31.27,31.38,31.19,31.38,605300.0,24.3769,24.4627,24.3146,24.4627,605300.0
2010-03-12 11:40:00,31.37,31.4,31.28,31.36,452200.0,24.4549,24.4783,24.3847,24.4471,452200.0
2010-03-12 11:50:00,31.35,31.36,31.2,31.23,564500.0,24.4393,24.4471,24.3224,24.3458,564500.0
2010-03-12 12:00:00,31.23,31.26,31.17,31.2,606400.0,24.3458,24.3691,24.299,24.3224,606400.0
2010-03-12 12:10:00,31.2,31.31,31.19,31.27,269600.0,24.3224,24.4081,24.3146,24.3769,269600.0
2010-03-12 12:20:00,31.27,31.32,31.19,31.31,332100.0,24.3769,24.4159,24.3146,24.4081,332100.0
2010-03-12 12:30:00,31.31,31.31,31.19,31.27,216800.0,24.4081,24.4081,24.3146,24.3769,216800.0
2010-03-12 12:40:00,31.28,31.37,31.28,31.37,221600.0,24.3847,24.4549,24.3847,24.4549,221600.0
2010-03-12 12:50:00,31.37,31.37,31.33,31.37,138300.0,24.4549,24.4549,24.4237,24.4549,138300.0
2010-03-12 13:00:00,31.37,31.4,31.37,31.38,128000.0,24.4549,24.4783,24.4549,24.4627,128000.0
2010-03-12 13:10:00,31.38,31.51,31.38,31.47,364600.0,24.4627,24.564,24.4627,24.5329,364600.0
2010-03-12 13:20:00,31.47,31.55,31.47,31.52,199400.0,24.5329,24.5952,24.5329,24.5718,199400.0
2010-03-12 13:30:00,31.51,31.53,31.46,31.46,169700.0,24.564,24.5796,24.5251,24.5251,169700.0
2010-03-12 13:40:00,31.46,31.47,31.37,31.38,258000.0,24.5251,24.5329,24.4549,24.4627,258000.0
2010-03-12 13:50:00,31.38,31.38,31.31,31.37,156100.0,24.4627,24.4627,24.4081,24.4549,156100.0
2010-03-12 14:00:00,31.36,31.39,31.34,31.38,184400.0,24.4471,24.4705,24.4315,24.4627,184400.0
2010-03-12 14:10:00,31.38,31.38,31.31,31.35,191600.0,24.4627,24.4627,24.4081,24.4393,191600.0
2010-03-12 14:20:00,31.35,31.39,31.33,31.39,177900.0,24.4393,24.4705,24.4237,24.4705,177900.0
2010-03-12 14:30:00,31.38,31.4,31.36,31.37,176300.0,24.4627,24.4783,24.4471,24.4549,176300.0
2010-03-12 14:40:00,31.37,31.46,31.37,31.45,201800.0,24.4549,24.5251,24.4549,24.5173,201800.0
2010-03-12 14:50:00,31.46,31.48,31.45,31.47,171300.0,24.5251,24.5407,24.5173,24.5329,171300.0
2010-03-12 15:00:00,31.47,31.48,31.45,31.47,236500.0,24.5329,24.5407,24.5173,24.5329,236500.0
2010-03-12 15:10:00,31.46,31.48,31.37,31.4,314200.0,24.5251,24.5407,24.4549,24.4783,314200.0
2010-03-12 15:20:00,31.4,31.42,31.39,31.42,274300.0,24.4783,24.4939,24.4705,24.4939,274300.0
2010-03-12 15:30:00,31.42,31.49,31.41,31.49,281800.0,24.4939,24.5484,24.4861,24.5484,281800.0
2010-03-12 15:40:00,31.47,31.5,31.47,31.5,668800.0,24.5329,24.5562,24.5329,24.5562,668800.0
2010-03-12 15:50:00,31.5,31.54,31.49,31.49,1167900.0,24.5562,24.5874,24.5484,24.5484,1167900.0
2010-03-15 09:30:00,31.27,31.52,31.25,31.26,398400.0,24.3769,24.5718,24.3614,24.3691,398400.0
2010-03-15 09:40:00,31.26,31.27,31.12,31.15,461000.0,24.3691,24.3769,24.26,24.2834,461000.0
2010-03-15 09:50:00,31.16,31.2,31.04,31.04,464000.0,24.2912,24.3224,24.1976,24.1976,464000.0
2010-03-15 10:00:00,31.05,31.17,31.0,31.03,319600.0,24.2054,24.299,24.1665,24.1898,319600.0
2010-03-15 10:10:00,31.03,31.17,31.02,31.09,253200.0,24.1898,24.299,24.1821,24.2366,253200.0
2010-03-15 10:20:00,31.09,31.15,31.04,31.08,182400.0,24.2366,24.2834,24.1976,24.2288,182400.0
2010-03-15 10:30:00,31.08,31.15,31.03,31.12,155600.0,24.2288,24.2834,24.1898,24.26,155600.0
2010-03-15 10:40:00,31.13,31.14,31.02,31.04,221900.0,24.2678,24.2756,24.1821,24.1976,221900.0
2010-03-15 10:50:00,31.04,31.07,30.99,31.05,212700.0,24.1976,24.221,24.1587,24.2054,212700.0
2010-03-15 11:00:00,31.05,31.06,30.93,30.95,184000.0,24.2054,24.2132,24.1119,24.1275,184000.0
2010-03-15 11:10:00,30.95,30.95,30.74,30.77,365700.0,24.1275,24.1275,23.9638,23.9872,365700.0
2010-03-15 11:20:00,30.77,30.8,30.74,30.75,286100.0,23.9872,24.0105,23.9638,23.9716,286100.0
2010-03-15 11:30:00,30.75,30.76,30.69,30.75,346600.0,23.9716,23.9794,23.9248,23.9716,346600.0
2010-03-15 11:40:00,30.75,30.86,30.75,30.8,172400.0,23.9716,24.0573,23.9716,24.0105,172400.0
2010-03-15 11:50:00,30.8,30.82,30.76,30.79,162200.0,24.0105,24.0261,23.9794,24.0028,162200.0
2010-03-15 12:00:00,30.79,30.8,30.7,30.71,211700.0,24.0028,24.0105,23.9326,23.9404,211700.0
2010-03-15 12:10:00,30.71,30.73,30.66,30.72,200500.0,23.9404,23.956,23.9014,23.9482,200500.0
2010-03-15 12:20:00,30.71,30.79,30.71,30.76,372800.0,23.9404,24.0028,23.9404,23.9794,372800.0
2010-03-15 12:30:00,30.76,30.79,30.72,30.75,137800.0,23.9794,24.0028,23.9482,23.9716,137800.0
2010-03-15 12:40:00,30.75,30.79,30.73,30.78,145300.0,23.9716,24.0028,23.956,23.995,145300.0
2010-03-15 12:50:00,30.78,30.78,30.73,30.76,59000.0,23.995,23.995,23.956,23.9794,59000.0
2010-03-15 13:00:00,30.76,30.76,30.72,30.73,104900.0,23.9794,23.9794,23.9482,23.956,104900.0
2010-03-15 13:10:00,30.74,30.78,30.72,30.77,122400.0,23.9638,23.995,23.9482,23.9872,122400.0
2010-03-15 13:20:00,30.77,30.82,30.75,30.8,118200.0,23.9872,24.0261,23.9716,24.0105,118200.0
2010-03-15 13:30:00,30.8,30.88,30.8,30.87,91800.0,24.0105,24.0729,24.0105,24.0651,91800.0
2010-03-15 13:40:00,30.88,30.91,30.85,30.86,190400.0,24.0729,24.0963,24.0495,24.0573,190400.0
2010-03-15 13:50:00,30.86,30.96,30.86,30.93,176800.0,24.0573,24.1353,24.0573,24.1119,176800.0
2010-03-15 14:00:00,30.93,30.93,30.83,30.85,175400.0,24.1119,24.1119,24.0339,24.0495,175400.0
2010-03-15 14:10:00,30.84,30.87,30.82,30.84,128400.0,24.0417,24.0651,24.0261,24.0417,128400.0
2010-03-15 14:20:00,30.84,30.85,30.77,30.79,227700.0,24.0417,24.0495,23.9872,24.0028,227700.0
2010-03-15 14:30:00,30.78,30.8,30.74,30.79,119500.0,23.995,24.0105,23.9638,24.0028,119500.0
2010-03-15 14:40:00,30.79,30.82,30.77,30.8,253600.0,24.0028,24.0261,23.9872,24.0105,253600.0
2010-03-15 14:50:00,30.8,30.88,30.79,30.86,144800.0,24.0105,24.0729,24.0028,24.0573,144800.0
2010-03-15 15:00:00,30.86,30.95,30.85,30.94,244400.0,24.0573,24.1275,24.0495,24.1197,244400.0
2010-03-15 15:10:00,30.94,30.99,30.93,30.95,392600.0,24.1197,24.1587,24.1119,24.1275,392600.0
2010-03-15 15:20:00,30.95,31.02,30.94,30.99,220100.0,24.1275,24.1821,24.1197,24.1587,220100.0
2010-03-15 15:30:00,30.99,31.02,30.94,31.0,241100.0,24.1587,24.1821,24.1197,24.1665,241100.0
2010-03-15 15:40:00,31.0,31.11,30.99,31.09,359600.0,24.1665,24.2522,24.1587,24.2366,359600.0
2010-03-15 15:50:00,31.09,31.12,31.01,31.04,891500.0,24.2366,24.26,24.1743,24.1976,891500.0
2010-03-16 09:30:00,31.27,31.41,31.17,31.35,385300.0,24.3769,24.4861,24.299,24.4393,385300.0
2010-03-16 09:40:00,31.35,31.36,31.2,31.28,195100.0,24.4393,24.4471,24.3224,24.3847,195100.0
2010-03-16 09:50:00,31.28,31.29,31.17,31.29,171100.0,24.3847,24.3925,24.299,24.3925,171100.0
2010-03-16 10:00:00,31.3,31.46,31.26,31.45,263200.0,24.4003,24.5251,24.3691,24.5173,263200.0
2010-03-16 10:10:00,31.44,31.5,31.39,31.39,254300.0,24.5095,24.5562,24.4705,24.4705,254300.0
2010-03-16 10:20:00,31.39,31.58,31.36,31.54,410700.0,24.4705,24.6186,24.4471,24.5874,410700.0
2010-03-16 10:30:00,31.54,31.6,31.49,31.5,233000.0,24.5874,24.6342,24.5484,24.5562,233000.0
2010-03-16 10:40:00,31.51,31.57,31.5,31.57,203800.0,24.564,24.6108,24.5562,24.6108,203800.0
2010-03-16 10:50:00,31.57,31.71,31.51,31.69,314800.0,24.6108,24.72,24.564,24.7044,314800.0
2010-03-16 11:00:00,31.69,31.79,31.68,31.77,351600.0,24.7044,24.7823,24.6966,24.7667,351600.0
2010-03-16 11:10:00,31.78,31.93,31.77,31.93,480800.0,24.7745,24.8915,24.7667,24.8915,480800.0
2010-03-16 11:20:00,31.93,31.93,31.76,31.8,356800.0,24.8915,24.8915,24.7589,24.7901,356800.0
2010-03-16 11:30:00,31.81,31.86,31.73,31.77,230300.0,24.7979,24.8369,24.7355,24.7667,230300.0
2010-03-16 11:40:00,31.77,31.81,31.74,31.76,168200.0,24.7667,24.7979,24.7433,24.7589,168200.0
2010-03-16 11:50:00,31.76,31.77,31.63,31.65,243000.0,24.7589,24.7667,24.6576,24.6732,243000.0
2010-03-16 12:00:00,31.65,31.65,31.6,31.62,191500.0,24.6732,24.6732,24.6342,24.6498,191500.0
2010-03-16 12:10:00,31.62,31.67,31.59,31.62,204200.0,24.6498,24.6888,24.6264,24.6498,204200.0
2010-03-16 12:20:00,31.63,31.63,31.53,31.59,134700.0,24.6576,24.6576,24.5796,24.6264,134700.0
2010-03-16 12:30:00,31.59,31.6,31.52,31.55,148200.0,24.6264,24.6342,24.5718,24.5952,148200.0
2010-03-16 12:40:00,31.55,31.57,31.5,31.52,118400.0,24.5952,24.6108,24.5562,24.5718,118400.0
2010-03-16 12:50:00,31.53,31.53,31.45,31.49,131400.0,24.5796,24.5796,24.5173,24.5484,131400.0
2010-03-16 13:00:00,31.49,31.5,31.45,31.49,104900.0,24.5484,24.5562,24.5173,24.5484,104900.0
2010-03-16 13:10:00,31.49,31.5,31.42,31.42,346500.0,24.5484,24.5562,24.4939,24.4939,346500.0
2010-03-16 13:20:00,31.42,31.44,31.4,31.41,357400.0,24.4939,24.5095,24.4783,24.4861,357400.0
2010-03-16 13:30:00,31.41,31.45,31.39,31.41,178100.0,24.4861,24.5173,24.4705,24.4861,178100.0
2010-03-16 13:40:00,31.42,31.43,31.36,31.37,112300.0,24.4939,24.5017,24.4471,24.4549,112300.0
2010-03-16 13:50:00,31.37,31.37,31.31,31.33,185000.0,24.4549,24.4549,24.4081,24.4237,185000.0
2010-03-16 14:00:00,31.32,31.34,31.28,31.3,194400.0,24.4159,24.4315,24.3847,24.4003,194400.0
2010-03-16 14:10:00,31.31,31.5,31.3,31.45,337200.0,24.4081,24.5562,24.4003,24.5173,337200.0
2010-03-16 14:20:00,31.45,31.55,31.35,31.49,340400.0,24.5173,24.5952,24.4393,24.5484,340400.0
2010-03-16 14:30:00,31.49,31.52,31.4,31.43,217600.0,24.5484,24.5718,24.4783,24.5017,217600.0
2010-03-16 14:40:00,31.43,31.48,31.38,31.48,220700.0,24.5017,24.5407,24.4627,24.5407,220700.0
2010-03-16 14:50:00,31.48,31.57,31.42,31.55,235200.0,24.5407,24.6108,24.4939,24.5952,235200.0
2010-03-16 15:00:00,31.56,31.59,31.5,31.51,256700.0,24.603,24.6264,24.5562,24.564,256700.0
2010-03-16 15:10:00,31.52,31.67,31.51,31.62,307500.0,24.5718,24.6888,24.564,24.6498,307500.0
2010-03-16 15:20:00,31.63,31.76,31.6,31.69,603600.0,24.6576,24.7589,24.6342,24.7044,603600.0
2010-03-16 15:30:00,31.69,31.73,31.63,31.71,378400.0,24.7044,24.7355,24.6576,24.72,378400.0
2010-03-16 15:40:00,31.72,31.77,31.67,31.68,430200.0,24.7277,24.7667,24.6888,24.6966,430200.0
2010-03-16 15:50:00,31.69,31.77,31.67,31.72,702000.0,24.7044,24.7667,24.6888,24.7277,702000.0
2010-03-17 09:30:00,31.89,32.05,31.81,32.03,229700.0,24.8603,24.985,24.7979,24.9694,229700.0
2010-03-17 09:40:00,32.03,32.39,32.03,32.38,629400.0,24.9694,25.2501,24.9694,25.2423,629400.0
2010-03-17 09:50:00,32.37,32.63,32.29,32.6,670200.0,25.2345,25.4371,25.1721,25.4138,670200.0
2010-03-17 10:00:00,32.61,32.65,32.4,32.42,757200.0,25.4216,25.4527,25.2578,25.2734,757200.0
2010-03-17 10:10:00,32.41,32.41,32.22,32.31,709000.0,25.2656,25.2656,25.1175,25.1877,709000.0
2010-03-17 10:20:00,32.31,32.37,32.27,32.32,341300.0,25.1877,25.2345,25.1565,25.1955,341300.0
2010-03-17 10:30:00,32.33,32.35,32.18,32.25,465300.0,25.2033,25.2189,25.0863,25.1409,465300.0
2010-03-17 10:40:00,32.25,32.36,32.25,32.35,550100.0,25.1409,25.2267,25.1409,25.2189,550100.0
2010-03-17 10:50:00,32.35,32.4,32.3,32.36,332200.0,25.2189,25.2578,25.1799,25.2267,332200.0
2010-03-17 11:00:00,32.36,32.43,32.32,32.43,273800.0,25.2267,25.2812,25.1955,25.2812,273800.0
2010-03-17 11:10:00,32.43,32.55,32.38,32.52,282400.0,25.2812,25.3748,25.2423,25.3514,282400.0
2010-03-17 11:20:00,32.53,32.59,32.52,32.56,274600.0,25.3592,25.406,25.3514,25.3826,274600.0
2010-03-17 11:30:00,32.56,32.6,32.47,32.49,234600.0,25.3826,25.4138,25.3124,25.328,234600.0
2010-03-17 11:40:00,32.5,32.64,32.47,32.63,356800.0,25.3358,25.4449,25.3124,25.4371,356800.0
2010-03-17 11:50:00,32.64,32.66,32.56,32.66,397100.0,25.4449,25.4605,25.3826,25.4605,397100.0
2010-03-17 12:00:00,32.65,32.67,32.6,32.65,313900.0,25.4527,25.4683,25.4138,25.4527,313900.0
2010-03-17 12:10:00,32.65,32.66,32.51,32.55,272600.0,25.4527,25.4605,25.3436,25.3748,272600.0
2010-03-17 12:20:00,32.55,32.57,32.52,32.55,133600.0,25.3748,25.3904,25.3514,25.3748,133600.0
2010-03-17 12:30:00,32.54,32.67,32.54,32.67,237800.0,25.367,25.4683,25.367,25.4683,237800.0
2010-03-17 12:40:00,32.67,32.7,32.61,32.65,207300.0,25.4683,25.4917,25.4216,25.4527,207300.0
2010-03-17 12:50:00,32.65,32.73,32.63,32.71,191500.0,25.4527,25.5151,25.4371,25.4995,191500.0
2010-03-17 13:00:00,32.71,32.71,32.66,32.68,139800.0,25.4995,25.4995,25.4605,25.4761,139800.0
2010-03-17 13:10:00,32.68,32.75,32.68,32.75,150500.0,25.4761,25.5307,25.4761,25.5307,150500.0
2010-03-17 13:20:00,32.75,32.77,32.72,32.74,208900.0,25.5307,25.5463,25.5073,25.5229,208900.0
2010-03-17 13:30:00,32.73,32.83,32.73,32.75,244400.0,25.5151,25.5931,25.5151,25.5307,244400.0
2010-03-17 13:40:00,32.75,32.78,32.66,32.69,209400.0,25.5307,25.5541,25.4605,25.4839,209400.0
2010-03-17 13:50:00,32.68,32.78,32.67,32.77,266900.0,25.4761,25.5541,25.4683,25.5463,266900.0
2010-03-17 14:00:00,32.77,32.77,32.69,32.74,336500.0,25.5463,25.5463,25.4839,25.5229,336500.0
2010-03-17 14:10:00,32.74,32.76,32.7,32.75,271700.0,25.5229,25.5385,25.4917,25.5307,271700.0
2010-03-17 14:20:00,32.75,32.77,32.71,32.73,404500.0,25.5307,25.5463,25.4995,25.5151,404500.0
2010-03-17 14:30:00,32.73,32.76,32.62,32.63,410500.0,25.5151,25.5385,25.4294,25.4371,410500.0
2010-03-17 14:40:00,32.63,32.67,32.61,32.62,257300.0,25.4371,25.4683,25.4216,25.4294,257300.0
2010-03-17 14:50:00,32.63,32.64,32.55,32.57,533100.0,25.4371,25.4449,25.3748,25.3904,533100.0
2010-03-17 15:00:00,32.57,32.61,32.55,32.6,426700.0,25.3904,25.4216,25.3748,25.4138,426700.0
2010-03-17 15:10:00,32.6,32.61,32.47,32.49,499600.0,25.4138,25.4216,25.3124,25.328,499600.0
2010-03-17 15:20:00,32.49,32.56,32.44,32.48,758300.0,25.328,25.3826,25.289,25.3202,758300.0
2010-03-17 15:30:00,32.49,32.53,32.4,32.44,584500.0,25.328,25.3592,25.2578,25.289,584500.0
2010-03-17 15:40:00,32.44,32.58,32.43,32.52,1403000.0,25.289,25.3982,25.2812,25.3514,1403000.0
2010-03-17 15:50:00,32.52,32.56,32.48,32.53,1159100.0,25.3514,25.3826,25.3202,25.3592,1159100.0
2010-03-18 09:30:00,32.47,32.55,32.33,32.48,373700.0,25.3124,25.3748,25.2033,25.3202,373700.0
2010-03-18 09:40:00,32.48,32.49,32.36,32.39,565400.0,25.3202,25.328,25.2267,25.2501,565400.0
2010-03-18 09:50:00,32.38,32.4,32.28,32.36,305300.0,25.2423,25.2578,25.1643,25.2267,305300.0
2010-03-18 10:00:00,32.36,32.46,32.3,32.3,400700.0,25.2267,25.3046,25.1799,25.1799,400700.0
2010-03-18 10:10:00,32.31,32.34,32.19,32.26,293300.0,25.1877,25.2111,25.0941,25.1487,293300.0
2010-03-18 10:20:00,32.25,32.34,32.17,32.18,166100.0,25.1409,25.2111,25.0786,25.0863,166100.0
2010-03-18 10:30:00,32.18,32.28,31.96,32.02,572400.0,25.0863,25.1643,24.9148,24.9616,572400.0
2010-03-18 10:40:00,32.02,32.03,31.93,31.98,235400.0,24.9616,24.9694,24.8915,24.9304,235400.0
2010-03-18 10:50:00,31.98,32.0,31.9,31.96,254200.0,24.9304,24.946,24.8681,24.9148,254200.0
2010-03-18 11:00:00,31.96,32.07,31.95,32.03,226100.0,24.9148,25.0006,24.907,24.9694,226100.0
2010-03-18 11:10:00,32.04,32.08,31.94,31.94,272700.0,24.9772,25.0084,24.8993,24.8993,272700.0
2010-03-18 11:20:00,31.94,31.96,31.75,31.76,433700.0,24.8993,24.9148,24.7511,24.7589,433700.0
2010-03-18 11:30:00,31.77,31.79,31.66,31.77,553200.0,24.7667,24.7823,24.681,24.7667,553200.0
2010-03-18 11:40:00,31.77,31.8,31.65,31.72,582900.0,24.7667,24.7901,24.6732,24.7277,582900.0
2010-03-18 11:50:00,31.73,31.73,31.54,31.55,385300.0,24.7355,24.7355,24.5874,24.5952,385300.0
2010-03-18 12:00:00,31.54,31.62,31.48,31.62,477800.0,24.5874,24.6498,24.5407,24.6498,477800.0
2010-03-18 12:10:00,31.63,31.63,31.46,31.49,335700.0,24.6576,24.6576,24.5251,24.5484,335700.0
2010-03-18 12:20:00,31.49,31.57,31.49,31.57,154300.0,24.5484,24.6108,24.5484,24.6108,154300.0
2010-03-18 12:30:00,31.56,31.56,31.41,31.45,198200.0,24.603,24.603,24.4861,24.5173,198200.0
2010-03-18 12:40:00,31.46,31.46,31.39,31.42,234000.0,24.5251,24.5251,24.4705,24.4939,234000.0
2010-03-18 12:50:00,31.43,31.55,31.41,31.54,257800.0,24.5017,24.5952,24.4861,24.5874,257800.0
2010-03-18 13:00:00,31.55,31.72,31.54,31.71,409800.0,24.5952,24.7277,24.5874,24.72,409800.0
2010-03-18 13:10:00,31.72,31.72,31.64,31.64,289200.0,24.7277,24.7277,24.6654,24.6654,289200.0
2010-03-18 13:20:00,31.64,31.68,31.62,31.63,180500.0,24.6654,24.6966,24.6498,24.6576,180500.0
2010-03-18 13:30:00,31.63,31.69,31.62,31.66,195200.0,24.6576,24.7044,24.6498,24.681,195200.0
2010-03-18 13:40:00,31.67,31.67,31.55,31.55,210200.0,24.6888,24.6888,24.5952,24.5952,210200.0
2010-03-18 13:50:00,31.55,31.57,31.49,31.56,180900.0,24.5952,24.6108,24.5484,24.603,180900.0
2010-03-18 14:00:00,31.56,31.6,31.52,31.56,215100.0,24.603,24.6342,24.5718,24.603,215100.0
2010-03-18 14:10:00,31.57,31.59,31.51,31.51,86800.0,24.6108,24.6264,24.564,24.564,86800.0
2010-03-18 14:20:00,31.51,31.55,31.5,31.53,110000.0,24.564,24.5952,24.5562,24.5796,110000.0
2010-03-18 14:30:00,31.54,31.62,31.53,31.55,108400.0,24.5874,24.6498,24.5796,24.5952,108400.0
2010-03-18 14:40:00,31.55,31.57,31.46,31.46,187400.0,24.5952,24.6108,24.5251,24.5251,187400.0
2010-03-18 14:50:00,31.47,31.49,31.39,31.45,252700.0,24.5329,24.5484,24.4705,24.5173,252700.0
2010-03-18 15:00:00,31.46,31.47,31.39,31.45,291100.0,24.5251,24.5329,24.4705,24.5173,291100.0
2010-03-18 15:10:00,31.45,31.49,31.43,31.49,180500.0,24.5173,24.5484,24.5017,24.5484,180500.0
2010-03-18 15:20:00,31.49,31.59,31.48,31.56,195300.0,24.5484,24.6264,24.5407,24.603,195300.0
2010-03-18 15:30:00,31.55,31.58,31.5,31.53,195700.0,24.5952,24.6186,24.5562,24.5796,195700.0
2010-03-18 15:40:00,31.53,31.61,31.5,31.6,304100.0,24.5796,24.642,24.5562,24.6342,304100.0
2010-03-18 15:50:00,31.61,31.64,31.54,31.57,721500.0,24.642,24.6654,24.5874,24.6108,721500.0
2010-03-19 09:30:00,31.89,31.9,31.37,31.4,1694400.0,24.8603,24.8681,24.4549,24.4783,1694400.0
2010-03-19 09:40:00,31.39,31.4,31.14,31.23,485500.0,24.4705,24.4783,24.2756,24.3458,485500.0
2010-03-19 09:50:00,31.23,31.4,31.21,31.3,319700.0,24.3458,24.4783,24.3302,24.4003,319700.0
2010-03-19 10:00:00,31.3,31.32,30.94,30.94,703200.0,24.4003,24.4159,24.1197,24.1197,703200.0
2010-03-19 10:10:00,30.95,31.07,30.92,30.95,629400.0,24.1275,24.221,24.1041,24.1275,629400.0
2010-03-19 10:20:00,30.95,30.97,30.68,30.73,963200.0,24.1275,24.1431,23.917,23.956,963200.0
2010-03-19 10:30:00,30.73,30.84,30.6,30.83,713300.0,23.956,24.0417,23.8546,24.0339,713300.0
2010-03-19 10:40:00,30.82,30.86,30.73,30.73,401100.0,24.0261,24.0573,23.956,23.956,401100.0
2010-03-19 10:50:00,30.74,30.82,30.66,30.74,308100.0,23.9638,24.0261,23.9014,23.9638,308100.0
2010-03-19 11:00:00,30.72,30.74,30.53,30.55,377200.0,23.9482,23.9638,23.8001,23.8157,377200.0
2010-03-19 11:10:00,30.54,30.55,30.38,30.48,600800.0,23.8079,23.8157,23.6831,23.7611,600800.0
2010-03-19 11:20:00,30.49,30.63,30.44,30.49,393300.0,23.7689,23.878,23.7299,23.7689,393300.0
2010-03-19 11:30:00,30.49,30.5,30.21,30.21,903500.0,23.7689,23.7767,23.5506,23.5506,903500.0
2010-03-19 11:40:00,30.21,30.41,30.21,30.4,715200.0,23.5506,23.7065,23.5506,23.6987,715200.0
2010-03-19 11:50:00,30.39,30.48,30.39,30.47,455100.0,23.6909,23.7611,23.6909,23.7533,455100.0
2010-03-19 12:00:00,30.47,30.52,30.41,30.49,545600.0,23.7533,23.7923,23.7065,23.7689,545600.0
2010-03-19 12:10:00,30.49,30.51,30.43,30.46,337200.0,23.7689,23.7845,23.7221,23.7455,337200.0
2010-03-19 12:20:00,30.46,30.52,30.44,30.49,225600.0,23.7455,23.7923,23.7299,23.7689,225600.0
2010-03-19 12:30:00,30.49,30.5,30.45,30.48,144200.0,23.7689,23.7767,23.7377,23.7611,144200.0
2010-03-19 12:40:00,30.48,30.54,30.48,30.48,152600.0,23.7611,23.8079,23.7611,23.7611,152600.0
2010-03-19 12:50:00,30.49,30.52,30.47,30.5,165900.0,23.7689,23.7923,23.7533,23.7767,165900.0
2010-03-19 13:00:00,30.49,30.57,30.49,30.57,186000.0,23.7689,23.8312,23.7689,23.8312,186000.0
2010-03-19 13:10:00,30.57,30.57,30.54,30.55,130400.0,23.8312,23.8312,23.8079,23.8157,130400.0
2010-03-19 13:20:00,30.54,30.59,30.54,30.58,136700.0,23.8079,23.8468,23.8079,23.839,136700.0
2010-03-19 13:30:00,30.58,30.61,30.55,30.56,124400.0,23.839,23.8624,23.8157,23.8235,124400.0
2010-03-19 13:40:00,30.57,30.6,30.56,30.6,113900.0,23.8312,23.8546,23.8235,23.8546,113900.0
2010-03-19 13:50:00,30.59,30.65,30.57,30.64,142500.0,23.8468,23.8936,23.8312,23.8858,142500.0
2010-03-19 14:00:00,30.64,30.69,30.63,30.67,333600.0,23.8858,23.9248,23.878,23.9092,333600.0
2010-03-19 14:10:00,30.68,30.73,30.67,30.72,178200.0,23.917,23.956,23.9092,23.9482,178200.0
2010-03-19 14:20:00,30.72,30.82,30.72,30.78,277100.0,23.9482,24.0261,23.9482,23.995,277100.0
2010-03-19 14:30:00,30.79,30.79,30.66,30.66,212300.0,24.0028,24.0028,23.9014,23.9014,212300.0
2010-03-19 14:40:00,30.67,30.74,30.64,30.72,283700.0,23.9092,23.9638,23.8858,23.9482,283700.0
2010-03-19 14:50:00,30.72,30.73,30.56,30.57,432600.0,23.9482,23.956,23.8235,23.8312,432600.0
2010-03-19 15:00:00,30.57,30.63,30.56,30.58,216200.0,23.8312,23.878,23.8235,23.839,216200.0
2010-03-19 15:10:00,30.58,30.62,30.54,30.55,177000.0,23.839,23.8702,23.8079,23.8157,177000.0
2010-03-19 15:20:00,30.55,30.56,30.44,30.47,367000.0,23.8157,23.8235,23.7299,23.7533,367000.0
2010-03-19 15:30:00,30.47,30.47,30.3,30.38,733000.0,23.7533,23.7533,23.6208,23.6831,733000.0
2010-03-19 15:40:00,30.38,30.49,30.31,30.46,1000100.0,23.6831,23.7689,23.6286,23.7455,1000100.0
2010-03-19 15:50:00,30.46,30.54,30.44,30.5,1062500.0,23.7455,23.8079,23.7299,23.7767,1062500.0
2010-03-22 09:30:00,30.14,30.22,29.99,30.02,466900.0,23.496,23.5584,23.3791,23.4025,466900.0
2010-03-22 09:40:00,30.01,30.19,30.01,30.09,321100.0,23.3947,23.535,23.3947,23.4571,321100.0
2010-03-22 09:50:00,30.09,30.14,30.04,30.06,393100.0,23.4571,23.496,23.4181,23.4337,393100.0
2010-03-22 10:00:00,30.05,30.09,29.89,29.89,744700.0,23.4259,23.4571,23.3011,23.3011,744700.0
2010-03-22 10:10:00,29.89,30.04,29.89,29.98,426400.0,23.3011,23.4181,23.3011,23.3713,426400.0
2010-03-22 10:20:00,29.98,30.36,29.98,30.3,716500.0,23.3713,23.6675,23.3713,23.6208,716500.0
2010-03-22 10:30:00,30.3,30.39,30.19,30.19,385800.0,23.6208,23.6909,23.535,23.535,385800.0
2010-03-22 10:40:00,30.19,30.32,30.19,30.28,188300.0,23.535,23.6364,23.535,23.6052,188300.0
2010-03-22 10:50:00,30.28,30.46,30.27,30.4,365700.0,23.6052,23.7455,23.5974,23.6987,365700.0
2010-03-22 11:00:00,30.4,30.59,30.4,30.56,294800.0,23.6987,23.8468,23.6987,23.8235,294800.0
2010-03-22 11:10:00,30.56,30.59,30.39,30.43,180300.0,23.8235,23.8468,23.6909,23.7221,180300.0
2010-03-22 11:20:00,30.43,30.48,30.37,30.42,160700.0,23.7221,23.7611,23.6753,23.7143,160700.0
2010-03-22 11:30:00,30.41,30.41,30.23,30.26,260200.0,23.7065,23.7065,23.5662,23.5896,260200.0
2010-03-22 11:40:00,30.27,30.42,30.21,30.42,236200.0,23.5974,23.7143,23.5506,23.7143,236200.0
2010-03-22 11:50:00,30.41,30.48,30.38,30.38,298400.0,23.7065,23.7611,23.6831,23.6831,298400.0
2010-03-22 12:00:00,30.38,30.47,30.35,30.46,385700.0,23.6831,23.7533,23.6597,23.7455,385700.0
2010-03-22 12:10:00,30.47,30.56,30.45,30.51,204900.0,23.7533,23.8235,23.7377,23.7845,204900.0
2010-03-22 12:20:00,30.51,30.61,30.47,30.61,224100.0,23.7845,23.8624,23.7533,23.8624,224100.0
2010-03-22 12:30:00,30.59,30.7,30.59,30.63,221000.0,23.8468,23.9326,23.8468,23.878,221000.0
2010-03-22 12:40:00,30.64,30.68,30.63,30.68,119500.0,23.8858,23.917,23.878,23.917,119500.0
2010-03-22 12:50:00,30.68,30.79,30.68,30.77,219800.0,23.917,24.0028,23.917,23.9872,219800.0
2010-03-22 13:00:00,30.77,30.9,30.75,30.76,304400.0,23.9872,24.0885,23.9716,23.9794,304400.0
2010-03-22 13:10:00,30.76,30.8,30.72,30.79,125500.0,23.9794,24.0105,23.9482,24.0028,125500.0
2010-03-22 13:20:00,30.79,30.8,30.64,30.68,172200.0,24.0028,24.0105,23.8858,23.917,172200.0
2010-03-22 13:30:00,30.68,30.7,30.61,30.65,107100.0,23.917,23.9326,23.8624,23.8936,107100.0
2010-03-22 13:40:00,30.64,30.68,30.59,30.66,126600.0,23.8858,23.917,23.8468,23.9014,126600.0
2010-03-22 13:50:00,30.67,30.71,30.65,30.65,87800.0,23.9092,23.9404,23.8936,23.8936,87800.0
2010-03-22 14:00:00,30.65,30.65,30.55,30.57,113600.0,23.8936,23.8936,23.8157,23.8312,113600.0
2010-03-22 14:10:00,30.57,30.62,30.53,30.59,103300.0,23.8312,23.8702,23.8001,23.8468,103300.0
2010-03-22 14:20:00,30.59,30.64,30.57,30.59,82500.0,23.8468,23.8858,23.8312,23.8468,82500.0
2010-03-22 14:30:00,30.59,30.7,30.59,30.7,99300.0,23.8468,23.9326,23.8468,23.9326,99300.0
2010-03-22 14:40:00,30.7,30.77,30.69,30.76,148300.0,23.9326,23.9872,23.9248,23.9794,148300.0
2010-03-22 14:50:00,30.77,30.83,30.75,30.83,431000.0,23.9872,24.0339,23.9716,24.0339,431000.0
2010-03-22 15:00:00,30.83,30.83,30.73,30.73,259400.0,24.0339,24.0339,23.956,23.956,259400.0
2010-03-22 15:10:00,30.74,30.8,30.73,30.79,365200.0,23.9638,24.0105,23.956,24.0028,365200.0
2010-03-22 15:20:00,30.79,30.8,30.74,30.79,330200.0,24.0028,24.0105,23.9638,24.0028,330200.0
2010-03-22 15:30:00,30.79,30.8,30.73,30.76,301700.0,24.0028,24.0105,23.956,23.9794,301700.0
2010-03-22 15:40:00,30.75,30.79,30.73,30.77,311500.0,23.9716,24.0028,23.956,23.9872,311500.0
2010-03-22 15:50:00,30.77,30.77,30.64,30.65,970000.0,23.9872,23.9872,23.8858,23.8936,970000.0
2010-03-23 09:30:00,30.72,30.85,30.65,30.69,257400.0,23.9482,24.0495,23.8936,23.9248,257400.0
2010-03-23 09:40:00,30.69,30.79,30.65,30.72,193500.0,23.9248,24.0028,23.8936,23.9482,193500.0
2010-03-23 09:50:00,30.72,30.83,30.66,30.81,326800.0,23.9482,24.0339,23.9014,24.0183,326800.0
2010-03-23 10:00:00,30.82,30.89,30.59,30.77,425500.0,24.0261,24.0807,23.8468,23.9872,425500.0
2010-03-23 10:10:00,30.76,30.98,30.75,30.94,270100.0,23.9794,24.1509,23.9716,24.1197,270100.0
2010-03-23 10:20:00,30.95,31.18,30.92,31.02,489000.0,24.1275,24.3068,24.1041,24.1821,489000.0
2010-03-23 10:30:00,31.02,31.05,30.89,30.89,221700.0,24.1821,24.2054,24.0807,24.0807,221700.0
2010-03-23 10:40:00,30.9,30.96,30.83,30.83,200300.0,24.0885,24.1353,24.0339,24.0339,200300.0
2010-03-23 10:50:00,30.84,30.88,30.68,30.7,283900.0,24.0417,24.0729,23.917,23.9326,283900.0
2010-03-23 11:00:00,30.7,30.71,30.53,30.64,458400.0,23.9326,23.9404,23.8001,23.8858,458400.0
2010-03-23 11:10:00,30.64,30.74,30.63,30.73,223600.0,23.8858,23.9638,23.878,23.956,223600.0
2010-03-23 11:20:00,30.72,30.77,30.66,30.75,207600.0,23.9482,23.9872,23.9014,23.9716,207600.0
2010-03-23 11:30:00,30.74,30.8,30.73,30.8,262200.0,23.9638,24.0105,23.956,24.0105,262200.0
2010-03-23 11:40:00,30.79,30.85,30.74,30.81,338400.0,24.0028,24.0495,23.9638,24.0183,338400.0
2010-03-23 11:50:00,30.82,30.9,30.81,30.87,210000.0,24.0261,24.0885,24.0183,24.0651,210000.0
2010-03-23 12:00:00,30.87,30.95,30.83,30.89,241000.0,24.0651,24.1275,24.0339,24.0807,241000.0
2010-03-23 12:10:00,30.9,30.94,30.86,30.86,222700.0,24.0885,24.1197,24.0573,24.0573,222700.0
2010-03-23 12:20:00,30.87,30.87,30.79,30.82,316100.0,24.0651,24.0651,24.0028,24.0261,316100.0
2010-03-23 12:30:00,30.82,30.83,30.72,30.74,370800.0,24.0261,24.0339,23.9482,23.9638,370800.0
2010-03-23 12:40:00,30.74,30.76,30.7,30.73,170700.0,23.9638,23.9794,23.9326,23.956,170700.0
2010-03-23 12:50:00,30.73,30.79,30.72,30.78,135400.0,23.956,24.0028,23.9482,23.995,135400.0
2010-03-23 13:00:00,30.78,30.85,30.73,30.82,125100.0,23.995,24.0495,23.956,24.0261,125100.0
2010-03-23 13:10:00,30.82,30.83,30.73,30.73,170000.0,24.0261,24.0339,23.956,23.956,170000.0
2010-03-23 13:20:00,30.74,30.77,30.73,30.75,212300.0,23.9638,23.9872,23.956,23.9716,212300.0
2010-03-23 13:30:00,30.75,30.76,30.71,30.71,162600.0,23.9716,23.9794,23.9404,23.9404,162600.0
2010-03-23 13:40:00,30.71,30.72,30.62,30.66,250000.0,23.9404,23.9482,23.8702,23.9014,250000.0
2010-03-23 13:50:00,30.66,30.72,30.66,30.67,105000.0,23.9014,23.9482,23.9014,23.9092,105000.0
2010-03-23 14:00:00,30.67,30.77,30.67,30.77,152700.0,23.9092,23.9872,23.9092,23.9872,152700.0
2010-03-23 14:10:00,30.77,30.81,30.75,30.79,102000.0,23.9872,24.0183,23.9716,24.0028,102000.0
2010-03-23 14:20:00,30.79,30.85,30.78,30.8,109600.0,24.0028,24.0495,23.995,24.0105,109600.0
2010-03-23 14:30:00,30.81,30.83,30.77,30.77,135900.0,24.0183,24.0339,23.9872,23.9872,135900.0
2010-03-23 14:40:00,30.77,30.81,30.74,30.78,134900.0,23.9872,24.0183,23.9638,23.995,134900.0
2010-03-23 14:50:00,30.79,30.79,30.71,30.74,170200.0,24.0028,24.0028,23.9404,23.9638,170200.0
2010-03-23 15:00:00,30.74,30.74,30.67,30.7,412400.0,23.9638,23.9638,23.9092,23.9326,412400.0
2010-03-23 15:10:00,30.69,30.77,30.66,30.74,297300.0,23.9248,23.9872,23.9014,23.9638,297300.0
2010-03-23 15:20:00,30.73,30.82,30.73,30.78,169400.0,23.956,24.0261,23.956,23.995,169400.0
2010-03-23 15:30:00,30.78,30.79,30.72,30.74,240900.0,23.995,24.0028,23.9482,23.9638,240900.0
2010-03-23 15:40:00,30.74,30.76,30.69,30.69,322000.0,23.9638,23.9794,23.9248,23.9248,322000.0
2010-03-23 15:50:00,30.7,30.75,30.68,30.72,480700.0,23.9326,23.9716,23.917,23.9482,480700.0
2010-03-24 09:30:00,30.4,30.59,30.25,30.51,296700.0,23.6987,23.8468,23.5818,23.7845,296700.0
2010-03-24 09:40:00,30.51,30.69,30.49,30.64,242700.0,23.7845,23.9248,23.7689,23.8858,242700.0
2010-03-24 09:50:00,30.64,30.67,30.51,30.61,236200.0,23.8858,23.9092,23.7845,23.8624,236200.0
2010-03-24 10:00:00,30.61,30.76,30.5,30.72,375500.0,23.8624,23.9794,23.7767,23.9482,375500.0
2010-03-24 10:10:00,30.72,30.82,30.62,30.62,230700.0,23.9482,24.0261,23.8702,23.8702,230700.0
2010-03-24 10:20:00,30.63,30.72,30.5,30.61,384200.0,23.878,23.9482,23.7767,23.8624,384200.0
2010-03-24 10:30:00,30.6,30.8,30.5,30.7,466600.0,23.8546,24.0105,23.7767,23.9326,466600.0
2010-03-24 10:40:00,30.7,30.76,30.65,30.75,210700.0,23.9326,23.9794,23.8936,23.9716,210700.0
2010-03-24 10:50:00,30.76,30.78,30.69,30.7,173200.0,23.9794,23.995,23.9248,23.9326,173200.0
2010-03-24 11:00:00,30.71,30.74,30.53,30.54,133500.0,23.9404,23.9638,23.8001,23.8079,133500.0
2010-03-24 11:10:00,30.55,30.58,30.39,30.45,188600.0,23.8157,23.839,23.6909,23.7377,188600.0
2010-03-24 11:20:00,30.44,30.56,30.43,30.55,173000.0,23.7299,23.8235,23.7221,23.8157,173000.0
2010-03-24 11:30:00,30.55,30.58,30.5,30.55,100900.0,23.8157,23.839,23.7767,23.8157,100900.0
2010-03-24 11:40:00,30.55,30.58,30.48,30.53,79400.0,23.8157,23.839,23.7611,23.8001,79400.0
2010-03-24 11:50:00,30.53,30.72,30.53,30.71,167400.0,23.8001,23.9482,23.8001,23.9404,167400.0
2010-03-24 12:00:00,30.71,30.72,30.65,30.66,220900.0,23.9404,23.9482,23.8936,23.9014,220900.0
2010-03-24 12:10:00,30.65,30.68,30.6,30.67,126300.0,23.8936,23.917,23.8546,23.9092,126300.0
2010-03-24 12:20:00,30.66,30.72,30.61,30.66,109800.0,23.9014,23.9482,23.8624,23.9014,109800.0
2010-03-24 12:30:00,30.66,30.67,30.55,30.56,316400.0,23.9014,23.9092,23.8157,23.8235,316400.0
2010-03-24 12:40:00,30.55,30.58,30.47,30.49,401200.0,23.8157,23.839,23.7533,23.7689,401200.0
2010-03-24 12:50:00,30.48,30.49,30.45,30.49,193500.0,23.7611,23.7689,23.7377,23.7689,193500.0
2010-03-24 13:00:00,30.49,30.49,30.32,30.38,350900.0,23.7689,23.7689,23.6364,23.6831,350900.0
2010-03-24 13:10:00,30.37,30.4,30.27,30.28,198700.0,23.6753,23.6987,23.5974,23.6052,198700.0
2010-03-24 13:20:00,30.28,30.33,30.28,30.32,285000.0,23.6052,23.6442,23.6052,23.6364,285000.0
2010-03-24 13:30:00,30.33,30.35,30.3,30.32,239600.0,23.6442,23.6597,23.6208,23.6364,239600.0
2010-03-24 13:40:00,30.32,30.33,30.15,30.18,332600.0,23.6364,23.6442,23.5038,23.5272,332600.0
2010-03-24 13:50:00,30.19,30.28,30.17,30.28,199400.0,23.535,23.6052,23.5194,23.6052,199400.0
2010-03-24 14:00:00,30.28,30.31,30.25,30.27,142100.0,23.6052,23.6286,23.5818,23.5974,142100.0
2010-03-24 14:10:00,30.27,30.33,30.26,30.31,184200.0,23.5974,23.6442,23.5896,23.6286,184200.0
2010-03-24 14:20:00,30.31,30.36,30.29,30.31,136400.0,23.6286,23.6675,23.613,23.6286,136400.0
2010-03-24 14:30:00,30.31,30.33,30.27,30.28,131900.0,23.6286,23.6442,23.5974,23.6052,131900.0
2010-03-24 14:40:00,30.27,30.34,30.26,30.27,153400.0,23.5974,23.6519,23.5896,23.5974,153400.0
2010-03-24 14:50:00,30.27,30.32,30.25,30.26,174700.0,23.5974,23.6364,23.5818,23.5896,174700.0
2010-03-24 15:00:00,30.26,30.35,30.25,30.32,272100.0,23.5896,23.6597,23.5818,23.6364,272100.0
2010-03-24 15:10:00,30.31,30.31,30.22,30.28,263500.0,23.6286,23.6286,23.5584,23.6052,263500.0
2010-03-24 15:20:00,30.29,30.33,30.26,30.28,175000.0,23.613,23.6442,23.5896,23.6052,175000.0
2010-03-24 15:30:00,30.28,30.36,30.25,30.32,270000.0,23.6052,23.6675,23.5818,23.6364,270000.0
2010-03-24 15:40:00,30.32,30.32,30.25,30.25,448700.0,23.6364,23.6364,23.5818,23.5818,448700.0
2010-03-24 15:50:00,30.26,30.27,30.22,30.22,749200.0,23.5896,23.5974,23.5584,23.5584,749200.0
2010-03-25 09:30:00,30.5,30.65,30.44,30.53,338800.0,23.7767,23.8936,23.7299,23.8001,338800.0
2010-03-25 09:40:00,30.53,30.53,30.3,30.33,338100.0,23.8001,23.8001,23.6208,23.6442,338100.0
2010-03-25 09:50:00,30.33,30.4,30.28,30.29,288100.0,23.6442,23.6987,23.6052,23.613,288100.0
2010-03-25 10:00:00,30.29,30.36,30.09,30.14,538400.0,23.613,23.6675,23.4571,23.496,538400.0
2010-03-25 10:10:00,30.14,30.18,30.09,30.15,385800.0,23.496,23.5272,23.4571,23.5038,385800.0
2010-03-25 10:20:00,30.15,30.2,30.0,30.05,455400.0,23.5038,23.5428,23.3869,23.4259,455400.0
2010-03-25 10:30:00,30.04,30.25,30.01,30.24,420600.0,23.4181,23.5818,23.3947,23.574,420600.0
2010-03-25 10:40:00,30.25,30.29,30.15,30.24,315000.0,23.5818,23.613,23.5038,23.574,315000.0
2010-03-25 10:50:00,30.24,30.26,30.14,30.19,184200.0,23.574,23.5896,23.496,23.535,184200.0
2010-03-25 11:00:00,30.2,30.3,30.19,30.3,222200.0,23.5428,23.6208,23.535,23.6208,222200.0
2010-03-25 11:10:00,30.3,30.44,30.29,30.4,386500.0,23.6208,23.7299,23.613,23.6987,386500.0
2010-03-25 11:20:00,30.41,30.42,30.35,30.35,136800.0,23.7065,23.7143,23.6597,23.6597,136800.0
2010-03-25 11:30:00,30.36,30.36,30.28,30.29,262100.0,23.6675,23.6675,23.6052,23.613,262100.0
2010-03-25 11:40:00,30.28,30.31,30.26,30.3,115100.0,23.6052,23.6286,23.5896,23.6208,115100.0
2010-03-25 11:50:00,30.3,30.3,30.25,30.28,160300.0,23.6208,23.6208,23.5818,23.6052,160300.0
2010-03-25 12:00:00,30.28,30.36,30.22,30.24,265500.0,23.6052,23.6675,23.5584,23.574,265500.0
2010-03-25 12:10:00,30.25,30.25,30.13,30.13,352500.0,23.5818,23.5818,23.4882,23.4882,352500.0
2010-03-25 12:20:00,30.14,30.2,30.12,30.2,193000.0,23.496,23.5428,23.4804,23.5428,193000.0
2010-03-25 12:30:00,30.2,30.22,30.17,30.21,227800.0,23.5428,23.5584,23.5194,23.5506,227800.0
2010-03-25 12:40:00,30.2,30.28,30.2,30.26,176700.0,23.5428,23.6052,23.5428,23.5896,176700.0
2010-03-25 12:50:00,30.27,30.29,30.21,30.21,126500.0,23.5974,23.613,23.5506,23.5506,126500.0
2010-03-25 13:00:00,30.22,30.23,30.18,30.22,101000.0,23.5584,23.5662,23.5272,23.5584,101000.0
2010-03-25 13:10:00,30.22,30.22,30.16,30.18,97800.0,23.5584,23.5584,23.5116,23.5272,97800.0
2010-03-25 13:20:00,30.17,30.2,30.12,30.17,130000.0,23.5194,23.5428,23.4804,23.5194,130000.0
2010-03-25 13:30:00,30.18,30.18,30.11,30.12,258800.0,23.5272,23.5272,23.4726,23.4804,258800.0
2010-03-25 13:40:00,30.12,30.13,30.05,30.05,267400.0,23.4804,23.4882,23.4259,23.4259,267400.0
2010-03-25 13:50:00,30.06,30.07,29.95,29.97,427900.0,23.4337,23.4415,23.3479,23.3635,427900.0
2010-03-25 14:00:00,29.97,30.06,29.95,30.0,370400.0,23.3635,23.4337,23.3479,23.3869,370400.0
2010-03-25 14:10:00,30.0,30.04,29.96,30.03,243700.0,23.3869,23.4181,23.3557,23.4103,243700.0
2010-03-25 14:20:00,30.03,30.03,29.86,29.88,263900.0,23.4103,23.4103,23.2778,23.2934,263900.0
2010-03-25 14:30:00,29.87,29.9,29.76,29.83,486800.0,23.2856,23.3089,23.1998,23.2544,486800.0
2010-03-25 14:40:00,29.82,29.84,29.76,29.76,247800.0,23.2466,23.2622,23.1998,23.1998,247800.0
2010-03-25 14:50:00,29.76,29.81,29.72,29.8,250800.0,23.1998,23.2388,23.1686,23.231,250800.0
2010-03-25 15:00:00,29.79,29.95,29.79,29.92,328600.0,23.2232,23.3479,23.2232,23.3245,328600.0
2010-03-25 15:10:00,29.92,29.94,29.83,29.85,294100.0,23.3245,23.3401,23.2544,23.27,294100.0
2010-03-25 15:20:00,29.85,29.88,29.82,29.82,230100.0,23.27,23.2934,23.2466,23.2466,230100.0
2010-03-25 15:30:00,29.82,29.82,29.67,29.68,664500.0,23.2466,23.2466,23.1296,23.1374,664500.0
2010-03-25 15:40:00,29.67,29.7,29.58,29.6,898900.0,23.1296,23.153,23.0595,23.0751,898900.0
2010-03-25 15:50:00,29.59,29.67,29.54,29.57,1537900.0,23.0673,23.1296,23.0283,23.0517,1537900.0
2010-03-26 09:30:00,29.8,29.86,29.67,29.74,322400.0,23.231,23.2778,23.1296,23.1842,322400.0
2010-03-26 09:40:00,29.75,29.76,29.49,29.6,335200.0,23.192,23.1998,22.9893,23.0751,335200.0
2010-03-26 09:50:00,29.61,29.73,29.6,29.68,276600.0,23.0829,23.1764,23.0751,23.1374,276600.0
2010-03-26 10:00:00,29.68,29.85,29.65,29.78,440700.0,23.1374,23.27,23.1141,23.2154,440700.0
2010-03-26 10:10:00,29.77,29.82,29.75,29.8,320900.0,23.2076,23.2466,23.192,23.231,320900.0
2010-03-26 10:20:00,29.8,29.87,29.76,29.81,367400.0,23.231,23.2856,23.1998,23.2388,367400.0
2010-03-26 10:30:00,29.81,29.87,29.7,29.71,293800.0,23.2388,23.2856,23.153,23.1608,293800.0
2010-03-26 10:40:00,29.71,29.81,29.7,29.8,174000.0,23.1608,23.2388,23.153,23.231,174000.0
2010-03-26 10:50:00,29.79,29.86,29.75,29.78,194800.0,23.2232,23.2778,23.192,23.2154,194800.0
2010-03-26 11:00:00,29.78,29.85,29.78,29.84,206100.0,23.2154,23.27,23.2154,23.2622,206100.0
2010-03-26 11:10:00,29.85,29.86,29.77,29.8,405200.0,23.27,23.2778,23.2076,23.231,405200.0
2010-03-26 11:20:00,29.8,29.82,29.7,29.73,424800.0,23.231,23.2466,23.153,23.1764,424800.0
2010-03-26 11:30:00,29.73,29.76,29.7,29.7,190900.0,23.1764,23.1998,23.153,23.153,190900.0
2010-03-26 11:40:00,29.7,29.74,29.65,29.67,194300.0,23.153,23.1842,23.1141,23.1296,194300.0
2010-03-26 11:50:00,29.67,29.69,29.52,29.52,300000.0,23.1296,23.1452,23.0127,23.0127,300000.0
2010-03-26 12:00:00,29.52,29.67,29.51,29.58,259200.0,23.0127,23.1296,23.0049,23.0595,259200.0
2010-03-26 12:10:00,29.58,29.62,29.56,29.57,184700.0,23.0595,23.0907,23.0439,23.0517,184700.0
2010-03-26 12:20:00,29.57,29.57,29.38,29.4,369600.0,23.0517,23.0517,22.9036,22.9192,369600.0
2010-03-26 12:30:00,29.4,29.48,29.36,29.46,337900.0,22.9192,22.9815,22.888,22.9659,337900.0
2010-03-26 12:40:00,29.46,29.48,29.37,29.37,228600.0,22.9659,22.9815,22.8958,22.8958,228600.0
2010-03-26 12:50:00,29.37,29.43,29.31,29.36,210000.0,22.8958,22.9425,22.849,22.888,210000.0
2010-03-26 13:00:00,29.37,29.39,29.27,29.28,321500.0,22.8958,22.9114,22.8178,22.8256,321500.0
2010-03-26 13:10:00,29.28,29.35,29.28,29.32,260500.0,22.8256,22.8802,22.8256,22.8568,260500.0
2010-03-26 13:20:00,29.33,29.39,29.28,29.3,231200.0,22.8646,22.9114,22.8256,22.8412,231200.0
2010-03-26 13:30:00,29.29,29.37,29.25,29.32,180700.0,22.8334,22.8958,22.8022,22.8568,180700.0
2010-03-26 13:40:00,29.32,29.44,29.32,29.32,199600.0,22.8568,22.9503,22.8568,22.8568,199600.0
2010-03-26 13:50:00,29.33,29.41,29.32,29.41,85600.0,22.8646,22.927,22.8568,22.927,85600.0
2010-03-26 14:00:00,29.42,29.5,29.37,29.47,356700.0,22.9348,22.9971,22.8958,22.9737,356700.0
2010-03-26 14:10:00,29.47,29.48,29.36,29.44,294400.0,22.9737,22.9815,22.888,22.9503,294400.0
2010-03-26 14:20:00,29.44,29.45,29.35,29.41,300300.0,22.9503,22.9581,22.8802,22.927,300300.0
2010-03-26 14:30:00,29.41,29.44,29.39,29.44,176500.0,22.927,22.9503,22.9114,22.9503,176500.0
2010-03-26 14:40:00,29.43,29.43,29.32,29.34,222800.0,22.9425,22.9425,22.8568,22.8724,222800.0
2010-03-26 14:50:00,29.34,29.4,29.32,29.34,276900.0,22.8724,22.9192,22.8568,22.8724,276900.0
2010-03-26 15:00:00,29.33,29.38,29.33,29.34,214600.0,22.8646,22.9036,22.8646,22.8724,214600.0
2010-03-26 15:10:00,29.35,29.37,29.32,29.34,220300.0,22.8802,22.8958,22.8568,22.8724,220300.0
2010-03-26 15:20:00,29.34,29.35,29.25,29.3,300100.0,22.8724,22.8802,22.8022,22.8412,300100.0
2010-03-26 15:30:00,29.29,29.34,29.26,29.34,466100.0,22.8334,22.8724,22.81,22.8724,466100.0
2010-03-26 15:40:00,29.34,29.36,29.29,29.3,668400.0,22.8724,22.888,22.8334,22.8412,668400.0
2010-03-26 15:50:00,29.3,29.35,29.27,29.33,1327700.0,22.8412,22.8802,22.8178,22.8646,1327700.0
2010-03-29 09:30:00,29.65,29.79,29.48,29.63,414400.0,23.1141,23.2232,22.9815,23.0985,414400.0
2010-03-29 09:40:00,29.63,29.71,29.51,29.71,393400.0,23.0985,23.1608,23.0049,23.1608,393400.0
2010-03-29 09:50:00,29.71,29.82,29.67,29.7,616100.0,23.1608,23.2466,23.1296,23.153,616100.0
2010-03-29 10:00:00,29.69,29.87,29.69,29.81,845300.0,23.1452,23.2856,23.1452,23.2388,845300.0
2010-03-29 10:10:00,29.81,29.96,29.74,29.9,885600.0,23.2388,23.3557,23.1842,23.3089,885600.0
2010-03-29 10:20:00,29.91,29.91,29.78,29.8,423000.0,23.3167,23.3167,23.2154,23.231,423000.0
2010-03-29 10:30:00,29.79,29.93,29.75,29.91,317400.0,23.2232,23.3323,23.192,23.3167,317400.0
2010-03-29 10:40:00,29.9,30.03,29.88,30.02,326500.0,23.3089,23.4103,23.2934,23.4025,326500.0
2010-03-29 10:50:00,30.02,30.09,29.97,30.0,463700.0,23.4025,23.4571,23.3635,23.3869,463700.0
2010-03-29 11:00:00,30.0,30.01,29.93,29.93,230900.0,23.3869,23.3947,23.3323,23.3323,230900.0
2010-03-29 11:10:00,29.94,29.98,29.89,29.93,260100.0,23.3401,23.3713,23.3011,23.3323,260100.0
2010-03-29 11:20:00,29.93,30.03,29.92,30.01,269500.0,23.3323,23.4103,23.3245,23.3947,269500.0
2010-03-29 11:30:00,30.01,30.02,29.93,29.93,276200.0,23.3947,23.4025,23.3323,23.3323,276200.0
2010-03-29 11:40:00,29.94,30.0,29.94,29.98,153600.0,23.3401,23.3869,23.3401,23.3713,153600.0
2010-03-29 11:50:00,29.98,29.99,29.95,29.98,157500.0,23.3713,23.3791,23.3479,23.3713,157500.0
2010-03-29 12:00:00,29.99,30.04,29.98,30.02,231500.0,23.3791,23.4181,23.3713,23.4025,231500.0
2010-03-29 12:10:00,30.02,30.07,30.0,30.04,130000.0,23.4025,23.4415,23.3869,23.4181,130000.0
2010-03-29 12:20:00,30.04,30.05,29.91,29.92,193900.0,23.4181,23.4259,23.3167,23.3245,193900.0
2010-03-29 12:30:00,29.92,30.01,29.92,29.92,197000.0,23.3245,23.3947,23.3245,23.3245,197000.0
2010-03-29 12:40:00,29.92,29.92,29.83,29.85,143600.0,23.3245,23.3245,23.2544,23.27,143600.0
2010-03-29 12:50:00,29.85,29.89,29.85,29.86,94200.0,23.27,23.3011,23.27,23.2778,94200.0
2010-03-29 13:00:00,29.85,29.91,29.82,29.88,125500.0,23.27,23.3167,23.2466,23.2934,125500.0
2010-03-29 13:10:00,29.88,29.91,29.85,29.88,118800.0,23.2934,23.3167,23.27,23.2934,118800.0
2010-03-29 13:20:00,29.88,29.92,29.84,29.86,170600.0,23.2934,23.3245,23.2622,23.2778,170600.0
2010-03-29 13:30:00,29.86,29.86,29.77,29.84,227300.0,23.2778,23.2778,23.2076,23.2622,227300.0
2010-03-29 13:40:00,29.84,29.89,29.81,29.88,138400.0,23.2622,23.3011,23.2388,23.2934,138400.0
2010-03-29 13:50:00,29.87,29.9,29.85,29.9,177300.0,23.2856,23.3089,23.27,23.3089,177300.0
2010-03-29 14:00:00,29.9,29.9,29.84,29.85,173100.0,23.3089,23.3089,23.2622,23.27,173100.0
2010-03-29 14:10:00,29.85,29.9,29.83,29.85,186200.0,23.27,23.3089,23.2544,23.27,186200.0
2010-03-29 14:20:00,29.85,29.9,29.83,29.89,165800.0,23.27,23.3089,23.2544,23.3011,165800.0
2010-03-29 14:30:00,29.89,29.92,29.86,29.9,214100.0,23.3011,23.3245,23.2778,23.3089,214100.0
2010-03-29 14:40:00,29.9,29.9,29.86,29.88,154500.0,23.3089,23.3089,23.2778,23.2934,154500.0
2010-03-29 14:50:00,29.88,29.98,29.86,29.96,312100.0,23.2934,23.3713,23.2778,23.3557,312100.0
2010-03-29 15:00:00,29.96,30.0,29.94,29.99,466000.0,23.3557,23.3869,23.3401,23.3791,466000.0
2010-03-29 15:10:00,30.0,30.01,29.97,29.99,206900.0,23.3869,23.3947,23.3635,23.3791,206900.0
2010-03-29 15:20:00,29.99,30.0,29.97,30.0,164500.0,23.3791,23.3869,23.3635,23.3869,164500.0
2010-03-29 15:30:00,30.0,30.0,29.97,29.99,155000.0,23.3869,23.3869,23.3635,23.3791,155000.0
2010-03-29 15:40:00,29.99,29.99,29.94,29.95,342700.0,23.3791,23.3791,23.3401,23.3479,342700.0
2010-03-29 15:50:00,29.94,29.95,29.86,29.88,1008700.0,23.3401,23.3479,23.2778,23.2934,1008700.0
2010-03-30 09:30:00,29.96,30.07,29.85,29.93,479400.0,23.3557,23.4415,23.27,23.3323,479400.0
2010-03-30 09:40:00,29.93,30.17,29.87,30.09,571900.0,23.3323,23.5194,23.2856,23.4571,571900.0
2010-03-30 09:50:00,30.1,30.26,30.04,30.09,416700.0,23.4649,23.5896,23.4181,23.4571,416700.0
2010-03-30 10:00:00,30.09,30.2,30.0,30.19,263100.0,23.4571,23.5428,23.3869,23.535,263100.0
2010-03-30 10:10:00,30.19,30.22,30.07,30.08,494600.0,23.535,23.5584,23.4415,23.4493,494600.0
2010-03-30 10:20:00,30.08,30.12,30.0,30.01,317700.0,23.4493,23.4804,23.3869,23.3947,317700.0
2010-03-30 10:30:00,30.02,30.09,30.0,30.09,465100.0,23.4025,23.4571,23.3869,23.4571,465100.0
2010-03-30 10:40:00,30.09,30.09,30.0,30.04,337600.0,23.4571,23.4571,23.3869,23.4181,337600.0
2010-03-30 10:50:00,30.04,30.05,30.0,30.0,387200.0,23.4181,23.4259,23.3869,23.3869,387200.0
2010-03-30 11:00:00,30.0,30.02,29.88,29.93,719500.0,23.3869,23.4025,23.2934,23.3323,719500.0
2010-03-30 11:10:00,29.93,29.98,29.88,29.93,494900.0,23.3323,23.3713,23.2934,23.3323,494900.0
2010-03-30 11:20:00,29.92,29.92,29.84,29.9,281100.0,23.3245,23.3245,23.2622,23.3089,281100.0
2010-03-30 11:30:00,29.9,29.93,29.84,29.89,204700.0,23.3089,23.3323,23.2622,23.3011,204700.0
2010-03-30 11:40:00,29.89,29.95,29.89,29.94,200800.0,23.3011,23.3479,23.3011,23.3401,200800.0
2010-03-30 11:50:00,29.94,30.01,29.9,29.92,241600.0,23.3401,23.3947,23.3089,23.3245,241600.0
2010-03-30 12:00:00,29.91,29.98,29.9,29.95,140800.0,23.3167,23.3713,23.3089,23.3479,140800.0
2010-03-30 12:10:00,29.94,29.95,29.9,29.93,96600.0,23.3401,23.3479,23.3089,23.3323,96600.0
2010-03-30 12:20:00,29.94,30.01,29.92,30.01,94800.0,23.3401,23.3947,23.3245,23.3947,94800.0
2010-03-30 12:30:00,30.0,30.02,29.99,30.0,283700.0,23.3869,23.4025,23.3791,23.3869,283700.0
2010-03-30 12:40:00,30.0,30.05,29.99,30.03,181500.0,23.3869,23.4259,23.3791,23.4103,181500.0
2010-03-30 12:50:00,30.03,30.07,30.01,30.04,123000.0,23.4103,23.4415,23.3947,23.4181,123000.0
2010-03-30 13:00:00,30.04,30.07,30.01,30.06,129600.0,23.4181,23.4415,23.3947,23.4337,129600.0
2010-03-30 13:10:00,30.06,30.09,30.04,30.05,238400.0,23.4337,23.4571,23.4181,23.4259,238400.0
2010-03-30 13:20:00,30.05,30.06,30.0,30.06,111300.0,23.4259,23.4337,23.3869,23.4337,111300.0
2010-03-30 13:30:00,30.06,30.08,30.04,30.06,213400.0,23.4337,23.4493,23.4181,23.4337,213400.0
2010-03-30 13:40:00,30.06,30.12,30.02,30.11,185000.0,23.4337,23.4804,23.4025,23.4726,185000.0
2010-03-30 13:50:00,30.11,30.13,30.06,30.07,220500.0,23.4726,23.4882,23.4337,23.4415,220500.0
2010-03-30 14:00:00,30.07,30.08,30.01,30.05,205100.0,23.4415,23.4493,23.3947,23.4259,205100.0
2010-03-30 14:10:00,30.05,30.12,30.04,30.06,184300.0,23.4259,23.4804,23.4181,23.4337,184300.0
2010-03-30 14:20:00,30.06,30.07,30.03,30.05,222900.0,23.4337,23.4415,23.4103,23.4259,222900.0
2010-03-30 14:30:00,30.04,30.12,30.04,30.11,205200.0,23.4181,23.4804,23.4181,23.4726,205200.0
2010-03-30 14:40:00,30.1,30.15,30.07,30.1,368300.0,23.4649,23.5038,23.4415,23.4649,368300.0
2010-03-30 14:50:00,30.1,30.16,30.08,30.11,363700.0,23.4649,23.5116,23.4493,23.4726,363700.0
2010-03-30 15:00:00,30.11,30.13,30.05,30.1,194400.0,23.4726,23.4882,23.4259,23.4649,194400.0
2010-03-30 15:10:00,30.08,30.1,30.01,30.02,249100.0,23.4493,23.4649,23.3947,23.4025,249100.0
2010-03-30 15:20:00,30.02,30.05,29.98,30.03,356100.0,23.4025,23.4259,23.3713,23.4103,356100.0
2010-03-30 15:30:00,30.04,30.09,30.03,30.03,169100.0,23.4181,23.4571,23.4103,23.4103,169100.0
2010-03-30 15:40:00,30.04,30.07,29.98,30.01,474100.0,23.4181,23.4415,23.3713,23.3947,474100.0
2010-03-30 15:50:00,30.0,30.01,29.99,30.0,444200.0,23.3869,23.3947,23.3791,23.3869,444200.0
2010-03-31 09:30:00,30.25,30.29,30.1,30.12,455000.0,23.5818,23.613,23.4649,23.4804,455000.0
2010-03-31 09:40:00,30.12,30.14,29.96,29.98,414900.0,23.4804,23.496,23.3557,23.3713,414900.0
2010-03-31 09:50:00,29.97,30.05,29.94,29.99,307900.0,23.3635,23.4259,23.3401,23.3791,307900.0
2010-03-31 10:00:00,30.0,30.21,29.99,30.19,307400.0,23.3869,23.5506,23.3791,23.535,307400.0
2010-03-31 10:10:00,30.19,30.2,30.07,30.18,278100.0,23.535,23.5428,23.4415,23.5272,278100.0
2010-03-31 10:20:00,30.17,30.19,30.09,30.13,309900.0,23.5194,23.535,23.4571,23.4882,309900.0
2010-03-31 10:30:00,30.13,30.2,30.04,30.18,589700.0,23.4882,23.5428,23.4181,23.5272,589700.0
2010-03-31 10:40:00,30.18,30.19,30.0,30.05,473200.0,23.5272,23.535,23.3869,23.4259,473200.0
2010-03-31 10:50:00,30.05,30.08,29.98,30.08,423600.0,23.4259,23.4493,23.3713,23.4493,423600.0
2010-03-31 11:00:00,30.08,30.08,29.98,30.01,290000.0,23.4493,23.4493,23.3713,23.3947,290000.0
2010-03-31 11:10:00,30.01,30.03,29.97,29.97,248100.0,23.3947,23.4103,23.3635,23.3635,248100.0
2010-03-31 11:20:00,29.97,30.05,29.95,29.99,293000.0,23.3635,23.4259,23.3479,23.3791,293000.0
2010-03-31 11:30:00,29.99,30.07,29.99,30.07,318000.0,23.3791,23.4415,23.3791,23.4415,318000.0
2010-03-31 11:40:00,30.07,30.16,30.07,30.13,240800.0,23.4415,23.5116,23.4415,23.4882,240800.0
2010-03-31 11:50:00,30.12,30.13,30.06,30.06,135800.0,23.4804,23.4882,23.4337,23.4337,135800.0
2010-03-31 12:00:00,30.06,30.15,30.05,30.15,146000.0,23.4337,23.5038,23.4259,23.5038,146000.0
2010-03-31 12:10:00,30.15,30.23,30.14,30.2,224300.0,23.5038,23.5662,23.496,23.5428,224300.0
2010-03-31 12:20:00,30.2,30.28,30.2,30.24,178300.0,23.5428,23.6052,23.5428,23.574,178300.0
2010-03-31 12:30:00,30.24,30.31,30.22,30.31,91500.0,23.574,23.6286,23.5584,23.6286,91500.0
2010-03-31 12:40:00,30.3,30.32,30.2,30.21,240300.0,23.6208,23.6364,23.5428,23.5506,240300.0
2010-03-31 12:50:00,30.21,30.27,30.2,30.26,214800.0,23.5506,23.5974,23.5428,23.5896,214800.0
2010-03-31 13:00:00,30.27,30.28,30.22,30.22,182700.0,23.5974,23.6052,23.5584,23.5584,182700.0
2010-03-31 13:10:00,30.22,30.29,30.2,30.28,111800.0,23.5584,23.613,23.5428,23.6052,111800.0
2010-03-31 13:20:00,30.28,30.33,30.24,30.33,202200.0,23.6052,23.6442,23.574,23.6442,202200.0
2010-03-31 13:30:00,30.32,30.33,30.24,30.25,224600.0,23.6364,23.6442,23.574,23.5818,224600.0
2010-03-31 13:40:00,30.24,30.3,30.22,30.29,84300.0,23.574,23.6208,23.5584,23.613,84300.0
2010-03-31 13:50:00,30.29,30.31,30.27,30.28,157200.0,23.613,23.6286,23.5974,23.6052,157200.0
2010-03-31 14:00:00,30.28,30.29,30.25,30.28,94100.0,23.6052,23.613,23.5818,23.6052,94100.0
2010-03-31 14:10:00,30.28,30.29,30.26,30.28,59200.0,23.6052,23.613,23.5896,23.6052,59200.0
2010-03-31 14:20:00,30.27,30.32,30.26,30.32,71900.0,23.5974,23.6364,23.5896,23.6364,71900.0
2010-03-31 14:30:00,30.32,30.33,30.27,30.32,106700.0,23.6364,23.6442,23.5974,23.6364,106700.0
2010-03-31 14:40:00,30.31,30.32,30.22,30.23,144000.0,23.6286,23.6364,23.5584,23.5662,144000.0
2010-03-31 14:50:00,30.22,30.23,30.17,30.2,172700.0,23.5584,23.5662,23.5194,23.5428,172700.0
2010-03-31 15:00:00,30.2,30.2,30.15,30.15,178900.0,23.5428,23.5428,23.5038,23.5038,178900.0
2010-03-31 15:10:00,30.15,30.16,30.09,30.12,126000.0,23.5038,23.5116,23.4571,23.4804,126000.0
2010-03-31 15:20:00,30.11,30.16,30.07,30.16,258200.0,23.4726,23.5116,23.4415,23.5116,258200.0
2010-03-31 15:30:00,30.16,30.16,30.1,30.14,248700.0,23.5116,23.5116,23.4649,23.496,248700.0
2010-03-31 15:40:00,30.14,30.16,30.05,30.08,404300.0,23.496,23.5116,23.4259,23.4493,404300.0
2010-03-31 15:50:00,30.08,30.17,30.07,30.11,892100.0,23.4493,23.5194,23.4415,23.4726,892100.0
2010-04-01 09:30:00,30.53,31.07,30.5,30.68,1187400.0,23.8001,24.221,23.7767,23.917,1187400.0
2010-04-01 09:40:00,30.69,30.72,30.56,30.66,333200.0,23.9248,23.9482,23.8235,23.9014,333200.0
2010-04-01 09:50:00,30.66,30.7,30.61,30.62,257200.0,23.9014,23.9326,23.8624,23.8702,257200.0
2010-04-01 10:00:00,30.63,30.73,30.62,30.7,411600.0,23.878,23.956,23.8702,23.9326,411600.0
2010-04-01 10:10:00,30.7,30.77,30.67,30.7,266400.0,23.9326,23.9872,23.9092,23.9326,266400.0
2010-04-01 10:20:00,30.7,30.71,30.58,30.69,244000.0,23.9326,23.9404,23.839,23.9248,244000.0
2010-04-01 10:30:00,30.69,30.75,30.68,30.73,453700.0,23.9248,23.9716,23.917,23.956,453700.0
2010-04-01 10:40:00,30.73,30.84,30.72,30.76,689200.0,23.956,24.0417,23.9482,23.9794,689200.0
2010-04-01 10:50:00,30.75,30.89,30.74,30.79,414200.0,23.9716,24.0807,23.9638,24.0028,414200.0
2010-04-01 11:00:00,30.78,30.79,30.72,30.72,211400.0,23.995,24.0028,23.9482,23.9482,211400.0
2010-04-01 11:10:00,30.72,30.73,30.64,30.65,288900.0,23.9482,23.956,23.8858,23.8936,288900.0
2010-04-01 11:20:00,30.65,30.73,30.62,30.71,364200.0,23.8936,23.956,23.8702,23.9404,364200.0
2010-04-01 11:30:00,30.71,30.78,30.7,30.76,240900.0,23.9404,23.995,23.9326,23.9794,240900.0
2010-04-01 11:40:00,30.76,30.83,30.74,30.83,211800.0,23.9794,24.0339,23.9638,24.0339,211800.0
2010-04-01 11:50:00,30.83,30.9,30.81,30.85,246900.0,24.0339,24.0885,24.0183,24.0495,246900.0
2010-04-01 12:00:00,30.84,30.88,30.84,30.86,102400.0,24.0417,24.0729,24.0417,24.0573,102400.0
2010-04-01 12:10:00,30.86,30.92,30.82,30.82,317600.0,24.0573,24.1041,24.0261,24.0261,317600.0
2010-04-01 12:20:00,30.82,30.89,30.81,30.89,164900.0,24.0261,24.0807,24.0183,24.0807,164900.0
2010-04-01 12:30:00,30.89,30.89,30.84,30.86,115900.0,24.0807,24.0807,24.0417,24.0573,115900.0
2010-04-01 12:40:00,30.86,30.86,30.79,30.82,251900.0,24.0573,24.0573,24.0028,24.0261,251900.0
2010-04-01 12:50:00,30.83,30.83,30.78,30.8,105300.0,24.0339,24.0339,23.995,24.0105,105300.0
2010-04-01 13:00:00,30.81,30.81,30.71,30.76,268300.0,24.0183,24.0183,23.9404,23.9794,268300.0
2010-04-01 13:10:00,30.76,30.84,30.75,30.82,154500.0,23.9794,24.0417,23.9716,24.0261,154500.0
2010-04-01 13:20:00,30.82,30.85,30.82,30.85,51000.0,24.0261,24.0495,24.0261,24.0495,51000.0
2010-04-01 13:30:00,30.84,30.86,30.81,30.82,225500.0,24.0417,24.0573,24.0183,24.0261,225500.0
2010-04-01 13:40:00,30.82,30.82,30.67,30.68,482200.0,24.0261,24.0261,23.9092,23.917,482200.0
2010-04-01 13:50:00,30.68,30.69,30.63,30.66,324300.0,23.917,23.9248,23.878,23.9014,324300.0
2010-04-01 14:00:00,30.66,30.66,30.54,30.61,382500.0,23.9014,23.9014,23.8079,23.8624,382500.0
2010-04-01 14:10:00,30.6,30.68,30.58,30.67,195200.0,23.8546,23.917,23.839,23.9092,195200.0
2010-04-01 14:20:00,30.67,30.71,30.63,30.65,370600.0,23.9092,23.9404,23.878,23.8936,370600.0
2010-04-01 14:30:00,30.65,30.68,30.57,30.59,278300.0,23.8936,23.917,23.8312,23.8468,278300.0
2010-04-01 14:40:00,30.58,30.59,30.46,30.57,275400.0,23.839,23.8468,23.7455,23.8312,275400.0
2010-04-01 14:50:00,30.56,30.66,30.56,30.65,337800.0,23.8235,23.9014,23.8235,23.8936,337800.0
2010-04-01 15:00:00,30.65,30.65,30.59,30.61,431500.0,23.8936,23.8936,23.8468,23.8624,431500.0
2010-04-01 15:10:00,30.61,30.68,30.6,30.65,181700.0,23.8624,23.917,23.8546,23.8936,181700.0
2010-04-01 15:20:00,30.66,30.69,30.64,30.66,148500.0,23.9014,23.9248,23.8858,23.9014,148500.0
2010-04-01 15:30:00,30.66,30.73,30.65,30.68,286400.0,23.9014,23.956,23.8936,23.917,286400.0
2010-04-01 15:40:00,30.68,30.72,30.65,30.7,475500.0,23.917,23.9482,23.8936,23.9326,475500.0
2010-04-01 15:50:00,30.69,30.74,30.66,30.73,677900.0,23.9248,23.9638,23.9014,23.956,677900.0
2010-04-05 09:30:00,31.15,31.15,30.79,30.84,456900.0,24.2834,24.2834,24.0028,24.0417,456900.0
2010-04-05 09:40:00,30.84,31.25,30.84,31.25,808100.0,24.0417,24.3614,24.0417,24.3614,808100.0
2010-04-05 09:50:00,31.24,31.32,31.2,31.32,1399200.0,24.3536,24.4159,24.3224,24.4159,1399200.0
2010-04-05 10:00:00,31.32,31.44,31.27,31.43,835200.0,24.4159,24.5095,24.3769,24.5017,835200.0
2010-04-05 10:10:00,31.44,31.47,31.39,31.41,404400.0,24.5095,24.5329,24.4705,24.4861,404400.0
2010-04-05 10:20:00,31.41,31.49,31.4,31.43,448500.0,24.4861,24.5484,24.4783,24.5017,448500.0
2010-04-05 10:30:00,31.42,31.56,31.41,31.54,578700.0,24.4939,24.603,24.4861,24.5874,578700.0
2010-04-05 10:40:00,31.53,31.56,31.46,31.52,567800.0,24.5796,24.603,24.5251,24.5718,567800.0
2010-04-05 10:50:00,31.52,31.59,31.46,31.47,664200.0,24.5718,24.6264,24.5251,24.5329,664200.0
2010-04-05 11:00:00,31.47,31.67,31.47,31.63,397600.0,24.5329,24.6888,24.5329,24.6576,397600.0
2010-04-05 11:10:00,31.65,31.67,31.6,31.61,647500.0,24.6732,24.6888,24.6342,24.642,647500.0
2010-04-05 11:20:00,31.61,31.66,31.58,31.66,298100.0,24.642,24.681,24.6186,24.681,298100.0
2010-04-05 11:30:00,31.65,31.66,31.54,31.58,119400.0,24.6732,24.681,24.5874,24.6186,119400.0
2010-04-05 11:40:00,31.58,31.63,31.55,31.61,184100.0,24.6186,24.6576,24.5952,24.642,184100.0
2010-04-05 11:50:00,31.61,31.62,31.57,31.6,185700.0,24.642,24.6498,24.6108,24.6342,185700.0
2010-04-05 12:00:00,31.59,31.65,31.56,31.65,120500.0,24.6264,24.6732,24.603,24.6732,120500.0
2010-04-05 12:10:00,31.65,31.65,31.59,31.6,106900.0,24.6732,24.6732,24.6264,24.6342,106900.0
2010-04-05 12:20:00,31.6,31.61,31.54,31.55,128500.0,24.6342,24.642,24.5874,24.5952,128500.0
2010-04-05 12:30:00,31.55,31.56,31.5,31.5,256500.0,24.5952,24.603,24.5562,24.5562,256500.0
2010-04-05 12:40:00,31.5,31.56,31.49,31.54,180700.0,24.5562,24.603,24.5484,24.5874,180700.0
2010-04-05 12:50:00,31.54,31.58,31.51,31.56,360300.0,24.5874,24.6186,24.564,24.603,360300.0
2010-04-05 13:00:00,31.56,31.59,31.52,31.54,158500.0,24.603,24.6264,24.5718,24.5874,158500.0
2010-04-05 13:10:00,31.54,31.71,31.53,31.71,249700.0,24.5874,24.72,24.5796,24.72,249700.0
2010-04-05 13:20:00,31.71,31.71,31.66,31.68,161400.0,24.72,24.72,24.681,24.6966,161400.0
2010-04-05 13:30:00,31.69,31.77,31.69,31.75,402600.0,24.7044,24.7667,24.7044,24.7511,402600.0
2010-04-05 13:40:00,31.75,31.81,31.72,31.72,794800.0,24.7511,24.7979,24.7277,24.7277,794800.0
2010-04-05 13:50:00,31.73,31.79,31.72,31.74,196800.0,24.7355,24.7823,24.7277,24.7433,196800.0
2010-04-05 14:00:00,31.74,31.76,31.74,31.76,109000.0,24.7433,24.7589,24.7433,24.7589,109000.0
2010-04-05 14:10:00,31.75,31.86,31.74,31.84,398800.0,24.7511,24.8369,24.7433,24.8213,398800.0
2010-04-05 14:20:00,31.84,31.84,31.81,31.82,235700.0,24.8213,24.8213,24.7979,24.8057,235700.0
2010-04-05 14:30:00,31.83,31.9,31.78,31.9,488700.0,24.8135,24.8681,24.7745,24.8681,488700.0
2010-04-05 14:40:00,31.89,31.93,31.85,31.93,237400.0,24.8603,24.8915,24.8291,24.8915,237400.0
2010-04-05 14:50:00,31.92,31.98,31.92,31.93,395900.0,24.8837,24.9304,24.8837,24.8915,395900.0
2010-04-05 15:00:00,31.93,31.93,31.73,31.74,476900.0,24.8915,24.8915,24.7355,24.7433,476900.0
2010-04-05 15:10:00,31.74,31.87,31.74,31.86,233100.0,24.7433,24.8447,24.7433,24.8369,233100.0
2010-04-05 15:20:00,31.86,31.93,31.86,31.93,267000.0,24.8369,24.8915,24.8369,24.8915,267000.0
2010-04-05 15:30:00,31.93,31.93,31.82,31.82,359000.0,24.8915,24.8915,24.8057,24.8057,359000.0
2010-04-05 15:40:00,31.82,31.95,31.82,31.85,858700.0,24.8057,24.907,24.8057,24.8291,858700.0
2010-04-05 15:50:00,31.86,31.88,31.84,31.85,782200.0,24.8369,24.8525,24.8213,24.8291,782200.0
2010-04-06 09:30:00,31.96,32.09,31.87,32.06,595300.0,24.9148,25.0162,24.8447,24.9928,595300.0
2010-04-06 09:40:00,32.07,32.29,32.05,32.28,572500.0,25.0006,25.1721,24.985,25.1643,572500.0
2010-04-06 09:50:00,32.28,32.29,32.15,32.21,325100.0,25.1643,25.1721,25.063,25.1097,325100.0
2010-04-06 10:00:00,32.21,32.22,31.94,32.06,529000.0,25.1097,25.1175,24.8993,24.9928,529000.0
2010-04-06 10:10:00,32.06,32.2,32.05,32.16,244300.0,24.9928,25.1019,24.985,25.0708,244300.0
2010-04-06 10:20:00,32.16,32.25,32.12,32.2,231900.0,25.0708,25.1409,25.0396,25.1019,231900.0
2010-04-06 10:30:00,32.2,32.23,32.11,32.13,186200.0,25.1019,25.1253,25.0318,25.0474,186200.0
2010-04-06 10:40:00,32.13,32.2,32.13,32.14,129000.0,25.0474,25.1019,25.0474,25.0552,129000.0
2010-04-06 10:50:00,32.13,32.28,32.12,32.27,218400.0,25.0474,25.1643,25.0396,25.1565,218400.0
2010-04-06 11:00:00,32.27,32.32,32.23,32.26,247500.0,25.1565,25.1955,25.1253,25.1487,247500.0
2010-04-06 11:10:00,32.26,32.3,32.23,32.29,201500.0,25.1487,25.1799,25.1253,25.1721,201500.0
2010-04-06 11:20:00,32.29,32.39,32.29,32.35,345000.0,25.1721,25.2501,25.1721,25.2189,345000.0
2010-04-06 11:30:00,32.35,32.38,32.3,32.35,374100.0,25.2189,25.2423,25.1799,25.2189,374100.0
2010-04-06 11:40:00,32.35,32.36,32.28,32.31,235900.0,25.2189,25.2267,25.1643,25.1877,235900.0
2010-04-06 11:50:00,32.32,32.34,32.18,32.24,237900.0,25.1955,25.2111,25.0863,25.1331,237900.0
2010-04-06 12:00:00,32.23,32.27,32.18,32.25,231800.0,25.1253,25.1565,25.0863,25.1409,231800.0
2010-04-06 12:10:00,32.26,32.26,32.18,32.23,221900.0,25.1487,25.1487,25.0863,25.1253,221900.0
2010-04-06 12:20:00,32.23,32.29,32.22,32.25,155500.0,25.1253,25.1721,25.1175,25.1409,155500.0
2010-04-06 12:30:00,32.25,32.26,32.16,32.26,256200.0,25.1409,25.1487,25.0708,25.1487,256200.0
2010-04-06 12:40:00,32.26,32.3,32.24,32.27,205100.0,25.1487,25.1799,25.1331,25.1565,205100.0
2010-04-06 12:50:00,32.27,32.34,32.24,32.33,192000.0,25.1565,25.2111,25.1331,25.2033,192000.0
2010-04-06 13:00:00,32.33,32.35,32.3,32.34,216000.0,25.2033,25.2189,25.1799,25.2111,216000.0
2010-04-06 13:10:00,32.34,32.36,32.33,32.34,158100.0,25.2111,25.2267,25.2033,25.2111,158100.0
2010-04-06 13:20:00,32.34,32.37,32.32,32.33,170200.0,25.2111,25.2345,25.1955,25.2033,170200.0
2010-04-06 13:30:00,32.33,32.35,32.29,32.3,73500.0,25.2033,25.2189,25.1721,25.1799,73500.0
2010-04-06 13:40:00,32.31,32.32,32.28,32.29,168500.0,25.1877,25.1955,25.1643,25.1721,168500.0
2010-04-06 13:50:00,32.28,32.3,32.25,32.25,102500.0,25.1643,25.1799,25.1409,25.1409,102500.0
2010-04-06 14:00:00,32.25,32.35,32.25,32.31,164500.0,25.1409,25.2189,25.1409,25.1877,164500.0
2010-04-06 14:10:00,32.31,32.4,32.31,32.38,159500.0,25.1877,25.2578,25.1877,25.2423,159500.0
2010-04-06 14:20:00,32.39,32.4,32.34,32.36,140800.0,25.2501,25.2578,25.2111,25.2267,140800.0
2010-04-06 14:30:00,32.37,32.42,32.36,32.42,164500.0,25.2345,25.2734,25.2267,25.2734,164500.0
2010-04-06 14:40:00,32.42,32.43,32.34,32.34,128100.0,25.2734,25.2812,25.2111,25.2111,128100.0
2010-04-06 14:50:00,32.34,32.35,32.3,32.34,144800.0,25.2111,25.2189,25.1799,25.2111,144800.0
2010-04-06 15:00:00,32.34,32.35,32.29,32.29,111800.0,25.2111,25.2189,25.1721,25.1721,111800.0
2010-04-06 15:10:00,32.3,32.33,32.29,32.32,234100.0,25.1799,25.2033,25.1721,25.1955,234100.0
2010-04-06 15:20:00,32.32,32.33,32.2,32.21,213800.0,25.1955,25.2033,25.1019,25.1097,213800.0
2010-04-06 15:30:00,32.21,32.24,32.2,32.24,227100.0,25.1097,25.1331,25.1019,25.1331,227100.0
2010-04-06 15:40:00,32.23,32.27,32.22,32.25,267000.0,25.1253,25.1565,25.1175,25.1409,267000.0
2010-04-06 15:50:00,32.25,32.25,32.19,32.2,569100.0,25.1409,25.1409,25.0941,25.1019,569100.0
2010-04-07 09:30:00,32.26,32.31,32.0,32.07,569000.0,25.1487,25.1877,24.946,25.0006,569000.0
2010-04-07 09:40:00,32.07,32.1,31.93,31.93,423300.0,25.0006,25.024,24.8915,24.8915,423300.0
2010-04-07 09:50:00,31.93,32.05,31.87,31.88,240300.0,24.8915,24.985,24.8447,24.8525,240300.0
2010-04-07 10:00:00,31.89,31.95,31.81,31.91,233300.0,24.8603,24.907,24.7979,24.8759,233300.0
2010-04-07 10:10:00,31.91,31.94,31.84,31.88,471400.0,24.8759,24.8993,24.8213,24.8525,471400.0
2010-04-07 10:20:00,31.88,31.92,31.8,31.82,395300.0,24.8525,24.8837,24.7901,24.8057,395300.0
2010-04-07 10:30:00,31.81,31.87,31.74,31.8,433800.0,24.7979,24.8447,24.7433,24.7901,433800.0
2010-04-07 10:40:00,31.81,31.81,31.59,31.7,408400.0,24.7979,24.7979,24.6264,24.7122,408400.0
2010-04-07 10:50:00,31.7,31.7,31.52,31.58,483900.0,24.7122,24.7122,24.5718,24.6186,483900.0
2010-04-07 11:00:00,31.59,31.62,31.49,31.49,498300.0,24.6264,24.6498,24.5484,24.5484,498300.0
2010-04-07 11:10:00,31.5,31.66,31.47,31.62,393600.0,24.5562,24.681,24.5329,24.6498,393600.0
2010-04-07 11:20:00,31.63,31.7,31.56,31.7,211300.0,24.6576,24.7122,24.603,24.7122,211300.0
2010-04-07 11:30:00,31.71,31.75,31.58,31.58,366800.0,24.72,24.7511,24.6186,24.6186,366800.0
2010-04-07 11:40:00,31.59,31.68,31.56,31.68,199700.0,24.6264,24.6966,24.603,24.6966,199700.0
2010-04-07 11:50:00,31.68,31.74,31.67,31.71,162400.0,24.6966,24.7433,24.6888,24.72,162400.0
2010-04-07 12:00:00,31.72,31.76,31.71,31.74,129500.0,24.7277,24.7589,24.72,24.7433,129500.0
2010-04-07 12:10:00,31.75,31.77,31.67,31.67,186400.0,24.7511,24.7667,24.6888,24.6888,186400.0
2010-04-07 12:20:00,31.68,31.75,31.66,31.7,180700.0,24.6966,24.7511,24.681,24.7122,180700.0
2010-04-07 12:30:00,31.7,31.73,31.67,31.69,98700.0,24.7122,24.7355,24.6888,24.7044,98700.0
2010-04-07 12:40:00,31.69,31.73,31.65,31.7,110900.0,24.7044,24.7355,24.6732,24.7122,110900.0
2010-04-07 12:50:00,31.71,31.75,31.68,31.72,221300.0,24.72,24.7511,24.6966,24.7277,221300.0
2010-04-07 13:00:00,31.72,31.82,31.71,31.79,249700.0,24.7277,24.8057,24.72,24.7823,249700.0
2010-04-07 13:10:00,31.78,31.85,31.78,31.85,159000.0,24.7745,24.8291,24.7745,24.8291,159000.0
2010-04-07 13:20:00,31.85,31.95,31.84,31.89,362000.0,24.8291,24.907,24.8213,24.8603,362000.0
2010-04-07 13:30:00,31.9,31.93,31.83,31.85,106900.0,24.8681,24.8915,24.8135,24.8291,106900.0
2010-04-07 13:40:00,31.85,31.87,31.75,31.8,204000.0,24.8291,24.8447,24.7511,24.7901,204000.0
2010-04-07 13:50:00,31.8,31.9,31.78,31.86,184300.0,24.7901,24.8681,24.7745,24.8369,184300.0
2010-04-07 14:00:00,31.87,31.93,31.81,31.91,315500.0,24.8447,24.8915,24.7979,24.8759,315500.0
2010-04-07 14:10:00,31.91,31.92,31.82,31.86,212100.0,24.8759,24.8837,24.8057,24.8369,212100.0
2010-04-07 14:20:00,31.86,31.88,31.79,31.79,496400.0,24.8369,24.8525,24.7823,24.7823,496400.0
2010-04-07 14:30:00,31.79,31.81,31.75,31.78,413000.0,24.7823,24.7979,24.7511,24.7745,413000.0
2010-04-07 14:40:00,31.78,31.78,31.71,31.72,244100.0,24.7745,24.7745,24.72,24.7277,244100.0
2010-04-07 14:50:00,31.71,31.81,31.7,31.75,194900.0,24.72,24.7979,24.7122,24.7511,194900.0
2010-04-07 15:00:00,31.74,31.74,31.44,31.48,595800.0,24.7433,24.7433,24.5095,24.5407,595800.0
2010-04-07 15:10:00,31.49,31.51,31.4,31.48,422600.0,24.5484,24.564,24.4783,24.5407,422600.0
2010-04-07 15:20:00,31.48,31.52,31.43,31.48,323700.0,24.5407,24.5718,24.5017,24.5407,323700.0
2010-04-07 15:30:00,31.49,31.53,31.46,31.5,432300.0,24.5484,24.5796,24.5251,24.5562,432300.0
2010-04-07 15:40:00,31.5,31.57,31.47,31.57,443000.0,24.5562,24.6108,24.5329,24.6108,443000.0
2010-04-07 15:50:00,31.56,31.62,31.56,31.62,633400.0,24.603,24.6498,24.603,24.6498,633400.0
2010-04-08 09:30:00,31.51,31.51,30.95,30.95,471300.0,24.564,24.564,24.1275,24.1275,471300.0
2010-04-08 09:40:00,30.95,31.09,30.88,30.96,352800.0,24.1275,24.2366,24.0729,24.1353,352800.0
2010-04-08 09:50:00,30.97,31.16,30.94,31.04,436700.0,24.1431,24.2912,24.1197,24.1976,436700.0
2010-04-08 10:00:00,31.03,31.13,31.0,31.03,264400.0,24.1898,24.2678,24.1665,24.1898,264400.0
2010-04-08 10:10:00,31.03,31.11,31.0,31.09,200600.0,24.1898,24.2522,24.1665,24.2366,200600.0
2010-04-08 10:20:00,31.09,31.17,31.09,31.13,289500.0,24.2366,24.299,24.2366,24.2678,289500.0
2010-04-08 10:30:00,31.12,31.15,31.0,31.01,284400.0,24.26,24.2834,24.1665,24.1743,284400.0
2010-04-08 10:40:00,31.01,31.07,30.94,31.07,246900.0,24.1743,24.221,24.1197,24.221,246900.0
2010-04-08 10:50:00,31.07,31.12,31.02,31.03,250900.0,24.221,24.26,24.1821,24.1898,250900.0
2010-04-08 11:00:00,31.03,31.17,31.03,31.16,413600.0,24.1898,24.299,24.1898,24.2912,413600.0
2010-04-08 11:10:00,31.16,31.21,31.12,31.17,313100.0,24.2912,24.3302,24.26,24.299,313100.0
2010-04-08 11:20:00,31.17,31.22,31.16,31.17,276000.0,24.299,24.338,24.2912,24.299,276000.0
2010-04-08 11:30:00,31.18,31.22,31.15,31.16,236300.0,24.3068,24.338,24.2834,24.2912,236300.0
2010-04-08 11:40:00,31.16,31.27,31.14,31.27,220300.0,24.2912,24.3769,24.2756,24.3769,220300.0
2010-04-08 11:50:00,31.27,31.33,31.25,31.3,214100.0,24.3769,24.4237,24.3614,24.4003,214100.0
2010-04-08 12:00:00,31.3,31.37,31.27,31.36,280000.0,24.4003,24.4549,24.3769,24.4471,280000.0
2010-04-08 12:10:00,31.36,31.37,31.32,31.35,202000.0,24.4471,24.4549,24.4159,24.4393,202000.0
2010-04-08 12:20:00,31.34,31.45,31.34,31.4,249900.0,24.4315,24.5173,24.4315,24.4783,249900.0
2010-04-08 12:30:00,31.4,31.43,31.36,31.41,198000.0,24.4783,24.5017,24.4471,24.4861,198000.0
2010-04-08 12:40:00,31.41,31.5,31.39,31.46,204100.0,24.4861,24.5562,24.4705,24.5251,204100.0
2010-04-08 12:50:00,31.46,31.48,31.39,31.41,379000.0,24.5251,24.5407,24.4705,24.4861,379000.0
2010-04-08 13:00:00,31.42,31.45,31.39,31.39,157800.0,24.4939,24.5173,24.4705,24.4705,157800.0
2010-04-08 13:10:00,31.4,31.44,31.35,31.35,163800.0,24.4783,24.5095,24.4393,24.4393,163800.0
2010-04-08 13:20:00,31.35,31.4,31.35,31.36,103800.0,24.4393,24.4783,24.4393,24.4471,103800.0
2010-04-08 13:30:00,31.36,31.44,31.35,31.44,124500.0,24.4471,24.5095,24.4393,24.5095,124500.0
2010-04-08 13:40:00,31.44,31.47,31.4,31.43,141900.0,24.5095,24.5329,24.4783,24.5017,141900.0
2010-04-08 13:50:00,31.42,31.44,31.3,31.34,139000.0,24.4939,24.5095,24.4003,24.4315,139000.0
2010-04-08 14:00:00,31.34,31.39,31.33,31.36,80900.0,24.4315,24.4705,24.4237,24.4471,80900.0
2010-04-08 14:10:00,31.36,31.41,31.34,31.37,230100.0,24.4471,24.4861,24.4315,24.4549,230100.0
2010-04-08 14:20:00,31.38,31.44,31.35,31.44,200700.0,24.4627,24.5095,24.4393,24.5095,200700.0
2010-04-08 14:30:00,31.44,31.46,31.4,31.45,92700.0,24.5095,24.5251,24.4783,24.5173,92700.0
2010-04-08 14:40:00,31.46,31.54,31.45,31.54,137000.0,24.5251,24.5874,24.5173,24.5874,137000.0
2010-04-08 14:50:00,31.54,31.57,31.5,31.54,167000.0,24.5874,24.6108,24.5562,24.5874,167000.0
2010-04-08 15:00:00,31.54,31.56,31.5,31.51,120300.0,24.5874,24.603,24.5562,24.564,120300.0
2010-04-08 15:10:00,31.51,31.52,31.5,31.52,108600.0,24.564,24.5718,24.5562,24.5718,108600.0
2010-04-08 15:20:00,31.51,31.54,31.49,31.53,321500.0,24.564,24.5874,24.5484,24.5796,321500.0
2010-04-08 15:30:00,31.53,31.63,31.52,31.61,357800.0,24.5796,24.6576,24.5718,24.642,357800.0
2010-04-08 15:40:00,31.61,31.69,31.56,31.68,650800.0,24.642,24.7044,24.603,24.6966,650800.0
2010-04-08 15:50:00,31.67,31.68,31.59,31.66,1362700.0,24.6888,24.6966,24.6264,24.681,1362700.0
2010-04-09 09:30:00,31.83,32.0,31.73,31.86,572600.0,24.8135,24.946,24.7355,24.8369,572600.0
2010-04-09 09:40:00,31.87,31.9,31.55,31.57,302200.0,24.8447,24.8681,24.5952,24.6108,302200.0
2010-04-09 09:50:00,31.57,31.79,31.57,31.77,265600.0,24.6108,24.7823,24.6108,24.7667,265600.0
2010-04-09 10:00:00,31.77,31.89,31.69,31.69,272100.0,24.7667,24.8603,24.7044,24.7044,272100.0
2010-04-09 10:10:00,31.7,31.74,31.58,31.58,250700.0,24.7122,24.7433,24.6186,24.6186,250700.0
2010-04-09 10:20:00,31.59,31.6,31.43,31.5,276200.0,24.6264,24.6342,24.5017,24.5562,276200.0
2010-04-09 10:30:00,31.49,31.54,31.32,31.45,536500.0,24.5484,24.5874,24.4159,24.5173,536500.0
2010-04-09 10:40:00,31.46,31.56,31.4,31.49,238800.0,24.5251,24.603,24.4783,24.5484,238800.0
2010-04-09 10:50:00,31.49,31.52,31.37,31.38,165100.0,24.5484,24.5718,24.4549,24.4627,165100.0
2010-04-09 11:00:00,31.38,31.46,31.32,31.35,192600.0,24.4627,24.5251,24.4159,24.4393,192600.0
2010-04-09 11:10:00,31.35,31.39,31.33,31.37,163500.0,24.4393,24.4705,24.4237,24.4549,163500.0
2010-04-09 11:20:00,31.36,31.39,31.34,31.36,180600.0,24.4471,24.4705,24.4315,24.4471,180600.0
2010-04-09 11:30:00,31.37,31.39,31.29,31.38,197200.0,24.4549,24.4705,24.3925,24.4627,197200.0
2010-04-09 11:40:00,31.38,31.4,31.34,31.35,116500.0,24.4627,24.4783,24.4315,24.4393,116500.0
2010-04-09 11:50:00,31.36,31.48,31.35,31.45,251900.0,24.4471,24.5407,24.4393,24.5173,251900.0
2010-04-09 12:00:00,31.45,31.47,31.41,31.43,108700.0,24.5173,24.5329,24.4861,24.5017,108700.0
2010-04-09 12:10:00,31.42,31.45,31.41,31.43,81000.0,24.4939,24.5173,24.4861,24.5017,81000.0
2010-04-09 12:20:00,31.43,31.43,31.36,31.4,119000.0,24.5017,24.5017,24.4471,24.4783,119000.0
2010-04-09 12:30:00,31.39,31.4,31.32,31.33,107200.0,24.4705,24.4783,24.4159,24.4237,107200.0
2010-04-09 12:40:00,31.32,31.34,31.31,31.32,98800.0,24.4159,24.4315,24.4081,24.4159,98800.0
2010-04-09 12:50:00,31.32,31.34,31.3,31.34,134900.0,24.4159,24.4315,24.4003,24.4315,134900.0
2010-04-09 13:00:00,31.34,31.36,31.21,31.21,257500.0,24.4315,24.4471,24.3302,24.3302,257500.0
2010-04-09 13:10:00,31.2,31.28,31.19,31.27,164500.0,24.3224,24.3847,24.3146,24.3769,164500.0
2010-04-09 13:20:00,31.27,31.28,31.23,31.25,100000.0,24.3769,24.3847,24.3458,24.3614,100000.0
2010-04-09 13:30:00,31.25,31.25,31.19,31.23,167300.0,24.3614,24.3614,24.3146,24.3458,167300.0
2010-04-09 13:40:00,31.23,31.37,31.23,31.36,162500.0,24.3458,24.4549,24.3458,24.4471,162500.0
2010-04-09 13:50:00,31.35,31.35,31.28,31.3,104200.0,24.4393,24.4393,24.3847,24.4003,104200.0
2010-04-09 14:00:00,31.29,31.41,31.28,31.38,174000.0,24.3925,24.4861,24.3847,24.4627,174000.0
2010-04-09 14:10:00,31.4,31.51,31.38,31.45,167700.0,24.4783,24.564,24.4627,24.5173,167700.0
2010-04-09 14:20:00,31.46,31.5,31.43,31.47,125700.0,24.5251,24.5562,24.5017,24.5329,125700.0
2010-04-09 14:30:00,31.47,31.49,31.45,31.48,80800.0,24.5329,24.5484,24.5173,24.5407,80800.0
2010-04-09 14:40:00,31.48,31.49,31.43,31.45,101400.0,24.5407,24.5484,24.5017,24.5173,101400.0
2010-04-09 14:50:00,31.45,31.48,31.43,31.45,102300.0,24.5173,24.5407,24.5017,24.5173,102300.0
2010-04-09 15:00:00,31.45,31.48,31.37,31.37,107200.0,24.5173,24.5407,24.4549,24.4549,107200.0
2010-04-09 15:10:00,31.37,31.43,31.37,31.39,90300.0,24.4549,24.5017,24.4549,24.4705,90300.0
2010-04-09 15:20:00,31.39,31.44,31.34,31.41,175200.0,24.4705,24.5095,24.4315,24.4861,175200.0
2010-04-09 15:30:00,31.42,31.48,31.39,31.48,190500.0,24.4939,24.5407,24.4705,24.5407,190500.0
2010-04-09 15:40:00,31.48,31.55,31.45,31.55,288000.0,24.5407,24.5952,24.5173,24.5952,288000.0
2010-04-09 15:50:00,31.55,31.6,31.53,31.55,641000.0,24.5952,24.6342,24.5796,24.5952,641000.0
2010-04-12 09:30:00,31.49,31.7,31.42,31.7,214000.0,24.5484,24.7122,24.4939,24.7122,214000.0
2010-04-12 09:40:00,31.7,31.79,31.63,31.64,205200.0,24.7122,24.7823,24.6576,24.6654,205200.0
2010-04-12 09:50:00,31.64,31.79,31.63,31.69,219000.0,24.6654,24.7823,24.6576,24.7044,219000.0
2010-04-12 10:00:00,31.69,31.85,31.67,31.81,161500.0,24.7044,24.8291,24.6888,24.7979,161500.0
2010-04-12 10:10:00,31.81,31.89,31.78,31.81,183800.0,24.7979,24.8603,24.7745,24.7979,183800.0
2010-04-12 10:20:00,31.82,31.94,31.82,31.94,147800.0,24.8057,24.8993,24.8057,24.8993,147800.0
2010-04-12 10:30:00,31.93,31.94,31.82,31.86,172400.0,24.8915,24.8993,24.8057,24.8369,172400.0
2010-04-12 10:40:00,31.86,31.93,31.83,31.85,150100.0,24.8369,24.8915,24.8135,24.8291,150100.0
2010-04-12 10:50:00,31.85,31.9,31.83,31.88,123100.0,24.8291,24.8681,24.8135,24.8525,123100.0
2010-04-12 11:00:00,31.87,31.94,31.83,31.92,116800.0,24.8447,24.8993,24.8135,24.8837,116800.0
2010-04-12 11:10:00,31.92,31.93,31.83,31.83,137500.0,24.8837,24.8915,24.8135,24.8135,137500.0
2010-04-12 11:20:00,31.83,31.83,31.76,31.79,186000.0,24.8135,24.8135,24.7589,24.7823,186000.0
2010-04-12 11:30:00,31.79,31.85,31.71,31.84,143800.0,24.7823,24.8291,24.72,24.8213,143800.0
2010-04-12 11:40:00,31.84,31.9,31.83,31.86,104300.0,24.8213,24.8681,24.8135,24.8369,104300.0
2010-04-12 11:50:00,31.85,31.9,31.79,31.8,116200.0,24.8291,24.8681,24.7823,24.7901,116200.0
2010-04-12 12:00:00,31.79,31.8,31.72,31.73,60000.0,24.7823,24.7901,24.7277,24.7355,60000.0
2010-04-12 12:10:00,31.73,31.78,31.72,31.78,59200.0,24.7355,24.7745,24.7277,24.7745,59200.0
2010-04-12 12:20:00,31.78,31.81,31.75,31.75,104900.0,24.7745,24.7979,24.7511,24.7511,104900.0
2010-04-12 12:30:00,31.74,31.8,31.73,31.8,70100.0,24.7433,24.7901,24.7355,24.7901,70100.0
2010-04-12 12:40:00,31.81,31.85,31.81,31.83,91000.0,24.7979,24.8291,24.7979,24.8135,91000.0
2010-04-12 12:50:00,31.84,31.87,31.8,31.83,130300.0,24.8213,24.8447,24.7901,24.8135,130300.0
2010-04-12 13:00:00,31.84,31.95,31.83,31.89,161300.0,24.8213,24.907,24.8135,24.8603,161300.0
2010-04-12 13:10:00,31.89,31.93,31.88,31.92,112700.0,24.8603,24.8915,24.8525,24.8837,112700.0
2010-04-12 13:20:00,31.92,31.92,31.84,31.84,129600.0,24.8837,24.8837,24.8213,24.8213,129600.0
2010-04-12 13:30:00,31.83,31.84,31.78,31.84,132200.0,24.8135,24.8213,24.7745,24.8213,132200.0
2010-04-12 13:40:00,31.84,31.85,31.74,31.75,113100.0,24.8213,24.8291,24.7433,24.7511,113100.0
2010-04-12 13:50:00,31.74,31.8,31.66,31.67,167400.0,24.7433,24.7901,24.681,24.6888,167400.0
2010-04-12 14:00:00,31.67,31.72,31.61,31.66,203500.0,24.6888,24.7277,24.642,24.681,203500.0
2010-04-12 14:10:00,31.66,31.69,31.62,31.63,104500.0,24.681,24.7044,24.6498,24.6576,104500.0
2010-04-12 14:20:00,31.63,31.71,31.59,31.67,126100.0,24.6576,24.72,24.6264,24.6888,126100.0
2010-04-12 14:30:00,31.67,31.69,31.63,31.65,104600.0,24.6888,24.7044,24.6576,24.6732,104600.0
2010-04-12 14:40:00,31.65,31.67,31.57,31.65,128900.0,24.6732,24.6888,24.6108,24.6732,128900.0
2010-04-12 14:50:00,31.64,31.67,31.61,31.61,108200.0,24.6654,24.6888,24.642,24.642,108200.0
2010-04-12 15:00:00,31.62,31.62,31.52,31.59,326600.0,24.6498,24.6498,24.5718,24.6264,326600.0
2010-04-12 15:10:00,31.59,31.59,31.49,31.54,236700.0,24.6264,24.6264,24.5484,24.5874,236700.0
2010-04-12 15:20:00,31.54,31.54,31.44,31.5,212900.0,24.5874,24.5874,24.5095,24.5562,212900.0
2010-04-12 15:30:00,31.5,31.54,31.47,31.54,267800.0,24.5562,24.5874,24.5329,24.5874,267800.0
2010-04-12 15:40:00,31.53,31.54,31.45,31.52,333000.0,24.5796,24.5874,24.5173,24.5718,333000.0
2010-04-12 15:50:00,31.52,31.52,31.46,31.49,616000.0,24.5718,24.5718,24.5251,24.5484,616000.0
2010-04-13 09:30:00,31.48,31.55,31.17,31.21,396800.0,24.5407,24.5952,24.299,24.3302,396800.0
2010-04-13 09:40:00,31.21,31.42,31.13,31.42,278900.0,24.3302,24.4939,24.2678,24.4939,278900.0
2010-04-13 09:50:00,31.42,31.52,31.39,31.4,226900.0,24.4939,24.5718,24.4705,24.4783,226900.0
2010-04-13 10:00:00,31.38,31.43,31.33,31.42,291900.0,24.4627,24.5017,24.4237,24.4939,291900.0
2010-04-13 10:10:00,31.42,31.45,31.35,31.35,183500.0,24.4939,24.5173,24.4393,24.4393,183500.0
2010-04-13 10:20:00,31.35,31.36,31.23,31.3,585200.0,24.4393,24.4471,24.3458,24.4003,585200.0
2010-04-13 10:30:00,31.3,31.32,31.2,31.23,557500.0,24.4003,24.4159,24.3224,24.3458,557500.0
2010-04-13 10:40:00,31.22,31.23,31.12,31.14,487100.0,24.338,24.3458,24.26,24.2756,487100.0
2010-04-13 10:50:00,31.13,31.18,31.1,31.11,281300.0,24.2678,24.3068,24.2444,24.2522,281300.0
2010-04-13 11:00:00,31.11,31.16,31.07,31.09,390200.0,24.2522,24.2912,24.221,24.2366,390200.0
2010-04-13 11:10:00,31.09,31.17,31.07,31.15,241700.0,24.2366,24.299,24.221,24.2834,241700.0
2010-04-13 11:20:00,31.16,31.22,31.15,31.21,255400.0,24.2912,24.338,24.2834,24.3302,255400.0
2010-04-13 11:30:00,31.21,31.25,31.18,31.24,110400.0,24.3302,24.3614,24.3068,24.3536,110400.0
2010-04-13 11:40:00,31.23,31.28,31.16,31.24,133000.0,24.3458,24.3847,24.2912,24.3536,133000.0
2010-04-13 11:50:00,31.24,31.24,31.14,31.21,130800.0,24.3536,24.3536,24.2756,24.3302,130800.0
2010-04-13 12:00:00,31.21,31.22,31.15,31.19,99600.0,24.3302,24.338,24.2834,24.3146,99600.0
2010-04-13 12:10:00,31.19,31.35,31.19,31.35,147700.0,24.3146,24.4393,24.3146,24.4393,147700.0
2010-04-13 12:20:00,31.34,31.35,31.23,31.25,309900.0,24.4315,24.4393,24.3458,24.3614,309900.0
2010-04-13 12:30:00,31.24,31.29,31.23,31.24,97300.0,24.3536,24.3925,24.3458,24.3536,97300.0
2010-04-13 12:40:00,31.23,31.28,31.2,31.23,76500.0,24.3458,24.3847,24.3224,24.3458,76500.0
2010-04-13 12:50:00,31.23,31.35,31.23,31.32,80100.0,24.3458,24.4393,24.3458,24.4159,80100.0
2010-04-13 13:00:00,31.31,31.32,31.25,31.25,81700.0,24.4081,24.4159,24.3614,24.3614,81700.0
2010-04-13 13:10:00,31.25,31.32,31.24,31.3,188800.0,24.3614,24.4159,24.3536,24.4003,188800.0
2010-04-13 13:20:00,31.29,31.31,31.25,31.26,373500.0,24.3925,24.4081,24.3614,24.3691,373500.0
2010-04-13 13:30:00,31.26,31.35,31.25,31.33,212300.0,24.3691,24.4393,24.3614,24.4237,212300.0
2010-04-13 13:40:00,31.32,31.33,31.25,31.25,81800.0,24.4159,24.4237,24.3614,24.3614,81800.0
2010-04-13 13:50:00,31.25,31.31,31.25,31.3,61000.0,24.3614,24.4081,24.3614,24.4003,61000.0
2010-04-13 14:00:00,31.29,31.34,31.26,31.26,134600.0,24.3925,24.4315,24.3691,24.3691,134600.0
2010-04-13 14:10:00,31.26,31.34,31.25,31.32,147700.0,24.3691,24.4315,24.3614,24.4159,147700.0
2010-04-13 14:20:00,31.33,31.36,31.28,31.28,148500.0,24.4237,24.4471,24.3847,24.3847,148500.0
2010-04-13 14:30:00,31.28,31.33,31.27,31.32,176300.0,24.3847,24.4237,24.3769,24.4159,176300.0
2010-04-13 14:40:00,31.32,31.35,31.32,31.34,86200.0,24.4159,24.4393,24.4159,24.4315,86200.0
2010-04-13 14:50:00,31.34,31.45,31.34,31.39,176100.0,24.4315,24.5173,24.4315,24.4705,176100.0
2010-04-13 15:00:00,31.38,31.43,31.37,31.4,112300.0,24.4627,24.5017,24.4549,24.4783,112300.0
2010-04-13 15:10:00,31.41,31.51,31.38,31.51,143000.0,24.4861,24.564,24.4627,24.564,143000.0
2010-04-13 15:20:00,31.5,31.58,31.5,31.52,300800.0,24.5562,24.6186,24.5562,24.5718,300800.0
2010-04-13 15:30:00,31.52,31.53,31.47,31.48,199000.0,24.5718,24.5796,24.5329,24.5407,199000.0
2010-04-13 15:40:00,31.48,31.53,31.46,31.49,321500.0,24.5407,24.5796,24.5251,24.5484,321500.0
2010-04-13 15:50:00,31.49,31.5,31.42,31.42,434100.0,24.5484,24.5562,24.4939,24.4939,434100.0
2010-04-14 09:30:00,31.72,31.9,31.72,31.88,520300.0,24.7277,24.8681,24.7277,24.8525,520300.0
2010-04-14 09:40:00,31.88,32.0,31.88,31.93,427000.0,24.8525,24.946,24.8525,24.8915,427000.0
2010-04-14 09:50:00,31.93,31.94,31.69,31.7,363000.0,24.8915,24.8993,24.7044,24.7122,363000.0
2010-04-14 10:00:00,31.7,31.79,31.63,31.77,450400.0,24.7122,24.7823,24.6576,24.7667,450400.0
2010-04-14 10:10:00,31.77,31.8,31.55,31.64,422400.0,24.7667,24.7901,24.5952,24.6654,422400.0
2010-04-14 10:20:00,31.63,31.78,31.61,31.75,372800.0,24.6576,24.7745,24.642,24.7511,372800.0
2010-04-14 10:30:00,31.74,31.86,31.67,31.84,647300.0,24.7433,24.8369,24.6888,24.8213,647300.0
2010-04-14 10:40:00,31.83,31.97,31.83,31.96,322900.0,24.8135,24.9226,24.8135,24.9148,322900.0
2010-04-14 10:50:00,31.97,32.01,31.93,32.0,267200.0,24.9226,24.9538,24.8915,24.946,267200.0
2010-04-14 11:00:00,32.0,32.24,32.0,32.22,455800.0,24.946,25.1331,24.946,25.1175,455800.0
2010-04-14 11:10:00,32.23,32.35,32.18,32.32,493800.0,25.1253,25.2189,25.0863,25.1955,493800.0
2010-04-14 11:20:00,32.32,32.48,32.31,32.48,408900.0,25.1955,25.3202,25.1877,25.3202,408900.0
2010-04-14 11:30:00,32.48,32.49,32.34,32.36,265700.0,25.3202,25.328,25.2111,25.2267,265700.0
2010-04-14 11:40:00,32.36,32.5,32.35,32.49,466900.0,25.2267,25.3358,25.2189,25.328,466900.0
2010-04-14 11:50:00,32.49,32.5,32.44,32.46,220800.0,25.328,25.3358,25.289,25.3046,220800.0
2010-04-14 12:00:00,32.46,32.47,32.36,32.36,301800.0,25.3046,25.3124,25.2267,25.2267,301800.0
2010-04-14 12:10:00,32.36,32.37,32.31,32.35,170400.0,25.2267,25.2345,25.1877,25.2189,170400.0
2010-04-14 12:20:00,32.35,32.41,32.34,32.37,127100.0,25.2189,25.2656,25.2111,25.2345,127100.0
2010-04-14 12:30:00,32.37,32.42,32.35,32.42,150400.0,25.2345,25.2734,25.2189,25.2734,150400.0
2010-04-14 12:40:00,32.41,32.42,32.38,32.4,173900.0,25.2656,25.2734,25.2423,25.2578,173900.0
2010-04-14 12:50:00,32.4,32.43,32.4,32.4,76300.0,25.2578,25.2812,25.2578,25.2578,76300.0
2010-04-14 13:00:00,32.4,32.41,32.31,32.33,256600.0,25.2578,25.2656,25.1877,25.2033,256600.0
2010-04-14 13:10:00,32.33,32.37,32.33,32.35,69400.0,25.2033,25.2345,25.2033,25.2189,69400.0
2010-04-14 13:20:00,32.36,32.37,32.29,32.35,368200.0,25.2267,25.2345,25.1721,25.2189,368200.0
2010-04-14 13:30:00,32.36,32.4,32.33,32.37,103800.0,25.2267,25.2578,25.2033,25.2345,103800.0
2010-04-14 13:40:00,32.37,32.38,32.27,32.28,90900.0,25.2345,25.2423,25.1565,25.1643,90900.0
2010-04-14 13:50:00,32.28,32.28,32.18,32.19,216600.0,25.1643,25.1643,25.0863,25.0941,216600.0
2010-04-14 14:00:00,32.19,32.28,32.19,32.24,111600.0,25.0941,25.1643,25.0941,25.1331,111600.0
2010-04-14 14:10:00,32.24,32.28,32.24,32.27,38800.0,25.1331,25.1643,25.1331,25.1565,38800.0
2010-04-14 14:20:00,32.27,32.28,32.22,32.23,149300.0,25.1565,25.1643,25.1175,25.1253,149300.0
2010-04-14 14:30:00,32.23,32.31,32.22,32.29,119700.0,25.1253,25.1877,25.1175,25.1721,119700.0
2010-04-14 14:40:00,32.28,32.38,32.27,32.38,265800.0,25.1643,25.2423,25.1565,25.2423,265800.0
2010-04-14 14:50:00,32.37,32.39,32.33,32.38,97000.0,25.2345,25.2501,25.2033,25.2423,97000.0
2010-04-14 15:00:00,32.37,32.38,32.31,32.33,275500.0,25.2345,25.2423,25.1877,25.2033,275500.0
2010-04-14 15:10:00,32.33,32.34,32.27,32.27,99400.0,25.2033,25.2111,25.1565,25.1565,99400.0
2010-04-14 15:20:00,32.28,32.37,32.27,32.37,164700.0,25.1643,25.2345,25.1565,25.2345,164700.0
2010-04-14 15:30:00,32.37,32.48,32.36,32.47,541200.0,25.2345,25.3202,25.2267,25.3124,541200.0
2010-04-14 15:40:00,32.47,32.49,32.39,32.39,505900.0,25.3124,25.328,25.2501,25.2501,505900.0
2010-04-14 15:50:00,32.4,32.49,32.39,32.43,888400.0,25.2578,25.328,25.2501,25.2812,888400.0
2010-04-15 09:30:00,32.36,32.36,32.14,32.29,318000.0,25.2267,25.2267,25.0552,25.1721,318000.0
2010-04-15 09:40:00,32.29,32.4,32.28,32.38,207200.0,25.1721,25.2578,25.1643,25.2423,207200.0
2010-04-15 09:50:00,32.38,32.38,32.22,32.25,202300.0,25.2423,25.2423,25.1175,25.1409,202300.0
2010-04-15 10:00:00,32.25,32.53,32.24,32.48,536100.0,25.1409,25.3592,25.1331,25.3202,536100.0
2010-04-15 10:10:00,32.49,32.56,32.38,32.41,301000.0,25.328,25.3826,25.2423,25.2656,301000.0
2010-04-15 10:20:00,32.41,32.48,32.37,32.45,146800.0,25.2656,25.3202,25.2345,25.2968,146800.0
2010-04-15 10:30:00,32.44,32.46,32.33,32.42,246000.0,25.289,25.3046,25.2033,25.2734,246000.0
2010-04-15 10:40:00,32.42,32.48,32.37,32.41,184100.0,25.2734,25.3202,25.2345,25.2656,184100.0
2010-04-15 10:50:00,32.41,32.46,32.34,32.4,126400.0,25.2656,25.3046,25.2111,25.2578,126400.0
2010-04-15 11:00:00,32.4,32.46,32.37,32.43,312600.0,25.2578,25.3046,25.2345,25.2812,312600.0
2010-04-15 11:10:00,32.43,32.46,32.38,32.4,316800.0,25.2812,25.3046,25.2423,25.2578,316800.0
2010-04-15 11:20:00,32.4,32.49,32.38,32.42,209000.0,25.2578,25.328,25.2423,25.2734,209000.0
2010-04-15 11:30:00,32.42,32.43,32.33,32.39,246900.0,25.2734,25.2812,25.2033,25.2501,246900.0
2010-04-15 11:40:00,32.39,32.41,32.3,32.33,285000.0,25.2501,25.2656,25.1799,25.2033,285000.0
2010-04-15 11:50:00,32.33,32.4,32.24,32.31,243800.0,25.2033,25.2578,25.1331,25.1877,243800.0
2010-04-15 12:00:00,32.31,32.35,32.28,32.29,212700.0,25.1877,25.2189,25.1643,25.1721,212700.0
2010-04-15 12:10:00,32.29,32.32,32.23,32.29,160500.0,25.1721,25.1955,25.1253,25.1721,160500.0
2010-04-15 12:20:00,32.29,32.31,32.21,32.26,219400.0,25.1721,25.1877,25.1097,25.1487,219400.0
2010-04-15 12:30:00,32.25,32.3,32.24,32.28,118500.0,25.1409,25.1799,25.1331,25.1643,118500.0
2010-04-15 12:40:00,32.29,32.31,32.22,32.31,77600.0,25.1721,25.1877,25.1175,25.1877,77600.0
2010-04-15 12:50:00,32.3,32.35,32.29,32.35,119200.0,25.1799,25.2189,25.1721,25.2189,119200.0
2010-04-15 13:00:00,32.35,32.35,32.3,32.35,96700.0,25.2189,25.2189,25.1799,25.2189,96700.0
2010-04-15 13:10:00,32.35,32.45,32.35,32.42,217000.0,25.2189,25.2968,25.2189,25.2734,217000.0
2010-04-15 13:20:00,32.43,32.56,32.42,32.55,187800.0,25.2812,25.3826,25.2734,25.3748,187800.0
2010-04-15 13:30:00,32.55,32.56,32.5,32.53,167900.0,25.3748,25.3826,25.3358,25.3592,167900.0
2010-04-15 13:40:00,32.54,32.58,32.49,32.5,125700.0,25.367,25.3982,25.328,25.3358,125700.0
2010-04-15 13:50:00,32.5,32.53,32.45,32.5,131900.0,25.3358,25.3592,25.2968,25.3358,131900.0
2010-04-15 14:00:00,32.51,32.57,32.49,32.5,161700.0,25.3436,25.3904,25.328,25.3358,161700.0
2010-04-15 14:10:00,32.5,32.55,32.49,32.49,96300.0,25.3358,25.3748,25.328,25.328,96300.0
2010-04-15 14:20:00,32.49,32.54,32.47,32.53,215700.0,25.328,25.367,25.3124,25.3592,215700.0
2010-04-15 14:30:00,32.52,32.59,32.49,32.53,343500.0,25.3514,25.406,25.328,25.3592,343500.0
2010-04-15 14:40:00,32.53,32.6,32.53,32.6,360200.0,25.3592,25.4138,25.3592,25.4138,360200.0
2010-04-15 14:50:00,32.6,32.64,32.56,32.64,230600.0,25.4138,25.4449,25.3826,25.4449,230600.0
2010-04-15 15:00:00,32.64,32.68,32.58,32.59,556500.0,25.4449,25.4761,25.3982,25.406,556500.0
2010-04-15 15:10:00,32.58,32.59,32.52,32.55,394400.0,25.3982,25.406,25.3514,25.3748,394400.0
2010-04-15 15:20:00,32.54,32.59,32.47,32.5,433700.0,25.367,25.406,25.3124,25.3358,433700.0
2010-04-15 15:30:00,32.5,32.57,32.44,32.47,559500.0,25.3358,25.3904,25.289,25.3124,559500.0
2010-04-15 15:40:00,32.47,32.55,32.45,32.52,396800.0,25.3124,25.3748,25.2968,25.3514,396800.0
2010-04-15 15:50:00,32.52,32.52,32.47,32.52,448700.0,25.3514,25.3514,25.3124,25.3514,448700.0
2010-04-16 09:30:00,32.29,32.38,32.15,32.37,826200.0,25.1721,25.2423,25.063,25.2345,826200.0
2010-04-16 09:40:00,32.37,32.45,32.11,32.12,233100.0,25.2345,25.2968,25.0318,25.0396,233100.0
2010-04-16 09:50:00,32.12,32.12,31.83,31.91,468600.0,25.0396,25.0396,24.8135,24.8759,468600.0
2010-04-16 10:00:00,31.9,32.09,31.89,32.0,292500.0,24.8681,25.0162,24.8603,24.946,292500.0
2010-04-16 10:10:00,32.0,32.06,31.9,32.05,286000.0,24.946,24.9928,24.8681,24.985,286000.0
2010-04-16 10:20:00,32.05,32.11,31.98,31.98,295500.0,24.985,25.0318,24.9304,24.9304,295500.0
2010-04-16 10:30:00,31.98,32.03,31.68,31.7,408100.0,24.9304,24.9694,24.6966,24.7122,408100.0
2010-04-16 10:40:00,31.71,31.84,31.64,31.76,412200.0,24.72,24.8213,24.6654,24.7589,412200.0
2010-04-16 10:50:00,31.75,31.75,31.45,31.62,366000.0,24.7511,24.7511,24.5173,24.6498,366000.0
2010-04-16 11:00:00,31.61,31.75,31.55,31.64,248800.0,24.642,24.7511,24.5952,24.6654,248800.0
2010-04-16 11:10:00,31.64,31.64,31.28,31.29,492200.0,24.6654,24.6654,24.3847,24.3925,492200.0
2010-04-16 11:20:00,31.3,31.52,31.28,31.47,398000.0,24.4003,24.5718,24.3847,24.5329,398000.0
2010-04-16 11:30:00,31.47,31.47,31.3,31.38,325900.0,24.5329,24.5329,24.4003,24.4627,325900.0
2010-04-16 11:40:00,31.39,31.48,31.25,31.26,355600.0,24.4705,24.5407,24.3614,24.3691,355600.0
2010-04-16 11:50:00,31.26,31.29,31.09,31.17,669100.0,24.3691,24.3925,24.2366,24.299,669100.0
2010-04-16 12:00:00,31.17,31.18,31.04,31.18,376600.0,24.299,24.3068,24.1976,24.3068,376600.0
2010-04-16 12:10:00,31.19,31.31,31.1,31.3,491700.0,24.3146,24.4081,24.2444,24.4003,491700.0
2010-04-16 12:20:00,31.3,31.53,31.3,31.49,505600.0,24.4003,24.5796,24.4003,24.5484,505600.0
2010-04-16 12:30:00,31.49,31.55,31.4,31.46,974400.0,24.5484,24.5952,24.4783,24.5251,974400.0
2010-04-16 12:40:00,31.45,31.52,31.4,31.41,243800.0,24.5173,24.5718,24.4783,24.4861,243800.0
2010-04-16 12:50:00,31.4,31.58,31.38,31.53,213300.0,24.4783,24.6186,24.4627,24.5796,213300.0
2010-04-16 13:00:00,31.52,31.6,31.51,31.58,220000.0,24.5718,24.6342,24.564,24.6186,220000.0
2010-04-16 13:10:00,31.58,31.62,31.55,31.6,319900.0,24.6186,24.6498,24.5952,24.6342,319900.0
2010-04-16 13:20:00,31.59,31.62,31.53,31.56,200200.0,24.6264,24.6498,24.5796,24.603,200200.0
2010-04-16 13:30:00,31.57,31.57,31.49,31.54,219300.0,24.6108,24.6108,24.5484,24.5874,219300.0
2010-04-16 13:40:00,31.55,31.63,31.51,31.53,277900.0,24.5952,24.6576,24.564,24.5796,277900.0
2010-04-16 13:50:00,31.53,31.58,31.47,31.58,187000.0,24.5796,24.6186,24.5329,24.6186,187000.0
2010-04-16 14:00:00,31.58,31.8,31.56,31.8,585100.0,24.6186,24.7901,24.603,24.7901,585100.0
2010-04-16 14:10:00,31.8,31.87,31.72,31.79,429800.0,24.7901,24.8447,24.7277,24.7823,429800.0
2010-04-16 14:20:00,31.79,31.89,31.77,31.81,282800.0,24.7823,24.8603,24.7667,24.7979,282800.0
2010-04-16 14:30:00,31.81,31.9,31.77,31.8,387500.0,24.7979,24.8681,24.7667,24.7901,387500.0
2010-04-16 14:40:00,31.79,31.81,31.72,31.74,259300.0,24.7823,24.7979,24.7277,24.7433,259300.0
2010-04-16 14:50:00,31.74,31.75,31.61,31.62,187600.0,24.7433,24.7511,24.642,24.6498,187600.0
2010-04-16 15:00:00,31.63,31.73,31.61,31.69,412700.0,24.6576,24.7355,24.642,24.7044,412700.0
2010-04-16 15:10:00,31.68,31.75,31.62,31.67,244700.0,24.6966,24.7511,24.6498,24.6888,244700.0
2010-04-16 15:20:00,31.67,31.7,31.61,31.67,351700.0,24.6888,24.7122,24.642,24.6888,351700.0
2010-04-16 15:30:00,31.67,31.72,31.62,31.69,472800.0,24.6888,24.7277,24.6498,24.7044,472800.0
2010-04-16 15:40:00,31.7,31.7,31.62,31.66,763400.0,24.7122,24.7122,24.6498,24.681,763400.0
2010-04-16 15:50:00,31.67,31.72,31.53,31.65,1295000.0,24.6888,24.7277,24.5796,24.6732,1295000.0
2010-04-19 09:30:00,31.46,32.0,31.3,31.65,1357600.0,24.5251,24.946,24.4003,24.6732,1357600.0
2010-04-19 09:40:00,31.65,31.81,31.58,31.77,787300.0,24.6732,24.7979,24.6186,24.7667,787300.0
2010-04-19 09:50:00,31.77,32.09,31.73,32.02,932300.0,24.7667,25.0162,24.7355,24.9616,932300.0
2010-04-19 10:00:00,32.0,32.47,32.0,32.33,1097800.0,24.946,25.3124,24.946,25.2033,1097800.0
2010-04-19 10:10:00,32.33,32.46,32.32,32.33,624900.0,25.2033,25.3046,25.1955,25.2033,624900.0
2010-04-19 10:20:00,32.33,32.34,32.18,32.34,525700.0,25.2033,25.2111,25.0863,25.2111,525700.0
2010-04-19 10:30:00,32.33,32.44,32.06,32.1,852200.0,25.2033,25.289,24.9928,25.024,852200.0
2010-04-19 10:40:00,32.09,32.21,32.06,32.08,374700.0,25.0162,25.1097,24.9928,25.0084,374700.0
2010-04-19 10:50:00,32.08,32.11,31.87,31.96,425500.0,25.0084,25.0318,24.8447,24.9148,425500.0
2010-04-19 11:00:00,31.96,32.01,31.81,31.84,365800.0,24.9148,24.9538,24.7979,24.8213,365800.0
2010-04-19 11:10:00,31.84,31.86,31.69,31.83,615300.0,24.8213,24.8369,24.7044,24.8135,615300.0
2010-04-19 11:20:00,31.83,31.84,31.59,31.65,478300.0,24.8135,24.8213,24.6264,24.6732,478300.0
2010-04-19 11:30:00,31.64,31.75,31.64,31.68,469700.0,24.6654,24.7511,24.6654,24.6966,469700.0
2010-04-19 11:40:00,31.68,31.76,31.65,31.74,276900.0,24.6966,24.7589,24.6732,24.7433,276900.0
2010-04-19 11:50:00,31.74,31.75,31.4,31.47,670300.0,24.7433,24.7511,24.4783,24.5329,670300.0
2010-04-19 12:00:00,31.47,31.59,31.43,31.5,403100.0,24.5329,24.6264,24.5017,24.5562,403100.0
2010-04-19 12:10:00,31.5,31.54,31.36,31.39,530200.0,24.5562,24.5874,24.4471,24.4705,530200.0
2010-04-19 12:20:00,31.4,31.45,31.37,31.4,291200.0,24.4783,24.5173,24.4549,24.4783,291200.0
2010-04-19 12:30:00,31.41,31.66,31.37,31.44,219000.0,24.4861,24.681,24.4549,24.5095,219000.0
2010-04-19 12:40:00,31.43,31.53,31.42,31.47,268000.0,24.5017,24.5796,24.4939,24.5329,268000.0
2010-04-19 12:50:00,31.47,31.57,31.44,31.52,292900.0,24.5329,24.6108,24.5095,24.5718,292900.0
2010-04-19 13:00:00,31.52,31.52,31.39,31.44,213200.0,24.5718,24.5718,24.4705,24.5095,213200.0
2010-04-19 13:10:00,31.44,31.47,31.37,31.42,150100.0,24.5095,24.5329,24.4549,24.4939,150100.0
2010-04-19 13:20:00,31.42,31.49,31.38,31.44,148100.0,24.4939,24.5484,24.4627,24.5095,148100.0
2010-04-19 13:30:00,31.45,31.47,31.26,31.3,266300.0,24.5173,24.5329,24.3691,24.4003,266300.0
2010-04-19 13:40:00,31.3,31.34,31.27,31.28,177400.0,24.4003,24.4315,24.3769,24.3847,177400.0
2010-04-19 13:50:00,31.27,31.31,31.22,31.28,199400.0,24.3769,24.4081,24.338,24.3847,199400.0
2010-04-19 14:00:00,31.29,31.35,31.17,31.32,295900.0,24.3925,24.4393,24.299,24.4159,295900.0
2010-04-19 14:10:00,31.32,31.5,31.32,31.45,227900.0,24.4159,24.5562,24.4159,24.5173,227900.0
2010-04-19 14:20:00,31.45,31.57,31.42,31.57,280500.0,24.5173,24.6108,24.4939,24.6108,280500.0
2010-04-19 14:30:00,31.56,31.62,31.43,31.43,635300.0,24.603,24.6498,24.5017,24.5017,635300.0
2010-04-19 14:40:00,31.43,31.44,31.27,31.33,848500.0,24.5017,24.5095,24.3769,24.4237,848500.0
2010-04-19 14:50:00,31.33,31.4,31.28,31.34,606300.0,24.4237,24.4783,24.3847,24.4315,606300.0
2010-04-19 15:00:00,31.34,31.4,31.3,31.39,679900.0,24.4315,24.4783,24.4003,24.4705,679900.0
2010-04-19 15:10:00,31.39,31.44,31.38,31.4,609500.0,24.4705,24.5095,24.4627,24.4783,609500.0
2010-04-19 15:20:00,31.4,31.49,31.4,31.45,330300.0,24.4783,24.5484,24.4783,24.5173,330300.0
2010-04-19 15:30:00,31.45,31.46,31.35,31.4,495400.0,24.5173,24.5251,24.4393,24.4783,495400.0
2010-04-19 15:40:00,31.39,31.4,31.29,31.31,1102500.0,24.4705,24.4783,24.3925,24.4081,1102500.0
2010-04-19 15:50:00,31.31,31.59,31.31,31.56,1230700.0,24.4081,24.6264,24.4081,24.603,1230700.0
2010-04-20 09:30:00,31.95,32.2,31.9,32.07,875300.0,24.907,25.1019,24.8681,25.0006,875300.0
2010-04-20 09:40:00,32.06,32.48,32.03,32.36,943400.0,24.9928,25.3202,24.9694,25.2267,943400.0
2010-04-20 09:50:00,32.35,32.44,32.28,32.38,526400.0,25.2189,25.289,25.1643,25.2423,526400.0
2010-04-20 10:00:00,32.39,32.61,32.38,32.61,762900.0,25.2501,25.4216,25.2423,25.4216,762900.0
2010-04-20 10:10:00,32.61,32.8,32.6,32.74,731100.0,25.4216,25.5697,25.4138,25.5229,731100.0
2010-04-20 10:20:00,32.74,32.76,32.58,32.66,641200.0,25.5229,25.5385,25.3982,25.4605,641200.0
2010-04-20 10:30:00,32.66,32.68,32.58,32.66,344500.0,25.4605,25.4761,25.3982,25.4605,344500.0
2010-04-20 10:40:00,32.67,32.91,32.66,32.9,577500.0,25.4683,25.6554,25.4605,25.6476,577500.0
2010-04-20 10:50:00,32.89,33.11,32.84,33.06,798000.0,25.6398,25.8113,25.6009,25.7724,798000.0
2010-04-20 11:00:00,33.07,33.27,33.06,33.25,794100.0,25.7802,25.9361,25.7724,25.9205,794100.0
2010-04-20 11:10:00,33.25,33.3,33.16,33.22,593100.0,25.9205,25.9595,25.8503,25.8971,593100.0
2010-04-20 11:20:00,33.22,33.38,33.19,33.37,525200.0,25.8971,26.0218,25.8737,26.014,525200.0
2010-04-20 11:30:00,33.37,33.52,33.35,33.41,681000.0,26.014,26.131,25.9984,26.0452,681000.0
2010-04-20 11:40:00,33.41,33.41,33.26,33.3,364300.0,26.0452,26.0452,25.9283,25.9595,364300.0
2010-04-20 11:50:00,33.29,33.39,33.29,33.34,190100.0,25.9517,26.0296,25.9517,25.9906,190100.0
2010-04-20 12:00:00,33.34,33.37,33.2,33.37,437500.0,25.9906,26.014,25.8815,26.014,437500.0
2010-04-20 12:10:00,33.37,33.57,33.36,33.56,404500.0,26.014,26.1699,26.0062,26.1621,404500.0
2010-04-20 12:20:00,33.56,33.6,33.41,33.44,597700.0,26.1621,26.1933,26.0452,26.0686,597700.0
2010-04-20 12:30:00,33.42,33.44,33.3,33.31,249400.0,26.053,26.0686,25.9595,25.9673,249400.0
2010-04-20 12:40:00,33.3,33.31,33.1,33.11,324300.0,25.9595,25.9673,25.8035,25.8113,324300.0
2010-04-20 12:50:00,33.1,33.19,32.97,33.18,700500.0,25.8035,25.8737,25.7022,25.8659,700500.0
2010-04-20 13:00:00,33.18,33.22,33.08,33.1,164200.0,25.8659,25.8971,25.788,25.8035,164200.0
2010-04-20 13:10:00,33.11,33.15,33.09,33.12,118700.0,25.8113,25.8425,25.7957,25.8191,118700.0
2010-04-20 13:20:00,33.11,33.27,33.11,33.24,158100.0,25.8113,25.9361,25.8113,25.9127,158100.0
2010-04-20 13:30:00,33.24,33.36,33.24,33.36,147900.0,25.9127,26.0062,25.9127,26.0062,147900.0
2010-04-20 13:40:00,33.35,33.36,33.27,33.29,94600.0,25.9984,26.0062,25.9361,25.9517,94600.0
2010-04-20 13:50:00,33.29,33.35,33.28,33.32,166100.0,25.9517,25.9984,25.9439,25.975,166100.0
2010-04-20 14:00:00,33.31,33.32,33.27,33.29,126000.0,25.9673,25.975,25.9361,25.9517,126000.0
2010-04-20 14:10:00,33.29,33.32,33.25,33.31,97400.0,25.9517,25.975,25.9205,25.9673,97400.0
2010-04-20 14:20:00,33.31,33.34,33.23,33.24,127300.0,25.9673,25.9906,25.9049,25.9127,127300.0
2010-04-20 14:30:00,33.24,33.35,33.19,33.35,283300.0,25.9127,25.9984,25.8737,25.9984,283300.0
2010-04-20 14:40:00,33.35,33.52,33.35,33.51,517800.0,25.9984,26.131,25.9984,26.1232,517800.0
2010-04-20 14:50:00,33.51,33.51,33.42,33.45,322300.0,26.1232,26.1232,26.053,26.0764,322300.0
2010-04-20 15:00:00,33.45,33.46,33.37,33.39,250000.0,26.0764,26.0842,26.014,26.0296,250000.0
2010-04-20 15:10:00,33.4,33.41,33.29,33.29,283300.0,26.0374,26.0452,25.9517,25.9517,283300.0
2010-04-20 15:20:00,33.29,33.32,33.24,33.29,238900.0,25.9517,25.975,25.9127,25.9517,238900.0
2010-04-20 15:30:00,33.28,33.34,33.26,33.33,362900.0,25.9439,25.9906,25.9283,25.9828,362900.0
2010-04-20 15:40:00,33.33,33.38,32.97,33.34,1030700.0,25.9828,26.0218,25.7022,25.9906,1030700.0
2010-04-20 15:50:00,33.34,33.41,33.3,33.32,1016200.0,25.9906,26.0452,25.9595,25.975,1016200.0
2010-04-21 09:30:00,33.38,33.69,33.36,33.42,585900.0,26.0218,26.2635,26.0062,26.053,585900.0
2010-04-21 09:40:00,33.42,33.96,33.4,33.94,1007300.0,26.053,26.474,26.0374,26.4584,1007300.0
2010-04-21 09:50:00,33.93,33.97,33.72,33.78,891400.0,26.4506,26.4818,26.2869,26.3336,891400.0
2010-04-21 10:00:00,33.78,33.8,33.63,33.78,656700.0,26.3336,26.3492,26.2167,26.3336,656700.0
2010-04-21 10:10:00,33.78,33.92,33.69,33.69,420500.0,26.3336,26.4428,26.2635,26.2635,420500.0
2010-04-21 10:20:00,33.69,33.76,33.6,33.65,345200.0,26.2635,26.3181,26.1933,26.2323,345200.0
2010-04-21 10:30:00,33.63,33.64,33.19,33.2,1091300.0,26.2167,26.2245,25.8737,25.8815,1091300.0
2010-04-21 10:40:00,33.21,33.48,33.21,33.35,306100.0,25.8893,26.0998,25.8893,25.9984,306100.0
2010-04-21 10:50:00,33.35,33.38,33.18,33.19,297800.0,25.9984,26.0218,25.8659,25.8737,297800.0
2010-04-21 11:00:00,33.2,33.23,33.0,33.01,515600.0,25.8815,25.9049,25.7256,25.7334,515600.0
2010-04-21 11:10:00,33.0,33.16,32.99,33.13,447500.0,25.7256,25.8503,25.7178,25.8269,447500.0
2010-04-21 11:20:00,33.13,33.15,33.0,33.11,394300.0,25.8269,25.8425,25.7256,25.8113,394300.0
2010-04-21 11:30:00,33.11,33.11,32.94,33.01,404100.0,25.8113,25.8113,25.6788,25.7334,404100.0
2010-04-21 11:40:00,33.01,33.11,33.01,33.1,432600.0,25.7334,25.8113,25.7334,25.8035,432600.0
2010-04-21 11:50:00,33.11,33.25,33.11,33.2,199300.0,25.8113,25.9205,25.8113,25.8815,199300.0
2010-04-21 12:00:00,33.2,33.35,33.19,33.28,162700.0,25.8815,25.9984,25.8737,25.9439,162700.0
2010-04-21 12:10:00,33.27,33.31,33.2,33.2,241200.0,25.9361,25.9673,25.8815,25.8815,241200.0
2010-04-21 12:20:00,33.21,33.26,33.19,33.24,310400.0,25.8893,25.9283,25.8737,25.9127,310400.0
2010-04-21 12:30:00,33.23,33.39,33.21,33.34,313600.0,25.9049,26.0296,25.8893,25.9906,313600.0
2010-04-21 12:40:00,33.35,33.46,33.35,33.42,351800.0,25.9984,26.0842,25.9984,26.053,351800.0
2010-04-21 12:50:00,33.41,33.45,33.3,33.4,326700.0,26.0452,26.0764,25.9595,26.0374,326700.0
2010-04-21 13:00:00,33.4,33.44,33.35,33.36,244800.0,26.0374,26.0686,25.9984,26.0062,244800.0
2010-04-21 13:10:00,33.36,33.42,33.32,33.42,267400.0,26.0062,26.053,25.975,26.053,267400.0
2010-04-21 13:20:00,33.42,33.49,33.4,33.43,236500.0,26.053,26.1076,26.0374,26.0608,236500.0
2010-04-21 13:30:00,33.42,33.43,33.35,33.35,164200.0,26.053,26.0608,25.9984,25.9984,164200.0
2010-04-21 13:40:00,33.35,33.36,33.31,33.31,159400.0,25.9984,26.0062,25.9673,25.9673,159400.0
2010-04-21 13:50:00,33.32,33.4,33.28,33.38,189300.0,25.975,26.0374,25.9439,26.0218,189300.0
2010-04-21 14:00:00,33.38,33.45,33.29,33.29,224100.0,26.0218,26.0764,25.9517,25.9517,224100.0
2010-04-21 14:10:00,33.29,33.29,33.13,33.16,215400.0,25.9517,25.9517,25.8269,25.8503,215400.0
2010-04-21 14:20:00,33.16,33.23,33.12,33.15,278700.0,25.8503,25.9049,25.8191,25.8425,278700.0
2010-04-21 14:30:00,33.16,33.18,33.01,33.11,229400.0,25.8503,25.8659,25.7334,25.8113,229400.0
2010-04-21 14:40:00,33.1,33.24,33.1,33.18,236200.0,25.8035,25.9127,25.8035,25.8659,236200.0
2010-04-21 14:50:00,33.17,33.28,33.16,33.22,227300.0,25.8581,25.9439,25.8503,25.8971,227300.0
2010-04-21 15:00:00,33.21,33.3,33.21,33.25,222600.0,25.8893,25.9595,25.8893,25.9205,222600.0
2010-04-21 15:10:00,33.25,33.32,33.24,33.25,227300.0,25.9205,25.975,25.9127,25.9205,227300.0
2010-04-21 15:20:00,33.25,33.33,33.21,33.3,420900.0,25.9205,25.9828,25.8893,25.9595,420900.0
2010-04-21 15:30:00,33.3,33.42,33.28,33.29,400900.0,25.9595,26.053,25.9439,25.9517,400900.0
2010-04-21 15:40:00,33.3,33.42,33.25,33.34,423700.0,25.9595,26.053,25.9205,25.9906,423700.0
2010-04-21 15:50:00,33.33,33.35,33.26,33.28,739700.0,25.9828,25.9984,25.9283,25.9439,739700.0
2010-04-22 09:30:00,32.92,33.08,32.85,32.94,511800.0,25.6632,25.788,25.6087,25.6788,511800.0
2010-04-22 09:40:00,32.94,33.05,32.69,32.95,546800.0,25.6788,25.7646,25.4839,25.6866,546800.0
2010-04-22 09:50:00,32.96,33.11,32.93,33.06,246800.0,25.6944,25.8113,25.671,25.7724,246800.0
2010-04-22 10:00:00,33.06,33.33,33.03,33.11,459000.0,25.7724,25.9828,25.749,25.8113,459000.0
2010-04-22 10:10:00,33.12,33.19,33.02,33.17,275900.0,25.8191,25.8737,25.7412,25.8581,275900.0
2010-04-22 10:20:00,33.17,33.37,33.16,33.24,312800.0,25.8581,26.014,25.8503,25.9127,312800.0
2010-04-22 10:30:00,33.25,33.44,33.15,33.34,548600.0,25.9205,26.0686,25.8425,25.9906,548600.0
2010-04-22 10:40:00,33.36,33.45,33.24,33.38,369600.0,26.0062,26.0764,25.9127,26.0218,369600.0
2010-04-22 10:50:00,33.37,33.41,33.3,33.34,226400.0,26.014,26.0452,25.9595,25.9906,226400.0
2010-04-22 11:00:00,33.34,33.35,33.2,33.25,238400.0,25.9906,25.9984,25.8815,25.9205,238400.0
2010-04-22 11:10:00,33.24,33.27,33.11,33.16,166100.0,25.9127,25.9361,25.8113,25.8503,166100.0
2010-04-22 11:20:00,33.16,33.23,33.14,33.18,242700.0,25.8503,25.9049,25.8347,25.8659,242700.0
2010-04-22 11:30:00,33.18,33.2,33.1,33.12,240200.0,25.8659,25.8815,25.8035,25.8191,240200.0
2010-04-22 11:40:00,33.13,33.19,33.08,33.12,141800.0,25.8269,25.8737,25.788,25.8191,141800.0
2010-04-22 11:50:00,33.12,33.23,33.1,33.2,254100.0,25.8191,25.9049,25.8035,25.8815,254100.0
2010-04-22 12:00:00,33.19,33.38,33.19,33.36,457400.0,25.8737,26.0218,25.8737,26.0062,457400.0
2010-04-22 12:10:00,33.37,33.41,33.32,33.33,368900.0,26.014,26.0452,25.975,25.9828,368900.0
2010-04-22 12:20:00,33.34,33.54,33.31,33.49,265100.0,25.9906,26.1466,25.9673,26.1076,265100.0
2010-04-22 12:30:00,33.49,33.49,33.37,33.44,171100.0,26.1076,26.1076,26.014,26.0686,171100.0
2010-04-22 12:40:00,33.44,33.54,33.42,33.43,226200.0,26.0686,26.1466,26.053,26.0608,226200.0
2010-04-22 12:50:00,33.43,33.44,33.38,33.44,96600.0,26.0608,26.0686,26.0218,26.0686,96600.0
2010-04-22 13:00:00,33.44,33.6,33.38,33.6,193400.0,26.0686,26.1933,26.0218,26.1933,193400.0
2010-04-22 13:10:00,33.59,33.62,33.52,33.52,276900.0,26.1855,26.2089,26.131,26.131,276900.0
2010-04-22 13:20:00,33.52,33.6,33.51,33.54,203700.0,26.131,26.1933,26.1232,26.1466,203700.0
2010-04-22 13:30:00,33.54,33.64,33.53,33.63,243400.0,26.1466,26.2245,26.1388,26.2167,243400.0
2010-04-22 13:40:00,33.62,33.75,33.62,33.69,313200.0,26.2089,26.3103,26.2089,26.2635,313200.0
2010-04-22 13:50:00,33.69,33.83,33.69,33.81,329500.0,26.2635,26.3726,26.2635,26.357,329500.0
2010-04-22 14:00:00,33.81,33.81,33.71,33.81,192400.0,26.357,26.357,26.2791,26.357,192400.0
2010-04-22 14:10:00,33.81,33.87,33.77,33.82,320800.0,26.357,26.4038,26.3259,26.3648,320800.0
2010-04-22 14:20:00,33.82,33.85,33.74,33.85,220400.0,26.3648,26.3882,26.3025,26.3882,220400.0
2010-04-22 14:30:00,33.84,33.88,33.77,33.8,203100.0,26.3804,26.4116,26.3259,26.3492,203100.0
2010-04-22 14:40:00,33.79,33.8,33.74,33.77,130100.0,26.3414,26.3492,26.3025,26.3259,130100.0
2010-04-22 14:50:00,33.77,33.77,33.7,33.71,144100.0,26.3259,26.3259,26.2713,26.2791,144100.0
2010-04-22 15:00:00,33.72,33.78,33.67,33.69,188400.0,26.2869,26.3336,26.2479,26.2635,188400.0
2010-04-22 15:10:00,33.69,33.75,33.69,33.75,130300.0,26.2635,26.3103,26.2635,26.3103,130300.0
2010-04-22 15:20:00,33.74,33.81,33.71,33.8,293400.0,26.3025,26.357,26.2791,26.3492,293400.0
2010-04-22 15:30:00,33.81,33.83,33.7,33.71,236100.0,26.357,26.3726,26.2713,26.2791,236100.0
2010-04-22 15:40:00,33.7,33.78,33.67,33.75,394600.0,26.2713,26.3336,26.2479,26.3103,394600.0
2010-04-22 15:50:00,33.76,33.8,33.72,33.74,599600.0,26.3181,26.3492,26.2869,26.3025,599600.0
2010-04-23 09:30:00,34.06,34.49,33.93,34.29,901000.0,26.5519,26.8871,26.4506,26.7312,901000.0
2010-04-23 09:40:00,34.31,34.35,34.04,34.06,417200.0,26.7468,26.778,26.5363,26.5519,417200.0
2010-04-23 09:50:00,34.07,34.22,33.95,34.14,429200.0,26.5597,26.6767,26.4662,26.6143,429200.0
2010-04-23 10:00:00,34.14,34.39,34.13,34.37,616700.0,26.6143,26.8092,26.6065,26.7936,616700.0
2010-04-23 10:10:00,34.36,34.5,34.33,34.33,529700.0,26.7858,26.8949,26.7624,26.7624,529700.0
2010-04-23 10:20:00,34.34,34.52,34.31,34.47,480300.0,26.7702,26.9105,26.7468,26.8715,480300.0
2010-04-23 10:30:00,34.47,34.54,34.43,34.49,645000.0,26.8715,26.9261,26.8404,26.8871,645000.0
2010-04-23 10:40:00,34.49,34.51,34.39,34.42,502600.0,26.8871,26.9027,26.8092,26.8326,502600.0
2010-04-23 10:50:00,34.42,34.44,34.3,34.36,470900.0,26.8326,26.8482,26.739,26.7858,470900.0
2010-04-23 11:00:00,34.36,34.39,34.23,34.28,468300.0,26.7858,26.8092,26.6845,26.7234,468300.0
2010-04-23 11:10:00,34.28,34.55,34.27,34.55,410400.0,26.7234,26.9339,26.7156,26.9339,410400.0
2010-04-23 11:20:00,34.55,34.55,34.39,34.44,585700.0,26.9339,26.9339,26.8092,26.8482,585700.0
2010-04-23 11:30:00,34.44,34.44,34.26,34.41,393100.0,26.8482,26.8482,26.7078,26.8248,393100.0
2010-04-23 11:40:00,34.4,34.41,34.32,34.33,141100.0,26.817,26.8248,26.7546,26.7624,141100.0
2010-04-23 11:50:00,34.34,34.38,34.29,34.37,226100.0,26.7702,26.8014,26.7312,26.7936,226100.0
2010-04-23 12:00:00,34.36,34.63,34.36,34.6,368600.0,26.7858,26.9963,26.7858,26.9729,368600.0
2010-04-23 12:10:00,34.6,34.76,34.57,34.75,395600.0,26.9729,27.0976,26.9495,27.0898,395600.0
2010-04-23 12:20:00,34.75,34.85,34.74,34.81,598500.0,27.0898,27.1678,27.082,27.1366,598500.0
2010-04-23 12:30:00,34.81,34.84,34.61,34.72,450600.0,27.1366,27.16,26.9807,27.0664,450600.0
2010-04-23 12:40:00,34.72,34.72,34.65,34.65,274300.0,27.0664,27.0664,27.0119,27.0119,274300.0
2010-04-23 12:50:00,34.64,34.75,34.57,34.75,317900.0,27.0041,27.0898,26.9495,27.0898,317900.0
2010-04-23 13:00:00,34.75,34.81,34.72,34.79,269200.0,27.0898,27.1366,27.0664,27.121,269200.0
2010-04-23 13:10:00,34.78,34.85,34.72,34.72,240600.0,27.1132,27.1678,27.0664,27.0664,240600.0
2010-04-23 13:20:00,34.73,34.85,34.72,34.83,219700.0,27.0742,27.1678,27.0664,27.1522,219700.0
2010-04-23 13:30:00,34.83,34.9,34.8,34.83,197500.0,27.1522,27.2068,27.1288,27.1522,197500.0
2010-04-23 13:40:00,34.82,34.86,34.78,34.81,242300.0,27.1444,27.1756,27.1132,27.1366,242300.0
2010-04-23 13:50:00,34.81,34.82,34.74,34.76,147800.0,27.1366,27.1444,27.082,27.0976,147800.0
2010-04-23 14:00:00,34.76,34.79,34.72,34.75,262000.0,27.0976,27.121,27.0664,27.0898,262000.0
2010-04-23 14:10:00,34.75,34.85,34.74,34.79,228400.0,27.0898,27.1678,27.082,27.121,228400.0
2010-04-23 14:20:00,34.8,34.87,34.76,34.85,205600.0,27.1288,27.1834,27.0976,27.1678,205600.0
2010-04-23 14:30:00,34.85,34.92,34.8,34.92,595300.0,27.1678,27.2223,27.1288,27.2223,595300.0
2010-04-23 14:40:00,34.91,34.96,34.88,34.95,288500.0,27.2146,27.2535,27.1912,27.2457,288500.0
2010-04-23 14:50:00,34.94,35.09,34.94,35.07,650800.0,27.2379,27.3549,27.2379,27.3393,650800.0
2010-04-23 15:00:00,35.07,35.14,35.04,35.11,678600.0,27.3393,27.3939,27.3159,27.3705,678600.0
2010-04-23 15:10:00,35.1,35.22,35.1,35.17,569500.0,27.3627,27.4562,27.3627,27.4172,569500.0
2010-04-23 15:20:00,35.17,35.21,35.09,35.1,377000.0,27.4172,27.4484,27.3549,27.3627,377000.0
2010-04-23 15:30:00,35.09,35.17,35.05,35.06,399000.0,27.3549,27.4172,27.3237,27.3315,399000.0
2010-04-23 15:40:00,35.05,35.06,34.91,34.95,1070300.0,27.3237,27.3315,27.2146,27.2457,1070300.0
2010-04-23 15:50:00,34.96,35.0,34.87,34.96,1657900.0,27.2535,27.2847,27.1834,27.2535,1657900.0
2010-04-26 09:30:00,34.97,35.0,34.7,34.94,533400.0,27.2613,27.2847,27.0508,27.2379,533400.0
2010-04-26 09:40:00,34.94,35.02,34.82,34.83,408700.0,27.2379,27.3003,27.1444,27.1522,408700.0
2010-04-26 09:50:00,34.82,34.88,34.66,34.71,276100.0,27.1444,27.1912,27.0197,27.0586,276100.0
2010-04-26 10:00:00,34.71,34.73,34.61,34.71,272200.0,27.0586,27.0742,26.9807,27.0586,272200.0
2010-04-26 10:10:00,34.72,34.86,34.66,34.66,291000.0,27.0664,27.1756,27.0197,27.0197,291000.0
2010-04-26 10:20:00,34.66,34.82,34.66,34.76,262300.0,27.0197,27.1444,27.0197,27.0976,262300.0
2010-04-26 10:30:00,34.75,34.76,34.57,34.59,263100.0,27.0898,27.0976,26.9495,26.9651,263100.0
2010-04-26 10:40:00,34.6,34.86,34.6,34.8,341000.0,26.9729,27.1756,26.9729,27.1288,341000.0
2010-04-26 10:50:00,34.79,34.88,34.77,34.79,453900.0,27.121,27.1912,27.1054,27.121,453900.0
2010-04-26 11:00:00,34.79,34.85,34.79,34.81,322800.0,27.121,27.1678,27.121,27.1366,322800.0
2010-04-26 11:10:00,34.81,34.83,34.76,34.78,227200.0,27.1366,27.1522,27.0976,27.1132,227200.0
2010-04-26 11:20:00,34.79,34.8,34.63,34.68,245100.0,27.121,27.1288,26.9963,27.0353,245100.0
2010-04-26 11:30:00,34.68,34.72,34.66,34.68,162200.0,27.0353,27.0664,27.0197,27.0353,162200.0
2010-04-26 11:40:00,34.67,34.77,34.65,34.75,150700.0,27.0275,27.1054,27.0119,27.0898,150700.0
2010-04-26 11:50:00,34.74,34.74,34.63,34.66,163100.0,27.082,27.082,26.9963,27.0197,163100.0
2010-04-26 12:00:00,34.67,34.72,34.62,34.68,164300.0,27.0275,27.0664,26.9885,27.0353,164300.0
2010-04-26 12:10:00,34.69,34.8,34.69,34.74,230200.0,27.043,27.1288,27.043,27.082,230200.0
2010-04-26 12:20:00,34.74,34.76,34.7,34.76,121600.0,27.082,27.0976,27.0508,27.0976,121600.0
2010-04-26 12:30:00,34.76,34.82,34.72,34.78,144000.0,27.0976,27.1444,27.0664,27.1132,144000.0
2010-04-26 12:40:00,34.78,34.78,34.7,34.7,128800.0,27.1132,27.1132,27.0508,27.0508,128800.0
2010-04-26 12:50:00,34.7,34.73,34.67,34.73,120800.0,27.0508,27.0742,27.0275,27.0742,120800.0
2010-04-26 13:00:00,34.73,34.75,34.61,34.61,151600.0,27.0742,27.0898,26.9807,26.9807,151600.0
2010-04-26 13:10:00,34.61,34.61,34.56,34.57,229500.0,26.9807,26.9807,26.9417,26.9495,229500.0
2010-04-26 13:20:00,34.58,34.58,34.49,34.5,178500.0,26.9573,26.9573,26.8871,26.8949,178500.0
2010-04-26 13:30:00,34.51,34.52,34.34,34.38,453200.0,26.9027,26.9105,26.7702,26.8014,453200.0
2010-04-26 13:40:00,34.38,34.41,34.29,34.39,339900.0,26.8014,26.8248,26.7312,26.8092,339900.0
2010-04-26 13:50:00,34.39,34.5,34.38,34.47,132600.0,26.8092,26.8949,26.8014,26.8715,132600.0
2010-04-26 14:00:00,34.46,34.49,34.43,34.44,233600.0,26.8637,26.8871,26.8404,26.8482,233600.0
2010-04-26 14:10:00,34.44,34.58,34.43,34.56,170400.0,26.8482,26.9573,26.8404,26.9417,170400.0
2010-04-26 14:20:00,34.56,34.62,34.52,34.62,239800.0,26.9417,26.9885,26.9105,26.9885,239800.0
2010-04-26 14:30:00,34.62,34.62,34.55,34.57,232900.0,26.9885,26.9885,26.9339,26.9495,232900.0
2010-04-26 14:40:00,34.56,34.6,34.54,34.58,208100.0,26.9417,26.9729,26.9261,26.9573,208100.0
2010-04-26 14:50:00,34.58,34.6,34.47,34.47,271900.0,26.9573,26.9729,26.8715,26.8715,271900.0
2010-04-26 15:00:00,34.47,34.53,34.46,34.5,259500.0,26.8715,26.9183,26.8637,26.8949,259500.0
2010-04-26 15:10:00,34.5,34.5,34.36,34.36,310100.0,26.8949,26.8949,26.7858,26.7858,310100.0
2010-04-26 15:20:00,34.37,34.46,34.33,34.43,419600.0,26.7936,26.8637,26.7624,26.8404,419600.0
2010-04-26 15:30:00,34.42,34.5,34.41,34.46,383800.0,26.8326,26.8949,26.8248,26.8637,383800.0
2010-04-26 15:40:00,34.46,34.47,34.4,34.45,579800.0,26.8637,26.8715,26.817,26.856,579800.0
2010-04-26 15:50:00,34.44,34.5,34.4,34.45,862800.0,26.8482,26.8949,26.817,26.856,862800.0
2010-04-27 09:30:00,34.15,34.2,33.93,34.08,296600.0,26.6221,26.6611,26.4506,26.5675,296600.0
2010-04-27 09:40:00,34.09,34.16,34.04,34.05,233600.0,26.5753,26.6299,26.5363,26.5441,233600.0
2010-04-27 09:50:00,34.05,34.09,33.83,33.91,586300.0,26.5441,26.5753,26.3726,26.435,586300.0
2010-04-27 10:00:00,33.91,33.94,33.73,33.89,571400.0,26.435,26.4584,26.2947,26.4194,571400.0
2010-04-27 10:10:00,33.89,33.97,33.84,33.89,607500.0,26.4194,26.4818,26.3804,26.4194,607500.0
2010-04-27 10:20:00,33.89,33.91,33.79,33.83,356800.0,26.4194,26.435,26.3414,26.3726,356800.0
2010-04-27 10:30:00,33.83,34.08,33.83,34.06,233200.0,26.3726,26.5675,26.3726,26.5519,233200.0
2010-04-27 10:40:00,34.06,34.08,33.93,33.98,252500.0,26.5519,26.5675,26.4506,26.4896,252500.0
2010-04-27 10:50:00,33.98,34.0,33.8,33.85,393400.0,26.4896,26.5052,26.3492,26.3882,393400.0
2010-04-27 11:00:00,33.84,33.91,33.73,33.73,269700.0,26.3804,26.435,26.2947,26.2947,269700.0
2010-04-27 11:10:00,33.73,33.74,33.42,33.5,578700.0,26.2947,26.3025,26.053,26.1154,578700.0
2010-04-27 11:20:00,33.5,33.51,32.96,33.11,1235500.0,26.1154,26.1232,25.6944,25.8113,1235500.0
2010-04-27 11:30:00,33.11,33.25,32.91,33.08,861300.0,25.8113,25.9205,25.6554,25.788,861300.0
2010-04-27 11:40:00,33.08,33.14,32.93,32.93,680100.0,25.788,25.8347,25.671,25.671,680100.0
2010-04-27 11:50:00,32.93,33.06,32.92,32.92,659400.0,25.671,25.7724,25.6632,25.6632,659400.0
2010-04-27 12:00:00,32.92,33.1,32.88,32.98,523100.0,25.6632,25.8035,25.632,25.71,523100.0
2010-04-27 12:10:00,32.98,32.99,32.83,32.89,562700.0,25.71,25.7178,25.5931,25.6398,562700.0
2010-04-27 12:20:00,32.89,33.11,32.88,33.0,389900.0,25.6398,25.8113,25.632,25.7256,389900.0
2010-04-27 12:30:00,33.0,33.08,32.95,33.08,308100.0,25.7256,25.788,25.6866,25.788,308100.0
2010-04-27 12:40:00,33.08,33.23,33.06,33.14,334800.0,25.788,25.9049,25.7724,25.8347,334800.0
2010-04-27 12:50:00,33.14,33.2,33.13,33.18,277000.0,25.8347,25.8815,25.8269,25.8659,277000.0
2010-04-27 13:00:00,33.17,33.29,33.17,33.23,286100.0,25.8581,25.9517,25.8581,25.9049,286100.0
2010-04-27 13:10:00,33.24,33.33,33.22,33.33,178500.0,25.9127,25.9828,25.8971,25.9828,178500.0
2010-04-27 13:20:00,33.32,33.4,33.28,33.37,154500.0,25.975,26.0374,25.9439,26.014,154500.0
2010-04-27 13:30:00,33.37,33.38,33.23,33.28,229600.0,26.014,26.0218,25.9049,25.9439,229600.0
2010-04-27 13:40:00,33.27,33.31,33.22,33.3,173200.0,25.9361,25.9673,25.8971,25.9595,173200.0
2010-04-27 13:50:00,33.31,33.33,33.23,33.25,176600.0,25.9673,25.9828,25.9049,25.9205,176600.0
2010-04-27 14:00:00,33.25,33.3,33.12,33.19,265000.0,25.9205,25.9595,25.8191,25.8737,265000.0
2010-04-27 14:10:00,33.19,33.19,33.11,33.15,107400.0,25.8737,25.8737,25.8113,25.8425,107400.0
2010-04-27 14:20:00,33.14,33.16,33.07,33.08,175400.0,25.8347,25.8503,25.7802,25.788,175400.0
2010-04-27 14:30:00,33.08,33.11,33.03,33.07,167500.0,25.788,25.8113,25.749,25.7802,167500.0
2010-04-27 14:40:00,33.07,33.16,33.04,33.08,207200.0,25.7802,25.8503,25.7568,25.788,207200.0
2010-04-27 14:50:00,33.08,33.09,32.98,33.04,246100.0,25.788,25.7957,25.71,25.7568,246100.0
2010-04-27 15:00:00,33.05,33.21,33.03,33.19,259800.0,25.7646,25.8893,25.749,25.8737,259800.0
2010-04-27 15:10:00,33.18,33.23,33.11,33.2,237300.0,25.8659,25.9049,25.8113,25.8815,237300.0
2010-04-27 15:20:00,33.2,33.22,33.06,33.09,271800.0,25.8815,25.8971,25.7724,25.7957,271800.0
2010-04-27 15:30:00,33.09,33.1,32.94,32.95,576100.0,25.7957,25.8035,25.6788,25.6866,576100.0
2010-04-27 15:40:00,32.95,32.97,32.84,32.89,675100.0,25.6866,25.7022,25.6009,25.6398,675100.0
2010-04-27 15:50:00,32.89,32.92,32.66,32.8,1702200.0,25.6398,25.6632,25.4605,25.5697,1702200.0
2010-04-28 09:30:00,32.95,33.22,32.9,33.15,516600.0,25.6866,25.8971,25.6476,25.8425,516600.0
2010-04-28 09:40:00,33.15,33.36,33.09,33.33,287000.0,25.8425,26.0062,25.7957,25.9828,287000.0
2010-04-28 09:50:00,33.35,33.36,33.06,33.26,748700.0,25.9984,26.0062,25.7724,25.9283,748700.0
2010-04-28 10:00:00,33.27,33.28,32.92,32.94,407000.0,25.9361,25.9439,25.6632,25.6788,407000.0
2010-04-28 10:10:00,32.93,33.08,32.88,33.03,446500.0,25.671,25.788,25.632,25.749,446500.0
2010-04-28 10:20:00,33.05,33.1,33.01,33.01,240300.0,25.7646,25.8035,25.7334,25.7334,240300.0
2010-04-28 10:30:00,33.01,33.14,32.77,32.83,421800.0,25.7334,25.8347,25.5463,25.5931,421800.0
2010-04-28 10:40:00,32.84,33.08,32.82,32.88,414600.0,25.6009,25.788,25.5853,25.632,414600.0
2010-04-28 10:50:00,32.9,33.01,32.9,33.0,321400.0,25.6476,25.7334,25.6476,25.7256,321400.0
2010-04-28 11:00:00,33.0,33.04,32.91,32.93,266700.0,25.7256,25.7568,25.6554,25.671,266700.0
2010-04-28 11:10:00,32.93,33.09,32.87,33.06,338400.0,25.671,25.7957,25.6242,25.7724,338400.0
2010-04-28 11:20:00,33.06,33.15,32.83,32.86,721200.0,25.7724,25.8425,25.5931,25.6164,721200.0
2010-04-28 11:30:00,32.87,32.91,32.44,32.59,537400.0,25.6242,25.6554,25.289,25.406,537400.0
2010-04-28 11:40:00,32.58,32.79,32.58,32.72,339000.0,25.3982,25.5619,25.3982,25.5073,339000.0
2010-04-28 11:50:00,32.72,32.78,32.61,32.68,211400.0,25.5073,25.5541,25.4216,25.4761,211400.0
2010-04-28 12:00:00,32.68,32.7,32.51,32.64,192800.0,25.4761,25.4917,25.3436,25.4449,192800.0
2010-04-28 12:10:00,32.64,32.73,32.57,32.71,184100.0,25.4449,25.5151,25.3904,25.4995,184100.0
2010-04-28 12:20:00,32.7,32.92,32.67,32.86,174700.0,25.4917,25.6632,25.4683,25.6164,174700.0
2010-04-28 12:30:00,32.86,32.95,32.83,32.87,122900.0,25.6164,25.6866,25.5931,25.6242,122900.0
2010-04-28 12:40:00,32.88,32.93,32.83,32.85,152700.0,25.632,25.671,25.5931,25.6087,152700.0
2010-04-28 12:50:00,32.86,32.93,32.78,32.79,207900.0,25.6164,25.671,25.5541,25.5619,207900.0
2010-04-28 13:00:00,32.79,32.9,32.78,32.9,266100.0,25.5619,25.6476,25.5541,25.6476,266100.0
2010-04-28 13:10:00,32.9,33.0,32.89,32.92,245400.0,25.6476,25.7256,25.6398,25.6632,245400.0
2010-04-28 13:20:00,32.91,33.0,32.91,32.97,85400.0,25.6554,25.7256,25.6554,25.7022,85400.0
2010-04-28 13:30:00,32.97,33.08,32.96,33.06,105700.0,25.7022,25.788,25.6944,25.7724,105700.0
2010-04-28 13:40:00,33.07,33.07,33.02,33.03,79100.0,25.7802,25.7802,25.7412,25.749,79100.0
2010-04-28 13:50:00,33.04,33.09,33.02,33.06,69800.0,25.7568,25.7957,25.7412,25.7724,69800.0
2010-04-28 14:00:00,33.07,33.1,32.99,33.03,95100.0,25.7802,25.8035,25.7178,25.749,95100.0
2010-04-28 14:10:00,33.03,33.08,32.95,32.99,235700.0,25.749,25.788,25.6866,25.7178,235700.0
2010-04-28 14:20:00,32.99,33.26,32.95,33.12,398400.0,25.7178,25.9283,25.6866,25.8191,398400.0
2010-04-28 14:30:00,33.12,33.2,33.01,33.16,295400.0,25.8191,25.8815,25.7334,25.8503,295400.0
2010-04-28 14:40:00,33.16,33.29,33.1,33.1,297200.0,25.8503,25.9517,25.8035,25.8035,297200.0
2010-04-28 14:50:00,33.1,33.3,33.1,33.26,206300.0,25.8035,25.9595,25.8035,25.9283,206300.0
2010-04-28 15:00:00,33.24,33.32,33.21,33.26,269900.0,25.9127,25.975,25.8893,25.9283,269900.0
2010-04-28 15:10:00,33.26,33.4,33.25,33.38,412500.0,25.9283,26.0374,25.9205,26.0218,412500.0
2010-04-28 15:20:00,33.38,33.43,33.3,33.37,249800.0,26.0218,26.0608,25.9595,26.014,249800.0
2010-04-28 15:30:00,33.37,33.4,33.26,33.27,333100.0,26.014,26.0374,25.9283,25.9361,333100.0
2010-04-28 15:40:00,33.27,33.29,33.18,33.2,521000.0,25.9361,25.9517,25.8659,25.8815,521000.0
2010-04-28 15:50:00,33.2,33.39,33.15,33.38,893000.0,25.8815,26.0296,25.8425,26.0218,893000.0
2010-04-29 09:30:00,33.58,34.07,33.5,34.07,490200.0,26.1777,26.5597,26.1154,26.5597,490200.0
2010-04-29 09:40:00,34.08,34.11,33.79,33.85,419200.0,26.5675,26.5909,26.3414,26.3882,419200.0
2010-04-29 09:50:00,33.84,33.9,33.76,33.88,189600.0,26.3804,26.4272,26.3181,26.4116,189600.0
2010-04-29 10:00:00,33.88,33.99,33.78,33.85,322100.0,26.4116,26.4974,26.3336,26.3882,322100.0
2010-04-29 10:10:00,33.85,33.95,33.75,33.89,331100.0,26.3882,26.4662,26.3103,26.4194,331100.0
2010-04-29 10:20:00,33.88,34.09,33.88,34.05,498800.0,26.4116,26.5753,26.4116,26.5441,498800.0
2010-04-29 10:30:00,34.05,34.06,33.81,33.83,477200.0,26.5441,26.5519,26.357,26.3726,477200.0
2010-04-29 10:40:00,33.85,33.86,33.53,33.8,605400.0,26.3882,26.396,26.1388,26.3492,605400.0
2010-04-29 10:50:00,33.8,33.9,33.76,33.88,376900.0,26.3492,26.4272,26.3181,26.4116,376900.0
2010-04-29 11:00:00,33.89,34.0,33.88,33.95,788900.0,26.4194,26.5052,26.4116,26.4662,788900.0
2010-04-29 11:10:00,33.95,33.97,33.58,33.77,1177200.0,26.4662,26.4818,26.1777,26.3259,1177200.0
2010-04-29 11:20:00,33.76,33.8,33.64,33.71,760800.0,26.3181,26.3492,26.2245,26.2791,760800.0
2010-04-29 11:30:00,33.71,33.8,33.63,33.72,541600.0,26.2791,26.3492,26.2167,26.2869,541600.0
2010-04-29 11:40:00,33.72,33.76,33.5,33.5,1017700.0,26.2869,26.3181,26.1154,26.1154,1017700.0
2010-04-29 11:50:00,33.5,33.52,33.36,33.46,599300.0,26.1154,26.131,26.0062,26.0842,599300.0
2010-04-29 12:00:00,33.46,33.48,33.19,33.26,1102900.0,26.0842,26.0998,25.8737,25.9283,1102900.0
2010-04-29 12:10:00,33.26,33.26,32.97,32.97,1271800.0,25.9283,25.9283,25.7022,25.7022,1271800.0
2010-04-29 12:20:00,32.98,33.0,32.72,32.73,1254700.0,25.71,25.7256,25.5073,25.5151,1254700.0
2010-04-29 12:30:00,32.73,32.73,32.36,32.38,1660700.0,25.5151,25.5151,25.2267,25.2423,1660700.0
2010-04-29 12:40:00,32.37,32.38,31.57,31.59,2879000.0,25.2345,25.2423,24.6108,24.6264,2879000.0
2010-04-29 12:50:00,31.59,32.03,30.74,30.77,4854100.0,24.6264,24.9694,23.9638,23.9872,4854100.0
2010-04-29 13:00:00,30.77,31.13,29.24,30.12,7919000.0,23.9872,24.2678,22.7944,23.4804,7919000.0
2010-04-29 13:10:00,30.12,30.82,30.02,30.82,5652100.0,23.4804,24.0261,23.4025,24.0261,5652100.0
2010-04-29 13:20:00,30.82,31.45,30.5,30.76,6446700.0,24.0261,24.5173,23.7767,23.9794,6446700.0
2010-04-29 13:30:00,30.77,31.25,30.73,30.86,2581400.0,23.9872,24.3614,23.956,24.0573,2581400.0
2010-04-29 13:40:00,30.87,31.5,30.85,31.48,3150100.0,24.0651,24.5562,24.0495,24.5407,3150100.0
2010-04-29 13:50:00,31.48,31.75,31.26,31.37,4089900.0,24.5407,24.7511,24.3691,24.4549,4089900.0
2010-04-29 14:00:00,31.37,31.45,31.2,31.43,1851900.0,24.4549,24.5173,24.3224,24.5017,1851900.0
2010-04-29 14:10:00,31.44,31.45,31.05,31.06,1048500.0,24.5095,24.5173,24.2054,24.2132,1048500.0
2010-04-29 14:20:00,31.06,31.28,30.96,31.24,1604000.0,24.2132,24.3847,24.1353,24.3536,1604000.0
2010-04-29 14:30:00,31.23,31.42,31.01,31.02,1642300.0,24.3458,24.4939,24.1743,24.1821,1642300.0
2010-04-29 14:40:00,31.02,31.16,31.0,31.02,736600.0,24.1821,24.2912,24.1665,24.1821,736600.0
2010-04-29 14:50:00,31.02,31.4,30.89,31.04,1463100.0,24.1821,24.4783,24.0807,24.1976,1463100.0
2010-04-29 15:00:00,31.04,31.19,30.89,31.16,1167300.0,24.1976,24.3146,24.0807,24.2912,1167300.0
2010-04-29 15:10:00,31.16,31.34,30.94,31.12,1536900.0,24.2912,24.4315,24.1197,24.26,1536900.0
2010-04-29 15:20:00,31.12,31.16,30.94,31.02,1219700.0,24.26,24.2912,24.1197,24.1821,1219700.0
2010-04-29 15:30:00,31.01,31.29,30.95,31.29,1606200.0,24.1743,24.3925,24.1275,24.3925,1606200.0
2010-04-29 15:40:00,31.28,31.42,31.11,31.42,2322700.0,24.3847,24.4939,24.2522,24.4939,2322700.0
2010-04-29 15:50:00,31.42,31.62,31.25,31.61,4106900.0,24.4939,24.6498,24.3614,24.642,4106900.0
2010-04-30 09:30:00,29.7,30.14,29.3,29.77,6107100.0,23.153,23.496,22.8412,23.2076,6107100.0
2010-04-30 09:40:00,29.77,30.15,29.46,29.89,3804000.0,23.2076,23.5038,22.9659,23.3011,3804000.0
2010-04-30 09:50:00,29.89,30.15,29.5,30.0,2740600.0,23.3011,23.5038,22.9971,23.3869,2740600.0
2010-04-30 10:00:00,30.01,30.09,29.3,29.43,2391900.0,23.3947,23.4571,22.8412,22.9425,2391900.0
2010-04-30 10:10:00,29.43,29.6,29.06,29.48,2775800.0,22.9425,23.0751,22.6541,22.9815,2775800.0
2010-04-30 10:20:00,29.47,30.19,29.45,30.11,2772400.0,22.9737,23.535,22.9581,23.4726,2772400.0
2010-04-30 10:30:00,30.11,30.36,29.94,30.1,2257200.0,23.4726,23.6675,23.3401,23.4649,2257200.0
2010-04-30 10:40:00,30.09,30.37,30.0,30.15,2331300.0,23.4571,23.6753,23.3869,23.5038,2331300.0
2010-04-30 10:50:00,30.16,30.68,30.16,30.57,1632300.0,23.5116,23.917,23.5116,23.8312,1632300.0
2010-04-30 11:00:00,30.56,30.64,29.97,30.15,1887800.0,23.8235,23.8858,23.3635,23.5038,1887800.0
2010-04-30 11:10:00,30.15,30.64,30.09,30.63,1071300.0,23.5038,23.8858,23.4571,23.878,1071300.0
2010-04-30 11:20:00,30.63,30.91,30.12,30.91,1436000.0,23.878,24.0963,23.4804,24.0963,1436000.0
2010-04-30 11:30:00,30.91,31.01,30.55,30.7,1664800.0,24.0963,24.1743,23.8157,23.9326,1664800.0
2010-04-30 11:40:00,30.7,30.72,30.49,30.54,846200.0,23.9326,23.9482,23.7689,23.8079,846200.0
2010-04-30 11:50:00,30.55,30.6,30.49,30.58,855200.0,23.8157,23.8546,23.7689,23.839,855200.0
2010-04-30 12:00:00,30.57,30.8,30.49,30.5,1548400.0,23.8312,24.0105,23.7689,23.7767,1548400.0
2010-04-30 12:10:00,30.5,30.56,30.31,30.34,1215000.0,23.7767,23.8235,23.6286,23.6519,1215000.0
2010-04-30 12:20:00,30.33,30.46,30.25,30.39,944000.0,23.6442,23.7455,23.5818,23.6909,944000.0
2010-04-30 12:30:00,30.39,30.94,30.35,30.72,1429200.0,23.6909,24.1197,23.6597,23.9482,1429200.0
2010-04-30 12:40:00,30.71,30.85,30.66,30.74,757700.0,23.9404,24.0495,23.9014,23.9638,757700.0
2010-04-30 12:50:00,30.74,30.75,30.65,30.68,1088500.0,23.9638,23.9716,23.8936,23.917,1088500.0
2010-04-30 13:00:00,30.69,31.0,30.66,30.78,1106000.0,23.9248,24.1665,23.9014,23.995,1106000.0
2010-04-30 13:10:00,30.78,30.92,30.67,30.85,723700.0,23.995,24.1041,23.9092,24.0495,723700.0
2010-04-30 13:20:00,30.85,31.34,30.77,31.32,1603700.0,24.0495,24.4315,23.9872,24.4159,1603700.0
2010-04-30 13:30:00,31.32,31.43,30.94,30.99,944300.0,24.4159,24.5017,24.1197,24.1587,944300.0
2010-04-30 13:40:00,31.0,31.1,30.95,31.06,536400.0,24.1665,24.2444,24.1275,24.2132,536400.0
2010-04-30 13:50:00,31.05,31.06,30.93,30.98,541900.0,24.2054,24.2132,24.1119,24.1509,541900.0
2010-04-30 14:00:00,30.97,31.02,30.77,30.92,629900.0,24.1431,24.1821,23.9872,24.1041,629900.0
2010-04-30 14:10:00,30.92,31.12,30.88,31.09,655800.0,24.1041,24.26,24.0729,24.2366,655800.0
2010-04-30 14:20:00,31.09,31.3,31.01,31.19,799800.0,24.2366,24.4003,24.1743,24.3146,799800.0
2010-04-30 14:30:00,31.19,31.26,30.78,30.79,1019300.0,24.3146,24.3691,23.995,24.0028,1019300.0
2010-04-30 14:40:00,30.79,30.83,30.57,30.77,1361900.0,24.0028,24.0339,23.8312,23.9872,1361900.0
2010-04-30 14:50:00,30.77,30.86,30.66,30.67,726500.0,23.9872,24.0573,23.9014,23.9092,726500.0
2010-04-30 15:00:00,30.67,30.81,30.64,30.73,537300.0,23.9092,24.0183,23.8858,23.956,537300.0
2010-04-30 15:10:00,30.73,30.98,30.72,30.89,829600.0,23.956,24.1509,23.9482,24.0807,829600.0
2010-04-30 15:20:00,30.9,30.93,30.76,30.77,634500.0,24.0885,24.1119,23.9794,23.9872,634500.0
2010-04-30 15:30:00,30.76,30.77,30.48,30.52,1418000.0,23.9794,23.9872,23.7611,23.7923,1418000.0
2010-04-30 15:40:00,30.52,30.64,30.45,30.62,1190200.0,23.7923,23.8858,23.7377,23.8702,1190200.0
2010-04-30 15:50:00,30.63,30.8,30.62,30.69,1443100.0,23.878,24.0105,23.8702,23.9248,1443100.0
2010-05-03 09:30:00,29.93,30.6,29.9,30.09,2304700.0,23.3323,23.8546,23.3089,23.4571,2304700.0
2010-05-03 09:40:00,30.09,30.35,30.0,30.24,1153400.0,23.4571,23.6597,23.3869,23.574,1153400.0
2010-05-03 09:50:00,30.24,30.68,30.18,30.43,1013800.0,23.574,23.917,23.5272,23.7221,1013800.0
2010-05-03 10:00:00,30.42,30.43,30.19,30.27,1087400.0,23.7143,23.7221,23.535,23.5974,1087400.0
2010-05-03 10:10:00,30.26,30.36,29.99,30.16,1181700.0,23.5896,23.6675,23.3791,23.5116,1181700.0
2010-05-03 10:20:00,30.16,30.2,29.9,30.1,1231400.0,23.5116,23.5428,23.3089,23.4649,1231400.0
2010-05-03 10:30:00,30.11,30.15,29.8,29.86,963100.0,23.4726,23.5038,23.231,23.2778,963100.0
2010-05-03 10:40:00,29.85,29.93,29.76,29.77,582800.0,23.27,23.3323,23.1998,23.2076,582800.0
2010-05-03 10:50:00,29.77,30.05,29.71,29.99,772800.0,23.2076,23.4259,23.1608,23.3791,772800.0
2010-05-03 11:00:00,30.0,30.15,29.98,30.03,689400.0,23.3869,23.5038,23.3713,23.4103,689400.0
2010-05-03 11:10:00,30.04,30.07,29.77,29.82,792800.0,23.4181,23.4415,23.2076,23.2466,792800.0
2010-05-03 11:20:00,29.82,29.96,29.79,29.85,650400.0,23.2466,23.3557,23.2232,23.27,650400.0
2010-05-03 11:30:00,29.85,30.0,29.79,29.96,438600.0,23.27,23.3869,23.2232,23.3557,438600.0
2010-05-03 11:40:00,29.96,30.0,29.85,29.87,403800.0,23.3557,23.3869,23.27,23.2856,403800.0
2010-05-03 11:50:00,29.87,29.96,29.8,29.95,482800.0,23.2856,23.3557,23.231,23.3479,482800.0
2010-05-03 12:00:00,29.95,29.96,29.83,29.91,556700.0,23.3479,23.3557,23.2544,23.3167,556700.0
2010-05-03 12:10:00,29.92,30.1,29.91,30.1,400300.0,23.3245,23.4649,23.3167,23.4649,400300.0
2010-05-03 12:20:00,30.1,30.18,30.04,30.1,395400.0,23.4649,23.5272,23.4181,23.4649,395400.0
2010-05-03 12:30:00,30.1,30.27,30.07,30.14,482200.0,23.4649,23.5974,23.4415,23.496,482200.0
2010-05-03 12:40:00,30.13,30.2,30.1,30.11,343800.0,23.4882,23.5428,23.4649,23.4726,343800.0
2010-05-03 12:50:00,30.1,30.22,30.1,30.19,368600.0,23.4649,23.5584,23.4649,23.535,368600.0
2010-05-03 13:00:00,30.19,30.22,30.11,30.17,291300.0,23.535,23.5584,23.4726,23.5194,291300.0
2010-05-03 13:10:00,30.16,30.36,30.15,30.33,415600.0,23.5116,23.6675,23.5038,23.6442,415600.0
2010-05-03 13:20:00,30.33,30.38,30.27,30.35,449800.0,23.6442,23.6831,23.5974,23.6597,449800.0
2010-05-03 13:30:00,30.35,30.59,30.33,30.44,798200.0,23.6597,23.8468,23.6442,23.7299,798200.0
2010-05-03 13:40:00,30.45,30.68,30.4,30.68,1013900.0,23.7377,23.917,23.6987,23.917,1013900.0
2010-05-03 13:50:00,30.67,30.87,30.62,30.86,1286100.0,23.9092,24.0651,23.8702,24.0573,1286100.0
2010-05-03 14:00:00,30.86,31.1,30.78,30.97,1051600.0,24.0573,24.2444,23.995,24.1431,1051600.0
2010-05-03 14:10:00,30.98,31.38,30.97,31.37,1047100.0,24.1509,24.4627,24.1431,24.4549,1047100.0
2010-05-03 14:20:00,31.37,31.65,31.31,31.51,1584700.0,24.4549,24.6732,24.4081,24.564,1584700.0
2010-05-03 14:30:00,31.49,31.51,31.28,31.35,899400.0,24.5484,24.564,24.3847,24.4393,899400.0
2010-05-03 14:40:00,31.35,31.83,31.34,31.68,1372200.0,24.4393,24.8135,24.4315,24.6966,1372200.0
2010-05-03 14:50:00,31.68,32.37,31.68,32.23,2369400.0,24.6966,25.2345,24.6966,25.1253,2369400.0
2010-05-03 15:00:00,32.24,32.34,31.66,31.78,2909500.0,25.1331,25.2111,24.681,24.7745,2909500.0
2010-05-03 15:10:00,31.79,31.79,31.08,31.29,2984700.0,24.7823,24.7823,24.2288,24.3925,2984700.0
2010-05-03 15:20:00,31.29,31.49,31.0,31.07,1480900.0,24.3925,24.5484,24.1665,24.221,1480900.0
2010-05-03 15:30:00,31.07,31.19,30.93,31.06,2223200.0,24.221,24.3146,24.1119,24.2132,2223200.0
2010-05-03 15:40:00,31.05,31.4,31.05,31.38,1166700.0,24.2054,24.4783,24.2054,24.4627,1166700.0
2010-05-03 15:50:00,31.38,31.41,31.2,31.38,1616500.0,24.4627,24.4861,24.3224,24.4627,1616500.0
2010-05-04 09:30:00,30.75,31.0,30.29,30.45,1640600.0,23.9716,24.1665,23.613,23.7377,1640600.0
2010-05-04 09:40:00,30.45,30.68,30.18,30.57,1187400.0,23.7377,23.917,23.5272,23.8312,1187400.0
2010-05-04 09:50:00,30.57,30.68,30.21,30.29,818000.0,23.8312,23.917,23.5506,23.613,818000.0
2010-05-04 10:00:00,30.29,30.35,30.0,30.16,1063900.0,23.613,23.6597,23.3869,23.5116,1063900.0
2010-05-04 10:10:00,30.15,30.37,30.12,30.22,826800.0,23.5038,23.6753,23.4804,23.5584,826800.0
2010-05-04 10:20:00,30.22,30.54,30.16,30.25,651300.0,23.5584,23.8079,23.5116,23.5818,651300.0
2010-05-04 10:30:00,30.25,30.25,30.0,30.1,1372400.0,23.5818,23.5818,23.3869,23.4649,1372400.0
2010-05-04 10:40:00,30.1,30.12,29.99,30.11,834900.0,23.4649,23.4804,23.3791,23.4726,834900.0
2010-05-04 10:50:00,30.1,30.12,29.81,29.84,1327600.0,23.4649,23.4804,23.2388,23.2622,1327600.0
2010-05-04 11:00:00,29.83,30.0,29.77,29.89,1256600.0,23.2544,23.3869,23.2076,23.3011,1256600.0
2010-05-04 11:10:00,29.89,30.3,29.88,30.29,700500.0,23.3011,23.6208,23.2934,23.613,700500.0
2010-05-04 11:20:00,30.28,30.39,30.1,30.17,604700.0,23.6052,23.6909,23.4649,23.5194,604700.0
2010-05-04 11:30:00,30.17,30.56,30.14,30.4,1264700.0,23.5194,23.8235,23.496,23.6987,1264700.0
2010-05-04 11:40:00,30.39,30.69,30.35,30.42,751500.0,23.6909,23.9248,23.6597,23.7143,751500.0
2010-05-04 11:50:00,30.41,30.52,30.3,30.33,444700.0,23.7065,23.7923,23.6208,23.6442,444700.0
2010-05-04 12:00:00,30.33,30.37,30.15,30.27,361100.0,23.6442,23.6753,23.5038,23.5974,361100.0
2010-05-04 12:10:00,30.27,30.3,30.17,30.2,389400.0,23.5974,23.6208,23.5194,23.5428,389400.0
2010-05-04 12:20:00,30.19,30.2,29.98,30.07,650500.0,23.535,23.5428,23.3713,23.4415,650500.0
2010-05-04 12:30:00,30.08,30.22,30.05,30.17,251300.0,23.4493,23.5584,23.4259,23.5194,251300.0
2010-05-04 12:40:00,30.17,30.37,30.14,30.36,226700.0,23.5194,23.6753,23.496,23.6675,226700.0
2010-05-04 12:50:00,30.36,30.42,30.23,30.31,317200.0,23.6675,23.7143,23.5662,23.6286,317200.0
2010-05-04 13:00:00,30.32,30.38,30.21,30.21,168400.0,23.6364,23.6831,23.5506,23.5506,168400.0
2010-05-04 13:10:00,30.21,30.26,30.13,30.17,194400.0,23.5506,23.5896,23.4882,23.5194,194400.0
2010-05-04 13:20:00,30.17,30.26,30.12,30.15,204700.0,23.5194,23.5896,23.4804,23.5038,204700.0
2010-05-04 13:30:00,30.15,30.25,30.13,30.23,200000.0,23.5038,23.5818,23.4882,23.5662,200000.0
2010-05-04 13:40:00,30.23,30.43,30.22,30.37,218000.0,23.5662,23.7221,23.5584,23.6753,218000.0
2010-05-04 13:50:00,30.37,30.37,30.24,30.26,123900.0,23.6753,23.6753,23.574,23.5896,123900.0
2010-05-04 14:00:00,30.26,30.26,30.12,30.2,189300.0,23.5896,23.5896,23.4804,23.5428,189300.0
2010-05-04 14:10:00,30.2,30.28,30.12,30.16,150100.0,23.5428,23.6052,23.4804,23.5116,150100.0
2010-05-04 14:20:00,30.16,30.22,30.08,30.14,198300.0,23.5116,23.5584,23.4493,23.496,198300.0
2010-05-04 14:30:00,30.15,30.22,30.08,30.08,196200.0,23.5038,23.5584,23.4493,23.4493,196200.0
2010-05-04 14:40:00,30.08,30.2,30.08,30.13,170900.0,23.4493,23.5428,23.4493,23.4882,170900.0
2010-05-04 14:50:00,30.13,30.21,30.06,30.11,291000.0,23.4882,23.5506,23.4337,23.4726,291000.0
2010-05-04 15:00:00,30.11,30.24,30.02,30.19,442900.0,23.4726,23.574,23.4025,23.535,442900.0
2010-05-04 15:10:00,30.19,30.32,30.15,30.3,310000.0,23.535,23.6364,23.5038,23.6208,310000.0
2010-05-04 15:20:00,30.3,30.32,30.18,30.22,330300.0,23.6208,23.6364,23.5272,23.5584,330300.0
2010-05-04 15:30:00,30.22,30.35,30.11,30.19,672900.0,23.5584,23.6597,23.4726,23.535,672900.0
2010-05-04 15:40:00,30.2,30.3,30.02,30.27,947500.0,23.5428,23.6208,23.4025,23.5974,947500.0
2010-05-04 15:50:00,30.27,30.46,30.23,30.33,1414500.0,23.5974,23.7455,23.5662,23.6442,1414500.0
2010-05-05 09:30:00,29.75,29.87,29.34,29.73,1330900.0,23.192,23.2856,22.8724,23.1764,1330900.0
2010-05-05 09:40:00,29.73,29.91,29.59,29.7,788700.0,23.1764,23.3167,23.0673,23.153,788700.0
2010-05-05 09:50:00,29.7,30.25,29.62,30.21,950300.0,23.153,23.5818,23.0907,23.5506,950300.0
2010-05-05 10:00:00,30.2,30.39,30.14,30.24,998000.0,23.5428,23.6909,23.496,23.574,998000.0
2010-05-05 10:10:00,30.28,30.5,30.07,30.43,797300.0,23.6052,23.7767,23.4415,23.7221,797300.0
2010-05-05 10:20:00,30.44,30.5,30.21,30.22,654700.0,23.7299,23.7767,23.5506,23.5584,654700.0
2010-05-05 10:30:00,30.21,30.36,30.12,30.2,562300.0,23.5506,23.6675,23.4804,23.5428,562300.0
2010-05-05 10:40:00,30.2,30.79,30.16,30.66,989000.0,23.5428,24.0028,23.5116,23.9014,989000.0
2010-05-05 10:50:00,30.65,30.68,30.2,30.2,543400.0,23.8936,23.917,23.5428,23.5428,543400.0
2010-05-05 11:00:00,30.2,30.43,30.09,30.43,614300.0,23.5428,23.7221,23.4571,23.7221,614300.0
2010-05-05 11:10:00,30.43,30.47,30.36,30.42,1028000.0,23.7221,23.7533,23.6675,23.7143,1028000.0
2010-05-05 11:20:00,30.41,30.48,30.33,30.4,672500.0,23.7065,23.7611,23.6442,23.6987,672500.0
2010-05-05 11:30:00,30.39,30.5,30.24,30.47,532600.0,23.6909,23.7767,23.574,23.7533,532600.0
2010-05-05 11:40:00,30.47,30.68,30.43,30.67,730800.0,23.7533,23.917,23.7221,23.9092,730800.0
2010-05-05 11:50:00,30.67,30.84,30.4,30.73,521100.0,23.9092,24.0417,23.6987,23.956,521100.0
2010-05-05 12:00:00,30.73,30.82,30.7,30.76,530800.0,23.956,24.0261,23.9326,23.9794,530800.0
2010-05-05 12:10:00,30.75,30.76,30.56,30.61,332600.0,23.9716,23.9794,23.8235,23.8624,332600.0
2010-05-05 12:20:00,30.61,30.66,30.39,30.43,270900.0,23.8624,23.9014,23.6909,23.7221,270900.0
2010-05-05 12:30:00,30.43,30.52,30.32,30.36,316200.0,23.7221,23.7923,23.6364,23.6675,316200.0
2010-05-05 12:40:00,30.37,30.46,30.21,30.45,398200.0,23.6753,23.7455,23.5506,23.7377,398200.0
2010-05-05 12:50:00,30.45,30.48,30.34,30.43,214700.0,23.7377,23.7611,23.6519,23.7221,214700.0
2010-05-05 13:00:00,30.44,30.47,30.3,30.41,292300.0,23.7299,23.7533,23.6208,23.7065,292300.0
2010-05-05 13:10:00,30.42,30.47,30.29,30.47,246900.0,23.7143,23.7533,23.613,23.7533,246900.0
2010-05-05 13:20:00,30.47,30.57,30.44,30.5,215500.0,23.7533,23.8312,23.7299,23.7767,215500.0
2010-05-05 13:30:00,30.5,30.55,30.31,30.39,439000.0,23.7767,23.8157,23.6286,23.6909,439000.0
2010-05-05 13:40:00,30.39,30.59,30.31,30.58,1193700.0,23.6909,23.8468,23.6286,23.839,1193700.0
2010-05-05 13:50:00,30.58,30.62,30.44,30.49,343300.0,23.839,23.8702,23.7299,23.7689,343300.0
2010-05-05 14:00:00,30.49,30.56,30.38,30.48,495400.0,23.7689,23.8235,23.6831,23.7611,495400.0
2010-05-05 14:10:00,30.47,30.55,30.41,30.49,461500.0,23.7533,23.8157,23.7065,23.7689,461500.0
2010-05-05 14:20:00,30.48,30.53,30.33,30.37,557100.0,23.7611,23.8001,23.6442,23.6753,557100.0
2010-05-05 14:30:00,30.36,30.41,30.25,30.27,641400.0,23.6675,23.7065,23.5818,23.5974,641400.0
2010-05-05 14:40:00,30.27,30.27,30.16,30.18,423000.0,23.5974,23.5974,23.5116,23.5272,423000.0
2010-05-05 14:50:00,30.18,30.33,30.1,30.29,279200.0,23.5272,23.6442,23.4649,23.613,279200.0
2010-05-05 15:00:00,30.29,30.33,30.15,30.21,362500.0,23.613,23.6442,23.5038,23.5506,362500.0
2010-05-05 15:10:00,30.21,30.24,30.02,30.1,406500.0,23.5506,23.574,23.4025,23.4649,406500.0
2010-05-05 15:20:00,30.09,30.2,30.01,30.02,479100.0,23.4571,23.5428,23.3947,23.4025,479100.0
2010-05-05 15:30:00,30.02,30.03,29.83,29.9,869100.0,23.4025,23.4103,23.2544,23.3089,869100.0
2010-05-05 15:40:00,29.9,29.98,29.83,29.88,883800.0,23.3089,23.3713,23.2544,23.2934,883800.0
2010-05-05 15:50:00,29.88,30.07,29.88,30.0,1425100.0,23.2934,23.4415,23.2934,23.3869,1425100.0
2010-05-06 09:30:00,29.95,30.23,29.7,29.96,1491500.0,23.3479,23.5662,23.153,23.3557,1491500.0
2010-05-06 09:40:00,29.95,30.24,29.77,30.0,952800.0,23.3479,23.574,23.2076,23.3869,952800.0
2010-05-06 09:50:00,30.01,30.08,29.73,30.04,889500.0,23.3947,23.4493,23.1764,23.4181,889500.0
2010-05-06 10:00:00,30.04,30.08,29.91,30.0,1114600.0,23.4181,23.4493,23.3167,23.3869,1114600.0
2010-05-06 10:10:00,30.01,30.17,29.95,30.02,1214800.0,23.3947,23.5194,23.3479,23.4025,1214800.0
2010-05-06 10:20:00,30.02,30.07,29.89,29.89,459800.0,23.4025,23.4415,23.3011,23.3011,459800.0
2010-05-06 10:30:00,29.89,29.91,29.73,29.79,912600.0,23.3011,23.3167,23.1764,23.2232,912600.0
2010-05-06 10:40:00,29.78,29.79,29.49,29.63,944100.0,23.2154,23.2232,22.9893,23.0985,944100.0
2010-05-06 10:50:00,29.63,29.69,29.33,29.48,1154300.0,23.0985,23.1452,22.8646,22.9815,1154300.0
2010-05-06 11:00:00,29.48,29.49,29.2,29.21,1024900.0,22.9815,22.9893,22.7632,22.771,1024900.0
2010-05-06 11:10:00,29.21,29.21,29.0,29.11,1286500.0,22.771,22.771,22.6073,22.6931,1286500.0
2010-05-06 11:20:00,29.11,29.31,29.09,29.24,915900.0,22.6931,22.849,22.6775,22.7944,915900.0
2010-05-06 11:30:00,29.24,29.3,29.15,29.24,631900.0,22.7944,22.8412,22.7243,22.7944,631900.0
2010-05-06 11:40:00,29.24,29.25,28.93,28.96,621000.0,22.7944,22.8022,22.5528,22.5762,621000.0
2010-05-06 11:50:00,28.96,29.21,28.95,29.18,509700.0,22.5762,22.771,22.5684,22.7477,509700.0
2010-05-06 12:00:00,29.19,29.36,29.16,29.29,524100.0,22.7555,22.888,22.7321,22.8334,524100.0
2010-05-06 12:10:00,29.28,29.52,29.28,29.44,395600.0,22.8256,23.0127,22.8256,22.9503,395600.0
2010-05-06 12:20:00,29.44,29.47,29.29,29.35,215200.0,22.9503,22.9737,22.8334,22.8802,215200.0
2010-05-06 12:30:00,29.35,29.43,29.2,29.26,346900.0,22.8802,22.9425,22.7632,22.81,346900.0
2010-05-06 12:40:00,29.27,29.27,29.06,29.09,428800.0,22.8178,22.8178,22.6541,22.6775,428800.0
2010-05-06 12:50:00,29.09,29.14,29.0,29.14,501300.0,22.6775,22.7165,22.6073,22.7165,501300.0
2010-05-06 13:00:00,29.14,29.21,29.08,29.18,318400.0,22.7165,22.771,22.6697,22.7477,318400.0
2010-05-06 13:10:00,29.19,29.21,28.84,28.94,576100.0,22.7555,22.771,22.4826,22.5606,576100.0
2010-05-06 13:20:00,28.95,29.0,28.85,29.0,456100.0,22.5684,22.6073,22.4904,22.6073,456100.0
2010-05-06 13:30:00,29.0,29.01,28.91,28.97,366300.0,22.6073,22.6151,22.5372,22.5839,366300.0
2010-05-06 13:40:00,28.97,29.09,28.88,29.0,475000.0,22.5839,22.6775,22.5138,22.6073,475000.0
2010-05-06 13:50:00,29.0,29.02,28.87,28.88,479700.0,22.6073,22.6229,22.506,22.5138,479700.0
2010-05-06 14:00:00,28.89,28.95,28.5,28.52,879900.0,22.5216,22.5684,22.2176,22.2331,879900.0
2010-05-06 14:10:00,28.52,28.72,28.42,28.5,719800.0,22.2331,22.3891,22.1552,22.2176,719800.0
2010-05-06 14:20:00,28.49,28.63,28.34,28.49,685100.0,22.2098,22.3189,22.0928,22.2098,685100.0
2010-05-06 14:30:00,28.48,28.52,28.01,28.03,1014100.0,22.202,22.2331,21.8356,21.8512,1014100.0
2010-05-06 14:40:00,28.03,28.12,26.97,27.77,1704800.0,21.8512,21.9213,21.0248,21.6485,1704800.0
2010-05-06 14:50:00,27.77,28.37,27.57,27.88,650000.0,21.6485,22.1162,21.4926,21.7342,650000.0
2010-05-06 15:00:00,27.89,28.74,27.88,28.53,822200.0,21.742,22.4046,21.7342,22.2409,822200.0
2010-05-06 15:10:00,28.52,28.67,28.02,28.11,676300.0,22.2331,22.3501,21.8434,21.9135,676300.0
2010-05-06 15:20:00,28.1,28.47,27.81,28.21,787000.0,21.9057,22.1942,21.6797,21.9915,787000.0
2010-05-06 15:30:00,28.22,28.6,28.14,28.32,814100.0,21.9993,22.2955,21.9369,22.0772,814100.0
2010-05-06 15:40:00,28.3,28.89,28.25,28.81,875900.0,22.0616,22.5216,22.0227,22.4592,875900.0
2010-05-06 15:50:00,28.8,28.86,28.65,28.73,1467000.0,22.4514,22.4982,22.3345,22.3969,1467000.0
2010-05-07 09:30:00,27.59,28.59,27.18,28.23,1770900.0,21.5082,22.2877,21.1885,22.0071,1770900.0
2010-05-07 09:40:00,28.23,28.62,28.01,28.04,1394800.0,22.0071,22.3111,21.8356,21.859,1394800.0
2010-05-07 09:50:00,28.04,28.24,27.57,27.73,941800.0,21.859,22.0149,21.4926,21.6173,941800.0
2010-05-07 10:00:00,27.71,27.92,27.32,27.62,884100.0,21.6017,21.7654,21.2977,21.5315,884100.0
2010-05-07 10:10:00,27.62,27.71,27.27,27.35,838500.0,21.5315,21.6017,21.2587,21.3211,838500.0
2010-05-07 10:20:00,27.35,27.38,26.7,27.06,1244600.0,21.3211,21.3444,20.8143,21.095,1244600.0
2010-05-07 10:30:00,27.06,27.33,26.89,27.13,1016400.0,21.095,21.3055,20.9625,21.1496,1016400.0
2010-05-07 10:40:00,27.13,27.32,27.02,27.22,855200.0,21.1496,21.2977,21.0638,21.2197,855200.0
2010-05-07 10:50:00,27.22,27.61,27.09,27.33,778600.0,21.2197,21.5237,21.1184,21.3055,778600.0
2010-05-07 11:00:00,27.33,27.68,27.15,27.66,753000.0,21.3055,21.5783,21.1651,21.5627,753000.0
2010-05-07 11:10:00,27.65,28.11,27.59,27.95,1196700.0,21.5549,21.9135,21.5082,21.7888,1196700.0
2010-05-07 11:20:00,27.94,27.97,27.23,27.44,727600.0,21.781,21.8044,21.2275,21.3912,727600.0
2010-05-07 11:30:00,27.44,27.58,27.23,27.5,796300.0,21.3912,21.5004,21.2275,21.438,796300.0
2010-05-07 11:40:00,27.5,28.04,27.5,27.91,568300.0,21.438,21.859,21.438,21.7576,568300.0
2010-05-07 11:50:00,27.91,28.13,27.71,28.02,664200.0,21.7576,21.9291,21.6017,21.8434,664200.0
2010-05-07 12:00:00,28.02,28.24,27.89,28.19,560200.0,21.8434,22.0149,21.742,21.9759,560200.0
2010-05-07 12:10:00,28.18,28.27,28.07,28.13,437100.0,21.9681,22.0383,21.8823,21.9291,437100.0
2010-05-07 12:20:00,28.15,28.15,27.72,27.82,469800.0,21.9447,21.9447,21.6095,21.6874,469800.0
2010-05-07 12:30:00,27.83,27.87,27.62,27.76,463200.0,21.6952,21.7264,21.5315,21.6407,463200.0
2010-05-07 12:40:00,27.76,27.91,27.66,27.78,290200.0,21.6407,21.7576,21.5627,21.6563,290200.0
2010-05-07 12:50:00,27.79,27.85,27.52,27.54,425900.0,21.6641,21.7108,21.4536,21.4692,425900.0
2010-05-07 13:00:00,27.54,27.7,27.45,27.47,353500.0,21.4692,21.5939,21.399,21.4146,353500.0
2010-05-07 13:10:00,27.46,27.68,27.4,27.44,461700.0,21.4068,21.5783,21.36,21.3912,461700.0
2010-05-07 13:20:00,27.44,27.65,27.39,27.4,336700.0,21.3912,21.5549,21.3522,21.36,336700.0
2010-05-07 13:30:00,27.4,27.49,27.36,27.47,442900.0,21.36,21.4302,21.3289,21.4146,442900.0
2010-05-07 13:40:00,27.47,27.64,27.47,27.58,356800.0,21.4146,21.5471,21.4146,21.5004,356800.0
2010-05-07 13:50:00,27.58,27.58,27.37,27.43,322000.0,21.5004,21.5004,21.3366,21.3834,322000.0
2010-05-07 14:00:00,27.43,27.52,27.27,27.29,564400.0,21.3834,21.4536,21.2587,21.2743,564400.0
2010-05-07 14:10:00,27.3,27.4,27.24,27.38,409200.0,21.2821,21.36,21.2353,21.3444,409200.0
2010-05-07 14:20:00,27.38,27.39,27.18,27.23,573900.0,21.3444,21.3522,21.1885,21.2275,573900.0
2010-05-07 14:30:00,27.23,27.36,27.16,27.31,652200.0,21.2275,21.3289,21.1729,21.2899,652200.0
2010-05-07 14:40:00,27.31,27.46,27.17,27.17,484900.0,21.2899,21.4068,21.1807,21.1807,484900.0
2010-05-07 14:50:00,27.17,27.31,27.1,27.29,663800.0,21.1807,21.2899,21.1262,21.2743,663800.0
2010-05-07 15:00:00,27.3,27.54,27.23,27.28,1264300.0,21.2821,21.4692,21.2275,21.2665,1264300.0
2010-05-07 15:10:00,27.28,27.43,27.21,27.42,810200.0,21.2665,21.3834,21.2119,21.3756,810200.0
2010-05-07 15:20:00,27.43,27.49,27.24,27.3,818000.0,21.3834,21.4302,21.2353,21.2821,818000.0
2010-05-07 15:30:00,27.3,27.33,27.07,27.14,1144200.0,21.2821,21.3055,21.1028,21.1573,1144200.0
2010-05-07 15:40:00,27.12,27.37,27.08,27.27,1348400.0,21.1418,21.3366,21.1106,21.2587,1348400.0
2010-05-07 15:50:00,27.27,27.5,27.21,27.44,1521100.0,21.2587,21.438,21.2119,21.3912,1521100.0
2010-05-10 09:30:00,28.5,28.68,27.92,27.93,1966100.0,22.2176,22.3579,21.7654,21.7732,1966100.0
2010-05-10 09:40:00,27.93,28.44,27.93,28.3,1428600.0,21.7732,22.1708,21.7732,22.0616,1428600.0
2010-05-10 09:50:00,28.3,28.31,27.6,27.78,1474500.0,22.0616,22.0694,21.5159,21.6563,1474500.0
2010-05-10 10:00:00,27.78,27.85,27.45,27.57,1609400.0,21.6563,21.7108,21.399,21.4926,1609400.0
2010-05-10 10:10:00,27.57,27.72,27.28,27.34,1359500.0,21.4926,21.6095,21.2665,21.3133,1359500.0
2010-05-10 10:20:00,27.34,27.49,27.22,27.23,1270500.0,21.3133,21.4302,21.2197,21.2275,1270500.0
2010-05-10 10:30:00,27.23,27.57,27.15,27.53,1354800.0,21.2275,21.4926,21.1651,21.4614,1354800.0
2010-05-10 10:40:00,27.52,27.64,27.4,27.5,798500.0,21.4536,21.5471,21.36,21.438,798500.0
2010-05-10 10:50:00,27.49,27.6,27.34,27.41,730900.0,21.4302,21.5159,21.3133,21.3678,730900.0
2010-05-10 11:00:00,27.42,27.52,27.4,27.47,884900.0,21.3756,21.4536,21.36,21.4146,884900.0
2010-05-10 11:10:00,27.46,27.53,27.43,27.5,628800.0,21.4068,21.4614,21.3834,21.438,628800.0
2010-05-10 11:20:00,27.5,27.5,27.4,27.43,1184200.0,21.438,21.438,21.36,21.3834,1184200.0
2010-05-10 11:30:00,27.44,27.49,27.25,27.48,1306300.0,21.3912,21.4302,21.2431,21.4224,1306300.0
2010-05-10 11:40:00,27.48,27.55,27.35,27.49,564000.0,21.4224,21.477,21.3211,21.4302,564000.0
2010-05-10 11:50:00,27.5,27.54,27.47,27.5,535300.0,21.438,21.4692,21.4146,21.438,535300.0
2010-05-10 12:00:00,27.5,27.51,27.45,27.49,335900.0,21.438,21.4458,21.399,21.4302,335900.0
2010-05-10 12:10:00,27.49,27.6,27.43,27.44,323000.0,21.4302,21.5159,21.3834,21.3912,323000.0
2010-05-10 12:20:00,27.43,27.5,27.37,27.38,324300.0,21.3834,21.438,21.3366,21.3444,324300.0
2010-05-10 12:30:00,27.37,27.38,27.2,27.22,574400.0,21.3366,21.3444,21.2041,21.2197,574400.0
2010-05-10 12:40:00,27.22,27.25,27.1,27.22,394000.0,21.2197,21.2431,21.1262,21.2197,394000.0
2010-05-10 12:50:00,27.22,27.37,27.21,27.29,326400.0,21.2197,21.3366,21.2119,21.2743,326400.0
2010-05-10 13:00:00,27.28,27.3,27.14,27.17,926600.0,21.2665,21.2821,21.1573,21.1807,926600.0
2010-05-10 13:10:00,27.18,27.27,27.15,27.2,1355000.0,21.1885,21.2587,21.1651,21.2041,1355000.0
2010-05-10 13:20:00,27.19,27.32,27.13,27.17,1104700.0,21.1963,21.2977,21.1496,21.1807,1104700.0
2010-05-10 13:30:00,27.16,27.17,27.1,27.12,464700.0,21.1729,21.1807,21.1262,21.1418,464700.0
2010-05-10 13:40:00,27.11,27.12,26.95,27.08,854700.0,21.134,21.1418,21.0092,21.1106,854700.0
2010-05-10 13:50:00,27.08,27.18,27.05,27.09,462700.0,21.1106,21.1885,21.0872,21.1184,462700.0
2010-05-10 14:00:00,27.09,28.37,27.02,27.2,829900.0,21.1184,22.1162,21.0638,21.2041,829900.0
2010-05-10 14:10:00,27.19,27.2,27.06,27.08,489100.0,21.1963,21.2041,21.095,21.1106,489100.0
2010-05-10 14:20:00,27.09,27.16,27.02,27.11,511000.0,21.1184,21.1729,21.0638,21.134,511000.0
2010-05-10 14:30:00,27.11,27.3,27.11,27.19,387300.0,21.134,21.2821,21.134,21.1963,387300.0
2010-05-10 14:40:00,27.19,27.34,27.17,27.33,378100.0,21.1963,21.3133,21.1807,21.3055,378100.0
2010-05-10 14:50:00,27.34,27.47,27.33,27.39,607500.0,21.3133,21.4146,21.3055,21.3522,607500.0
2010-05-10 15:00:00,27.4,27.42,26.86,27.09,1859900.0,21.36,21.3756,20.9391,21.1184,1859900.0
2010-05-10 15:10:00,27.09,27.5,26.96,27.19,1972800.0,21.1184,21.438,21.017,21.1963,1972800.0
2010-05-10 15:20:00,27.19,27.37,27.14,27.35,752000.0,21.1963,21.3366,21.1573,21.3211,752000.0
2010-05-10 15:30:00,27.35,27.35,27.21,27.35,931500.0,21.3211,21.3211,21.2119,21.3211,931500.0
2010-05-10 15:40:00,27.35,27.49,27.35,27.42,1336500.0,21.3211,21.4302,21.3211,21.3756,1336500.0
2010-05-10 15:50:00,27.43,27.64,27.4,27.57,1826900.0,21.3834,21.5471,21.36,21.4926,1826900.0
2010-05-11 09:30:00,27.02,27.99,26.97,27.7,2117800.0,21.0638,21.82,21.0248,21.5939,2117800.0
2010-05-11 09:40:00,27.7,27.7,27.14,27.44,909500.0,21.5939,21.5939,21.1573,21.3912,909500.0
2010-05-11 09:50:00,27.44,27.71,27.43,27.5,530200.0,21.3912,21.6017,21.3834,21.438,530200.0
2010-05-11 10:00:00,27.5,27.7,27.45,27.63,426200.0,21.438,21.5939,21.399,21.5393,426200.0
2010-05-11 10:10:00,27.62,27.8,27.56,27.62,440200.0,21.5315,21.6719,21.4848,21.5315,440200.0
2010-05-11 10:20:00,27.64,27.79,27.6,27.6,456500.0,21.5471,21.6641,21.5159,21.5159,456500.0
2010-05-11 10:30:00,27.61,27.71,27.54,27.7,308800.0,21.5237,21.6017,21.4692,21.5939,308800.0
2010-05-11 10:40:00,27.71,27.91,27.71,27.91,365100.0,21.6017,21.7576,21.6017,21.7576,365100.0
2010-05-11 10:50:00,27.91,27.92,27.8,27.88,457900.0,21.7576,21.7654,21.6719,21.7342,457900.0
2010-05-11 11:00:00,27.87,28.07,27.7,28.06,809600.0,21.7264,21.8823,21.5939,21.8745,809600.0
2010-05-11 11:10:00,28.06,28.1,27.83,27.92,682300.0,21.8745,21.9057,21.6952,21.7654,682300.0
2010-05-11 11:20:00,27.92,28.03,27.85,28.02,382700.0,21.7654,21.8512,21.7108,21.8434,382700.0
2010-05-11 11:30:00,28.02,28.05,27.7,28.03,540900.0,21.8434,21.8667,21.5939,21.8512,540900.0
2010-05-11 11:40:00,28.02,28.24,27.93,28.2,812600.0,21.8434,22.0149,21.7732,21.9837,812600.0
2010-05-11 11:50:00,28.2,28.23,28.13,28.2,546500.0,21.9837,22.0071,21.9291,21.9837,546500.0
2010-05-11 12:00:00,28.2,28.29,28.11,28.26,396200.0,21.9837,22.0538,21.9135,22.0305,396200.0
2010-05-11 12:10:00,28.26,28.32,28.2,28.26,295700.0,22.0305,22.0772,21.9837,22.0305,295700.0
2010-05-11 12:20:00,28.25,28.45,28.24,28.43,905900.0,22.0227,22.1786,22.0149,22.163,905900.0
2010-05-11 12:30:00,28.43,28.59,28.41,28.58,568600.0,22.163,22.2877,22.1474,22.2799,568600.0
2010-05-11 12:40:00,28.58,28.79,28.54,28.79,702300.0,22.2799,22.4436,22.2487,22.4436,702300.0
2010-05-11 12:50:00,28.78,28.84,28.7,28.81,665300.0,22.4358,22.4826,22.3735,22.4592,665300.0
2010-05-11 13:00:00,28.81,28.85,28.72,28.83,708600.0,22.4592,22.4904,22.3891,22.4748,708600.0
2010-05-11 13:10:00,28.83,28.98,28.83,28.86,1090800.0,22.4748,22.5917,22.4748,22.4982,1090800.0
2010-05-11 13:20:00,28.86,29.0,28.83,28.94,784300.0,22.4982,22.6073,22.4748,22.5606,784300.0
2010-05-11 13:30:00,28.94,28.99,28.85,28.91,567400.0,22.5606,22.5995,22.4904,22.5372,567400.0
2010-05-11 13:40:00,28.9,29.05,28.82,29.03,846000.0,22.5294,22.6463,22.467,22.6307,846000.0
2010-05-11 13:50:00,29.02,29.09,28.91,28.94,760600.0,22.6229,22.6775,22.5372,22.5606,760600.0
2010-05-11 14:00:00,28.93,28.94,28.77,28.8,405900.0,22.5528,22.5606,22.428,22.4514,405900.0
2010-05-11 14:10:00,28.81,28.81,28.51,28.54,794800.0,22.4592,22.4592,22.2253,22.2487,794800.0
2010-05-11 14:20:00,28.55,28.67,28.5,28.59,867500.0,22.2565,22.3501,22.2176,22.2877,867500.0
2010-05-11 14:30:00,28.59,28.6,28.42,28.55,906200.0,22.2877,22.2955,22.1552,22.2565,906200.0
2010-05-11 14:40:00,28.53,28.84,28.48,28.82,682500.0,22.2409,22.4826,22.202,22.467,682500.0
2010-05-11 14:50:00,28.83,28.83,28.57,28.59,530000.0,22.4748,22.4748,22.2721,22.2877,530000.0
2010-05-11 15:00:00,28.6,28.6,28.27,28.31,720500.0,22.2955,22.2955,22.0383,22.0694,720500.0
2010-05-11 15:10:00,28.31,28.47,28.25,28.29,676600.0,22.0694,22.1942,22.0227,22.0538,676600.0
2010-05-11 15:20:00,28.28,28.49,28.27,28.38,729600.0,22.046,22.2098,22.0383,22.124,729600.0
2010-05-11 15:30:00,28.38,28.5,28.31,28.5,793800.0,22.124,22.2176,22.0694,22.2176,793800.0
2010-05-11 15:40:00,28.49,28.5,28.34,28.4,981200.0,22.2098,22.2176,22.0928,22.1396,981200.0
2010-05-11 15:50:00,28.4,28.42,28.29,28.34,1339100.0,22.1396,22.1552,22.0538,22.0928,1339100.0
2010-05-12 09:30:00,28.64,29.37,28.49,29.26,1660400.0,22.3267,22.8958,22.2098,22.81,1660400.0
2010-05-12 09:40:00,29.26,29.36,28.99,29.17,573800.0,22.81,22.888,22.5995,22.7399,573800.0
2010-05-12 09:50:00,29.17,29.41,29.08,29.38,830000.0,22.7399,22.927,22.6697,22.9036,830000.0
2010-05-12 10:00:00,29.37,29.47,29.24,29.24,815700.0,22.8958,22.9737,22.7944,22.7944,815700.0
2010-05-12 10:10:00,29.24,29.41,29.11,29.12,552900.0,22.7944,22.927,22.6931,22.7009,552900.0
2010-05-12 10:20:00,29.11,29.34,28.99,29.33,1691600.0,22.6931,22.8724,22.5995,22.8646,1691600.0
2010-05-12 10:30:00,29.34,29.5,28.98,29.04,1326600.0,22.8724,22.9971,22.5917,22.6385,1326600.0
2010-05-12 10:40:00,29.03,29.29,28.93,29.19,666000.0,22.6307,22.8334,22.5528,22.7555,666000.0
2010-05-12 10:50:00,29.19,29.28,29.14,29.14,379400.0,22.7555,22.8256,22.7165,22.7165,379400.0
2010-05-12 11:00:00,29.14,29.42,29.1,29.22,506200.0,22.7165,22.9348,22.6853,22.7788,506200.0
2010-05-12 11:10:00,29.21,29.22,28.95,28.96,592100.0,22.771,22.7788,22.5684,22.5762,592100.0
2010-05-12 11:20:00,28.95,28.97,28.64,28.69,643100.0,22.5684,22.5839,22.3267,22.3657,643100.0
2010-05-12 11:30:00,28.68,28.87,28.68,28.83,489300.0,22.3579,22.506,22.3579,22.4748,489300.0
2010-05-12 11:40:00,28.83,28.85,28.6,28.61,375600.0,22.4748,22.4904,22.2955,22.3033,375600.0
2010-05-12 11:50:00,28.61,28.92,28.53,28.88,391400.0,22.3033,22.545,22.2409,22.5138,391400.0
2010-05-12 12:00:00,28.88,28.91,28.75,28.77,252100.0,22.5138,22.5372,22.4124,22.428,252100.0
2010-05-12 12:10:00,28.77,29.0,28.76,28.85,209500.0,22.428,22.6073,22.4202,22.4904,209500.0
2010-05-12 12:20:00,28.84,28.87,28.72,28.87,174200.0,22.4826,22.506,22.3891,22.506,174200.0
2010-05-12 12:30:00,28.88,28.93,28.8,28.9,188900.0,22.5138,22.5528,22.4514,22.5294,188900.0
2010-05-12 12:40:00,28.89,28.97,28.86,28.93,204900.0,22.5216,22.5839,22.4982,22.5528,204900.0
2010-05-12 12:50:00,28.92,28.99,28.87,28.95,143700.0,22.545,22.5995,22.506,22.5684,143700.0
2010-05-12 13:00:00,28.95,29.08,28.93,29.02,308300.0,22.5684,22.6697,22.5528,22.6229,308300.0
2010-05-12 13:10:00,29.01,29.07,28.94,28.95,141500.0,22.6151,22.6619,22.5606,22.5684,141500.0
2010-05-12 13:20:00,28.95,28.97,28.8,28.85,143800.0,22.5684,22.5839,22.4514,22.4904,143800.0
2010-05-12 13:30:00,28.85,28.96,28.85,28.87,334900.0,22.4904,22.5762,22.4904,22.506,334900.0
2010-05-12 13:40:00,28.86,28.9,28.76,28.85,212200.0,22.4982,22.5294,22.4202,22.4904,212200.0
2010-05-12 13:50:00,28.85,28.86,28.78,28.8,154200.0,22.4904,22.4982,22.4358,22.4514,154200.0
2010-05-12 14:00:00,28.79,28.93,28.79,28.93,202600.0,22.4436,22.5528,22.4436,22.5528,202600.0
2010-05-12 14:10:00,28.93,29.03,28.89,29.0,254600.0,22.5528,22.6307,22.5216,22.6073,254600.0
2010-05-12 14:20:00,28.99,29.1,28.97,29.09,247300.0,22.5995,22.6853,22.5839,22.6775,247300.0
2010-05-12 14:30:00,29.08,29.13,29.02,29.09,556500.0,22.6697,22.7087,22.6229,22.6775,556500.0
2010-05-12 14:40:00,29.09,29.19,29.07,29.16,445400.0,22.6775,22.7555,22.6619,22.7321,445400.0
2010-05-12 14:50:00,29.16,29.26,29.16,29.25,375500.0,22.7321,22.81,22.7321,22.8022,375500.0
2010-05-12 15:00:00,29.25,29.35,29.19,29.26,611600.0,22.8022,22.8802,22.7555,22.81,611600.0
2010-05-12 15:10:00,29.25,29.26,29.09,29.11,440400.0,22.8022,22.81,22.6775,22.6931,440400.0
2010-05-12 15:20:00,29.11,29.22,29.08,29.14,348900.0,22.6931,22.7788,22.6697,22.7165,348900.0
2010-05-12 15:30:00,29.14,29.2,29.03,29.07,574900.0,22.7165,22.7632,22.6307,22.6619,574900.0
2010-05-12 15:40:00,29.08,29.16,29.03,29.13,905600.0,22.6697,22.7321,22.6307,22.7087,905600.0
2010-05-12 15:50:00,29.12,29.16,29.06,29.11,1011200.0,22.7009,22.7321,22.6541,22.6931,1011200.0
2010-05-13 09:30:00,29.86,29.87,29.1,29.47,1430800.0,23.2778,23.2856,22.6853,22.9737,1430800.0
2010-05-13 09:40:00,29.46,29.66,29.39,29.55,1271300.0,22.9659,23.1218,22.9114,23.0361,1271300.0
2010-05-13 09:50:00,29.56,29.61,29.38,29.4,751700.0,23.0439,23.0829,22.9036,22.9192,751700.0
2010-05-13 10:00:00,29.39,29.59,29.22,29.36,690900.0,22.9114,23.0673,22.7788,22.888,690900.0
2010-05-13 10:10:00,29.36,29.49,29.27,29.41,418800.0,22.888,22.9893,22.8178,22.927,418800.0
2010-05-13 10:20:00,29.42,29.52,29.26,29.35,433200.0,22.9348,23.0127,22.81,22.8802,433200.0
2010-05-13 10:30:00,29.35,29.73,29.32,29.58,1095300.0,22.8802,23.1764,22.8568,23.0595,1095300.0
2010-05-13 10:40:00,29.59,29.63,29.53,29.58,439500.0,23.0673,23.0985,23.0205,23.0595,439500.0
2010-05-13 10:50:00,29.58,29.6,29.37,29.39,451200.0,23.0595,23.0751,22.8958,22.9114,451200.0
2010-05-13 11:00:00,29.4,29.43,29.31,29.36,480100.0,22.9192,22.9425,22.849,22.888,480100.0
2010-05-13 11:10:00,29.35,29.45,29.32,29.35,310300.0,22.8802,22.9581,22.8568,22.8802,310300.0
2010-05-13 11:20:00,29.35,29.48,29.33,29.46,297100.0,22.8802,22.9815,22.8646,22.9659,297100.0
2010-05-13 11:30:00,29.45,29.49,29.33,29.38,455000.0,22.9581,22.9893,22.8646,22.9036,455000.0
2010-05-13 11:40:00,29.37,29.4,29.26,29.31,385900.0,22.8958,22.9192,22.81,22.849,385900.0
2010-05-13 11:50:00,29.31,29.33,29.2,29.25,350600.0,22.849,22.8646,22.7632,22.8022,350600.0
2010-05-13 12:00:00,29.24,29.3,29.21,29.25,217000.0,22.7944,22.8412,22.771,22.8022,217000.0
2010-05-13 12:10:00,29.25,29.33,29.24,29.32,359600.0,22.8022,22.8646,22.7944,22.8568,359600.0
2010-05-13 12:20:00,29.32,29.4,29.3,29.38,327400.0,22.8568,22.9192,22.8412,22.9036,327400.0
2010-05-13 12:30:00,29.38,29.5,29.37,29.46,355100.0,22.9036,22.9971,22.8958,22.9659,355100.0
2010-05-13 12:40:00,29.46,29.54,29.4,29.4,402800.0,22.9659,23.0283,22.9192,22.9192,402800.0
2010-05-13 12:50:00,29.39,29.46,29.36,29.41,393900.0,22.9114,22.9659,22.888,22.927,393900.0
2010-05-13 13:00:00,29.42,29.43,29.35,29.37,205800.0,22.9348,22.9425,22.8802,22.8958,205800.0
2010-05-13 13:10:00,29.36,29.61,29.35,29.58,275200.0,22.888,23.0829,22.8802,23.0595,275200.0
2010-05-13 13:20:00,29.58,29.61,29.42,29.44,324600.0,23.0595,23.0829,22.9348,22.9503,324600.0
2010-05-13 13:30:00,29.44,29.6,29.39,29.52,289900.0,22.9503,23.0751,22.9114,23.0127,289900.0
2010-05-13 13:40:00,29.52,29.57,29.48,29.56,206000.0,23.0127,23.0517,22.9815,23.0439,206000.0
2010-05-13 13:50:00,29.56,29.58,29.5,29.55,218300.0,23.0439,23.0595,22.9971,23.0361,218300.0
2010-05-13 14:00:00,29.55,29.73,29.3,29.68,381300.0,23.0361,23.1764,22.8412,23.1374,381300.0
2010-05-13 14:10:00,29.68,29.71,29.6,29.65,190300.0,23.1374,23.1608,23.0751,23.1141,190300.0
2010-05-13 14:20:00,29.65,29.67,29.52,29.57,153700.0,23.1141,23.1296,23.0127,23.0517,153700.0
2010-05-13 14:30:00,29.57,29.67,29.49,29.57,489100.0,23.0517,23.1296,22.9893,23.0517,489100.0
2010-05-13 14:40:00,29.56,29.58,29.31,29.34,397700.0,23.0439,23.0595,22.849,22.8724,397700.0
2010-05-13 14:50:00,29.34,29.38,29.26,29.3,409500.0,22.8724,22.9036,22.81,22.8412,409500.0
2010-05-13 15:00:00,29.31,29.33,29.26,29.31,633300.0,22.849,22.8646,22.81,22.849,633300.0
2010-05-13 15:10:00,29.31,29.32,29.1,29.14,553100.0,22.849,22.8568,22.6853,22.7165,553100.0
2010-05-13 15:20:00,29.13,29.21,29.12,29.21,524400.0,22.7087,22.771,22.7009,22.771,524400.0
2010-05-13 15:30:00,29.2,29.21,28.95,28.98,701800.0,22.7632,22.771,22.5684,22.5917,701800.0
2010-05-13 15:40:00,28.99,29.09,28.93,29.04,846800.0,22.5995,22.6775,22.5528,22.6385,846800.0
2010-05-13 15:50:00,29.05,29.19,29.01,29.01,1439800.0,22.6463,22.7555,22.6151,22.6151,1439800.0
2010-05-14 09:30:00,29.28,29.33,28.6,28.66,1045700.0,22.8256,22.8646,22.2955,22.3423,1045700.0
2010-05-14 09:40:00,28.66,28.67,28.23,28.53,855900.0,22.3423,22.3501,22.0071,22.2409,855900.0
2010-05-14 09:50:00,28.52,28.75,28.5,28.6,573000.0,22.2331,22.4124,22.2176,22.2955,573000.0
2010-05-14 10:00:00,28.59,28.64,28.24,28.42,707600.0,22.2877,22.3267,22.0149,22.1552,707600.0
2010-05-14 10:10:00,28.41,28.63,28.37,28.37,316300.0,22.1474,22.3189,22.1162,22.1162,316300.0
2010-05-14 10:20:00,28.37,28.68,28.35,28.58,406200.0,22.1162,22.3579,22.1006,22.2799,406200.0
2010-05-14 10:30:00,28.58,28.63,28.3,28.37,426800.0,22.2799,22.3189,22.0616,22.1162,426800.0
2010-05-14 10:40:00,28.37,28.47,28.29,28.47,477600.0,22.1162,22.1942,22.0538,22.1942,477600.0
2010-05-14 10:50:00,28.46,28.47,28.31,28.34,300800.0,22.1864,22.1942,22.0694,22.0928,300800.0
2010-05-14 11:00:00,28.34,28.36,28.1,28.16,512600.0,22.0928,22.1084,21.9057,21.9525,512600.0
2010-05-14 11:10:00,28.15,28.3,27.96,28.0,525500.0,21.9447,22.0616,21.7966,21.8278,525500.0
2010-05-14 11:20:00,28.0,28.24,27.86,28.19,919600.0,21.8278,22.0149,21.7186,21.9759,919600.0
2010-05-14 11:30:00,28.19,28.27,28.06,28.07,477700.0,21.9759,22.0383,21.8745,21.8823,477700.0
2010-05-14 11:40:00,28.06,28.22,27.99,28.1,300200.0,21.8745,21.9993,21.82,21.9057,300200.0
2010-05-14 11:50:00,28.1,28.23,28.02,28.2,333300.0,21.9057,22.0071,21.8434,21.9837,333300.0
2010-05-14 12:00:00,28.21,28.25,27.87,28.01,453300.0,21.9915,22.0227,21.7264,21.8356,453300.0
2010-05-14 12:10:00,28.0,28.11,27.93,28.02,247600.0,21.8278,21.9135,21.7732,21.8434,247600.0
2010-05-14 12:20:00,28.03,28.13,27.95,28.06,368400.0,21.8512,21.9291,21.7888,21.8745,368400.0
2010-05-14 12:30:00,28.06,28.23,28.06,28.23,390300.0,21.8745,22.0071,21.8745,22.0071,390300.0
2010-05-14 12:40:00,28.23,28.35,28.15,28.2,296100.0,22.0071,22.1006,21.9447,21.9837,296100.0
2010-05-14 12:50:00,28.21,28.34,28.2,28.3,140800.0,21.9915,22.0928,21.9837,22.0616,140800.0
2010-05-14 13:00:00,28.3,28.37,28.15,28.21,183400.0,22.0616,22.1162,21.9447,21.9915,183400.0
2010-05-14 13:10:00,28.21,28.27,27.99,28.0,496700.0,21.9915,22.0383,21.82,21.8278,496700.0
2010-05-14 13:20:00,28.0,28.18,27.99,28.02,304000.0,21.8278,21.9681,21.82,21.8434,304000.0
2010-05-14 13:30:00,28.02,28.06,27.94,27.95,314600.0,21.8434,21.8745,21.781,21.7888,314600.0
2010-05-14 13:40:00,27.94,28.05,27.91,27.98,516000.0,21.781,21.8667,21.7576,21.8122,516000.0
2010-05-14 13:50:00,27.99,28.05,27.91,27.98,260700.0,21.82,21.8667,21.7576,21.8122,260700.0
2010-05-14 14:00:00,27.99,28.03,27.94,27.96,180200.0,21.82,21.8512,21.781,21.7966,180200.0
2010-05-14 14:10:00,27.97,27.97,27.8,27.89,420300.0,21.8044,21.8044,21.6719,21.742,420300.0
2010-05-14 14:20:00,27.9,27.97,27.86,27.97,317100.0,21.7498,21.8044,21.7186,21.8044,317100.0
2010-05-14 14:30:00,27.97,28.06,27.9,28.03,281200.0,21.8044,21.8745,21.7498,21.8512,281200.0
2010-05-14 14:40:00,28.03,28.04,27.95,27.98,248300.0,21.8512,21.859,21.7888,21.8122,248300.0
2010-05-14 14:50:00,27.98,28.05,27.88,27.9,344000.0,21.8122,21.8667,21.7342,21.7498,344000.0
2010-05-14 15:00:00,27.9,27.98,27.87,27.93,452300.0,21.7498,21.8122,21.7264,21.7732,452300.0
2010-05-14 15:10:00,27.93,27.98,27.84,27.84,561400.0,21.7732,21.8122,21.703,21.703,561400.0
2010-05-14 15:20:00,27.84,27.89,27.76,27.81,521300.0,21.703,21.742,21.6407,21.6797,521300.0
2010-05-14 15:30:00,27.81,27.94,27.79,27.82,605100.0,21.6797,21.781,21.6641,21.6874,605100.0
2010-05-14 15:40:00,27.82,27.98,27.8,27.95,1167400.0,21.6874,21.8122,21.6719,21.7888,1167400.0
2010-05-14 15:50:00,27.94,28.16,27.94,28.09,1470400.0,21.781,21.9525,21.781,21.8979,1470400.0
2010-05-17 09:30:00,28.45,28.66,28.23,28.26,662100.0,22.1786,22.3423,22.0071,22.0305,662100.0
2010-05-17 09:40:00,28.26,28.37,28.05,28.18,479000.0,22.0305,22.1162,21.8667,21.9681,479000.0
2010-05-17 09:50:00,28.19,28.28,27.95,28.0,340400.0,21.9759,22.046,21.7888,21.8278,340400.0
2010-05-17 10:00:00,28.0,28.08,27.87,27.89,397800.0,21.8278,21.8901,21.7264,21.742,397800.0
2010-05-17 10:10:00,27.9,28.04,27.85,27.95,350700.0,21.7498,21.859,21.7108,21.7888,350700.0
2010-05-17 10:20:00,27.95,27.99,27.71,27.73,489700.0,21.7888,21.82,21.6017,21.6173,489700.0
2010-05-17 10:30:00,27.73,27.75,27.53,27.64,540700.0,21.6173,21.6329,21.4614,21.5471,540700.0
2010-05-17 10:40:00,27.64,27.73,27.58,27.68,489600.0,21.5471,21.6173,21.5004,21.5783,489600.0
2010-05-17 10:50:00,27.67,27.75,27.59,27.62,409700.0,21.5705,21.6329,21.5082,21.5315,409700.0
2010-05-17 11:00:00,27.62,27.66,27.43,27.52,418900.0,21.5315,21.5627,21.3834,21.4536,418900.0
2010-05-17 11:10:00,27.52,27.53,27.22,27.23,657800.0,21.4536,21.4614,21.2197,21.2275,657800.0
2010-05-17 11:20:00,27.23,27.44,27.21,27.42,542800.0,21.2275,21.3912,21.2119,21.3756,542800.0
2010-05-17 11:30:00,27.43,27.57,27.4,27.49,269800.0,21.3834,21.4926,21.36,21.4302,269800.0
2010-05-17 11:40:00,27.49,27.57,27.33,27.4,289600.0,21.4302,21.4926,21.3055,21.36,289600.0
2010-05-17 11:50:00,27.4,27.55,27.24,27.26,402800.0,21.36,21.477,21.2353,21.2509,402800.0
2010-05-17 12:00:00,27.27,27.45,27.01,27.03,927600.0,21.2587,21.399,21.056,21.0716,927600.0
2010-05-17 12:10:00,27.03,27.25,27.02,27.23,514100.0,21.0716,21.2431,21.0638,21.2275,514100.0
2010-05-17 12:20:00,27.24,27.28,27.14,27.14,340800.0,21.2353,21.2665,21.1573,21.1573,340800.0
2010-05-17 12:30:00,27.15,27.28,27.14,27.22,177700.0,21.1651,21.2665,21.1573,21.2197,177700.0
2010-05-17 12:40:00,27.23,27.33,27.11,27.3,284900.0,21.2275,21.3055,21.134,21.2821,284900.0
2010-05-17 12:50:00,27.3,27.35,27.19,27.19,404400.0,21.2821,21.3211,21.1963,21.1963,404400.0
2010-05-17 13:00:00,27.2,27.25,27.15,27.23,172700.0,21.2041,21.2431,21.1651,21.2275,172700.0
2010-05-17 13:10:00,27.24,27.36,27.16,27.36,190900.0,21.2353,21.3289,21.1729,21.3289,190900.0
2010-05-17 13:20:00,27.34,27.45,27.31,27.43,208300.0,21.3133,21.399,21.2899,21.3834,208300.0
2010-05-17 13:30:00,27.43,27.58,27.38,27.55,425800.0,21.3834,21.5004,21.3444,21.477,425800.0
2010-05-17 13:40:00,27.55,27.56,27.35,27.4,254100.0,21.477,21.4848,21.3211,21.36,254100.0
2010-05-17 13:50:00,27.4,27.46,27.33,27.42,225700.0,21.36,21.4068,21.3055,21.3756,225700.0
2010-05-17 14:00:00,27.43,27.65,27.42,27.6,638700.0,21.3834,21.5549,21.3756,21.5159,638700.0
2010-05-17 14:10:00,27.59,27.7,27.53,27.64,403500.0,21.5082,21.5939,21.4614,21.5471,403500.0
2010-05-17 14:20:00,27.64,27.65,27.41,27.51,277600.0,21.5471,21.5549,21.3678,21.4458,277600.0
2010-05-17 14:30:00,27.5,27.63,27.5,27.58,287800.0,21.438,21.5393,21.438,21.5004,287800.0
2010-05-17 14:40:00,27.58,27.66,27.58,27.59,337300.0,21.5004,21.5627,21.5004,21.5082,337300.0
2010-05-17 14:50:00,27.59,27.75,27.57,27.74,328700.0,21.5082,21.6329,21.4926,21.6251,328700.0
2010-05-17 15:00:00,27.74,27.84,27.54,27.56,407700.0,21.6251,21.703,21.4692,21.4848,407700.0
2010-05-17 15:10:00,27.56,27.68,27.55,27.64,591700.0,21.4848,21.5783,21.477,21.5471,591700.0
2010-05-17 15:20:00,27.63,27.69,27.51,27.57,596000.0,21.5393,21.5861,21.4458,21.4926,596000.0
2010-05-17 15:30:00,27.56,27.87,27.53,27.85,727000.0,21.4848,21.7264,21.4614,21.7108,727000.0
2010-05-17 15:40:00,27.85,27.99,27.74,27.85,1051800.0,21.7108,21.82,21.6251,21.7108,1051800.0
2010-05-17 15:50:00,27.84,27.9,27.8,27.86,894000.0,21.703,21.7498,21.6719,21.7186,894000.0
2010-05-18 09:30:00,28.25,28.67,28.23,28.58,727200.0,22.0227,22.3501,22.0071,22.2799,727200.0
2010-05-18 09:40:00,28.57,28.72,28.45,28.69,632100.0,22.2721,22.3891,22.1786,22.3657,632100.0
2010-05-18 09:50:00,28.69,28.84,28.61,28.65,912600.0,22.3657,22.4826,22.3033,22.3345,912600.0
2010-05-18 10:00:00,28.65,28.66,28.38,28.45,609600.0,22.3345,22.3423,22.124,22.1786,609600.0
2010-05-18 10:10:00,28.45,28.45,28.3,28.44,388100.0,22.1786,22.1786,22.0616,22.1708,388100.0
2010-05-18 10:20:00,28.44,28.54,28.32,28.46,475900.0,22.1708,22.2487,22.0772,22.1864,475900.0
2010-05-18 10:30:00,28.45,28.5,28.23,28.26,467400.0,22.1786,22.2176,22.0071,22.0305,467400.0
2010-05-18 10:40:00,28.26,28.32,28.02,28.06,657000.0,22.0305,22.0772,21.8434,21.8745,657000.0
2010-05-18 10:50:00,28.06,28.21,28.03,28.2,519800.0,21.8745,21.9915,21.8512,21.9837,519800.0
2010-05-18 11:00:00,28.2,28.24,28.11,28.2,253700.0,21.9837,22.0149,21.9135,21.9837,253700.0
2010-05-18 11:10:00,28.19,28.27,28.13,28.21,243700.0,21.9759,22.0383,21.9291,21.9915,243700.0
2010-05-18 11:20:00,28.21,28.25,28.1,28.18,227300.0,21.9915,22.0227,21.9057,21.9681,227300.0
2010-05-18 11:30:00,28.18,28.26,28.07,28.08,174600.0,21.9681,22.0305,21.8823,21.8901,174600.0
2010-05-18 11:40:00,28.08,28.14,27.94,28.08,408600.0,21.8901,21.9369,21.781,21.8901,408600.0
2010-05-18 11:50:00,28.07,28.24,28.01,28.17,385700.0,21.8823,22.0149,21.8356,21.9603,385700.0
2010-05-18 12:00:00,28.17,28.23,27.95,28.0,529900.0,21.9603,22.0071,21.7888,21.8278,529900.0
2010-05-18 12:10:00,28.0,28.11,27.96,27.98,242300.0,21.8278,21.9135,21.7966,21.8122,242300.0
2010-05-18 12:20:00,27.98,28.03,27.87,28.0,217300.0,21.8122,21.8512,21.7264,21.8278,217300.0
2010-05-18 12:30:00,27.99,28.05,27.97,27.97,169400.0,21.82,21.8667,21.8044,21.8044,169400.0
2010-05-18 12:40:00,27.97,28.27,27.97,28.15,386400.0,21.8044,22.0383,21.8044,21.9447,386400.0
2010-05-18 12:50:00,28.15,28.18,27.96,27.98,199900.0,21.9447,21.9681,21.7966,21.8122,199900.0
2010-05-18 13:00:00,27.98,28.0,27.76,27.83,461800.0,21.8122,21.8278,21.6407,21.6952,461800.0
2010-05-18 13:10:00,27.82,27.97,27.78,27.87,538700.0,21.6874,21.8044,21.6563,21.7264,538700.0
2010-05-18 13:20:00,27.87,28.0,27.86,27.87,393600.0,21.7264,21.8278,21.7186,21.7264,393600.0
2010-05-18 13:30:00,27.88,28.06,27.74,27.75,365100.0,21.7342,21.8745,21.6251,21.6329,365100.0
2010-05-18 13:40:00,27.75,27.82,27.64,27.74,409200.0,21.6329,21.6874,21.5471,21.6251,409200.0
2010-05-18 13:50:00,27.74,27.76,27.59,27.62,304000.0,21.6251,21.6407,21.5082,21.5315,304000.0
2010-05-18 14:00:00,27.63,27.78,27.56,27.75,317900.0,21.5393,21.6563,21.4848,21.6329,317900.0
2010-05-18 14:10:00,27.74,27.83,27.69,27.73,158700.0,21.6251,21.6952,21.5861,21.6173,158700.0
2010-05-18 14:20:00,27.73,27.73,27.57,27.64,310900.0,21.6173,21.6173,21.4926,21.5471,310900.0
2010-05-18 14:30:00,27.65,27.65,27.37,27.44,484800.0,21.5549,21.5549,21.3366,21.3912,484800.0
2010-05-18 14:40:00,27.44,27.65,27.36,27.52,340900.0,21.3912,21.5549,21.3289,21.4536,340900.0
2010-05-18 14:50:00,27.54,27.58,27.47,27.52,432900.0,21.4692,21.5004,21.4146,21.4536,432900.0
2010-05-18 15:00:00,27.5,27.54,27.36,27.5,614800.0,21.438,21.4692,21.3289,21.438,614800.0
2010-05-18 15:10:00,27.5,27.71,27.49,27.62,419800.0,21.438,21.6017,21.4302,21.5315,419800.0
2010-05-18 15:20:00,27.61,27.65,27.48,27.51,350700.0,21.5237,21.5549,21.4224,21.4458,350700.0
2010-05-18 15:30:00,27.5,27.56,27.42,27.53,526300.0,21.438,21.4848,21.3756,21.4614,526300.0
2010-05-18 15:40:00,27.52,27.67,27.49,27.6,1037500.0,21.4536,21.5705,21.4302,21.5159,1037500.0
2010-05-18 15:50:00,27.6,27.71,27.56,27.63,1241600.0,21.5159,21.6017,21.4848,21.5393,1241600.0
2010-05-19 09:30:00,27.47,27.5,27.18,27.35,764700.0,21.4146,21.438,21.1885,21.3211,764700.0
2010-05-19 09:40:00,27.36,27.87,27.36,27.77,703000.0,21.3289,21.7264,21.3289,21.6485,703000.0
2010-05-19 09:50:00,27.77,27.87,27.53,27.62,399300.0,21.6485,21.7264,21.4614,21.5315,399300.0
2010-05-19 10:00:00,27.61,27.65,27.35,27.39,650600.0,21.5237,21.5549,21.3211,21.3522,650600.0
2010-05-19 10:10:00,27.39,27.43,27.09,27.19,612300.0,21.3522,21.3834,21.1184,21.1963,612300.0
2010-05-19 10:20:00,27.19,28.05,26.91,28.05,1021400.0,21.1963,21.8667,20.978,21.8667,1021400.0
2010-05-19 10:30:00,28.02,28.4,27.25,27.35,2546300.0,21.8434,22.1396,21.2431,21.3211,2546300.0
2010-05-19 10:40:00,27.35,27.45,27.1,27.25,714600.0,21.3211,21.399,21.1262,21.2431,714600.0
2010-05-19 10:50:00,27.25,27.43,27.18,27.35,487500.0,21.2431,21.3834,21.1885,21.3211,487500.0
2010-05-19 11:00:00,27.35,27.42,27.23,27.23,327400.0,21.3211,21.3756,21.2275,21.2275,327400.0
2010-05-19 11:10:00,27.23,27.23,27.06,27.14,511000.0,21.2275,21.2275,21.095,21.1573,511000.0
2010-05-19 11:20:00,27.15,27.22,26.97,26.97,544700.0,21.1651,21.2197,21.0248,21.0248,544700.0
2010-05-19 11:30:00,26.98,27.13,26.93,26.98,347000.0,21.0326,21.1496,20.9936,21.0326,347000.0
2010-05-19 11:40:00,26.98,27.0,26.76,26.78,454800.0,21.0326,21.0482,20.8611,20.8767,454800.0
2010-05-19 11:50:00,26.78,27.03,26.76,26.94,354500.0,20.8767,21.0716,20.8611,21.0014,354500.0
2010-05-19 12:00:00,26.94,27.1,26.92,27.01,200900.0,21.0014,21.1262,20.9858,21.056,200900.0
2010-05-19 12:10:00,27.0,27.08,26.85,26.9,348600.0,21.0482,21.1106,20.9313,20.9703,348600.0
2010-05-19 12:20:00,26.9,27.18,26.88,27.05,234000.0,20.9703,21.1885,20.9547,21.0872,234000.0
2010-05-19 12:30:00,27.06,27.23,27.05,27.2,334600.0,21.095,21.2275,21.0872,21.2041,334600.0
2010-05-19 12:40:00,27.2,27.22,26.97,26.98,234900.0,21.2041,21.2197,21.0248,21.0326,234900.0
2010-05-19 12:50:00,26.97,27.23,26.9,27.23,539600.0,21.0248,21.2275,20.9703,21.2275,539600.0
2010-05-19 13:00:00,27.22,27.34,27.08,27.2,479000.0,21.2197,21.3133,21.1106,21.2041,479000.0
2010-05-19 13:10:00,27.19,27.23,27.03,27.11,237000.0,21.1963,21.2275,21.0716,21.134,237000.0
2010-05-19 13:20:00,27.11,27.38,27.08,27.18,499500.0,21.134,21.3444,21.1106,21.1885,499500.0
2010-05-19 13:30:00,27.17,27.17,26.97,27.05,289900.0,21.1807,21.1807,21.0248,21.0872,289900.0
2010-05-19 13:40:00,27.05,27.29,27.03,27.29,255000.0,21.0872,21.2743,21.0716,21.2743,255000.0
2010-05-19 13:50:00,27.3,27.31,27.07,27.09,226700.0,21.2821,21.2899,21.1028,21.1184,226700.0
2010-05-19 14:00:00,27.1,27.32,27.04,27.15,329200.0,21.1262,21.2977,21.0794,21.1651,329200.0
2010-05-19 14:10:00,27.16,27.21,27.06,27.07,301800.0,21.1729,21.2119,21.095,21.1028,301800.0
2010-05-19 14:20:00,27.07,27.15,26.98,27.13,440000.0,21.1028,21.1651,21.0326,21.1496,440000.0
2010-05-19 14:30:00,27.13,27.19,27.02,27.08,163900.0,21.1496,21.1963,21.0638,21.1106,163900.0
2010-05-19 14:40:00,27.09,27.35,27.06,27.34,427400.0,21.1184,21.3211,21.095,21.3133,427400.0
2010-05-19 14:50:00,27.33,27.36,27.13,27.2,452000.0,21.3055,21.3289,21.1496,21.2041,452000.0
2010-05-19 15:00:00,27.19,27.26,27.02,27.02,457100.0,21.1963,21.2509,21.0638,21.0638,457100.0
2010-05-19 15:10:00,27.01,27.14,26.98,27.11,404700.0,21.056,21.1573,21.0326,21.134,404700.0
2010-05-19 15:20:00,27.1,27.18,27.02,27.18,334300.0,21.1262,21.1885,21.0638,21.1885,334300.0
2010-05-19 15:30:00,27.18,27.29,27.08,27.26,548600.0,21.1885,21.2743,21.1106,21.2509,548600.0
2010-05-19 15:40:00,27.26,27.29,27.14,27.22,689500.0,21.2509,21.2743,21.1573,21.2197,689500.0
2010-05-19 15:50:00,27.22,27.28,27.12,27.13,1216200.0,21.2197,21.2665,21.1418,21.1496,1216200.0
2010-05-20 09:30:00,26.21,26.41,26.02,26.03,821900.0,20.4324,20.5883,20.2842,20.292,821900.0
2010-05-20 09:40:00,26.02,26.03,25.7,26.03,1011900.0,20.2842,20.292,20.0348,20.292,1011900.0
2010-05-20 09:50:00,26.02,26.03,25.83,25.86,488000.0,20.2842,20.292,20.1361,20.1595,488000.0
2010-05-20 10:00:00,25.86,25.92,25.68,25.71,808400.0,20.1595,20.2063,20.0192,20.0426,808400.0
2010-05-20 10:10:00,25.7,25.75,25.53,25.64,701200.0,20.0348,20.0738,19.9022,19.988,701200.0
2010-05-20 10:20:00,25.65,25.65,25.39,25.48,917200.0,19.9958,19.9958,19.7931,19.8633,917200.0
2010-05-20 10:30:00,25.48,25.9,25.47,25.83,871900.0,19.8633,20.1907,19.8555,20.1361,871900.0
2010-05-20 10:40:00,25.83,26.0,25.77,25.93,918600.0,20.1361,20.2686,20.0893,20.2141,918600.0
2010-05-20 10:50:00,25.93,26.14,25.87,25.92,1337000.0,20.2141,20.3778,20.1673,20.2063,1337000.0
2010-05-20 11:00:00,25.92,26.16,25.89,26.08,686500.0,20.2063,20.3934,20.1829,20.331,686500.0
2010-05-20 11:10:00,26.07,26.19,26.01,26.1,919600.0,20.3232,20.4168,20.2764,20.3466,919600.0
2010-05-20 11:20:00,26.1,26.51,26.07,26.5,1125600.0,20.3466,20.6662,20.3232,20.6584,1125600.0
2010-05-20 11:30:00,26.5,26.53,26.34,26.53,801600.0,20.6584,20.6818,20.5337,20.6818,801600.0
2010-05-20 11:40:00,26.53,26.56,26.28,26.28,853900.0,20.6818,20.7052,20.4869,20.4869,853900.0
2010-05-20 11:50:00,26.28,26.38,26.13,26.18,448300.0,20.4869,20.5649,20.37,20.409,448300.0
2010-05-20 12:00:00,26.18,26.36,26.08,26.34,676700.0,20.409,20.5493,20.331,20.5337,676700.0
2010-05-20 12:10:00,26.35,26.36,26.22,26.27,811600.0,20.5415,20.5493,20.4401,20.4791,811600.0
2010-05-20 12:20:00,26.27,26.35,26.14,26.18,317000.0,20.4791,20.5415,20.3778,20.409,317000.0
2010-05-20 12:30:00,26.18,26.21,26.04,26.19,584900.0,20.409,20.4324,20.2998,20.4168,584900.0
2010-05-20 12:40:00,26.19,26.19,26.03,26.04,443800.0,20.4168,20.4168,20.292,20.2998,443800.0
2010-05-20 12:50:00,26.04,26.06,25.76,25.78,773700.0,20.2998,20.3154,20.0815,20.0971,773700.0
2010-05-20 13:00:00,25.77,26.01,25.77,26.01,405800.0,20.0893,20.2764,20.0893,20.2764,405800.0
2010-05-20 13:10:00,26.01,26.21,25.99,26.17,721800.0,20.2764,20.4324,20.2608,20.4012,721800.0
2010-05-20 13:20:00,26.17,26.48,26.14,26.41,1074900.0,20.4012,20.6428,20.3778,20.5883,1074900.0
2010-05-20 13:30:00,26.41,26.5,26.29,26.32,830500.0,20.5883,20.6584,20.4947,20.5181,830500.0
2010-05-20 13:40:00,26.33,26.48,26.32,26.37,525500.0,20.5259,20.6428,20.5181,20.5571,525500.0
2010-05-20 13:50:00,26.37,26.41,26.24,26.27,758800.0,20.5571,20.5883,20.4557,20.4791,758800.0
2010-05-20 14:00:00,26.27,26.31,26.16,26.16,760100.0,20.4791,20.5103,20.3934,20.3934,760100.0
2010-05-20 14:10:00,26.16,26.47,26.16,26.43,632200.0,20.3934,20.635,20.3934,20.6039,632200.0
2010-05-20 14:20:00,26.44,26.58,26.25,26.49,570800.0,20.6117,20.7208,20.4635,20.6506,570800.0
2010-05-20 14:30:00,26.47,26.64,26.39,26.59,623000.0,20.635,20.7676,20.5727,20.7286,623000.0
2010-05-20 14:40:00,26.59,26.69,26.52,26.64,611700.0,20.7286,20.8065,20.674,20.7676,611700.0
2010-05-20 14:50:00,26.64,26.78,26.45,26.46,631500.0,20.7676,20.8767,20.6194,20.6272,631500.0
2010-05-20 15:00:00,26.47,26.57,26.38,26.5,964900.0,20.635,20.713,20.5649,20.6584,964900.0
2010-05-20 15:10:00,26.48,26.57,26.38,26.55,649200.0,20.6428,20.713,20.5649,20.6974,649200.0
2010-05-20 15:20:00,26.55,26.62,26.41,26.52,749600.0,20.6974,20.752,20.5883,20.674,749600.0
2010-05-20 15:30:00,26.51,26.66,26.48,26.52,1109700.0,20.6662,20.7832,20.6428,20.674,1109700.0
2010-05-20 15:40:00,26.53,26.6,26.36,26.47,2102300.0,20.6818,20.7364,20.5493,20.635,2102300.0
2010-05-20 15:50:00,26.46,26.47,26.2,26.22,2710300.0,20.6272,20.635,20.4246,20.4401,2710300.0
2010-05-21 09:30:00,25.46,26.0,25.22,25.55,3065100.0,19.8477,20.2686,19.6606,19.9178,3065100.0
2010-05-21 09:40:00,25.55,26.1,25.55,26.06,841000.0,19.9178,20.3466,19.9178,20.3154,841000.0
2010-05-21 09:50:00,26.04,26.22,25.88,26.09,698900.0,20.2998,20.4401,20.1751,20.3388,698900.0
2010-05-21 10:00:00,26.08,26.79,26.07,26.53,745900.0,20.331,20.8845,20.3232,20.6818,745900.0
2010-05-21 10:10:00,26.53,26.67,26.34,26.44,852000.0,20.6818,20.791,20.5337,20.6117,852000.0
2010-05-21 10:20:00,26.44,26.44,26.06,26.1,534200.0,20.6117,20.6117,20.3154,20.3466,534200.0
2010-05-21 10:30:00,26.1,26.42,26.05,26.4,519300.0,20.3466,20.5961,20.3076,20.5805,519300.0
2010-05-21 10:40:00,26.41,26.51,26.34,26.42,418800.0,20.5883,20.6662,20.5337,20.5961,418800.0
2010-05-21 10:50:00,26.41,26.52,26.33,26.47,378700.0,20.5883,20.674,20.5259,20.635,378700.0
2010-05-21 11:00:00,26.47,26.7,26.44,26.55,920800.0,20.635,20.8143,20.6117,20.6974,920800.0
2010-05-21 11:10:00,26.56,26.56,26.4,26.55,331900.0,20.7052,20.7052,20.5805,20.6974,331900.0
2010-05-21 11:20:00,26.56,26.75,26.52,26.63,399700.0,20.7052,20.8533,20.674,20.7598,399700.0
2010-05-21 11:30:00,26.63,26.68,26.5,26.68,476200.0,20.7598,20.7987,20.6584,20.7987,476200.0
2010-05-21 11:40:00,26.69,26.8,26.65,26.72,370300.0,20.8065,20.8923,20.7754,20.8299,370300.0
2010-05-21 11:50:00,26.73,26.82,26.59,26.63,354400.0,20.8377,20.9079,20.7286,20.7598,354400.0
2010-05-21 12:00:00,26.63,26.68,26.51,26.64,256700.0,20.7598,20.7987,20.6662,20.7676,256700.0
2010-05-21 12:10:00,26.64,26.68,26.53,26.62,168000.0,20.7676,20.7987,20.6818,20.752,168000.0
2010-05-21 12:20:00,26.62,26.65,26.53,26.58,194900.0,20.752,20.7754,20.6818,20.7208,194900.0
2010-05-21 12:30:00,26.59,26.63,26.47,26.51,265100.0,20.7286,20.7598,20.635,20.6662,265100.0
2010-05-21 12:40:00,26.5,26.59,26.48,26.56,368400.0,20.6584,20.7286,20.6428,20.7052,368400.0
2010-05-21 12:50:00,26.56,26.62,26.51,26.53,306800.0,20.7052,20.752,20.6662,20.6818,306800.0
2010-05-21 13:00:00,26.52,26.56,26.41,26.49,203000.0,20.674,20.7052,20.5883,20.6506,203000.0
2010-05-21 13:10:00,26.48,26.57,26.44,26.46,237400.0,20.6428,20.713,20.6117,20.6272,237400.0
2010-05-21 13:20:00,26.46,26.49,26.33,26.37,212100.0,20.6272,20.6506,20.5259,20.5571,212100.0
2010-05-21 13:30:00,26.39,26.48,26.31,26.44,363100.0,20.5727,20.6428,20.5103,20.6117,363100.0
2010-05-21 13:40:00,26.43,26.63,26.41,26.55,282300.0,20.6039,20.7598,20.5883,20.6974,282300.0
2010-05-21 13:50:00,26.56,26.59,26.48,26.53,354200.0,20.7052,20.7286,20.6428,20.6818,354200.0
2010-05-21 14:00:00,26.54,26.6,26.36,26.4,422700.0,20.6896,20.7364,20.5493,20.5805,422700.0
2010-05-21 14:10:00,26.4,26.42,26.23,26.33,530100.0,20.5805,20.5961,20.4479,20.5259,530100.0
2010-05-21 14:20:00,26.33,26.37,26.21,26.35,353200.0,20.5259,20.5571,20.4324,20.5415,353200.0
2010-05-21 14:30:00,26.36,26.39,26.3,26.32,291000.0,20.5493,20.5727,20.5025,20.5181,291000.0
2010-05-21 14:40:00,26.33,26.35,26.1,26.2,364600.0,20.5259,20.5415,20.3466,20.4246,364600.0
2010-05-21 14:50:00,26.21,26.33,26.14,26.33,448600.0,20.4324,20.5259,20.3778,20.5259,448600.0
2010-05-21 15:00:00,26.31,26.4,26.27,26.31,432400.0,20.5103,20.5805,20.4791,20.5103,432400.0
2010-05-21 15:10:00,26.31,26.32,26.08,26.17,505100.0,20.5103,20.5181,20.331,20.4012,505100.0
2010-05-21 15:20:00,26.16,26.32,26.16,26.24,570300.0,20.3934,20.5181,20.3934,20.4557,570300.0
2010-05-21 15:30:00,26.25,26.3,26.16,26.24,729800.0,20.4635,20.5025,20.3934,20.4557,729800.0
2010-05-21 15:40:00,26.23,26.59,26.21,26.5,1239600.0,20.4479,20.7286,20.4324,20.6584,1239600.0
2010-05-21 15:50:00,26.51,26.75,26.5,26.74,1852700.0,20.6662,20.8533,20.6584,20.8455,1852700.0
2010-05-24 09:30:00,26.66,26.74,26.43,26.48,405700.0,20.7832,20.8455,20.6039,20.6428,405700.0
2010-05-24 09:40:00,26.51,26.53,26.24,26.4,370800.0,20.6662,20.6818,20.4557,20.5805,370800.0
2010-05-24 09:50:00,26.41,26.53,26.28,26.37,359900.0,20.5883,20.6818,20.4869,20.5571,359900.0
2010-05-24 10:00:00,26.38,26.49,26.17,26.4,420100.0,20.5649,20.6506,20.4012,20.5805,420100.0
2010-05-24 10:10:00,26.39,26.57,26.35,26.49,293500.0,20.5727,20.713,20.5415,20.6506,293500.0
2010-05-24 10:20:00,26.49,26.49,26.28,26.37,271000.0,20.6506,20.6506,20.4869,20.5571,271000.0
2010-05-24 10:30:00,26.37,26.48,26.31,26.45,353300.0,20.5571,20.6428,20.5103,20.6194,353300.0
2010-05-24 10:40:00,26.45,26.57,26.24,26.24,624100.0,20.6194,20.713,20.4557,20.4557,624100.0
2010-05-24 10:50:00,26.24,26.32,26.11,26.3,573500.0,20.4557,20.5181,20.3544,20.5025,573500.0
2010-05-24 11:00:00,26.3,26.39,26.24,26.36,280100.0,20.5025,20.5727,20.4557,20.5493,280100.0
2010-05-24 11:10:00,26.37,26.4,26.22,26.23,279700.0,20.5571,20.5805,20.4401,20.4479,279700.0
2010-05-24 11:20:00,26.23,26.25,26.05,26.09,295600.0,20.4479,20.4635,20.3076,20.3388,295600.0
2010-05-24 11:30:00,26.09,26.17,26.06,26.12,258500.0,20.3388,20.4012,20.3154,20.3622,258500.0
2010-05-24 11:40:00,26.12,26.21,26.06,26.18,209800.0,20.3622,20.4324,20.3154,20.409,209800.0
2010-05-24 11:50:00,26.18,26.18,26.02,26.11,240500.0,20.409,20.409,20.2842,20.3544,240500.0
2010-05-24 12:00:00,26.11,26.26,26.08,26.17,208700.0,20.3544,20.4713,20.331,20.4012,208700.0
2010-05-24 12:10:00,26.18,26.24,26.09,26.12,219200.0,20.409,20.4557,20.3388,20.3622,219200.0
2010-05-24 12:20:00,26.12,26.13,26.05,26.11,189800.0,20.3622,20.37,20.3076,20.3544,189800.0
2010-05-24 12:30:00,26.12,26.18,26.01,26.01,260400.0,20.3622,20.409,20.2764,20.2764,260400.0
2010-05-24 12:40:00,26.02,26.06,26.0,26.06,201800.0,20.2842,20.3154,20.2686,20.3154,201800.0
2010-05-24 12:50:00,26.06,26.14,26.04,26.1,149400.0,20.3154,20.3778,20.2998,20.3466,149400.0
2010-05-24 13:00:00,26.1,26.14,26.02,26.06,114100.0,20.3466,20.3778,20.2842,20.3154,114100.0
2010-05-24 13:10:00,26.06,26.11,26.0,26.04,195800.0,20.3154,20.3544,20.2686,20.2998,195800.0
2010-05-24 13:20:00,26.04,26.11,26.01,26.07,264600.0,20.2998,20.3544,20.2764,20.3232,264600.0
2010-05-24 13:30:00,26.07,26.1,25.97,25.97,293200.0,20.3232,20.3466,20.2453,20.2453,293200.0
2010-05-24 13:40:00,25.97,26.02,25.88,25.92,461100.0,20.2453,20.2842,20.1751,20.2063,461100.0
2010-05-24 13:50:00,25.93,25.97,25.88,25.94,448000.0,20.2141,20.2453,20.1751,20.2219,448000.0
2010-05-24 14:00:00,25.95,25.95,25.82,25.89,474900.0,20.2297,20.2297,20.1283,20.1829,474900.0
2010-05-24 14:10:00,25.9,25.93,25.84,25.88,180100.0,20.1907,20.2141,20.1439,20.1751,180100.0
2010-05-24 14:20:00,25.89,25.9,25.8,25.85,262600.0,20.1829,20.1907,20.1127,20.1517,262600.0
2010-05-24 14:30:00,25.85,25.9,25.76,25.8,318000.0,20.1517,20.1907,20.0815,20.1127,318000.0
2010-05-24 14:40:00,25.79,25.85,25.72,25.73,268700.0,20.1049,20.1517,20.0504,20.0582,268700.0
2010-05-24 14:50:00,25.73,25.8,25.68,25.74,305900.0,20.0582,20.1127,20.0192,20.066,305900.0
2010-05-24 15:00:00,25.74,25.83,25.69,25.69,534600.0,20.066,20.1361,20.027,20.027,534600.0
2010-05-24 15:10:00,25.69,25.78,25.68,25.71,399700.0,20.027,20.0971,20.0192,20.0426,399700.0
2010-05-24 15:20:00,25.72,25.78,25.63,25.63,453000.0,20.0504,20.0971,19.9802,19.9802,453000.0
2010-05-24 15:30:00,25.63,25.84,25.63,25.79,705700.0,19.9802,20.1439,19.9802,20.1049,705700.0
2010-05-24 15:40:00,25.79,25.84,25.63,25.65,875400.0,20.1049,20.1439,19.9802,19.9958,875400.0
2010-05-24 15:50:00,25.64,25.66,25.57,25.63,2238600.0,19.988,20.0036,19.9334,19.9802,2238600.0
2010-05-25 09:30:00,24.74,25.16,24.62,24.88,1384500.0,19.2864,19.6138,19.1928,19.3955,1384500.0
2010-05-25 09:40:00,24.88,25.04,24.68,25.03,1005700.0,19.3955,19.5203,19.2396,19.5125,1005700.0
2010-05-25 09:50:00,25.02,25.05,24.79,24.86,705300.0,19.5047,19.5281,19.3254,19.3799,705300.0
2010-05-25 10:00:00,24.86,25.07,24.75,24.77,694100.0,19.3799,19.5437,19.2942,19.3098,694100.0
2010-05-25 10:10:00,24.77,24.9,24.65,24.8,1279800.0,19.3098,19.4111,19.2162,19.3332,1279800.0
2010-05-25 10:20:00,24.81,24.85,24.5,24.53,795400.0,19.341,19.3721,19.0993,19.1227,795400.0
2010-05-25 10:30:00,24.53,24.8,24.46,24.48,1953200.0,19.1227,19.3332,19.0681,19.0837,1953200.0
2010-05-25 10:40:00,24.48,24.54,24.34,24.49,785700.0,19.0837,19.1305,18.9746,19.0915,785700.0
2010-05-25 10:50:00,24.49,24.55,24.33,24.54,508300.0,19.0915,19.1383,18.9668,19.1305,508300.0
2010-05-25 11:00:00,24.55,24.92,24.54,24.82,674800.0,19.1383,19.4267,19.1305,19.3488,674800.0
2010-05-25 11:10:00,24.82,25.01,24.81,24.86,715800.0,19.3488,19.4969,19.341,19.3799,715800.0
2010-05-25 11:20:00,24.86,25.13,24.8,25.07,655300.0,19.3799,19.5904,19.3332,19.5437,655300.0
2010-05-25 11:30:00,25.06,25.08,24.88,24.95,445200.0,19.5359,19.5514,19.3955,19.4501,445200.0
2010-05-25 11:40:00,24.96,24.98,24.87,24.94,286900.0,19.4579,19.4735,19.3877,19.4423,286900.0
2010-05-25 11:50:00,24.95,25.23,24.94,25.2,520500.0,19.4501,19.6684,19.4423,19.645,520500.0
2010-05-25 12:00:00,25.19,25.32,25.07,25.07,623300.0,19.6372,19.7385,19.5437,19.5437,623300.0
2010-05-25 12:10:00,25.07,25.26,25.06,25.14,476200.0,19.5437,19.6918,19.5359,19.5982,476200.0
2010-05-25 12:20:00,25.15,25.18,25.04,25.05,364600.0,19.606,19.6294,19.5203,19.5281,364600.0
2010-05-25 12:30:00,25.06,25.13,25.01,25.08,265500.0,19.5359,19.5904,19.4969,19.5514,265500.0
2010-05-25 12:40:00,25.07,25.07,24.92,24.99,292000.0,19.5437,19.5437,19.4267,19.4813,292000.0
2010-05-25 12:50:00,24.99,25.1,24.98,25.01,270500.0,19.4813,19.567,19.4735,19.4969,270500.0
2010-05-25 13:00:00,25.01,25.06,24.86,24.9,321400.0,19.4969,19.5359,19.3799,19.4111,321400.0
2010-05-25 13:10:00,24.9,24.92,24.75,24.79,427100.0,19.4111,19.4267,19.2942,19.3254,427100.0
2010-05-25 13:20:00,24.8,24.96,24.78,24.92,287400.0,19.3332,19.4579,19.3176,19.4267,287400.0
2010-05-25 13:30:00,24.93,24.95,24.77,24.8,203900.0,19.4345,19.4501,19.3098,19.3332,203900.0
2010-05-25 13:40:00,24.8,24.81,24.68,24.73,298400.0,19.3332,19.341,19.2396,19.2786,298400.0
2010-05-25 13:50:00,24.74,24.78,24.67,24.73,403200.0,19.2864,19.3176,19.2318,19.2786,403200.0
2010-05-25 14:00:00,24.73,24.85,24.63,24.81,335300.0,19.2786,19.3721,19.2006,19.341,335300.0
2010-05-25 14:10:00,24.83,25.02,24.83,25.01,318900.0,19.3566,19.5047,19.3566,19.4969,318900.0
2010-05-25 14:20:00,25.02,25.1,24.93,25.0,419300.0,19.5047,19.567,19.4345,19.4891,419300.0
2010-05-25 14:30:00,25.0,25.1,24.94,25.06,349700.0,19.4891,19.567,19.4423,19.5359,349700.0
2010-05-25 14:40:00,25.06,25.28,25.04,25.25,574700.0,19.5359,19.7074,19.5203,19.684,574700.0
2010-05-25 14:50:00,25.25,25.26,24.95,25.13,540200.0,19.684,19.6918,19.4501,19.5904,540200.0
2010-05-25 15:00:00,25.14,25.38,25.13,25.35,642000.0,19.5982,19.7853,19.5904,19.7619,642000.0
2010-05-25 15:10:00,25.35,25.36,25.19,25.25,451200.0,19.7619,19.7697,19.6372,19.684,451200.0
2010-05-25 15:20:00,25.25,25.49,25.25,25.41,708600.0,19.684,19.8711,19.684,19.8087,708600.0
2010-05-25 15:30:00,25.42,25.65,25.37,25.44,1012300.0,19.8165,19.9958,19.7775,19.8321,1012300.0
2010-05-25 15:40:00,25.44,25.62,25.44,25.61,1072000.0,19.8321,19.9724,19.8321,19.9646,1072000.0
2010-05-25 15:50:00,25.62,25.69,25.46,25.64,1411400.0,19.9724,20.027,19.8477,19.988,1411400.0
2010-05-26 09:30:00,25.88,26.22,25.76,26.18,927100.0,20.1751,20.4401,20.0815,20.409,927100.0
2010-05-26 09:40:00,26.2,26.28,25.99,26.02,492200.0,20.4246,20.4869,20.2608,20.2842,492200.0
2010-05-26 09:50:00,26.02,26.24,26.0,26.21,483500.0,20.2842,20.4557,20.2686,20.4324,483500.0
2010-05-26 10:00:00,26.21,26.48,26.12,26.18,613700.0,20.4324,20.6428,20.3622,20.409,613700.0
2010-05-26 10:10:00,26.17,26.32,26.04,26.3,354200.0,20.4012,20.5181,20.2998,20.5025,354200.0
2010-05-26 10:20:00,26.3,26.32,26.05,26.07,318700.0,20.5025,20.5181,20.3076,20.3232,318700.0
2010-05-26 10:30:00,26.06,26.3,26.0,26.28,556000.0,20.3154,20.5025,20.2686,20.4869,556000.0
2010-05-26 10:40:00,26.27,26.5,26.25,26.43,476700.0,20.4791,20.6584,20.4635,20.6039,476700.0
2010-05-26 10:50:00,26.43,26.49,26.31,26.33,479100.0,20.6039,20.6506,20.5103,20.5259,479100.0
2010-05-26 11:00:00,26.32,26.33,26.15,26.27,391200.0,20.5181,20.5259,20.3856,20.4791,391200.0
2010-05-26 11:10:00,26.27,26.38,26.23,26.36,317900.0,20.4791,20.5649,20.4479,20.5493,317900.0
2010-05-26 11:20:00,26.35,26.36,26.03,26.04,271600.0,20.5415,20.5493,20.292,20.2998,271600.0
2010-05-26 11:30:00,26.03,26.14,26.0,26.06,359700.0,20.292,20.3778,20.2686,20.3154,359700.0
2010-05-26 11:40:00,26.06,26.13,25.88,25.9,591300.0,20.3154,20.37,20.1751,20.1907,591300.0
2010-05-26 11:50:00,25.9,26.23,25.83,26.19,941100.0,20.1907,20.4479,20.1361,20.4168,941100.0
2010-05-26 12:00:00,26.18,26.18,26.05,26.08,440500.0,20.409,20.409,20.3076,20.331,440500.0
2010-05-26 12:10:00,26.07,26.11,25.98,26.09,193200.0,20.3232,20.3544,20.2531,20.3388,193200.0
2010-05-26 12:20:00,26.08,26.19,26.03,26.06,117700.0,20.331,20.4168,20.292,20.3154,117700.0
2010-05-26 12:30:00,26.06,26.16,26.02,26.15,86600.0,20.3154,20.3934,20.2842,20.3856,86600.0
2010-05-26 12:40:00,26.15,26.15,26.0,26.03,108600.0,20.3856,20.3856,20.2686,20.292,108600.0
2010-05-26 12:50:00,26.02,26.2,26.01,26.2,196000.0,20.2842,20.4246,20.2764,20.4246,196000.0
2010-05-26 13:00:00,26.19,26.31,26.13,26.27,290700.0,20.4168,20.5103,20.37,20.4791,290700.0
2010-05-26 13:10:00,26.27,26.29,26.17,26.17,139000.0,20.4791,20.4947,20.4012,20.4012,139000.0
2010-05-26 13:20:00,26.17,26.25,26.17,26.22,150100.0,20.4012,20.4635,20.4012,20.4401,150100.0
2010-05-26 13:30:00,26.21,26.33,26.17,26.3,171600.0,20.4324,20.5259,20.4012,20.5025,171600.0
2010-05-26 13:40:00,26.3,26.39,26.3,26.36,358200.0,20.5025,20.5727,20.5025,20.5493,358200.0
2010-05-26 13:50:00,26.37,26.42,26.33,26.35,219400.0,20.5571,20.5961,20.5259,20.5415,219400.0
2010-05-26 14:00:00,26.34,26.43,26.31,26.39,411400.0,20.5337,20.6039,20.5103,20.5727,411400.0
2010-05-26 14:10:00,26.4,26.41,26.25,26.33,297900.0,20.5805,20.5883,20.4635,20.5259,297900.0
2010-05-26 14:20:00,26.34,26.37,26.21,26.31,306200.0,20.5337,20.5571,20.4324,20.5103,306200.0
2010-05-26 14:30:00,26.31,26.34,26.13,26.25,558100.0,20.5103,20.5337,20.37,20.4635,558100.0
2010-05-26 14:40:00,26.25,26.27,26.07,26.13,393000.0,20.4635,20.4791,20.3232,20.37,393000.0
2010-05-26 14:50:00,26.14,26.23,26.08,26.17,288800.0,20.3778,20.4479,20.331,20.4012,288800.0
2010-05-26 15:00:00,26.18,26.28,26.17,26.21,335300.0,20.409,20.4869,20.4012,20.4324,335300.0
2010-05-26 15:10:00,26.21,26.32,26.17,26.17,343700.0,20.4324,20.5181,20.4012,20.4012,343700.0
2010-05-26 15:20:00,26.18,26.24,25.81,25.88,548800.0,20.409,20.4557,20.1205,20.1751,548800.0
2010-05-26 15:30:00,25.87,26.0,25.82,25.98,883200.0,20.1673,20.2686,20.1283,20.2531,883200.0
2010-05-26 15:40:00,25.98,26.14,25.9,25.96,825900.0,20.2531,20.3778,20.1907,20.2375,825900.0
2010-05-26 15:50:00,25.96,25.99,25.84,25.87,1695300.0,20.2375,20.2608,20.1439,20.1673,1695300.0
2010-05-27 09:30:00,27.1,27.25,26.67,26.9,1583000.0,21.1966,21.3139,20.8603,21.0402,1583000.0
2010-05-27 09:40:00,26.9,27.19,26.79,26.8,1336400.0,21.0402,21.267,20.9541,20.962,1336400.0
2010-05-27 09:50:00,26.81,26.98,26.62,26.78,920100.0,20.9698,21.1028,20.8212,20.9463,920100.0
2010-05-27 10:00:00,26.78,26.81,26.62,26.7,562800.0,20.9463,20.9698,20.8212,20.8837,562800.0
2010-05-27 10:10:00,26.69,26.83,26.54,26.7,694800.0,20.8759,20.9854,20.7586,20.8837,694800.0
2010-05-27 10:20:00,26.7,27.05,26.61,27.03,758500.0,20.8837,21.1575,20.8134,21.1419,758500.0
2010-05-27 10:30:00,27.04,27.16,26.99,27.02,1296800.0,21.1497,21.2435,21.1106,21.134,1296800.0
2010-05-27 10:40:00,27.02,27.08,26.93,27.0,822500.0,21.134,21.181,21.0636,21.1184,822500.0
2010-05-27 10:50:00,27.0,27.16,26.97,27.08,549800.0,21.1184,21.2435,21.0949,21.181,549800.0
2010-05-27 11:00:00,27.07,27.21,27.02,27.07,512300.0,21.1731,21.2826,21.134,21.1731,512300.0
2010-05-27 11:10:00,27.07,27.08,26.7,27.04,550900.0,21.1731,21.181,20.8837,21.1497,550900.0
2010-05-27 11:20:00,27.04,27.14,26.92,27.13,759100.0,21.1497,21.2279,21.0558,21.2201,759100.0
2010-05-27 11:30:00,27.13,27.14,27.04,27.05,274000.0,21.2201,21.2279,21.1497,21.1575,274000.0
2010-05-27 11:40:00,27.05,27.07,26.95,27.01,333800.0,21.1575,21.1731,21.0793,21.1262,333800.0
2010-05-27 11:50:00,27.01,27.09,26.7,27.02,613600.0,21.1262,21.1888,20.8837,21.134,613600.0
2010-05-27 12:00:00,27.01,27.06,26.91,27.05,543400.0,21.1262,21.1653,21.048,21.1575,543400.0
2010-05-27 12:10:00,27.06,27.13,27.02,27.04,248200.0,21.1653,21.2201,21.134,21.1497,248200.0
2010-05-27 12:20:00,27.04,27.04,26.9,26.95,277500.0,21.1497,21.1497,21.0402,21.0793,277500.0
2010-05-27 12:30:00,26.95,26.98,26.89,26.91,145900.0,21.0793,21.1028,21.0324,21.048,145900.0
2010-05-27 12:40:00,26.92,27.04,26.88,27.03,245000.0,21.0558,21.1497,21.0245,21.1419,245000.0
2010-05-27 12:50:00,27.04,27.04,26.81,26.82,568800.0,21.1497,21.1497,20.9698,20.9776,568800.0
2010-05-27 13:00:00,26.82,26.82,26.26,26.46,1558900.0,20.9776,20.9776,20.5396,20.696,1558900.0
2010-05-27 13:10:00,26.45,26.6,26.24,26.56,1002400.0,20.6882,20.8055,20.524,20.7742,1002400.0
2010-05-27 13:20:00,26.56,26.72,26.56,26.62,554400.0,20.7742,20.8994,20.7742,20.8212,554400.0
2010-05-27 13:30:00,26.62,26.81,26.58,26.75,542500.0,20.8212,20.9698,20.7899,20.9229,542500.0
2010-05-27 13:40:00,26.75,26.75,26.59,26.65,346400.0,20.9229,20.9229,20.7977,20.8446,346400.0
2010-05-27 13:50:00,26.65,26.68,26.41,26.41,496400.0,20.8446,20.8681,20.6569,20.6569,496400.0
2010-05-27 14:00:00,26.42,26.57,26.38,26.51,1245700.0,20.6647,20.7821,20.6335,20.7351,1245700.0
2010-05-27 14:10:00,26.52,26.58,26.4,26.49,594700.0,20.743,20.7899,20.6491,20.7195,594700.0
2010-05-27 14:20:00,26.48,26.71,26.48,26.64,560100.0,20.7117,20.8916,20.7117,20.8368,560100.0
2010-05-27 14:30:00,26.64,26.72,26.56,26.71,406400.0,20.8368,20.8994,20.7742,20.8916,406400.0
2010-05-27 14:40:00,26.71,26.88,26.68,26.69,729800.0,20.8916,21.0245,20.8681,20.8759,729800.0
2010-05-27 14:50:00,26.69,26.69,26.51,26.62,508700.0,20.8759,20.8759,20.7351,20.8212,508700.0
2010-05-27 15:00:00,26.62,26.69,26.56,26.68,435000.0,20.8212,20.8759,20.7742,20.8681,435000.0
2010-05-27 15:10:00,26.68,26.8,26.64,26.71,441500.0,20.8681,20.962,20.8368,20.8916,441500.0
2010-05-27 15:20:00,26.71,26.76,26.68,26.7,565200.0,20.8916,20.9307,20.8681,20.8837,565200.0
2010-05-27 15:30:00,26.7,26.77,26.66,26.74,608300.0,20.8837,20.9385,20.8525,20.915,608300.0
2010-05-27 15:40:00,26.74,26.86,26.71,26.85,1139400.0,20.915,21.0089,20.8916,21.0011,1139400.0
2010-05-27 15:50:00,26.85,26.99,26.82,26.99,1746900.0,21.0011,21.1106,20.9776,21.1106,1746900.0
2010-05-28 09:30:00,26.87,27.03,25.5,25.51,2168000.0,21.0167,21.1419,19.9452,19.953,2168000.0
2010-05-28 09:40:00,25.51,25.76,25.36,25.71,2230900.0,19.953,20.1485,19.8356,20.1094,2230900.0
2010-05-28 09:50:00,25.72,25.79,25.42,25.69,1346700.0,20.1172,20.172,19.8826,20.0938,1346700.0
2010-05-28 10:00:00,25.69,25.78,25.43,25.73,1061800.0,20.0938,20.1642,19.8904,20.125,1061800.0
2010-05-28 10:10:00,25.74,25.79,25.61,25.62,939700.0,20.1329,20.172,20.0312,20.039,939700.0
2010-05-28 10:20:00,25.62,25.7,25.52,25.64,539400.0,20.039,20.1016,19.9608,20.0547,539400.0
2010-05-28 10:30:00,25.64,25.78,25.56,25.65,818900.0,20.0547,20.1642,19.9921,20.0625,818900.0
2010-05-28 10:40:00,25.66,25.67,25.17,25.18,1131100.0,20.0703,20.0781,19.687,19.6949,1131100.0
2010-05-28 10:50:00,25.19,25.24,24.81,24.83,1893800.0,19.7027,19.7418,19.4055,19.4211,1893800.0
2010-05-28 11:00:00,24.82,25.12,24.8,24.98,1466100.0,19.4133,19.6479,19.3976,19.5384,1466100.0
2010-05-28 11:10:00,24.99,25.04,24.74,24.91,1425300.0,19.5462,19.5854,19.3507,19.4837,1425300.0
2010-05-28 11:20:00,24.91,25.04,24.91,25.0,537900.0,19.4837,19.5854,19.4837,19.5541,537900.0
2010-05-28 11:30:00,25.0,25.16,24.97,25.11,700700.0,19.5541,19.6792,19.5306,19.6401,700700.0
2010-05-28 11:40:00,25.1,25.21,25.07,25.16,702600.0,19.6323,19.7183,19.6088,19.6792,702600.0
2010-05-28 11:50:00,25.16,25.21,24.97,24.99,561900.0,19.6792,19.7183,19.5306,19.5462,561900.0
2010-05-28 12:00:00,25.0,25.04,24.9,25.0,653100.0,19.5541,19.5854,19.4759,19.5541,653100.0
2010-05-28 12:10:00,25.0,25.08,24.99,25.06,654900.0,19.5541,19.6166,19.5462,19.601,654900.0
2010-05-28 12:20:00,25.07,25.23,25.06,25.22,609500.0,19.6088,19.734,19.601,19.7261,609500.0
2010-05-28 12:30:00,25.23,25.23,24.8,24.84,864900.0,19.734,19.734,19.3976,19.4289,864900.0
2010-05-28 12:40:00,24.84,25.02,24.66,24.84,1314300.0,19.4289,19.5697,19.2881,19.4289,1314300.0
2010-05-28 12:50:00,24.84,25.05,24.81,25.0,704100.0,19.4289,19.5932,19.4055,19.5541,704100.0
2010-05-28 13:00:00,25.0,25.05,24.95,24.99,313900.0,19.5541,19.5932,19.515,19.5462,313900.0
2010-05-28 13:10:00,24.98,25.08,24.96,25.05,434700.0,19.5384,19.6166,19.5228,19.5932,434700.0
2010-05-28 13:20:00,25.06,25.16,25.0,25.04,297200.0,19.601,19.6792,19.5541,19.5854,297200.0
2010-05-28 13:30:00,25.03,25.06,24.93,25.02,411500.0,19.5775,19.601,19.4993,19.5697,411500.0
2010-05-28 13:40:00,25.02,25.04,24.86,24.9,255800.0,19.5697,19.5854,19.4446,19.4759,255800.0
2010-05-28 13:50:00,24.9,24.95,24.88,24.9,211900.0,19.4759,19.515,19.4602,19.4759,211900.0
2010-05-28 14:00:00,24.89,24.93,24.75,24.82,548700.0,19.468,19.4993,19.3585,19.4133,548700.0
2010-05-28 14:10:00,24.82,25.07,24.79,24.97,632300.0,19.4133,19.6088,19.3898,19.5306,632300.0
2010-05-28 14:20:00,24.97,24.99,24.9,24.9,543200.0,19.5306,19.5462,19.4759,19.4759,543200.0
2010-05-28 14:30:00,24.91,24.97,24.86,24.95,524000.0,19.4837,19.5306,19.4446,19.515,524000.0
2010-05-28 14:40:00,24.95,25.05,24.93,25.04,718200.0,19.515,19.5932,19.4993,19.5854,718200.0
2010-05-28 14:50:00,25.05,25.13,24.9,24.92,770700.0,19.5932,19.6558,19.4759,19.4915,770700.0
2010-05-28 15:00:00,24.92,24.93,24.86,24.9,445200.0,19.4915,19.4993,19.4446,19.4759,445200.0
2010-05-28 15:10:00,24.9,24.96,24.87,24.95,611700.0,19.4759,19.5228,19.4524,19.515,611700.0
2010-05-28 15:20:00,24.96,25.04,24.91,24.95,959700.0,19.5228,19.5854,19.4837,19.515,959700.0
2010-05-28 15:30:00,24.96,24.99,24.87,24.89,632400.0,19.5228,19.5462,19.4524,19.468,632400.0
2010-05-28 15:40:00,24.89,24.97,24.78,24.89,1486900.0,19.468,19.5306,19.382,19.468,1486900.0
2010-05-28 15:50:00,24.9,24.99,24.82,24.83,3182700.0,19.4759,19.5462,19.4133,19.4211,3182700.0
2010-06-01 09:30:00,23.31,23.56,23.0,23.25,2687900.0,18.2322,18.4278,17.9897,18.1853,2687900.0
2010-06-01 09:40:00,23.25,23.33,22.95,23.3,2055600.0,18.1853,18.2479,17.9506,18.2244,2055600.0
2010-06-01 09:50:00,23.3,23.33,23.07,23.09,1187100.0,18.2244,18.2479,18.0445,18.0601,1187100.0
2010-06-01 10:00:00,23.08,23.27,23.08,23.21,1471500.0,18.0523,18.2009,18.0523,18.154,1471500.0
2010-06-01 10:10:00,23.21,23.28,23.15,23.23,2115200.0,18.154,18.2087,18.1071,18.1696,2115200.0
2010-06-01 10:20:00,23.23,23.29,23.14,23.16,1978900.0,18.1696,18.2166,18.0992,18.1149,1978900.0
2010-06-01 10:30:00,23.16,23.22,23.0,23.02,1447700.0,18.1149,18.1618,17.9897,18.0054,1447700.0
2010-06-01 10:40:00,23.02,23.02,22.49,22.66,3519400.0,18.0054,18.0054,17.5908,17.7238,3519400.0
2010-06-01 10:50:00,22.65,22.72,22.5,22.68,2044600.0,17.716,17.7707,17.5987,17.7395,2044600.0
2010-06-01 11:00:00,22.67,22.83,22.66,22.68,1277800.0,17.7316,17.8568,17.7238,17.7395,1277800.0
2010-06-01 11:10:00,22.68,22.75,22.27,22.39,1679400.0,17.7395,17.7942,17.4188,17.5126,1679400.0
2010-06-01 11:20:00,22.39,22.56,22.3,22.47,1274100.0,17.5126,17.6456,17.4422,17.5752,1274100.0
2010-06-01 11:30:00,22.48,22.63,22.38,22.38,1181400.0,17.583,17.7003,17.5048,17.5048,1181400.0
2010-06-01 11:40:00,22.39,22.42,21.91,22.01,2957900.0,17.5126,17.5361,17.1372,17.2154,2957900.0
2010-06-01 11:50:00,22.0,22.11,21.7,21.96,2216500.0,17.2076,17.2936,16.9729,17.1763,2216500.0
2010-06-01 12:00:00,21.96,22.08,21.86,21.98,1367400.0,17.1763,17.2702,17.0981,17.1919,1367400.0
2010-06-01 12:10:00,21.97,22.0,21.83,21.92,1192600.0,17.1841,17.2076,17.0746,17.145,1192600.0
2010-06-01 12:20:00,21.92,21.99,21.78,21.92,937200.0,17.145,17.1998,17.0355,17.145,937200.0
2010-06-01 12:30:00,21.92,21.99,21.73,21.97,1800500.0,17.145,17.1998,16.9964,17.1841,1800500.0
2010-06-01 12:40:00,21.97,21.97,21.78,21.85,1335000.0,17.1841,17.1841,17.0355,17.0903,1335000.0
2010-06-01 12:50:00,21.85,21.85,21.59,21.68,897000.0,17.0903,17.0903,16.8869,16.9573,897000.0
2010-06-01 13:00:00,21.68,21.95,21.68,21.91,1065000.0,16.9573,17.1685,16.9573,17.1372,1065000.0
2010-06-01 13:10:00,21.91,21.99,21.8,21.98,1415600.0,17.1372,17.1998,17.0511,17.1919,1415600.0
2010-06-01 13:20:00,21.98,22.1,21.93,22.06,1476700.0,17.1919,17.2858,17.1528,17.2545,1476700.0
2010-06-01 13:30:00,22.05,22.09,21.92,21.95,1037800.0,17.2467,17.278,17.145,17.1685,1037800.0
2010-06-01 13:40:00,21.95,21.97,21.75,21.79,1108600.0,17.1685,17.1841,17.012,17.0433,1108600.0
2010-06-01 13:50:00,21.8,22.53,21.65,21.7,1667300.0,17.0511,17.6221,16.9338,16.9729,1667300.0
2010-06-01 14:00:00,21.7,21.79,21.61,21.74,1246900.0,16.9729,17.0433,16.9025,17.0042,1246900.0
2010-06-01 14:10:00,21.74,22.0,21.56,21.67,1373100.0,17.0042,17.2076,16.8634,16.9495,1373100.0
2010-06-01 14:20:00,21.68,21.81,21.65,21.67,782100.0,16.9573,17.059,16.9338,16.9495,782100.0
2010-06-01 14:30:00,21.68,22.53,21.63,21.71,1430700.0,16.9573,17.6221,16.9182,16.9808,1430700.0
2010-06-01 14:40:00,21.71,21.84,21.62,21.78,1143500.0,16.9808,17.0824,16.9104,17.0355,1143500.0
2010-06-01 14:50:00,21.79,21.8,21.61,21.75,795900.0,17.0433,17.0511,16.9025,17.012,795900.0
2010-06-01 15:00:00,21.76,21.78,21.66,21.67,1064600.0,17.0199,17.0355,16.9416,16.9495,1064600.0
2010-06-01 15:10:00,21.67,21.7,21.54,21.56,1467800.0,16.9495,16.9729,16.8478,16.8634,1467800.0
2010-06-01 15:20:00,21.55,21.58,21.25,21.36,3304800.0,16.8556,16.8791,16.621,16.707,3304800.0
2010-06-01 15:30:00,21.36,21.46,21.3,21.39,2195600.0,16.707,16.7852,16.6601,16.7305,2195600.0
2010-06-01 15:40:00,21.39,21.44,21.17,21.24,3074100.0,16.7305,16.7696,16.5584,16.6131,3074100.0
2010-06-01 15:50:00,21.24,21.28,21.1,21.17,6075600.0,16.6131,16.6444,16.5036,16.5584,6075600.0
2010-06-02 09:30:00,21.98,22.22,21.78,22.1,3101600.0,17.1919,17.3797,17.0355,17.2858,3101600.0
2010-06-02 09:40:00,22.1,22.48,22.09,22.47,2157100.0,17.2858,17.583,17.278,17.5752,2157100.0
2010-06-02 09:50:00,22.47,22.63,22.31,22.42,2734700.0,17.5752,17.7003,17.4501,17.5361,2734700.0
2010-06-02 10:00:00,22.41,22.62,22.39,22.6,2238600.0,17.5283,17.6925,17.5126,17.6769,2238600.0
2010-06-02 10:10:00,22.6,22.73,22.53,22.73,1696600.0,17.6769,17.7786,17.6221,17.7786,1696600.0
2010-06-02 10:20:00,22.73,22.84,22.7,22.8,2653000.0,17.7786,17.8646,17.7551,17.8333,2653000.0
2010-06-02 10:30:00,22.8,22.84,22.58,22.72,1842300.0,17.8333,17.8646,17.6612,17.7707,1842300.0
2010-06-02 10:40:00,22.71,22.76,22.65,22.75,1342000.0,17.7629,17.802,17.716,17.7942,1342000.0
2010-06-02 10:50:00,22.75,22.75,22.61,22.71,2306700.0,17.7942,17.7942,17.6847,17.7629,2306700.0
2010-06-02 11:00:00,22.71,23.24,22.69,23.15,4507700.0,17.7629,18.1775,17.7473,18.1071,4507700.0
2010-06-02 11:10:00,23.15,23.24,22.95,23.0,2092800.0,18.1071,18.1775,17.9506,17.9897,2092800.0
2010-06-02 11:20:00,23.0,23.15,22.97,23.15,1104900.0,17.9897,18.1071,17.9663,18.1071,1104900.0
2010-06-02 11:30:00,23.15,23.18,23.01,23.15,1144500.0,18.1071,18.1305,17.9976,18.1071,1144500.0
2010-06-02 11:40:00,23.15,23.28,23.1,23.11,1201800.0,18.1071,18.2087,18.068,18.0758,1201800.0
2010-06-02 11:50:00,23.11,23.23,23.08,23.21,1261600.0,18.0758,18.1696,18.0523,18.154,1261600.0
2010-06-02 12:00:00,23.21,23.35,23.19,23.29,1752000.0,18.154,18.2635,18.1384,18.2166,1752000.0
2010-06-02 12:10:00,23.29,23.35,23.16,23.28,818100.0,18.2166,18.2635,18.1149,18.2087,818100.0
2010-06-02 12:20:00,23.28,23.37,23.22,23.33,562200.0,18.2087,18.2791,18.1618,18.2479,562200.0
2010-06-02 12:30:00,23.33,23.4,23.31,23.37,716100.0,18.2479,18.3026,18.2322,18.2791,716100.0
2010-06-02 12:40:00,23.38,23.5,23.36,23.49,819100.0,18.287,18.3808,18.2713,18.373,819100.0
2010-06-02 12:50:00,23.49,23.55,23.38,23.38,816600.0,18.373,18.4199,18.287,18.287,816600.0
2010-06-02 13:00:00,23.39,23.52,23.38,23.46,731200.0,18.2948,18.3965,18.287,18.3495,731200.0
2010-06-02 13:10:00,23.45,23.49,23.45,23.47,529300.0,18.3417,18.373,18.3417,18.3574,529300.0
2010-06-02 13:20:00,23.47,23.55,23.38,23.45,759600.0,18.3574,18.4199,18.287,18.3417,759600.0
2010-06-02 13:30:00,23.44,23.55,23.43,23.51,810600.0,18.3339,18.4199,18.3261,18.3886,810600.0
2010-06-02 13:40:00,23.51,23.64,23.47,23.59,1123800.0,18.3886,18.4903,18.3574,18.4512,1123800.0
2010-06-02 13:50:00,23.58,23.61,23.41,23.52,1155900.0,18.4434,18.4669,18.3104,18.3965,1155900.0
2010-06-02 14:00:00,23.51,23.57,23.45,23.56,576100.0,18.3886,18.4356,18.3417,18.4278,576100.0
2010-06-02 14:10:00,23.57,23.57,23.41,23.41,647800.0,18.4356,18.4356,18.3104,18.3104,647800.0
2010-06-02 14:20:00,23.41,23.46,23.3,23.4,1341600.0,18.3104,18.3495,18.2244,18.3026,1341600.0
2010-06-02 14:30:00,23.4,23.62,23.39,23.61,1141400.0,18.3026,18.4747,18.2948,18.4669,1141400.0
2010-06-02 14:40:00,23.61,23.8,23.59,23.75,1250700.0,18.4669,18.6155,18.4512,18.5764,1250700.0
2010-06-02 14:50:00,23.75,23.81,23.75,23.75,867400.0,18.5764,18.6233,18.5764,18.5764,867400.0
2010-06-02 15:00:00,23.75,23.82,23.65,23.77,1227900.0,18.5764,18.6311,18.4981,18.592,1227900.0
2010-06-02 15:10:00,23.77,23.81,23.72,23.8,854300.0,18.592,18.6233,18.5529,18.6155,854300.0
2010-06-02 15:20:00,23.79,23.84,23.66,23.75,910200.0,18.6077,18.6468,18.506,18.5764,910200.0
2010-06-02 15:30:00,23.75,23.75,23.55,23.69,1751100.0,18.5764,18.5764,18.4199,18.5294,1751100.0
2010-06-02 15:40:00,23.7,23.82,23.67,23.67,1820600.0,18.5373,18.6311,18.5138,18.5138,1820600.0
2010-06-02 15:50:00,23.67,23.72,23.64,23.68,3042600.0,18.5138,18.5529,18.4903,18.5216,3042600.0
2010-06-03 09:30:00,24.1,24.14,23.56,23.65,1599500.0,18.8501,18.8814,18.4278,18.4981,1599500.0
2010-06-03 09:40:00,23.64,23.79,23.49,23.76,1418100.0,18.4903,18.6077,18.373,18.5842,1418100.0
2010-06-03 09:50:00,23.76,23.95,23.65,23.86,1053300.0,18.5842,18.7328,18.4981,18.6624,1053300.0
2010-06-03 10:00:00,23.85,23.87,23.58,23.82,795500.0,18.6546,18.6702,18.4434,18.6311,795500.0
2010-06-03 10:10:00,23.83,23.9,23.68,23.7,590500.0,18.6389,18.6937,18.5216,18.5373,590500.0
2010-06-03 10:20:00,23.69,23.7,23.5,23.51,830800.0,18.5294,18.5373,18.3808,18.3886,830800.0
2010-06-03 10:30:00,23.52,23.64,23.31,23.35,989400.0,18.3965,18.4903,18.2322,18.2635,989400.0
2010-06-03 10:40:00,23.34,23.46,23.25,23.45,802700.0,18.2557,18.3495,18.1853,18.3417,802700.0
2010-06-03 10:50:00,23.45,23.53,23.36,23.51,655700.0,18.3417,18.4043,18.2713,18.3886,655700.0
2010-06-03 11:00:00,23.52,23.9,23.51,23.73,1147600.0,18.3965,18.6937,18.3886,18.5607,1147600.0
2010-06-03 11:10:00,23.73,23.76,23.55,23.56,529000.0,18.5607,18.5842,18.4199,18.4278,529000.0
2010-06-03 11:20:00,23.56,23.59,23.38,23.42,750300.0,18.4278,18.4512,18.287,18.3183,750300.0
2010-06-03 11:30:00,23.41,23.52,23.37,23.4,996700.0,18.3104,18.3965,18.2791,18.3026,996700.0
2010-06-03 11:40:00,23.4,23.47,23.32,23.42,535500.0,18.3026,18.3574,18.24,18.3183,535500.0
2010-06-03 11:50:00,23.42,23.44,23.28,23.33,651200.0,18.3183,18.3339,18.2087,18.2479,651200.0
2010-06-03 12:00:00,23.33,23.43,23.2,23.29,633100.0,18.2479,18.3261,18.1462,18.2166,633100.0
2010-06-03 12:10:00,23.29,23.34,23.2,23.34,457800.0,18.2166,18.2557,18.1462,18.2557,457800.0
2010-06-03 12:20:00,23.34,23.34,23.13,23.18,649100.0,18.2557,18.2557,18.0914,18.1305,649100.0
2010-06-03 12:30:00,23.18,23.24,23.1,23.19,561600.0,18.1305,18.1775,18.068,18.1384,561600.0
2010-06-03 12:40:00,23.19,23.31,23.1,23.28,559500.0,18.1384,18.2322,18.068,18.2087,559500.0
2010-06-03 12:50:00,23.28,23.33,23.26,23.32,256800.0,18.2087,18.2479,18.1931,18.24,256800.0
2010-06-03 13:00:00,23.32,23.32,23.2,23.25,214900.0,18.24,18.24,18.1462,18.1853,214900.0
2010-06-03 13:10:00,23.25,23.32,23.24,23.29,265200.0,18.1853,18.24,18.1775,18.2166,265200.0
2010-06-03 13:20:00,23.29,23.37,23.28,23.34,340500.0,18.2166,18.2791,18.2087,18.2557,340500.0
2010-06-03 13:30:00,23.34,23.5,23.32,23.49,359500.0,18.2557,18.3808,18.24,18.373,359500.0
2010-06-03 13:40:00,23.49,23.59,23.47,23.56,558600.0,18.373,18.4512,18.3574,18.4278,558600.0
2010-06-03 13:50:00,23.57,23.57,23.31,23.33,985900.0,18.4356,18.4356,18.2322,18.2479,985900.0
2010-06-03 14:00:00,23.32,23.36,22.9,23.06,1585600.0,18.24,18.2713,17.9115,18.0367,1585600.0
2010-06-03 14:10:00,23.06,23.35,23.05,23.18,1192900.0,18.0367,18.2635,18.0289,18.1305,1192900.0
2010-06-03 14:20:00,23.18,23.66,23.16,23.47,1106100.0,18.1305,18.506,18.1149,18.3574,1106100.0
2010-06-03 14:30:00,23.45,23.57,23.34,23.53,633200.0,18.3417,18.4356,18.2557,18.4043,633200.0
2010-06-03 14:40:00,23.53,23.66,23.48,23.57,521500.0,18.4043,18.506,18.3652,18.4356,521500.0
2010-06-03 14:50:00,23.57,23.69,23.54,23.58,488100.0,18.4356,18.5294,18.4121,18.4434,488100.0
2010-06-03 15:00:00,23.58,23.74,23.56,23.62,1411800.0,18.4434,18.5685,18.4278,18.4747,1411800.0
2010-06-03 15:10:00,23.61,23.64,23.42,23.46,977200.0,18.4669,18.4903,18.3183,18.3495,977200.0
2010-06-03 15:20:00,23.46,23.7,23.4,23.67,755300.0,18.3495,18.5373,18.3026,18.5138,755300.0
2010-06-03 15:30:00,23.67,23.72,23.53,23.67,651000.0,18.5138,18.5529,18.4043,18.5138,651000.0
2010-06-03 15:40:00,23.67,23.73,23.52,23.53,812400.0,18.5138,18.5607,18.3965,18.4043,812400.0
2010-06-03 15:50:00,23.52,23.66,23.49,23.6,1538800.0,18.3965,18.506,18.373,18.459,1538800.0
2010-06-04 09:30:00,23.64,23.72,23.0,23.0,1840200.0,18.4903,18.5529,17.9897,17.9897,1840200.0
2010-06-04 09:40:00,23.0,23.23,22.95,23.23,1157900.0,17.9897,18.1696,17.9506,18.1696,1157900.0
2010-06-04 09:50:00,23.23,23.7,23.14,23.55,1664800.0,18.1696,18.5373,18.0992,18.4199,1664800.0
2010-06-04 10:00:00,23.54,23.67,23.31,23.44,801700.0,18.4121,18.5138,18.2322,18.3339,801700.0
2010-06-04 10:10:00,23.44,23.72,23.4,23.71,692500.0,18.3339,18.5529,18.3026,18.5451,692500.0
2010-06-04 10:20:00,23.71,23.99,23.62,23.92,786400.0,18.5451,18.7641,18.4747,18.7093,786400.0
2010-06-04 10:30:00,23.93,23.97,23.73,23.94,775600.0,18.7172,18.7484,18.5607,18.725,775600.0
2010-06-04 10:40:00,23.93,23.95,23.63,23.64,569700.0,18.7172,18.7328,18.4825,18.4903,569700.0
2010-06-04 10:50:00,23.65,23.71,23.54,23.6,595600.0,18.4981,18.5451,18.4121,18.459,595600.0
2010-06-04 11:00:00,23.59,23.76,23.54,23.72,785200.0,18.4512,18.5842,18.4121,18.5529,785200.0
2010-06-04 11:10:00,23.73,23.74,23.42,23.42,605600.0,18.5607,18.5685,18.3183,18.3183,605600.0
2010-06-04 11:20:00,23.42,23.64,23.37,23.63,476200.0,18.3183,18.4903,18.2791,18.4825,476200.0
2010-06-04 11:30:00,23.63,23.7,23.53,23.67,371000.0,18.4825,18.5373,18.4043,18.5138,371000.0
2010-06-04 11:40:00,23.68,23.79,23.54,23.72,620800.0,18.5216,18.6077,18.4121,18.5529,620800.0
2010-06-04 11:50:00,23.71,23.77,23.64,23.65,372300.0,18.5451,18.592,18.4903,18.4981,372300.0
2010-06-04 12:00:00,23.66,23.66,23.47,23.61,550700.0,18.506,18.506,18.3574,18.4669,550700.0
2010-06-04 12:10:00,23.6,23.78,23.59,23.73,511600.0,18.459,18.5998,18.4512,18.5607,511600.0
2010-06-04 12:20:00,23.73,23.76,23.72,23.74,256700.0,18.5607,18.5842,18.5529,18.5685,256700.0
2010-06-04 12:30:00,23.74,23.74,23.64,23.69,211200.0,18.5685,18.5685,18.4903,18.5294,211200.0
2010-06-04 12:40:00,23.69,23.69,23.55,23.58,458700.0,18.5294,18.5294,18.4199,18.4434,458700.0
2010-06-04 12:50:00,23.58,23.62,23.51,23.62,309900.0,18.4434,18.4747,18.3886,18.4747,309900.0
2010-06-04 13:00:00,23.62,23.63,23.58,23.6,729400.0,18.4747,18.4825,18.4434,18.459,729400.0
2010-06-04 13:10:00,23.6,23.61,23.37,23.39,355300.0,18.459,18.4669,18.2791,18.2948,355300.0
2010-06-04 13:20:00,23.4,23.44,23.36,23.42,273100.0,18.3026,18.3339,18.2713,18.3183,273100.0
2010-06-04 13:30:00,23.41,23.42,23.33,23.4,458900.0,18.3104,18.3183,18.2479,18.3026,458900.0
2010-06-04 13:40:00,23.4,23.41,23.29,23.36,720300.0,18.3026,18.3104,18.2166,18.2713,720300.0
2010-06-04 13:50:00,23.36,23.36,23.23,23.33,421200.0,18.2713,18.2713,18.1696,18.2479,421200.0
2010-06-04 14:00:00,23.34,23.4,23.27,23.36,578300.0,18.2557,18.3026,18.2009,18.2713,578300.0
2010-06-04 14:10:00,23.36,23.38,23.22,23.24,365500.0,18.2713,18.287,18.1618,18.1775,365500.0
2010-06-04 14:20:00,23.24,23.33,23.12,23.16,315000.0,18.1775,18.2479,18.0836,18.1149,315000.0
2010-06-04 14:30:00,23.16,23.26,23.11,23.13,456500.0,18.1149,18.1931,18.0758,18.0914,456500.0
2010-06-04 14:40:00,23.14,23.28,23.1,23.19,833100.0,18.0992,18.2087,18.068,18.1384,833100.0
2010-06-04 14:50:00,23.19,23.31,23.08,23.2,1154000.0,18.1384,18.2322,18.0523,18.1462,1154000.0
2010-06-04 15:00:00,23.19,23.23,23.12,23.18,679000.0,18.1384,18.1696,18.0836,18.1305,679000.0
2010-06-04 15:10:00,23.18,23.24,23.09,23.16,451300.0,18.1305,18.1775,18.0601,18.1149,451300.0
2010-06-04 15:20:00,23.17,23.19,23.0,23.04,359800.0,18.1227,18.1384,17.9897,18.021,359800.0
2010-06-04 15:30:00,23.03,23.13,22.98,23.06,545400.0,18.0132,18.0914,17.9741,18.0367,545400.0
2010-06-04 15:40:00,23.05,23.16,22.89,23.15,1164500.0,18.0289,18.1149,17.9037,18.1071,1164500.0
2010-06-04 15:50:00,23.15,23.18,23.02,23.14,2550600.0,18.1071,18.1305,18.0054,18.0992,2550600.0
2010-06-07 09:30:00,23.18,23.41,23.04,23.14,595600.0,18.1305,18.3104,18.021,18.0992,595600.0
2010-06-07 09:40:00,23.12,23.42,23.01,23.42,579000.0,18.0836,18.3183,17.9976,18.3183,579000.0
2010-06-07 09:50:00,23.41,23.69,23.41,23.55,697100.0,18.3104,18.5294,18.3104,18.4199,697100.0
2010-06-07 10:00:00,23.55,23.63,23.43,23.6,598800.0,18.4199,18.4825,18.3261,18.459,598800.0
2010-06-07 10:10:00,23.6,23.69,23.42,23.46,712600.0,18.459,18.5294,18.3183,18.3495,712600.0
2010-06-07 10:20:00,23.46,23.58,23.39,23.51,300900.0,18.3495,18.4434,18.2948,18.3886,300900.0
2010-06-07 10:30:00,23.51,23.55,23.37,23.46,654000.0,18.3886,18.4199,18.2791,18.3495,654000.0
2010-06-07 10:40:00,23.46,23.55,23.37,23.45,448300.0,18.3495,18.4199,18.2791,18.3417,448300.0
2010-06-07 10:50:00,23.46,23.53,23.2,23.23,472800.0,18.3495,18.4043,18.1462,18.1696,472800.0
2010-06-07 11:00:00,23.23,23.41,23.21,23.38,278800.0,18.1696,18.3104,18.154,18.287,278800.0
2010-06-07 11:10:00,23.38,23.38,23.19,23.21,357400.0,18.287,18.287,18.1384,18.154,357400.0
2010-06-07 11:20:00,23.21,23.33,23.19,23.3,413800.0,18.154,18.2479,18.1384,18.2244,413800.0
2010-06-07 11:30:00,23.29,23.49,23.27,23.46,444900.0,18.2166,18.373,18.2009,18.3495,444900.0
2010-06-07 11:40:00,23.45,23.59,23.42,23.45,334300.0,18.3417,18.4512,18.3183,18.3417,334300.0
2010-06-07 11:50:00,23.45,23.68,23.45,23.63,593200.0,18.3417,18.5216,18.3417,18.4825,593200.0
2010-06-07 12:00:00,23.62,23.8,23.62,23.73,564300.0,18.4747,18.6155,18.4747,18.5607,564300.0
2010-06-07 12:10:00,23.73,23.76,23.59,23.66,293100.0,18.5607,18.5842,18.4512,18.506,293100.0
2010-06-07 12:20:00,23.66,23.74,23.54,23.55,278600.0,18.506,18.5685,18.4121,18.4199,278600.0
2010-06-07 12:30:00,23.55,23.73,23.55,23.67,255200.0,18.4199,18.5607,18.4199,18.5138,255200.0
2010-06-07 12:40:00,23.67,23.71,23.52,23.58,268400.0,18.5138,18.5451,18.3965,18.4434,268400.0
2010-06-07 12:50:00,23.58,23.67,23.53,23.53,186600.0,18.4434,18.5138,18.4043,18.4043,186600.0
2010-06-07 13:00:00,23.53,23.54,23.41,23.49,229000.0,18.4043,18.4121,18.3104,18.373,229000.0
2010-06-07 13:10:00,23.49,23.53,23.43,23.53,123100.0,18.373,18.4043,18.3261,18.4043,123100.0
2010-06-07 13:20:00,23.53,23.54,23.46,23.51,144200.0,18.4043,18.4121,18.3495,18.3886,144200.0
2010-06-07 13:30:00,23.51,23.55,23.45,23.48,244600.0,18.3886,18.4199,18.3417,18.3652,244600.0
2010-06-07 13:40:00,23.48,23.55,23.41,23.45,262100.0,18.3652,18.4199,18.3104,18.3417,262100.0
2010-06-07 13:50:00,23.45,23.5,23.4,23.49,234600.0,18.3417,18.3808,18.3026,18.373,234600.0
2010-06-07 14:00:00,23.48,23.55,23.41,23.43,309500.0,18.3652,18.4199,18.3104,18.3261,309500.0
2010-06-07 14:10:00,23.44,23.56,23.44,23.5,572300.0,18.3339,18.4278,18.3339,18.3808,572300.0
2010-06-07 14:20:00,23.5,23.54,23.43,23.5,284700.0,18.3808,18.4121,18.3261,18.3808,284700.0
2010-06-07 14:30:00,23.5,23.53,23.4,23.41,397000.0,18.3808,18.4043,18.3026,18.3104,397000.0
2010-06-07 14:40:00,23.4,23.4,23.29,23.36,293800.0,18.3026,18.3026,18.2166,18.2713,293800.0
2010-06-07 14:50:00,23.35,23.35,23.26,23.31,337900.0,18.2635,18.2635,18.1931,18.2322,337900.0
2010-06-07 15:00:00,23.31,23.42,23.3,23.37,512500.0,18.2322,18.3183,18.2244,18.2791,512500.0
2010-06-07 15:10:00,23.36,23.37,23.1,23.12,493300.0,18.2713,18.2791,18.068,18.0836,493300.0
2010-06-07 15:20:00,23.12,23.13,22.76,22.78,954300.0,18.0836,18.0914,17.802,17.8177,954300.0
2010-06-07 15:30:00,22.78,22.9,22.74,22.81,1341200.0,17.8177,17.9115,17.7864,17.8411,1341200.0
2010-06-07 15:40:00,22.81,22.86,22.66,22.75,1364800.0,17.8411,17.8802,17.7238,17.7942,1364800.0
2010-06-07 15:50:00,22.76,22.95,22.75,22.78,1939300.0,17.802,17.9506,17.7942,17.8177,1939300.0
2010-06-08 09:30:00,22.91,23.24,22.67,22.94,960700.0,17.9193,18.1775,17.7316,17.9428,960700.0
2010-06-08 09:40:00,22.95,22.96,22.45,22.58,1048000.0,17.9506,17.9585,17.5596,17.6612,1048000.0
2010-06-08 09:50:00,22.59,22.59,22.25,22.55,872000.0,17.6691,17.6691,17.4031,17.6378,872000.0
2010-06-08 10:00:00,22.55,22.89,22.52,22.71,701600.0,17.6378,17.9037,17.6143,17.7629,701600.0
2010-06-08 10:10:00,22.71,22.73,22.42,22.51,664800.0,17.7629,17.7786,17.5361,17.6065,664800.0
2010-06-08 10:20:00,22.5,22.63,22.4,22.55,511500.0,17.5987,17.7003,17.5204,17.6378,511500.0
2010-06-08 10:30:00,22.55,22.71,22.55,22.57,496500.0,17.6378,17.7629,17.6378,17.6534,496500.0
2010-06-08 10:40:00,22.56,22.7,22.47,22.69,752300.0,17.6456,17.7551,17.5752,17.7473,752300.0
2010-06-08 10:50:00,22.7,22.86,22.65,22.76,651300.0,17.7551,17.8802,17.716,17.802,651300.0
2010-06-08 11:00:00,22.75,22.83,22.64,22.7,581000.0,17.7942,17.8568,17.7082,17.7551,581000.0
2010-06-08 11:10:00,22.7,22.77,22.58,22.7,549000.0,17.7551,17.8098,17.6612,17.7551,549000.0
2010-06-08 11:20:00,22.71,22.94,22.7,22.77,491100.0,17.7629,17.9428,17.7551,17.8098,491100.0
2010-06-08 11:30:00,22.77,22.98,22.75,22.9,498600.0,17.8098,17.9741,17.7942,17.9115,498600.0
2010-06-08 11:40:00,22.91,22.91,22.71,22.89,702100.0,17.9193,17.9193,17.7629,17.9037,702100.0
2010-06-08 11:50:00,22.9,23.05,22.9,22.95,541900.0,17.9115,18.0289,17.9115,17.9506,541900.0
2010-06-08 12:00:00,22.95,22.98,22.72,22.81,409300.0,17.9506,17.9741,17.7707,17.8411,409300.0
2010-06-08 12:10:00,22.81,22.82,22.66,22.74,435900.0,17.8411,17.849,17.7238,17.7864,435900.0
2010-06-08 12:20:00,22.75,22.75,22.67,22.73,223000.0,17.7942,17.7942,17.7316,17.7786,223000.0
2010-06-08 12:30:00,22.73,22.76,22.67,22.73,396000.0,17.7786,17.802,17.7316,17.7786,396000.0
2010-06-08 12:40:00,22.73,22.74,22.61,22.71,314900.0,17.7786,17.7864,17.6847,17.7629,314900.0
2010-06-08 12:50:00,22.7,22.75,22.63,22.66,347600.0,17.7551,17.7942,17.7003,17.7238,347600.0
2010-06-08 13:00:00,22.66,22.72,22.55,22.57,273100.0,17.7238,17.7707,17.6378,17.6534,273100.0
2010-06-08 13:10:00,22.57,22.57,22.5,22.53,372800.0,17.6534,17.6534,17.5987,17.6221,372800.0
2010-06-08 13:20:00,22.53,22.59,22.46,22.54,959000.0,17.6221,17.6691,17.5674,17.6299,959000.0
2010-06-08 13:30:00,22.54,22.57,22.34,22.41,484100.0,17.6299,17.6534,17.4735,17.5283,484100.0
2010-06-08 13:40:00,22.41,22.5,22.37,22.39,263700.0,17.5283,17.5987,17.497,17.5126,263700.0
2010-06-08 13:50:00,22.39,22.44,22.31,22.41,777000.0,17.5126,17.5517,17.4501,17.5283,777000.0
2010-06-08 14:00:00,22.41,22.45,22.26,22.28,953000.0,17.5283,17.5596,17.4109,17.4266,953000.0
2010-06-08 14:10:00,22.28,22.48,22.25,22.47,415500.0,17.4266,17.583,17.4031,17.5752,415500.0
2010-06-08 14:20:00,22.47,22.58,22.42,22.5,462200.0,17.5752,17.6612,17.5361,17.5987,462200.0
2010-06-08 14:30:00,22.5,22.68,22.5,22.62,377300.0,17.5987,17.7395,17.5987,17.6925,377300.0
2010-06-08 14:40:00,22.62,22.73,22.58,22.62,533000.0,17.6925,17.7786,17.6612,17.6925,533000.0
2010-06-08 14:50:00,22.63,22.64,22.5,22.56,578100.0,17.7003,17.7082,17.5987,17.6456,578100.0
2010-06-08 15:00:00,22.56,22.72,22.5,22.67,647700.0,17.6456,17.7707,17.5987,17.7316,647700.0
2010-06-08 15:10:00,22.67,22.71,22.51,22.56,579300.0,17.7316,17.7629,17.6065,17.6456,579300.0
2010-06-08 15:20:00,22.55,22.81,22.55,22.81,562600.0,17.6378,17.8411,17.6378,17.8411,562600.0
2010-06-08 15:30:00,22.81,22.98,22.76,22.96,1274200.0,17.8411,17.9741,17.802,17.9585,1274200.0
2010-06-08 15:40:00,22.96,23.04,22.89,22.99,1706800.0,17.9585,18.021,17.9037,17.9819,1706800.0
2010-06-08 15:50:00,22.99,23.11,22.98,23.03,1821300.0,17.9819,18.0758,17.9741,18.0132,1821300.0
2010-06-09 09:30:00,23.17,23.68,23.12,23.55,646200.0,18.1227,18.5216,18.0836,18.4199,646200.0
2010-06-09 09:40:00,23.54,23.54,23.25,23.34,527900.0,18.4121,18.4121,18.1853,18.2557,527900.0
2010-06-09 09:50:00,23.34,23.57,23.31,23.53,468500.0,18.2557,18.4356,18.2322,18.4043,468500.0
2010-06-09 10:00:00,23.53,23.56,23.35,23.37,570700.0,18.4043,18.4278,18.2635,18.2791,570700.0
2010-06-09 10:10:00,23.36,23.61,23.36,23.52,703700.0,18.2713,18.4669,18.2713,18.3965,703700.0
2010-06-09 10:20:00,23.52,23.63,23.51,23.59,535500.0,18.3965,18.4825,18.3886,18.4512,535500.0
2010-06-09 10:30:00,23.58,23.79,23.4,23.43,767100.0,18.4434,18.6077,18.3026,18.3261,767100.0
2010-06-09 10:40:00,23.42,23.62,23.36,23.6,489100.0,18.3183,18.4747,18.2713,18.459,489100.0
2010-06-09 10:50:00,23.59,23.72,23.5,23.68,391900.0,18.4512,18.5529,18.3808,18.5216,391900.0
2010-06-09 11:00:00,23.69,23.95,23.62,23.87,573300.0,18.5294,18.7328,18.4747,18.6702,573300.0
2010-06-09 11:10:00,23.87,23.96,23.77,23.91,367100.0,18.6702,18.7406,18.592,18.7015,367100.0
2010-06-09 11:20:00,23.92,24.22,23.88,24.2,717500.0,18.7093,18.944,18.678,18.9283,717500.0
2010-06-09 11:30:00,24.2,24.22,23.91,23.95,593200.0,18.9283,18.944,18.7015,18.7328,593200.0
2010-06-09 11:40:00,23.95,24.01,23.84,23.85,310600.0,18.7328,18.7797,18.6468,18.6546,310600.0
2010-06-09 11:50:00,23.86,23.99,23.82,23.91,287800.0,18.6624,18.7641,18.6311,18.7015,287800.0
2010-06-09 12:00:00,23.91,23.91,23.74,23.78,333500.0,18.7015,18.7015,18.5685,18.5998,333500.0
2010-06-09 12:10:00,23.78,23.82,23.71,23.8,193900.0,18.5998,18.6311,18.5451,18.6155,193900.0
2010-06-09 12:20:00,23.8,23.9,23.78,23.87,224300.0,18.6155,18.6937,18.5998,18.6702,224300.0
2010-06-09 12:30:00,23.88,23.89,23.49,23.56,557300.0,18.678,18.6859,18.373,18.4278,557300.0
2010-06-09 12:40:00,23.56,23.62,23.49,23.61,354700.0,18.4278,18.4747,18.373,18.4669,354700.0
2010-06-09 12:50:00,23.61,23.61,23.44,23.5,441900.0,18.4669,18.4669,18.3339,18.3808,441900.0
2010-06-09 13:00:00,23.5,23.57,23.37,23.38,544900.0,18.3808,18.4356,18.2791,18.287,544900.0
2010-06-09 13:10:00,23.37,23.55,23.34,23.53,534400.0,18.2791,18.4199,18.2557,18.4043,534400.0
2010-06-09 13:20:00,23.52,23.57,23.48,23.51,766100.0,18.3965,18.4356,18.3652,18.3886,766100.0
2010-06-09 13:30:00,23.5,23.51,23.2,23.36,777000.0,18.3808,18.3886,18.1462,18.2713,777000.0
2010-06-09 13:40:00,23.36,23.42,23.24,23.27,660500.0,18.2713,18.3183,18.1775,18.2009,660500.0
2010-06-09 13:50:00,23.28,23.52,23.25,23.34,924400.0,18.2087,18.3965,18.1853,18.2557,924400.0
2010-06-09 14:00:00,23.34,23.39,23.14,23.18,838400.0,18.2557,18.2948,18.0992,18.1305,838400.0
2010-06-09 14:10:00,23.18,23.36,23.09,23.28,605900.0,18.1305,18.2713,18.0601,18.2087,605900.0
2010-06-09 14:20:00,23.28,23.34,23.17,23.34,352700.0,18.2087,18.2557,18.1227,18.2557,352700.0
2010-06-09 14:30:00,23.34,23.34,23.18,23.26,443800.0,18.2557,18.2557,18.1305,18.1931,443800.0
2010-06-09 14:40:00,23.26,23.26,23.0,23.02,538300.0,18.1931,18.1931,17.9897,18.0054,538300.0
2010-06-09 14:50:00,23.01,23.11,22.76,22.79,800800.0,17.9976,18.0758,17.802,17.8255,800800.0
2010-06-09 15:00:00,22.79,22.94,22.75,22.89,1451100.0,17.8255,17.9428,17.7942,17.9037,1451100.0
2010-06-09 15:10:00,22.88,22.91,22.32,22.34,1674800.0,17.8959,17.9193,17.4579,17.4735,1674800.0
2010-06-09 15:20:00,22.35,22.89,22.29,22.74,1946900.0,17.4813,17.9037,17.4344,17.7864,1946900.0
2010-06-09 15:30:00,22.75,22.78,22.27,22.39,1891200.0,17.7942,17.8177,17.4188,17.5126,1891200.0
2010-06-09 15:40:00,22.38,22.5,22.28,22.38,1568700.0,17.5048,17.5987,17.4266,17.5048,1568700.0
2010-06-09 15:50:00,22.38,22.8,22.28,22.54,3441400.0,17.5048,17.8333,17.4266,17.6299,3441400.0
2010-06-10 09:30:00,23.22,24.05,23.12,23.72,1691700.0,18.1618,18.811,18.0836,18.5529,1691700.0
2010-06-10 09:40:00,23.71,23.93,23.63,23.91,836900.0,18.5451,18.7172,18.4825,18.7015,836900.0
2010-06-10 09:50:00,23.91,24.21,23.9,24.11,1318500.0,18.7015,18.9362,18.6937,18.8579,1318500.0
2010-06-10 10:00:00,24.12,24.19,24.08,24.1,758100.0,18.8658,18.9205,18.8345,18.8501,758100.0
2010-06-10 10:10:00,24.09,24.13,23.96,23.96,634900.0,18.8423,18.8736,18.7406,18.7406,634900.0
2010-06-10 10:20:00,23.97,24.08,23.9,24.0,588600.0,18.7484,18.8345,18.6937,18.7719,588600.0
2010-06-10 10:30:00,24.0,24.16,23.98,24.07,1253500.0,18.7719,18.8971,18.7563,18.8267,1253500.0
2010-06-10 10:40:00,24.06,24.3,24.05,24.16,583100.0,18.8188,19.0066,18.811,18.8971,583100.0
2010-06-10 10:50:00,24.17,24.17,24.06,24.11,296700.0,18.9049,18.9049,18.8188,18.8579,296700.0
2010-06-10 11:00:00,24.12,24.25,24.11,24.16,415000.0,18.8658,18.9674,18.8579,18.8971,415000.0
2010-06-10 11:10:00,24.16,24.2,24.03,24.07,336200.0,18.8971,18.9283,18.7954,18.8267,336200.0
2010-06-10 11:20:00,24.08,24.1,23.97,23.99,354800.0,18.8345,18.8501,18.7484,18.7641,354800.0
2010-06-10 11:30:00,23.99,24.01,23.79,23.83,1086600.0,18.7641,18.7797,18.6077,18.6389,1086600.0
2010-06-10 11:40:00,23.85,23.92,23.76,23.8,743000.0,18.6546,18.7093,18.5842,18.6155,743000.0
2010-06-10 11:50:00,23.8,23.92,23.72,23.75,734500.0,18.6155,18.7093,18.5529,18.5764,734500.0
2010-06-10 12:00:00,23.76,23.82,23.67,23.75,609000.0,18.5842,18.6311,18.5138,18.5764,609000.0
2010-06-10 12:10:00,23.76,23.87,23.75,23.79,280500.0,18.5842,18.6702,18.5764,18.6077,280500.0
2010-06-10 12:20:00,23.79,23.8,23.71,23.79,374900.0,18.6077,18.6155,18.5451,18.6077,374900.0
2010-06-10 12:30:00,23.78,23.85,23.64,23.69,186500.0,18.5998,18.6546,18.4903,18.5294,186500.0
2010-06-10 12:40:00,23.7,23.7,23.58,23.66,192900.0,18.5373,18.5373,18.4434,18.506,192900.0
2010-06-10 12:50:00,23.66,23.77,23.63,23.72,150100.0,18.506,18.592,18.4825,18.5529,150100.0
2010-06-10 13:00:00,23.73,23.77,23.61,23.74,205300.0,18.5607,18.592,18.4669,18.5685,205300.0
2010-06-10 13:10:00,23.75,23.8,23.68,23.75,275500.0,18.5764,18.6155,18.5216,18.5764,275500.0
2010-06-10 13:20:00,23.75,23.86,23.73,23.86,238600.0,18.5764,18.6624,18.5607,18.6624,238600.0
2010-06-10 13:30:00,23.86,23.9,23.81,23.88,200700.0,18.6624,18.6937,18.6233,18.678,200700.0
2010-06-10 13:40:00,23.89,23.95,23.8,23.92,159300.0,18.6859,18.7328,18.6155,18.7093,159300.0
2010-06-10 13:50:00,23.94,23.99,23.8,23.95,312000.0,18.725,18.7641,18.6155,18.7328,312000.0
2010-06-10 14:00:00,23.95,23.96,23.82,23.84,303000.0,18.7328,18.7406,18.6311,18.6468,303000.0
2010-06-10 14:10:00,23.85,23.92,23.78,23.89,225100.0,18.6546,18.7093,18.5998,18.6859,225100.0
2010-06-10 14:20:00,23.89,24.14,23.87,24.04,646700.0,18.6859,18.8814,18.6702,18.8032,646700.0
2010-06-10 14:30:00,24.04,24.11,23.99,23.99,300400.0,18.8032,18.8579,18.7641,18.7641,300400.0
2010-06-10 14:40:00,23.99,24.11,23.99,24.07,394000.0,18.7641,18.8579,18.7641,18.8267,394000.0
2010-06-10 14:50:00,24.07,24.08,24.01,24.06,264500.0,18.8267,18.8345,18.7797,18.8188,264500.0
2010-06-10 15:00:00,24.06,24.14,24.04,24.08,470100.0,18.8188,18.8814,18.8032,18.8345,470100.0
2010-06-10 15:10:00,24.08,24.24,24.02,24.23,623700.0,18.8345,18.9596,18.7875,18.9518,623700.0
2010-06-10 15:20:00,24.23,24.24,24.13,24.18,737800.0,18.9518,18.9596,18.8736,18.9127,737800.0
2010-06-10 15:30:00,24.17,24.24,24.15,24.18,657400.0,18.9049,18.9596,18.8892,18.9127,657400.0
2010-06-10 15:40:00,24.18,24.29,24.16,24.2,960500.0,18.9127,18.9987,18.8971,18.9283,960500.0
2010-06-10 15:50:00,24.2,24.3,24.2,24.24,1654000.0,18.9283,19.0066,18.9283,18.9596,1654000.0
2010-06-11 09:30:00,23.94,24.13,23.8,24.13,546300.0,18.725,18.8736,18.6155,18.8736,546300.0
2010-06-11 09:40:00,24.12,24.41,24.02,24.41,661700.0,18.8658,19.0926,18.7875,19.0926,661700.0
2010-06-11 09:50:00,24.4,24.6,24.29,24.55,619100.0,19.0848,19.2412,18.9987,19.2021,619100.0
2010-06-11 10:00:00,24.55,24.71,24.41,24.65,672400.0,19.2021,19.3272,19.0926,19.2803,672400.0
2010-06-11 10:10:00,24.64,24.76,24.42,24.58,427100.0,19.2725,19.3664,19.1004,19.2256,427100.0
2010-06-11 10:20:00,24.58,24.62,24.48,24.5,427600.0,19.2256,19.2568,19.1473,19.163,427600.0
2010-06-11 10:30:00,24.49,24.58,24.36,24.37,459900.0,19.1552,19.2256,19.0535,19.0613,459900.0
2010-06-11 10:40:00,24.38,24.56,24.33,24.55,383800.0,19.0691,19.2099,19.03,19.2021,383800.0
2010-06-11 10:50:00,24.55,24.55,24.34,24.34,542300.0,19.2021,19.2021,19.0378,19.0378,542300.0
2010-06-11 11:00:00,24.35,24.43,24.2,24.27,810500.0,19.0457,19.1082,18.9283,18.9831,810500.0
2010-06-11 11:10:00,24.27,24.27,24.05,24.16,456200.0,18.9831,18.9831,18.811,18.8971,456200.0
2010-06-11 11:20:00,24.15,24.23,24.11,24.18,319300.0,18.8892,18.9518,18.8579,18.9127,319300.0
2010-06-11 11:30:00,24.18,24.26,24.1,24.11,447000.0,18.9127,18.9753,18.8501,18.8579,447000.0
2010-06-11 11:40:00,24.1,24.12,23.99,24.1,303200.0,18.8501,18.8658,18.7641,18.8501,303200.0
2010-06-11 11:50:00,24.1,24.22,24.1,24.17,218000.0,18.8501,18.944,18.8501,18.9049,218000.0
2010-06-11 12:00:00,24.16,24.18,24.06,24.13,196200.0,18.8971,18.9127,18.8188,18.8736,196200.0
2010-06-11 12:10:00,24.14,24.28,24.13,24.19,187700.0,18.8814,18.9909,18.8736,18.9205,187700.0
2010-06-11 12:20:00,24.19,24.23,24.11,24.16,107500.0,18.9205,18.9518,18.8579,18.8971,107500.0
2010-06-11 12:30:00,24.17,24.2,24.09,24.18,118800.0,18.9049,18.9283,18.8423,18.9127,118800.0
2010-06-11 12:40:00,24.18,24.31,24.17,24.26,221000.0,18.9127,19.0144,18.9049,18.9753,221000.0
2010-06-11 12:50:00,24.26,24.3,24.17,24.18,210800.0,18.9753,19.0066,18.9049,18.9127,210800.0
2010-06-11 13:00:00,24.18,24.3,24.16,24.27,273600.0,18.9127,19.0066,18.8971,18.9831,273600.0
2010-06-11 13:10:00,24.28,24.29,24.24,24.24,92300.0,18.9909,18.9987,18.9596,18.9596,92300.0
2010-06-11 13:20:00,24.23,24.31,24.19,24.29,345200.0,18.9518,19.0144,18.9205,18.9987,345200.0
2010-06-11 13:30:00,24.3,24.33,24.19,24.27,231900.0,19.0066,19.03,18.9205,18.9831,231900.0
2010-06-11 13:40:00,24.26,24.26,24.13,24.14,160700.0,18.9753,18.9753,18.8736,18.8814,160700.0
2010-06-11 13:50:00,24.14,24.22,24.09,24.18,160200.0,18.8814,18.944,18.8423,18.9127,160200.0
2010-06-11 14:00:00,24.17,24.27,24.15,24.2,152000.0,18.9049,18.9831,18.8892,18.9283,152000.0
2010-06-11 14:10:00,24.2,24.24,24.08,24.08,124800.0,18.9283,18.9596,18.8345,18.8345,124800.0
2010-06-11 14:20:00,24.07,24.1,24.04,24.1,154700.0,18.8267,18.8501,18.8032,18.8501,154700.0
2010-06-11 14:30:00,24.1,24.11,24.05,24.06,106400.0,18.8501,18.8579,18.811,18.8188,106400.0
2010-06-11 14:40:00,24.06,24.17,24.05,24.09,108300.0,18.8188,18.9049,18.811,18.8423,108300.0
2010-06-11 14:50:00,24.1,24.17,24.06,24.09,145100.0,18.8501,18.9049,18.8188,18.8423,145100.0
2010-06-11 15:00:00,24.1,24.18,24.07,24.09,195400.0,18.8501,18.9127,18.8267,18.8423,195400.0
2010-06-11 15:10:00,24.08,24.18,24.06,24.17,302200.0,18.8345,18.9127,18.8188,18.9049,302200.0
2010-06-11 15:20:00,24.17,24.3,24.17,24.25,603700.0,18.9049,19.0066,18.9049,18.9674,603700.0
2010-06-11 15:30:00,24.25,24.36,24.22,24.36,596200.0,18.9674,19.0535,18.944,19.0535,596200.0
2010-06-11 15:40:00,24.35,24.4,24.27,24.32,785600.0,19.0457,19.0848,18.9831,19.0222,785600.0
2010-06-11 15:50:00,24.32,24.4,24.24,24.36,863900.0,19.0222,19.0848,18.9596,19.0535,863900.0
2010-06-14 09:30:00,24.93,24.93,24.24,24.29,799500.0,19.4993,19.4993,18.9596,18.9987,799500.0
2010-06-14 09:40:00,24.29,24.46,24.21,24.27,614300.0,18.9987,19.1317,18.9362,18.9831,614300.0
2010-06-14 09:50:00,24.27,24.38,24.06,24.31,552800.0,18.9831,19.0691,18.8188,19.0144,552800.0
2010-06-14 10:00:00,24.3,24.44,24.26,24.4,480700.0,19.0066,19.1161,18.9753,19.0848,480700.0
2010-06-14 10:10:00,24.39,24.65,24.39,24.6,516100.0,19.0769,19.2803,19.0769,19.2412,516100.0
2010-06-14 10:20:00,24.6,24.6,24.41,24.47,789500.0,19.2412,19.2412,19.0926,19.1395,789500.0
2010-06-14 10:30:00,24.47,24.47,24.33,24.43,245600.0,19.1395,19.1395,19.03,19.1082,245600.0
2010-06-14 10:40:00,24.44,24.53,24.33,24.52,367100.0,19.1161,19.1865,19.03,19.1786,367100.0
2010-06-14 10:50:00,24.52,24.73,24.46,24.67,337200.0,19.1786,19.3429,19.1317,19.296,337200.0
2010-06-14 11:00:00,24.67,24.81,24.62,24.74,338000.0,19.296,19.4055,19.2568,19.3507,338000.0
2010-06-14 11:10:00,24.75,24.79,24.57,24.62,345000.0,19.3585,19.3898,19.2177,19.2568,345000.0
2010-06-14 11:20:00,24.62,24.7,24.5,24.54,367400.0,19.2568,19.3194,19.163,19.1943,367400.0
2010-06-14 11:30:00,24.54,24.56,24.45,24.48,298800.0,19.1943,19.2099,19.1239,19.1473,298800.0
2010-06-14 11:40:00,24.48,24.52,24.42,24.47,302800.0,19.1473,19.1786,19.1004,19.1395,302800.0
2010-06-14 11:50:00,24.46,24.55,24.46,24.48,188100.0,19.1317,19.2021,19.1317,19.1473,188100.0
2010-06-14 12:00:00,24.47,24.62,24.45,24.59,164000.0,19.1395,19.2568,19.1239,19.2334,164000.0
2010-06-14 12:10:00,24.59,24.64,24.55,24.58,157600.0,19.2334,19.2725,19.2021,19.2256,157600.0
2010-06-14 12:20:00,24.58,24.68,24.57,24.68,210400.0,19.2256,19.3038,19.2177,19.3038,210400.0
2010-06-14 12:30:00,24.69,24.69,24.59,24.59,219800.0,19.3116,19.3116,19.2334,19.2334,219800.0
2010-06-14 12:40:00,24.6,24.63,24.52,24.53,233600.0,19.2412,19.2647,19.1786,19.1865,233600.0
2010-06-14 12:50:00,24.53,24.55,24.39,24.51,354400.0,19.1865,19.2021,19.0769,19.1708,354400.0
2010-06-14 13:00:00,24.52,24.56,24.4,24.41,300300.0,19.1786,19.2099,19.0848,19.0926,300300.0
2010-06-14 13:10:00,24.4,24.44,24.27,24.34,269000.0,19.0848,19.1161,18.9831,19.0378,269000.0
2010-06-14 13:20:00,24.35,24.37,24.26,24.32,217000.0,19.0457,19.0613,18.9753,19.0222,217000.0
2010-06-14 13:30:00,24.32,24.46,24.32,24.41,168100.0,19.0222,19.1317,19.0222,19.0926,168100.0
2010-06-14 13:40:00,24.41,24.47,24.31,24.32,93700.0,19.0926,19.1395,19.0144,19.0222,93700.0
2010-06-14 13:50:00,24.32,24.37,24.21,24.21,197200.0,19.0222,19.0613,18.9362,18.9362,197200.0
2010-06-14 14:00:00,24.2,24.24,24.1,24.17,268000.0,18.9283,18.9596,18.8501,18.9049,268000.0
2010-06-14 14:10:00,24.17,24.26,23.94,24.05,373700.0,18.9049,18.9753,18.725,18.811,373700.0
2010-06-14 14:20:00,24.05,24.24,24.03,24.15,250200.0,18.811,18.9596,18.7954,18.8892,250200.0
2010-06-14 14:30:00,24.15,24.15,24.0,24.12,236000.0,18.8892,18.8892,18.7719,18.8658,236000.0
2010-06-14 14:40:00,24.12,24.28,24.09,24.24,183500.0,18.8658,18.9909,18.8423,18.9596,183500.0
2010-06-14 14:50:00,24.23,24.33,24.17,24.28,279700.0,18.9518,19.03,18.9049,18.9909,279700.0
2010-06-14 15:00:00,24.29,24.33,24.16,24.25,257700.0,18.9987,19.03,18.8971,18.9674,257700.0
2010-06-14 15:10:00,24.25,24.36,24.23,24.29,287900.0,18.9674,19.0535,18.9518,18.9987,287900.0
2010-06-14 15:20:00,24.28,24.28,24.15,24.19,373500.0,18.9909,18.9909,18.8892,18.9205,373500.0
2010-06-14 15:30:00,24.19,24.2,24.0,24.02,495700.0,18.9205,18.9283,18.7719,18.7875,495700.0
2010-06-14 15:40:00,24.02,24.1,23.97,24.03,673100.0,18.7875,18.8501,18.7484,18.7954,673100.0
2010-06-14 15:50:00,24.03,24.07,23.94,24.01,1012200.0,18.7954,18.8267,18.725,18.7797,1012200.0
2010-06-15 09:30:00,24.35,24.7,24.35,24.52,538300.0,19.0457,19.3194,19.0457,19.1786,538300.0
2010-06-15 09:40:00,24.52,24.55,24.33,24.47,843200.0,19.1786,19.2021,19.03,19.1395,843200.0
2010-06-15 09:50:00,24.48,24.67,24.44,24.63,639900.0,19.1473,19.296,19.1161,19.2647,639900.0
2010-06-15 10:00:00,24.63,24.74,24.55,24.68,560400.0,19.2647,19.3507,19.2021,19.3038,560400.0
2010-06-15 10:10:00,24.66,24.73,24.59,24.71,293800.0,19.2881,19.3429,19.2334,19.3272,293800.0
2010-06-15 10:20:00,24.7,24.93,24.7,24.87,486000.0,19.3194,19.4993,19.3194,19.4524,486000.0
2010-06-15 10:30:00,24.88,24.95,24.81,24.92,361400.0,19.4602,19.515,19.4055,19.4915,361400.0
2010-06-15 10:40:00,24.93,25.1,24.87,25.02,845800.0,19.4993,19.6323,19.4524,19.5697,845800.0
2010-06-15 10:50:00,25.02,25.08,24.98,25.04,265800.0,19.5697,19.6166,19.5384,19.5854,265800.0
2010-06-15 11:00:00,25.03,25.08,24.91,24.95,267000.0,19.5775,19.6166,19.4837,19.515,267000.0
2010-06-15 11:10:00,24.95,25.02,24.92,24.97,232900.0,19.515,19.5697,19.4915,19.5306,232900.0
2010-06-15 11:20:00,24.97,25.15,24.95,25.11,423600.0,19.5306,19.6714,19.515,19.6401,423600.0
2010-06-15 11:30:00,25.1,25.12,25.03,25.07,211700.0,19.6323,19.6479,19.5775,19.6088,211700.0
2010-06-15 11:40:00,25.06,25.15,25.06,25.13,398100.0,19.601,19.6714,19.601,19.6558,398100.0
2010-06-15 11:50:00,25.13,25.2,25.12,25.19,451900.0,19.6558,19.7105,19.6479,19.7027,451900.0
2010-06-15 12:00:00,25.19,25.23,25.17,25.21,292900.0,19.7027,19.734,19.687,19.7183,292900.0
2010-06-15 12:10:00,25.2,25.29,25.14,25.2,396700.0,19.7105,19.7809,19.6636,19.7105,396700.0
2010-06-15 12:20:00,25.2,25.27,25.11,25.16,251600.0,19.7105,19.7653,19.6401,19.6792,251600.0
2010-06-15 12:30:00,25.16,25.21,25.1,25.16,215500.0,19.6792,19.7183,19.6323,19.6792,215500.0
2010-06-15 12:40:00,25.16,25.2,25.1,25.19,158900.0,19.6792,19.7105,19.6323,19.7027,158900.0
2010-06-15 12:50:00,25.19,25.26,25.18,25.25,153300.0,19.7027,19.7574,19.6949,19.7496,153300.0
2010-06-15 13:00:00,25.26,25.26,25.16,25.22,306500.0,19.7574,19.7574,19.6792,19.7261,306500.0
2010-06-15 13:10:00,25.22,25.36,25.18,25.34,228500.0,19.7261,19.8356,19.6949,19.82,228500.0
2010-06-15 13:20:00,25.35,25.35,25.26,25.27,286300.0,19.8278,19.8278,19.7574,19.7653,286300.0
2010-06-15 13:30:00,25.27,25.35,25.26,25.32,222900.0,19.7653,19.8278,19.7574,19.8044,222900.0
2010-06-15 13:40:00,25.32,25.35,25.3,25.31,182500.0,19.8044,19.8278,19.7887,19.7965,182500.0
2010-06-15 13:50:00,25.3,25.32,25.23,25.26,183100.0,19.7887,19.8044,19.734,19.7574,183100.0
2010-06-15 14:00:00,25.26,25.42,25.25,25.39,361400.0,19.7574,19.8826,19.7496,19.8591,361400.0
2010-06-15 14:10:00,25.39,25.49,25.36,25.43,299600.0,19.8591,19.9373,19.8356,19.8904,299600.0
2010-06-15 14:20:00,25.42,25.5,25.33,25.34,256600.0,19.8826,19.9452,19.8122,19.82,256600.0
2010-06-15 14:30:00,25.34,25.36,25.27,25.29,285000.0,19.82,19.8356,19.7653,19.7809,285000.0
2010-06-15 14:40:00,25.29,25.33,25.23,25.3,203400.0,19.7809,19.8122,19.734,19.7887,203400.0
2010-06-15 14:50:00,25.29,25.38,25.29,25.37,498400.0,19.7809,19.8513,19.7809,19.8435,498400.0
2010-06-15 15:00:00,25.37,25.4,25.34,25.37,480300.0,19.8435,19.8669,19.82,19.8435,480300.0
2010-06-15 15:10:00,25.37,25.5,25.34,25.43,486700.0,19.8435,19.9452,19.82,19.8904,486700.0
2010-06-15 15:20:00,25.42,25.5,25.42,25.47,396800.0,19.8826,19.9452,19.8826,19.9217,396800.0
2010-06-15 15:30:00,25.48,25.5,25.4,25.49,600600.0,19.9295,19.9452,19.8669,19.9373,600600.0
2010-06-15 15:40:00,25.49,25.55,25.44,25.49,915800.0,19.9373,19.9843,19.8982,19.9373,915800.0
2010-06-15 15:50:00,25.48,25.53,25.45,25.47,1047300.0,19.9295,19.9686,19.906,19.9217,1047300.0
2010-06-16 09:30:00,25.41,26.27,25.4,26.23,1500300.0,19.8748,20.5474,19.8669,20.5161,1500300.0
2010-06-16 09:40:00,26.23,26.25,25.49,25.63,1510100.0,20.5161,20.5318,19.9373,20.0468,1510100.0
2010-06-16 09:50:00,25.62,25.78,25.43,25.78,983400.0,20.039,20.1642,19.8904,20.1642,983400.0
2010-06-16 10:00:00,25.77,25.87,25.72,25.79,717500.0,20.1563,20.2346,20.1172,20.172,717500.0
2010-06-16 10:10:00,25.8,25.82,25.69,25.79,651400.0,20.1798,20.1954,20.0938,20.172,651400.0
2010-06-16 10:20:00,25.8,25.82,25.62,25.74,874200.0,20.1798,20.1954,20.039,20.1329,874200.0
2010-06-16 10:30:00,25.72,25.91,25.64,25.64,1074200.0,20.1172,20.2658,20.0547,20.0547,1074200.0
2010-06-16 10:40:00,25.65,25.75,25.61,25.7,576400.0,20.0625,20.1407,20.0312,20.1016,576400.0
2010-06-16 10:50:00,25.7,25.82,25.68,25.75,444600.0,20.1016,20.1954,20.0859,20.1407,444600.0
2010-06-16 11:00:00,25.75,26.07,25.71,26.06,922200.0,20.1407,20.391,20.1094,20.3832,922200.0
2010-06-16 11:10:00,26.06,26.14,26.04,26.14,526200.0,20.3832,20.4457,20.3675,20.4457,526200.0
2010-06-16 11:20:00,26.14,26.28,26.1,26.24,566000.0,20.4457,20.5552,20.4144,20.524,566000.0
2010-06-16 11:30:00,26.25,26.43,26.21,26.34,600600.0,20.5318,20.6726,20.5005,20.6022,600600.0
2010-06-16 11:40:00,26.33,26.46,26.3,26.33,514500.0,20.5943,20.696,20.5709,20.5943,514500.0
2010-06-16 11:50:00,26.34,26.45,26.32,26.45,267600.0,20.6022,20.6882,20.5865,20.6882,267600.0
2010-06-16 12:00:00,26.46,26.64,26.43,26.61,616600.0,20.696,20.8368,20.6726,20.8134,616600.0
2010-06-16 12:10:00,26.61,26.68,26.43,26.44,721900.0,20.8134,20.8681,20.6726,20.6804,721900.0
2010-06-16 12:20:00,26.45,26.63,26.44,26.62,306000.0,20.6882,20.829,20.6804,20.8212,306000.0
2010-06-16 12:30:00,26.61,26.76,26.61,26.66,591800.0,20.8134,20.9307,20.8134,20.8525,591800.0
2010-06-16 12:40:00,26.65,26.66,26.4,26.4,413200.0,20.8446,20.8525,20.6491,20.6491,413200.0
2010-06-16 12:50:00,26.4,26.46,26.36,26.39,550700.0,20.6491,20.696,20.6178,20.6413,550700.0
2010-06-16 13:00:00,26.39,26.45,26.32,26.42,399900.0,20.6413,20.6882,20.5865,20.6647,399900.0
2010-06-16 13:10:00,26.43,26.48,26.37,26.42,305500.0,20.6726,20.7117,20.6256,20.6647,305500.0
2010-06-16 13:20:00,26.42,26.64,26.41,26.63,408000.0,20.6647,20.8368,20.6569,20.829,408000.0
2010-06-16 13:30:00,26.63,26.72,26.6,26.64,461000.0,20.829,20.8994,20.8055,20.8368,461000.0
2010-06-16 13:40:00,26.65,26.66,26.56,26.56,304000.0,20.8446,20.8525,20.7742,20.7742,304000.0
2010-06-16 13:50:00,26.56,26.69,26.54,26.69,403400.0,20.7742,20.8759,20.7586,20.8759,403400.0
2010-06-16 14:00:00,26.69,26.79,26.68,26.73,401600.0,20.8759,20.9541,20.8681,20.9072,401600.0
2010-06-16 14:10:00,26.72,26.75,26.58,26.59,404000.0,20.8994,20.9229,20.7899,20.7977,404000.0
2010-06-16 14:20:00,26.59,26.68,26.58,26.65,472700.0,20.7977,20.8681,20.7899,20.8446,472700.0
2010-06-16 14:30:00,26.65,26.73,26.58,26.6,481300.0,20.8446,20.9072,20.7899,20.8055,481300.0
2010-06-16 14:40:00,26.6,26.64,26.34,26.59,1120000.0,20.8055,20.8368,20.6022,20.7977,1120000.0
2010-06-16 14:50:00,26.59,26.64,26.55,26.61,594500.0,20.7977,20.8368,20.7664,20.8134,594500.0
2010-06-16 15:00:00,26.61,26.64,26.53,26.54,607700.0,20.8134,20.8368,20.7508,20.7586,607700.0
2010-06-16 15:10:00,26.54,26.54,26.22,26.22,993600.0,20.7586,20.7586,20.5083,20.5083,993600.0
2010-06-16 15:20:00,26.22,26.27,26.08,26.09,931100.0,20.5083,20.5474,20.3988,20.4066,931100.0
2010-06-16 15:30:00,26.09,26.2,26.05,26.19,1200100.0,20.4066,20.4927,20.3753,20.4848,1200100.0
2010-06-16 15:40:00,26.2,26.34,26.16,26.31,1255000.0,20.4927,20.6022,20.4614,20.5787,1255000.0
2010-06-16 15:50:00,26.31,26.32,26.22,26.25,1446000.0,20.5787,20.5865,20.5083,20.5318,1446000.0
2010-06-17 09:30:00,26.44,26.51,26.2,26.2,498600.0,20.6804,20.7351,20.4927,20.4927,498600.0
2010-06-17 09:40:00,26.2,26.64,26.07,26.51,719100.0,20.4927,20.8368,20.391,20.7351,719100.0
2010-06-17 09:50:00,26.51,26.58,26.35,26.46,351900.0,20.7351,20.7899,20.61,20.696,351900.0
2010-06-17 10:00:00,26.45,26.5,26.32,26.41,540600.0,20.6882,20.7273,20.5865,20.6569,540600.0
2010-06-17 10:10:00,26.41,26.43,26.1,26.2,368200.0,20.6569,20.6726,20.4144,20.4927,368200.0
2010-06-17 10:20:00,26.19,26.28,26.06,26.08,243700.0,20.4848,20.5552,20.3832,20.3988,243700.0
2010-06-17 10:30:00,26.08,26.16,26.02,26.13,322400.0,20.3988,20.4614,20.3519,20.4379,322400.0
2010-06-17 10:40:00,26.13,26.24,26.0,26.14,372400.0,20.4379,20.524,20.3362,20.4457,372400.0
2010-06-17 10:50:00,26.14,26.23,26.05,26.15,563200.0,20.4457,20.5161,20.3753,20.4536,563200.0
2010-06-17 11:00:00,26.14,26.21,26.03,26.2,482000.0,20.4457,20.5005,20.3597,20.4927,482000.0
2010-06-17 11:10:00,26.2,26.4,26.2,26.26,353200.0,20.4927,20.6491,20.4927,20.5396,353200.0
2010-06-17 11:20:00,26.26,26.31,26.15,26.22,164200.0,20.5396,20.5787,20.4536,20.5083,164200.0
2010-06-17 11:30:00,26.22,26.35,26.21,26.25,156300.0,20.5083,20.61,20.5005,20.5318,156300.0
2010-06-17 11:40:00,26.24,26.36,26.19,26.33,192400.0,20.524,20.6178,20.4848,20.5943,192400.0
2010-06-17 11:50:00,26.32,26.39,26.28,26.34,170000.0,20.5865,20.6413,20.5552,20.6022,170000.0
2010-06-17 12:00:00,26.33,26.43,26.27,26.28,414100.0,20.5943,20.6726,20.5474,20.5552,414100.0
2010-06-17 12:10:00,26.28,26.33,26.24,26.32,170900.0,20.5552,20.5943,20.524,20.5865,170900.0
2010-06-17 12:20:00,26.32,26.43,26.2,26.25,446100.0,20.5865,20.6726,20.4927,20.5318,446100.0
2010-06-17 12:30:00,26.26,26.27,26.18,26.23,139500.0,20.5396,20.5474,20.477,20.5161,139500.0
2010-06-17 12:40:00,26.24,26.27,26.11,26.2,114200.0,20.524,20.5474,20.4223,20.4927,114200.0
2010-06-17 12:50:00,26.2,26.34,26.19,26.27,254700.0,20.4927,20.6022,20.4848,20.5474,254700.0
2010-06-17 13:00:00,26.27,26.31,26.16,26.3,116600.0,20.5474,20.5787,20.4614,20.5709,116600.0
2010-06-17 13:10:00,26.3,26.39,26.25,26.34,151900.0,20.5709,20.6413,20.5318,20.6022,151900.0
2010-06-17 13:20:00,26.34,26.37,26.28,26.32,160900.0,20.6022,20.6256,20.5552,20.5865,160900.0
2010-06-17 13:30:00,26.32,26.37,26.29,26.34,145500.0,20.5865,20.6256,20.5631,20.6022,145500.0
2010-06-17 13:40:00,26.34,26.4,26.31,26.38,129100.0,20.6022,20.6491,20.5787,20.6335,129100.0
2010-06-17 13:50:00,26.38,26.51,26.36,26.45,248600.0,20.6335,20.7351,20.6178,20.6882,248600.0
2010-06-17 14:00:00,26.46,26.55,26.44,26.46,284200.0,20.696,20.7664,20.6804,20.696,284200.0
2010-06-17 14:10:00,26.46,26.48,26.38,26.41,194600.0,20.696,20.7117,20.6335,20.6569,194600.0
2010-06-17 14:20:00,26.41,26.48,26.4,26.41,167500.0,20.6569,20.7117,20.6491,20.6569,167500.0
2010-06-17 14:30:00,26.41,26.46,26.38,26.43,146700.0,20.6569,20.696,20.6335,20.6726,146700.0
2010-06-17 14:40:00,26.43,26.43,26.29,26.31,287200.0,20.6726,20.6726,20.5631,20.5787,287200.0
2010-06-17 14:50:00,26.3,26.36,26.28,26.33,197400.0,20.5709,20.6178,20.5552,20.5943,197400.0
2010-06-17 15:00:00,26.34,26.34,26.19,26.19,329800.0,20.6022,20.6022,20.4848,20.4848,329800.0
2010-06-17 15:10:00,26.19,26.24,26.1,26.15,539700.0,20.4848,20.524,20.4144,20.4536,539700.0
2010-06-17 15:20:00,26.15,26.25,26.15,26.18,331600.0,20.4536,20.5318,20.4536,20.477,331600.0
2010-06-17 15:30:00,26.18,26.32,26.17,26.28,550600.0,20.477,20.5865,20.4692,20.5552,550600.0
2010-06-17 15:40:00,26.29,26.4,26.26,26.4,615300.0,20.5631,20.6491,20.5396,20.6491,615300.0
2010-06-17 15:50:00,26.4,26.48,26.37,26.4,872200.0,20.6491,20.7117,20.6256,20.6491,872200.0
2010-06-18 09:30:00,26.44,26.48,26.2,26.32,1448500.0,20.6804,20.7117,20.4927,20.5865,1448500.0
2010-06-18 09:40:00,26.31,26.31,26.03,26.19,357300.0,20.5787,20.5787,20.3597,20.4848,357300.0
2010-06-18 09:50:00,26.19,26.29,26.08,26.19,336800.0,20.4848,20.5631,20.3988,20.4848,336800.0
2010-06-18 10:00:00,26.23,26.43,26.2,26.36,296600.0,20.5161,20.6726,20.4927,20.6178,296600.0
2010-06-18 10:10:00,26.35,26.56,26.34,26.55,313100.0,20.61,20.7742,20.6022,20.7664,313100.0
2010-06-18 10:20:00,26.54,26.58,26.44,26.58,279900.0,20.7586,20.7899,20.6804,20.7899,279900.0
2010-06-18 10:30:00,26.57,26.78,26.56,26.62,354100.0,20.7821,20.9463,20.7742,20.8212,354100.0
2010-06-18 10:40:00,26.63,26.7,26.56,26.68,419500.0,20.829,20.8837,20.7742,20.8681,419500.0
2010-06-18 10:50:00,26.68,26.75,26.65,26.7,394500.0,20.8681,20.9229,20.8446,20.8837,394500.0
2010-06-18 11:00:00,26.7,26.87,26.68,26.81,266100.0,20.8837,21.0167,20.8681,20.9698,266100.0
2010-06-18 11:10:00,26.81,26.88,26.73,26.75,355900.0,20.9698,21.0245,20.9072,20.9229,355900.0
2010-06-18 11:20:00,26.76,26.8,26.7,26.76,174200.0,20.9307,20.962,20.8837,20.9307,174200.0
2010-06-18 11:30:00,26.75,26.84,26.68,26.79,245800.0,20.9229,20.9932,20.8681,20.9541,245800.0
2010-06-18 11:40:00,26.79,26.85,26.73,26.82,209100.0,20.9541,21.0011,20.9072,20.9776,209100.0
2010-06-18 11:50:00,26.82,26.86,26.71,26.71,172500.0,20.9776,21.0089,20.8916,20.8916,172500.0
2010-06-18 12:00:00,26.72,26.84,26.71,26.82,194800.0,20.8994,20.9932,20.8916,20.9776,194800.0
2010-06-18 12:10:00,26.82,26.92,26.8,26.81,152100.0,20.9776,21.0558,20.962,20.9698,152100.0
2010-06-18 12:20:00,26.8,26.81,26.67,26.77,196000.0,20.962,20.9698,20.8603,20.9385,196000.0
2010-06-18 12:30:00,26.77,26.89,26.76,26.89,257000.0,20.9385,21.0324,20.9307,21.0324,257000.0
2010-06-18 12:40:00,26.9,26.97,26.88,26.91,236300.0,21.0402,21.0949,21.0245,21.048,236300.0
2010-06-18 12:50:00,26.9,27.0,26.9,26.98,299000.0,21.0402,21.1184,21.0402,21.1028,299000.0
2010-06-18 13:00:00,26.97,27.0,26.94,26.95,479200.0,21.0949,21.1184,21.0715,21.0793,479200.0
2010-06-18 13:10:00,26.94,26.99,26.93,26.93,254600.0,21.0715,21.1106,21.0636,21.0636,254600.0
2010-06-18 13:20:00,26.93,26.99,26.93,26.97,209600.0,21.0636,21.1106,21.0636,21.0949,209600.0
2010-06-18 13:30:00,26.97,26.98,26.91,26.98,256000.0,21.0949,21.1028,21.048,21.1028,256000.0
2010-06-18 13:40:00,26.98,26.99,26.86,26.94,403200.0,21.1028,21.1106,21.0089,21.0715,403200.0
2010-06-18 13:50:00,26.93,26.95,26.85,26.91,206600.0,21.0636,21.0793,21.0011,21.048,206600.0
2010-06-18 14:00:00,26.9,26.91,26.82,26.86,122400.0,21.0402,21.048,20.9776,21.0089,122400.0
2010-06-18 14:10:00,26.86,26.91,26.84,26.84,173900.0,21.0089,21.048,20.9932,20.9932,173900.0
2010-06-18 14:20:00,26.84,26.9,26.8,26.9,381600.0,20.9932,21.0402,20.962,21.0402,381600.0
2010-06-18 14:30:00,26.89,26.96,26.85,26.94,381800.0,21.0324,21.0871,21.0011,21.0715,381800.0
2010-06-18 14:40:00,26.94,26.99,26.88,26.9,291700.0,21.0715,21.1106,21.0245,21.0402,291700.0
2010-06-18 14:50:00,26.9,26.99,26.88,26.95,174100.0,21.0402,21.1106,21.0245,21.0793,174100.0
2010-06-18 15:00:00,26.96,26.96,26.86,26.89,195200.0,21.0871,21.0871,21.0089,21.0324,195200.0
2010-06-18 15:10:00,26.88,26.98,26.82,26.85,220600.0,21.0245,21.1028,20.9776,21.0011,220600.0
2010-06-18 15:20:00,26.85,26.96,26.85,26.94,360200.0,21.0011,21.0871,21.0011,21.0715,360200.0
2010-06-18 15:30:00,26.94,26.96,26.85,26.92,487600.0,21.0715,21.0871,21.0011,21.0558,487600.0
2010-06-18 15:40:00,26.92,26.96,26.91,26.95,602200.0,21.0558,21.0871,21.048,21.0793,602200.0
2010-06-18 15:50:00,26.96,26.99,26.95,26.98,1003700.0,21.0871,21.1106,21.0793,21.1028,1003700.0
2010-06-21 09:30:00,27.54,27.67,27.4,27.43,897100.0,21.5408,21.6424,21.4313,21.4547,897100.0
2010-06-21 09:40:00,27.44,27.49,27.27,27.44,495700.0,21.4625,21.5017,21.3296,21.4625,495700.0
2010-06-21 09:50:00,27.45,27.57,27.39,27.51,534600.0,21.4704,21.5642,21.4234,21.5173,534600.0
2010-06-21 10:00:00,27.51,27.53,27.32,27.4,582100.0,21.5173,21.5329,21.3687,21.4313,582100.0
2010-06-21 10:10:00,27.4,27.53,27.39,27.45,560200.0,21.4313,21.5329,21.4234,21.4704,560200.0
2010-06-21 10:20:00,27.46,27.52,27.4,27.45,422700.0,21.4782,21.5251,21.4313,21.4704,422700.0
2010-06-21 10:30:00,27.46,27.57,27.43,27.56,692100.0,21.4782,21.5642,21.4547,21.5564,692100.0
2010-06-21 10:40:00,27.55,27.63,27.51,27.57,782400.0,21.5486,21.6112,21.5173,21.5642,782400.0
2010-06-21 10:50:00,27.56,27.57,27.45,27.45,491800.0,21.5564,21.5642,21.4704,21.4704,491800.0
2010-06-21 11:00:00,27.46,27.55,27.43,27.5,532500.0,21.4782,21.5486,21.4547,21.5095,532500.0
2010-06-21 11:10:00,27.49,27.51,27.41,27.5,352200.0,21.5017,21.5173,21.4391,21.5095,352200.0
2010-06-21 11:20:00,27.5,27.6,27.49,27.6,380200.0,21.5095,21.5877,21.5017,21.5877,380200.0
2010-06-21 11:30:00,27.59,27.66,27.55,27.61,465100.0,21.5799,21.6346,21.5486,21.5955,465100.0
2010-06-21 11:40:00,27.6,27.65,27.6,27.62,336500.0,21.5877,21.6268,21.5877,21.6033,336500.0
2010-06-21 11:50:00,27.62,27.69,27.62,27.69,455900.0,21.6033,21.6581,21.6033,21.6581,455900.0
2010-06-21 12:00:00,27.68,27.74,27.62,27.72,514400.0,21.6503,21.6972,21.6033,21.6816,514400.0
2010-06-21 12:10:00,27.72,27.73,27.63,27.63,371400.0,21.6816,21.6894,21.6112,21.6112,371400.0
2010-06-21 12:20:00,27.63,27.64,27.49,27.5,366400.0,21.6112,21.619,21.5017,21.5095,366400.0
2010-06-21 12:30:00,27.5,27.56,27.39,27.48,341500.0,21.5095,21.5564,21.4234,21.4938,341500.0
2010-06-21 12:40:00,27.48,27.51,27.42,27.45,473900.0,21.4938,21.5173,21.4469,21.4704,473900.0
2010-06-21 12:50:00,27.45,27.48,27.32,27.47,233700.0,21.4704,21.4938,21.3687,21.486,233700.0
2010-06-21 13:00:00,27.48,27.51,27.41,27.45,297700.0,21.4938,21.5173,21.4391,21.4704,297700.0
2010-06-21 13:10:00,27.45,27.52,27.4,27.46,219700.0,21.4704,21.5251,21.4313,21.4782,219700.0
2010-06-21 13:20:00,27.46,27.48,27.37,27.41,172900.0,21.4782,21.4938,21.4078,21.4391,172900.0
2010-06-21 13:30:00,27.41,27.47,27.27,27.28,280800.0,21.4391,21.486,21.3296,21.3374,280800.0
2010-06-21 13:40:00,27.28,27.35,27.22,27.27,342000.0,21.3374,21.3922,21.2905,21.3296,342000.0
2010-06-21 13:50:00,27.27,27.33,27.22,27.23,497800.0,21.3296,21.3765,21.2905,21.2983,497800.0
2010-06-21 14:00:00,27.23,27.33,27.23,27.28,294400.0,21.2983,21.3765,21.2983,21.3374,294400.0
2010-06-21 14:10:00,27.29,27.5,27.24,27.35,247200.0,21.3452,21.5095,21.3061,21.3922,247200.0
2010-06-21 14:20:00,27.36,27.45,27.34,27.39,253200.0,21.4,21.4704,21.3843,21.4234,253200.0
2010-06-21 14:30:00,27.39,27.44,27.31,27.31,181600.0,21.4234,21.4625,21.3609,21.3609,181600.0
2010-06-21 14:40:00,27.32,27.4,27.19,27.2,381900.0,21.3687,21.4313,21.267,21.2748,381900.0
2010-06-21 14:50:00,27.2,27.22,27.1,27.15,364900.0,21.2748,21.2905,21.1966,21.2357,364900.0
2010-06-21 15:00:00,27.16,27.22,27.03,27.07,414300.0,21.2435,21.2905,21.1419,21.1731,414300.0
2010-06-21 15:10:00,27.07,27.09,26.86,26.86,755500.0,21.1731,21.1888,21.0089,21.0089,755500.0
2010-06-21 15:20:00,26.87,27.06,26.87,27.03,649400.0,21.0167,21.1653,21.0167,21.1419,649400.0
2010-06-21 15:30:00,27.03,27.09,26.94,26.97,424400.0,21.1419,21.1888,21.0715,21.0949,424400.0
2010-06-21 15:40:00,26.97,27.02,26.77,27.01,691700.0,21.0949,21.134,20.9385,21.1262,691700.0
2010-06-21 15:50:00,27.0,27.07,26.97,27.07,962200.0,21.1184,21.1731,21.0949,21.1731,962200.0
2010-06-22 09:30:00,26.99,27.1,26.82,26.84,522200.0,21.1106,21.1966,20.9776,20.9932,522200.0
2010-06-22 09:40:00,26.85,27.29,26.85,27.25,482300.0,21.0011,21.3452,21.0011,21.3139,482300.0
2010-06-22 09:50:00,27.25,27.3,27.05,27.05,204100.0,21.3139,21.353,21.1575,21.1575,204100.0
2010-06-22 10:00:00,27.04,27.13,26.94,27.01,294900.0,21.1497,21.2201,21.0715,21.1262,294900.0
2010-06-22 10:10:00,27.02,27.09,26.96,27.0,214900.0,21.134,21.1888,21.0871,21.1184,214900.0
2010-06-22 10:20:00,27.0,27.02,26.82,26.86,416600.0,21.1184,21.134,20.9776,21.0089,416600.0
2010-06-22 10:30:00,26.86,26.87,26.7,26.74,446100.0,21.0089,21.0167,20.8837,20.915,446100.0
2010-06-22 10:40:00,26.74,26.85,26.72,26.75,456600.0,20.915,21.0011,20.8994,20.9229,456600.0
2010-06-22 10:50:00,26.75,26.85,26.67,26.7,385600.0,20.9229,21.0011,20.8603,20.8837,385600.0
2010-06-22 11:00:00,26.7,26.71,26.55,26.6,403600.0,20.8837,20.8916,20.7664,20.8055,403600.0
2010-06-22 11:10:00,26.6,26.64,26.58,26.62,507200.0,20.8055,20.8368,20.7899,20.8212,507200.0
2010-06-22 11:20:00,26.61,26.78,26.57,26.76,297300.0,20.8134,20.9463,20.7821,20.9307,297300.0
2010-06-22 11:30:00,26.76,26.91,26.75,26.89,315600.0,20.9307,21.048,20.9229,21.0324,315600.0
2010-06-22 11:40:00,26.88,26.91,26.74,26.75,216700.0,21.0245,21.048,20.915,20.9229,216700.0
2010-06-22 11:50:00,26.75,26.82,26.66,26.66,266800.0,20.9229,20.9776,20.8525,20.8525,266800.0
2010-06-22 12:00:00,26.66,26.7,26.58,26.65,225200.0,20.8525,20.8837,20.7899,20.8446,225200.0
2010-06-22 12:10:00,26.65,26.68,26.58,26.65,91000.0,20.8446,20.8681,20.7899,20.8446,91000.0
2010-06-22 12:20:00,26.65,26.67,26.51,26.54,129700.0,20.8446,20.8603,20.7351,20.7586,129700.0
2010-06-22 12:30:00,26.54,26.57,26.44,26.5,167500.0,20.7586,20.7821,20.6804,20.7273,167500.0
2010-06-22 12:40:00,26.49,26.49,26.42,26.45,155900.0,20.7195,20.7195,20.6647,20.6882,155900.0
2010-06-22 12:50:00,26.44,26.5,26.43,26.45,121200.0,20.6804,20.7273,20.6726,20.6882,121200.0
2010-06-22 13:00:00,26.46,26.54,26.41,26.49,152500.0,20.696,20.7586,20.6569,20.7195,152500.0
2010-06-22 13:10:00,26.48,26.54,26.43,26.5,169100.0,20.7117,20.7586,20.6726,20.7273,169100.0
2010-06-22 13:20:00,26.51,26.53,26.42,26.46,172000.0,20.7351,20.7508,20.6647,20.696,172000.0
2010-06-22 13:30:00,26.45,26.58,26.36,26.58,276100.0,20.6882,20.7899,20.6178,20.7899,276100.0
2010-06-22 13:40:00,26.58,27.02,26.57,26.68,2150000.0,20.7899,21.134,20.7821,20.8681,2150000.0
2010-06-22 13:50:00,26.68,26.72,26.38,26.58,763400.0,20.8681,20.8994,20.6335,20.7899,763400.0
2010-06-22 14:00:00,26.58,26.68,26.51,26.59,533500.0,20.7899,20.8681,20.7351,20.7977,533500.0
2010-06-22 14:10:00,26.59,26.71,26.54,26.56,203700.0,20.7977,20.8916,20.7586,20.7742,203700.0
2010-06-22 14:20:00,26.55,26.55,26.25,26.4,367700.0,20.7664,20.7664,20.5318,20.6491,367700.0
2010-06-22 14:30:00,26.39,26.45,26.3,26.31,254500.0,20.6413,20.6882,20.5709,20.5787,254500.0
2010-06-22 14:40:00,26.31,26.31,26.02,26.03,380700.0,20.5787,20.5787,20.3519,20.3597,380700.0
2010-06-22 14:50:00,26.04,26.14,26.0,26.04,546100.0,20.3675,20.4457,20.3362,20.3675,546100.0
2010-06-22 15:00:00,26.03,26.07,25.93,25.95,588800.0,20.3597,20.391,20.2815,20.2971,588800.0
2010-06-22 15:10:00,25.95,26.08,25.89,26.03,974200.0,20.2971,20.3988,20.2502,20.3597,974200.0
2010-06-22 15:20:00,26.05,26.09,25.95,25.99,594400.0,20.3753,20.4066,20.2971,20.3284,594400.0
2010-06-22 15:30:00,25.98,26.07,25.87,26.04,856900.0,20.3206,20.391,20.2346,20.3675,856900.0
2010-06-22 15:40:00,26.04,26.1,26.0,26.04,927000.0,20.3675,20.4144,20.3362,20.3675,927000.0
2010-06-22 15:50:00,26.04,26.09,25.94,25.99,1522900.0,20.3675,20.4066,20.2893,20.3284,1522900.0
2010-06-23 09:30:00,26.05,26.12,25.66,25.81,452300.0,20.3753,20.4301,20.0703,20.1876,452300.0
2010-06-23 09:40:00,25.81,26.0,25.75,25.87,425700.0,20.1876,20.3362,20.1407,20.2346,425700.0
2010-06-23 09:50:00,25.87,25.97,25.82,25.93,251700.0,20.2346,20.3128,20.1954,20.2815,251700.0
2010-06-23 10:00:00,25.93,25.93,25.64,25.69,583300.0,20.2815,20.2815,20.0547,20.0938,583300.0
2010-06-23 10:10:00,25.69,25.78,25.64,25.75,275200.0,20.0938,20.1642,20.0547,20.1407,275200.0
2010-06-23 10:20:00,25.74,25.82,25.68,25.79,211000.0,20.1329,20.1954,20.0859,20.172,211000.0
2010-06-23 10:30:00,25.79,26.08,25.77,25.93,377400.0,20.172,20.3988,20.1563,20.2815,377400.0
2010-06-23 10:40:00,25.92,25.95,25.78,25.92,217200.0,20.2737,20.2971,20.1642,20.2737,217200.0
2010-06-23 10:50:00,25.91,26.0,25.85,25.88,165000.0,20.2658,20.3362,20.2189,20.2424,165000.0
2010-06-23 11:00:00,25.88,25.88,25.8,25.81,165400.0,20.2424,20.2424,20.1798,20.1876,165400.0
2010-06-23 11:10:00,25.81,25.83,25.69,25.73,444200.0,20.1876,20.2033,20.0938,20.125,444200.0
2010-06-23 11:20:00,25.71,25.77,25.69,25.76,153100.0,20.1094,20.1563,20.0938,20.1485,153100.0
2010-06-23 11:30:00,25.76,25.82,25.69,25.73,147000.0,20.1485,20.1954,20.0938,20.125,147000.0
2010-06-23 11:40:00,25.72,25.77,25.61,25.63,423000.0,20.1172,20.1563,20.0312,20.0468,423000.0
2010-06-23 11:50:00,25.63,25.65,25.5,25.52,235400.0,20.0468,20.0625,19.9452,19.9608,235400.0
2010-06-23 12:00:00,25.51,25.64,25.51,25.55,308700.0,19.953,20.0547,19.953,19.9843,308700.0
2010-06-23 12:10:00,25.56,25.62,25.48,25.5,205900.0,19.9921,20.039,19.9295,19.9452,205900.0
2010-06-23 12:20:00,25.5,25.58,25.49,25.55,219700.0,19.9452,20.0077,19.9373,19.9843,219700.0
2010-06-23 12:30:00,25.55,25.6,25.53,25.56,206800.0,19.9843,20.0234,19.9686,19.9921,206800.0
2010-06-23 12:40:00,25.55,25.69,25.55,25.65,132900.0,19.9843,20.0938,19.9843,20.0625,132900.0
2010-06-23 12:50:00,25.65,25.69,25.58,25.6,296400.0,20.0625,20.0938,20.0077,20.0234,296400.0
2010-06-23 13:00:00,25.6,25.76,25.6,25.73,184200.0,20.0234,20.1485,20.0234,20.125,184200.0
2010-06-23 13:10:00,25.73,25.85,25.7,25.73,280600.0,20.125,20.2189,20.1016,20.125,280600.0
2010-06-23 13:20:00,25.73,25.77,25.65,25.72,156700.0,20.125,20.1563,20.0625,20.1172,156700.0
2010-06-23 13:30:00,25.72,25.83,25.71,25.78,97600.0,20.1172,20.2033,20.1094,20.1642,97600.0
2010-06-23 13:40:00,25.78,25.81,25.7,25.77,99700.0,20.1642,20.1876,20.1016,20.1563,99700.0
2010-06-23 13:50:00,25.76,25.84,25.75,25.83,162800.0,20.1485,20.2111,20.1407,20.2033,162800.0
2010-06-23 14:00:00,25.83,25.89,25.8,25.85,422900.0,20.2033,20.2502,20.1798,20.2189,422900.0
2010-06-23 14:10:00,25.85,25.86,25.71,25.77,197400.0,20.2189,20.2267,20.1094,20.1563,197400.0
2010-06-23 14:20:00,25.78,25.8,25.64,25.76,480800.0,20.1642,20.1798,20.0547,20.1485,480800.0
2010-06-23 14:30:00,25.76,25.97,25.76,25.84,919700.0,20.1485,20.3128,20.1485,20.2111,919700.0
2010-06-23 14:40:00,25.85,25.85,25.61,25.64,391800.0,20.2189,20.2189,20.0312,20.0547,391800.0
2010-06-23 14:50:00,25.64,25.72,25.59,25.61,445600.0,20.0547,20.1172,20.0155,20.0312,445600.0
2010-06-23 15:00:00,25.62,25.73,25.51,25.55,363100.0,20.039,20.125,19.953,19.9843,363100.0
2010-06-23 15:10:00,25.55,25.68,25.55,25.63,471200.0,19.9843,20.0859,19.9843,20.0468,471200.0
2010-06-23 15:20:00,25.63,25.72,25.59,25.69,445000.0,20.0468,20.1172,20.0155,20.0938,445000.0
2010-06-23 15:30:00,25.69,25.76,25.59,25.74,400600.0,20.0938,20.1485,20.0155,20.1329,400600.0
2010-06-23 15:40:00,25.74,25.81,25.65,25.78,1144200.0,20.1329,20.1876,20.0625,20.1642,1144200.0
2010-06-23 15:50:00,25.77,25.85,25.71,25.78,944100.0,20.1563,20.2189,20.1094,20.1642,944100.0
2010-06-24 09:30:00,25.6,25.78,25.4,25.67,391400.0,20.0234,20.1642,19.8669,20.0781,391400.0
2010-06-24 09:40:00,25.67,25.72,25.5,25.69,296000.0,20.0781,20.1172,19.9452,20.0938,296000.0
2010-06-24 09:50:00,25.69,25.72,25.49,25.52,282500.0,20.0938,20.1172,19.9373,19.9608,282500.0
2010-06-24 10:00:00,25.54,25.63,25.47,25.59,361900.0,19.9764,20.0468,19.9217,20.0155,361900.0
2010-06-24 10:10:00,25.6,25.7,25.55,25.68,311300.0,20.0234,20.1016,19.9843,20.0859,311300.0
2010-06-24 10:20:00,25.67,25.8,25.65,25.79,239000.0,20.0781,20.1798,20.0625,20.172,239000.0
2010-06-24 10:30:00,25.8,25.8,25.46,25.52,459900.0,20.1798,20.1798,19.9139,19.9608,459900.0
2010-06-24 10:40:00,25.52,25.56,25.45,25.55,431400.0,19.9608,19.9921,19.906,19.9843,431400.0
2010-06-24 10:50:00,25.54,25.55,25.34,25.53,367200.0,19.9764,19.9843,19.82,19.9686,367200.0
2010-06-24 11:00:00,25.52,25.53,25.29,25.41,381200.0,19.9608,19.9686,19.7809,19.8748,381200.0
2010-06-24 11:10:00,25.4,25.49,25.37,25.45,317900.0,19.8669,19.9373,19.8435,19.906,317900.0
2010-06-24 11:20:00,25.45,25.48,25.31,25.42,134200.0,19.906,19.9295,19.7965,19.8826,134200.0
2010-06-24 11:30:00,25.43,25.51,25.38,25.5,93000.0,19.8904,19.953,19.8513,19.9452,93000.0
2010-06-24 11:40:00,25.5,25.55,25.48,25.55,238000.0,19.9452,19.9843,19.9295,19.9843,238000.0
2010-06-24 11:50:00,25.55,25.59,25.42,25.47,229000.0,19.9843,20.0155,19.8826,19.9217,229000.0
2010-06-24 12:00:00,25.46,25.67,25.46,25.58,360100.0,19.9139,20.0781,19.9139,20.0077,360100.0
2010-06-24 12:10:00,25.58,25.61,25.41,25.41,130200.0,20.0077,20.0312,19.8748,19.8748,130200.0
2010-06-24 12:20:00,25.42,25.52,25.34,25.34,126300.0,19.8826,19.9608,19.82,19.82,126300.0
2010-06-24 12:30:00,25.33,25.37,25.24,25.24,155200.0,19.8122,19.8435,19.7418,19.7418,155200.0
2010-06-24 12:40:00,25.25,25.33,25.18,25.24,147600.0,19.7496,19.8122,19.6949,19.7418,147600.0
2010-06-24 12:50:00,25.24,25.33,25.2,25.31,292700.0,19.7418,19.8122,19.7105,19.7965,292700.0
2010-06-24 13:00:00,25.32,25.34,25.21,25.32,353200.0,19.8044,19.82,19.7183,19.8044,353200.0
2010-06-24 13:10:00,25.32,25.45,25.2,25.37,170300.0,19.8044,19.906,19.7105,19.8435,170300.0
2010-06-24 13:20:00,25.36,25.38,25.27,25.31,146700.0,19.8356,19.8513,19.7653,19.7965,146700.0
2010-06-24 13:30:00,25.31,25.47,25.3,25.36,150500.0,19.7965,19.9217,19.7887,19.8356,150500.0
2010-06-24 13:40:00,25.37,25.44,25.31,25.43,89300.0,19.8435,19.8982,19.7965,19.8904,89300.0
2010-06-24 13:50:00,25.42,25.5,25.4,25.46,243700.0,19.8826,19.9452,19.8669,19.9139,243700.0
2010-06-24 14:00:00,25.46,25.48,25.35,25.42,212500.0,19.9139,19.9295,19.8278,19.8826,212500.0
2010-06-24 14:10:00,25.42,25.42,25.31,25.34,108600.0,19.8826,19.8826,19.7965,19.82,108600.0
2010-06-24 14:20:00,25.34,25.41,25.31,25.34,101000.0,19.82,19.8748,19.7965,19.82,101000.0
2010-06-24 14:30:00,25.34,25.36,25.25,25.3,233700.0,19.82,19.8356,19.7496,19.7887,233700.0
2010-06-24 14:40:00,25.31,25.35,25.24,25.26,205500.0,19.7965,19.8278,19.7418,19.7574,205500.0
2010-06-24 14:50:00,25.26,25.29,25.17,25.23,231600.0,19.7574,19.7809,19.687,19.734,231600.0
2010-06-24 15:00:00,25.23,25.3,25.18,25.18,207700.0,19.734,19.7887,19.6949,19.6949,207700.0
2010-06-24 15:10:00,25.18,25.22,25.06,25.09,643000.0,19.6949,19.7261,19.601,19.6245,643000.0
2010-06-24 15:20:00,25.1,25.25,25.08,25.2,409100.0,19.6323,19.7496,19.6166,19.7105,409100.0
2010-06-24 15:30:00,25.2,25.28,25.17,25.21,398000.0,19.7105,19.7731,19.687,19.7183,398000.0
2010-06-24 15:40:00,25.21,25.26,25.15,25.25,744700.0,19.7183,19.7574,19.6714,19.7496,744700.0
2010-06-24 15:50:00,25.25,25.28,25.14,25.21,873200.0,19.7496,19.7731,19.6636,19.7183,873200.0
2010-06-25 09:30:00,25.3,25.54,25.27,25.54,467800.0,19.7887,19.9764,19.7653,19.9764,467800.0
2010-06-25 09:40:00,25.53,25.64,25.4,25.48,383900.0,19.9686,20.0547,19.8669,19.9295,383900.0
2010-06-25 09:50:00,25.48,25.63,25.39,25.57,281500.0,19.9295,20.0468,19.8591,19.9999,281500.0
2010-06-25 10:00:00,25.57,25.71,25.55,25.67,406400.0,19.9999,20.1094,19.9843,20.0781,406400.0
2010-06-25 10:10:00,25.67,25.77,25.53,25.6,309800.0,20.0781,20.1563,19.9686,20.0234,309800.0
2010-06-25 10:20:00,25.6,25.74,25.42,25.51,393300.0,20.0234,20.1329,19.8826,19.953,393300.0
2010-06-25 10:30:00,25.52,25.57,25.36,25.39,349100.0,19.9608,19.9999,19.8356,19.8591,349100.0
2010-06-25 10:40:00,25.39,25.52,25.33,25.5,357600.0,19.8591,19.9608,19.8122,19.9452,357600.0
2010-06-25 10:50:00,25.49,25.56,25.43,25.46,465500.0,19.9373,19.9921,19.8904,19.9139,465500.0
2010-06-25 11:00:00,25.46,25.63,25.42,25.58,383100.0,19.9139,20.0468,19.8826,20.0077,383100.0
2010-06-25 11:10:00,25.58,25.59,25.5,25.57,298300.0,20.0077,20.0155,19.9452,19.9999,298300.0
2010-06-25 11:20:00,25.57,25.6,25.42,25.54,347600.0,19.9999,20.0234,19.8826,19.9764,347600.0
2010-06-25 11:30:00,25.53,25.62,25.53,25.54,226700.0,19.9686,20.039,19.9686,19.9764,226700.0
2010-06-25 11:40:00,25.54,25.68,25.5,25.68,200900.0,19.9764,20.0859,19.9452,20.0859,200900.0
2010-06-25 11:50:00,25.68,25.8,25.66,25.71,295400.0,20.0859,20.1798,20.0703,20.1094,295400.0
2010-06-25 12:00:00,25.7,25.84,25.7,25.83,318100.0,20.1016,20.2111,20.1016,20.2033,318100.0
2010-06-25 12:10:00,25.83,25.89,25.67,25.89,321600.0,20.2033,20.2502,20.0781,20.2502,321600.0
2010-06-25 12:20:00,25.88,25.95,25.84,25.93,402500.0,20.2424,20.2971,20.2111,20.2815,402500.0
2010-06-25 12:30:00,25.92,25.98,25.83,25.88,470400.0,20.2737,20.3206,20.2033,20.2424,470400.0
2010-06-25 12:40:00,25.88,26.0,25.88,25.98,427300.0,20.2424,20.3362,20.2424,20.3206,427300.0
2010-06-25 12:50:00,25.97,25.98,25.84,25.86,206000.0,20.3128,20.3206,20.2111,20.2267,206000.0
2010-06-25 13:00:00,25.86,26.11,25.85,26.07,290600.0,20.2267,20.4223,20.2189,20.391,290600.0
2010-06-25 13:10:00,26.08,26.08,25.67,25.95,219700.0,20.3988,20.3988,20.0781,20.2971,219700.0
2010-06-25 13:20:00,25.95,26.04,25.95,26.03,178400.0,20.2971,20.3675,20.2971,20.3597,178400.0
2010-06-25 13:30:00,26.03,26.1,26.0,26.07,303000.0,20.3597,20.4144,20.3362,20.391,303000.0
2010-06-25 13:40:00,26.07,26.18,26.05,26.17,492000.0,20.391,20.477,20.3753,20.4692,492000.0
2010-06-25 13:50:00,26.17,26.27,26.07,26.26,423100.0,20.4692,20.5474,20.391,20.5396,423100.0
2010-06-25 14:00:00,26.25,26.32,26.15,26.2,735300.0,20.5318,20.5865,20.4536,20.4927,735300.0
2010-06-25 14:10:00,26.2,26.26,26.15,26.21,297600.0,20.4927,20.5396,20.4536,20.5005,297600.0
2010-06-25 14:20:00,26.21,26.27,26.18,26.21,395900.0,20.5005,20.5474,20.477,20.5005,395900.0
2010-06-25 14:30:00,26.22,26.22,26.1,26.22,288000.0,20.5083,20.5083,20.4144,20.5083,288000.0
2010-06-25 14:40:00,26.21,26.25,26.13,26.17,244000.0,20.5005,20.5318,20.4379,20.4692,244000.0
2010-06-25 14:50:00,26.17,26.28,26.1,26.11,227100.0,20.4692,20.5552,20.4144,20.4223,227100.0
2010-06-25 15:00:00,26.11,26.16,26.01,26.09,285800.0,20.4223,20.4614,20.3441,20.4066,285800.0
2010-06-25 15:10:00,26.09,26.13,25.98,26.03,474900.0,20.4066,20.4379,20.3206,20.3597,474900.0
2010-06-25 15:20:00,26.03,26.21,26.02,26.17,415500.0,20.3597,20.5005,20.3519,20.4692,415500.0
2010-06-25 15:30:00,26.18,26.31,26.16,26.23,569100.0,20.477,20.5787,20.4614,20.5161,569100.0
2010-06-25 15:40:00,26.22,26.28,26.15,26.25,1411800.0,20.5083,20.5552,20.4536,20.5318,1411800.0
2010-06-25 15:50:00,26.25,26.26,26.07,26.24,2661100.0,20.5318,20.5396,20.391,20.524,2661100.0
2010-06-28 09:30:00,26.94,26.97,26.13,26.23,648900.0,21.0715,21.0949,20.4379,20.5161,648900.0
2010-06-28 09:40:00,26.22,26.41,26.21,26.32,432100.0,20.5083,20.6569,20.5005,20.5865,432100.0
2010-06-28 09:50:00,26.32,26.42,26.25,26.29,395400.0,20.5865,20.6647,20.5318,20.5631,395400.0
2010-06-28 10:00:00,26.29,26.35,26.11,26.25,624300.0,20.5631,20.61,20.4223,20.5318,624300.0
2010-06-28 10:10:00,26.25,26.42,26.19,26.31,493400.0,20.5318,20.6647,20.4848,20.5787,493400.0
2010-06-28 10:20:00,26.32,26.44,26.28,26.44,432000.0,20.5865,20.6804,20.5552,20.6804,432000.0
2010-06-28 10:30:00,26.44,26.5,26.39,26.44,552400.0,20.6804,20.7273,20.6413,20.6804,552400.0
2010-06-28 10:40:00,26.43,26.57,26.4,26.54,460700.0,20.6726,20.7821,20.6491,20.7586,460700.0
2010-06-28 10:50:00,26.54,26.55,26.44,26.5,380700.0,20.7586,20.7664,20.6804,20.7273,380700.0
2010-06-28 11:00:00,26.51,26.52,26.43,26.44,309900.0,20.7351,20.743,20.6726,20.6804,309900.0
2010-06-28 11:10:00,26.43,26.5,26.42,26.45,340900.0,20.6726,20.7273,20.6647,20.6882,340900.0
2010-06-28 11:20:00,26.45,26.45,26.35,26.41,203300.0,20.6882,20.6882,20.61,20.6569,203300.0
2010-06-28 11:30:00,26.41,26.49,26.39,26.44,208700.0,20.6569,20.7195,20.6413,20.6804,208700.0
2010-06-28 11:40:00,26.43,26.48,26.37,26.46,190100.0,20.6726,20.7117,20.6256,20.696,190100.0
2010-06-28 11:50:00,26.45,26.46,26.38,26.4,267100.0,20.6882,20.696,20.6335,20.6491,267100.0
2010-06-28 12:00:00,26.4,26.44,26.33,26.37,250600.0,20.6491,20.6804,20.5943,20.6256,250600.0
2010-06-28 12:10:00,26.36,26.4,26.31,26.31,201600.0,20.6178,20.6491,20.5787,20.5787,201600.0
2010-06-28 12:20:00,26.31,26.4,26.26,26.35,371600.0,20.5787,20.6491,20.5396,20.61,371600.0
2010-06-28 12:30:00,26.36,26.37,26.23,26.24,207700.0,20.6178,20.6256,20.5161,20.524,207700.0
2010-06-28 12:40:00,26.24,26.27,26.17,26.25,196700.0,20.524,20.5474,20.4692,20.5318,196700.0
2010-06-28 12:50:00,26.25,26.25,26.15,26.19,225800.0,20.5318,20.5318,20.4536,20.4848,225800.0
2010-06-28 13:00:00,26.2,26.2,26.12,26.14,349000.0,20.4927,20.4927,20.4301,20.4457,349000.0
2010-06-28 13:10:00,26.13,26.15,26.02,26.02,234500.0,20.4379,20.4536,20.3519,20.3519,234500.0
2010-06-28 13:20:00,26.03,26.13,26.01,26.11,147400.0,20.3597,20.4379,20.3441,20.4223,147400.0
2010-06-28 13:30:00,26.1,26.11,26.03,26.1,152600.0,20.4144,20.4223,20.3597,20.4144,152600.0
2010-06-28 13:40:00,26.1,26.2,26.05,26.19,183900.0,20.4144,20.4927,20.3753,20.4848,183900.0
2010-06-28 13:50:00,26.19,26.2,26.1,26.12,259600.0,20.4848,20.4927,20.4144,20.4301,259600.0
2010-06-28 14:00:00,26.11,26.14,26.06,26.13,142500.0,20.4223,20.4457,20.3832,20.4379,142500.0
2010-06-28 14:10:00,26.13,26.18,26.1,26.11,134700.0,20.4379,20.477,20.4144,20.4223,134700.0
2010-06-28 14:20:00,26.11,26.15,26.07,26.07,224700.0,20.4223,20.4536,20.391,20.391,224700.0
2010-06-28 14:30:00,26.07,26.14,26.03,26.1,268600.0,20.391,20.4457,20.3597,20.4144,268600.0
2010-06-28 14:40:00,26.11,26.21,26.11,26.16,189700.0,20.4223,20.5005,20.4223,20.4614,189700.0
2010-06-28 14:50:00,26.16,26.2,26.07,26.15,196300.0,20.4614,20.4927,20.391,20.4536,196300.0
2010-06-28 15:00:00,26.15,26.18,26.11,26.13,263900.0,20.4536,20.477,20.4223,20.4379,263900.0
2010-06-28 15:10:00,26.13,26.14,26.02,26.07,303000.0,20.4379,20.4457,20.3519,20.391,303000.0
2010-06-28 15:20:00,26.07,26.08,25.93,25.98,404500.0,20.391,20.3988,20.2815,20.3206,404500.0
2010-06-28 15:30:00,25.98,26.08,25.95,26.05,440200.0,20.3206,20.3988,20.2971,20.3753,440200.0
2010-06-28 15:40:00,26.05,26.11,26.02,26.04,405800.0,20.3753,20.4223,20.3519,20.3675,405800.0
2010-06-28 15:50:00,26.05,26.06,25.95,25.99,768900.0,20.3753,20.3832,20.2971,20.3284,768900.0
2010-06-29 09:30:00,25.19,25.44,25.04,25.3,542300.0,19.7027,19.8982,19.5854,19.7887,542300.0
2010-06-29 09:40:00,25.29,25.38,25.2,25.28,420600.0,19.7809,19.8513,19.7105,19.7731,420600.0
2010-06-29 09:50:00,25.28,25.49,25.23,25.4,696300.0,19.7731,19.9373,19.734,19.8669,696300.0
2010-06-29 10:00:00,25.44,25.45,25.18,25.27,915700.0,19.8982,19.906,19.6949,19.7653,915700.0
2010-06-29 10:10:00,25.27,25.29,25.13,25.13,404400.0,19.7653,19.7809,19.6558,19.6558,404400.0
2010-06-29 10:20:00,25.13,25.2,25.04,25.04,366900.0,19.6558,19.7105,19.5854,19.5854,366900.0
2010-06-29 10:30:00,25.05,25.26,25.04,25.2,524000.0,19.5932,19.7574,19.5854,19.7105,524000.0
2010-06-29 10:40:00,25.2,25.22,25.03,25.06,620800.0,19.7105,19.7261,19.5775,19.601,620800.0
2010-06-29 10:50:00,25.06,25.16,25.02,25.07,1064300.0,19.601,19.6792,19.5697,19.6088,1064300.0
2010-06-29 11:00:00,25.08,25.11,25.01,25.08,755400.0,19.6166,19.6401,19.5619,19.6166,755400.0
2010-06-29 11:10:00,25.08,25.09,25.02,25.03,823600.0,19.6166,19.6245,19.5697,19.5775,823600.0
2010-06-29 11:20:00,25.04,25.06,24.85,24.87,451600.0,19.5854,19.601,19.4367,19.4524,451600.0
2010-06-29 11:30:00,24.87,24.96,24.84,24.85,277600.0,19.4524,19.5228,19.4289,19.4367,277600.0
2010-06-29 11:40:00,24.84,24.87,24.66,24.82,638400.0,19.4289,19.4524,19.2881,19.4133,638400.0
2010-06-29 11:50:00,24.82,24.84,24.73,24.73,333800.0,19.4133,19.4289,19.3429,19.3429,333800.0
2010-06-29 12:00:00,24.74,24.75,24.54,24.54,729300.0,19.3507,19.3585,19.1943,19.1943,729300.0
2010-06-29 12:10:00,24.54,24.65,24.46,24.6,715000.0,19.1943,19.2803,19.1317,19.2412,715000.0
2010-06-29 12:20:00,24.6,24.64,24.58,24.6,302400.0,19.2412,19.2725,19.2256,19.2412,302400.0
2010-06-29 12:30:00,24.6,24.66,24.58,24.6,132000.0,19.2412,19.2881,19.2256,19.2412,132000.0
2010-06-29 12:40:00,24.61,24.69,24.57,24.68,207000.0,19.249,19.3116,19.2177,19.3038,207000.0
2010-06-29 12:50:00,24.68,24.71,24.6,24.65,347600.0,19.3038,19.3272,19.2412,19.2803,347600.0
2010-06-29 13:00:00,24.65,24.74,24.62,24.72,234000.0,19.2803,19.3507,19.2568,19.3351,234000.0
2010-06-29 13:10:00,24.71,24.79,24.7,24.71,209400.0,19.3272,19.3898,19.3194,19.3272,209400.0
2010-06-29 13:20:00,24.72,24.78,24.62,24.67,344500.0,19.3351,19.382,19.2568,19.296,344500.0
2010-06-29 13:30:00,24.67,24.68,24.53,24.61,424300.0,19.296,19.3038,19.1865,19.249,424300.0
2010-06-29 13:40:00,24.6,24.7,24.58,24.68,488000.0,19.2412,19.3194,19.2256,19.3038,488000.0
2010-06-29 13:50:00,24.68,24.71,24.56,24.71,382300.0,19.3038,19.3272,19.2099,19.3272,382300.0
2010-06-29 14:00:00,24.7,24.78,24.6,24.71,643700.0,19.3194,19.382,19.2412,19.3272,643700.0
2010-06-29 14:10:00,24.72,24.79,24.71,24.75,374300.0,19.3351,19.3898,19.3272,19.3585,374300.0
2010-06-29 14:20:00,24.75,24.78,24.69,24.71,510000.0,19.3585,19.382,19.3116,19.3272,510000.0
2010-06-29 14:30:00,24.7,24.75,24.64,24.69,809700.0,19.3194,19.3585,19.2725,19.3116,809700.0
2010-06-29 14:40:00,24.69,24.73,24.67,24.68,665100.0,19.3116,19.3429,19.296,19.3038,665100.0
2010-06-29 14:50:00,24.68,24.7,24.47,24.51,853700.0,19.3038,19.3194,19.1395,19.1708,853700.0
2010-06-29 15:00:00,24.51,24.64,24.49,24.57,442700.0,19.1708,19.2725,19.1552,19.2177,442700.0
2010-06-29 15:10:00,24.57,24.65,24.48,24.48,443600.0,19.2177,19.2803,19.1473,19.1473,443600.0
2010-06-29 15:20:00,24.49,24.54,24.3,24.33,983800.0,19.1552,19.1943,19.0066,19.03,983800.0
2010-06-29 15:30:00,24.34,24.52,24.26,24.52,1620900.0,19.0378,19.1786,18.9753,19.1786,1620900.0
2010-06-29 15:40:00,24.52,24.55,24.3,24.33,1728600.0,19.1786,19.2021,19.0066,19.03,1728600.0
2010-06-29 15:50:00,24.33,24.56,24.31,24.49,2549600.0,19.03,19.2099,19.0144,19.1552,2549600.0
2010-06-30 09:30:00,24.51,24.97,24.43,24.96,661800.0,19.1708,19.5306,19.1082,19.5228,661800.0
2010-06-30 09:40:00,24.96,25.15,24.96,25.05,1205800.0,19.5228,19.6714,19.5228,19.5932,1205800.0
2010-06-30 09:50:00,25.05,25.11,24.94,25.03,671300.0,19.5932,19.6401,19.5071,19.5775,671300.0
2010-06-30 10:00:00,25.04,25.17,24.98,25.07,502900.0,19.5854,19.687,19.5384,19.6088,502900.0
2010-06-30 10:10:00,25.07,25.19,25.06,25.08,425200.0,19.6088,19.7027,19.601,19.6166,425200.0
2010-06-30 10:20:00,25.08,25.17,24.99,25.14,360600.0,19.6166,19.687,19.5462,19.6636,360600.0
2010-06-30 10:30:00,25.13,25.22,25.07,25.18,543300.0,19.6558,19.7261,19.6088,19.6949,543300.0
2010-06-30 10:40:00,25.17,25.24,25.08,25.19,582500.0,19.687,19.7418,19.6166,19.7027,582500.0
2010-06-30 10:50:00,25.19,25.19,25.09,25.14,401600.0,19.7027,19.7027,19.6245,19.6636,401600.0
2010-06-30 11:00:00,25.14,25.39,25.12,25.39,651600.0,19.6636,19.8591,19.6479,19.8591,651600.0
2010-06-30 11:10:00,25.39,25.55,25.36,25.55,678900.0,19.8591,19.9843,19.8356,19.9843,678900.0
2010-06-30 11:20:00,25.55,25.62,25.37,25.38,550500.0,19.9843,20.039,19.8435,19.8513,550500.0
2010-06-30 11:30:00,25.38,25.45,25.36,25.44,430300.0,19.8513,19.906,19.8356,19.8982,430300.0
2010-06-30 11:40:00,25.44,25.6,25.43,25.53,579300.0,19.8982,20.0234,19.8904,19.9686,579300.0
2010-06-30 11:50:00,25.53,25.59,25.43,25.43,294100.0,19.9686,20.0155,19.8904,19.8904,294100.0
2010-06-30 12:00:00,25.43,25.49,25.4,25.49,172200.0,19.8904,19.9373,19.8669,19.9373,172200.0
2010-06-30 12:10:00,25.48,25.51,25.43,25.45,198800.0,19.9295,19.953,19.8904,19.906,198800.0
2010-06-30 12:20:00,25.45,25.45,25.33,25.34,123300.0,19.906,19.906,19.8122,19.82,123300.0
2010-06-30 12:30:00,25.35,25.42,25.34,25.37,225300.0,19.8278,19.8826,19.82,19.8435,225300.0
2010-06-30 12:40:00,25.37,25.5,25.27,25.33,322800.0,19.8435,19.9452,19.7653,19.8122,322800.0
2010-06-30 12:50:00,25.33,25.36,25.27,25.28,168800.0,19.8122,19.8356,19.7653,19.7731,168800.0
2010-06-30 13:00:00,25.27,25.31,25.17,25.18,406500.0,19.7653,19.7965,19.687,19.6949,406500.0
2010-06-30 13:10:00,25.18,25.24,25.13,25.14,477900.0,19.6949,19.7418,19.6558,19.6636,477900.0
2010-06-30 13:20:00,25.14,25.2,25.03,25.17,751400.0,19.6636,19.7105,19.5775,19.687,751400.0
2010-06-30 13:30:00,25.16,25.23,25.12,25.16,222800.0,19.6792,19.734,19.6479,19.6792,222800.0
2010-06-30 13:40:00,25.16,25.24,25.13,25.17,277400.0,19.6792,19.7418,19.6558,19.687,277400.0
2010-06-30 13:50:00,25.17,25.26,25.12,25.18,296100.0,19.687,19.7574,19.6479,19.6949,296100.0
2010-06-30 14:00:00,25.18,25.26,25.08,25.15,376900.0,19.6949,19.7574,19.6166,19.6714,376900.0
2010-06-30 14:10:00,25.15,25.18,25.09,25.15,220700.0,19.6714,19.6949,19.6245,19.6714,220700.0
2010-06-30 14:20:00,25.15,25.15,24.98,25.04,385500.0,19.6714,19.6714,19.5384,19.5854,385500.0
2010-06-30 14:30:00,25.04,25.09,24.98,24.99,286100.0,19.5854,19.6245,19.5384,19.5462,286100.0
2010-06-30 14:40:00,25.0,25.02,24.93,25.02,493700.0,19.5541,19.5697,19.4993,19.5697,493700.0
2010-06-30 14:50:00,25.02,25.08,24.98,25.02,358100.0,19.5697,19.6166,19.5384,19.5697,358100.0
2010-06-30 15:00:00,25.01,25.13,25.01,25.12,278100.0,19.5619,19.6558,19.5619,19.6479,278100.0
2010-06-30 15:10:00,25.12,25.14,25.04,25.05,338600.0,19.6479,19.6636,19.5854,19.5932,338600.0
2010-06-30 15:20:00,25.05,25.1,24.87,24.87,576800.0,19.5932,19.6323,19.4524,19.4524,576800.0
2010-06-30 15:30:00,24.88,24.9,24.68,24.69,596200.0,19.4602,19.4759,19.3038,19.3116,596200.0
2010-06-30 15:40:00,24.7,24.73,24.5,24.63,1710800.0,19.3194,19.3429,19.163,19.2647,1710800.0
2010-06-30 15:50:00,24.63,24.74,24.51,24.56,2497100.0,19.2647,19.3507,19.1708,19.2099,2497100.0
2010-07-01 09:30:00,25.25,25.25,24.86,25.02,836300.0,19.7496,19.7496,19.4446,19.5697,836300.0
2010-07-01 09:40:00,25.03,25.21,24.93,25.06,878800.0,19.5775,19.7183,19.4993,19.601,878800.0
2010-07-01 09:50:00,25.06,25.1,24.95,25.07,924200.0,19.601,19.6323,19.515,19.6088,924200.0
2010-07-01 10:00:00,25.09,25.09,24.71,24.91,973000.0,19.6245,19.6245,19.3272,19.4837,973000.0
2010-07-01 10:10:00,24.9,24.94,24.77,24.8,538600.0,19.4759,19.5071,19.3742,19.3976,538600.0
2010-07-01 10:20:00,24.8,24.95,24.79,24.93,458600.0,19.3976,19.515,19.3898,19.4993,458600.0
2010-07-01 10:30:00,24.94,24.97,24.7,24.72,803000.0,19.5071,19.5306,19.3194,19.3351,803000.0
2010-07-01 10:40:00,24.72,24.8,24.61,24.77,642500.0,19.3351,19.3976,19.249,19.3742,642500.0
2010-07-01 10:50:00,24.78,24.78,24.54,24.57,425200.0,19.382,19.382,19.1943,19.2177,425200.0
2010-07-01 11:00:00,24.57,24.59,24.34,24.37,896500.0,19.2177,19.2334,19.0378,19.0613,896500.0
2010-07-01 11:10:00,24.36,24.41,24.27,24.37,953400.0,19.0535,19.0926,18.9831,19.0613,953400.0
2010-07-01 11:20:00,24.37,24.46,24.28,24.42,442300.0,19.0613,19.1317,18.9909,19.1004,442300.0
2010-07-01 11:30:00,24.41,24.43,24.32,24.39,757300.0,19.0926,19.1082,19.0222,19.0769,757300.0
2010-07-01 11:40:00,24.38,24.46,24.36,24.41,1242500.0,19.0691,19.1317,19.0535,19.0926,1242500.0
2010-07-01 11:50:00,24.42,24.49,24.3,24.44,616300.0,19.1004,19.1552,19.0066,19.1161,616300.0
2010-07-01 12:00:00,24.44,24.44,24.34,24.39,809800.0,19.1161,19.1161,19.0378,19.0769,809800.0
2010-07-01 12:10:00,24.39,24.5,24.38,24.49,622400.0,19.0769,19.163,19.0691,19.1552,622400.0
2010-07-01 12:20:00,24.5,24.5,24.43,24.46,454000.0,19.163,19.163,19.1082,19.1317,454000.0
2010-07-01 12:30:00,24.46,24.62,24.42,24.62,755700.0,19.1317,19.2568,19.1004,19.2568,755700.0
2010-07-01 12:40:00,24.62,24.95,24.6,24.87,967700.0,19.2568,19.515,19.2412,19.4524,967700.0
2010-07-01 12:50:00,24.87,24.89,24.66,24.69,436300.0,19.4524,19.468,19.2881,19.3116,436300.0
2010-07-01 13:00:00,24.69,24.84,24.69,24.84,472700.0,19.3116,19.4289,19.3116,19.4289,472700.0
2010-07-01 13:10:00,24.84,24.91,24.69,24.91,399600.0,19.4289,19.4837,19.3116,19.4837,399600.0
2010-07-01 13:20:00,24.91,24.93,24.81,24.83,259600.0,19.4837,19.4993,19.4055,19.4211,259600.0
2010-07-01 13:30:00,24.84,25.09,24.84,25.02,931700.0,19.4289,19.6245,19.4289,19.5697,931700.0
2010-07-01 13:40:00,25.02,25.03,24.86,24.94,432500.0,19.5697,19.5775,19.4446,19.5071,432500.0
2010-07-01 13:50:00,24.95,25.03,24.93,25.02,664400.0,19.515,19.5775,19.4993,19.5697,664400.0
2010-07-01 14:00:00,25.02,25.11,24.98,25.0,888000.0,19.5697,19.6401,19.5384,19.5541,888000.0
2010-07-01 14:10:00,25.01,25.15,24.96,25.09,746600.0,19.5619,19.6714,19.5228,19.6245,746600.0
2010-07-01 14:20:00,25.1,25.15,25.02,25.12,359700.0,19.6323,19.6714,19.5697,19.6479,359700.0
2010-07-01 14:30:00,25.12,25.18,25.01,25.04,483600.0,19.6479,19.6949,19.5619,19.5854,483600.0
2010-07-01 14:40:00,25.05,25.05,24.82,24.86,437600.0,19.5932,19.5932,19.4133,19.4446,437600.0
2010-07-01 14:50:00,24.87,24.98,24.8,24.96,491600.0,19.4524,19.5384,19.3976,19.5228,491600.0
2010-07-01 15:00:00,24.97,25.08,24.96,24.99,713900.0,19.5306,19.6166,19.5228,19.5462,713900.0
2010-07-01 15:10:00,24.99,25.01,24.93,24.95,454600.0,19.5462,19.5619,19.4993,19.515,454600.0
2010-07-01 15:20:00,24.95,24.99,24.86,24.94,539600.0,19.515,19.5462,19.4446,19.5071,539600.0
2010-07-01 15:30:00,24.95,25.07,24.91,25.0,573200.0,19.515,19.6088,19.4837,19.5541,573200.0
2010-07-01 15:40:00,25.01,25.06,24.9,24.91,823000.0,19.5619,19.601,19.4759,19.4837,823000.0
2010-07-01 15:50:00,24.9,25.02,24.82,24.95,1294400.0,19.4759,19.5697,19.4133,19.515,1294400.0
2010-07-02 09:30:00,25.23,25.53,25.03,25.45,607300.0,19.734,19.9686,19.5775,19.906,607300.0
2010-07-02 09:40:00,25.45,25.58,25.35,25.36,549700.0,19.906,20.0077,19.8278,19.8356,549700.0
2010-07-02 09:50:00,25.36,25.37,25.21,25.33,740400.0,19.8356,19.8435,19.7183,19.8122,740400.0
2010-07-02 10:00:00,25.33,25.37,25.27,25.29,552500.0,19.8122,19.8435,19.7653,19.7809,552500.0
2010-07-02 10:10:00,25.29,25.48,25.24,25.47,789200.0,19.7809,19.9295,19.7418,19.9217,789200.0
2010-07-02 10:20:00,25.47,25.65,25.47,25.6,588900.0,19.9217,20.0625,19.9217,20.0234,588900.0
2010-07-02 10:30:00,25.6,25.66,25.52,25.62,415500.0,20.0234,20.0703,19.9608,20.039,415500.0
2010-07-02 10:40:00,25.62,25.66,25.51,25.62,459000.0,20.039,20.0703,19.953,20.039,459000.0
2010-07-02 10:50:00,25.62,25.62,25.46,25.56,514600.0,20.039,20.039,19.9139,19.9921,514600.0
2010-07-02 11:00:00,25.55,25.58,25.52,25.55,575700.0,19.9843,20.0077,19.9608,19.9843,575700.0
2010-07-02 11:10:00,25.54,25.62,25.52,25.55,667600.0,19.9764,20.039,19.9608,19.9843,667600.0
2010-07-02 11:20:00,25.54,25.61,25.53,25.55,561800.0,19.9764,20.0312,19.9686,19.9843,561800.0
2010-07-02 11:30:00,25.55,25.59,25.51,25.55,1004300.0,19.9843,20.0155,19.953,19.9843,1004300.0
2010-07-02 11:40:00,25.56,25.6,25.52,25.55,685000.0,19.9921,20.0234,19.9608,19.9843,685000.0
2010-07-02 11:50:00,25.56,25.59,25.5,25.52,336100.0,19.9921,20.0155,19.9452,19.9608,336100.0
2010-07-02 12:00:00,25.52,25.53,25.45,25.51,505700.0,19.9608,19.9686,19.906,19.953,505700.0
2010-07-02 12:10:00,25.51,25.59,25.44,25.49,717500.0,19.953,20.0155,19.8982,19.9373,717500.0
2010-07-02 12:20:00,25.49,25.56,25.46,25.52,317600.0,19.9373,19.9921,19.9139,19.9608,317600.0
2010-07-02 12:30:00,25.51,25.53,25.37,25.41,244200.0,19.953,19.9686,19.8435,19.8748,244200.0
2010-07-02 12:40:00,25.42,25.48,25.37,25.46,417400.0,19.8826,19.9295,19.8435,19.9139,417400.0
2010-07-02 12:50:00,25.46,25.47,25.31,25.33,344600.0,19.9139,19.9217,19.7965,19.8122,344600.0
2010-07-02 13:00:00,25.33,25.33,25.23,25.33,368500.0,19.8122,19.8122,19.734,19.8122,368500.0
2010-07-02 13:10:00,25.32,25.37,25.27,25.36,179000.0,19.8044,19.8435,19.7653,19.8356,179000.0
2010-07-02 13:20:00,25.37,25.42,25.26,25.28,526700.0,19.8435,19.8826,19.7574,19.7731,526700.0
2010-07-02 13:30:00,25.29,25.44,25.27,25.33,327200.0,19.7809,19.8982,19.7653,19.8122,327200.0
2010-07-02 13:40:00,25.33,25.42,25.29,25.41,196900.0,19.8122,19.8826,19.7809,19.8748,196900.0
2010-07-02 13:50:00,25.41,25.45,25.34,25.42,234700.0,19.8748,19.906,19.82,19.8826,234700.0
2010-07-02 14:00:00,25.42,25.48,25.42,25.48,318600.0,19.8826,19.9295,19.8826,19.9295,318600.0
2010-07-02 14:10:00,25.47,25.48,25.41,25.47,205100.0,19.9217,19.9295,19.8748,19.9217,205100.0
2010-07-02 14:20:00,25.47,25.48,25.37,25.41,391400.0,19.9217,19.9295,19.8435,19.8748,391400.0
2010-07-02 14:30:00,25.4,25.46,25.37,25.43,243200.0,19.8669,19.9139,19.8435,19.8904,243200.0
2010-07-02 14:40:00,25.44,25.52,25.41,25.46,457800.0,19.8982,19.9608,19.8748,19.9139,457800.0
2010-07-02 14:50:00,25.45,25.58,25.42,25.57,301100.0,19.906,20.0077,19.8826,19.9999,301100.0
2010-07-02 15:00:00,25.58,25.7,25.54,25.7,628400.0,20.0077,20.1016,19.9764,20.1016,628400.0
2010-07-02 15:10:00,25.71,25.71,25.6,25.69,410500.0,20.1094,20.1094,20.0234,20.0938,410500.0
2010-07-02 15:20:00,25.68,25.83,25.64,25.8,438000.0,20.0859,20.2033,20.0547,20.1798,438000.0
2010-07-02 15:30:00,25.79,26.05,25.77,26.04,1009100.0,20.172,20.3753,20.1563,20.3675,1009100.0
2010-07-02 15:40:00,26.04,26.05,25.89,25.91,1475300.0,20.3675,20.3753,20.2502,20.2658,1475300.0
2010-07-02 15:50:00,25.91,25.92,25.7,25.71,2277500.0,20.2658,20.2737,20.1016,20.1094,2277500.0
2010-07-06 09:30:00,26.5,26.84,26.45,26.57,889500.0,20.7273,20.9932,20.6882,20.7821,889500.0
2010-07-06 09:40:00,26.57,26.7,26.46,26.63,483500.0,20.7821,20.8837,20.696,20.829,483500.0
2010-07-06 09:50:00,26.63,26.75,26.62,26.75,375100.0,20.829,20.9229,20.8212,20.9229,375100.0
2010-07-06 10:00:00,26.75,26.93,26.66,26.85,730600.0,20.9229,21.0636,20.8525,21.0011,730600.0
2010-07-06 10:10:00,26.85,26.93,26.75,26.76,397100.0,21.0011,21.0636,20.9229,20.9307,397100.0
2010-07-06 10:20:00,26.76,26.77,26.64,26.72,394100.0,20.9307,20.9385,20.8368,20.8994,394100.0
2010-07-06 10:30:00,26.72,26.78,26.6,26.65,404900.0,20.8994,20.9463,20.8055,20.8446,404900.0
2010-07-06 10:40:00,26.65,26.7,26.6,26.66,519600.0,20.8446,20.8837,20.8055,20.8525,519600.0
2010-07-06 10:50:00,26.65,26.65,26.49,26.52,476500.0,20.8446,20.8446,20.7195,20.743,476500.0
2010-07-06 11:00:00,26.51,26.67,26.5,26.59,468000.0,20.7351,20.8603,20.7273,20.7977,468000.0
2010-07-06 11:10:00,26.59,26.66,26.56,26.61,547000.0,20.7977,20.8525,20.7742,20.8134,547000.0
2010-07-06 11:20:00,26.61,26.63,26.48,26.49,437600.0,20.8134,20.829,20.7117,20.7195,437600.0
2010-07-06 11:30:00,26.49,26.61,26.47,26.55,249200.0,20.7195,20.8134,20.7038,20.7664,249200.0
2010-07-06 11:40:00,26.55,26.69,26.51,26.65,436800.0,20.7664,20.8759,20.7351,20.8446,436800.0
2010-07-06 11:50:00,26.66,26.72,26.62,26.62,509500.0,20.8525,20.8994,20.8212,20.8212,509500.0
2010-07-06 12:00:00,26.63,26.69,26.57,26.62,370800.0,20.829,20.8759,20.7821,20.8212,370800.0
2010-07-06 12:10:00,26.62,26.65,26.51,26.55,263100.0,20.8212,20.8446,20.7351,20.7664,263100.0
2010-07-06 12:20:00,26.55,26.55,26.37,26.45,261700.0,20.7664,20.7664,20.6256,20.6882,261700.0
2010-07-06 12:30:00,26.45,26.53,26.39,26.5,260100.0,20.6882,20.7508,20.6413,20.7273,260100.0
2010-07-06 12:40:00,26.5,26.5,26.38,26.42,240300.0,20.7273,20.7273,20.6335,20.6647,240300.0
2010-07-06 12:50:00,26.41,26.47,26.36,26.41,380700.0,20.6569,20.7038,20.6178,20.6569,380700.0
2010-07-06 13:00:00,26.41,26.51,26.41,26.48,243400.0,20.6569,20.7351,20.6569,20.7117,243400.0
2010-07-06 13:10:00,26.48,26.55,26.45,26.5,264300.0,20.7117,20.7664,20.6882,20.7273,264300.0
2010-07-06 13:20:00,26.5,26.63,26.48,26.62,275400.0,20.7273,20.829,20.7117,20.8212,275400.0
2010-07-06 13:30:00,26.62,26.7,26.56,26.57,316000.0,20.8212,20.8837,20.7742,20.7821,316000.0
2010-07-06 13:40:00,26.57,26.61,26.42,26.49,340900.0,20.7821,20.8134,20.6647,20.7195,340900.0
2010-07-06 13:50:00,26.48,26.5,26.29,26.37,529700.0,20.7117,20.7273,20.5631,20.6256,529700.0
2010-07-06 14:00:00,26.37,26.38,26.2,26.23,511300.0,20.6256,20.6335,20.4927,20.5161,511300.0
2010-07-06 14:10:00,26.23,26.26,26.15,26.21,420800.0,20.5161,20.5396,20.4536,20.5005,420800.0
2010-07-06 14:20:00,26.2,26.24,26.14,26.15,537800.0,20.4927,20.524,20.4457,20.4536,537800.0
2010-07-06 14:30:00,26.15,26.27,26.14,26.22,436000.0,20.4536,20.5474,20.4457,20.5083,436000.0
2010-07-06 14:40:00,26.21,26.24,26.05,26.12,230600.0,20.5005,20.524,20.3753,20.4301,230600.0
2010-07-06 14:50:00,26.11,26.22,26.05,26.06,289800.0,20.4223,20.5083,20.3753,20.3832,289800.0
2010-07-06 15:00:00,26.05,26.17,26.0,26.08,354400.0,20.3753,20.4692,20.3362,20.3988,354400.0
2010-07-06 15:10:00,26.08,26.2,26.04,26.16,628700.0,20.3988,20.4927,20.3675,20.4614,628700.0
2010-07-06 15:20:00,26.16,26.22,26.08,26.2,1013300.0,20.4614,20.5083,20.3988,20.4927,1013300.0
2010-07-06 15:30:00,26.2,26.3,26.18,26.26,1078600.0,20.4927,20.5709,20.477,20.5396,1078600.0
2010-07-06 15:40:00,26.26,26.5,26.25,26.36,1206800.0,20.5396,20.7273,20.5318,20.6178,1206800.0
2010-07-06 15:50:00,26.36,26.5,26.29,26.48,1619300.0,20.6178,20.7273,20.5631,20.7117,1619300.0
2010-07-07 09:30:00,26.8,27.1,26.64,27.09,774400.0,20.962,21.1966,20.8368,21.1888,774400.0
2010-07-07 09:40:00,27.08,27.27,26.99,27.26,763000.0,21.181,21.3296,21.1106,21.3218,763000.0
2010-07-07 09:50:00,27.25,27.53,27.23,27.39,1562700.0,21.3139,21.5329,21.2983,21.4234,1562700.0
2010-07-07 10:00:00,27.39,27.57,27.38,27.51,1410100.0,21.4234,21.5642,21.4156,21.5173,1410100.0
2010-07-07 10:10:00,27.51,27.61,27.32,27.34,564200.0,21.5173,21.5955,21.3687,21.3843,564200.0
2010-07-07 10:20:00,27.34,27.36,27.12,27.12,472400.0,21.3843,21.4,21.2123,21.2123,472400.0
2010-07-07 10:30:00,27.12,27.47,27.12,27.43,1010000.0,21.2123,21.486,21.2123,21.4547,1010000.0
2010-07-07 10:40:00,27.43,27.48,27.34,27.47,579800.0,21.4547,21.4938,21.3843,21.486,579800.0
2010-07-07 10:50:00,27.45,27.49,27.33,27.38,486000.0,21.4704,21.5017,21.3765,21.4156,486000.0
2010-07-07 11:00:00,27.39,27.47,27.38,27.41,364400.0,21.4234,21.486,21.4156,21.4391,364400.0
2010-07-07 11:10:00,27.4,27.5,27.39,27.43,469200.0,21.4313,21.5095,21.4234,21.4547,469200.0
2010-07-07 11:20:00,27.44,27.6,27.39,27.57,507200.0,21.4625,21.5877,21.4234,21.5642,507200.0
2010-07-07 11:30:00,27.58,27.82,27.54,27.77,827600.0,21.572,21.7598,21.5408,21.7207,827600.0
2010-07-07 11:40:00,27.77,27.77,27.56,27.56,513700.0,21.7207,21.7207,21.5564,21.5564,513700.0
2010-07-07 11:50:00,27.57,27.65,27.52,27.59,803600.0,21.5642,21.6268,21.5251,21.5799,803600.0
2010-07-07 12:00:00,27.59,27.64,27.55,27.59,430600.0,21.5799,21.619,21.5486,21.5799,430600.0
2010-07-07 12:10:00,27.59,27.65,27.52,27.53,423500.0,21.5799,21.6268,21.5251,21.5329,423500.0
2010-07-07 12:20:00,27.54,27.61,27.53,27.58,388300.0,21.5408,21.5955,21.5329,21.572,388300.0
2010-07-07 12:30:00,27.57,27.58,27.5,27.53,380800.0,21.5642,21.572,21.5095,21.5329,380800.0
2010-07-07 12:40:00,27.53,27.72,27.5,27.69,498500.0,21.5329,21.6816,21.5095,21.6581,498500.0
2010-07-07 12:50:00,27.69,27.7,27.61,27.62,212800.0,21.6581,21.6659,21.5955,21.6033,212800.0
2010-07-07 13:00:00,27.63,27.68,27.61,27.66,151400.0,21.6112,21.6503,21.5955,21.6346,151400.0
2010-07-07 13:10:00,27.67,27.79,27.61,27.74,379800.0,21.6424,21.7363,21.5955,21.6972,379800.0
2010-07-07 13:20:00,27.74,27.75,27.65,27.7,458700.0,21.6972,21.705,21.6268,21.6659,458700.0
2010-07-07 13:30:00,27.7,27.7,27.6,27.61,266500.0,21.6659,21.6659,21.5877,21.5955,266500.0
2010-07-07 13:40:00,27.61,27.72,27.58,27.67,274200.0,21.5955,21.6816,21.572,21.6424,274200.0
2010-07-07 13:50:00,27.67,27.74,27.64,27.73,251700.0,21.6424,21.6972,21.619,21.6894,251700.0
2010-07-07 14:00:00,27.72,27.82,27.72,27.82,425700.0,21.6816,21.7598,21.6816,21.7598,425700.0
2010-07-07 14:10:00,27.81,27.87,27.78,27.86,378700.0,21.7519,21.7989,21.7285,21.7911,378700.0
2010-07-07 14:20:00,27.87,27.92,27.83,27.83,382800.0,21.7989,21.838,21.7676,21.7676,382800.0
2010-07-07 14:30:00,27.83,27.86,27.77,27.82,362400.0,21.7676,21.7911,21.7207,21.7598,362400.0
2010-07-07 14:40:00,27.82,27.9,27.81,27.85,351000.0,21.7598,21.8223,21.7519,21.7832,351000.0
2010-07-07 14:50:00,27.85,27.98,27.84,27.97,416300.0,21.7832,21.8849,21.7754,21.8771,416300.0
2010-07-07 15:00:00,27.97,27.98,27.9,27.95,495000.0,21.8771,21.8849,21.8223,21.8614,495000.0
2010-07-07 15:10:00,27.96,28.0,27.94,27.97,534800.0,21.8693,21.9006,21.8536,21.8771,534800.0
2010-07-07 15:20:00,27.97,28.03,27.95,28.01,594100.0,21.8771,21.924,21.8614,21.9084,594100.0
2010-07-07 15:30:00,28.01,28.06,27.98,28.03,1053100.0,21.9084,21.9475,21.8849,21.924,1053100.0
2010-07-07 15:40:00,28.02,28.04,27.95,27.97,1259800.0,21.9162,21.9318,21.8614,21.8771,1259800.0
2010-07-07 15:50:00,27.96,28.04,27.94,28.0,2186000.0,21.8693,21.9318,21.8536,21.9006,2186000.0
2010-07-08 09:30:00,28.19,28.39,28.12,28.39,747400.0,22.0492,22.2056,21.9944,22.2056,747400.0
2010-07-08 09:40:00,28.39,28.42,28.04,28.09,818600.0,22.2056,22.2291,21.9318,21.971,818600.0
2010-07-08 09:50:00,28.09,28.18,27.84,27.89,912700.0,21.971,22.0413,21.7754,21.8145,912700.0
2010-07-08 10:00:00,27.89,27.93,27.75,27.82,590700.0,21.8145,21.8458,21.705,21.7598,590700.0
2010-07-08 10:10:00,27.82,28.06,27.81,28.03,736100.0,21.7598,21.9475,21.7519,21.924,736100.0
2010-07-08 10:20:00,28.02,28.35,28.02,28.34,567400.0,21.9162,22.1743,21.9162,22.1665,567400.0
2010-07-08 10:30:00,28.33,28.36,28.19,28.35,656000.0,22.1587,22.1821,22.0492,22.1743,656000.0
2010-07-08 10:40:00,28.34,28.35,28.13,28.16,983700.0,22.1665,22.1743,22.0022,22.0257,983700.0
2010-07-08 10:50:00,28.16,28.25,28.08,28.24,435500.0,22.0257,22.0961,21.9631,22.0883,435500.0
2010-07-08 11:00:00,28.25,28.3,28.09,28.11,670400.0,22.0961,22.1352,21.971,21.9866,670400.0
2010-07-08 11:10:00,28.1,28.22,28.07,28.2,406300.0,21.9788,22.0726,21.9553,22.057,406300.0
2010-07-08 11:20:00,28.2,28.25,28.09,28.12,385500.0,22.057,22.0961,21.971,21.9944,385500.0
2010-07-08 11:30:00,28.12,28.17,28.06,28.17,469600.0,21.9944,22.0335,21.9475,22.0335,469600.0
2010-07-08 11:40:00,28.16,28.2,27.96,28.01,537600.0,22.0257,22.057,21.8693,21.9084,537600.0
2010-07-08 11:50:00,28.01,28.07,27.97,28.04,317300.0,21.9084,21.9553,21.8771,21.9318,317300.0
2010-07-08 12:00:00,28.04,28.21,27.99,28.16,318800.0,21.9318,22.0648,21.8927,22.0257,318800.0
2010-07-08 12:10:00,28.17,28.26,28.17,28.25,327100.0,22.0335,22.1039,22.0335,22.0961,327100.0
2010-07-08 12:20:00,28.24,28.36,28.23,28.36,235000.0,22.0883,22.1821,22.0805,22.1821,235000.0
2010-07-08 12:30:00,28.36,28.4,28.28,28.32,341600.0,22.1821,22.2134,22.1196,22.1508,341600.0
2010-07-08 12:40:00,28.32,28.36,28.26,28.35,176000.0,22.1508,22.1821,22.1039,22.1743,176000.0
2010-07-08 12:50:00,28.36,28.43,28.33,28.38,226000.0,22.1821,22.2369,22.1587,22.1978,226000.0
2010-07-08 13:00:00,28.38,28.57,28.34,28.57,428400.0,22.1978,22.3464,22.1665,22.3464,428400.0
2010-07-08 13:10:00,28.57,28.72,28.57,28.71,286100.0,22.3464,22.4637,22.3464,22.4559,286100.0
2010-07-08 13:20:00,28.7,28.71,28.51,28.51,281000.0,22.4481,22.4559,22.2995,22.2995,281000.0
2010-07-08 13:30:00,28.51,28.59,28.48,28.52,201600.0,22.2995,22.362,22.276,22.3073,201600.0
2010-07-08 13:40:00,28.53,28.58,28.5,28.54,160800.0,22.3151,22.3542,22.2916,22.3229,160800.0
2010-07-08 13:50:00,28.54,28.55,28.41,28.43,246600.0,22.3229,22.3307,22.2212,22.2369,246600.0
2010-07-08 14:00:00,28.43,28.51,28.4,28.41,359800.0,22.2369,22.2995,22.2134,22.2212,359800.0
2010-07-08 14:10:00,28.42,28.45,28.26,28.32,473500.0,22.2291,22.2525,22.1039,22.1508,473500.0
2010-07-08 14:20:00,28.32,28.37,28.23,28.35,212100.0,22.1508,22.19,22.0805,22.1743,212100.0
2010-07-08 14:30:00,28.35,28.45,28.35,28.42,156400.0,22.1743,22.2525,22.1743,22.2291,156400.0
2010-07-08 14:40:00,28.42,28.53,28.42,28.53,246000.0,22.2291,22.3151,22.2291,22.3151,246000.0
2010-07-08 14:50:00,28.53,28.65,28.5,28.64,346100.0,22.3151,22.409,22.2916,22.4011,346100.0
2010-07-08 15:00:00,28.63,28.64,28.51,28.54,418800.0,22.3933,22.4011,22.2995,22.3229,418800.0
2010-07-08 15:10:00,28.54,28.65,28.47,28.63,388000.0,22.3229,22.409,22.2682,22.3933,388000.0
2010-07-08 15:20:00,28.64,28.78,28.63,28.74,588800.0,22.4011,22.5106,22.3933,22.4794,588800.0
2010-07-08 15:30:00,28.75,28.81,28.73,28.77,839500.0,22.4872,22.5341,22.4715,22.5028,839500.0
2010-07-08 15:40:00,28.77,28.84,28.63,28.66,1534700.0,22.5028,22.5576,22.3933,22.4168,1534700.0
2010-07-08 15:50:00,28.66,28.71,28.59,28.7,1630200.0,22.4168,22.4559,22.362,22.4481,1630200.0
2010-07-09 09:30:00,28.56,28.67,28.35,28.53,462500.0,22.3386,22.4246,22.1743,22.3151,462500.0
2010-07-09 09:40:00,28.53,28.62,28.47,28.5,542700.0,22.3151,22.3855,22.2682,22.2916,542700.0
2010-07-09 09:50:00,28.51,28.54,28.22,28.25,945500.0,22.2995,22.3229,22.0726,22.0961,945500.0
2010-07-09 10:00:00,28.24,28.39,28.11,28.12,550500.0,22.0883,22.2056,21.9866,21.9944,550500.0
2010-07-09 10:10:00,28.12,28.41,28.11,28.39,611400.0,21.9944,22.2212,21.9866,22.2056,611400.0
2010-07-09 10:20:00,28.38,28.45,28.29,28.3,395700.0,22.1978,22.2525,22.1274,22.1352,395700.0
2010-07-09 10:30:00,28.31,28.34,28.12,28.16,597000.0,22.143,22.1665,21.9944,22.0257,597000.0
2010-07-09 10:40:00,28.16,28.24,28.01,28.08,731100.0,22.0257,22.0883,21.9084,21.9631,731100.0
2010-07-09 10:50:00,28.09,28.17,28.06,28.13,513100.0,21.971,22.0335,21.9475,22.0022,513100.0
2010-07-09 11:00:00,28.14,28.28,28.12,28.2,291600.0,22.0101,22.1196,21.9944,22.057,291600.0
2010-07-09 11:10:00,28.2,28.29,28.15,28.28,176500.0,22.057,22.1274,22.0179,22.1196,176500.0
2010-07-09 11:20:00,28.29,28.34,28.26,28.33,341500.0,22.1274,22.1665,22.1039,22.1587,341500.0
2010-07-09 11:30:00,28.32,28.4,28.23,28.26,379700.0,22.1508,22.2134,22.0805,22.1039,379700.0
2010-07-09 11:40:00,28.27,28.33,28.23,28.32,174700.0,22.1117,22.1587,22.0805,22.1508,174700.0
2010-07-09 11:50:00,28.32,28.38,28.29,28.34,274100.0,22.1508,22.1978,22.1274,22.1665,274100.0
2010-07-09 12:00:00,28.34,28.5,28.33,28.47,206600.0,22.1665,22.2916,22.1587,22.2682,206600.0
2010-07-09 12:10:00,28.47,28.52,28.34,28.35,592600.0,22.2682,22.3073,22.1665,22.1743,592600.0
2010-07-09 12:20:00,28.34,28.35,28.26,28.31,381500.0,22.1665,22.1743,22.1039,22.143,381500.0
2010-07-09 12:30:00,28.3,28.41,28.26,28.41,292000.0,22.1352,22.2212,22.1039,22.2212,292000.0
2010-07-09 12:40:00,28.4,28.5,28.4,28.47,182100.0,22.2134,22.2916,22.2134,22.2682,182100.0
2010-07-09 12:50:00,28.47,28.62,28.47,28.58,167100.0,22.2682,22.3855,22.2682,22.3542,167100.0
2010-07-09 13:00:00,28.58,28.62,28.52,28.52,188100.0,22.3542,22.3855,22.3073,22.3073,188100.0
2010-07-09 13:10:00,28.52,28.52,28.41,28.42,145300.0,22.3073,22.3073,22.2212,22.2291,145300.0
2010-07-09 13:20:00,28.42,28.45,28.35,28.4,111800.0,22.2291,22.2525,22.1743,22.2134,111800.0
2010-07-09 13:30:00,28.4,28.48,28.39,28.46,173700.0,22.2134,22.276,22.2056,22.2604,173700.0
2010-07-09 13:40:00,28.45,28.48,28.37,28.42,161300.0,22.2525,22.276,22.19,22.2291,161300.0
2010-07-09 13:50:00,28.41,28.46,28.39,28.45,154400.0,22.2212,22.2604,22.2056,22.2525,154400.0
2010-07-09 14:00:00,28.46,28.49,28.41,28.42,294800.0,22.2604,22.2838,22.2212,22.2291,294800.0
2010-07-09 14:10:00,28.42,28.48,28.4,28.48,124200.0,22.2291,22.276,22.2134,22.276,124200.0
2010-07-09 14:20:00,28.48,28.56,28.44,28.52,242500.0,22.276,22.3386,22.2447,22.3073,242500.0
2010-07-09 14:30:00,28.51,28.57,28.48,28.49,148200.0,22.2995,22.3464,22.276,22.2838,148200.0
2010-07-09 14:40:00,28.5,28.57,28.48,28.56,166200.0,22.2916,22.3464,22.276,22.3386,166200.0
2010-07-09 14:50:00,28.56,28.74,28.55,28.72,283700.0,22.3386,22.4794,22.3307,22.4637,283700.0
2010-07-09 15:00:00,28.71,28.74,28.66,28.66,211400.0,22.4559,22.4794,22.4168,22.4168,211400.0
2010-07-09 15:10:00,28.66,28.75,28.66,28.67,272700.0,22.4168,22.4872,22.4168,22.4246,272700.0
2010-07-09 15:20:00,28.67,28.7,28.49,28.55,606000.0,22.4246,22.4481,22.2838,22.3307,606000.0
2010-07-09 15:30:00,28.56,28.67,28.52,28.64,412800.0,22.3386,22.4246,22.3073,22.4011,412800.0
2010-07-09 15:40:00,28.64,28.72,28.61,28.65,533700.0,22.4011,22.4637,22.3777,22.409,533700.0
2010-07-09 15:50:00,28.66,28.69,28.6,28.64,849800.0,22.4168,22.4402,22.3699,22.4011,849800.0
2010-07-12 09:30:00,28.48,28.72,28.43,28.71,542900.0,22.276,22.4637,22.2369,22.4559,542900.0
2010-07-12 09:40:00,28.71,28.89,28.58,28.59,659700.0,22.4559,22.5967,22.3542,22.362,659700.0
2010-07-12 09:50:00,28.59,28.79,28.54,28.75,460200.0,22.362,22.5185,22.3229,22.4872,460200.0
2010-07-12 10:00:00,28.75,28.76,28.42,28.45,467200.0,22.4872,22.495,22.2291,22.2525,467200.0
2010-07-12 10:10:00,28.45,28.47,28.32,28.39,420600.0,22.2525,22.2682,22.1508,22.2056,420600.0
2010-07-12 10:20:00,28.4,28.41,28.1,28.11,451500.0,22.2134,22.2212,21.9788,21.9866,451500.0
2010-07-12 10:30:00,28.13,28.35,28.11,28.3,365400.0,22.0022,22.1743,21.9866,22.1352,365400.0
2010-07-12 10:40:00,28.3,28.31,28.14,28.26,462500.0,22.1352,22.143,22.0101,22.1039,462500.0
2010-07-12 10:50:00,28.25,28.3,28.09,28.15,541800.0,22.0961,22.1352,21.971,22.0179,541800.0
2010-07-12 11:00:00,28.15,28.15,27.84,27.86,554200.0,22.0179,22.0179,21.7754,21.7911,554200.0
2010-07-12 11:10:00,27.85,27.93,27.76,27.79,681400.0,21.7832,21.8458,21.7128,21.7363,681400.0
2010-07-12 11:20:00,27.78,27.87,27.75,27.82,328800.0,21.7285,21.7989,21.705,21.7598,328800.0
2010-07-12 11:30:00,27.82,27.97,27.81,27.96,214900.0,21.7598,21.8771,21.7519,21.8693,214900.0
2010-07-12 11:40:00,27.95,28.08,27.95,28.04,185700.0,21.8614,21.9631,21.8614,21.9318,185700.0
2010-07-12 11:50:00,28.04,28.09,28.0,28.07,203600.0,21.9318,21.971,21.9006,21.9553,203600.0
2010-07-12 12:00:00,28.07,28.22,28.06,28.21,224100.0,21.9553,22.0726,21.9475,22.0648,224100.0
2010-07-12 12:10:00,28.21,28.28,28.19,28.21,297600.0,22.0648,22.1196,22.0492,22.0648,297600.0
2010-07-12 12:20:00,28.2,28.25,28.11,28.12,254800.0,22.057,22.0961,21.9866,21.9944,254800.0
2010-07-12 12:30:00,28.11,28.16,28.09,28.15,159000.0,21.9866,22.0257,21.971,22.0179,159000.0
2010-07-12 12:40:00,28.15,28.21,28.09,28.1,486700.0,22.0179,22.0648,21.971,21.9788,486700.0
2010-07-12 12:50:00,28.09,28.13,28.0,28.03,270400.0,21.971,22.0022,21.9006,21.924,270400.0
2010-07-12 13:00:00,28.0,28.1,27.98,28.09,134600.0,21.9006,21.9788,21.8849,21.971,134600.0
2010-07-12 13:10:00,28.08,28.16,28.05,28.07,210100.0,21.9631,22.0257,21.9397,21.9553,210100.0
2010-07-12 13:20:00,28.07,28.14,28.02,28.13,398100.0,21.9553,22.0101,21.9162,22.0022,398100.0
2010-07-12 13:30:00,28.13,28.22,28.08,28.09,166400.0,22.0022,22.0726,21.9631,21.971,166400.0
2010-07-12 13:40:00,28.1,28.11,27.94,27.96,234800.0,21.9788,21.9866,21.8536,21.8693,234800.0
2010-07-12 13:50:00,27.95,28.04,27.92,28.0,389800.0,21.8614,21.9318,21.838,21.9006,389800.0
2010-07-12 14:00:00,28.01,28.06,27.98,28.02,212000.0,21.9084,21.9475,21.8849,21.9162,212000.0
2010-07-12 14:10:00,28.03,28.08,28.01,28.02,298500.0,21.924,21.9631,21.9084,21.9162,298500.0
2010-07-12 14:20:00,28.01,28.03,27.9,27.94,833900.0,21.9084,21.924,21.8223,21.8536,833900.0
2010-07-12 14:30:00,27.93,27.99,27.84,27.98,527200.0,21.8458,21.8927,21.7754,21.8849,527200.0
2010-07-12 14:40:00,27.98,28.08,27.93,28.07,466700.0,21.8849,21.9631,21.8458,21.9553,466700.0
2010-07-12 14:50:00,28.08,28.11,28.0,28.1,484800.0,21.9631,21.9866,21.9006,21.9788,484800.0
2010-07-12 15:00:00,28.1,28.11,27.94,27.99,400100.0,21.9788,21.9866,21.8536,21.8927,400100.0
2010-07-12 15:10:00,27.99,28.07,27.95,28.05,568300.0,21.8927,21.9553,21.8614,21.9397,568300.0
2010-07-12 15:20:00,28.04,28.09,28.03,28.05,277700.0,21.9318,21.971,21.924,21.9397,277700.0
2010-07-12 15:30:00,28.04,28.06,28.0,28.04,467700.0,21.9318,21.9475,21.9006,21.9318,467700.0
2010-07-12 15:40:00,28.05,28.09,28.03,28.07,467100.0,21.9397,21.971,21.924,21.9553,467100.0
2010-07-12 15:50:00,28.07,28.19,28.06,28.15,1182500.0,21.9553,22.0492,21.9475,22.0179,1182500.0
2010-07-13 09:30:00,28.51,28.63,28.14,28.14,550800.0,22.2995,22.3933,22.0101,22.0101,550800.0
2010-07-13 09:40:00,28.16,28.17,27.87,27.91,733100.0,22.0257,22.0335,21.7989,21.8302,733100.0
2010-07-13 09:50:00,27.91,27.93,27.74,27.74,877900.0,21.8302,21.8458,21.6972,21.6972,877900.0
2010-07-13 10:00:00,27.75,28.07,27.73,27.92,826000.0,21.705,21.9553,21.6894,21.838,826000.0
2010-07-13 10:10:00,27.92,27.94,27.81,27.9,374300.0,21.838,21.8536,21.7519,21.8223,374300.0
2010-07-13 10:20:00,27.9,27.98,27.83,27.86,291000.0,21.8223,21.8849,21.7676,21.7911,291000.0
2010-07-13 10:30:00,27.86,27.91,27.8,27.9,422100.0,21.7911,21.8302,21.7441,21.8223,422100.0
2010-07-13 10:40:00,27.9,27.93,27.8,27.86,498600.0,21.8223,21.8458,21.7441,21.7911,498600.0
2010-07-13 10:50:00,27.86,27.98,27.85,27.94,448800.0,21.7911,21.8849,21.7832,21.8536,448800.0
2010-07-13 11:00:00,27.94,28.17,27.94,28.17,329100.0,21.8536,22.0335,21.8536,22.0335,329100.0
2010-07-13 11:10:00,28.17,28.28,28.15,28.24,287400.0,22.0335,22.1196,22.0179,22.0883,287400.0
2010-07-13 11:20:00,28.24,28.38,28.21,28.35,214800.0,22.0883,22.1978,22.0648,22.1743,214800.0
2010-07-13 11:30:00,28.35,28.51,28.34,28.37,393300.0,22.1743,22.2995,22.1665,22.19,393300.0
2010-07-13 11:40:00,28.37,28.38,28.16,28.18,286000.0,22.19,22.1978,22.0257,22.0413,286000.0
2010-07-13 11:50:00,28.18,28.2,28.02,28.05,338000.0,22.0413,22.057,21.9162,21.9397,338000.0
2010-07-13 12:00:00,28.04,28.05,27.94,27.98,399900.0,21.9318,21.9397,21.8536,21.8849,399900.0
2010-07-13 12:10:00,27.97,28.11,27.97,28.08,274300.0,21.8771,21.9866,21.8771,21.9631,274300.0
2010-07-13 12:20:00,28.08,28.2,28.03,28.18,161100.0,21.9631,22.057,21.924,22.0413,161100.0
2010-07-13 12:30:00,28.17,28.18,28.07,28.08,116300.0,22.0335,22.0413,21.9553,21.9631,116300.0
2010-07-13 12:40:00,28.08,28.12,28.02,28.09,243200.0,21.9631,21.9944,21.9162,21.971,243200.0
2010-07-13 12:50:00,28.09,28.17,28.07,28.09,392500.0,21.971,22.0335,21.9553,21.971,392500.0
2010-07-13 13:00:00,28.09,28.21,28.06,28.19,484500.0,21.971,22.0648,21.9475,22.0492,484500.0
2010-07-13 13:10:00,28.18,28.18,27.97,27.99,425700.0,22.0413,22.0413,21.8771,21.8927,425700.0
2010-07-13 13:20:00,28.0,28.13,27.98,28.13,261500.0,21.9006,22.0022,21.8849,22.0022,261500.0
2010-07-13 13:30:00,28.13,28.15,28.03,28.1,149400.0,22.0022,22.0179,21.924,21.9788,149400.0
2010-07-13 13:40:00,28.1,28.1,28.03,28.03,110900.0,21.9788,21.9788,21.924,21.924,110900.0
2010-07-13 13:50:00,28.03,28.18,28.02,28.1,335700.0,21.924,22.0413,21.9162,21.9788,335700.0
2010-07-13 14:00:00,28.1,28.24,28.09,28.23,260500.0,21.9788,22.0883,21.971,22.0805,260500.0
2010-07-13 14:10:00,28.23,28.28,28.17,28.27,272500.0,22.0805,22.1196,22.0335,22.1117,272500.0
2010-07-13 14:20:00,28.27,28.27,28.16,28.17,191800.0,22.1117,22.1117,22.0257,22.0335,191800.0
2010-07-13 14:30:00,28.17,28.31,28.17,28.28,258400.0,22.0335,22.143,22.0335,22.1196,258400.0
2010-07-13 14:40:00,28.28,28.41,28.28,28.4,252300.0,22.1196,22.2212,22.1196,22.2134,252300.0
2010-07-13 14:50:00,28.4,28.4,28.31,28.33,259300.0,22.2134,22.2134,22.143,22.1587,259300.0
2010-07-13 15:00:00,28.33,28.43,28.33,28.36,432900.0,22.1587,22.2369,22.1587,22.1821,432900.0
2010-07-13 15:10:00,28.37,28.45,28.34,28.42,394300.0,22.19,22.2525,22.1665,22.2291,394300.0
2010-07-13 15:20:00,28.43,28.44,28.31,28.41,450800.0,22.2369,22.2447,22.143,22.2212,450800.0
2010-07-13 15:30:00,28.41,28.42,28.3,28.32,401600.0,22.2212,22.2291,22.1352,22.1508,401600.0
2010-07-13 15:40:00,28.32,28.37,28.27,28.3,1038400.0,22.1508,22.19,22.1117,22.1352,1038400.0
2010-07-13 15:50:00,28.3,28.33,28.1,28.14,1385500.0,22.1352,22.1587,21.9788,22.0101,1385500.0
2010-07-14 09:30:00,27.9,28.1,27.74,27.91,489200.0,21.8223,21.9788,21.6972,21.8302,489200.0
2010-07-14 09:40:00,27.92,27.98,27.75,27.9,309900.0,21.838,21.8849,21.705,21.8223,309900.0
2010-07-14 09:50:00,27.9,27.96,27.65,27.7,348300.0,21.8223,21.8693,21.6268,21.6659,348300.0
2010-07-14 10:00:00,27.7,27.79,27.52,27.78,517900.0,21.6659,21.7363,21.5251,21.7285,517900.0
2010-07-14 10:10:00,27.78,27.94,27.77,27.83,314300.0,21.7285,21.8536,21.7207,21.7676,314300.0
2010-07-14 10:20:00,27.83,28.02,27.81,27.91,501500.0,21.7676,21.9162,21.7519,21.8302,501500.0
2010-07-14 10:30:00,27.91,28.12,27.91,27.99,406200.0,21.8302,21.9944,21.8302,21.8927,406200.0
2010-07-14 10:40:00,27.99,28.23,27.97,28.12,322000.0,21.8927,22.0805,21.8771,21.9944,322000.0
2010-07-14 10:50:00,28.12,28.24,28.07,28.15,441200.0,21.9944,22.0883,21.9553,22.0179,441200.0
2010-07-14 11:00:00,28.15,28.35,28.15,28.27,294000.0,22.0179,22.1743,22.0179,22.1117,294000.0
2010-07-14 11:10:00,28.27,28.46,28.24,28.4,257700.0,22.1117,22.2604,22.0883,22.2134,257700.0
2010-07-14 11:20:00,28.39,28.49,28.35,28.4,215800.0,22.2056,22.2838,22.1743,22.2134,215800.0
2010-07-14 11:30:00,28.41,28.43,28.3,28.31,200700.0,22.2212,22.2369,22.1352,22.143,200700.0
2010-07-14 11:40:00,28.31,28.38,28.28,28.35,381300.0,22.143,22.1978,22.1196,22.1743,381300.0
2010-07-14 11:50:00,28.34,28.44,28.33,28.33,311200.0,22.1665,22.2447,22.1587,22.1587,311200.0
2010-07-14 12:00:00,28.32,28.45,28.31,28.43,304000.0,22.1508,22.2525,22.143,22.2369,304000.0
2010-07-14 12:10:00,28.42,28.45,28.37,28.39,172700.0,22.2291,22.2525,22.19,22.2056,172700.0
2010-07-14 12:20:00,28.39,28.47,28.39,28.42,159900.0,22.2056,22.2682,22.2056,22.2291,159900.0
2010-07-14 12:30:00,28.42,28.46,28.4,28.43,90500.0,22.2291,22.2604,22.2134,22.2369,90500.0
2010-07-14 12:40:00,28.43,28.44,28.34,28.34,88800.0,22.2369,22.2447,22.1665,22.1665,88800.0
2010-07-14 12:50:00,28.34,28.35,28.23,28.29,150000.0,22.1665,22.1743,22.0805,22.1274,150000.0
2010-07-14 13:00:00,28.29,28.32,28.26,28.32,103100.0,22.1274,22.1508,22.1039,22.1508,103100.0
2010-07-14 13:10:00,28.32,28.39,28.3,28.38,84800.0,22.1508,22.2056,22.1352,22.1978,84800.0
2010-07-14 13:20:00,28.39,28.41,28.34,28.38,77300.0,22.2056,22.2212,22.1665,22.1978,77300.0
2010-07-14 13:30:00,28.38,28.41,28.36,28.37,112400.0,22.1978,22.2212,22.1821,22.19,112400.0
2010-07-14 13:40:00,28.37,28.38,28.32,28.33,91500.0,22.19,22.1978,22.1508,22.1587,91500.0
2010-07-14 13:50:00,28.33,28.33,28.25,28.3,151700.0,22.1587,22.1587,22.0961,22.1352,151700.0
2010-07-14 14:00:00,28.29,28.3,28.07,28.1,384900.0,22.1274,22.1352,21.9553,21.9788,384900.0
2010-07-14 14:10:00,28.1,28.13,28.0,28.06,308100.0,21.9788,22.0022,21.9006,21.9475,308100.0
2010-07-14 14:20:00,28.06,28.09,27.94,27.98,280400.0,21.9475,21.971,21.8536,21.8849,280400.0
2010-07-14 14:30:00,27.98,28.07,27.96,28.03,206700.0,21.8849,21.9553,21.8693,21.924,206700.0
2010-07-14 14:40:00,28.02,28.08,27.99,28.06,153300.0,21.9162,21.9631,21.8927,21.9475,153300.0
2010-07-14 14:50:00,28.06,28.08,28.01,28.05,155700.0,21.9475,21.9631,21.9084,21.9397,155700.0
2010-07-14 15:00:00,28.06,28.12,28.04,28.07,186700.0,21.9475,21.9944,21.9318,21.9553,186700.0
2010-07-14 15:10:00,28.07,28.22,28.05,28.19,365600.0,21.9553,22.0726,21.9397,22.0492,365600.0
2010-07-14 15:20:00,28.19,28.23,28.13,28.13,256400.0,22.0492,22.0805,22.0022,22.0022,256400.0
2010-07-14 15:30:00,28.14,28.19,28.1,28.13,299700.0,22.0101,22.0492,21.9788,22.0022,299700.0
2010-07-14 15:40:00,28.12,28.13,28.03,28.12,425800.0,21.9944,22.0022,21.924,21.9944,425800.0
2010-07-14 15:50:00,28.12,28.19,28.09,28.17,739500.0,21.9944,22.0492,21.971,22.0335,739500.0
2010-07-15 09:30:00,27.84,28.13,27.78,27.97,480200.0,21.7754,22.0022,21.7285,21.8771,480200.0
2010-07-15 09:40:00,27.97,28.1,27.9,27.98,421700.0,21.8771,21.9788,21.8223,21.8849,421700.0
2010-07-15 09:50:00,27.99,28.18,27.92,28.12,377800.0,21.8927,22.0413,21.838,21.9944,377800.0
2010-07-15 10:00:00,28.11,28.11,27.75,27.77,570100.0,21.9866,21.9866,21.705,21.7207,570100.0
2010-07-15 10:10:00,27.78,27.8,27.46,27.49,760100.0,21.7285,21.7441,21.4782,21.5017,760100.0
2010-07-15 10:20:00,27.49,27.64,27.42,27.63,505600.0,21.5017,21.619,21.4469,21.6112,505600.0
2010-07-15 10:30:00,27.63,27.64,27.49,27.61,541000.0,21.6112,21.619,21.5017,21.5955,541000.0
2010-07-15 10:40:00,27.61,27.71,27.5,27.69,558400.0,21.5955,21.6737,21.5095,21.6581,558400.0
2010-07-15 10:50:00,27.71,27.73,27.56,27.57,588000.0,21.6737,21.6894,21.5564,21.5642,588000.0
2010-07-15 11:00:00,27.58,27.61,27.45,27.47,312100.0,21.572,21.5955,21.4704,21.486,312100.0
2010-07-15 11:10:00,27.48,27.54,27.47,27.47,325100.0,21.4938,21.5408,21.486,21.486,325100.0
2010-07-15 11:20:00,27.47,27.59,27.46,27.59,337000.0,21.486,21.5799,21.4782,21.5799,337000.0
2010-07-15 11:30:00,27.59,27.62,27.48,27.51,353700.0,21.5799,21.6033,21.4938,21.5173,353700.0
2010-07-15 11:40:00,27.51,27.58,27.45,27.46,161500.0,21.5173,21.572,21.4704,21.4782,161500.0
2010-07-15 11:50:00,27.46,27.51,27.42,27.48,308300.0,21.4782,21.5173,21.4469,21.4938,308300.0
2010-07-15 12:00:00,27.48,27.55,27.46,27.51,396900.0,21.4938,21.5486,21.4782,21.5173,396900.0
2010-07-15 12:10:00,27.51,27.56,27.48,27.49,379900.0,21.5173,21.5564,21.4938,21.5017,379900.0
2010-07-15 12:20:00,27.48,27.49,27.43,27.44,271500.0,21.4938,21.5017,21.4547,21.4625,271500.0
2010-07-15 12:30:00,27.44,27.46,27.35,27.37,284900.0,21.4625,21.4782,21.3922,21.4078,284900.0
2010-07-15 12:40:00,27.37,27.42,27.31,27.38,212100.0,21.4078,21.4469,21.3609,21.4156,212100.0
2010-07-15 12:50:00,27.38,27.44,27.33,27.37,249500.0,21.4156,21.4625,21.3765,21.4078,249500.0
2010-07-15 13:00:00,27.38,27.55,27.36,27.53,428100.0,21.4156,21.5486,21.4,21.5329,428100.0
2010-07-15 13:10:00,27.52,27.57,27.46,27.54,234000.0,21.5251,21.5642,21.4782,21.5408,234000.0
2010-07-15 13:20:00,27.55,27.64,27.53,27.54,263700.0,21.5486,21.619,21.5329,21.5408,263700.0
2010-07-15 13:30:00,27.55,27.58,27.46,27.47,161000.0,21.5486,21.572,21.4782,21.486,161000.0
2010-07-15 13:40:00,27.46,27.46,27.41,27.41,237100.0,21.4782,21.4782,21.4391,21.4391,237100.0
2010-07-15 13:50:00,27.41,27.45,27.38,27.43,239500.0,21.4391,21.4704,21.4156,21.4547,239500.0
2010-07-15 14:00:00,27.43,27.52,27.4,27.41,311600.0,21.4547,21.5251,21.4313,21.4391,311600.0
2010-07-15 14:10:00,27.4,27.56,27.4,27.56,166600.0,21.4313,21.5564,21.4313,21.5564,166600.0
2010-07-15 14:20:00,27.56,27.62,27.5,27.61,207900.0,21.5564,21.6033,21.5095,21.5955,207900.0
2010-07-15 14:30:00,27.61,27.64,27.52,27.55,247000.0,21.5955,21.619,21.5251,21.5486,247000.0
2010-07-15 14:40:00,27.56,27.56,27.49,27.54,273100.0,21.5564,21.5564,21.5017,21.5408,273100.0
2010-07-15 14:50:00,27.53,27.59,27.52,27.54,137800.0,21.5329,21.5799,21.5251,21.5408,137800.0
2010-07-15 15:00:00,27.54,27.61,27.53,27.58,372400.0,21.5408,21.5955,21.5329,21.572,372400.0
2010-07-15 15:10:00,27.58,27.6,27.52,27.55,585500.0,21.572,21.5877,21.5251,21.5486,585500.0
2010-07-15 15:20:00,27.55,27.64,27.51,27.64,481500.0,21.5486,21.619,21.5173,21.619,481500.0
2010-07-15 15:30:00,27.63,27.91,27.62,27.9,783900.0,21.6112,21.8302,21.6033,21.8223,783900.0
2010-07-15 15:40:00,27.9,28.23,27.85,28.11,1572000.0,21.8223,22.0805,21.7832,21.9866,1572000.0
2010-07-15 15:50:00,28.11,28.32,28.1,28.13,1947200.0,21.9866,22.1508,21.9788,22.0022,1947200.0
2010-07-16 09:30:00,27.97,28.04,27.82,27.91,1661400.0,21.8771,21.9318,21.7598,21.8302,1661400.0
2010-07-16 09:40:00,27.91,28.0,27.8,27.8,884300.0,21.8302,21.9006,21.7441,21.7441,884300.0
2010-07-16 09:50:00,27.81,27.91,27.75,27.84,1171100.0,21.7519,21.8302,21.705,21.7754,1171100.0
2010-07-16 10:00:00,27.83,27.89,27.69,27.69,702100.0,21.7676,21.8145,21.6581,21.6581,702100.0
2010-07-16 10:10:00,27.69,27.8,27.59,27.8,563100.0,21.6581,21.7441,21.5799,21.7441,563100.0
2010-07-16 10:20:00,27.8,27.92,27.74,27.84,686000.0,21.7441,21.838,21.6972,21.7754,686000.0
2010-07-16 10:30:00,27.85,27.96,27.81,27.89,469900.0,21.7832,21.8693,21.7519,21.8145,469900.0
2010-07-16 10:40:00,27.89,27.96,27.82,27.84,465000.0,21.8145,21.8693,21.7598,21.7754,465000.0
2010-07-16 10:50:00,27.84,27.95,27.83,27.89,197400.0,21.7754,21.8614,21.7676,21.8145,197400.0
2010-07-16 11:00:00,27.9,27.93,27.84,27.87,264600.0,21.8223,21.8458,21.7754,21.7989,264600.0
2010-07-16 11:10:00,27.86,27.86,27.74,27.75,356800.0,21.7911,21.7911,21.6972,21.705,356800.0
2010-07-16 11:20:00,27.75,27.81,27.61,27.8,292300.0,21.705,21.7519,21.5955,21.7441,292300.0
2010-07-16 11:30:00,27.79,27.79,27.65,27.67,518300.0,21.7363,21.7363,21.6268,21.6424,518300.0
2010-07-16 11:40:00,27.67,27.7,27.61,27.64,179200.0,21.6424,21.6659,21.5955,21.619,179200.0
2010-07-16 11:50:00,27.64,27.66,27.54,27.56,281200.0,21.619,21.6346,21.5408,21.5564,281200.0
2010-07-16 12:00:00,27.55,27.61,27.54,27.59,151200.0,21.5486,21.5955,21.5408,21.5799,151200.0
2010-07-16 12:10:00,27.59,27.69,27.54,27.61,317700.0,21.5799,21.6581,21.5408,21.5955,317700.0
2010-07-16 12:20:00,27.62,27.74,27.62,27.72,225400.0,21.6033,21.6972,21.6033,21.6816,225400.0
2010-07-16 12:30:00,27.72,27.72,27.65,27.68,123100.0,21.6816,21.6816,21.6268,21.6503,123100.0
2010-07-16 12:40:00,27.68,27.74,27.65,27.7,161700.0,21.6503,21.6972,21.6268,21.6659,161700.0
2010-07-16 12:50:00,27.7,27.7,27.59,27.63,162300.0,21.6659,21.6659,21.5799,21.6112,162300.0
2010-07-16 13:00:00,27.65,27.69,27.62,27.67,119900.0,21.6268,21.6581,21.6033,21.6424,119900.0
2010-07-16 13:10:00,27.67,27.72,27.65,27.66,84300.0,21.6424,21.6816,21.6268,21.6346,84300.0
2010-07-16 13:20:00,27.65,27.69,27.57,27.64,234700.0,21.6268,21.6581,21.5642,21.619,234700.0
2010-07-16 13:30:00,27.64,27.84,27.63,27.76,372300.0,21.619,21.7754,21.6112,21.7128,372300.0
2010-07-16 13:40:00,27.75,27.75,27.61,27.74,264200.0,21.705,21.705,21.5955,21.6972,264200.0
2010-07-16 13:50:00,27.74,27.78,27.71,27.74,326100.0,21.6972,21.7285,21.6737,21.6972,326100.0
2010-07-16 14:00:00,27.73,27.74,27.65,27.68,164400.0,21.6894,21.6972,21.6268,21.6503,164400.0
2010-07-16 14:10:00,27.68,27.72,27.6,27.61,235500.0,21.6503,21.6816,21.5877,21.5955,235500.0
2010-07-16 14:20:00,27.61,27.7,27.58,27.62,267700.0,21.5955,21.6659,21.572,21.6033,267700.0
2010-07-16 14:30:00,27.62,27.65,27.57,27.62,117100.0,21.6033,21.6268,21.5642,21.6033,117100.0
2010-07-16 14:40:00,27.61,27.64,27.57,27.64,112800.0,21.5955,21.619,21.5642,21.619,112800.0
2010-07-16 14:50:00,27.64,27.74,27.6,27.72,363800.0,21.619,21.6972,21.5877,21.6816,363800.0
2010-07-16 15:00:00,27.71,27.8,27.71,27.76,912500.0,21.6737,21.7441,21.6737,21.7128,912500.0
2010-07-16 15:10:00,27.76,27.78,27.7,27.71,509300.0,21.7128,21.7285,21.6659,21.6737,509300.0
2010-07-16 15:20:00,27.71,27.74,27.62,27.74,743100.0,21.6737,21.6972,21.6033,21.6972,743100.0
2010-07-16 15:30:00,27.73,27.9,27.7,27.83,1042200.0,21.6894,21.8223,21.6659,21.7676,1042200.0
2010-07-16 15:40:00,27.82,27.94,27.68,27.81,1112500.0,21.7598,21.8536,21.6503,21.7519,1112500.0
2010-07-16 15:50:00,27.81,27.81,27.5,27.55,2975900.0,21.7519,21.7519,21.5095,21.5486,2975900.0
2010-07-19 09:30:00,28.79,29.05,28.5,28.8,2418400.0,22.5185,22.7218,22.2916,22.5263,2418400.0
2010-07-19 09:40:00,28.8,29.12,28.75,29.12,2889800.0,22.5263,22.7766,22.4872,22.7766,2889800.0
2010-07-19 09:50:00,29.12,29.15,28.91,28.97,1326400.0,22.7766,22.8,22.6123,22.6593,1326400.0
2010-07-19 10:00:00,28.97,28.98,28.81,28.85,1404800.0,22.6593,22.6671,22.5341,22.5654,1404800.0
2010-07-19 10:10:00,28.85,28.9,28.6,28.68,2190300.0,22.5654,22.6045,22.3699,22.4324,2190300.0
2010-07-19 10:20:00,28.68,28.73,28.28,28.4,2018000.0,22.4324,22.4715,22.1196,22.2134,2018000.0
2010-07-19 10:30:00,28.4,28.6,28.37,28.5,1163200.0,22.2134,22.3699,22.19,22.2916,1163200.0
2010-07-19 10:40:00,28.5,28.56,28.43,28.5,1420000.0,22.2916,22.3386,22.2369,22.2916,1420000.0
2010-07-19 10:50:00,28.5,28.64,28.37,28.63,1006200.0,22.2916,22.4011,22.19,22.3933,1006200.0
2010-07-19 11:00:00,28.64,28.74,28.58,28.64,972800.0,22.4011,22.4794,22.3542,22.4011,972800.0
2010-07-19 11:10:00,28.65,28.77,28.64,28.7,955200.0,22.409,22.5028,22.4011,22.4481,955200.0
2010-07-19 11:20:00,28.7,28.83,28.62,28.8,822900.0,22.4481,22.5498,22.3855,22.5263,822900.0
2010-07-19 11:30:00,28.8,28.95,28.78,28.91,1080800.0,22.5263,22.6436,22.5106,22.6123,1080800.0
2010-07-19 11:40:00,28.91,28.99,28.82,28.84,803800.0,22.6123,22.6749,22.5419,22.5576,803800.0
2010-07-19 11:50:00,28.84,29.07,28.83,29.03,910000.0,22.5576,22.7375,22.5498,22.7062,910000.0
2010-07-19 12:00:00,29.03,29.03,28.87,28.9,597400.0,22.7062,22.7062,22.581,22.6045,597400.0
2010-07-19 12:10:00,28.9,28.93,28.75,28.93,432600.0,22.6045,22.628,22.4872,22.628,432600.0
2010-07-19 12:20:00,28.94,28.99,28.91,28.95,282600.0,22.6358,22.6749,22.6123,22.6436,282600.0
2010-07-19 12:30:00,28.95,28.95,28.79,28.86,456700.0,22.6436,22.6436,22.5185,22.5732,456700.0
2010-07-19 12:40:00,28.86,28.88,28.82,28.87,338400.0,22.5732,22.5889,22.5419,22.581,338400.0
2010-07-19 12:50:00,28.86,28.94,28.8,28.86,369100.0,22.5732,22.6358,22.5263,22.5732,369100.0
2010-07-19 13:00:00,28.86,28.9,28.81,28.89,363800.0,22.5732,22.6045,22.5341,22.5967,363800.0
2010-07-19 13:10:00,28.89,28.93,28.84,28.84,492900.0,22.5967,22.628,22.5576,22.5576,492900.0
2010-07-19 13:20:00,28.85,28.89,28.84,28.85,362500.0,22.5654,22.5967,22.5576,22.5654,362500.0
2010-07-19 13:30:00,28.84,28.93,28.84,28.9,252200.0,22.5576,22.628,22.5576,22.6045,252200.0
2010-07-19 13:40:00,28.9,28.91,28.8,28.84,265900.0,22.6045,22.6123,22.5263,22.5576,265900.0
2010-07-19 13:50:00,28.84,28.85,28.76,28.76,534600.0,22.5576,22.5654,22.495,22.495,534600.0
2010-07-19 14:00:00,28.77,28.96,28.77,28.95,778500.0,22.5028,22.6514,22.5028,22.6436,778500.0
2010-07-19 14:10:00,28.95,28.99,28.92,28.99,475100.0,22.6436,22.6749,22.6201,22.6749,475100.0
2010-07-19 14:20:00,29.0,29.11,28.99,29.07,552300.0,22.6827,22.7688,22.6749,22.7375,552300.0
2010-07-19 14:30:00,29.07,29.15,29.07,29.12,470300.0,22.7375,22.8,22.7375,22.7766,470300.0
2010-07-19 14:40:00,29.13,29.2,29.08,29.19,584300.0,22.7844,22.8392,22.7453,22.8313,584300.0
2010-07-19 14:50:00,29.2,29.28,29.19,29.24,820500.0,22.8392,22.9017,22.8313,22.8704,820500.0
2010-07-19 15:00:00,29.24,29.3,29.2,29.3,473500.0,22.8704,22.9174,22.8392,22.9174,473500.0
2010-07-19 15:10:00,29.3,29.43,29.29,29.33,825800.0,22.9174,23.0191,22.9095,22.9408,825800.0
2010-07-19 15:20:00,29.33,29.37,29.23,29.28,903900.0,22.9408,22.9721,22.8626,22.9017,903900.0
2010-07-19 15:30:00,29.28,29.36,29.18,29.35,1254200.0,22.9017,22.9643,22.8235,22.9565,1254200.0
2010-07-19 15:40:00,29.35,29.36,29.18,29.21,1334400.0,22.9565,22.9643,22.8235,22.847,1334400.0
2010-07-19 15:50:00,29.21,29.29,29.13,29.2,2362200.0,22.847,22.9095,22.7844,22.8392,2362200.0
2010-07-20 09:30:00,28.96,29.7,28.96,29.68,1648000.0,22.6514,23.2302,22.6514,23.2146,1648000.0
2010-07-20 09:40:00,29.68,29.78,29.55,29.72,1203400.0,23.2146,23.2928,23.1129,23.2459,1203400.0
2010-07-20 09:50:00,29.73,29.79,29.44,29.45,892400.0,23.2537,23.3006,23.0269,23.0347,892400.0
2010-07-20 10:00:00,29.44,29.52,29.31,29.5,992100.0,23.0269,23.0894,22.9252,23.0738,992100.0
2010-07-20 10:10:00,29.49,29.62,29.4,29.61,559000.0,23.066,23.1677,22.9956,23.1598,559000.0
2010-07-20 10:20:00,29.6,29.89,29.6,29.89,661300.0,23.152,23.3788,23.152,23.3788,661300.0
2010-07-20 10:30:00,29.89,29.98,29.78,29.91,735600.0,23.3788,23.4492,23.2928,23.3945,735600.0
2010-07-20 10:40:00,29.9,29.98,29.88,29.97,570300.0,23.3867,23.4492,23.371,23.4414,570300.0
2010-07-20 10:50:00,29.96,30.02,29.86,30.0,713700.0,23.4336,23.4805,23.3554,23.4649,713700.0
2010-07-20 11:00:00,29.99,30.25,29.99,30.23,666700.0,23.4571,23.6604,23.4571,23.6448,666700.0
2010-07-20 11:10:00,30.24,30.33,30.2,30.28,544700.0,23.6526,23.723,23.6213,23.6839,544700.0
2010-07-20 11:20:00,30.28,30.3,30.18,30.24,537700.0,23.6839,23.6995,23.6057,23.6526,537700.0
2010-07-20 11:30:00,30.24,30.3,30.07,30.14,523200.0,23.6526,23.6995,23.5196,23.5744,523200.0
2010-07-20 11:40:00,30.15,30.23,30.07,30.22,333900.0,23.5822,23.6448,23.5196,23.637,333900.0
2010-07-20 11:50:00,30.22,30.24,30.07,30.11,414800.0,23.637,23.6526,23.5196,23.5509,414800.0
2010-07-20 12:00:00,30.11,30.16,30.08,30.14,610600.0,23.5509,23.59,23.5275,23.5744,610600.0
2010-07-20 12:10:00,30.13,30.14,30.0,30.08,480100.0,23.5666,23.5744,23.4649,23.5275,480100.0
2010-07-20 12:20:00,30.07,30.1,30.0,30.01,486300.0,23.5196,23.5431,23.4649,23.4727,486300.0
2010-07-20 12:30:00,30.01,30.01,29.88,29.95,514900.0,23.4727,23.4727,23.371,23.4258,514900.0
2010-07-20 12:40:00,29.95,30.12,29.93,30.08,332300.0,23.4258,23.5587,23.4101,23.5275,332300.0
2010-07-20 12:50:00,30.08,30.1,30.01,30.09,201800.0,23.5275,23.5431,23.4727,23.5353,201800.0
2010-07-20 13:00:00,30.09,30.15,30.09,30.12,267600.0,23.5353,23.5822,23.5353,23.5587,267600.0
2010-07-20 13:10:00,30.12,30.24,30.09,30.23,232000.0,23.5587,23.6526,23.5353,23.6448,232000.0
2010-07-20 13:20:00,30.24,30.28,30.22,30.25,226100.0,23.6526,23.6839,23.637,23.6604,226100.0
2010-07-20 13:30:00,30.25,30.32,30.19,30.3,514600.0,23.6604,23.7152,23.6135,23.6995,514600.0
2010-07-20 13:40:00,30.3,30.37,30.27,30.36,322200.0,23.6995,23.7543,23.6761,23.7465,322200.0
2010-07-20 13:50:00,30.36,30.5,30.32,30.47,425100.0,23.7465,23.856,23.7152,23.8325,425100.0
2010-07-20 14:00:00,30.47,30.5,30.36,30.36,363400.0,23.8325,23.856,23.7465,23.7465,363400.0
2010-07-20 14:10:00,30.36,30.41,30.17,30.21,672000.0,23.7465,23.7856,23.5979,23.6291,672000.0
2010-07-20 14:20:00,30.21,30.22,30.13,30.2,408800.0,23.6291,23.637,23.5666,23.6213,408800.0
2010-07-20 14:30:00,30.2,30.33,30.19,30.29,487900.0,23.6213,23.723,23.6135,23.6917,487900.0
2010-07-20 14:40:00,30.29,30.3,30.17,30.28,446900.0,23.6917,23.6995,23.5979,23.6839,446900.0
2010-07-20 14:50:00,30.28,30.3,30.21,30.25,363200.0,23.6839,23.6995,23.6291,23.6604,363200.0
2010-07-20 15:00:00,30.25,30.36,30.23,30.31,431500.0,23.6604,23.7465,23.6448,23.7074,431500.0
2010-07-20 15:10:00,30.3,30.41,30.27,30.34,526200.0,23.6995,23.7856,23.6761,23.7308,526200.0
2010-07-20 15:20:00,30.34,30.5,30.31,30.47,889100.0,23.7308,23.856,23.7074,23.8325,889100.0
2010-07-20 15:30:00,30.48,30.58,30.45,30.46,862200.0,23.8403,23.9185,23.8169,23.8247,862200.0
2010-07-20 15:40:00,30.46,30.49,30.3,30.34,1170100.0,23.8247,23.8481,23.6995,23.7308,1170100.0
2010-07-20 15:50:00,30.34,30.36,30.13,30.25,1818700.0,23.7308,23.7465,23.5666,23.6604,1818700.0
2010-07-21 09:30:00,30.3,30.49,30.12,30.16,737100.0,23.6995,23.8481,23.5587,23.59,737100.0
2010-07-21 09:40:00,30.16,30.39,30.1,30.19,741900.0,23.59,23.7699,23.5431,23.6135,741900.0
2010-07-21 09:50:00,30.19,30.3,30.05,30.29,780400.0,23.6135,23.6995,23.504,23.6917,780400.0
2010-07-21 10:00:00,30.3,30.31,30.18,30.28,230600.0,23.6995,23.7074,23.6057,23.6839,230600.0
2010-07-21 10:10:00,30.28,30.65,30.27,30.57,534300.0,23.6839,23.9733,23.6761,23.9107,534300.0
2010-07-21 10:20:00,30.58,30.61,30.47,30.58,534300.0,23.9185,23.942,23.8325,23.9185,534300.0
2010-07-21 10:30:00,30.56,30.58,30.27,30.28,487200.0,23.9029,23.9185,23.6761,23.6839,487200.0
2010-07-21 10:40:00,30.28,30.32,30.13,30.29,360700.0,23.6839,23.7152,23.5666,23.6917,360700.0
2010-07-21 10:50:00,30.29,30.29,30.18,30.23,399200.0,23.6917,23.6917,23.6057,23.6448,399200.0
2010-07-21 11:00:00,30.22,30.24,30.01,30.05,436700.0,23.637,23.6526,23.4727,23.504,436700.0
2010-07-21 11:10:00,30.05,30.05,29.87,29.97,295200.0,23.504,23.504,23.3632,23.4414,295200.0
2010-07-21 11:20:00,29.98,30.05,29.95,29.98,157400.0,23.4492,23.504,23.4258,23.4492,157400.0
2010-07-21 11:30:00,29.99,30.02,29.9,30.0,229100.0,23.4571,23.4805,23.3867,23.4649,229100.0
2010-07-21 11:40:00,30.0,30.04,29.95,29.98,259900.0,23.4649,23.4962,23.4258,23.4492,259900.0
2010-07-21 11:50:00,29.99,30.14,29.99,30.13,313000.0,23.4571,23.5744,23.4571,23.5666,313000.0
2010-07-21 12:00:00,30.13,30.23,30.05,30.05,191600.0,23.5666,23.6448,23.504,23.504,191600.0
2010-07-21 12:10:00,30.05,30.23,30.05,30.09,186500.0,23.504,23.6448,23.504,23.5353,186500.0
2010-07-21 12:20:00,30.09,30.2,30.08,30.18,138000.0,23.5353,23.6213,23.5275,23.6057,138000.0
2010-07-21 12:30:00,30.19,30.27,30.19,30.23,130100.0,23.6135,23.6761,23.6135,23.6448,130100.0
2010-07-21 12:40:00,30.24,30.24,30.08,30.18,205800.0,23.6526,23.6526,23.5275,23.6057,205800.0
2010-07-21 12:50:00,30.18,30.18,30.1,30.12,124100.0,23.6057,23.6057,23.5431,23.5587,124100.0
2010-07-21 13:00:00,30.12,30.19,30.11,30.19,131200.0,23.5587,23.6135,23.5509,23.6135,131200.0
2010-07-21 13:10:00,30.18,30.19,30.1,30.1,100200.0,23.6057,23.6135,23.5431,23.5431,100200.0
2010-07-21 13:20:00,30.11,30.16,30.09,30.11,401600.0,23.5509,23.59,23.5353,23.5509,401600.0
2010-07-21 13:30:00,30.12,30.15,30.07,30.08,99300.0,23.5587,23.5822,23.5196,23.5275,99300.0
2010-07-21 13:40:00,30.08,30.09,30.0,30.07,211900.0,23.5275,23.5353,23.4649,23.5196,211900.0
2010-07-21 13:50:00,30.08,30.2,30.07,30.11,236700.0,23.5275,23.6213,23.5196,23.5509,236700.0
2010-07-21 14:00:00,30.11,30.14,29.91,29.92,388100.0,23.5509,23.5744,23.3945,23.4023,388100.0
2010-07-21 14:10:00,29.92,29.95,29.71,29.8,488800.0,23.4023,23.4258,23.2381,23.3085,488800.0
2010-07-21 14:20:00,29.8,29.84,29.7,29.74,457400.0,23.3085,23.3397,23.2302,23.2615,457400.0
2010-07-21 14:30:00,29.75,29.75,29.63,29.71,431500.0,23.2693,23.2693,23.1755,23.2381,431500.0
2010-07-21 14:40:00,29.71,29.84,29.69,29.73,294400.0,23.2381,23.3397,23.2224,23.2537,294400.0
2010-07-21 14:50:00,29.73,29.74,29.58,29.61,426900.0,23.2537,23.2615,23.1364,23.1598,426900.0
2010-07-21 15:00:00,29.61,29.74,29.56,29.71,449600.0,23.1598,23.2615,23.1207,23.2381,449600.0
2010-07-21 15:10:00,29.7,29.8,29.6,29.6,495800.0,23.2302,23.3085,23.152,23.152,495800.0
2010-07-21 15:20:00,29.6,29.74,29.57,29.69,412900.0,23.152,23.2615,23.1286,23.2224,412900.0
2010-07-21 15:30:00,29.69,29.83,29.66,29.74,622500.0,23.2224,23.3319,23.1989,23.2615,622500.0
2010-07-21 15:40:00,29.73,29.85,29.66,29.85,716900.0,23.2537,23.3476,23.1989,23.3476,716900.0
2010-07-21 15:50:00,29.85,29.92,29.79,29.87,1026400.0,23.3476,23.4023,23.3006,23.3632,1026400.0
2010-07-22 09:30:00,30.3,30.59,30.17,30.34,427800.0,23.6995,23.9264,23.5979,23.7308,427800.0
2010-07-22 09:40:00,30.32,30.41,30.18,30.23,415100.0,23.7152,23.7856,23.6057,23.6448,415100.0
2010-07-22 09:50:00,30.23,30.5,30.2,30.46,239000.0,23.6448,23.856,23.6213,23.8247,239000.0
2010-07-22 10:00:00,30.48,30.64,30.48,30.6,619000.0,23.8403,23.9655,23.8403,23.9342,619000.0
2010-07-22 10:10:00,30.6,30.63,30.55,30.63,270600.0,23.9342,23.9576,23.8951,23.9576,270600.0
2010-07-22 10:20:00,30.63,30.64,30.48,30.51,557900.0,23.9576,23.9655,23.8403,23.8638,557900.0
2010-07-22 10:30:00,30.52,30.52,30.46,30.49,783500.0,23.8716,23.8716,23.8247,23.8481,783500.0
2010-07-22 10:40:00,30.49,30.6,30.47,30.48,1128000.0,23.8481,23.9342,23.8325,23.8403,1128000.0
2010-07-22 10:50:00,30.49,30.49,30.34,30.34,404300.0,23.8481,23.8481,23.7308,23.7308,404300.0
2010-07-22 11:00:00,30.34,30.48,30.29,30.38,435300.0,23.7308,23.8403,23.6917,23.7621,435300.0
2010-07-22 11:10:00,30.38,30.44,30.34,30.37,311700.0,23.7621,23.809,23.7308,23.7543,311700.0
2010-07-22 11:20:00,30.37,30.48,30.37,30.45,307500.0,23.7543,23.8403,23.7543,23.8169,307500.0
2010-07-22 11:30:00,30.45,30.55,30.43,30.44,364600.0,23.8169,23.8951,23.8012,23.809,364600.0
2010-07-22 11:40:00,30.44,30.5,30.43,30.47,180900.0,23.809,23.856,23.8012,23.8325,180900.0
2010-07-22 11:50:00,30.46,30.48,30.4,30.42,279300.0,23.8247,23.8403,23.7777,23.7934,279300.0
2010-07-22 12:00:00,30.42,30.5,30.42,30.5,169300.0,23.7934,23.856,23.7934,23.856,169300.0
2010-07-22 12:10:00,30.5,30.54,30.47,30.49,217500.0,23.856,23.8873,23.8325,23.8481,217500.0
2010-07-22 12:20:00,30.49,30.54,30.42,30.49,179300.0,23.8481,23.8873,23.7934,23.8481,179300.0
2010-07-22 12:30:00,30.49,30.5,30.44,30.48,187100.0,23.8481,23.856,23.809,23.8403,187100.0
2010-07-22 12:40:00,30.47,30.54,30.42,30.44,248900.0,23.8325,23.8873,23.7934,23.809,248900.0
2010-07-22 12:50:00,30.43,30.47,30.41,30.46,152900.0,23.8012,23.8325,23.7856,23.8247,152900.0
2010-07-22 13:00:00,30.47,30.48,30.41,30.44,137100.0,23.8325,23.8403,23.7856,23.809,137100.0
2010-07-22 13:10:00,30.43,30.48,30.43,30.46,201800.0,23.8012,23.8403,23.8012,23.8247,201800.0
2010-07-22 13:20:00,30.46,30.47,30.41,30.47,114900.0,23.8247,23.8325,23.7856,23.8325,114900.0
2010-07-22 13:30:00,30.46,30.5,30.41,30.43,385200.0,23.8247,23.856,23.7856,23.8012,385200.0
2010-07-22 13:40:00,30.41,30.42,30.36,30.4,148200.0,23.7856,23.7934,23.7465,23.7777,148200.0
2010-07-22 13:50:00,30.4,30.47,30.38,30.45,199400.0,23.7777,23.8325,23.7621,23.8169,199400.0
2010-07-22 14:00:00,30.46,30.59,30.45,30.58,245600.0,23.8247,23.9264,23.8169,23.9185,245600.0
2010-07-22 14:10:00,30.58,30.71,30.56,30.58,404800.0,23.9185,24.0202,23.9029,23.9185,404800.0
2010-07-22 14:20:00,30.58,30.7,30.58,30.7,219000.0,23.9185,24.0124,23.9185,24.0124,219000.0
2010-07-22 14:30:00,30.7,30.7,30.61,30.62,269200.0,24.0124,24.0124,23.942,23.9498,269200.0
2010-07-22 14:40:00,30.62,30.63,30.52,30.58,224300.0,23.9498,23.9576,23.8716,23.9185,224300.0
2010-07-22 14:50:00,30.58,30.62,30.53,30.54,252300.0,23.9185,23.9498,23.8794,23.8873,252300.0
2010-07-22 15:00:00,30.55,30.55,30.35,30.39,398900.0,23.8951,23.8951,23.7386,23.7699,398900.0
2010-07-22 15:10:00,30.4,30.56,30.36,30.53,302000.0,23.7777,23.9029,23.7465,23.8794,302000.0
2010-07-22 15:20:00,30.54,30.55,30.41,30.41,620000.0,23.8873,23.8951,23.7856,23.7856,620000.0
2010-07-22 15:30:00,30.42,30.44,30.16,30.2,669200.0,23.7934,23.809,23.59,23.6213,669200.0
2010-07-22 15:40:00,30.2,30.34,30.16,30.26,1011400.0,23.6213,23.7308,23.59,23.6682,1011400.0
2010-07-22 15:50:00,30.26,30.32,30.22,30.31,1316700.0,23.6682,23.7152,23.637,23.7074,1316700.0
2010-07-23 09:30:00,30.12,30.12,29.52,29.75,739300.0,23.5587,23.5587,23.0894,23.2693,739300.0
2010-07-23 09:40:00,29.75,29.9,29.71,29.88,558700.0,23.2693,23.3867,23.2381,23.371,558700.0
2010-07-23 09:50:00,29.87,29.89,29.61,29.72,463300.0,23.3632,23.3788,23.1598,23.2459,463300.0
2010-07-23 10:00:00,29.73,29.91,29.64,29.91,342200.0,23.2537,23.3945,23.1833,23.3945,342200.0
2010-07-23 10:10:00,29.91,30.02,29.83,29.95,351200.0,23.3945,23.4805,23.3319,23.4258,351200.0
2010-07-23 10:20:00,29.95,30.06,29.82,30.05,456700.0,23.4258,23.5118,23.3241,23.504,456700.0
2010-07-23 10:30:00,30.05,30.12,29.98,30.09,434200.0,23.504,23.5587,23.4492,23.5353,434200.0
2010-07-23 10:40:00,30.09,30.28,30.08,30.28,386300.0,23.5353,23.6839,23.5275,23.6839,386300.0
2010-07-23 10:50:00,30.29,30.32,30.15,30.16,267900.0,23.6917,23.7152,23.5822,23.59,267900.0
2010-07-23 11:00:00,30.15,30.3,30.15,30.27,407200.0,23.5822,23.6995,23.5822,23.6761,407200.0
2010-07-23 11:10:00,30.28,30.32,30.15,30.17,181800.0,23.6839,23.7152,23.5822,23.5979,181800.0
2010-07-23 11:20:00,30.17,30.18,29.98,30.0,293900.0,23.5979,23.6057,23.4492,23.4649,293900.0
2010-07-23 11:30:00,30.0,30.03,29.87,29.87,249300.0,23.4649,23.4883,23.3632,23.3632,249300.0
2010-07-23 11:40:00,29.86,29.91,29.78,29.9,210900.0,23.3554,23.3945,23.2928,23.3867,210900.0
2010-07-23 11:50:00,29.9,30.08,29.86,30.01,195700.0,23.3867,23.5275,23.3554,23.4727,195700.0
2010-07-23 12:00:00,30.01,30.2,29.94,30.18,487000.0,23.4727,23.6213,23.418,23.6057,487000.0
2010-07-23 12:10:00,30.18,30.25,30.06,30.23,310600.0,23.6057,23.6604,23.5118,23.6448,310600.0
2010-07-23 12:20:00,30.23,30.25,30.15,30.15,320600.0,23.6448,23.6604,23.5822,23.5822,320600.0
2010-07-23 12:30:00,30.15,30.17,30.02,30.09,122200.0,23.5822,23.5979,23.4805,23.5353,122200.0
2010-07-23 12:40:00,30.08,30.1,29.96,30.03,173900.0,23.5275,23.5431,23.4336,23.4883,173900.0
2010-07-23 12:50:00,30.03,30.16,29.98,30.16,139600.0,23.4883,23.59,23.4492,23.59,139600.0
2010-07-23 13:00:00,30.16,30.17,29.98,30.0,188200.0,23.59,23.5979,23.4492,23.4649,188200.0
2010-07-23 13:10:00,30.0,30.19,29.98,30.13,211300.0,23.4649,23.6135,23.4492,23.5666,211300.0
2010-07-23 13:20:00,30.13,30.27,30.13,30.27,184000.0,23.5666,23.6761,23.5666,23.6761,184000.0
2010-07-23 13:30:00,30.28,30.35,30.23,30.27,163100.0,23.6839,23.7386,23.6448,23.6761,163100.0
2010-07-23 13:40:00,30.28,30.35,30.23,30.33,132900.0,23.6839,23.7386,23.6448,23.723,132900.0
2010-07-23 13:50:00,30.34,30.46,30.34,30.39,183500.0,23.7308,23.8247,23.7308,23.7699,183500.0
2010-07-23 14:00:00,30.4,30.57,30.35,30.52,367300.0,23.7777,23.9107,23.7386,23.8716,367300.0
2010-07-23 14:10:00,30.51,30.56,30.44,30.47,246500.0,23.8638,23.9029,23.809,23.8325,246500.0
2010-07-23 14:20:00,30.48,30.49,30.24,30.3,206700.0,23.8403,23.8481,23.6526,23.6995,206700.0
2010-07-23 14:30:00,30.3,30.38,30.26,30.33,90000.0,23.6995,23.7621,23.6682,23.723,90000.0
2010-07-23 14:40:00,30.34,30.46,30.32,30.46,127200.0,23.7308,23.8247,23.7152,23.8247,127200.0
2010-07-23 14:50:00,30.46,30.51,30.4,30.44,120800.0,23.8247,23.8638,23.7777,23.809,120800.0
2010-07-23 15:00:00,30.44,30.53,30.33,30.53,268800.0,23.809,23.8794,23.723,23.8794,268800.0
2010-07-23 15:10:00,30.52,30.53,30.4,30.46,279100.0,23.8716,23.8794,23.7777,23.8247,279100.0
2010-07-23 15:20:00,30.46,30.5,30.41,30.48,243600.0,23.8247,23.856,23.7856,23.8403,243600.0
2010-07-23 15:30:00,30.48,30.55,30.39,30.45,259600.0,23.8403,23.8951,23.7699,23.8169,259600.0
2010-07-23 15:40:00,30.46,30.48,30.34,30.44,507700.0,23.8247,23.8403,23.7308,23.809,507700.0
2010-07-23 15:50:00,30.44,30.61,30.44,30.55,751100.0,23.809,23.942,23.809,23.8951,751100.0
2010-07-26 09:30:00,30.6,30.74,30.35,30.37,267300.0,23.9342,24.0437,23.7386,23.7543,267300.0
2010-07-26 09:40:00,30.36,30.42,30.23,30.34,192800.0,23.7465,23.7934,23.6448,23.7308,192800.0
2010-07-26 09:50:00,30.34,30.47,30.26,30.43,373200.0,23.7308,23.8325,23.6682,23.8012,373200.0
2010-07-26 10:00:00,30.44,30.64,30.43,30.48,338800.0,23.809,23.9655,23.8012,23.8403,338800.0
2010-07-26 10:10:00,30.47,30.62,30.42,30.58,226800.0,23.8325,23.9498,23.7934,23.9185,226800.0
2010-07-26 10:20:00,30.58,30.63,30.55,30.59,252700.0,23.9185,23.9576,23.8951,23.9264,252700.0
2010-07-26 10:30:00,30.59,30.61,30.39,30.52,308100.0,23.9264,23.942,23.7699,23.8716,308100.0
2010-07-26 10:40:00,30.55,30.57,30.45,30.53,209700.0,23.8951,23.9107,23.8169,23.8794,209700.0
2010-07-26 10:50:00,30.53,30.53,30.39,30.48,226700.0,23.8794,23.8794,23.7699,23.8403,226700.0
2010-07-26 11:00:00,30.49,30.51,30.32,30.37,263300.0,23.8481,23.8638,23.7152,23.7543,263300.0
2010-07-26 11:10:00,30.37,30.46,30.36,30.46,153900.0,23.7543,23.8247,23.7465,23.8247,153900.0
2010-07-26 11:20:00,30.46,30.54,30.42,30.49,158100.0,23.8247,23.8873,23.7934,23.8481,158100.0
2010-07-26 11:30:00,30.49,30.62,30.48,30.53,204900.0,23.8481,23.9498,23.8403,23.8794,204900.0
2010-07-26 11:40:00,30.53,30.58,30.5,30.57,134200.0,23.8794,23.9185,23.856,23.9107,134200.0
2010-07-26 11:50:00,30.56,30.56,30.46,30.46,68000.0,23.9029,23.9029,23.8247,23.8247,68000.0
2010-07-26 12:00:00,30.47,30.58,30.43,30.58,102700.0,23.8325,23.9185,23.8012,23.9185,102700.0
2010-07-26 12:10:00,30.57,30.58,30.43,30.53,161500.0,23.9107,23.9185,23.8012,23.8794,161500.0
2010-07-26 12:20:00,30.52,30.62,30.52,30.62,130700.0,23.8716,23.9498,23.8716,23.9498,130700.0
2010-07-26 12:30:00,30.62,30.7,30.57,30.63,185800.0,23.9498,24.0124,23.9107,23.9576,185800.0
2010-07-26 12:40:00,30.64,30.68,30.58,30.58,109900.0,23.9655,23.9968,23.9185,23.9185,109900.0
2010-07-26 12:50:00,30.58,30.71,30.58,30.69,169900.0,23.9185,24.0202,23.9185,24.0046,169900.0
2010-07-26 13:00:00,30.7,30.73,30.63,30.64,101800.0,24.0124,24.0359,23.9576,23.9655,101800.0
2010-07-26 13:10:00,30.64,30.69,30.63,30.66,78100.0,23.9655,24.0046,23.9576,23.9811,78100.0
2010-07-26 13:20:00,30.67,30.71,30.64,30.68,75400.0,23.9889,24.0202,23.9655,23.9968,75400.0
2010-07-26 13:30:00,30.69,30.7,30.62,30.66,143500.0,24.0046,24.0124,23.9498,23.9811,143500.0
2010-07-26 13:40:00,30.66,30.72,30.66,30.7,110600.0,23.9811,24.028,23.9811,24.0124,110600.0
2010-07-26 13:50:00,30.7,30.73,30.66,30.67,129500.0,24.0124,24.0359,23.9811,23.9889,129500.0
2010-07-26 14:00:00,30.66,30.68,30.62,30.63,129100.0,23.9811,23.9968,23.9498,23.9576,129100.0
2010-07-26 14:10:00,30.63,30.7,30.62,30.65,100700.0,23.9576,24.0124,23.9498,23.9733,100700.0
2010-07-26 14:20:00,30.65,30.66,30.59,30.63,156500.0,23.9733,23.9811,23.9264,23.9576,156500.0
2010-07-26 14:30:00,30.63,30.67,30.61,30.62,285200.0,23.9576,23.9889,23.942,23.9498,285200.0
2010-07-26 14:40:00,30.62,30.71,30.61,30.65,154500.0,23.9498,24.0202,23.942,23.9733,154500.0
2010-07-26 14:50:00,30.64,30.67,30.57,30.67,274900.0,23.9655,23.9889,23.9107,23.9889,274900.0
2010-07-26 15:00:00,30.67,30.74,30.65,30.72,208300.0,23.9889,24.0437,23.9733,24.028,208300.0
2010-07-26 15:10:00,30.72,30.78,30.68,30.74,190900.0,24.028,24.075,23.9968,24.0437,190900.0
2010-07-26 15:20:00,30.74,30.8,30.73,30.76,186000.0,24.0437,24.0906,24.0359,24.0593,186000.0
2010-07-26 15:30:00,30.76,30.77,30.66,30.72,196200.0,24.0593,24.0671,23.9811,24.028,196200.0
2010-07-26 15:40:00,30.71,30.8,30.7,30.74,453700.0,24.0202,24.0906,24.0124,24.0437,453700.0
2010-07-26 15:50:00,30.73,30.86,30.73,30.85,712600.0,24.0359,24.1375,24.0359,24.1297,712600.0
2010-07-27 09:30:00,30.95,31.07,30.8,31.02,653400.0,24.2079,24.3018,24.0906,24.2627,653400.0
2010-07-27 09:40:00,31.01,31.03,30.73,30.83,476100.0,24.2549,24.2705,24.0359,24.1141,476100.0
2010-07-27 09:50:00,30.83,30.83,30.58,30.63,492000.0,24.1141,24.1141,23.9185,23.9576,492000.0
2010-07-27 10:00:00,30.62,30.8,30.48,30.49,460800.0,23.9498,24.0906,23.8403,23.8481,460800.0
2010-07-27 10:10:00,30.49,30.5,30.28,30.41,696500.0,23.8481,23.856,23.6839,23.7856,696500.0
2010-07-27 10:20:00,30.42,30.55,30.36,30.51,375600.0,23.7934,23.8951,23.7465,23.8638,375600.0
2010-07-27 10:30:00,30.51,30.57,30.43,30.55,279800.0,23.8638,23.9107,23.8012,23.8951,279800.0
2010-07-27 10:40:00,30.56,30.58,30.35,30.39,348600.0,23.9029,23.9185,23.7386,23.7699,348600.0
2010-07-27 10:50:00,30.39,30.55,30.37,30.46,310000.0,23.7699,23.8951,23.7543,23.8247,310000.0
2010-07-27 11:00:00,30.46,30.47,30.31,30.32,213600.0,23.8247,23.8325,23.7074,23.7152,213600.0
2010-07-27 11:10:00,30.32,30.33,30.15,30.15,386600.0,23.7152,23.723,23.5822,23.5822,386600.0
2010-07-27 11:20:00,30.16,30.41,30.12,30.32,477600.0,23.59,23.7856,23.5587,23.7152,477600.0
2010-07-27 11:30:00,30.33,30.4,30.27,30.4,167700.0,23.723,23.7777,23.6761,23.7777,167700.0
2010-07-27 11:40:00,30.4,30.4,30.23,30.23,138600.0,23.7777,23.7777,23.6448,23.6448,138600.0
2010-07-27 11:50:00,30.23,30.38,30.22,30.38,219200.0,23.6448,23.7621,23.637,23.7621,219200.0
2010-07-27 12:00:00,30.37,30.4,30.29,30.35,125300.0,23.7543,23.7777,23.6917,23.7386,125300.0
2010-07-27 12:10:00,30.35,30.49,30.33,30.45,200200.0,23.7386,23.8481,23.723,23.8169,200200.0
2010-07-27 12:20:00,30.44,30.47,30.38,30.41,211100.0,23.809,23.8325,23.7621,23.7856,211100.0
2010-07-27 12:30:00,30.41,30.42,30.19,30.25,273700.0,23.7856,23.7934,23.6135,23.6604,273700.0
2010-07-27 12:40:00,30.26,30.33,30.14,30.15,137800.0,23.6682,23.723,23.5744,23.5822,137800.0
2010-07-27 12:50:00,30.15,30.21,30.07,30.09,381900.0,23.5822,23.6291,23.5196,23.5353,381900.0
2010-07-27 13:00:00,30.08,30.15,30.04,30.15,203500.0,23.5275,23.5822,23.4962,23.5822,203500.0
2010-07-27 13:10:00,30.15,30.21,30.1,30.1,171700.0,23.5822,23.6291,23.5431,23.5431,171700.0
2010-07-27 13:20:00,30.1,30.14,30.0,30.0,332400.0,23.5431,23.5744,23.4649,23.4649,332400.0
2010-07-27 13:30:00,30.0,30.12,30.0,30.12,130900.0,23.4649,23.5587,23.4649,23.5587,130900.0
2010-07-27 13:40:00,30.11,30.18,30.05,30.14,226000.0,23.5509,23.6057,23.504,23.5744,226000.0
2010-07-27 13:50:00,30.15,30.23,30.14,30.19,194900.0,23.5822,23.6448,23.5744,23.6135,194900.0
2010-07-27 14:00:00,30.19,30.33,30.18,30.33,171600.0,23.6135,23.723,23.6057,23.723,171600.0
2010-07-27 14:10:00,30.32,30.37,30.24,30.37,158400.0,23.7152,23.7543,23.6526,23.7543,158400.0
2010-07-27 14:20:00,30.36,30.36,30.3,30.33,151500.0,23.7465,23.7465,23.6995,23.723,151500.0
2010-07-27 14:30:00,30.34,30.36,30.26,30.31,400500.0,23.7308,23.7465,23.6682,23.7074,400500.0
2010-07-27 14:40:00,30.31,30.34,30.19,30.32,311500.0,23.7074,23.7308,23.6135,23.7152,311500.0
2010-07-27 14:50:00,30.32,30.33,30.18,30.27,225900.0,23.7152,23.723,23.6057,23.6761,225900.0
2010-07-27 15:00:00,30.27,30.36,30.24,30.35,199800.0,23.6761,23.7465,23.6526,23.7386,199800.0
2010-07-27 15:10:00,30.35,30.4,30.3,30.38,175000.0,23.7386,23.7777,23.6995,23.7621,175000.0
2010-07-27 15:20:00,30.37,30.52,30.37,30.51,309000.0,23.7543,23.8716,23.7543,23.8638,309000.0
2010-07-27 15:30:00,30.52,30.52,30.35,30.36,266200.0,23.8716,23.8716,23.7386,23.7465,266200.0
2010-07-27 15:40:00,30.37,30.5,30.36,30.42,389100.0,23.7543,23.856,23.7465,23.7934,389100.0
2010-07-27 15:50:00,30.43,30.48,30.39,30.45,1125700.0,23.8012,23.8403,23.7699,23.8169,1125700.0
2010-07-28 09:30:00,29.82,30.18,29.78,30.07,604500.0,23.3241,23.6057,23.2928,23.5196,604500.0
2010-07-28 09:40:00,30.09,30.28,29.96,30.02,568900.0,23.5353,23.6839,23.4336,23.4805,568900.0
2010-07-28 09:50:00,30.02,30.26,30.0,30.15,277900.0,23.4805,23.6682,23.4649,23.5822,277900.0
2010-07-28 10:00:00,30.15,30.21,30.06,30.1,397000.0,23.5822,23.6291,23.5118,23.5431,397000.0
2010-07-28 10:10:00,30.1,30.15,30.06,30.12,171400.0,23.5431,23.5822,23.5118,23.5587,171400.0
2010-07-28 10:20:00,30.12,30.12,29.9,29.93,386900.0,23.5587,23.5587,23.3867,23.4101,386900.0
2010-07-28 10:30:00,29.92,30.18,29.71,29.93,932200.0,23.4023,23.6057,23.2381,23.4101,932200.0
2010-07-28 10:40:00,29.93,30.1,29.92,29.94,309400.0,23.4101,23.5431,23.4023,23.418,309400.0
2010-07-28 10:50:00,29.93,29.94,29.82,29.82,134600.0,23.4101,23.418,23.3241,23.3241,134600.0
2010-07-28 11:00:00,29.82,29.87,29.75,29.75,207600.0,23.3241,23.3632,23.2693,23.2693,207600.0
2010-07-28 11:10:00,29.75,29.86,29.73,29.75,302000.0,23.2693,23.3554,23.2537,23.2693,302000.0
2010-07-28 11:20:00,29.75,29.94,29.75,29.85,225700.0,23.2693,23.418,23.2693,23.3476,225700.0
2010-07-28 11:30:00,29.85,30.04,29.83,29.99,165300.0,23.3476,23.4962,23.3319,23.4571,165300.0
2010-07-28 11:40:00,29.98,30.01,29.9,29.97,155700.0,23.4492,23.4727,23.3867,23.4414,155700.0
2010-07-28 11:50:00,29.97,29.98,29.84,29.85,393300.0,23.4414,23.4492,23.3397,23.3476,393300.0
2010-07-28 12:00:00,29.86,29.94,29.84,29.93,197500.0,23.3554,23.418,23.3397,23.4101,197500.0
2010-07-28 12:10:00,29.94,30.05,29.94,30.03,135000.0,23.418,23.504,23.418,23.4883,135000.0
2010-07-28 12:20:00,30.03,30.09,30.0,30.0,104200.0,23.4883,23.5353,23.4649,23.4649,104200.0
2010-07-28 12:30:00,30.0,30.03,29.97,30.01,75300.0,23.4649,23.4883,23.4414,23.4727,75300.0
2010-07-28 12:40:00,30.02,30.07,29.99,29.99,70000.0,23.4805,23.5196,23.4571,23.4571,70000.0
2010-07-28 12:50:00,29.98,30.17,29.97,30.17,122600.0,23.4492,23.5979,23.4414,23.5979,122600.0
2010-07-28 13:00:00,30.17,30.24,30.14,30.19,189700.0,23.5979,23.6526,23.5744,23.6135,189700.0
2010-07-28 13:10:00,30.19,30.22,30.14,30.17,93500.0,23.6135,23.637,23.5744,23.5979,93500.0
2010-07-28 13:20:00,30.17,30.17,29.99,30.02,244200.0,23.5979,23.5979,23.4571,23.4805,244200.0
2010-07-28 13:30:00,30.02,30.03,29.94,29.94,161400.0,23.4805,23.4883,23.418,23.418,161400.0
2010-07-28 13:40:00,29.94,30.02,29.89,30.01,336500.0,23.418,23.4805,23.3788,23.4727,336500.0
2010-07-28 13:50:00,30.02,30.1,30.0,30.08,162800.0,23.4805,23.5431,23.4649,23.5275,162800.0
2010-07-28 14:00:00,30.07,30.22,30.0,30.12,214600.0,23.5196,23.637,23.4649,23.5587,214600.0
2010-07-28 14:10:00,30.12,30.14,30.0,30.0,152500.0,23.5587,23.5744,23.4649,23.4649,152500.0
2010-07-28 14:20:00,30.01,30.05,29.98,30.02,157500.0,23.4727,23.504,23.4492,23.4805,157500.0
2010-07-28 14:30:00,30.02,30.06,30.01,30.04,153600.0,23.4805,23.5118,23.4727,23.4962,153600.0
2010-07-28 14:40:00,30.03,30.05,29.92,29.93,104900.0,23.4883,23.504,23.4023,23.4101,104900.0
2010-07-28 14:50:00,29.92,30.0,29.9,29.92,102000.0,23.4023,23.4649,23.3867,23.4023,102000.0
2010-07-28 15:00:00,29.92,29.94,29.79,29.8,254700.0,23.4023,23.418,23.3006,23.3085,254700.0
2010-07-28 15:10:00,29.8,29.83,29.73,29.78,305000.0,23.3085,23.3319,23.2537,23.2928,305000.0
2010-07-28 15:20:00,29.77,29.83,29.72,29.8,356300.0,23.285,23.3319,23.2459,23.3085,356300.0
2010-07-28 15:30:00,29.81,29.9,29.81,29.83,288800.0,23.3163,23.3867,23.3163,23.3319,288800.0
2010-07-28 15:40:00,29.82,29.97,29.82,29.93,369700.0,23.3241,23.4414,23.3241,23.4101,369700.0
2010-07-28 15:50:00,29.92,30.0,29.87,29.98,950000.0,23.4023,23.4649,23.3632,23.4492,950000.0
2010-07-29 09:30:00,30.18,30.45,30.16,30.34,491900.0,23.6057,23.8169,23.59,23.7308,491900.0
2010-07-29 09:40:00,30.34,30.5,30.34,30.45,403400.0,23.7308,23.856,23.7308,23.8169,403400.0
2010-07-29 09:50:00,30.46,30.47,30.33,30.45,415500.0,23.8247,23.8325,23.723,23.8169,415500.0
2010-07-29 10:00:00,30.44,30.45,30.28,30.42,254000.0,23.809,23.8169,23.6839,23.7934,254000.0
2010-07-29 10:10:00,30.42,30.48,30.39,30.45,203600.0,23.7934,23.8403,23.7699,23.8169,203600.0
2010-07-29 10:20:00,30.44,30.54,30.38,30.41,296600.0,23.809,23.8873,23.7621,23.7856,296600.0
2010-07-29 10:30:00,30.4,30.54,30.32,30.39,367900.0,23.7777,23.8873,23.7152,23.7699,367900.0
2010-07-29 10:40:00,30.39,30.42,30.23,30.37,227600.0,23.7699,23.7934,23.6448,23.7543,227600.0
2010-07-29 10:50:00,30.37,30.52,30.37,30.44,256900.0,23.7543,23.8716,23.7543,23.809,256900.0
2010-07-29 11:00:00,30.44,30.46,30.29,30.32,201300.0,23.809,23.8247,23.6917,23.7152,201300.0
2010-07-29 11:10:00,30.32,30.35,30.05,30.06,385400.0,23.7152,23.7386,23.504,23.5118,385400.0
2010-07-29 11:20:00,30.07,30.11,29.94,29.98,198400.0,23.5196,23.5509,23.418,23.4492,198400.0
2010-07-29 11:30:00,29.97,30.0,29.87,30.0,247800.0,23.4414,23.4649,23.3632,23.4649,247800.0
2010-07-29 11:40:00,30.0,30.02,29.88,29.92,296000.0,23.4649,23.4805,23.371,23.4023,296000.0
2010-07-29 11:50:00,29.92,29.97,29.81,29.82,132700.0,23.4023,23.4414,23.3163,23.3241,132700.0
2010-07-29 12:00:00,29.83,29.84,29.61,29.84,388600.0,23.3319,23.3397,23.1598,23.3397,388600.0
2010-07-29 12:10:00,29.85,29.97,29.8,29.94,116800.0,23.3476,23.4414,23.3085,23.418,116800.0
2010-07-29 12:20:00,29.93,29.98,29.92,29.98,114500.0,23.4101,23.4492,23.4023,23.4492,114500.0
2010-07-29 12:30:00,29.98,29.99,29.84,29.87,170900.0,23.4492,23.4571,23.3397,23.3632,170900.0
2010-07-29 12:40:00,29.86,29.94,29.84,29.88,196200.0,23.3554,23.418,23.3397,23.371,196200.0
2010-07-29 12:50:00,29.88,30.1,29.83,30.08,314100.0,23.371,23.5431,23.3319,23.5275,314100.0
2010-07-29 13:00:00,30.08,30.11,29.99,30.08,143800.0,23.5275,23.5509,23.4571,23.5275,143800.0
2010-07-29 13:10:00,30.08,30.21,30.02,30.2,174100.0,23.5275,23.6291,23.4805,23.6213,174100.0
2010-07-29 13:20:00,30.2,30.25,30.11,30.25,133300.0,23.6213,23.6604,23.5509,23.6604,133300.0
2010-07-29 13:30:00,30.25,30.29,30.22,30.28,139900.0,23.6604,23.6917,23.637,23.6839,139900.0
2010-07-29 13:40:00,30.29,30.29,30.21,30.25,186500.0,23.6917,23.6917,23.6291,23.6604,186500.0
2010-07-29 13:50:00,30.25,30.29,30.03,30.03,457300.0,23.6604,23.6917,23.4883,23.4883,457300.0
2010-07-29 14:00:00,30.03,30.07,29.89,29.89,452500.0,23.4883,23.5196,23.3788,23.3788,452500.0
2010-07-29 14:10:00,29.89,29.96,29.84,29.95,425600.0,23.3788,23.4336,23.3397,23.4258,425600.0
2010-07-29 14:20:00,29.95,30.08,29.92,30.07,265400.0,23.4258,23.5275,23.4023,23.5196,265400.0
2010-07-29 14:30:00,30.07,30.09,29.99,30.03,225600.0,23.5196,23.5353,23.4571,23.4883,225600.0
2010-07-29 14:40:00,30.03,30.14,30.03,30.12,171800.0,23.4883,23.5744,23.4883,23.5587,171800.0
2010-07-29 14:50:00,30.13,30.18,30.11,30.18,309300.0,23.5666,23.6057,23.5509,23.6057,309300.0
2010-07-29 15:00:00,30.17,30.25,30.14,30.18,227700.0,23.5979,23.6604,23.5744,23.6057,227700.0
2010-07-29 15:10:00,30.19,30.29,30.19,30.28,275500.0,23.6135,23.6917,23.6135,23.6839,275500.0
2010-07-29 15:20:00,30.28,30.32,30.26,30.28,357200.0,23.6839,23.7152,23.6682,23.6839,357200.0
2010-07-29 15:30:00,30.28,30.28,30.16,30.19,280700.0,23.6839,23.6839,23.59,23.6135,280700.0
2010-07-29 15:40:00,30.18,30.19,30.07,30.08,610600.0,23.6057,23.6135,23.5196,23.5275,610600.0
2010-07-29 15:50:00,30.09,30.2,30.08,30.13,837700.0,23.5353,23.6213,23.5275,23.5666,837700.0
2010-07-30 09:30:00,29.09,29.25,29.0,29.22,1000700.0,22.7531,22.8783,22.6827,22.8548,1000700.0
2010-07-30 09:40:00,29.22,29.47,29.13,29.21,997800.0,22.8548,23.0503,22.7844,22.847,997800.0
2010-07-30 09:50:00,29.21,29.26,29.05,29.07,676700.0,22.847,22.8861,22.7218,22.7375,676700.0
2010-07-30 10:00:00,29.07,29.55,29.07,29.53,876000.0,22.7375,23.1129,22.7375,23.0973,876000.0
2010-07-30 10:10:00,29.53,29.6,29.43,29.49,423300.0,23.0973,23.152,23.0191,23.066,423300.0
2010-07-30 10:20:00,29.48,29.51,29.38,29.4,245600.0,23.0582,23.0816,22.9799,22.9956,245600.0
2010-07-30 10:30:00,29.4,29.51,29.32,29.34,298500.0,22.9956,23.0816,22.933,22.9487,298500.0
2010-07-30 10:40:00,29.35,29.62,29.34,29.52,357700.0,22.9565,23.1677,22.9487,23.0894,357700.0
2010-07-30 10:50:00,29.52,29.6,29.46,29.53,175100.0,23.0894,23.152,23.0425,23.0973,175100.0
2010-07-30 11:00:00,29.52,29.67,29.48,29.63,217300.0,23.0894,23.2068,23.0582,23.1755,217300.0
2010-07-30 11:10:00,29.63,29.65,29.52,29.56,143800.0,23.1755,23.1911,23.0894,23.1207,143800.0
2010-07-30 11:20:00,29.56,29.61,29.48,29.58,155900.0,23.1207,23.1598,23.0582,23.1364,155900.0
2010-07-30 11:30:00,29.59,29.63,29.55,29.61,149400.0,23.1442,23.1755,23.1129,23.1598,149400.0
2010-07-30 11:40:00,29.61,29.68,29.55,29.64,162900.0,23.1598,23.2146,23.1129,23.1833,162900.0
2010-07-30 11:50:00,29.65,29.81,29.63,29.81,190600.0,23.1911,23.3163,23.1755,23.3163,190600.0
2010-07-30 12:00:00,29.81,29.88,29.77,29.88,304700.0,23.3163,23.371,23.285,23.371,304700.0
2010-07-30 12:10:00,29.87,29.88,29.77,29.87,356000.0,23.3632,23.371,23.285,23.3632,356000.0
2010-07-30 12:20:00,29.87,29.89,29.76,29.82,379500.0,23.3632,23.3788,23.2772,23.3241,379500.0
2010-07-30 12:30:00,29.82,29.82,29.66,29.71,220500.0,23.3241,23.3241,23.1989,23.2381,220500.0
2010-07-30 12:40:00,29.71,29.74,29.67,29.69,118000.0,23.2381,23.2615,23.2068,23.2224,118000.0
2010-07-30 12:50:00,29.68,29.68,29.6,29.62,205900.0,23.2146,23.2146,23.152,23.1677,205900.0
2010-07-30 13:00:00,29.61,29.68,29.58,29.64,178000.0,23.1598,23.2146,23.1364,23.1833,178000.0
2010-07-30 13:10:00,29.64,29.68,29.57,29.63,192300.0,23.1833,23.2146,23.1286,23.1755,192300.0
2010-07-30 13:20:00,29.64,29.67,29.58,29.63,236800.0,23.1833,23.2068,23.1364,23.1755,236800.0
2010-07-30 13:30:00,29.63,29.67,29.57,29.62,84600.0,23.1755,23.2068,23.1286,23.1677,84600.0
2010-07-30 13:40:00,29.62,29.67,29.58,29.58,111200.0,23.1677,23.2068,23.1364,23.1364,111200.0
2010-07-30 13:50:00,29.58,29.63,29.45,29.49,219200.0,23.1364,23.1755,23.0347,23.066,219200.0
2010-07-30 14:00:00,29.49,29.54,29.44,29.45,191400.0,23.066,23.1051,23.0269,23.0347,191400.0
2010-07-30 14:10:00,29.46,29.64,29.45,29.6,258700.0,23.0425,23.1833,23.0347,23.152,258700.0
2010-07-30 14:20:00,29.6,29.67,29.58,29.64,152100.0,23.152,23.2068,23.1364,23.1833,152100.0
2010-07-30 14:30:00,29.64,29.74,29.63,29.69,276500.0,23.1833,23.2615,23.1755,23.2224,276500.0
2010-07-30 14:40:00,29.69,29.75,29.64,29.71,193300.0,23.2224,23.2693,23.1833,23.2381,193300.0
2010-07-30 14:50:00,29.71,29.72,29.6,29.62,215300.0,23.2381,23.2459,23.152,23.1677,215300.0
2010-07-30 15:00:00,29.63,29.73,29.56,29.73,269200.0,23.1755,23.2537,23.1207,23.2537,269200.0
2010-07-30 15:10:00,29.73,29.85,29.73,29.85,222600.0,23.2537,23.3476,23.2537,23.3476,222600.0
2010-07-30 15:20:00,29.86,29.96,29.81,29.92,286900.0,23.3554,23.4336,23.3163,23.4023,286900.0
2010-07-30 15:30:00,29.92,29.96,29.85,29.86,399900.0,23.4023,23.4336,23.3476,23.3554,399900.0
2010-07-30 15:40:00,29.86,29.99,29.85,29.89,445600.0,23.3554,23.4571,23.3476,23.3788,445600.0
2010-07-30 15:50:00,29.9,29.93,29.84,29.85,843800.0,23.3867,23.4101,23.3397,23.3476,843800.0
2010-08-02 09:30:00,30.59,30.88,30.44,30.59,677900.0,23.9264,24.1532,23.809,23.9264,677900.0
2010-08-02 09:40:00,30.6,30.74,30.57,30.62,305900.0,23.9342,24.0437,23.9107,23.9498,305900.0
2010-08-02 09:50:00,30.6,30.64,30.54,30.61,203500.0,23.9342,23.9655,23.8873,23.942,203500.0
2010-08-02 10:00:00,30.59,30.88,30.57,30.82,599900.0,23.9264,24.1532,23.9107,24.1063,599900.0
2010-08-02 10:10:00,30.82,30.9,30.77,30.87,242100.0,24.1063,24.1688,24.0671,24.1454,242100.0
2010-08-02 10:20:00,30.88,30.95,30.8,30.88,374600.0,24.1532,24.2079,24.0906,24.1532,374600.0
2010-08-02 10:30:00,30.88,30.92,30.72,30.74,423300.0,24.1532,24.1845,24.028,24.0437,423300.0
2010-08-02 10:40:00,30.75,30.86,30.74,30.8,403300.0,24.0515,24.1375,24.0437,24.0906,403300.0
2010-08-02 10:50:00,30.8,30.91,30.76,30.84,276400.0,24.0906,24.1767,24.0593,24.1219,276400.0
2010-08-02 11:00:00,30.84,30.92,30.75,30.9,319900.0,24.1219,24.1845,24.0515,24.1688,319900.0
2010-08-02 11:10:00,30.9,30.9,30.76,30.79,406800.0,24.1688,24.1688,24.0593,24.0828,406800.0
2010-08-02 11:20:00,30.79,30.89,30.79,30.89,329000.0,24.0828,24.161,24.0828,24.161,329000.0
2010-08-02 11:30:00,30.89,31.0,30.87,30.95,412700.0,24.161,24.247,24.1454,24.2079,412700.0
2010-08-02 11:40:00,30.95,31.0,30.93,30.93,224600.0,24.2079,24.247,24.1923,24.1923,224600.0
2010-08-02 11:50:00,30.93,31.0,30.91,30.95,276900.0,24.1923,24.247,24.1767,24.2079,276900.0
2010-08-02 12:00:00,30.95,30.96,30.88,30.9,107300.0,24.2079,24.2158,24.1532,24.1688,107300.0
2010-08-02 12:10:00,30.89,30.96,30.87,30.88,149700.0,24.161,24.2158,24.1454,24.1532,149700.0
2010-08-02 12:20:00,30.88,30.9,30.84,30.85,109800.0,24.1532,24.1688,24.1219,24.1297,109800.0
2010-08-02 12:30:00,30.85,30.96,30.83,30.96,195000.0,24.1297,24.2158,24.1141,24.2158,195000.0
2010-08-02 12:40:00,30.95,30.96,30.88,30.91,93600.0,24.2079,24.2158,24.1532,24.1767,93600.0
2010-08-02 12:50:00,30.91,30.96,30.89,30.92,150100.0,24.1767,24.2158,24.161,24.1845,150100.0
2010-08-02 13:00:00,30.92,30.96,30.91,30.92,108200.0,24.1845,24.2158,24.1767,24.1845,108200.0
2010-08-02 13:10:00,30.92,30.95,30.9,30.92,83400.0,24.1845,24.2079,24.1688,24.1845,83400.0
2010-08-02 13:20:00,30.91,30.95,30.84,30.84,140500.0,24.1767,24.2079,24.1219,24.1219,140500.0
2010-08-02 13:30:00,30.85,30.94,30.82,30.93,144100.0,24.1297,24.2001,24.1063,24.1923,144100.0
2010-08-02 13:40:00,30.93,30.95,30.86,30.86,116900.0,24.1923,24.2079,24.1375,24.1375,116900.0
2010-08-02 13:50:00,30.86,30.96,30.85,30.92,184900.0,24.1375,24.2158,24.1297,24.1845,184900.0
2010-08-02 14:00:00,30.93,30.95,30.88,30.93,141400.0,24.1923,24.2079,24.1532,24.1923,141400.0
2010-08-02 14:10:00,30.94,30.99,30.91,30.98,381200.0,24.2001,24.2392,24.1767,24.2314,381200.0
2010-08-02 14:20:00,30.99,30.99,30.95,30.98,207900.0,24.2392,24.2392,24.2079,24.2314,207900.0
2010-08-02 14:30:00,30.98,31.0,30.97,30.98,336200.0,24.2314,24.247,24.2236,24.2314,336200.0
2010-08-02 14:40:00,30.99,30.99,30.93,30.94,369700.0,24.2392,24.2392,24.1923,24.2001,369700.0
2010-08-02 14:50:00,30.94,30.98,30.92,30.95,290000.0,24.2001,24.2314,24.1845,24.2079,290000.0
2010-08-02 15:00:00,30.95,30.96,30.89,30.95,230400.0,24.2079,24.2158,24.161,24.2079,230400.0
2010-08-02 15:10:00,30.95,30.96,30.9,30.95,215100.0,24.2079,24.2158,24.1688,24.2079,215100.0
2010-08-02 15:20:00,30.95,30.96,30.86,30.88,303400.0,24.2079,24.2158,24.1375,24.1532,303400.0
2010-08-02 15:30:00,30.88,30.91,30.83,30.83,340100.0,24.1532,24.1767,24.1141,24.1141,340100.0
2010-08-02 15:40:00,30.83,30.9,30.8,30.86,600500.0,24.1141,24.1688,24.0906,24.1375,600500.0
2010-08-02 15:50:00,30.87,30.87,30.72,30.74,1434500.0,24.1454,24.1454,24.028,24.0437,1434500.0
2010-08-03 09:30:00,30.44,30.9,30.32,30.9,679400.0,23.809,24.1688,23.7152,24.1688,679400.0
2010-08-03 09:40:00,30.9,30.94,30.63,30.65,787500.0,24.1688,24.2001,23.9576,23.9733,787500.0
2010-08-03 09:50:00,30.65,30.79,30.64,30.67,377400.0,23.9733,24.0828,23.9655,23.9889,377400.0
2010-08-03 10:00:00,30.67,30.69,30.46,30.69,549900.0,23.9889,24.0046,23.8247,24.0046,549900.0
2010-08-03 10:10:00,30.68,30.74,30.57,30.74,364200.0,23.9968,24.0437,23.9107,24.0437,364200.0
2010-08-03 10:20:00,30.74,30.9,30.73,30.82,487200.0,24.0437,24.1688,24.0359,24.1063,487200.0
2010-08-03 10:30:00,30.81,30.92,30.76,30.91,251500.0,24.0984,24.1845,24.0593,24.1767,251500.0
2010-08-03 10:40:00,30.9,31.38,30.89,31.22,1516000.0,24.1688,24.5443,24.161,24.4191,1516000.0
2010-08-03 10:50:00,31.22,31.27,31.09,31.25,518000.0,24.4191,24.4582,24.3174,24.4426,518000.0
2010-08-03 11:00:00,31.25,31.26,31.17,31.21,274300.0,24.4426,24.4504,24.38,24.4113,274300.0
2010-08-03 11:10:00,31.21,31.3,31.18,31.21,236600.0,24.4113,24.4817,24.3878,24.4113,236600.0
2010-08-03 11:20:00,31.21,31.25,31.12,31.15,289800.0,24.4113,24.4426,24.3409,24.3644,289800.0
2010-08-03 11:30:00,31.14,31.28,31.14,31.25,224000.0,24.3565,24.4661,24.3565,24.4426,224000.0
2010-08-03 11:40:00,31.26,31.34,31.2,31.22,265600.0,24.4504,24.513,24.4035,24.4191,265600.0
2010-08-03 11:50:00,31.22,31.34,31.21,31.21,156500.0,24.4191,24.513,24.4113,24.4113,156500.0
2010-08-03 12:00:00,31.22,31.3,31.18,31.27,232000.0,24.4191,24.4817,24.3878,24.4582,232000.0
2010-08-03 12:10:00,31.26,31.29,31.18,31.27,207600.0,24.4504,24.4739,24.3878,24.4582,207600.0
2010-08-03 12:20:00,31.26,31.27,31.12,31.18,171500.0,24.4504,24.4582,24.3409,24.3878,171500.0
2010-08-03 12:30:00,31.18,31.25,31.14,31.23,114300.0,24.3878,24.4426,24.3565,24.4269,114300.0
2010-08-03 12:40:00,31.23,31.25,31.16,31.19,143900.0,24.4269,24.4426,24.3722,24.3957,143900.0
2010-08-03 12:50:00,31.2,31.23,31.15,31.19,213000.0,24.4035,24.4269,24.3644,24.3957,213000.0
2010-08-03 13:00:00,31.19,31.23,31.13,31.18,395700.0,24.3957,24.4269,24.3487,24.3878,395700.0
2010-08-03 13:10:00,31.17,31.33,31.17,31.33,178800.0,24.38,24.5052,24.38,24.5052,178800.0
2010-08-03 13:20:00,31.33,31.35,31.22,31.28,149800.0,24.5052,24.5208,24.4191,24.4661,149800.0
2010-08-03 13:30:00,31.28,31.31,31.22,31.22,123900.0,24.4661,24.4895,24.4191,24.4191,123900.0
2010-08-03 13:40:00,31.22,31.36,31.22,31.35,165900.0,24.4191,24.5286,24.4191,24.5208,165900.0
2010-08-03 13:50:00,31.35,31.36,31.26,31.28,138900.0,24.5208,24.5286,24.4504,24.4661,138900.0
2010-08-03 14:00:00,31.29,31.31,31.19,31.3,337400.0,24.4739,24.4895,24.3957,24.4817,337400.0
2010-08-03 14:10:00,31.3,31.38,31.29,31.35,266300.0,24.4817,24.5443,24.4739,24.5208,266300.0
2010-08-03 14:20:00,31.35,31.39,31.34,31.39,156600.0,24.5208,24.5521,24.513,24.5521,156600.0
2010-08-03 14:30:00,31.4,31.4,31.32,31.36,199200.0,24.5599,24.5599,24.4973,24.5286,199200.0
2010-08-03 14:40:00,31.35,31.36,31.3,31.33,185400.0,24.5208,24.5286,24.4817,24.5052,185400.0
2010-08-03 14:50:00,31.32,31.38,31.31,31.31,173500.0,24.4973,24.5443,24.4895,24.4895,173500.0
2010-08-03 15:00:00,31.31,31.32,31.24,31.27,228100.0,24.4895,24.4973,24.4348,24.4582,228100.0
2010-08-03 15:10:00,31.27,31.28,31.24,31.26,293800.0,24.4582,24.4661,24.4348,24.4504,293800.0
2010-08-03 15:20:00,31.25,31.26,31.18,31.19,496200.0,24.4426,24.4504,24.3878,24.3957,496200.0
2010-08-03 15:30:00,31.19,31.24,31.18,31.2,464100.0,24.3957,24.4348,24.3878,24.4035,464100.0
2010-08-03 15:40:00,31.2,31.22,31.07,31.09,1046400.0,24.4035,24.4191,24.3018,24.3174,1046400.0
2010-08-03 15:50:00,31.1,31.2,31.07,31.19,883500.0,24.3253,24.4035,24.3018,24.3957,883500.0
2010-08-04 09:30:00,31.12,31.41,31.01,31.38,307200.0,24.3409,24.5677,24.2549,24.5443,307200.0
2010-08-04 09:40:00,31.37,31.55,31.24,31.47,505600.0,24.5364,24.6772,24.4348,24.6147,505600.0
2010-08-04 09:50:00,31.46,31.48,31.14,31.19,398200.0,24.6068,24.6225,24.3565,24.3957,398200.0
2010-08-04 10:00:00,31.19,31.34,31.18,31.3,392800.0,24.3957,24.513,24.3878,24.4817,392800.0
2010-08-04 10:10:00,31.3,31.31,30.83,30.83,682100.0,24.4817,24.4895,24.1141,24.1141,682100.0
2010-08-04 10:20:00,30.83,31.04,30.81,31.01,388700.0,24.1141,24.2783,24.0984,24.2549,388700.0
2010-08-04 10:30:00,31.01,31.01,30.7,30.81,604700.0,24.2549,24.2549,24.0124,24.0984,604700.0
2010-08-04 10:40:00,30.81,31.03,30.79,30.97,218600.0,24.0984,24.2705,24.0828,24.2236,218600.0
2010-08-04 10:50:00,30.96,31.05,30.9,30.96,179000.0,24.2158,24.2862,24.1688,24.2158,179000.0
2010-08-04 11:00:00,30.96,31.04,30.91,30.98,171200.0,24.2158,24.2783,24.1767,24.2314,171200.0
2010-08-04 11:10:00,30.97,31.04,30.93,30.94,151900.0,24.2236,24.2783,24.1923,24.2001,151900.0
2010-08-04 11:20:00,30.94,31.08,30.94,31.07,244600.0,24.2001,24.3096,24.2001,24.3018,244600.0
2010-08-04 11:30:00,31.07,31.2,31.06,31.12,291600.0,24.3018,24.4035,24.294,24.3409,291600.0
2010-08-04 11:40:00,31.13,31.14,31.05,31.05,219400.0,24.3487,24.3565,24.2862,24.2862,219400.0
2010-08-04 11:50:00,31.06,31.06,30.94,30.97,292800.0,24.294,24.294,24.2001,24.2236,292800.0
2010-08-04 12:00:00,30.97,31.01,30.88,30.9,330700.0,24.2236,24.2549,24.1532,24.1688,330700.0
2010-08-04 12:10:00,30.91,30.93,30.88,30.9,221200.0,24.1767,24.1923,24.1532,24.1688,221200.0
2010-08-04 12:20:00,30.9,30.96,30.86,30.9,289300.0,24.1688,24.2158,24.1375,24.1688,289300.0
2010-08-04 12:30:00,30.91,30.93,30.88,30.88,207300.0,24.1767,24.1923,24.1532,24.1532,207300.0
2010-08-04 12:40:00,30.89,30.93,30.86,30.87,198200.0,24.161,24.1923,24.1375,24.1454,198200.0
2010-08-04 12:50:00,30.88,30.93,30.83,30.91,271100.0,24.1532,24.1923,24.1141,24.1767,271100.0
2010-08-04 13:00:00,30.9,30.92,30.75,30.78,159000.0,24.1688,24.1845,24.0515,24.075,159000.0
2010-08-04 13:10:00,30.77,30.77,30.71,30.72,170200.0,24.0671,24.0671,24.0202,24.028,170200.0
2010-08-04 13:20:00,30.72,30.78,30.69,30.7,148900.0,24.028,24.075,24.0046,24.0124,148900.0
2010-08-04 13:30:00,30.7,30.73,30.65,30.73,157200.0,24.0124,24.0359,23.9733,24.0359,157200.0
2010-08-04 13:40:00,30.72,30.73,30.68,30.72,110400.0,24.028,24.0359,23.9968,24.028,110400.0
2010-08-04 13:50:00,30.72,30.72,30.63,30.67,94900.0,24.028,24.028,23.9576,23.9889,94900.0
2010-08-04 14:00:00,30.68,30.79,30.68,30.72,169700.0,23.9968,24.0828,23.9968,24.028,169700.0
2010-08-04 14:10:00,30.73,30.75,30.66,30.66,271900.0,24.0359,24.0515,23.9811,23.9811,271900.0
2010-08-04 14:20:00,30.66,30.68,30.61,30.66,205000.0,23.9811,23.9968,23.942,23.9811,205000.0
2010-08-04 14:30:00,30.65,30.78,30.65,30.72,197000.0,23.9733,24.075,23.9733,24.028,197000.0
2010-08-04 14:40:00,30.72,30.82,30.71,30.82,271300.0,24.028,24.1063,24.0202,24.1063,271300.0
2010-08-04 14:50:00,30.83,30.9,30.8,30.87,211200.0,24.1141,24.1688,24.0906,24.1454,211200.0
2010-08-04 15:00:00,30.88,30.95,30.83,30.93,237600.0,24.1532,24.2079,24.1141,24.1923,237600.0
2010-08-04 15:10:00,30.93,31.03,30.91,31.0,208900.0,24.1923,24.2705,24.1767,24.247,208900.0
2010-08-04 15:20:00,30.99,31.08,30.99,31.06,245500.0,24.2392,24.3096,24.2392,24.294,245500.0
2010-08-04 15:30:00,31.05,31.1,31.03,31.08,317400.0,24.2862,24.3253,24.2705,24.3096,317400.0
2010-08-04 15:40:00,31.08,31.12,31.03,31.07,438400.0,24.3096,24.3409,24.2705,24.3018,438400.0
2010-08-04 15:50:00,31.08,31.09,31.01,31.05,615800.0,24.3096,24.3174,24.2549,24.2862,615800.0
2010-08-05 09:30:00,30.93,30.93,30.61,30.7,319500.0,24.1923,24.1923,23.942,24.0124,319500.0
2010-08-05 09:40:00,30.69,30.96,30.61,30.89,437500.0,24.0046,24.2158,23.942,24.161,437500.0
2010-08-05 09:50:00,30.89,31.13,30.87,30.98,515400.0,24.161,24.3487,24.1454,24.2314,515400.0
2010-08-05 10:00:00,30.98,31.03,30.82,30.89,303900.0,24.2314,24.2705,24.1063,24.161,303900.0
2010-08-05 10:10:00,30.89,31.07,30.86,31.07,197600.0,24.161,24.3018,24.1375,24.3018,197600.0
2010-08-05 10:20:00,31.07,31.32,31.04,31.3,310900.0,24.3018,24.4973,24.2783,24.4817,310900.0
2010-08-05 10:30:00,31.3,31.35,31.09,31.12,275600.0,24.4817,24.5208,24.3174,24.3409,275600.0
2010-08-05 10:40:00,31.11,31.13,30.97,31.09,314600.0,24.3331,24.3487,24.2236,24.3174,314600.0
2010-08-05 10:50:00,31.08,31.08,30.84,30.9,177500.0,24.3096,24.3096,24.1219,24.1688,177500.0
2010-08-05 11:00:00,30.91,31.02,30.88,30.99,236500.0,24.1767,24.2627,24.1532,24.2392,236500.0
2010-08-05 11:10:00,30.98,31.03,30.93,30.98,149800.0,24.2314,24.2705,24.1923,24.2314,149800.0
2010-08-05 11:20:00,30.99,31.14,30.99,31.13,165300.0,24.2392,24.3565,24.2392,24.3487,165300.0
2010-08-05 11:30:00,31.13,31.13,31.01,31.1,174900.0,24.3487,24.3487,24.2549,24.3253,174900.0
2010-08-05 11:40:00,31.1,31.14,31.03,31.03,222100.0,24.3253,24.3565,24.2705,24.2705,222100.0
2010-08-05 11:50:00,31.03,31.04,30.88,30.9,188600.0,24.2705,24.2783,24.1532,24.1688,188600.0
2010-08-05 12:00:00,30.91,31.0,30.84,30.85,221400.0,24.1767,24.247,24.1219,24.1297,221400.0
2010-08-05 12:10:00,30.86,30.97,30.86,30.95,112000.0,24.1375,24.2236,24.1375,24.2079,112000.0
2010-08-05 12:20:00,30.94,31.0,30.91,31.0,142000.0,24.2001,24.247,24.1767,24.247,142000.0
2010-08-05 12:30:00,31.0,31.03,30.91,30.95,151400.0,24.247,24.2705,24.1767,24.2079,151400.0
2010-08-05 12:40:00,30.95,30.95,30.89,30.92,134900.0,24.2079,24.2079,24.161,24.1845,134900.0
2010-08-05 12:50:00,30.92,30.97,30.88,30.97,129000.0,24.1845,24.2236,24.1532,24.2236,129000.0
2010-08-05 13:00:00,30.97,31.03,30.97,31.01,105000.0,24.2236,24.2705,24.2236,24.2549,105000.0
2010-08-05 13:10:00,31.01,31.07,30.98,31.06,112300.0,24.2549,24.3018,24.2314,24.294,112300.0
2010-08-05 13:20:00,31.05,31.14,31.01,31.13,110800.0,24.2862,24.3565,24.2549,24.3487,110800.0
2010-08-05 13:30:00,31.13,31.18,31.11,31.15,153600.0,24.3487,24.3878,24.3331,24.3644,153600.0
2010-08-05 13:40:00,31.15,31.2,31.14,31.18,108000.0,24.3644,24.4035,24.3565,24.3878,108000.0
2010-08-05 13:50:00,31.18,31.24,31.17,31.17,147800.0,24.3878,24.4348,24.38,24.38,147800.0
2010-08-05 14:00:00,31.18,31.19,31.11,31.13,131200.0,24.3878,24.3957,24.3331,24.3487,131200.0
2010-08-05 14:10:00,31.13,31.22,31.13,31.18,231800.0,24.3487,24.4191,24.3487,24.3878,231800.0
2010-08-05 14:20:00,31.18,31.19,31.1,31.14,166300.0,24.3878,24.3957,24.3253,24.3565,166300.0
2010-08-05 14:30:00,31.14,31.19,31.12,31.17,117400.0,24.3565,24.3957,24.3409,24.38,117400.0
2010-08-05 14:40:00,31.16,31.25,31.16,31.23,139500.0,24.3722,24.4426,24.3722,24.4269,139500.0
2010-08-05 14:50:00,31.23,31.23,31.16,31.22,182900.0,24.4269,24.4269,24.3722,24.4191,182900.0
2010-08-05 15:00:00,31.22,31.29,31.19,31.26,144800.0,24.4191,24.4739,24.3957,24.4504,144800.0
2010-08-05 15:10:00,31.26,31.29,31.23,31.25,168200.0,24.4504,24.4739,24.4269,24.4426,168200.0
2010-08-05 15:20:00,31.25,31.29,31.24,31.24,156200.0,24.4426,24.4739,24.4348,24.4348,156200.0
2010-08-05 15:30:00,31.25,31.26,31.22,31.24,251200.0,24.4426,24.4504,24.4191,24.4348,251200.0
2010-08-05 15:40:00,31.25,31.27,31.21,31.24,292700.0,24.4426,24.4582,24.4113,24.4348,292700.0
2010-08-05 15:50:00,31.24,31.29,31.21,31.28,555800.0,24.4348,24.4739,24.4113,24.4661,555800.0
2010-08-06 09:30:00,30.82,30.99,30.67,30.97,643000.0,24.1063,24.2392,23.9889,24.2236,643000.0
2010-08-06 09:40:00,30.97,31.15,30.92,31.09,375300.0,24.2236,24.3644,24.1845,24.3174,375300.0
2010-08-06 09:50:00,31.09,31.14,30.93,31.0,224900.0,24.3174,24.3565,24.1923,24.247,224900.0
2010-08-06 10:00:00,30.99,31.14,30.96,31.03,518300.0,24.2392,24.3565,24.2158,24.2705,518300.0
2010-08-06 10:10:00,31.02,31.12,30.97,31.08,276800.0,24.2627,24.3409,24.2236,24.3096,276800.0
2010-08-06 10:20:00,31.07,31.08,30.95,30.97,176000.0,24.3018,24.3096,24.2079,24.2236,176000.0
2010-08-06 10:30:00,30.95,31.05,30.76,30.81,215800.0,24.2079,24.2862,24.0593,24.0984,215800.0
2010-08-06 10:40:00,30.81,30.81,30.41,30.45,647500.0,24.0984,24.0984,23.7856,23.8169,647500.0
2010-08-06 10:50:00,30.45,30.55,30.34,30.39,382900.0,23.8169,23.8951,23.7308,23.7699,382900.0
2010-08-06 11:00:00,30.4,30.55,30.3,30.37,269300.0,23.7777,23.8951,23.6995,23.7543,269300.0
2010-08-06 11:10:00,30.38,30.54,30.36,30.45,169800.0,23.7621,23.8873,23.7465,23.8169,169800.0
2010-08-06 11:20:00,30.45,30.58,30.44,30.58,96700.0,23.8169,23.9185,23.809,23.9185,96700.0
2010-08-06 11:30:00,30.58,30.66,30.54,30.62,109900.0,23.9185,23.9811,23.8873,23.9498,109900.0
2010-08-06 11:40:00,30.62,30.69,30.56,30.64,111900.0,23.9498,24.0046,23.9029,23.9655,111900.0
2010-08-06 11:50:00,30.63,30.72,30.57,30.66,161200.0,23.9576,24.028,23.9107,23.9811,161200.0
2010-08-06 12:00:00,30.66,30.68,30.6,30.67,112300.0,23.9811,23.9968,23.9342,23.9889,112300.0
2010-08-06 12:10:00,30.67,30.67,30.56,30.58,273900.0,23.9889,23.9889,23.9029,23.9185,273900.0
2010-08-06 12:20:00,30.59,30.61,30.52,30.53,195900.0,23.9264,23.942,23.8716,23.8794,195900.0
2010-08-06 12:30:00,30.53,30.54,30.48,30.5,109500.0,23.8794,23.8873,23.8403,23.856,109500.0
2010-08-06 12:40:00,30.5,30.53,30.44,30.48,250300.0,23.856,23.8794,23.809,23.8403,250300.0
2010-08-06 12:50:00,30.48,30.55,30.41,30.43,217900.0,23.8403,23.8951,23.7856,23.8012,217900.0
2010-08-06 13:00:00,30.45,30.49,30.4,30.4,216400.0,23.8169,23.8481,23.7777,23.7777,216400.0
2010-08-06 13:10:00,30.4,30.45,30.38,30.38,100900.0,23.7777,23.8169,23.7621,23.7621,100900.0
2010-08-06 13:20:00,30.39,30.43,30.3,30.31,183000.0,23.7699,23.8012,23.6995,23.7074,183000.0
2010-08-06 13:30:00,30.31,30.34,30.26,30.28,298100.0,23.7074,23.7308,23.6682,23.6839,298100.0
2010-08-06 13:40:00,30.28,30.34,30.26,30.27,153800.0,23.6839,23.7308,23.6682,23.6761,153800.0
2010-08-06 13:50:00,30.28,30.28,30.22,30.23,229400.0,23.6839,23.6839,23.637,23.6448,229400.0
2010-08-06 14:00:00,30.23,30.34,30.19,30.3,257900.0,23.6448,23.7308,23.6135,23.6995,257900.0
2010-08-06 14:10:00,30.3,30.38,30.29,30.34,132200.0,23.6995,23.7621,23.6917,23.7308,132200.0
2010-08-06 14:20:00,30.33,30.48,30.33,30.45,96500.0,23.723,23.8403,23.723,23.8169,96500.0
2010-08-06 14:30:00,30.45,30.48,30.4,30.46,75900.0,23.8169,23.8403,23.7777,23.8247,75900.0
2010-08-06 14:40:00,30.47,30.61,30.46,30.58,102300.0,23.8325,23.942,23.8247,23.9185,102300.0
2010-08-06 14:50:00,30.58,30.71,30.58,30.71,204600.0,23.9185,24.0202,23.9185,24.0202,204600.0
2010-08-06 15:00:00,30.71,30.74,30.66,30.73,195000.0,24.0202,24.0437,23.9811,24.0359,195000.0
2010-08-06 15:10:00,30.74,30.77,30.65,30.77,132200.0,24.0437,24.0671,23.9733,24.0671,132200.0
2010-08-06 15:20:00,30.78,30.93,30.77,30.85,426600.0,24.075,24.1923,24.0671,24.1297,426600.0
2010-08-06 15:30:00,30.85,30.89,30.81,30.84,326100.0,24.1297,24.161,24.0984,24.1219,326100.0
2010-08-06 15:40:00,30.83,30.88,30.77,30.84,502400.0,24.1141,24.1532,24.0671,24.1219,502400.0
2010-08-06 15:50:00,30.84,30.91,30.81,30.89,684500.0,24.1219,24.1767,24.0984,24.161,684500.0
2010-08-09 09:30:00,31.04,31.2,30.88,30.91,352900.0,24.2783,24.4035,24.1532,24.1767,352900.0
2010-08-09 09:40:00,30.9,30.97,30.81,30.85,403400.0,24.1688,24.2236,24.0984,24.1297,403400.0
2010-08-09 09:50:00,30.85,30.86,30.75,30.82,98300.0,24.1297,24.1375,24.0515,24.1063,98300.0
2010-08-09 10:00:00,30.83,30.92,30.8,30.88,161900.0,24.1141,24.1845,24.0906,24.1532,161900.0
2010-08-09 10:10:00,30.88,30.95,30.77,30.77,150800.0,24.1532,24.2079,24.0671,24.0671,150800.0
2010-08-09 10:20:00,30.78,30.79,30.63,30.68,121300.0,24.075,24.0828,23.9576,23.9968,121300.0
2010-08-09 10:30:00,30.67,30.76,30.66,30.73,167900.0,23.9889,24.0593,23.9811,24.0359,167900.0
2010-08-09 10:40:00,30.74,30.79,30.71,30.71,128800.0,24.0437,24.0828,24.0202,24.0202,128800.0
2010-08-09 10:50:00,30.72,30.72,30.53,30.65,175700.0,24.028,24.028,23.8794,23.9733,175700.0
2010-08-09 11:00:00,30.66,30.68,30.54,30.6,148600.0,23.9811,23.9968,23.8873,23.9342,148600.0
2010-08-09 11:10:00,30.61,30.63,30.48,30.5,320500.0,23.942,23.9576,23.8403,23.856,320500.0
2010-08-09 11:20:00,30.51,30.6,30.45,30.57,103800.0,23.8638,23.9342,23.8169,23.9107,103800.0
2010-08-09 11:30:00,30.58,30.69,30.58,30.63,140100.0,23.9185,24.0046,23.9185,23.9576,140100.0
2010-08-09 11:40:00,30.63,30.63,30.54,30.59,145300.0,23.9576,23.9576,23.8873,23.9264,145300.0
2010-08-09 11:50:00,30.58,30.62,30.53,30.54,84300.0,23.9185,23.9498,23.8794,23.8873,84300.0
2010-08-09 12:00:00,30.55,30.58,30.51,30.51,140500.0,23.8951,23.9185,23.8638,23.8638,140500.0
2010-08-09 12:10:00,30.52,30.54,30.44,30.49,200300.0,23.8716,23.8873,23.809,23.8481,200300.0
2010-08-09 12:20:00,30.49,30.51,30.46,30.5,149900.0,23.8481,23.8638,23.8247,23.856,149900.0
2010-08-09 12:30:00,30.5,30.54,30.45,30.52,147400.0,23.856,23.8873,23.8169,23.8716,147400.0
2010-08-09 12:40:00,30.52,30.53,30.41,30.42,154400.0,23.8716,23.8794,23.7856,23.7934,154400.0
2010-08-09 12:50:00,30.42,30.46,30.41,30.43,137400.0,23.7934,23.8247,23.7856,23.8012,137400.0
2010-08-09 13:00:00,30.43,30.53,30.42,30.49,112500.0,23.8012,23.8794,23.7934,23.8481,112500.0
2010-08-09 13:10:00,30.48,30.56,30.48,30.56,69800.0,23.8403,23.9029,23.8403,23.9029,69800.0
2010-08-09 13:20:00,30.56,30.56,30.47,30.51,89300.0,23.9029,23.9029,23.8325,23.8638,89300.0
2010-08-09 13:30:00,30.51,30.53,30.45,30.47,149600.0,23.8638,23.8794,23.8169,23.8325,149600.0
2010-08-09 13:40:00,30.47,30.53,30.43,30.52,125500.0,23.8325,23.8794,23.8012,23.8716,125500.0
2010-08-09 13:50:00,30.52,30.59,30.47,30.52,227900.0,23.8716,23.9264,23.8325,23.8716,227900.0
2010-08-09 14:00:00,30.52,30.58,30.5,30.56,167800.0,23.8716,23.9185,23.856,23.9029,167800.0
2010-08-09 14:10:00,30.56,30.56,30.52,30.55,127500.0,23.9029,23.9029,23.8716,23.8951,127500.0
2010-08-09 14:20:00,30.55,30.57,30.53,30.54,135600.0,23.8951,23.9107,23.8794,23.8873,135600.0
2010-08-09 14:30:00,30.53,30.61,30.53,30.55,201600.0,23.8794,23.942,23.8794,23.8951,201600.0
2010-08-09 14:40:00,30.55,30.65,30.54,30.65,150600.0,23.8951,23.9733,23.8873,23.9733,150600.0
2010-08-09 14:50:00,30.65,30.69,30.62,30.68,73900.0,23.9733,24.0046,23.9498,23.9968,73900.0
2010-08-09 15:00:00,30.69,30.69,30.61,30.65,117600.0,24.0046,24.0046,23.942,23.9733,117600.0
2010-08-09 15:10:00,30.65,30.65,30.59,30.59,98000.0,23.9733,23.9733,23.9264,23.9264,98000.0
2010-08-09 15:20:00,30.59,30.64,30.56,30.64,105600.0,23.9264,23.9655,23.9029,23.9655,105600.0
2010-08-09 15:30:00,30.63,30.68,30.61,30.67,145000.0,23.9576,23.9968,23.942,23.9889,145000.0
2010-08-09 15:40:00,30.67,30.73,30.63,30.64,243600.0,23.9889,24.0359,23.9576,23.9655,243600.0
2010-08-09 15:50:00,30.63,30.73,30.59,30.67,679600.0,23.9576,24.0359,23.9264,23.9889,679600.0
2010-08-10 09:30:00,30.25,30.33,29.95,30.0,502700.0,23.6604,23.723,23.4258,23.4649,502700.0
2010-08-10 09:40:00,30.01,30.14,29.94,30.11,267700.0,23.4727,23.5744,23.418,23.5509,267700.0
2010-08-10 09:50:00,30.11,30.14,29.98,30.07,312400.0,23.5509,23.5744,23.4492,23.5196,312400.0
2010-08-10 10:00:00,30.07,30.09,29.95,30.04,319300.0,23.5196,23.5353,23.4258,23.4962,319300.0
2010-08-10 10:10:00,30.03,30.13,29.99,30.1,257500.0,23.4883,23.5666,23.4571,23.5431,257500.0
2010-08-10 10:20:00,30.1,30.13,30.02,30.03,198100.0,23.5431,23.5666,23.4805,23.4883,198100.0
2010-08-10 10:30:00,30.03,30.04,29.94,29.99,206500.0,23.4883,23.4962,23.418,23.4571,206500.0
2010-08-10 10:40:00,30.0,30.04,29.9,29.9,219400.0,23.4649,23.4962,23.3867,23.3867,219400.0
2010-08-10 10:50:00,29.9,29.94,29.83,29.86,414000.0,23.3867,23.418,23.3319,23.3554,414000.0
2010-08-10 11:00:00,29.86,29.87,29.73,29.78,637700.0,23.3554,23.3632,23.2537,23.2928,637700.0
2010-08-10 11:10:00,29.78,29.84,29.75,29.81,425200.0,23.2928,23.3397,23.2693,23.3163,425200.0
2010-08-10 11:20:00,29.8,29.85,29.73,29.73,218900.0,23.3085,23.3476,23.2537,23.2537,218900.0
2010-08-10 11:30:00,29.73,29.8,29.71,29.79,167600.0,23.2537,23.3085,23.2381,23.3006,167600.0
2010-08-10 11:40:00,29.79,29.79,29.71,29.77,242400.0,23.3006,23.3006,23.2381,23.285,242400.0
2010-08-10 11:50:00,29.77,29.92,29.74,29.89,265300.0,23.285,23.4023,23.2615,23.3788,265300.0
2010-08-10 12:00:00,29.89,29.92,29.85,29.86,233100.0,23.3788,23.4023,23.3476,23.3554,233100.0
2010-08-10 12:10:00,29.86,29.89,29.79,29.82,202000.0,23.3554,23.3788,23.3006,23.3241,202000.0
2010-08-10 12:20:00,29.82,29.87,29.8,29.81,143300.0,23.3241,23.3632,23.3085,23.3163,143300.0
2010-08-10 12:30:00,29.8,29.85,29.78,29.84,152200.0,23.3085,23.3476,23.2928,23.3397,152200.0
2010-08-10 12:40:00,29.84,29.88,29.81,29.83,162900.0,23.3397,23.371,23.3163,23.3319,162900.0
2010-08-10 12:50:00,29.84,29.85,29.76,29.83,204600.0,23.3397,23.3476,23.2772,23.3319,204600.0
2010-08-10 13:00:00,29.83,29.85,29.79,29.81,153700.0,23.3319,23.3476,23.3006,23.3163,153700.0
2010-08-10 13:10:00,29.81,29.86,29.76,29.77,258700.0,23.3163,23.3554,23.2772,23.285,258700.0
2010-08-10 13:20:00,29.77,29.77,29.71,29.73,196600.0,23.285,23.285,23.2381,23.2537,196600.0
2010-08-10 13:30:00,29.73,29.75,29.7,29.71,175400.0,23.2537,23.2693,23.2302,23.2381,175400.0
2010-08-10 13:40:00,29.71,29.8,29.7,29.72,105600.0,23.2381,23.3085,23.2302,23.2459,105600.0
2010-08-10 13:50:00,29.73,29.77,29.71,29.77,101500.0,23.2537,23.285,23.2381,23.285,101500.0
2010-08-10 14:00:00,29.77,29.9,29.76,29.86,177100.0,23.285,23.3867,23.2772,23.3554,177100.0
2010-08-10 14:10:00,29.85,30.19,29.81,29.96,426800.0,23.3476,23.6135,23.3163,23.4336,426800.0
2010-08-10 14:20:00,29.96,30.11,29.87,29.9,681500.0,23.4336,23.5509,23.3632,23.3867,681500.0
2010-08-10 14:30:00,29.9,30.15,29.9,30.11,553000.0,23.3867,23.5822,23.3867,23.5509,553000.0
2010-08-10 14:40:00,30.11,30.3,30.11,30.24,488700.0,23.5509,23.6995,23.5509,23.6526,488700.0
2010-08-10 14:50:00,30.23,30.24,30.1,30.16,252500.0,23.6448,23.6526,23.5431,23.59,252500.0
2010-08-10 15:00:00,30.16,30.27,30.14,30.27,270000.0,23.59,23.6761,23.5744,23.6761,270000.0
2010-08-10 15:10:00,30.26,30.27,29.97,29.99,466700.0,23.6682,23.6761,23.4414,23.4571,466700.0
2010-08-10 15:20:00,29.99,30.19,29.97,30.19,279500.0,23.4571,23.6135,23.4414,23.6135,279500.0
2010-08-10 15:30:00,30.19,30.27,30.11,30.2,369400.0,23.6135,23.6761,23.5509,23.6213,369400.0
2010-08-10 15:40:00,30.2,30.34,30.2,30.25,527000.0,23.6213,23.7308,23.6213,23.6604,527000.0
2010-08-10 15:50:00,30.24,30.26,30.12,30.14,883800.0,23.6526,23.6682,23.5587,23.5744,883800.0
2010-08-11 09:30:00,29.67,29.7,29.12,29.49,474900.0,23.2068,23.2302,22.7766,23.066,474900.0
2010-08-11 09:40:00,29.48,29.51,29.11,29.25,436400.0,23.0582,23.0816,22.7688,22.8783,436400.0
2010-08-11 09:50:00,29.26,29.26,29.02,29.09,479900.0,22.8861,22.8861,22.6984,22.7531,479900.0
2010-08-11 10:00:00,29.1,29.14,29.02,29.06,451600.0,22.7609,22.7922,22.6984,22.7296,451600.0
2010-08-11 10:10:00,29.05,29.06,28.81,28.82,560400.0,22.7218,22.7296,22.5341,22.5419,560400.0
2010-08-11 10:20:00,28.82,28.93,28.78,28.9,293300.0,22.5419,22.628,22.5106,22.6045,293300.0
2010-08-11 10:30:00,28.89,28.9,28.76,28.81,323300.0,22.5967,22.6045,22.495,22.5341,323300.0
2010-08-11 10:40:00,28.81,28.82,28.65,28.73,488700.0,22.5341,22.5419,22.409,22.4715,488700.0
2010-08-11 10:50:00,28.72,28.75,28.61,28.64,288600.0,22.4637,22.4872,22.3777,22.4011,288600.0
2010-08-11 11:00:00,28.64,28.68,28.48,28.49,558200.0,22.4011,22.4324,22.276,22.2838,558200.0
2010-08-11 11:10:00,28.49,28.53,28.4,28.4,720200.0,22.2838,22.3151,22.2134,22.2134,720200.0
2010-08-11 11:20:00,28.41,28.49,28.27,28.43,710200.0,22.2212,22.2838,22.1117,22.2369,710200.0
2010-08-11 11:30:00,28.44,28.49,28.42,28.49,462800.0,22.2447,22.2838,22.2291,22.2838,462800.0
2010-08-11 11:40:00,28.49,28.49,28.36,28.4,419500.0,22.2838,22.2838,22.1821,22.2134,419500.0
2010-08-11 11:50:00,28.4,28.4,28.34,28.37,291600.0,22.2134,22.2134,22.1665,22.19,291600.0
2010-08-11 12:00:00,28.37,28.38,28.31,28.37,310200.0,22.19,22.1978,22.143,22.19,310200.0
2010-08-11 12:10:00,28.37,28.43,28.33,28.33,594400.0,22.19,22.2369,22.1587,22.1587,594400.0
2010-08-11 12:20:00,28.34,28.38,28.32,28.35,136700.0,22.1665,22.1978,22.1508,22.1743,136700.0
2010-08-11 12:30:00,28.34,28.44,28.34,28.44,145000.0,22.1665,22.2447,22.1665,22.2447,145000.0
2010-08-11 12:40:00,28.43,28.43,28.33,28.33,352700.0,22.2369,22.2369,22.1587,22.1587,352700.0
2010-08-11 12:50:00,28.33,28.36,28.25,28.34,200500.0,22.1587,22.1821,22.0961,22.1665,200500.0
2010-08-11 13:00:00,28.35,28.51,28.34,28.5,183800.0,22.1743,22.2995,22.1665,22.2916,183800.0
2010-08-11 13:10:00,28.5,28.62,28.36,28.62,311500.0,22.2916,22.3855,22.1821,22.3855,311500.0
2010-08-11 13:20:00,28.62,28.64,28.42,28.64,205500.0,22.3855,22.4011,22.2291,22.4011,205500.0
2010-08-11 13:30:00,28.64,28.71,28.63,28.7,260700.0,22.4011,22.4559,22.3933,22.4481,260700.0
2010-08-11 13:40:00,28.69,28.73,28.67,28.72,230700.0,22.4402,22.4715,22.4246,22.4637,230700.0
2010-08-11 13:50:00,28.72,28.73,28.66,28.69,132900.0,22.4637,22.4715,22.4168,22.4402,132900.0
2010-08-11 14:00:00,28.69,28.81,28.69,28.79,347600.0,22.4402,22.5341,22.4402,22.5185,347600.0
2010-08-11 14:10:00,28.79,28.83,28.76,28.83,138900.0,22.5185,22.5498,22.495,22.5498,138900.0
2010-08-11 14:20:00,28.82,28.87,28.82,28.86,124800.0,22.5419,22.581,22.5419,22.5732,124800.0
2010-08-11 14:30:00,28.86,28.89,28.82,28.88,285100.0,22.5732,22.5967,22.5419,22.5889,285100.0
2010-08-11 14:40:00,28.89,28.89,28.76,28.76,253200.0,22.5967,22.5967,22.495,22.495,253200.0
2010-08-11 14:50:00,28.76,28.79,28.7,28.78,287800.0,22.495,22.5185,22.4481,22.5106,287800.0
2010-08-11 15:00:00,28.78,28.81,28.72,28.73,288500.0,22.5106,22.5341,22.4637,22.4715,288500.0
2010-08-11 15:10:00,28.72,28.73,28.6,28.67,295500.0,22.4637,22.4715,22.3699,22.4246,295500.0
2010-08-11 15:20:00,28.66,28.74,28.64,28.73,299000.0,22.4168,22.4794,22.4011,22.4715,299000.0
2010-08-11 15:30:00,28.73,28.82,28.71,28.75,538700.0,22.4715,22.5419,22.4559,22.4872,538700.0
2010-08-11 15:40:00,28.74,28.8,28.71,28.76,704400.0,22.4794,22.5263,22.4559,22.495,704400.0
2010-08-11 15:50:00,28.76,28.82,28.73,28.8,814800.0,22.495,22.5419,22.4715,22.5263,814800.0
2010-08-12 09:30:00,28.13,28.46,28.0,28.24,593600.0,22.0022,22.2604,21.9006,22.0883,593600.0
2010-08-12 09:40:00,28.24,28.6,28.19,28.39,600800.0,22.0883,22.3699,22.0492,22.2056,600800.0
2010-08-12 09:50:00,28.38,28.49,28.29,28.37,355900.0,22.1978,22.2838,22.1274,22.19,355900.0
2010-08-12 10:00:00,28.37,28.63,28.32,28.6,653800.0,22.19,22.3933,22.1508,22.3699,653800.0
2010-08-12 10:10:00,28.6,28.74,28.58,28.62,375600.0,22.3699,22.4794,22.3542,22.3855,375600.0
2010-08-12 10:20:00,28.62,28.66,28.48,28.51,212300.0,22.3855,22.4168,22.276,22.2995,212300.0
2010-08-12 10:30:00,28.5,28.59,28.48,28.55,260400.0,22.2916,22.362,22.276,22.3307,260400.0
2010-08-12 10:40:00,28.55,28.63,28.49,28.58,554300.0,22.3307,22.3933,22.2838,22.3542,554300.0
2010-08-12 10:50:00,28.58,28.67,28.52,28.63,385300.0,22.3542,22.4246,22.3073,22.3933,385300.0
2010-08-12 11:00:00,28.63,28.66,28.52,28.52,213300.0,22.3933,22.4168,22.3073,22.3073,213300.0
2010-08-12 11:10:00,28.52,28.63,28.49,28.63,257000.0,22.3073,22.3933,22.2838,22.3933,257000.0
2010-08-12 11:20:00,28.63,28.73,28.58,28.71,141000.0,22.3933,22.4715,22.3542,22.4559,141000.0
2010-08-12 11:30:00,28.71,28.76,28.68,28.73,160100.0,22.4559,22.495,22.4324,22.4715,160100.0
2010-08-12 11:40:00,28.72,28.75,28.66,28.7,186200.0,22.4637,22.4872,22.4168,22.4481,186200.0
2010-08-12 11:50:00,28.72,28.74,28.62,28.62,138500.0,22.4637,22.4794,22.3855,22.3855,138500.0
2010-08-12 12:00:00,28.62,28.63,28.52,28.59,233700.0,22.3855,22.3933,22.3073,22.362,233700.0
2010-08-12 12:10:00,28.6,28.64,28.55,28.59,177500.0,22.3699,22.4011,22.3307,22.362,177500.0
2010-08-12 12:20:00,28.6,28.65,28.51,28.53,170900.0,22.3699,22.409,22.2995,22.3151,170900.0
2010-08-12 12:30:00,28.54,28.58,28.48,28.55,154900.0,22.3229,22.3542,22.276,22.3307,154900.0
2010-08-12 12:40:00,28.55,28.57,28.47,28.51,123600.0,22.3307,22.3464,22.2682,22.2995,123600.0
2010-08-12 12:50:00,28.51,28.59,28.47,28.56,153800.0,22.2995,22.362,22.2682,22.3386,153800.0
2010-08-12 13:00:00,28.56,28.6,28.5,28.5,73200.0,22.3386,22.3699,22.2916,22.2916,73200.0
2010-08-12 13:10:00,28.5,28.55,28.5,28.54,99700.0,22.2916,22.3307,22.2916,22.3229,99700.0
2010-08-12 13:20:00,28.54,28.54,28.39,28.43,164300.0,22.3229,22.3229,22.2056,22.2369,164300.0
2010-08-12 13:30:00,28.44,28.45,28.35,28.39,129800.0,22.2447,22.2525,22.1743,22.2056,129800.0
2010-08-12 13:40:00,28.38,28.39,28.29,28.29,133600.0,22.1978,22.2056,22.1274,22.1274,133600.0
2010-08-12 13:50:00,28.29,28.31,28.23,28.24,146100.0,22.1274,22.143,22.0805,22.0883,146100.0
2010-08-12 14:00:00,28.25,28.36,28.24,28.36,211300.0,22.0961,22.1821,22.0883,22.1821,211300.0
2010-08-12 14:10:00,28.36,28.4,28.29,28.31,272900.0,22.1821,22.2134,22.1274,22.143,272900.0
2010-08-12 14:20:00,28.32,28.34,28.25,28.32,157900.0,22.1508,22.1665,22.0961,22.1508,157900.0
2010-08-12 14:30:00,28.32,28.35,28.22,28.28,139700.0,22.1508,22.1743,22.0726,22.1196,139700.0
2010-08-12 14:40:00,28.28,28.31,28.24,28.25,126700.0,22.1196,22.143,22.0883,22.0961,126700.0
2010-08-12 14:50:00,28.26,28.32,28.23,28.29,337300.0,22.1039,22.1508,22.0805,22.1274,337300.0
2010-08-12 15:00:00,28.29,28.46,28.29,28.45,167400.0,22.1274,22.2604,22.1274,22.2525,167400.0
2010-08-12 15:10:00,28.45,28.52,28.37,28.38,172400.0,22.2525,22.3073,22.19,22.1978,172400.0
2010-08-12 15:20:00,28.37,28.46,28.37,28.44,180900.0,22.19,22.2604,22.19,22.2447,180900.0
2010-08-12 15:30:00,28.44,28.52,28.43,28.48,255600.0,22.2447,22.3073,22.2369,22.276,255600.0
2010-08-12 15:40:00,28.46,28.48,28.29,28.47,687900.0,22.2604,22.276,22.1274,22.2682,687900.0
2010-08-12 15:50:00,28.47,28.49,28.38,28.43,686200.0,22.2682,22.2838,22.1978,22.2369,686200.0
2010-08-13 09:30:00,28.52,28.77,28.37,28.61,283900.0,22.3073,22.5028,22.19,22.3777,283900.0
2010-08-13 09:40:00,28.62,28.81,28.49,28.54,228600.0,22.3855,22.5341,22.2838,22.3229,228600.0
2010-08-13 09:50:00,28.54,28.61,28.43,28.53,267600.0,22.3229,22.3777,22.2369,22.3151,267600.0
2010-08-13 10:00:00,28.52,28.67,28.46,28.55,289000.0,22.3073,22.4246,22.2604,22.3307,289000.0
2010-08-13 10:10:00,28.55,28.56,28.43,28.47,244500.0,22.3307,22.3386,22.2369,22.2682,244500.0
2010-08-13 10:20:00,28.46,28.46,28.38,28.39,204100.0,22.2604,22.2604,22.1978,22.2056,204100.0
2010-08-13 10:30:00,28.4,28.44,28.32,28.44,130500.0,22.2134,22.2447,22.1508,22.2447,130500.0
2010-08-13 10:40:00,28.43,28.43,28.34,28.36,156500.0,22.2369,22.2369,22.1665,22.1821,156500.0
2010-08-13 10:50:00,28.35,28.39,28.27,28.31,229100.0,22.1743,22.2056,22.1117,22.143,229100.0
2010-08-13 11:00:00,28.3,28.4,28.27,28.36,201900.0,22.1352,22.2134,22.1117,22.1821,201900.0
2010-08-13 11:10:00,28.36,28.36,28.25,28.27,214000.0,22.1821,22.1821,22.0961,22.1117,214000.0
2010-08-13 11:20:00,28.26,28.31,28.23,28.26,290800.0,22.1039,22.143,22.0805,22.1039,290800.0
2010-08-13 11:30:00,28.26,28.28,28.13,28.16,165300.0,22.1039,22.1196,22.0022,22.0257,165300.0
2010-08-13 11:40:00,28.16,28.26,28.16,28.26,154800.0,22.0257,22.1039,22.0257,22.1039,154800.0
2010-08-13 11:50:00,28.26,28.26,28.18,28.19,173400.0,22.1039,22.1039,22.0413,22.0492,173400.0
2010-08-13 12:00:00,28.19,28.21,28.15,28.19,377300.0,22.0492,22.0648,22.0179,22.0492,377300.0
2010-08-13 12:10:00,28.19,28.22,28.14,28.19,370000.0,22.0492,22.0726,22.0101,22.0492,370000.0
2010-08-13 12:20:00,28.18,28.2,28.14,28.17,342200.0,22.0413,22.057,22.0101,22.0335,342200.0
2010-08-13 12:30:00,28.17,28.18,28.11,28.13,139500.0,22.0335,22.0413,21.9866,22.0022,139500.0
2010-08-13 12:40:00,28.13,28.16,28.07,28.15,298000.0,22.0022,22.0257,21.9553,22.0179,298000.0
2010-08-13 12:50:00,28.14,28.19,28.11,28.19,289600.0,22.0101,22.0492,21.9866,22.0492,289600.0
2010-08-13 13:00:00,28.19,28.22,28.11,28.13,247400.0,22.0492,22.0726,21.9866,22.0022,247400.0
2010-08-13 13:10:00,28.13,28.19,28.11,28.18,145900.0,22.0022,22.0492,21.9866,22.0413,145900.0
2010-08-13 13:20:00,28.18,28.18,28.08,28.12,200400.0,22.0413,22.0413,21.9631,21.9944,200400.0
2010-08-13 13:30:00,28.12,28.16,28.11,28.15,154600.0,21.9944,22.0257,21.9866,22.0179,154600.0
2010-08-13 13:40:00,28.15,28.2,28.14,28.15,414800.0,22.0179,22.057,22.0101,22.0179,414800.0
2010-08-13 13:50:00,28.14,28.2,28.09,28.11,377600.0,22.0101,22.057,21.971,21.9866,377600.0
2010-08-13 14:00:00,28.11,28.16,28.1,28.13,76000.0,21.9866,22.0257,21.9788,22.0022,76000.0
2010-08-13 14:10:00,28.13,28.14,28.09,28.09,128800.0,22.0022,22.0101,21.971,21.971,128800.0
2010-08-13 14:20:00,28.09,28.12,28.04,28.1,182300.0,21.971,21.9944,21.9318,21.9788,182300.0
2010-08-13 14:30:00,28.1,28.1,28.03,28.04,129500.0,21.9788,21.9788,21.924,21.9318,129500.0
2010-08-13 14:40:00,28.05,28.09,28.0,28.01,253300.0,21.9397,21.971,21.9006,21.9084,253300.0
2010-08-13 14:50:00,28.01,28.03,27.98,28.02,342800.0,21.9084,21.924,21.8849,21.9162,342800.0
2010-08-13 15:00:00,28.02,28.12,28.01,28.12,367200.0,21.9162,21.9944,21.9084,21.9944,367200.0
2010-08-13 15:10:00,28.12,28.18,28.1,28.18,169000.0,21.9944,22.0413,21.9788,22.0413,169000.0
2010-08-13 15:20:00,28.18,28.22,28.15,28.21,236300.0,22.0413,22.0726,22.0179,22.0648,236300.0
2010-08-13 15:30:00,28.21,28.27,28.16,28.27,376300.0,22.0648,22.1117,22.0257,22.1117,376300.0
2010-08-13 15:40:00,28.27,28.3,28.09,28.12,668900.0,22.1117,22.1352,21.971,21.9944,668900.0
2010-08-13 15:50:00,28.11,28.19,28.07,28.11,1294100.0,21.9866,22.0492,21.9553,21.9866,1294100.0
2010-08-16 09:30:00,27.92,28.05,27.74,27.87,350200.0,21.838,21.9397,21.6972,21.7989,350200.0
2010-08-16 09:40:00,27.87,28.09,27.79,27.8,345600.0,21.7989,21.971,21.7363,21.7441,345600.0
2010-08-16 09:50:00,27.8,27.85,27.74,27.79,285500.0,21.7441,21.7832,21.6972,21.7363,285500.0
2010-08-16 10:00:00,27.79,27.95,27.69,27.9,318400.0,21.7363,21.8614,21.6581,21.8223,318400.0
2010-08-16 10:10:00,27.9,28.1,27.89,28.1,186800.0,21.8223,21.9788,21.8145,21.9788,186800.0
2010-08-16 10:20:00,28.09,28.2,28.05,28.05,291600.0,21.971,22.057,21.9397,21.9397,291600.0
2010-08-16 10:30:00,28.05,28.15,28.04,28.15,151500.0,21.9397,22.0179,21.9318,22.0179,151500.0
2010-08-16 10:40:00,28.15,28.24,28.15,28.22,274600.0,22.0179,22.0883,22.0179,22.0726,274600.0
2010-08-16 10:50:00,28.23,28.23,28.09,28.12,196600.0,22.0805,22.0805,21.971,21.9944,196600.0
2010-08-16 11:00:00,28.12,28.13,28.0,28.01,182000.0,21.9944,22.0022,21.9006,21.9084,182000.0
2010-08-16 11:10:00,28.01,28.03,27.91,27.92,260700.0,21.9084,21.924,21.8302,21.838,260700.0
2010-08-16 11:20:00,27.91,27.93,27.86,27.88,200200.0,21.8302,21.8458,21.7911,21.8067,200200.0
2010-08-16 11:30:00,27.88,27.98,27.87,27.95,165100.0,21.8067,21.8849,21.7989,21.8614,165100.0
2010-08-16 11:40:00,27.95,27.98,27.92,27.94,165800.0,21.8614,21.8849,21.838,21.8536,165800.0
2010-08-16 11:50:00,27.94,27.95,27.91,27.93,139900.0,21.8536,21.8614,21.8302,21.8458,139900.0
2010-08-16 12:00:00,27.93,27.99,27.91,27.98,182500.0,21.8458,21.8927,21.8302,21.8849,182500.0
2010-08-16 12:10:00,27.97,27.98,27.89,27.95,165600.0,21.8771,21.8849,21.8145,21.8614,165600.0
2010-08-16 12:20:00,27.94,28.0,27.91,28.0,106700.0,21.8536,21.9006,21.8302,21.9006,106700.0
2010-08-16 12:30:00,28.0,28.0,27.94,27.98,189400.0,21.9006,21.9006,21.8536,21.8849,189400.0
2010-08-16 12:40:00,27.98,28.01,27.95,27.95,476100.0,21.8849,21.9084,21.8614,21.8614,476100.0
2010-08-16 12:50:00,27.95,28.05,27.94,28.04,214500.0,21.8614,21.9397,21.8536,21.9318,214500.0
2010-08-16 13:00:00,28.04,28.06,27.97,27.99,144900.0,21.9318,21.9475,21.8771,21.8927,144900.0
2010-08-16 13:10:00,27.99,28.06,27.98,28.05,202800.0,21.8927,21.9475,21.8849,21.9397,202800.0
2010-08-16 13:20:00,28.05,28.06,27.98,28.0,234800.0,21.9397,21.9475,21.8849,21.9006,234800.0
2010-08-16 13:30:00,28.0,28.03,27.97,27.99,210500.0,21.9006,21.924,21.8771,21.8927,210500.0
2010-08-16 13:40:00,27.98,27.99,27.93,27.94,178900.0,21.8849,21.8927,21.8458,21.8536,178900.0
2010-08-16 13:50:00,27.94,27.96,27.84,27.87,345200.0,21.8536,21.8693,21.7754,21.7989,345200.0
2010-08-16 14:00:00,27.87,27.92,27.87,27.89,201600.0,21.7989,21.838,21.7989,21.8145,201600.0
2010-08-16 14:10:00,27.88,27.88,27.83,27.87,216900.0,21.8067,21.8067,21.7676,21.7989,216900.0
2010-08-16 14:20:00,27.87,27.9,27.84,27.86,733200.0,21.7989,21.8223,21.7754,21.7911,733200.0
2010-08-16 14:30:00,27.86,27.9,27.79,27.81,346200.0,21.7911,21.8223,21.7363,21.7519,346200.0
2010-08-16 14:40:00,27.8,27.93,27.78,27.85,233200.0,21.7441,21.8458,21.7285,21.7832,233200.0
2010-08-16 14:50:00,27.85,27.86,27.69,27.7,316700.0,21.7832,21.7911,21.6581,21.6659,316700.0
2010-08-16 15:00:00,27.7,27.74,27.69,27.74,271000.0,21.6659,21.6972,21.6581,21.6972,271000.0
2010-08-16 15:10:00,27.74,27.74,27.67,27.72,288200.0,21.6972,21.6972,21.6424,21.6816,288200.0
2010-08-16 15:20:00,27.72,27.72,27.64,27.7,445400.0,21.6816,21.6816,21.619,21.6659,445400.0
2010-08-16 15:30:00,27.7,27.73,27.68,27.73,384900.0,21.6659,21.6894,21.6503,21.6894,384900.0
2010-08-16 15:40:00,27.73,27.83,27.71,27.79,589400.0,21.6894,21.7676,21.6737,21.7363,589400.0
2010-08-16 15:50:00,27.79,27.83,27.77,27.8,713000.0,21.7363,21.7676,21.7207,21.7441,713000.0
2010-08-17 09:30:00,28.16,28.29,27.99,28.17,297200.0,22.0257,22.1274,21.8927,22.0335,297200.0
2010-08-17 09:40:00,28.17,28.21,27.97,28.01,293600.0,22.0335,22.0648,21.8771,21.9084,293600.0
2010-08-17 09:50:00,28.01,28.19,27.99,28.18,346900.0,21.9084,22.0492,21.8927,22.0413,346900.0
2010-08-17 10:00:00,28.19,28.41,28.14,28.39,597200.0,22.0492,22.2212,22.0101,22.2056,597200.0
2010-08-17 10:10:00,28.4,28.52,28.29,28.4,395800.0,22.2134,22.3073,22.1274,22.2134,395800.0
2010-08-17 10:20:00,28.41,28.56,28.36,28.46,173100.0,22.2212,22.3386,22.1821,22.2604,173100.0
2010-08-17 10:30:00,28.46,28.46,28.38,28.45,189100.0,22.2604,22.2604,22.1978,22.2525,189100.0
2010-08-17 10:40:00,28.45,28.51,28.41,28.49,318200.0,22.2525,22.2995,22.2212,22.2838,318200.0
2010-08-17 10:50:00,28.49,28.54,28.46,28.48,203500.0,22.2838,22.3229,22.2604,22.276,203500.0
2010-08-17 11:00:00,28.48,28.6,28.48,28.56,224000.0,22.276,22.3699,22.276,22.3386,224000.0
2010-08-17 11:10:00,28.56,28.59,28.48,28.49,161400.0,22.3386,22.362,22.276,22.2838,161400.0
2010-08-17 11:20:00,28.49,28.5,28.45,28.45,111700.0,22.2838,22.2916,22.2525,22.2525,111700.0
2010-08-17 11:30:00,28.45,28.48,28.41,28.48,257400.0,22.2525,22.276,22.2212,22.276,257400.0
2010-08-17 11:40:00,28.48,28.54,28.44,28.51,105800.0,22.276,22.3229,22.2447,22.2995,105800.0
2010-08-17 11:50:00,28.52,28.56,28.5,28.54,71500.0,22.3073,22.3386,22.2916,22.3229,71500.0
2010-08-17 12:00:00,28.54,28.73,28.53,28.69,405100.0,22.3229,22.4715,22.3151,22.4402,405100.0
2010-08-17 12:10:00,28.68,28.82,28.67,28.75,441800.0,22.4324,22.5419,22.4246,22.4872,441800.0
2010-08-17 12:20:00,28.76,28.83,28.73,28.79,358000.0,22.495,22.5498,22.4715,22.5185,358000.0
2010-08-17 12:30:00,28.8,28.85,28.76,28.82,394700.0,22.5263,22.5654,22.495,22.5419,394700.0
2010-08-17 12:40:00,28.82,28.86,28.79,28.86,98100.0,22.5419,22.5732,22.5185,22.5732,98100.0
2010-08-17 12:50:00,28.85,28.98,28.85,28.98,268100.0,22.5654,22.6671,22.5654,22.6671,268100.0
2010-08-17 13:00:00,28.97,28.98,28.88,28.95,246300.0,22.6593,22.6671,22.5889,22.6436,246300.0
2010-08-17 13:10:00,28.94,29.04,28.93,28.93,295100.0,22.6358,22.714,22.628,22.628,295100.0
2010-08-17 13:20:00,28.93,28.97,28.91,28.96,242100.0,22.628,22.6593,22.6123,22.6514,242100.0
2010-08-17 13:30:00,28.96,29.0,28.93,28.98,96300.0,22.6514,22.6827,22.628,22.6671,96300.0
2010-08-17 13:40:00,28.98,28.99,28.92,28.98,135000.0,22.6671,22.6749,22.6201,22.6671,135000.0
2010-08-17 13:50:00,28.97,29.0,28.9,28.99,120900.0,22.6593,22.6827,22.6045,22.6749,120900.0
2010-08-17 14:00:00,28.99,29.05,28.98,29.04,177000.0,22.6749,22.7218,22.6671,22.714,177000.0
2010-08-17 14:10:00,29.04,29.09,28.97,28.97,199600.0,22.714,22.7531,22.6593,22.6593,199600.0
2010-08-17 14:20:00,28.97,29.01,28.96,29.0,193900.0,22.6593,22.6905,22.6514,22.6827,193900.0
2010-08-17 14:30:00,28.99,29.01,28.97,28.97,92500.0,22.6749,22.6905,22.6593,22.6593,92500.0
2010-08-17 14:40:00,28.96,28.97,28.91,28.92,148000.0,22.6514,22.6593,22.6123,22.6201,148000.0
2010-08-17 14:50:00,28.91,28.98,28.88,28.92,106800.0,22.6123,22.6671,22.5889,22.6201,106800.0
2010-08-17 15:00:00,28.92,28.93,28.81,28.85,138100.0,22.6201,22.628,22.5341,22.5654,138100.0
2010-08-17 15:10:00,28.86,28.89,28.82,28.84,170600.0,22.5732,22.5967,22.5419,22.5576,170600.0
2010-08-17 15:20:00,28.84,28.89,28.84,28.87,186000.0,22.5576,22.5967,22.5576,22.581,186000.0
2010-08-17 15:30:00,28.88,28.89,28.79,28.82,257500.0,22.5889,22.5967,22.5185,22.5419,257500.0
2010-08-17 15:40:00,28.82,28.83,28.75,28.77,398000.0,22.5419,22.5498,22.4872,22.5028,398000.0
2010-08-17 15:50:00,28.78,28.8,28.68,28.71,780500.0,22.5106,22.5263,22.4324,22.4559,780500.0
2010-08-18 09:30:00,28.59,28.59,28.27,28.33,286000.0,22.362,22.362,22.1117,22.1587,286000.0
2010-08-18 09:40:00,28.34,28.38,28.2,28.21,213200.0,22.1665,22.1978,22.057,22.0648,213200.0
2010-08-18 09:50:00,28.21,28.41,28.14,28.35,237600.0,22.0648,22.2212,22.0101,22.1743,237600.0
2010-08-18 10:00:00,28.34,28.53,28.31,28.44,170800.0,22.1665,22.3151,22.143,22.2447,170800.0
2010-08-18 10:10:00,28.44,28.48,28.38,28.38,101900.0,22.2447,22.276,22.1978,22.1978,101900.0
2010-08-18 10:20:00,28.39,28.41,28.24,28.26,123200.0,22.2056,22.2212,22.0883,22.1039,123200.0
2010-08-18 10:30:00,28.27,28.46,28.22,28.44,282100.0,22.1117,22.2604,22.0726,22.2447,282100.0
2010-08-18 10:40:00,28.44,28.44,28.36,28.38,202700.0,22.2447,22.2447,22.1821,22.1978,202700.0
2010-08-18 10:50:00,28.37,28.42,28.34,28.42,261200.0,22.19,22.2291,22.1665,22.2291,261200.0
2010-08-18 11:00:00,28.42,28.48,28.36,28.45,264900.0,22.2291,22.276,22.1821,22.2525,264900.0
2010-08-18 11:10:00,28.46,28.58,28.45,28.49,201700.0,22.2604,22.3542,22.2525,22.2838,201700.0
2010-08-18 11:20:00,28.5,28.59,28.49,28.52,135200.0,22.2916,22.362,22.2838,22.3073,135200.0
2010-08-18 11:30:00,28.52,28.58,28.5,28.57,64200.0,22.3073,22.3542,22.2916,22.3464,64200.0
2010-08-18 11:40:00,28.57,28.69,28.57,28.66,163500.0,22.3464,22.4402,22.3464,22.4168,163500.0
2010-08-18 11:50:00,28.66,28.8,28.66,28.75,283900.0,22.4168,22.5263,22.4168,22.4872,283900.0
2010-08-18 12:00:00,28.75,28.77,28.69,28.7,269000.0,22.4872,22.5028,22.4402,22.4481,269000.0
2010-08-18 12:10:00,28.7,28.79,28.7,28.78,154700.0,22.4481,22.5185,22.4481,22.5106,154700.0
2010-08-18 12:20:00,28.78,28.79,28.75,28.78,101000.0,22.5106,22.5185,22.4872,22.5106,101000.0
2010-08-18 12:30:00,28.77,28.79,28.73,28.76,71900.0,22.5028,22.5185,22.4715,22.495,71900.0
2010-08-18 12:40:00,28.76,28.79,28.74,28.77,97900.0,22.495,22.5185,22.4794,22.5028,97900.0
2010-08-18 12:50:00,28.78,28.82,28.76,28.8,139100.0,22.5106,22.5419,22.495,22.5263,139100.0
2010-08-18 13:00:00,28.8,28.88,28.79,28.85,153300.0,22.5263,22.5889,22.5185,22.5654,153300.0
2010-08-18 13:10:00,28.86,28.89,28.85,28.87,101000.0,22.5732,22.5967,22.5654,22.581,101000.0
2010-08-18 13:20:00,28.87,28.89,28.84,28.87,102400.0,22.581,22.5967,22.5576,22.581,102400.0
2010-08-18 13:30:00,28.88,28.94,28.88,28.88,74100.0,22.5889,22.6358,22.5889,22.5889,74100.0
2010-08-18 13:40:00,28.87,28.91,28.85,28.9,57700.0,22.581,22.6123,22.5654,22.6045,57700.0
2010-08-18 13:50:00,28.9,28.94,28.88,28.94,54700.0,22.6045,22.6358,22.5889,22.6358,54700.0
2010-08-18 14:00:00,28.94,28.98,28.77,28.8,154900.0,22.6358,22.6671,22.5028,22.5263,154900.0
2010-08-18 14:10:00,28.8,28.84,28.74,28.74,161400.0,22.5263,22.5576,22.4794,22.4794,161400.0
2010-08-18 14:20:00,28.75,28.81,28.74,28.75,115900.0,22.4872,22.5341,22.4794,22.4872,115900.0
2010-08-18 14:30:00,28.76,28.77,28.69,28.72,130000.0,22.495,22.5028,22.4402,22.4637,130000.0
2010-08-18 14:40:00,28.72,28.78,28.71,28.76,105600.0,22.4637,22.5106,22.4559,22.495,105600.0
2010-08-18 14:50:00,28.76,28.81,28.74,28.75,87200.0,22.495,22.5341,22.4794,22.4872,87200.0
2010-08-18 15:00:00,28.75,28.78,28.67,28.68,94800.0,22.4872,22.5106,22.4246,22.4324,94800.0
2010-08-18 15:10:00,28.69,28.73,28.62,28.67,214000.0,22.4402,22.4715,22.3855,22.4246,214000.0
2010-08-18 15:20:00,28.66,28.68,28.63,28.65,107400.0,22.4168,22.4324,22.3933,22.409,107400.0
2010-08-18 15:30:00,28.65,28.78,28.62,28.72,379200.0,22.409,22.5106,22.3855,22.4637,379200.0
2010-08-18 15:40:00,28.73,28.81,28.71,28.78,476300.0,22.4715,22.5341,22.4559,22.5106,476300.0
2010-08-18 15:50:00,28.79,28.81,28.76,28.78,661900.0,22.5185,22.5341,22.495,22.5106,661900.0
2010-08-19 09:30:00,28.61,28.7,28.5,28.5,184500.0,22.3777,22.4481,22.2916,22.2916,184500.0
2010-08-19 09:40:00,28.5,28.69,28.41,28.46,144200.0,22.2916,22.4402,22.2212,22.2604,144200.0
2010-08-19 09:50:00,28.46,28.5,28.32,28.45,223800.0,22.2604,22.2916,22.1508,22.2525,223800.0
2010-08-19 10:00:00,28.45,28.45,28.16,28.33,427100.0,22.2525,22.2525,22.0257,22.1587,427100.0
2010-08-19 10:10:00,28.34,28.4,28.27,28.4,143300.0,22.1665,22.2134,22.1117,22.2134,143300.0
2010-08-19 10:20:00,28.39,28.4,28.29,28.33,198200.0,22.2056,22.2134,22.1274,22.1587,198200.0
2010-08-19 10:30:00,28.33,28.47,28.28,28.32,224600.0,22.1587,22.2682,22.1196,22.1508,224600.0
2010-08-19 10:40:00,28.33,28.5,28.25,28.49,252300.0,22.1587,22.2916,22.0961,22.2838,252300.0
2010-08-19 10:50:00,28.49,28.52,28.34,28.34,289400.0,22.2838,22.3073,22.1665,22.1665,289400.0
2010-08-19 11:00:00,28.33,28.35,28.16,28.19,267700.0,22.1587,22.1743,22.0257,22.0492,267700.0
2010-08-19 11:10:00,28.19,28.24,28.15,28.22,111400.0,22.0492,22.0883,22.0179,22.0726,111400.0
2010-08-19 11:20:00,28.21,28.33,28.18,28.29,208200.0,22.0648,22.1587,22.0413,22.1274,208200.0
2010-08-19 11:30:00,28.29,28.34,28.19,28.24,215600.0,22.1274,22.1665,22.0492,22.0883,215600.0
2010-08-19 11:40:00,28.25,28.27,28.21,28.25,438400.0,22.0961,22.1117,22.0648,22.0961,438400.0
2010-08-19 11:50:00,28.25,28.31,28.16,28.27,471000.0,22.0961,22.143,22.0257,22.1117,471000.0
2010-08-19 12:00:00,28.27,28.32,28.24,28.29,194900.0,22.1117,22.1508,22.0883,22.1274,194900.0
2010-08-19 12:10:00,28.29,28.31,28.2,28.3,135700.0,22.1274,22.143,22.057,22.1352,135700.0
2010-08-19 12:20:00,28.3,28.4,28.24,28.25,167800.0,22.1352,22.2134,22.0883,22.0961,167800.0
2010-08-19 12:30:00,28.23,28.3,28.23,28.3,232500.0,22.0805,22.1352,22.0805,22.1352,232500.0
2010-08-19 12:40:00,28.3,28.33,28.27,28.31,150600.0,22.1352,22.1587,22.1117,22.143,150600.0
2010-08-19 12:50:00,28.3,28.33,28.25,28.32,146200.0,22.1352,22.1587,22.0961,22.1508,146200.0
2010-08-19 13:00:00,28.32,28.37,28.25,28.26,94800.0,22.1508,22.19,22.0961,22.1039,94800.0
2010-08-19 13:10:00,28.26,28.3,28.23,28.3,120800.0,22.1039,22.1352,22.0805,22.1352,120800.0
2010-08-19 13:20:00,28.3,28.37,28.3,28.34,152500.0,22.1352,22.19,22.1352,22.1665,152500.0
2010-08-19 13:30:00,28.34,28.39,28.32,28.37,152600.0,22.1665,22.2056,22.1508,22.19,152600.0
2010-08-19 13:40:00,28.37,28.38,28.28,28.31,127700.0,22.19,22.1978,22.1196,22.143,127700.0
2010-08-19 13:50:00,28.3,28.33,28.26,28.29,201500.0,22.1352,22.1587,22.1039,22.1274,201500.0
2010-08-19 14:00:00,28.29,28.34,28.25,28.31,194800.0,22.1274,22.1665,22.0961,22.143,194800.0
2010-08-19 14:10:00,28.31,28.4,28.31,28.34,214600.0,22.143,22.2134,22.143,22.1665,214600.0
2010-08-19 14:20:00,28.35,28.45,28.34,28.44,230200.0,22.1743,22.2525,22.1665,22.2447,230200.0
2010-08-19 14:30:00,28.44,28.57,28.44,28.49,391600.0,22.2447,22.3464,22.2447,22.2838,391600.0
2010-08-19 14:40:00,28.49,28.54,28.45,28.54,269100.0,22.2838,22.3229,22.2525,22.3229,269100.0
2010-08-19 14:50:00,28.54,28.57,28.52,28.52,240300.0,22.3229,22.3464,22.3073,22.3073,240300.0
2010-08-19 15:00:00,28.51,28.55,28.47,28.52,328700.0,22.2995,22.3307,22.2682,22.3073,328700.0
2010-08-19 15:10:00,28.51,28.66,28.51,28.6,351400.0,22.2995,22.4168,22.2995,22.3699,351400.0
2010-08-19 15:20:00,28.6,28.63,28.55,28.55,303800.0,22.3699,22.3933,22.3307,22.3307,303800.0
2010-08-19 15:30:00,28.54,28.61,28.48,28.5,377200.0,22.3229,22.3777,22.276,22.2916,377200.0
2010-08-19 15:40:00,28.5,28.55,28.42,28.52,468300.0,22.2916,22.3307,22.2291,22.3073,468300.0
2010-08-19 15:50:00,28.52,28.6,28.48,28.57,914700.0,22.3073,22.3699,22.276,22.3464,914700.0
2010-08-20 09:30:00,28.25,28.34,28.07,28.1,1057100.0,22.0961,22.1665,21.9553,21.9788,1057100.0
2010-08-20 09:40:00,28.09,28.1,27.75,27.77,370600.0,21.971,21.9788,21.705,21.7207,370600.0
2010-08-20 09:50:00,27.78,27.85,27.68,27.75,240500.0,21.7285,21.7832,21.6503,21.705,240500.0
2010-08-20 10:00:00,27.75,27.88,27.65,27.69,385100.0,21.705,21.8067,21.6268,21.6581,385100.0
2010-08-20 10:10:00,27.7,27.81,27.64,27.71,279300.0,21.6659,21.7519,21.619,21.6737,279300.0
2010-08-20 10:20:00,27.7,27.76,27.65,27.68,216100.0,21.6659,21.7128,21.6268,21.6503,216100.0
2010-08-20 10:30:00,27.69,27.86,27.68,27.82,226000.0,21.6581,21.7911,21.6503,21.7598,226000.0
2010-08-20 10:40:00,27.82,28.03,27.81,27.9,393000.0,21.7598,21.924,21.7519,21.8223,393000.0
2010-08-20 10:50:00,27.9,27.92,27.8,27.89,458200.0,21.8223,21.838,21.7441,21.8145,458200.0
2010-08-20 11:00:00,27.89,27.94,27.81,27.86,317200.0,21.8145,21.8536,21.7519,21.7911,317200.0
2010-08-20 11:10:00,27.86,27.86,27.7,27.7,170500.0,21.7911,21.7911,21.6659,21.6659,170500.0
2010-08-20 11:20:00,27.71,27.71,27.64,27.68,217100.0,21.6737,21.6737,21.619,21.6503,217100.0
2010-08-20 11:30:00,27.69,27.69,27.5,27.5,252600.0,21.6581,21.6581,21.5095,21.5095,252600.0
2010-08-20 11:40:00,27.51,27.6,27.48,27.51,234200.0,21.5173,21.5877,21.4938,21.5173,234200.0
2010-08-20 11:50:00,27.51,27.57,27.47,27.52,272400.0,21.5173,21.5642,21.486,21.5251,272400.0
2010-08-20 12:00:00,27.52,27.53,27.44,27.5,284700.0,21.5251,21.5329,21.4625,21.5095,284700.0
2010-08-20 12:10:00,27.5,27.51,27.44,27.46,154100.0,21.5095,21.5173,21.4625,21.4782,154100.0
2010-08-20 12:20:00,27.45,27.5,27.42,27.5,298500.0,21.4704,21.5095,21.4469,21.5095,298500.0
2010-08-20 12:30:00,27.5,27.53,27.37,27.45,187700.0,21.5095,21.5329,21.4078,21.4704,187700.0
2010-08-20 12:40:00,27.44,27.45,27.36,27.42,121200.0,21.4625,21.4704,21.4,21.4469,121200.0
2010-08-20 12:50:00,27.42,27.48,27.4,27.47,108400.0,21.4469,21.4938,21.4313,21.486,108400.0
2010-08-20 13:00:00,27.47,27.6,27.47,27.58,342900.0,21.486,21.5877,21.486,21.572,342900.0
2010-08-20 13:10:00,27.58,27.59,27.52,27.54,159300.0,21.572,21.5799,21.5251,21.5408,159300.0
2010-08-20 13:20:00,27.54,27.65,27.53,27.61,171000.0,21.5408,21.6268,21.5329,21.5955,171000.0
2010-08-20 13:30:00,27.61,27.61,27.48,27.49,101400.0,21.5955,21.5955,21.4938,21.5017,101400.0
2010-08-20 13:40:00,27.49,27.59,27.47,27.55,112200.0,21.5017,21.5799,21.486,21.5486,112200.0
2010-08-20 13:50:00,27.56,27.6,27.55,27.59,190600.0,21.5564,21.5877,21.5486,21.5799,190600.0
2010-08-20 14:00:00,27.59,27.69,27.58,27.69,213600.0,21.5799,21.6581,21.572,21.6581,213600.0
2010-08-20 14:10:00,27.69,27.84,27.68,27.8,317600.0,21.6581,21.7754,21.6503,21.7441,317600.0
2010-08-20 14:20:00,27.81,27.82,27.71,27.72,152800.0,21.7519,21.7598,21.6737,21.6816,152800.0
2010-08-20 14:30:00,27.72,27.84,27.71,27.82,170700.0,21.6816,21.7754,21.6737,21.7598,170700.0
2010-08-20 14:40:00,27.81,27.9,27.79,27.88,238100.0,21.7519,21.8223,21.7363,21.8067,238100.0
2010-08-20 14:50:00,27.88,27.95,27.87,27.9,242500.0,21.8067,21.8614,21.7989,21.8223,242500.0
2010-08-20 15:00:00,27.9,27.9,27.81,27.82,215700.0,21.8223,21.8223,21.7519,21.7598,215700.0
2010-08-20 15:10:00,27.81,27.85,27.76,27.76,228100.0,21.7519,21.7832,21.7128,21.7128,228100.0
2010-08-20 15:20:00,27.76,27.76,27.65,27.67,492100.0,21.7128,21.7128,21.6268,21.6424,492100.0
2010-08-20 15:30:00,27.66,27.79,27.66,27.75,425000.0,21.6346,21.7363,21.6346,21.705,425000.0
2010-08-20 15:40:00,27.74,27.83,27.74,27.79,409000.0,21.6972,21.7676,21.6972,21.7363,409000.0
2010-08-20 15:50:00,27.8,27.91,27.79,27.82,926600.0,21.7441,21.8302,21.7363,21.7598,926600.0
2010-08-23 09:30:00,27.5,27.87,27.36,27.87,390000.0,21.5095,21.7989,21.4,21.7989,390000.0
2010-08-23 09:40:00,27.86,28.0,27.81,27.99,395500.0,21.7911,21.9006,21.7519,21.8927,395500.0
2010-08-23 09:50:00,27.99,28.09,27.91,28.02,379000.0,21.8927,21.971,21.8302,21.9162,379000.0
2010-08-23 10:00:00,28.03,28.08,27.89,28.01,197100.0,21.924,21.9631,21.8145,21.9084,197100.0
2010-08-23 10:10:00,28.02,28.13,27.94,28.13,281800.0,21.9162,22.0022,21.8536,22.0022,281800.0
2010-08-23 10:20:00,28.12,28.13,28.05,28.07,284100.0,21.9944,22.0022,21.9397,21.9553,284100.0
2010-08-23 10:30:00,28.08,28.18,28.05,28.18,333700.0,21.9631,22.0413,21.9397,22.0413,333700.0
2010-08-23 10:40:00,28.17,28.21,28.0,28.0,339300.0,22.0335,22.0648,21.9006,21.9006,339300.0
2010-08-23 10:50:00,28.0,28.19,28.0,28.17,311100.0,21.9006,22.0492,21.9006,22.0335,311100.0
2010-08-23 11:00:00,28.17,28.18,27.89,28.07,426900.0,22.0335,22.0413,21.8145,21.9553,426900.0
2010-08-23 11:10:00,28.07,28.1,27.99,28.07,265100.0,21.9553,21.9788,21.8927,21.9553,265100.0
2010-08-23 11:20:00,28.07,28.13,27.99,28.11,267500.0,21.9553,22.0022,21.8927,21.9866,267500.0
2010-08-23 11:30:00,28.11,28.22,28.09,28.15,206000.0,21.9866,22.0726,21.971,22.0179,206000.0
2010-08-23 11:40:00,28.16,28.34,28.12,28.33,298200.0,22.0257,22.1665,21.9944,22.1587,298200.0
2010-08-23 11:50:00,28.33,28.4,28.32,28.38,329500.0,22.1587,22.2134,22.1508,22.1978,329500.0
2010-08-23 12:00:00,28.38,28.46,28.31,28.35,329200.0,22.1978,22.2604,22.143,22.1743,329200.0
2010-08-23 12:10:00,28.36,28.42,28.32,28.34,178800.0,22.1821,22.2291,22.1508,22.1665,178800.0
2010-08-23 12:20:00,28.34,28.38,28.25,28.27,274900.0,22.1665,22.1978,22.0961,22.1117,274900.0
2010-08-23 12:30:00,28.27,28.33,28.18,28.25,153300.0,22.1117,22.1587,22.0413,22.0961,153300.0
2010-08-23 12:40:00,28.24,28.26,28.16,28.25,119700.0,22.0883,22.1039,22.0257,22.0961,119700.0
2010-08-23 12:50:00,28.24,28.27,28.19,28.2,158800.0,22.0883,22.1117,22.0492,22.057,158800.0
2010-08-23 13:00:00,28.19,28.27,28.13,28.21,147300.0,22.0492,22.1117,22.0022,22.0648,147300.0
2010-08-23 13:10:00,28.22,28.3,28.18,28.3,130200.0,22.0726,22.1352,22.0413,22.1352,130200.0
2010-08-23 13:20:00,28.3,28.33,28.27,28.33,83500.0,22.1352,22.1587,22.1117,22.1587,83500.0
2010-08-23 13:30:00,28.33,28.33,28.22,28.24,119100.0,22.1587,22.1587,22.0726,22.0883,119100.0
2010-08-23 13:40:00,28.23,28.32,28.2,28.29,93800.0,22.0805,22.1508,22.057,22.1274,93800.0
2010-08-23 13:50:00,28.29,28.39,28.29,28.36,196900.0,22.1274,22.2056,22.1274,22.1821,196900.0
2010-08-23 14:00:00,28.35,28.45,28.34,28.43,144000.0,22.1743,22.2525,22.1665,22.2369,144000.0
2010-08-23 14:10:00,28.42,28.49,28.38,28.42,224800.0,22.2291,22.2838,22.1978,22.2291,224800.0
2010-08-23 14:20:00,28.42,28.46,28.39,28.4,119100.0,22.2291,22.2604,22.2056,22.2134,119100.0
2010-08-23 14:30:00,28.4,28.5,28.38,28.46,158200.0,22.2134,22.2916,22.1978,22.2604,158200.0
2010-08-23 14:40:00,28.45,28.48,28.41,28.42,141400.0,22.2525,22.276,22.2212,22.2291,141400.0
2010-08-23 14:50:00,28.43,28.46,28.39,28.41,219800.0,22.2369,22.2604,22.2056,22.2212,219800.0
2010-08-23 15:00:00,28.4,28.45,28.38,28.41,277500.0,22.2134,22.2525,22.1978,22.2212,277500.0
2010-08-23 15:10:00,28.41,28.44,28.36,28.39,266500.0,22.2212,22.2447,22.1821,22.2056,266500.0
2010-08-23 15:20:00,28.39,28.42,28.25,28.26,331100.0,22.2056,22.2291,22.0961,22.1039,331100.0
2010-08-23 15:30:00,28.26,28.28,28.13,28.15,321400.0,22.1039,22.1196,22.0022,22.0179,321400.0
2010-08-23 15:40:00,28.15,28.19,28.07,28.16,345100.0,22.0179,22.0492,21.9553,22.0257,345100.0
2010-08-23 15:50:00,28.16,28.21,28.1,28.13,677900.0,22.0257,22.0648,21.9788,22.0022,677900.0
2010-08-24 09:30:00,27.91,27.92,27.63,27.87,295400.0,21.8302,21.838,21.6112,21.7989,295400.0
2010-08-24 09:40:00,27.87,28.1,27.85,28.01,547500.0,21.7989,21.9788,21.7832,21.9084,547500.0
2010-08-24 09:50:00,28.01,28.1,27.98,28.05,431400.0,21.9084,21.9788,21.8849,21.9397,431400.0
2010-08-24 10:00:00,28.04,28.06,27.82,28.0,684900.0,21.9318,21.9475,21.7598,21.9006,684900.0
2010-08-24 10:10:00,27.99,28.38,27.96,28.31,925800.0,21.8927,22.1978,21.8693,22.143,925800.0
2010-08-24 10:20:00,28.31,28.43,28.25,28.26,464800.0,22.143,22.2369,22.0961,22.1039,464800.0
2010-08-24 10:30:00,28.26,28.3,28.1,28.23,603700.0,22.1039,22.1352,21.9788,22.0805,603700.0
2010-08-24 10:40:00,28.23,28.52,28.22,28.51,418700.0,22.0805,22.3073,22.0726,22.2995,418700.0
2010-08-24 10:50:00,28.51,28.68,28.48,28.63,735100.0,22.2995,22.4324,22.276,22.3933,735100.0
2010-08-24 11:00:00,28.62,28.76,28.57,28.57,584600.0,22.3855,22.495,22.3464,22.3464,584600.0
2010-08-24 11:10:00,28.57,28.7,28.53,28.7,268500.0,22.3464,22.4481,22.3151,22.4481,268500.0
2010-08-24 11:20:00,28.7,28.71,28.62,28.66,218800.0,22.4481,22.4559,22.3855,22.4168,218800.0
2010-08-24 11:30:00,28.66,28.9,28.64,28.9,664700.0,22.4168,22.6045,22.4011,22.6045,664700.0
2010-08-24 11:40:00,28.9,29.04,28.89,28.93,357600.0,22.6045,22.714,22.5967,22.628,357600.0
2010-08-24 11:50:00,28.94,29.07,28.87,29.05,408200.0,22.6358,22.7375,22.581,22.7218,408200.0
2010-08-24 12:00:00,29.05,29.14,28.98,29.05,308100.0,22.7218,22.7922,22.6671,22.7218,308100.0
2010-08-24 12:10:00,29.05,29.06,28.83,28.93,465400.0,22.7218,22.7296,22.5498,22.628,465400.0
2010-08-24 12:20:00,28.93,28.96,28.83,28.83,231200.0,22.628,22.6514,22.5498,22.5498,231200.0
2010-08-24 12:30:00,28.83,28.88,28.77,28.8,434900.0,22.5498,22.5889,22.5028,22.5263,434900.0
2010-08-24 12:40:00,28.8,28.9,28.78,28.81,121600.0,22.5263,22.6045,22.5106,22.5341,121600.0
2010-08-24 12:50:00,28.81,28.9,28.79,28.86,134000.0,22.5341,22.6045,22.5185,22.5732,134000.0
2010-08-24 13:00:00,28.86,28.87,28.68,28.75,300500.0,22.5732,22.581,22.4324,22.4872,300500.0
2010-08-24 13:10:00,28.75,28.84,28.75,28.83,117400.0,22.4872,22.5576,22.4872,22.5498,117400.0
2010-08-24 13:20:00,28.83,29.03,28.81,29.03,256600.0,22.5498,22.7062,22.5341,22.7062,256600.0
2010-08-24 13:30:00,29.03,29.05,28.88,28.96,354400.0,22.7062,22.7218,22.5889,22.6514,354400.0
2010-08-24 13:40:00,28.97,28.99,28.49,28.77,461300.0,22.6593,22.6749,22.2838,22.5028,461300.0
2010-08-24 13:50:00,28.77,28.79,28.65,28.65,201400.0,22.5028,22.5185,22.409,22.409,201400.0
2010-08-24 14:00:00,28.65,28.69,28.59,28.6,398900.0,22.409,22.4402,22.362,22.3699,398900.0
2010-08-24 14:10:00,28.61,28.68,28.54,28.62,444100.0,22.3777,22.4324,22.3229,22.3855,444100.0
2010-08-24 14:20:00,28.61,28.62,28.37,28.38,677000.0,22.3777,22.3855,22.19,22.1978,677000.0
2010-08-24 14:30:00,28.39,28.41,28.32,28.4,634400.0,22.2056,22.2212,22.1508,22.2134,634400.0
2010-08-24 14:40:00,28.4,28.4,28.31,28.32,430800.0,22.2134,22.2134,22.143,22.1508,430800.0
2010-08-24 14:50:00,28.31,28.35,28.24,28.32,477800.0,22.143,22.1743,22.0883,22.1508,477800.0
2010-08-24 15:00:00,28.32,28.37,28.27,28.35,266700.0,22.1508,22.19,22.1117,22.1743,266700.0
2010-08-24 15:10:00,28.35,28.35,28.26,28.28,416100.0,22.1743,22.1743,22.1039,22.1196,416100.0
2010-08-24 15:20:00,28.28,28.32,28.14,28.23,709100.0,22.1196,22.1508,22.0101,22.0805,709100.0
2010-08-24 15:30:00,28.23,28.26,28.07,28.12,461500.0,22.0805,22.1039,21.9553,21.9944,461500.0
2010-08-24 15:40:00,28.13,28.15,28.07,28.13,525000.0,22.0022,22.0179,21.9553,22.0022,525000.0
2010-08-24 15:50:00,28.12,28.14,28.0,28.06,839800.0,21.9944,22.0101,21.9006,21.9475,839800.0
2010-08-25 09:30:00,27.82,28.12,27.74,27.93,582300.0,21.7598,21.9944,21.6972,21.8458,582300.0
2010-08-25 09:40:00,27.93,27.97,27.7,27.72,286200.0,21.8458,21.8771,21.6659,21.6816,286200.0
2010-08-25 09:50:00,27.74,27.82,27.66,27.8,342200.0,21.6972,21.7598,21.6346,21.7441,342200.0
2010-08-25 10:00:00,27.81,27.97,27.66,27.89,458900.0,21.7519,21.8771,21.6346,21.8145,458900.0
2010-08-25 10:10:00,27.9,27.93,27.82,27.82,257600.0,21.8223,21.8458,21.7598,21.7598,257600.0
2010-08-25 10:20:00,27.83,27.91,27.8,27.86,142000.0,21.7676,21.8302,21.7441,21.7911,142000.0
2010-08-25 10:30:00,27.87,27.93,27.5,27.55,553900.0,21.7989,21.8458,21.5095,21.5486,553900.0
2010-08-25 10:40:00,27.55,27.59,27.5,27.58,368000.0,21.5486,21.5799,21.5095,21.572,368000.0
2010-08-25 10:50:00,27.58,27.65,27.5,27.58,299200.0,21.572,21.6268,21.5095,21.572,299200.0
2010-08-25 11:00:00,27.58,27.74,27.57,27.71,210900.0,21.572,21.6972,21.5642,21.6737,210900.0
2010-08-25 11:10:00,27.71,27.78,27.61,27.77,297600.0,21.6737,21.7285,21.5955,21.7207,297600.0
2010-08-25 11:20:00,27.77,27.92,27.75,27.84,223900.0,21.7207,21.838,21.705,21.7754,223900.0
2010-08-25 11:30:00,27.84,27.85,27.74,27.8,114200.0,21.7754,21.7832,21.6972,21.7441,114200.0
2010-08-25 11:40:00,27.79,27.84,27.76,27.77,100800.0,21.7363,21.7754,21.7128,21.7207,100800.0
2010-08-25 11:50:00,27.78,27.87,27.77,27.83,98500.0,21.7285,21.7989,21.7207,21.7676,98500.0
2010-08-25 12:00:00,27.83,27.89,27.77,27.78,120100.0,21.7676,21.8145,21.7207,21.7285,120100.0
2010-08-25 12:10:00,27.77,27.83,27.72,27.77,119500.0,21.7207,21.7676,21.6816,21.7207,119500.0
2010-08-25 12:20:00,27.77,27.82,27.71,27.75,84100.0,21.7207,21.7598,21.6737,21.705,84100.0
2010-08-25 12:30:00,27.75,27.82,27.66,27.66,123100.0,21.705,21.7598,21.6346,21.6346,123100.0
2010-08-25 12:40:00,27.66,27.7,27.63,27.67,93000.0,21.6346,21.6659,21.6112,21.6424,93000.0
2010-08-25 12:50:00,27.67,27.7,27.63,27.67,82300.0,21.6424,21.6659,21.6112,21.6424,82300.0
2010-08-25 13:00:00,27.66,27.74,27.64,27.73,81500.0,21.6346,21.6972,21.619,21.6894,81500.0
2010-08-25 13:10:00,27.73,27.83,27.72,27.83,90100.0,21.6894,21.7676,21.6816,21.7676,90100.0
2010-08-25 13:20:00,27.83,27.84,27.7,27.71,87100.0,21.7676,21.7754,21.6659,21.6737,87100.0
2010-08-25 13:30:00,27.71,27.83,27.7,27.81,89700.0,21.6737,21.7676,21.6659,21.7519,89700.0
2010-08-25 13:40:00,27.8,27.93,27.75,27.91,224100.0,21.7441,21.8458,21.705,21.8302,224100.0
2010-08-25 13:50:00,27.91,27.91,27.78,27.78,152700.0,21.8302,21.8302,21.7285,21.7285,152700.0
2010-08-25 14:00:00,27.78,27.89,27.78,27.86,125700.0,21.7285,21.8145,21.7285,21.7911,125700.0
2010-08-25 14:10:00,27.86,27.97,27.84,27.86,194700.0,21.7911,21.8771,21.7754,21.7911,194700.0
2010-08-25 14:20:00,27.87,27.87,27.77,27.78,123500.0,21.7989,21.7989,21.7207,21.7285,123500.0
2010-08-25 14:30:00,27.78,28.0,27.77,27.95,254900.0,21.7285,21.9006,21.7207,21.8614,254900.0
2010-08-25 14:40:00,27.95,28.04,27.92,28.0,276000.0,21.8614,21.9318,21.838,21.9006,276000.0
2010-08-25 14:50:00,28.0,28.01,27.94,28.0,168800.0,21.9006,21.9084,21.8536,21.9006,168800.0
2010-08-25 15:00:00,27.99,28.01,27.92,27.92,159300.0,21.8927,21.9084,21.838,21.838,159300.0
2010-08-25 15:10:00,27.93,27.99,27.86,27.87,136700.0,21.8458,21.8927,21.7911,21.7989,136700.0
2010-08-25 15:20:00,27.87,27.9,27.78,27.9,309100.0,21.7989,21.8223,21.7285,21.8223,309100.0
2010-08-25 15:30:00,27.9,28.06,27.89,28.02,439400.0,21.8223,21.9475,21.8145,21.9162,439400.0
2010-08-25 15:40:00,28.02,28.11,28.01,28.09,617900.0,21.9162,21.9866,21.9084,21.971,617900.0
2010-08-25 15:50:00,28.08,28.11,27.98,27.99,661900.0,21.9631,21.9866,21.8849,21.8927,661900.0
2010-08-26 09:30:00,28.15,28.36,28.15,28.29,276700.0,22.0179,22.1821,22.0179,22.1274,276700.0
2010-08-26 09:40:00,28.29,28.37,28.14,28.16,265700.0,22.1274,22.19,22.0101,22.0257,265700.0
2010-08-26 09:50:00,28.16,28.21,28.01,28.21,252000.0,22.0257,22.0648,21.9084,22.0648,252000.0
2010-08-26 10:00:00,28.2,28.39,28.15,28.39,331000.0,22.057,22.2056,22.0179,22.2056,331000.0
2010-08-26 10:10:00,28.38,28.4,28.3,28.39,202500.0,22.1978,22.2134,22.1352,22.2056,202500.0
2010-08-26 10:20:00,28.39,28.4,28.21,28.29,227100.0,22.2056,22.2134,22.0648,22.1274,227100.0
2010-08-26 10:30:00,28.28,28.44,28.19,28.36,320900.0,22.1196,22.2447,22.0492,22.1821,320900.0
2010-08-26 10:40:00,28.36,28.46,28.31,28.41,368300.0,22.1821,22.2604,22.143,22.2212,368300.0
2010-08-26 10:50:00,28.42,28.54,28.41,28.5,373700.0,22.2291,22.3229,22.2212,22.2916,373700.0
2010-08-26 11:00:00,28.5,28.54,28.28,28.32,409100.0,22.2916,22.3229,22.1196,22.1508,409100.0
2010-08-26 11:10:00,28.31,28.46,28.29,28.43,235600.0,22.143,22.2604,22.1274,22.2369,235600.0
2010-08-26 11:20:00,28.44,28.47,28.38,28.43,198300.0,22.2447,22.2682,22.1978,22.2369,198300.0
2010-08-26 11:30:00,28.42,28.56,28.42,28.51,214600.0,22.2291,22.3386,22.2291,22.2995,214600.0
2010-08-26 11:40:00,28.52,28.56,28.43,28.5,238300.0,22.3073,22.3386,22.2369,22.2916,238300.0
2010-08-26 11:50:00,28.5,28.5,28.33,28.47,342700.0,22.2916,22.2916,22.1587,22.2682,342700.0
2010-08-26 12:00:00,28.46,28.46,28.3,28.36,247400.0,22.2604,22.2604,22.1352,22.1821,247400.0
2010-08-26 12:10:00,28.36,28.37,28.19,28.22,290800.0,22.1821,22.19,22.0492,22.0726,290800.0
2010-08-26 12:20:00,28.23,28.4,28.23,28.32,126400.0,22.0805,22.2134,22.0805,22.1508,126400.0
2010-08-26 12:30:00,28.32,28.36,28.31,28.34,86200.0,22.1508,22.1821,22.143,22.1665,86200.0
2010-08-26 12:40:00,28.33,28.4,28.29,28.37,166400.0,22.1587,22.2134,22.1274,22.19,166400.0
2010-08-26 12:50:00,28.38,28.4,28.24,28.39,208200.0,22.1978,22.2134,22.0883,22.2056,208200.0
2010-08-26 13:00:00,28.39,28.43,28.35,28.41,151000.0,22.2056,22.2369,22.1743,22.2212,151000.0
2010-08-26 13:10:00,28.41,28.47,28.38,28.4,148700.0,22.2212,22.2682,22.1978,22.2134,148700.0
2010-08-26 13:20:00,28.41,28.52,28.41,28.51,191500.0,22.2212,22.3073,22.2212,22.2995,191500.0
2010-08-26 13:30:00,28.51,28.6,28.5,28.6,187200.0,22.2995,22.3699,22.2916,22.3699,187200.0
2010-08-26 13:40:00,28.59,28.66,28.56,28.57,278600.0,22.362,22.4168,22.3386,22.3464,278600.0
2010-08-26 13:50:00,28.56,28.59,28.45,28.45,232500.0,22.3386,22.362,22.2525,22.2525,232500.0
2010-08-26 14:00:00,28.45,28.53,28.39,28.4,220600.0,22.2525,22.3151,22.2056,22.2134,220600.0
2010-08-26 14:10:00,28.39,28.4,28.25,28.25,345700.0,22.2056,22.2134,22.0961,22.0961,345700.0
2010-08-26 14:20:00,28.25,28.26,28.18,28.19,227700.0,22.0961,22.1039,22.0413,22.0492,227700.0
2010-08-26 14:30:00,28.19,28.2,28.11,28.18,197400.0,22.0492,22.057,21.9866,22.0413,197400.0
2010-08-26 14:40:00,28.2,28.24,28.1,28.13,122300.0,22.057,22.0883,21.9788,22.0022,122300.0
2010-08-26 14:50:00,28.12,28.15,28.0,28.03,231800.0,21.9944,22.0179,21.9006,21.924,231800.0
2010-08-26 15:00:00,28.02,28.06,27.97,27.99,322700.0,21.9162,21.9475,21.8771,21.8927,322700.0
2010-08-26 15:10:00,28.0,28.11,27.99,28.11,225600.0,21.9006,21.9866,21.8927,21.9866,225600.0
2010-08-26 15:20:00,28.1,28.18,28.1,28.14,241900.0,21.9788,22.0413,21.9788,22.0101,241900.0
2010-08-26 15:30:00,28.13,28.17,28.1,28.16,201900.0,22.0022,22.0335,21.9788,22.0257,201900.0
2010-08-26 15:40:00,28.16,28.26,28.15,28.2,387100.0,22.0257,22.1039,22.0179,22.057,387100.0
2010-08-26 15:50:00,28.21,28.22,28.07,28.11,563100.0,22.0648,22.0726,21.9553,21.9866,563100.0
2010-08-27 09:30:00,28.37,28.59,28.18,28.22,301600.0,22.19,22.362,22.0413,22.0726,301600.0
2010-08-27 09:40:00,28.22,28.33,28.12,28.22,477800.0,22.0726,22.1587,21.9944,22.0726,477800.0
2010-08-27 09:50:00,28.22,28.38,28.08,28.14,327100.0,22.0726,22.1978,21.9631,22.0101,327100.0
2010-08-27 10:00:00,28.15,28.23,27.7,27.79,574200.0,22.0179,22.0805,21.6659,21.7363,574200.0
2010-08-27 10:10:00,27.8,28.38,27.8,28.34,654800.0,21.7441,22.1978,21.7441,22.1665,654800.0
2010-08-27 10:20:00,28.34,28.47,28.2,28.45,371200.0,22.1665,22.2682,22.057,22.2525,371200.0
2010-08-27 10:30:00,28.45,28.78,28.41,28.77,770900.0,22.2525,22.5106,22.2212,22.5028,770900.0
2010-08-27 10:40:00,28.77,28.78,28.52,28.55,625100.0,22.5028,22.5106,22.3073,22.3307,625100.0
2010-08-27 10:50:00,28.55,28.75,28.54,28.73,302500.0,22.3307,22.4872,22.3229,22.4715,302500.0
2010-08-27 11:00:00,28.73,29.0,28.73,28.92,594900.0,22.4715,22.6827,22.4715,22.6201,594900.0
2010-08-27 11:10:00,28.92,28.99,28.85,28.86,353100.0,22.6201,22.6749,22.5654,22.5732,353100.0
2010-08-27 11:20:00,28.86,28.91,28.8,28.85,181600.0,22.5732,22.6123,22.5263,22.5654,181600.0
2010-08-27 11:30:00,28.85,28.93,28.8,28.8,324400.0,22.5654,22.628,22.5263,22.5263,324400.0
2010-08-27 11:40:00,28.8,28.89,28.74,28.87,111900.0,22.5263,22.5967,22.4794,22.581,111900.0
2010-08-27 11:50:00,28.87,28.9,28.81,28.85,153900.0,22.581,22.6045,22.5341,22.5654,153900.0
2010-08-27 12:00:00,28.85,28.88,28.78,28.82,107600.0,22.5654,22.5889,22.5106,22.5419,107600.0
2010-08-27 12:10:00,28.81,28.96,28.8,28.93,186000.0,22.5341,22.6514,22.5263,22.628,186000.0
2010-08-27 12:20:00,28.93,28.95,28.87,28.9,145800.0,22.628,22.6436,22.581,22.6045,145800.0
2010-08-27 12:30:00,28.9,28.97,28.86,28.87,146900.0,22.6045,22.6593,22.5732,22.581,146900.0
2010-08-27 12:40:00,28.88,28.89,28.81,28.85,100800.0,22.5889,22.5967,22.5341,22.5654,100800.0
2010-08-27 12:50:00,28.85,28.85,28.7,28.74,121300.0,22.5654,22.5654,22.4481,22.4794,121300.0
2010-08-27 13:00:00,28.74,28.81,28.72,28.81,79700.0,22.4794,22.5341,22.4637,22.5341,79700.0
2010-08-27 13:10:00,28.8,28.82,28.73,28.77,86900.0,22.5263,22.5419,22.4715,22.5028,86900.0
2010-08-27 13:20:00,28.78,28.87,28.78,28.85,111600.0,22.5106,22.581,22.5106,22.5654,111600.0
2010-08-27 13:30:00,28.85,29.05,28.84,29.05,342000.0,22.5654,22.7218,22.5576,22.7218,342000.0
2010-08-27 13:40:00,29.04,29.08,28.98,29.0,163200.0,22.714,22.7453,22.6671,22.6827,163200.0
2010-08-27 13:50:00,29.0,29.14,29.0,29.13,213100.0,22.6827,22.7922,22.6827,22.7844,213100.0
2010-08-27 14:00:00,29.13,29.14,29.06,29.1,354400.0,22.7844,22.7922,22.7296,22.7609,354400.0
2010-08-27 14:10:00,29.1,29.14,29.07,29.11,178500.0,22.7609,22.7922,22.7375,22.7688,178500.0
2010-08-27 14:20:00,29.12,29.13,29.07,29.13,103400.0,22.7766,22.7844,22.7375,22.7844,103400.0
2010-08-27 14:30:00,29.13,29.21,29.11,29.19,259900.0,22.7844,22.847,22.7688,22.8313,259900.0
2010-08-27 14:40:00,29.19,29.21,29.11,29.12,204100.0,22.8313,22.847,22.7688,22.7766,204100.0
2010-08-27 14:50:00,29.11,29.14,29.06,29.1,112500.0,22.7688,22.7922,22.7296,22.7609,112500.0
2010-08-27 15:00:00,29.1,29.12,29.04,29.09,139000.0,22.7609,22.7766,22.714,22.7531,139000.0
2010-08-27 15:10:00,29.08,29.15,29.04,29.05,177600.0,22.7453,22.8,22.714,22.7218,177600.0
2010-08-27 15:20:00,29.06,29.28,29.05,29.28,330300.0,22.7296,22.9017,22.7218,22.9017,330300.0
2010-08-27 15:30:00,29.28,29.34,29.21,29.21,308700.0,22.9017,22.9487,22.847,22.847,308700.0
2010-08-27 15:40:00,29.21,29.32,29.2,29.26,446100.0,22.847,22.933,22.8392,22.8861,446100.0
2010-08-27 15:50:00,29.27,29.33,29.23,29.25,858600.0,22.8939,22.9408,22.8626,22.8783,858600.0
2010-08-30 09:30:00,29.08,29.08,28.83,29.0,433100.0,22.8171,22.8171,22.621,22.7544,433100.0
2010-08-30 09:40:00,29.0,29.12,28.91,29.06,319100.0,22.7544,22.8485,22.6838,22.8015,319100.0
2010-08-30 09:50:00,29.06,29.11,28.94,29.11,317900.0,22.8015,22.8407,22.7073,22.8407,317900.0
2010-08-30 10:00:00,29.11,29.11,28.92,29.08,255800.0,22.8407,22.8407,22.6916,22.8171,255800.0
2010-08-30 10:10:00,29.08,29.1,28.79,28.89,232900.0,22.8171,22.8328,22.5896,22.6681,232900.0
2010-08-30 10:20:00,28.87,29.08,28.83,29.05,264000.0,22.6524,22.8171,22.621,22.7936,264000.0
2010-08-30 10:30:00,29.04,29.08,29.0,29.07,172100.0,22.7858,22.8171,22.7544,22.8093,172100.0
2010-08-30 10:40:00,29.08,29.08,28.99,29.07,166900.0,22.8171,22.8171,22.7465,22.8093,166900.0
2010-08-30 10:50:00,29.08,29.09,29.01,29.01,267600.0,22.8171,22.825,22.7622,22.7622,267600.0
2010-08-30 11:00:00,29.02,29.05,28.89,28.94,211900.0,22.7701,22.7936,22.6681,22.7073,211900.0
2010-08-30 11:10:00,28.94,29.01,28.88,28.98,209100.0,22.7073,22.7622,22.6602,22.7387,209100.0
2010-08-30 11:20:00,28.98,28.98,28.85,28.89,138600.0,22.7387,22.7387,22.6367,22.6681,138600.0
2010-08-30 11:30:00,28.9,29.0,28.83,28.99,166700.0,22.6759,22.7544,22.621,22.7465,166700.0
2010-08-30 11:40:00,28.99,28.99,28.84,28.89,126000.0,22.7465,22.7465,22.6288,22.6681,126000.0
2010-08-30 11:50:00,28.89,28.92,28.85,28.92,111800.0,22.6681,22.6916,22.6367,22.6916,111800.0
2010-08-30 12:00:00,28.92,28.95,28.88,28.93,86700.0,22.6916,22.7151,22.6602,22.6995,86700.0
2010-08-30 12:10:00,28.93,28.94,28.8,28.83,79900.0,22.6995,22.7073,22.5974,22.621,79900.0
2010-08-30 12:20:00,28.82,28.85,28.8,28.84,57500.0,22.6131,22.6367,22.5974,22.6288,57500.0
2010-08-30 12:30:00,28.84,28.86,28.8,28.82,148900.0,22.6288,22.6445,22.5974,22.6131,148900.0
2010-08-30 12:40:00,28.82,28.88,28.79,28.83,162100.0,22.6131,22.6602,22.5896,22.621,162100.0
2010-08-30 12:50:00,28.83,28.86,28.8,28.82,115400.0,22.621,22.6445,22.5974,22.6131,115400.0
2010-08-30 13:00:00,28.82,28.86,28.8,28.84,93300.0,22.6131,22.6445,22.5974,22.6288,93300.0
2010-08-30 13:10:00,28.85,28.89,28.84,28.85,183500.0,22.6367,22.6681,22.6288,22.6367,183500.0
2010-08-30 13:20:00,28.85,28.86,28.73,28.74,111100.0,22.6367,22.6445,22.5425,22.5504,111100.0
2010-08-30 13:30:00,28.75,28.82,28.74,28.79,66300.0,22.5582,22.6131,22.5504,22.5896,66300.0
2010-08-30 13:40:00,28.79,28.85,28.78,28.84,96800.0,22.5896,22.6367,22.5818,22.6288,96800.0
2010-08-30 13:50:00,28.84,28.85,28.75,28.76,113600.0,22.6288,22.6367,22.5582,22.5661,113600.0
2010-08-30 14:00:00,28.77,28.84,28.71,28.74,163900.0,22.5739,22.6288,22.5268,22.5504,163900.0
2010-08-30 14:10:00,28.74,28.77,28.69,28.73,118600.0,22.5504,22.5739,22.5111,22.5425,118600.0
2010-08-30 14:20:00,28.74,28.75,28.64,28.75,142200.0,22.5504,22.5582,22.4719,22.5582,142200.0
2010-08-30 14:30:00,28.75,28.8,28.71,28.73,78400.0,22.5582,22.5974,22.5268,22.5425,78400.0
2010-08-30 14:40:00,28.73,28.8,28.72,28.73,59600.0,22.5425,22.5974,22.5347,22.5425,59600.0
2010-08-30 14:50:00,28.73,28.79,28.72,28.73,56900.0,22.5425,22.5896,22.5347,22.5425,56900.0
2010-08-30 15:00:00,28.74,28.78,28.69,28.7,93000.0,22.5504,22.5818,22.5111,22.519,93000.0
2010-08-30 15:10:00,28.7,28.72,28.59,28.62,156600.0,22.519,22.5347,22.4327,22.4562,156600.0
2010-08-30 15:20:00,28.63,28.68,28.58,28.6,170600.0,22.4641,22.5033,22.4248,22.4405,170600.0
2010-08-30 15:30:00,28.6,28.65,28.57,28.64,195400.0,22.4405,22.4798,22.417,22.4719,195400.0
2010-08-30 15:40:00,28.64,28.65,28.55,28.56,376500.0,22.4719,22.4798,22.4013,22.4091,376500.0
2010-08-30 15:50:00,28.56,28.62,28.48,28.48,745700.0,22.4091,22.4562,22.3464,22.3464,745700.0
2010-08-31 09:30:00,28.34,28.36,28.15,28.28,316500.0,22.2365,22.2522,22.0874,22.1894,316500.0
2010-08-31 09:40:00,28.28,28.62,28.14,28.59,544300.0,22.1894,22.4562,22.0796,22.4327,544300.0
2010-08-31 09:50:00,28.59,28.6,28.32,28.4,216800.0,22.4327,22.4405,22.2208,22.2836,216800.0
2010-08-31 10:00:00,28.4,28.64,28.39,28.52,368300.0,22.2836,22.4719,22.2757,22.3778,368300.0
2010-08-31 10:10:00,28.53,28.71,28.45,28.5,263800.0,22.3856,22.5268,22.3228,22.3621,263800.0
2010-08-31 10:20:00,28.5,28.59,28.5,28.59,97600.0,22.3621,22.4327,22.3621,22.4327,97600.0
2010-08-31 10:30:00,28.59,28.61,28.44,28.47,275800.0,22.4327,22.4484,22.315,22.3385,275800.0
2010-08-31 10:40:00,28.48,28.48,28.34,28.38,211000.0,22.3464,22.3464,22.2365,22.2679,211000.0
2010-08-31 10:50:00,28.39,28.52,28.39,28.47,245600.0,22.2757,22.3778,22.2757,22.3385,245600.0
2010-08-31 11:00:00,28.47,28.5,28.31,28.33,179000.0,22.3385,22.3621,22.213,22.2287,179000.0
2010-08-31 11:10:00,28.33,28.38,28.25,28.31,157300.0,22.2287,22.2679,22.1659,22.213,157300.0
2010-08-31 11:20:00,28.3,28.4,28.29,28.35,125900.0,22.2051,22.2836,22.1973,22.2444,125900.0
2010-08-31 11:30:00,28.34,28.39,28.28,28.33,117100.0,22.2365,22.2757,22.1894,22.2287,117100.0
2010-08-31 11:40:00,28.34,28.38,28.28,28.34,110700.0,22.2365,22.2679,22.1894,22.2365,110700.0
2010-08-31 11:50:00,28.33,28.43,28.32,28.33,86100.0,22.2287,22.3071,22.2208,22.2287,86100.0
2010-08-31 12:00:00,28.34,28.37,28.23,28.23,151800.0,22.2365,22.2601,22.1502,22.1502,151800.0
2010-08-31 12:10:00,28.23,28.25,28.2,28.24,258300.0,22.1502,22.1659,22.1267,22.1581,258300.0
2010-08-31 12:20:00,28.23,28.26,28.1,28.1,136300.0,22.1502,22.1737,22.0482,22.0482,136300.0
2010-08-31 12:30:00,28.11,28.26,28.1,28.24,138400.0,22.0561,22.1737,22.0482,22.1581,138400.0
2010-08-31 12:40:00,28.24,28.24,28.1,28.16,209700.0,22.1581,22.1581,22.0482,22.0953,209700.0
2010-08-31 12:50:00,28.17,28.19,28.09,28.09,102500.0,22.1031,22.1188,22.0404,22.0404,102500.0
2010-08-31 13:00:00,28.08,28.15,28.07,28.15,115400.0,22.0325,22.0874,22.0247,22.0874,115400.0
2010-08-31 13:10:00,28.16,28.23,28.16,28.18,141400.0,22.0953,22.1502,22.0953,22.111,141400.0
2010-08-31 13:20:00,28.18,28.23,28.17,28.2,122000.0,22.111,22.1502,22.1031,22.1267,122000.0
2010-08-31 13:30:00,28.2,28.24,28.15,28.22,173500.0,22.1267,22.1581,22.0874,22.1424,173500.0
2010-08-31 13:40:00,28.23,28.25,28.19,28.21,104500.0,22.1502,22.1659,22.1188,22.1345,104500.0
2010-08-31 13:50:00,28.21,28.22,28.19,28.2,57000.0,22.1345,22.1424,22.1188,22.1267,57000.0
2010-08-31 14:00:00,28.2,28.29,28.14,28.25,349600.0,22.1267,22.1973,22.0796,22.1659,349600.0
2010-08-31 14:10:00,28.25,28.34,28.12,28.12,377800.0,22.1659,22.2365,22.0639,22.0639,377800.0
2010-08-31 14:20:00,28.12,28.15,28.05,28.09,286600.0,22.0639,22.0874,22.009,22.0404,286600.0
2010-08-31 14:30:00,28.1,28.1,27.97,27.98,200400.0,22.0482,22.0482,21.9462,21.954,200400.0
2010-08-31 14:40:00,27.98,28.01,27.86,27.87,240500.0,21.954,21.9776,21.8599,21.8677,240500.0
2010-08-31 14:50:00,27.87,27.98,27.84,27.91,181600.0,21.8677,21.954,21.8442,21.8991,181600.0
2010-08-31 15:00:00,27.92,28.01,27.92,28.0,224600.0,21.907,21.9776,21.907,21.9697,224600.0
2010-08-31 15:10:00,27.99,28.03,27.92,28.03,375300.0,21.9619,21.9933,21.907,21.9933,375300.0
2010-08-31 15:20:00,28.02,28.12,28.0,28.11,323900.0,21.9854,22.0639,21.9697,22.0561,323900.0
2010-08-31 15:30:00,28.1,28.22,28.05,28.09,493600.0,22.0482,22.1424,22.009,22.0404,493600.0
2010-08-31 15:40:00,28.09,28.39,28.09,28.31,599900.0,22.0404,22.2757,22.0404,22.213,599900.0
2010-08-31 15:50:00,28.31,28.33,28.14,28.2,869500.0,22.213,22.2287,22.0796,22.1267,869500.0
2010-09-01 09:30:00,28.91,29.06,28.69,28.69,643300.0,22.6838,22.8015,22.5111,22.5111,643300.0
2010-09-01 09:40:00,28.71,28.89,28.7,28.85,379100.0,22.5268,22.6681,22.519,22.6367,379100.0
2010-09-01 09:50:00,28.85,29.01,28.85,28.95,481000.0,22.6367,22.7622,22.6367,22.7151,481000.0
2010-09-01 10:00:00,28.94,29.4,28.92,29.32,659200.0,22.7073,23.0682,22.6916,23.0055,659200.0
2010-09-01 10:10:00,29.32,29.6,29.32,29.59,624600.0,23.0055,23.2252,23.0055,23.2173,624600.0
2010-09-01 10:20:00,29.59,29.69,29.4,29.4,753100.0,23.2173,23.2958,23.0682,23.0682,753100.0
2010-09-01 10:30:00,29.4,29.63,29.37,29.61,432500.0,23.0682,23.2487,23.0447,23.233,432500.0
2010-09-01 10:40:00,29.63,29.83,29.39,29.77,714400.0,23.2487,23.4056,23.0604,23.3585,714400.0
2010-09-01 10:50:00,29.77,29.97,29.73,29.94,506300.0,23.3585,23.5155,23.3272,23.4919,506300.0
2010-09-01 11:00:00,29.93,29.94,29.82,29.89,310600.0,23.4841,23.4919,23.3978,23.4527,310600.0
2010-09-01 11:10:00,29.88,29.92,29.7,29.73,273000.0,23.4449,23.4762,23.3036,23.3272,273000.0
2010-09-01 11:20:00,29.72,29.78,29.61,29.77,296100.0,23.3193,23.3664,23.233,23.3585,296100.0
2010-09-01 11:30:00,29.77,29.8,29.61,29.63,264900.0,23.3585,23.3821,23.233,23.2487,264900.0
2010-09-01 11:40:00,29.63,29.73,29.61,29.66,94900.0,23.2487,23.3272,23.233,23.2722,94900.0
2010-09-01 11:50:00,29.66,29.78,29.63,29.76,128000.0,23.2722,23.3664,23.2487,23.3507,128000.0
2010-09-01 12:00:00,29.75,29.78,29.67,29.69,118700.0,23.3429,23.3664,23.2801,23.2958,118700.0
2010-09-01 12:10:00,29.69,29.75,29.65,29.66,127800.0,23.2958,23.3429,23.2644,23.2722,127800.0
2010-09-01 12:20:00,29.66,29.74,29.6,29.6,168800.0,23.2722,23.335,23.2252,23.2252,168800.0
2010-09-01 12:30:00,29.62,29.65,29.59,29.63,96800.0,23.2408,23.2644,23.2173,23.2487,96800.0
2010-09-01 12:40:00,29.63,29.69,29.61,29.69,52400.0,23.2487,23.2958,23.233,23.2958,52400.0
2010-09-01 12:50:00,29.69,29.74,29.62,29.72,78700.0,23.2958,23.335,23.2408,23.3193,78700.0
2010-09-01 13:00:00,29.72,29.76,29.7,29.76,61900.0,23.3193,23.3507,23.3036,23.3507,61900.0
2010-09-01 13:10:00,29.75,29.75,29.69,29.69,71800.0,23.3429,23.3429,23.2958,23.2958,71800.0
2010-09-01 13:20:00,29.7,29.73,29.66,29.73,97700.0,23.3036,23.3272,23.2722,23.3272,97700.0
2010-09-01 13:30:00,29.74,29.77,29.69,29.7,99900.0,23.335,23.3585,23.2958,23.3036,99900.0
2010-09-01 13:40:00,29.69,29.8,29.68,29.8,116700.0,23.2958,23.3821,23.2879,23.3821,116700.0
2010-09-01 13:50:00,29.8,29.81,29.73,29.75,112100.0,23.3821,23.3899,23.3272,23.3429,112100.0
2010-09-01 14:00:00,29.74,29.79,29.7,29.73,99600.0,23.335,23.3742,23.3036,23.3272,99600.0
2010-09-01 14:10:00,29.73,29.73,29.61,29.67,230100.0,23.3272,23.3272,23.233,23.2801,230100.0
2010-09-01 14:20:00,29.67,29.72,29.62,29.71,206200.0,23.2801,23.3193,23.2408,23.3115,206200.0
2010-09-01 14:30:00,29.71,29.73,29.58,29.58,109000.0,23.3115,23.3272,23.2095,23.2095,109000.0
2010-09-01 14:40:00,29.58,29.69,29.58,29.69,193100.0,23.2095,23.2958,23.2095,23.2958,193100.0
2010-09-01 14:50:00,29.68,29.72,29.65,29.68,165100.0,23.2879,23.3193,23.2644,23.2879,165100.0
2010-09-01 15:00:00,29.68,29.78,29.67,29.72,216100.0,23.2879,23.3664,23.2801,23.3193,216100.0
2010-09-01 15:10:00,29.72,29.76,29.69,29.7,137500.0,23.3193,23.3507,23.2958,23.3036,137500.0
2010-09-01 15:20:00,29.69,29.75,29.67,29.74,198000.0,23.2958,23.3429,23.2801,23.335,198000.0
2010-09-01 15:30:00,29.74,29.84,29.71,29.78,371200.0,23.335,23.4135,23.3115,23.3664,371200.0
2010-09-01 15:40:00,29.79,29.86,29.73,29.74,479200.0,23.3742,23.4292,23.3272,23.335,479200.0
2010-09-01 15:50:00,29.74,29.76,29.67,29.73,764300.0,23.335,23.3507,23.2801,23.3272,764300.0
2010-09-02 09:30:00,29.83,29.84,29.64,29.78,202500.0,23.4056,23.4135,23.2565,23.3664,202500.0
2010-09-02 09:40:00,29.78,29.94,29.72,29.9,175200.0,23.3664,23.4919,23.3193,23.4605,175200.0
2010-09-02 09:50:00,29.91,29.98,29.88,29.92,255700.0,23.4684,23.5233,23.4449,23.4762,255700.0
2010-09-02 10:00:00,29.93,30.0,29.89,29.91,240200.0,23.4841,23.539,23.4527,23.4684,240200.0
2010-09-02 10:10:00,29.91,29.92,29.81,29.82,173200.0,23.4684,23.4762,23.3899,23.3978,173200.0
2010-09-02 10:20:00,29.82,29.97,29.81,29.96,259500.0,23.3978,23.5155,23.3899,23.5076,259500.0
2010-09-02 10:30:00,29.97,30.08,29.93,30.02,246900.0,23.5155,23.6018,23.4841,23.5547,246900.0
2010-09-02 10:40:00,30.03,30.12,30.0,30.06,196200.0,23.5625,23.6332,23.539,23.5861,196200.0
2010-09-02 10:50:00,30.07,30.18,30.06,30.16,250600.0,23.5939,23.6802,23.5861,23.6645,250600.0
2010-09-02 11:00:00,30.15,30.17,30.03,30.1,179600.0,23.6567,23.6724,23.5625,23.6175,179600.0
2010-09-02 11:10:00,30.09,30.13,29.64,29.8,647700.0,23.6096,23.641,23.2565,23.3821,647700.0
2010-09-02 11:20:00,29.8,29.81,29.62,29.72,504200.0,23.3821,23.3899,23.2408,23.3193,504200.0
2010-09-02 11:30:00,29.71,29.89,29.66,29.85,429000.0,23.3115,23.4527,23.2722,23.4213,429000.0
2010-09-02 11:40:00,29.85,29.94,29.84,29.94,209700.0,23.4213,23.4919,23.4135,23.4919,209700.0
2010-09-02 11:50:00,29.93,30.01,29.9,29.9,131600.0,23.4841,23.5469,23.4605,23.4605,131600.0
2010-09-02 12:00:00,29.9,30.07,29.9,30.04,253800.0,23.4605,23.5939,23.4605,23.5704,253800.0
2010-09-02 12:10:00,30.04,30.17,30.03,30.06,215200.0,23.5704,23.6724,23.5625,23.5861,215200.0
2010-09-02 12:20:00,30.06,30.1,30.05,30.07,176300.0,23.5861,23.6175,23.5782,23.5939,176300.0
2010-09-02 12:30:00,30.07,30.11,30.05,30.11,96000.0,23.5939,23.6253,23.5782,23.6253,96000.0
2010-09-02 12:40:00,30.1,30.16,30.08,30.12,107400.0,23.6175,23.6645,23.6018,23.6332,107400.0
2010-09-02 12:50:00,30.12,30.13,30.05,30.08,50900.0,23.6332,23.641,23.5782,23.6018,50900.0
2010-09-02 13:00:00,30.08,30.12,30.06,30.07,87900.0,23.6018,23.6332,23.5861,23.5939,87900.0
2010-09-02 13:10:00,30.06,30.06,29.96,30.0,110900.0,23.5861,23.5861,23.5076,23.539,110900.0
2010-09-02 13:20:00,30.01,30.02,29.97,30.0,49800.0,23.5469,23.5547,23.5155,23.539,49800.0
2010-09-02 13:30:00,30.0,30.04,30.0,30.0,50400.0,23.539,23.5704,23.539,23.539,50400.0
2010-09-02 13:40:00,29.99,30.05,29.99,30.05,38000.0,23.5312,23.5782,23.5312,23.5782,38000.0
2010-09-02 13:50:00,30.05,30.05,29.99,29.99,73900.0,23.5782,23.5782,23.5312,23.5312,73900.0
2010-09-02 14:00:00,29.99,30.11,29.96,30.1,104400.0,23.5312,23.6253,23.5076,23.6175,104400.0
2010-09-02 14:10:00,30.1,30.16,30.1,30.13,106200.0,23.6175,23.6645,23.6175,23.641,106200.0
2010-09-02 14:20:00,30.14,30.15,30.05,30.06,126000.0,23.6489,23.6567,23.5782,23.5861,126000.0
2010-09-02 14:30:00,30.06,30.14,30.06,30.13,75700.0,23.5861,23.6489,23.5861,23.641,75700.0
2010-09-02 14:40:00,30.13,30.14,30.04,30.05,256000.0,23.641,23.6489,23.5704,23.5782,256000.0
2010-09-02 14:50:00,30.06,30.09,30.04,30.07,122400.0,23.5861,23.6096,23.5704,23.5939,122400.0
2010-09-02 15:00:00,30.07,30.12,30.02,30.12,159400.0,23.5939,23.6332,23.5547,23.6332,159400.0
2010-09-02 15:10:00,30.12,30.14,30.07,30.12,107100.0,23.6332,23.6489,23.5939,23.6332,107100.0
2010-09-02 15:20:00,30.11,30.15,30.08,30.15,151900.0,23.6253,23.6567,23.6018,23.6567,151900.0
2010-09-02 15:30:00,30.15,30.19,30.11,30.19,193800.0,23.6567,23.6881,23.6253,23.6881,193800.0
2010-09-02 15:40:00,30.19,30.21,30.14,30.19,274500.0,23.6881,23.7038,23.6489,23.6881,274500.0
2010-09-02 15:50:00,30.18,30.19,30.13,30.14,490000.0,23.6802,23.6881,23.641,23.6489,490000.0
2010-09-03 09:30:00,30.15,30.51,30.12,30.5,526700.0,23.6567,23.9392,23.6332,23.9313,526700.0
2010-09-03 09:40:00,30.5,30.64,30.49,30.5,285600.0,23.9313,24.0412,23.9235,23.9313,285600.0
2010-09-03 09:50:00,30.5,30.72,30.49,30.72,230100.0,23.9313,24.1039,23.9235,24.1039,230100.0
2010-09-03 10:00:00,30.7,30.7,30.56,30.58,435500.0,24.0883,24.0883,23.9784,23.9941,435500.0
2010-09-03 10:10:00,30.58,30.6,30.4,30.46,306200.0,23.9941,24.0098,23.8529,23.8999,306200.0
2010-09-03 10:20:00,30.47,30.55,30.36,30.39,290800.0,23.9078,23.9706,23.8215,23.845,290800.0
2010-09-03 10:30:00,30.38,30.39,30.18,30.27,275700.0,23.8372,23.845,23.6802,23.7509,275700.0
2010-09-03 10:40:00,30.28,30.34,30.25,30.28,145900.0,23.7587,23.8058,23.7352,23.7587,145900.0
2010-09-03 10:50:00,30.27,30.33,30.19,30.32,224200.0,23.7509,23.7979,23.6881,23.7901,224200.0
2010-09-03 11:00:00,30.33,30.33,30.2,30.32,191000.0,23.7979,23.7979,23.6959,23.7901,191000.0
2010-09-03 11:10:00,30.31,30.35,30.23,30.31,143800.0,23.7822,23.8136,23.7195,23.7822,143800.0
2010-09-03 11:20:00,30.31,30.31,30.22,30.24,121500.0,23.7822,23.7822,23.7116,23.7273,121500.0
2010-09-03 11:30:00,30.25,30.29,30.24,30.27,88600.0,23.7352,23.7666,23.7273,23.7509,88600.0
2010-09-03 11:40:00,30.27,30.3,30.22,30.24,88400.0,23.7509,23.7744,23.7116,23.7273,88400.0
2010-09-03 11:50:00,30.24,30.31,30.17,30.27,151900.0,23.7273,23.7822,23.6724,23.7509,151900.0
2010-09-03 12:00:00,30.28,30.4,30.27,30.36,175000.0,23.7587,23.8529,23.7509,23.8215,175000.0
2010-09-03 12:10:00,30.36,30.39,30.32,30.38,75300.0,23.8215,23.845,23.7901,23.8372,75300.0
2010-09-03 12:20:00,30.38,30.4,30.34,30.35,54900.0,23.8372,23.8529,23.8058,23.8136,54900.0
2010-09-03 12:30:00,30.35,30.44,30.34,30.42,94600.0,23.8136,23.8842,23.8058,23.8686,94600.0
2010-09-03 12:40:00,30.42,30.42,30.34,30.34,53200.0,23.8686,23.8686,23.8058,23.8058,53200.0
2010-09-03 12:50:00,30.35,30.48,30.34,30.36,179100.0,23.8136,23.9156,23.8058,23.8215,179100.0
2010-09-03 13:00:00,30.36,30.38,30.29,30.3,126000.0,23.8215,23.8372,23.7666,23.7744,126000.0
2010-09-03 13:10:00,30.31,30.37,30.27,30.27,94600.0,23.7822,23.8293,23.7509,23.7509,94600.0
2010-09-03 13:20:00,30.27,30.33,30.25,30.3,92900.0,23.7509,23.7979,23.7352,23.7744,92900.0
2010-09-03 13:30:00,30.31,30.42,30.31,30.42,81300.0,23.7822,23.8686,23.7822,23.8686,81300.0
2010-09-03 13:40:00,30.42,30.45,30.41,30.44,61700.0,23.8686,23.8921,23.8607,23.8842,61700.0
2010-09-03 13:50:00,30.44,30.5,30.43,30.43,167900.0,23.8842,23.9313,23.8764,23.8764,167900.0
2010-09-03 14:00:00,30.43,30.49,30.43,30.47,91600.0,23.8764,23.9235,23.8764,23.9078,91600.0
2010-09-03 14:10:00,30.47,30.52,30.43,30.5,120000.0,23.9078,23.947,23.8764,23.9313,120000.0
2010-09-03 14:20:00,30.5,30.53,30.48,30.52,101300.0,23.9313,23.9549,23.9156,23.947,101300.0
2010-09-03 14:30:00,30.51,30.51,30.43,30.43,125600.0,23.9392,23.9392,23.8764,23.8764,125600.0
2010-09-03 14:40:00,30.44,30.44,30.32,30.33,138700.0,23.8842,23.8842,23.7901,23.7979,138700.0
2010-09-03 14:50:00,30.34,30.4,30.29,30.31,98300.0,23.8058,23.8529,23.7666,23.7822,98300.0
2010-09-03 15:00:00,30.3,30.33,30.24,30.32,176000.0,23.7744,23.7979,23.7273,23.7901,176000.0
2010-09-03 15:10:00,30.32,30.37,30.3,30.35,123700.0,23.7901,23.8293,23.7744,23.8136,123700.0
2010-09-03 15:20:00,30.35,30.4,30.34,30.38,107500.0,23.8136,23.8529,23.8058,23.8372,107500.0
2010-09-03 15:30:00,30.38,30.42,30.3,30.33,222400.0,23.8372,23.8686,23.7744,23.7979,222400.0
2010-09-03 15:40:00,30.33,30.43,30.32,30.38,372500.0,23.7979,23.8764,23.7901,23.8372,372500.0
2010-09-03 15:50:00,30.38,30.42,30.32,30.4,607700.0,23.8372,23.8686,23.7901,23.8529,607700.0
2010-09-07 09:30:00,30.11,30.28,29.87,30.0,401900.0,23.6253,23.7587,23.437,23.539,401900.0
2010-09-07 09:40:00,30.0,30.08,29.93,29.97,284000.0,23.539,23.6018,23.4841,23.5155,284000.0
2010-09-07 09:50:00,29.97,29.98,29.75,29.78,158000.0,23.5155,23.5233,23.3429,23.3664,158000.0
2010-09-07 10:00:00,29.78,29.81,29.7,29.75,440000.0,23.3664,23.3899,23.3036,23.3429,440000.0
2010-09-07 10:10:00,29.75,29.84,29.66,29.66,222000.0,23.3429,23.4135,23.2722,23.2722,222000.0
2010-09-07 10:20:00,29.66,29.67,29.55,29.55,432700.0,23.2722,23.2801,23.1859,23.1859,432700.0
2010-09-07 10:30:00,29.55,29.65,29.52,29.64,366200.0,23.1859,23.2644,23.1624,23.2565,366200.0
2010-09-07 10:40:00,29.65,29.73,29.61,29.71,300600.0,23.2644,23.3272,23.233,23.3115,300600.0
2010-09-07 10:50:00,29.7,29.77,29.67,29.75,244500.0,23.3036,23.3585,23.2801,23.3429,244500.0
2010-09-07 11:00:00,29.75,29.79,29.62,29.64,185700.0,23.3429,23.3742,23.2408,23.2565,185700.0
2010-09-07 11:10:00,29.65,29.72,29.62,29.65,135800.0,23.2644,23.3193,23.2408,23.2644,135800.0
2010-09-07 11:20:00,29.65,29.78,29.65,29.76,185000.0,23.2644,23.3664,23.2644,23.3507,185000.0
2010-09-07 11:30:00,29.77,29.83,29.7,29.75,146700.0,23.3585,23.4056,23.3036,23.3429,146700.0
2010-09-07 11:40:00,29.73,29.8,29.72,29.76,57200.0,23.3272,23.3821,23.3193,23.3507,57200.0
2010-09-07 11:50:00,29.76,29.78,29.66,29.77,74800.0,23.3507,23.3664,23.2722,23.3585,74800.0
2010-09-07 12:00:00,29.77,29.82,29.75,29.8,61100.0,23.3585,23.3978,23.3429,23.3821,61100.0
2010-09-07 12:10:00,29.81,29.82,29.77,29.79,53400.0,23.3899,23.3978,23.3585,23.3742,53400.0
2010-09-07 12:20:00,29.8,29.84,29.77,29.83,73600.0,23.3821,23.4135,23.3585,23.4056,73600.0
2010-09-07 12:30:00,29.83,29.83,29.75,29.82,83800.0,23.4056,23.4056,23.3429,23.3978,83800.0
2010-09-07 12:40:00,29.82,29.9,29.81,29.88,89400.0,23.3978,23.4605,23.3899,23.4449,89400.0
2010-09-07 12:50:00,29.89,29.9,29.84,29.9,54400.0,23.4527,23.4605,23.4135,23.4605,54400.0
2010-09-07 13:00:00,29.89,29.89,29.8,29.83,73600.0,23.4527,23.4527,23.3821,23.4056,73600.0
2010-09-07 13:10:00,29.84,29.87,29.81,29.83,71800.0,23.4135,23.437,23.3899,23.4056,71800.0
2010-09-07 13:20:00,29.83,29.94,29.77,29.91,171200.0,23.4056,23.4919,23.3585,23.4684,171200.0
2010-09-07 13:30:00,29.91,30.12,29.89,30.08,300200.0,23.4684,23.6332,23.4527,23.6018,300200.0
2010-09-07 13:40:00,30.07,30.14,30.03,30.06,205100.0,23.5939,23.6489,23.5625,23.5861,205100.0
2010-09-07 13:50:00,30.05,30.17,30.05,30.17,119200.0,23.5782,23.6724,23.5782,23.6724,119200.0
2010-09-07 14:00:00,30.16,30.17,30.04,30.06,78200.0,23.6645,23.6724,23.5704,23.5861,78200.0
2010-09-07 14:10:00,30.06,30.22,30.05,30.17,171600.0,23.5861,23.7116,23.5782,23.6724,171600.0
2010-09-07 14:20:00,30.17,30.21,30.13,30.13,138800.0,23.6724,23.7038,23.641,23.641,138800.0
2010-09-07 14:30:00,30.14,30.15,30.0,30.0,93700.0,23.6489,23.6567,23.539,23.539,93700.0
2010-09-07 14:40:00,30.01,30.07,29.95,29.95,155800.0,23.5469,23.5939,23.4998,23.4998,155800.0
2010-09-07 14:50:00,29.95,29.98,29.78,29.84,251900.0,23.4998,23.5233,23.3664,23.4135,251900.0
2010-09-07 15:00:00,29.84,29.88,29.76,29.81,214600.0,23.4135,23.4449,23.3507,23.3899,214600.0
2010-09-07 15:10:00,29.8,29.87,29.78,29.84,106200.0,23.3821,23.437,23.3664,23.4135,106200.0
2010-09-07 15:20:00,29.84,29.85,29.78,29.84,262200.0,23.4135,23.4213,23.3664,23.4135,262200.0
2010-09-07 15:30:00,29.84,29.92,29.82,29.88,238000.0,23.4135,23.4762,23.3978,23.4449,238000.0
2010-09-07 15:40:00,29.88,29.95,29.85,29.9,208700.0,23.4449,23.4998,23.4213,23.4605,208700.0
2010-09-07 15:50:00,29.9,29.91,29.79,29.86,602600.0,23.4605,23.4684,23.3742,23.4292,602600.0
2010-09-08 09:30:00,29.67,30.08,29.33,29.89,995700.0,23.2801,23.6018,23.0133,23.4527,995700.0
2010-09-08 09:40:00,29.89,29.9,29.67,29.7,443800.0,23.4527,23.4605,23.2801,23.3036,443800.0
2010-09-08 09:50:00,29.7,29.92,29.64,29.86,277900.0,23.3036,23.4762,23.2565,23.4292,277900.0
2010-09-08 10:00:00,29.86,30.05,29.85,30.04,416300.0,23.4292,23.5782,23.4213,23.5704,416300.0
2010-09-08 10:10:00,30.04,30.29,30.04,30.09,381800.0,23.5704,23.7666,23.5704,23.6096,381800.0
2010-09-08 10:20:00,30.07,30.2,30.07,30.12,137500.0,23.5939,23.6959,23.5939,23.6332,137500.0
2010-09-08 10:30:00,30.12,30.22,30.1,30.17,182200.0,23.6332,23.7116,23.6175,23.6724,182200.0
2010-09-08 10:40:00,30.16,30.22,30.13,30.13,135400.0,23.6645,23.7116,23.641,23.641,135400.0
2010-09-08 10:50:00,30.13,30.15,30.1,30.13,90900.0,23.641,23.6567,23.6175,23.641,90900.0
2010-09-08 11:00:00,30.13,30.29,30.11,30.24,188300.0,23.641,23.7666,23.6253,23.7273,188300.0
2010-09-08 11:10:00,30.24,30.29,30.22,30.27,197100.0,23.7273,23.7666,23.7116,23.7509,197100.0
2010-09-08 11:20:00,30.27,30.34,30.2,30.32,146500.0,23.7509,23.8058,23.6959,23.7901,146500.0
2010-09-08 11:30:00,30.33,30.35,30.26,30.26,147500.0,23.7979,23.8136,23.743,23.743,147500.0
2010-09-08 11:40:00,30.26,30.26,30.18,30.22,167700.0,23.743,23.743,23.6802,23.7116,167700.0
2010-09-08 11:50:00,30.22,30.25,30.11,30.18,146100.0,23.7116,23.7352,23.6253,23.6802,146100.0
2010-09-08 12:00:00,30.18,30.23,30.12,30.17,123400.0,23.6802,23.7195,23.6332,23.6724,123400.0
2010-09-08 12:10:00,30.17,30.18,30.12,30.17,48400.0,23.6724,23.6802,23.6332,23.6724,48400.0
2010-09-08 12:20:00,30.16,30.3,30.15,30.29,113200.0,23.6645,23.7744,23.6567,23.7666,113200.0
2010-09-08 12:30:00,30.29,30.3,30.23,30.27,98700.0,23.7666,23.7744,23.7195,23.7509,98700.0
2010-09-08 12:40:00,30.26,30.3,30.24,30.29,120600.0,23.743,23.7744,23.7273,23.7666,120600.0
2010-09-08 12:50:00,30.3,30.32,30.27,30.29,146000.0,23.7744,23.7901,23.7509,23.7666,146000.0
2010-09-08 13:00:00,30.3,30.31,30.24,30.29,105900.0,23.7744,23.7822,23.7273,23.7666,105900.0
2010-09-08 13:10:00,30.29,30.3,30.26,30.27,86900.0,23.7666,23.7744,23.743,23.7509,86900.0
2010-09-08 13:20:00,30.27,30.31,30.26,30.28,106100.0,23.7509,23.7822,23.743,23.7587,106100.0
2010-09-08 13:30:00,30.29,30.31,30.21,30.21,116700.0,23.7666,23.7822,23.7038,23.7038,116700.0
2010-09-08 13:40:00,30.22,30.23,30.02,30.08,273900.0,23.7116,23.7195,23.5547,23.6018,273900.0
2010-09-08 13:50:00,30.08,30.1,30.0,30.06,209700.0,23.6018,23.6175,23.539,23.5861,209700.0
2010-09-08 14:00:00,30.05,30.05,29.96,29.99,148500.0,23.5782,23.5782,23.5076,23.5312,148500.0
2010-09-08 14:10:00,29.98,30.08,29.94,30.03,106100.0,23.5233,23.6018,23.4919,23.5625,106100.0
2010-09-08 14:20:00,30.03,30.16,30.02,30.16,98700.0,23.5625,23.6645,23.5547,23.6645,98700.0
2010-09-08 14:30:00,30.16,30.18,30.12,30.17,89900.0,23.6645,23.6802,23.6332,23.6724,89900.0
2010-09-08 14:40:00,30.18,30.27,30.18,30.23,115700.0,23.6802,23.7509,23.6802,23.7195,115700.0
2010-09-08 14:50:00,30.23,30.24,30.18,30.21,55700.0,23.7195,23.7273,23.6802,23.7038,55700.0
2010-09-08 15:00:00,30.21,30.33,30.21,30.25,254800.0,23.7038,23.7979,23.7038,23.7352,254800.0
2010-09-08 15:10:00,30.25,30.26,30.18,30.18,102800.0,23.7352,23.743,23.6802,23.6802,102800.0
2010-09-08 15:20:00,30.17,30.25,30.14,30.17,174300.0,23.6724,23.7352,23.6489,23.6724,174300.0
2010-09-08 15:30:00,30.17,30.28,30.15,30.25,214800.0,23.6724,23.7587,23.6567,23.7352,214800.0
2010-09-08 15:40:00,30.25,30.25,30.1,30.12,311700.0,23.7352,23.7352,23.6175,23.6332,311700.0
2010-09-08 15:50:00,30.13,30.2,30.1,30.18,603800.0,23.641,23.6959,23.6175,23.6802,603800.0
2010-09-09 09:30:00,30.62,30.8,30.5,30.59,246400.0,24.0255,24.1667,23.9313,24.0019,246400.0
2010-09-09 09:40:00,30.58,30.75,30.52,30.72,396900.0,23.9941,24.1275,23.947,24.1039,396900.0
2010-09-09 09:50:00,30.72,30.93,30.65,30.92,587400.0,24.1039,24.2687,24.049,24.2609,587400.0
2010-09-09 10:00:00,30.92,30.96,30.75,30.8,380200.0,24.2609,24.2923,24.1275,24.1667,380200.0
2010-09-09 10:10:00,30.8,30.81,30.67,30.75,320900.0,24.1667,24.1746,24.0647,24.1275,320900.0
2010-09-09 10:20:00,30.76,30.8,30.73,30.77,104100.0,24.1353,24.1667,24.1118,24.1432,104100.0
2010-09-09 10:30:00,30.78,30.9,30.77,30.88,436200.0,24.151,24.2452,24.1432,24.2295,436200.0
2010-09-09 10:40:00,30.89,30.91,30.78,30.89,235000.0,24.2373,24.253,24.151,24.2373,235000.0
2010-09-09 10:50:00,30.89,30.89,30.76,30.76,183000.0,24.2373,24.2373,24.1353,24.1353,183000.0
2010-09-09 11:00:00,30.76,30.98,30.72,30.92,278700.0,24.1353,24.3079,24.1039,24.2609,278700.0
2010-09-09 11:10:00,30.92,30.97,30.88,30.88,222900.0,24.2609,24.3001,24.2295,24.2295,222900.0
2010-09-09 11:20:00,30.88,30.92,30.77,30.92,209500.0,24.2295,24.2609,24.1432,24.2609,209500.0
2010-09-09 11:30:00,30.91,30.91,30.77,30.79,220600.0,24.253,24.253,24.1432,24.1589,220600.0
2010-09-09 11:40:00,30.79,30.8,30.68,30.7,180700.0,24.1589,24.1667,24.0726,24.0883,180700.0
2010-09-09 11:50:00,30.71,30.71,30.51,30.56,275000.0,24.0961,24.0961,23.9392,23.9784,275000.0
2010-09-09 12:00:00,30.55,30.6,30.5,30.59,141700.0,23.9706,24.0098,23.9313,24.0019,141700.0
2010-09-09 12:10:00,30.58,30.59,30.48,30.5,97000.0,23.9941,24.0019,23.9156,23.9313,97000.0
2010-09-09 12:20:00,30.5,30.52,30.48,30.49,60700.0,23.9313,23.947,23.9156,23.9235,60700.0
2010-09-09 12:30:00,30.5,30.51,30.46,30.51,87900.0,23.9313,23.9392,23.8999,23.9392,87900.0
2010-09-09 12:40:00,30.51,30.52,30.4,30.45,193700.0,23.9392,23.947,23.8529,23.8921,193700.0
2010-09-09 12:50:00,30.45,30.49,30.4,30.41,247200.0,23.8921,23.9235,23.8529,23.8607,247200.0
2010-09-09 13:00:00,30.41,30.5,30.39,30.39,392200.0,23.8607,23.9313,23.845,23.845,392200.0
2010-09-09 13:10:00,30.39,30.4,30.22,30.31,220600.0,23.845,23.8529,23.7116,23.7822,220600.0
2010-09-09 13:20:00,30.31,30.34,30.17,30.18,60000.0,23.7822,23.8058,23.6724,23.6802,60000.0
2010-09-09 13:30:00,30.19,30.33,30.15,30.3,190200.0,23.6881,23.7979,23.6567,23.7744,190200.0
2010-09-09 13:40:00,30.3,30.3,30.22,30.28,213300.0,23.7744,23.7744,23.7116,23.7587,213300.0
2010-09-09 13:50:00,30.29,30.34,30.19,30.26,161900.0,23.7666,23.8058,23.6881,23.743,161900.0
2010-09-09 14:00:00,30.26,30.39,30.25,30.39,190400.0,23.743,23.845,23.7352,23.845,190400.0
2010-09-09 14:10:00,30.38,30.39,30.25,30.31,112900.0,23.8372,23.845,23.7352,23.7822,112900.0
2010-09-09 14:20:00,30.3,30.32,30.24,30.25,154900.0,23.7744,23.7901,23.7273,23.7352,154900.0
2010-09-09 14:30:00,30.26,30.36,30.23,30.36,172400.0,23.743,23.8215,23.7195,23.8215,172400.0
2010-09-09 14:40:00,30.36,30.36,30.29,30.34,76600.0,23.8215,23.8215,23.7666,23.8058,76600.0
2010-09-09 14:50:00,30.35,30.39,30.3,30.38,89900.0,23.8136,23.845,23.7744,23.8372,89900.0
2010-09-09 15:00:00,30.39,30.45,30.36,30.41,170100.0,23.845,23.8921,23.8215,23.8607,170100.0
2010-09-09 15:10:00,30.41,30.43,30.37,30.39,77900.0,23.8607,23.8764,23.8293,23.845,77900.0
2010-09-09 15:20:00,30.39,30.44,30.37,30.41,190800.0,23.845,23.8842,23.8293,23.8607,190800.0
2010-09-09 15:30:00,30.41,30.44,30.39,30.41,321900.0,23.8607,23.8842,23.845,23.8607,321900.0
2010-09-09 15:40:00,30.4,30.42,30.3,30.33,543000.0,23.8529,23.8686,23.7744,23.7979,543000.0
2010-09-09 15:50:00,30.32,30.33,30.19,30.24,694900.0,23.7901,23.7979,23.6881,23.7273,694900.0
2010-09-10 09:30:00,30.45,30.59,30.36,30.56,370900.0,23.8921,24.0019,23.8215,23.9784,370900.0
2010-09-10 09:40:00,30.56,30.69,30.54,30.61,543600.0,23.9784,24.0804,23.9627,24.0176,543600.0
2010-09-10 09:50:00,30.61,30.75,30.56,30.57,637500.0,24.0176,24.1275,23.9784,23.9862,637500.0
2010-09-10 10:00:00,30.57,30.63,30.52,30.61,392000.0,23.9862,24.0333,23.947,24.0176,392000.0
2010-09-10 10:10:00,30.59,30.61,30.48,30.54,257000.0,24.0019,24.0176,23.9156,23.9627,257000.0
2010-09-10 10:20:00,30.54,30.71,30.54,30.7,357900.0,23.9627,24.0961,23.9627,24.0883,357900.0
2010-09-10 10:30:00,30.71,30.83,30.69,30.74,457500.0,24.0961,24.1903,24.0804,24.1196,457500.0
2010-09-10 10:40:00,30.72,30.77,30.68,30.77,191100.0,24.1039,24.1432,24.0726,24.1432,191100.0
2010-09-10 10:50:00,30.77,30.9,30.75,30.89,367200.0,24.1432,24.2452,24.1275,24.2373,367200.0
2010-09-10 11:00:00,30.88,31.0,30.82,30.89,699600.0,24.2295,24.3236,24.1824,24.2373,699600.0
2010-09-10 11:10:00,30.89,30.99,30.86,30.96,422100.0,24.2373,24.3158,24.2138,24.2923,422100.0
2010-09-10 11:20:00,30.96,31.11,30.96,31.09,593100.0,24.2923,24.41,24.2923,24.3943,593100.0
2010-09-10 11:30:00,31.09,31.13,31.01,31.03,263600.0,24.3943,24.4256,24.3315,24.3472,263600.0
2010-09-10 11:40:00,31.03,31.04,30.85,30.85,259600.0,24.3472,24.355,24.2059,24.2059,259600.0
2010-09-10 11:50:00,30.85,30.86,30.69,30.72,300300.0,24.2059,24.2138,24.0804,24.1039,300300.0
2010-09-10 12:00:00,30.73,30.78,30.66,30.67,257400.0,24.1118,24.151,24.0569,24.0647,257400.0
2010-09-10 12:10:00,30.67,30.74,30.67,30.72,107100.0,24.0647,24.1196,24.0647,24.1039,107100.0
2010-09-10 12:20:00,30.73,30.79,30.7,30.71,130000.0,24.1118,24.1589,24.0883,24.0961,130000.0
2010-09-10 12:30:00,30.71,30.76,30.65,30.75,166000.0,24.0961,24.1353,24.049,24.1275,166000.0
2010-09-10 12:40:00,30.75,30.82,30.72,30.78,152900.0,24.1275,24.1824,24.1039,24.151,152900.0
2010-09-10 12:50:00,30.79,30.82,30.67,30.69,121100.0,24.1589,24.1824,24.0647,24.0804,121100.0
2010-09-10 13:00:00,30.69,30.82,30.67,30.8,172900.0,24.0804,24.1824,24.0647,24.1667,172900.0
2010-09-10 13:10:00,30.8,30.81,30.76,30.8,172400.0,24.1667,24.1746,24.1353,24.1667,172400.0
2010-09-10 13:20:00,30.8,30.86,30.76,30.86,150500.0,24.1667,24.2138,24.1353,24.2138,150500.0
2010-09-10 13:30:00,30.85,30.94,30.84,30.88,100400.0,24.2059,24.2766,24.1981,24.2295,100400.0
2010-09-10 13:40:00,30.88,30.89,30.76,30.81,134700.0,24.2295,24.2373,24.1353,24.1746,134700.0
2010-09-10 13:50:00,30.82,30.87,30.79,30.85,159000.0,24.1824,24.2216,24.1589,24.2059,159000.0
2010-09-10 14:00:00,30.85,30.85,30.78,30.8,207600.0,24.2059,24.2059,24.151,24.1667,207600.0
2010-09-10 14:10:00,30.81,30.84,30.77,30.82,132500.0,24.1746,24.1981,24.1432,24.1824,132500.0
2010-09-10 14:20:00,30.83,30.93,30.82,30.89,152500.0,24.1903,24.2687,24.1824,24.2373,152500.0
2010-09-10 14:30:00,30.9,30.97,30.85,30.95,214500.0,24.2452,24.3001,24.2059,24.2844,214500.0
2010-09-10 14:40:00,30.95,30.97,30.88,30.88,247000.0,24.2844,24.3001,24.2295,24.2295,247000.0
2010-09-10 14:50:00,30.89,30.9,30.83,30.86,234400.0,24.2373,24.2452,24.1903,24.2138,234400.0
2010-09-10 15:00:00,30.86,30.89,30.84,30.89,212200.0,24.2138,24.2373,24.1981,24.2373,212200.0
2010-09-10 15:10:00,30.89,30.97,30.88,30.96,210300.0,24.2373,24.3001,24.2295,24.2923,210300.0
2010-09-10 15:20:00,30.97,31.01,30.94,31.0,255700.0,24.3001,24.3315,24.2766,24.3236,255700.0
2010-09-10 15:30:00,31.0,31.0,30.88,30.9,313800.0,24.3236,24.3236,24.2295,24.2452,313800.0
2010-09-10 15:40:00,30.89,30.94,30.86,30.89,413000.0,24.2373,24.2766,24.2138,24.2373,413000.0
2010-09-10 15:50:00,30.89,30.9,30.82,30.89,1003400.0,24.2373,24.2452,24.1824,24.2373,1003400.0
2010-09-13 09:30:00,31.18,31.39,31.09,31.38,450700.0,24.4649,24.6296,24.3943,24.6218,450700.0
2010-09-13 09:40:00,31.37,31.41,31.26,31.3,435200.0,24.614,24.6453,24.5276,24.559,435200.0
2010-09-13 09:50:00,31.31,31.4,31.27,31.31,380500.0,24.5669,24.6375,24.5355,24.5669,380500.0
2010-09-13 10:00:00,31.32,31.57,31.32,31.55,356900.0,24.5747,24.7709,24.5747,24.7552,356900.0
2010-09-13 10:10:00,31.55,31.6,31.5,31.56,553300.0,24.7552,24.7944,24.716,24.763,553300.0
2010-09-13 10:20:00,31.56,31.66,31.51,31.65,270400.0,24.763,24.8415,24.7238,24.8337,270400.0
2010-09-13 10:30:00,31.65,31.73,31.62,31.64,272000.0,24.8337,24.8964,24.8101,24.8258,272000.0
2010-09-13 10:40:00,31.63,31.64,31.59,31.6,167200.0,24.818,24.8258,24.7866,24.7944,167200.0
2010-09-13 10:50:00,31.6,31.6,31.5,31.5,226800.0,24.7944,24.7944,24.716,24.716,226800.0
2010-09-13 11:00:00,31.51,31.53,31.44,31.44,157400.0,24.7238,24.7395,24.6689,24.6689,157400.0
2010-09-13 11:10:00,31.45,31.51,31.42,31.5,213100.0,24.6767,24.7238,24.6532,24.716,213100.0
2010-09-13 11:20:00,31.5,31.51,31.45,31.46,130300.0,24.716,24.7238,24.6767,24.6846,130300.0
2010-09-13 11:30:00,31.46,31.5,31.39,31.47,302000.0,24.6846,24.716,24.6296,24.6924,302000.0
2010-09-13 11:40:00,31.47,31.48,31.37,31.39,247500.0,24.6924,24.7003,24.614,24.6296,247500.0
2010-09-13 11:50:00,31.38,31.49,31.38,31.48,116600.0,24.6218,24.7081,24.6218,24.7003,116600.0
2010-09-13 12:00:00,31.48,31.48,31.38,31.48,151700.0,24.7003,24.7003,24.6218,24.7003,151700.0
2010-09-13 12:10:00,31.47,31.49,31.42,31.48,175700.0,24.6924,24.7081,24.6532,24.7003,175700.0
2010-09-13 12:20:00,31.48,31.49,31.36,31.49,178200.0,24.7003,24.7081,24.6061,24.7081,178200.0
2010-09-13 12:30:00,31.49,31.5,31.43,31.46,119700.0,24.7081,24.716,24.661,24.6846,119700.0
2010-09-13 12:40:00,31.46,31.51,31.43,31.48,183000.0,24.6846,24.7238,24.661,24.7003,183000.0
2010-09-13 12:50:00,31.48,31.49,31.4,31.46,88700.0,24.7003,24.7081,24.6375,24.6846,88700.0
2010-09-13 13:00:00,31.47,31.52,31.46,31.5,120800.0,24.6924,24.7317,24.6846,24.716,120800.0
2010-09-13 13:10:00,31.51,31.53,31.5,31.51,98800.0,24.7238,24.7395,24.716,24.7238,98800.0
2010-09-13 13:20:00,31.52,31.59,31.51,31.58,216100.0,24.7317,24.7866,24.7238,24.7787,216100.0
2010-09-13 13:30:00,31.57,31.6,31.55,31.56,175000.0,24.7709,24.7944,24.7552,24.763,175000.0
2010-09-13 13:40:00,31.55,31.62,31.55,31.6,124300.0,24.7552,24.8101,24.7552,24.7944,124300.0
2010-09-13 13:50:00,31.6,31.61,31.55,31.55,155500.0,24.7944,24.8023,24.7552,24.7552,155500.0
2010-09-13 14:00:00,31.55,31.59,31.52,31.54,267200.0,24.7552,24.7866,24.7317,24.7473,267200.0
2010-09-13 14:10:00,31.55,31.62,31.54,31.61,110900.0,24.7552,24.8101,24.7473,24.8023,110900.0
2010-09-13 14:20:00,31.62,31.65,31.61,31.64,194100.0,24.8101,24.8337,24.8023,24.8258,194100.0
2010-09-13 14:30:00,31.64,31.64,31.6,31.6,98900.0,24.8258,24.8258,24.7944,24.7944,98900.0
2010-09-13 14:40:00,31.6,31.65,31.59,31.6,148500.0,24.7944,24.8337,24.7866,24.7944,148500.0
2010-09-13 14:50:00,31.6,31.65,31.59,31.63,92800.0,24.7944,24.8337,24.7866,24.818,92800.0
2010-09-13 15:00:00,31.63,31.64,31.54,31.55,124800.0,24.818,24.8258,24.7473,24.7552,124800.0
2010-09-13 15:10:00,31.55,31.61,31.54,31.6,237400.0,24.7552,24.8023,24.7473,24.7944,237400.0
2010-09-13 15:20:00,31.61,31.65,31.56,31.64,333800.0,24.8023,24.8337,24.763,24.8258,333800.0
2010-09-13 15:30:00,31.63,31.68,31.61,31.66,323900.0,24.818,24.8572,24.8023,24.8415,323900.0
2010-09-13 15:40:00,31.66,31.7,31.63,31.64,464800.0,24.8415,24.8729,24.818,24.8258,464800.0
2010-09-13 15:50:00,31.64,31.66,31.57,31.61,635200.0,24.8258,24.8415,24.7709,24.8023,635200.0
2010-09-14 09:30:00,31.48,31.59,31.36,31.43,455500.0,24.7003,24.7866,24.6061,24.661,455500.0
2010-09-14 09:40:00,31.44,31.55,31.2,31.29,508500.0,24.6689,24.7552,24.4806,24.5512,508500.0
2010-09-14 09:50:00,31.29,31.41,31.24,31.39,261400.0,24.5512,24.6453,24.512,24.6296,261400.0
2010-09-14 10:00:00,31.39,31.54,31.34,31.47,347600.0,24.6296,24.7473,24.5904,24.6924,347600.0
2010-09-14 10:10:00,31.46,31.48,31.3,31.44,154300.0,24.6846,24.7003,24.559,24.6689,154300.0
2010-09-14 10:20:00,31.43,31.56,31.38,31.52,232600.0,24.661,24.763,24.6218,24.7317,232600.0
2010-09-14 10:30:00,31.53,31.6,31.52,31.52,158000.0,24.7395,24.7944,24.7317,24.7317,158000.0
2010-09-14 10:40:00,31.52,31.7,31.52,31.67,173800.0,24.7317,24.8729,24.7317,24.8493,173800.0
2010-09-14 10:50:00,31.67,31.69,31.6,31.62,119100.0,24.8493,24.865,24.7944,24.8101,119100.0
2010-09-14 11:00:00,31.63,31.72,31.55,31.68,329200.0,24.818,24.8886,24.7552,24.8572,329200.0
2010-09-14 11:10:00,31.7,31.81,31.68,31.72,304300.0,24.8729,24.9592,24.8572,24.8886,304300.0
2010-09-14 11:20:00,31.71,31.72,31.58,31.6,119900.0,24.8807,24.8886,24.7787,24.7944,119900.0
2010-09-14 11:30:00,31.61,31.62,31.45,31.46,179700.0,24.8023,24.8101,24.6767,24.6846,179700.0
2010-09-14 11:40:00,31.47,31.54,31.41,31.48,189800.0,24.6924,24.7473,24.6453,24.7003,189800.0
2010-09-14 11:50:00,31.47,31.58,31.45,31.57,125500.0,24.6924,24.7787,24.6767,24.7709,125500.0
2010-09-14 12:00:00,31.57,31.59,31.54,31.56,96300.0,24.7709,24.7866,24.7473,24.763,96300.0
2010-09-14 12:10:00,31.56,31.62,31.54,31.58,135400.0,24.763,24.8101,24.7473,24.7787,135400.0
2010-09-14 12:20:00,31.59,31.59,31.5,31.52,58900.0,24.7866,24.7866,24.716,24.7317,58900.0
2010-09-14 12:30:00,31.52,31.53,31.45,31.46,76100.0,24.7317,24.7395,24.6767,24.6846,76100.0
2010-09-14 12:40:00,31.47,31.48,31.36,31.36,135100.0,24.6924,24.7003,24.6061,24.6061,135100.0
2010-09-14 12:50:00,31.37,31.38,31.28,31.3,234600.0,24.614,24.6218,24.5433,24.559,234600.0
2010-09-14 13:00:00,31.3,31.43,31.3,31.39,212400.0,24.559,24.661,24.559,24.6296,212400.0
2010-09-14 13:10:00,31.39,31.41,31.28,31.32,139200.0,24.6296,24.6453,24.5433,24.5747,139200.0
2010-09-14 13:20:00,31.31,31.33,31.26,31.3,183100.0,24.5669,24.5826,24.5276,24.559,183100.0
2010-09-14 13:30:00,31.3,31.3,31.2,31.21,337800.0,24.559,24.559,24.4806,24.4884,337800.0
2010-09-14 13:40:00,31.22,31.25,31.13,31.14,265500.0,24.4963,24.5198,24.4256,24.4335,265500.0
2010-09-14 13:50:00,31.13,31.19,31.03,31.11,524100.0,24.4256,24.4727,24.3472,24.41,524100.0
2010-09-14 14:00:00,31.11,31.3,31.1,31.28,150700.0,24.41,24.559,24.4021,24.5433,150700.0
2010-09-14 14:10:00,31.28,31.3,31.23,31.29,89600.0,24.5433,24.559,24.5041,24.5512,89600.0
2010-09-14 14:20:00,31.3,31.37,31.27,31.35,143500.0,24.559,24.614,24.5355,24.5983,143500.0
2010-09-14 14:30:00,31.35,31.37,31.26,31.37,114200.0,24.5983,24.614,24.5276,24.614,114200.0
2010-09-14 14:40:00,31.37,31.42,31.34,31.36,117400.0,24.614,24.6532,24.5904,24.6061,117400.0
2010-09-14 14:50:00,31.36,31.42,31.35,31.37,88600.0,24.6061,24.6532,24.5983,24.614,88600.0
2010-09-14 15:00:00,31.38,31.43,31.38,31.41,114900.0,24.6218,24.661,24.6218,24.6453,114900.0
2010-09-14 15:10:00,31.41,31.42,31.33,31.36,80700.0,24.6453,24.6532,24.5826,24.6061,80700.0
2010-09-14 15:20:00,31.37,31.44,31.37,31.39,179100.0,24.614,24.6689,24.614,24.6296,179100.0
2010-09-14 15:30:00,31.4,31.53,31.39,31.53,285500.0,24.6375,24.7395,24.6296,24.7395,285500.0
2010-09-14 15:40:00,31.53,31.53,31.37,31.45,595200.0,24.7395,24.7395,24.614,24.6767,595200.0
2010-09-14 15:50:00,31.45,31.45,31.34,31.37,531700.0,24.6767,24.6767,24.5904,24.614,531700.0
2010-09-15 09:30:00,31.01,31.02,30.68,30.76,445700.0,24.3315,24.3393,24.0726,24.1353,445700.0
2010-09-15 09:40:00,30.76,31.07,30.72,31.01,676400.0,24.1353,24.3786,24.1039,24.3315,676400.0
2010-09-15 09:50:00,30.98,31.03,30.84,31.02,241700.0,24.3079,24.3472,24.1981,24.3393,241700.0
2010-09-15 10:00:00,31.02,31.13,30.96,31.13,288300.0,24.3393,24.4256,24.2923,24.4256,288300.0
2010-09-15 10:10:00,31.12,31.18,31.0,31.02,356200.0,24.4178,24.4649,24.3236,24.3393,356200.0
2010-09-15 10:20:00,31.01,31.11,30.95,30.99,380500.0,24.3315,24.41,24.2844,24.3158,380500.0
2010-09-15 10:30:00,30.99,31.05,30.89,30.97,695800.0,24.3158,24.3629,24.2373,24.3001,695800.0
2010-09-15 10:40:00,30.96,31.03,30.94,30.95,235300.0,24.2923,24.3472,24.2766,24.2844,235300.0
2010-09-15 10:50:00,30.96,31.09,30.77,31.09,387400.0,24.2923,24.3943,24.1432,24.3943,387400.0
2010-09-15 11:00:00,31.1,31.11,30.8,30.81,136300.0,24.4021,24.41,24.1667,24.1746,136300.0
2010-09-15 11:10:00,30.82,30.87,30.77,30.84,161500.0,24.1824,24.2216,24.1432,24.1981,161500.0
2010-09-15 11:20:00,30.84,30.89,30.78,30.78,214700.0,24.1981,24.2373,24.151,24.151,214700.0
2010-09-15 11:30:00,30.79,30.88,30.75,30.84,178100.0,24.1589,24.2295,24.1275,24.1981,178100.0
2010-09-15 11:40:00,30.85,30.94,30.84,30.93,142100.0,24.2059,24.2766,24.1981,24.2687,142100.0
2010-09-15 11:50:00,30.92,31.0,30.9,30.94,88300.0,24.2609,24.3236,24.2452,24.2766,88300.0
2010-09-15 12:00:00,30.94,31.03,30.93,30.99,160000.0,24.2766,24.3472,24.2687,24.3158,160000.0
2010-09-15 12:10:00,30.99,31.0,30.92,30.95,110400.0,24.3158,24.3236,24.2609,24.2844,110400.0
2010-09-15 12:20:00,30.96,30.99,30.94,30.95,52800.0,24.2923,24.3158,24.2766,24.2844,52800.0
2010-09-15 12:30:00,30.94,31.01,30.94,30.97,82800.0,24.2766,24.3315,24.2766,24.3001,82800.0
2010-09-15 12:40:00,30.97,30.97,30.87,30.94,108500.0,24.3001,24.3001,24.2216,24.2766,108500.0
2010-09-15 12:50:00,30.93,31.07,30.93,31.07,140500.0,24.2687,24.3786,24.2687,24.3786,140500.0
2010-09-15 13:00:00,31.08,31.13,31.05,31.12,128600.0,24.3864,24.4256,24.3629,24.4178,128600.0
2010-09-15 13:10:00,31.12,31.24,31.1,31.21,213200.0,24.4178,24.512,24.4021,24.4884,213200.0
2010-09-15 13:20:00,31.21,31.21,31.07,31.13,147800.0,24.4884,24.4884,24.3786,24.4256,147800.0
2010-09-15 13:30:00,31.13,31.18,31.08,31.11,103600.0,24.4256,24.4649,24.3864,24.41,103600.0
2010-09-15 13:40:00,31.1,31.15,31.07,31.07,100100.0,24.4021,24.4413,24.3786,24.3786,100100.0
2010-09-15 13:50:00,31.08,31.17,31.07,31.15,99800.0,24.3864,24.457,24.3786,24.4413,99800.0
2010-09-15 14:00:00,31.15,31.17,31.1,31.11,128200.0,24.4413,24.457,24.4021,24.41,128200.0
2010-09-15 14:10:00,31.11,31.17,30.99,30.99,137600.0,24.41,24.457,24.3158,24.3158,137600.0
2010-09-15 14:20:00,31.0,31.05,30.96,30.99,155700.0,24.3236,24.3629,24.2923,24.3158,155700.0
2010-09-15 14:30:00,31.0,31.04,30.97,31.0,156500.0,24.3236,24.355,24.3001,24.3236,156500.0
2010-09-15 14:40:00,31.0,31.03,30.94,30.95,147500.0,24.3236,24.3472,24.2766,24.2844,147500.0
2010-09-15 14:50:00,30.94,31.06,30.94,31.06,101700.0,24.2766,24.3707,24.2766,24.3707,101700.0
2010-09-15 15:00:00,31.06,31.09,31.02,31.08,202800.0,24.3707,24.3943,24.3393,24.3864,202800.0
2010-09-15 15:10:00,31.08,31.13,31.05,31.13,157200.0,24.3864,24.4256,24.3629,24.4256,157200.0
2010-09-15 15:20:00,31.13,31.27,31.09,31.24,284300.0,24.4256,24.5355,24.3943,24.512,284300.0
2010-09-15 15:30:00,31.24,31.27,31.2,31.26,308600.0,24.512,24.5355,24.4806,24.5276,308600.0
2010-09-15 15:40:00,31.27,31.27,31.14,31.22,378300.0,24.5355,24.5355,24.4335,24.4963,378300.0
2010-09-15 15:50:00,31.21,31.27,31.2,31.23,536000.0,24.4884,24.5355,24.4806,24.5041,536000.0
2010-09-16 09:30:00,31.13,31.24,31.0,31.18,388600.0,24.4256,24.512,24.3236,24.4649,388600.0
2010-09-16 09:40:00,31.18,31.23,31.02,31.15,223700.0,24.4649,24.5041,24.3393,24.4413,223700.0
2010-09-16 09:50:00,31.14,31.22,31.08,31.2,150600.0,24.4335,24.4963,24.3864,24.4806,150600.0
2010-09-16 10:00:00,31.2,31.42,31.14,31.41,349600.0,24.4806,24.6532,24.4335,24.6453,349600.0
2010-09-16 10:10:00,31.41,31.55,31.23,31.28,461100.0,24.6453,24.7552,24.5041,24.5433,461100.0
2010-09-16 10:20:00,31.29,31.4,31.25,31.25,167600.0,24.5512,24.6375,24.5198,24.5198,167600.0
2010-09-16 10:30:00,31.24,31.27,30.98,30.99,429500.0,24.512,24.5355,24.3079,24.3158,429500.0
2010-09-16 10:40:00,30.99,31.03,30.83,30.9,560400.0,24.3158,24.3472,24.1903,24.2452,560400.0
2010-09-16 10:50:00,30.89,31.01,30.88,30.96,317200.0,24.2373,24.3315,24.2295,24.2923,317200.0
2010-09-16 11:00:00,30.96,31.09,30.94,31.04,198200.0,24.2923,24.3943,24.2766,24.355,198200.0
2010-09-16 11:10:00,31.04,31.07,30.98,31.03,280100.0,24.355,24.3786,24.3079,24.3472,280100.0
2010-09-16 11:20:00,31.03,31.03,30.9,30.97,188200.0,24.3472,24.3472,24.2452,24.3001,188200.0
2010-09-16 11:30:00,30.97,31.0,30.9,30.91,417900.0,24.3001,24.3236,24.2452,24.253,417900.0
2010-09-16 11:40:00,30.91,30.95,30.84,30.92,385600.0,24.253,24.2844,24.1981,24.2609,385600.0
2010-09-16 11:50:00,30.93,30.99,30.86,30.95,258400.0,24.2687,24.3158,24.2138,24.2844,258400.0
2010-09-16 12:00:00,30.94,30.95,30.85,30.88,89400.0,24.2766,24.2844,24.2059,24.2295,89400.0
2010-09-16 12:10:00,30.87,30.87,30.76,30.84,173200.0,24.2216,24.2216,24.1353,24.1981,173200.0
2010-09-16 12:20:00,30.84,30.9,30.78,30.78,112300.0,24.1981,24.2452,24.151,24.151,112300.0
2010-09-16 12:30:00,30.79,30.81,30.78,30.81,53200.0,24.1589,24.1746,24.151,24.1746,53200.0
2010-09-16 12:40:00,30.81,30.83,30.76,30.8,217300.0,24.1746,24.1903,24.1353,24.1667,217300.0
2010-09-16 12:50:00,30.81,30.86,30.8,30.86,87100.0,24.1746,24.2138,24.1667,24.2138,87100.0
2010-09-16 13:00:00,30.86,30.9,30.83,30.89,59700.0,24.2138,24.2452,24.1903,24.2373,59700.0
2010-09-16 13:10:00,30.9,30.91,30.87,30.9,229700.0,24.2452,24.253,24.2216,24.2452,229700.0
2010-09-16 13:20:00,30.89,30.96,30.89,30.95,70800.0,24.2373,24.2923,24.2373,24.2844,70800.0
2010-09-16 13:30:00,30.95,30.96,30.89,30.9,172600.0,24.2844,24.2923,24.2373,24.2452,172600.0
2010-09-16 13:40:00,30.9,30.92,30.88,30.88,188200.0,24.2452,24.2609,24.2295,24.2295,188200.0
2010-09-16 13:50:00,30.89,30.91,30.84,30.85,169300.0,24.2373,24.253,24.1981,24.2059,169300.0
2010-09-16 14:00:00,30.86,30.91,30.8,30.84,274100.0,24.2138,24.253,24.1667,24.1981,274100.0
2010-09-16 14:10:00,30.84,30.89,30.82,30.82,139100.0,24.1981,24.2373,24.1824,24.1824,139100.0
2010-09-16 14:20:00,30.82,30.92,30.82,30.87,158500.0,24.1824,24.2609,24.1824,24.2216,158500.0
2010-09-16 14:30:00,30.88,30.89,30.85,30.87,111400.0,24.2295,24.2373,24.2059,24.2216,111400.0
2010-09-16 14:40:00,30.87,30.9,30.85,30.85,225100.0,24.2216,24.2452,24.2059,24.2059,225100.0
2010-09-16 14:50:00,30.85,30.9,30.85,30.88,138900.0,24.2059,24.2452,24.2059,24.2295,138900.0
2010-09-16 15:00:00,30.88,30.97,30.87,30.96,216600.0,24.2295,24.3001,24.2216,24.2923,216600.0
2010-09-16 15:10:00,30.96,30.97,30.89,30.94,183300.0,24.2923,24.3001,24.2373,24.2766,183300.0
2010-09-16 15:20:00,30.93,30.98,30.91,30.98,205000.0,24.2687,24.3079,24.253,24.3079,205000.0
2010-09-16 15:30:00,30.97,31.01,30.93,30.99,357900.0,24.3001,24.3315,24.2687,24.3158,357900.0
2010-09-16 15:40:00,30.99,31.03,30.97,31.01,496900.0,24.3158,24.3472,24.3001,24.3315,496900.0
2010-09-16 15:50:00,31.01,31.03,30.98,31.0,791200.0,24.3315,24.3472,24.3079,24.3236,791200.0
2010-09-17 09:30:00,31.17,31.25,31.06,31.12,1600100.0,24.457,24.5198,24.3707,24.4178,1600100.0
2010-09-17 09:40:00,31.13,31.13,30.86,30.9,364800.0,24.4256,24.4256,24.2138,24.2452,364800.0
2010-09-17 09:50:00,30.91,30.91,30.56,30.65,1020200.0,24.253,24.253,23.9784,24.049,1020200.0
2010-09-17 10:00:00,30.65,30.78,30.63,30.7,543200.0,24.049,24.151,24.0333,24.0883,543200.0
2010-09-17 10:10:00,30.69,30.7,30.58,30.6,411100.0,24.0804,24.0883,23.9941,24.0098,411100.0
2010-09-17 10:20:00,30.6,30.61,30.46,30.55,615500.0,24.0098,24.0176,23.8999,23.9706,615500.0
2010-09-17 10:30:00,30.55,30.79,30.54,30.76,500400.0,23.9706,24.1589,23.9627,24.1353,500400.0
2010-09-17 10:40:00,30.75,30.85,30.72,30.76,178500.0,24.1275,24.2059,24.1039,24.1353,178500.0
2010-09-17 10:50:00,30.76,30.77,30.68,30.73,148700.0,24.1353,24.1432,24.0726,24.1118,148700.0
2010-09-17 11:00:00,30.73,30.82,30.69,30.77,441000.0,24.1118,24.1824,24.0804,24.1432,441000.0
2010-09-17 11:10:00,30.78,30.83,30.75,30.81,115100.0,24.151,24.1903,24.1275,24.1746,115100.0
2010-09-17 11:20:00,30.82,30.82,30.68,30.69,164900.0,24.1824,24.1824,24.0726,24.0804,164900.0
2010-09-17 11:30:00,30.69,30.73,30.63,30.67,186100.0,24.0804,24.1118,24.0333,24.0647,186100.0
2010-09-17 11:40:00,30.67,30.69,30.62,30.68,207600.0,24.0647,24.0804,24.0255,24.0726,207600.0
2010-09-17 11:50:00,30.68,30.74,30.65,30.67,161400.0,24.0726,24.1196,24.049,24.0647,161400.0
2010-09-17 12:00:00,30.66,30.7,30.66,30.69,127400.0,24.0569,24.0883,24.0569,24.0804,127400.0
2010-09-17 12:10:00,30.69,30.71,30.66,30.69,136900.0,24.0804,24.0961,24.0569,24.0804,136900.0
2010-09-17 12:20:00,30.69,30.75,30.69,30.74,81600.0,24.0804,24.1275,24.0804,24.1196,81600.0
2010-09-17 12:30:00,30.74,30.77,30.71,30.74,111300.0,24.1196,24.1432,24.0961,24.1196,111300.0
2010-09-17 12:40:00,30.75,30.75,30.71,30.73,105200.0,24.1275,24.1275,24.0961,24.1118,105200.0
2010-09-17 12:50:00,30.73,30.75,30.66,30.66,133900.0,24.1118,24.1275,24.0569,24.0569,133900.0
2010-09-17 13:00:00,30.67,30.69,30.64,30.67,97300.0,24.0647,24.0804,24.0412,24.0647,97300.0
2010-09-17 13:10:00,30.67,30.67,30.58,30.59,90200.0,24.0647,24.0647,23.9941,24.0019,90200.0
2010-09-17 13:20:00,30.59,30.69,30.58,30.69,46200.0,24.0019,24.0804,23.9941,24.0804,46200.0
2010-09-17 13:30:00,30.68,30.72,30.68,30.7,115000.0,24.0726,24.1039,24.0726,24.0883,115000.0
2010-09-17 13:40:00,30.7,30.72,30.67,30.7,141000.0,24.0883,24.1039,24.0647,24.0883,141000.0
2010-09-17 13:50:00,30.7,30.82,30.7,30.8,173500.0,24.0883,24.1824,24.0883,24.1667,173500.0
2010-09-17 14:00:00,30.8,30.82,30.78,30.8,128900.0,24.1667,24.1824,24.151,24.1667,128900.0
2010-09-17 14:10:00,30.79,30.83,30.79,30.8,68700.0,24.1589,24.1903,24.1589,24.1667,68700.0
2010-09-17 14:20:00,30.8,30.89,30.78,30.88,187900.0,24.1667,24.2373,24.151,24.2295,187900.0
2010-09-17 14:30:00,30.87,30.92,30.85,30.92,123700.0,24.2216,24.2609,24.2059,24.2609,123700.0
2010-09-17 14:40:00,30.92,30.97,30.92,30.95,144400.0,24.2609,24.3001,24.2609,24.2844,144400.0
2010-09-17 14:50:00,30.95,30.96,30.88,30.88,109700.0,24.2844,24.2923,24.2295,24.2295,109700.0
2010-09-17 15:00:00,30.88,30.89,30.81,30.81,156100.0,24.2295,24.2373,24.1746,24.1746,156100.0
2010-09-17 15:10:00,30.81,30.81,30.71,30.79,218800.0,24.1746,24.1746,24.0961,24.1589,218800.0
2010-09-17 15:20:00,30.79,30.81,30.75,30.75,162800.0,24.1589,24.1746,24.1275,24.1275,162800.0
2010-09-17 15:30:00,30.76,30.89,30.75,30.86,241900.0,24.1353,24.2373,24.1275,24.2138,241900.0
2010-09-17 15:40:00,30.85,30.97,30.85,30.94,580400.0,24.2059,24.3001,24.2059,24.2766,580400.0
2010-09-17 15:50:00,30.95,30.98,30.91,30.95,1298600.0,24.2844,24.3079,24.253,24.2844,1298600.0
2010-09-20 09:30:00,31.14,31.2,30.55,30.7,337600.0,24.4335,24.4806,23.9706,24.0883,337600.0
2010-09-20 09:40:00,30.69,30.8,30.57,30.7,633200.0,24.0804,24.1667,23.9862,24.0883,633200.0
2010-09-20 09:50:00,30.67,30.94,30.66,30.87,539700.0,24.0647,24.2766,24.0569,24.2216,539700.0
2010-09-20 10:00:00,30.88,31.23,30.81,31.22,378300.0,24.2295,24.5041,24.1746,24.4963,378300.0
2010-09-20 10:10:00,31.22,31.25,31.16,31.24,240400.0,24.4963,24.5198,24.4492,24.512,240400.0
2010-09-20 10:20:00,31.25,31.29,31.21,31.21,267900.0,24.5198,24.5512,24.4884,24.4884,267900.0
2010-09-20 10:30:00,31.21,31.23,31.14,31.22,328100.0,24.4884,24.5041,24.4335,24.4963,328100.0
2010-09-20 10:40:00,31.23,31.33,31.19,31.3,229500.0,24.5041,24.5826,24.4727,24.559,229500.0
2010-09-20 10:50:00,31.29,31.41,31.29,31.39,172500.0,24.5512,24.6453,24.5512,24.6296,172500.0
2010-09-20 11:00:00,31.38,31.42,31.36,31.42,101700.0,24.6218,24.6532,24.6061,24.6532,101700.0
2010-09-20 11:10:00,31.42,31.45,31.4,31.44,271600.0,24.6532,24.6767,24.6375,24.6689,271600.0
2010-09-20 11:20:00,31.44,31.5,31.4,31.5,238500.0,24.6689,24.716,24.6375,24.716,238500.0
2010-09-20 11:30:00,31.49,31.58,31.49,31.54,192100.0,24.7081,24.7787,24.7081,24.7473,192100.0
2010-09-20 11:40:00,31.53,31.54,31.5,31.5,200300.0,24.7395,24.7473,24.716,24.716,200300.0
2010-09-20 11:50:00,31.5,31.5,31.44,31.5,107400.0,24.716,24.716,24.6689,24.716,107400.0
2010-09-20 12:00:00,31.49,31.5,31.42,31.47,115700.0,24.7081,24.716,24.6532,24.6924,115700.0
2010-09-20 12:10:00,31.46,31.55,31.46,31.55,145000.0,24.6846,24.7552,24.6846,24.7552,145000.0
2010-09-20 12:20:00,31.54,31.55,31.49,31.53,180700.0,24.7473,24.7552,24.7081,24.7395,180700.0
2010-09-20 12:30:00,31.53,31.55,31.5,31.53,144600.0,24.7395,24.7552,24.716,24.7395,144600.0
2010-09-20 12:40:00,31.52,31.53,31.43,31.51,244200.0,24.7317,24.7395,24.661,24.7238,244200.0
2010-09-20 12:50:00,31.5,31.52,31.44,31.46,112100.0,24.716,24.7317,24.6689,24.6846,112100.0
2010-09-20 13:00:00,31.47,31.5,31.46,31.46,67800.0,24.6924,24.716,24.6846,24.6846,67800.0
2010-09-20 13:10:00,31.46,31.5,31.43,31.49,65100.0,24.6846,24.716,24.661,24.7081,65100.0
2010-09-20 13:20:00,31.49,31.55,31.48,31.54,124500.0,24.7081,24.7552,24.7003,24.7473,124500.0
2010-09-20 13:30:00,31.54,31.6,31.54,31.55,180400.0,24.7473,24.7944,24.7473,24.7552,180400.0
2010-09-20 13:40:00,31.55,31.64,31.55,31.61,152100.0,24.7552,24.8258,24.7552,24.8023,152100.0
2010-09-20 13:50:00,31.61,31.66,31.59,31.63,123000.0,24.8023,24.8415,24.7866,24.818,123000.0
2010-09-20 14:00:00,31.63,31.64,31.56,31.59,238300.0,24.818,24.8258,24.763,24.7866,238300.0
2010-09-20 14:10:00,31.6,31.65,31.58,31.65,123300.0,24.7944,24.8337,24.7787,24.8337,123300.0
2010-09-20 14:20:00,31.65,31.67,31.6,31.63,432000.0,24.8337,24.8493,24.7944,24.818,432000.0
2010-09-20 14:30:00,31.62,31.71,31.6,31.7,307300.0,24.8101,24.8807,24.7944,24.8729,307300.0
2010-09-20 14:40:00,31.7,31.83,31.7,31.77,421800.0,24.8729,24.9749,24.8729,24.9278,421800.0
2010-09-20 14:50:00,31.75,31.79,31.72,31.79,436200.0,24.9121,24.9435,24.8886,24.9435,436200.0
2010-09-20 15:00:00,31.78,31.81,31.76,31.79,302100.0,24.9357,24.9592,24.92,24.9435,302100.0
2010-09-20 15:10:00,31.79,31.88,31.77,31.87,336600.0,24.9435,25.0141,24.9278,25.0063,336600.0
2010-09-20 15:20:00,31.87,31.89,31.81,31.83,218900.0,25.0063,25.022,24.9592,24.9749,218900.0
2010-09-20 15:30:00,31.83,31.88,31.79,31.88,328600.0,24.9749,25.0141,24.9435,25.0141,328600.0
2010-09-20 15:40:00,31.87,31.91,31.85,31.89,388700.0,25.0063,25.0377,24.9906,25.022,388700.0
2010-09-20 15:50:00,31.89,31.92,31.8,31.81,785200.0,25.022,25.0455,24.9513,24.9592,785200.0
2010-09-21 09:30:00,31.84,31.98,31.84,31.88,534300.0,24.9827,25.0926,24.9827,25.0141,534300.0
2010-09-21 09:40:00,31.88,31.93,31.77,31.92,306000.0,25.0141,25.0534,24.9278,25.0455,306000.0
2010-09-21 09:50:00,31.92,32.0,31.88,31.95,490300.0,25.0455,25.1083,25.0141,25.069,490300.0
2010-09-21 10:00:00,31.95,32.05,31.94,32.0,400200.0,25.069,25.1475,25.0612,25.1083,400200.0
2010-09-21 10:10:00,32.0,32.01,31.92,32.0,307000.0,25.1083,25.1161,25.0455,25.1083,307000.0
2010-09-21 10:20:00,32.0,32.13,31.99,32.07,281300.0,25.1083,25.2103,25.1004,25.1632,281300.0
2010-09-21 10:30:00,32.07,32.11,32.01,32.03,506300.0,25.1632,25.1946,25.1161,25.1318,506300.0
2010-09-21 10:40:00,32.04,32.05,31.98,32.03,235700.0,25.1397,25.1475,25.0926,25.1318,235700.0
2010-09-21 10:50:00,32.03,32.05,31.95,31.95,377800.0,25.1318,25.1475,25.069,25.069,377800.0
2010-09-21 11:00:00,31.95,32.09,31.94,32.05,538400.0,25.069,25.1789,25.0612,25.1475,538400.0
2010-09-21 11:10:00,32.04,32.06,31.83,31.83,390000.0,25.1397,25.1554,24.9749,24.9749,390000.0
2010-09-21 11:20:00,31.83,31.86,31.74,31.8,292000.0,24.9749,24.9984,24.9043,24.9513,292000.0
2010-09-21 11:30:00,31.8,31.83,31.76,31.77,250400.0,24.9513,24.9749,24.92,24.9278,250400.0
2010-09-21 11:40:00,31.78,31.8,31.72,31.76,258100.0,24.9357,24.9513,24.8886,24.92,258100.0
2010-09-21 11:50:00,31.75,31.88,31.74,31.79,247800.0,24.9121,25.0141,24.9043,24.9435,247800.0
2010-09-21 12:00:00,31.79,31.81,31.69,31.8,220200.0,24.9435,24.9592,24.865,24.9513,220200.0
2010-09-21 12:10:00,31.8,31.86,31.74,31.75,156600.0,24.9513,24.9984,24.9043,24.9121,156600.0
2010-09-21 12:20:00,31.75,31.77,31.58,31.59,119600.0,24.9121,24.9278,24.7787,24.7866,119600.0
2010-09-21 12:30:00,31.59,31.69,31.58,31.6,159200.0,24.7866,24.865,24.7787,24.7944,159200.0
2010-09-21 12:40:00,31.6,31.62,31.54,31.55,149600.0,24.7944,24.8101,24.7473,24.7552,149600.0
2010-09-21 12:50:00,31.54,31.59,31.5,31.56,176400.0,24.7473,24.7866,24.716,24.763,176400.0
2010-09-21 13:00:00,31.56,31.56,31.4,31.41,383500.0,24.763,24.763,24.6375,24.6453,383500.0
2010-09-21 13:10:00,31.41,31.51,31.41,31.49,90000.0,24.6453,24.7238,24.6453,24.7081,90000.0
2010-09-21 13:20:00,31.5,31.5,31.34,31.44,211800.0,24.716,24.716,24.5904,24.6689,211800.0
2010-09-21 13:30:00,31.44,31.53,31.42,31.52,98300.0,24.6689,24.7395,24.6532,24.7317,98300.0
2010-09-21 13:40:00,31.53,31.58,31.47,31.55,108200.0,24.7395,24.7787,24.6924,24.7552,108200.0
2010-09-21 13:50:00,31.55,31.6,31.52,31.58,108600.0,24.7552,24.7944,24.7317,24.7787,108600.0
2010-09-21 14:00:00,31.58,31.66,31.54,31.61,164700.0,24.7787,24.8415,24.7473,24.8023,164700.0
2010-09-21 14:10:00,31.61,31.78,31.4,31.71,696500.0,24.8023,24.9357,24.6375,24.8807,696500.0
2010-09-21 14:20:00,31.7,31.73,31.57,31.71,536400.0,24.8729,24.8964,24.7709,24.8807,536400.0
2010-09-21 14:30:00,31.71,32.02,31.64,32.01,436000.0,24.8807,25.124,24.8258,25.1161,436000.0
2010-09-21 14:40:00,32.02,32.06,31.92,32.06,475300.0,25.124,25.1554,25.0455,25.1554,475300.0
2010-09-21 14:50:00,32.07,32.07,31.88,32.01,375000.0,25.1632,25.1632,25.0141,25.1161,375000.0
2010-09-21 15:00:00,32.01,32.03,31.86,31.9,496800.0,25.1161,25.1318,24.9984,25.0298,496800.0
2010-09-21 15:10:00,31.9,31.95,31.81,31.95,270600.0,25.0298,25.069,24.9592,25.069,270600.0
2010-09-21 15:20:00,31.95,31.96,31.72,31.82,377800.0,25.069,25.0769,24.8886,24.967,377800.0
2010-09-21 15:30:00,31.82,31.82,31.61,31.75,544600.0,24.967,24.967,24.8023,24.9121,544600.0
2010-09-21 15:40:00,31.75,31.85,31.69,31.77,500900.0,24.9121,24.9906,24.865,24.9278,500900.0
2010-09-21 15:50:00,31.78,31.89,31.77,31.83,821200.0,24.9357,25.022,24.9278,24.9749,821200.0
2010-09-22 09:30:00,31.76,32.19,31.75,32.16,640100.0,24.92,25.2574,24.9121,25.2338,640100.0
2010-09-22 09:40:00,32.15,32.4,32.1,32.12,368500.0,25.226,25.4221,25.1867,25.2024,368500.0
2010-09-22 09:50:00,32.13,32.24,32.07,32.23,223300.0,25.2103,25.2966,25.1632,25.2887,223300.0
2010-09-22 10:00:00,32.23,32.24,31.99,32.11,343100.0,25.2887,25.2966,25.1004,25.1946,343100.0
2010-09-22 10:10:00,32.1,32.23,32.1,32.2,227500.0,25.1867,25.2887,25.1867,25.2652,227500.0
2010-09-22 10:20:00,32.2,32.26,32.11,32.11,281300.0,25.2652,25.3123,25.1946,25.1946,281300.0
2010-09-22 10:30:00,32.12,32.12,31.93,31.96,572900.0,25.2024,25.2024,25.0534,25.0769,572900.0
2010-09-22 10:40:00,31.97,32.2,31.96,32.15,220300.0,25.0847,25.2652,25.0769,25.226,220300.0
2010-09-22 10:50:00,32.16,32.17,32.03,32.12,166500.0,25.2338,25.2417,25.1318,25.2024,166500.0
2010-09-22 11:00:00,32.12,32.2,31.98,32.0,233100.0,25.2024,25.2652,25.0926,25.1083,233100.0
2010-09-22 11:10:00,31.99,32.02,31.83,31.95,143400.0,25.1004,25.124,24.9749,25.069,143400.0
2010-09-22 11:20:00,31.94,31.95,31.74,31.84,161000.0,25.0612,25.069,24.9043,24.9827,161000.0
2010-09-22 11:30:00,31.84,31.87,31.72,31.84,126600.0,24.9827,25.0063,24.8886,24.9827,126600.0
2010-09-22 11:40:00,31.85,31.86,31.76,31.76,70100.0,24.9906,24.9984,24.92,24.92,70100.0
2010-09-22 11:50:00,31.76,31.86,31.74,31.86,95700.0,24.92,24.9984,24.9043,24.9984,95700.0
2010-09-22 12:00:00,31.85,31.89,31.79,31.86,113700.0,24.9906,25.022,24.9435,24.9984,113700.0
2010-09-22 12:10:00,31.85,31.89,31.81,31.84,197600.0,24.9906,25.022,24.9592,24.9827,197600.0
2010-09-22 12:20:00,31.84,31.86,31.78,31.79,82200.0,24.9827,24.9984,24.9357,24.9435,82200.0
2010-09-22 12:30:00,31.8,31.84,31.76,31.84,167900.0,24.9513,24.9827,24.92,24.9827,167900.0
2010-09-22 12:40:00,31.84,31.88,31.78,31.85,75600.0,24.9827,25.0141,24.9357,24.9906,75600.0
2010-09-22 12:50:00,31.85,31.87,31.81,31.85,63000.0,24.9906,25.0063,24.9592,24.9906,63000.0
2010-09-22 13:00:00,31.84,31.87,31.77,31.78,78700.0,24.9827,25.0063,24.9278,24.9357,78700.0
2010-09-22 13:10:00,31.78,31.79,31.7,31.74,117200.0,24.9357,24.9435,24.8729,24.9043,117200.0
2010-09-22 13:20:00,31.75,31.79,31.7,31.78,156600.0,24.9121,24.9435,24.8729,24.9357,156600.0
2010-09-22 13:30:00,31.78,31.84,31.75,31.83,133200.0,24.9357,24.9827,24.9121,24.9749,133200.0
2010-09-22 13:40:00,31.83,31.84,31.76,31.8,51500.0,24.9749,24.9827,24.92,24.9513,51500.0
2010-09-22 13:50:00,31.8,31.81,31.7,31.71,173400.0,24.9513,24.9592,24.8729,24.8807,173400.0
2010-09-22 14:00:00,31.71,31.72,31.58,31.59,187000.0,24.8807,24.8886,24.7787,24.7866,187000.0
2010-09-22 14:10:00,31.59,31.6,31.52,31.53,179200.0,24.7866,24.7944,24.7317,24.7395,179200.0
2010-09-22 14:20:00,31.54,31.62,31.53,31.59,226400.0,24.7473,24.8101,24.7395,24.7866,226400.0
2010-09-22 14:30:00,31.6,31.73,31.59,31.7,114200.0,24.7944,24.8964,24.7866,24.8729,114200.0
2010-09-22 14:40:00,31.69,31.75,31.64,31.64,117100.0,24.865,24.9121,24.8258,24.8258,117100.0
2010-09-22 14:50:00,31.64,31.67,31.59,31.63,171500.0,24.8258,24.8493,24.7866,24.818,171500.0
2010-09-22 15:00:00,31.63,31.69,31.53,31.55,206900.0,24.818,24.865,24.7395,24.7552,206900.0
2010-09-22 15:10:00,31.55,31.55,31.38,31.38,426500.0,24.7552,24.7552,24.6218,24.6218,426500.0
2010-09-22 15:20:00,31.39,31.51,31.33,31.5,433000.0,24.6296,24.7238,24.5826,24.716,433000.0
2010-09-22 15:30:00,31.5,31.62,31.46,31.55,450500.0,24.716,24.8101,24.6846,24.7552,450500.0
2010-09-22 15:40:00,31.56,31.58,31.48,31.5,266100.0,24.763,24.7787,24.7003,24.716,266100.0
2010-09-22 15:50:00,31.49,31.54,31.44,31.5,705900.0,24.7081,24.7473,24.6689,24.716,705900.0
2010-09-23 09:30:00,31.19,31.48,31.0,31.38,500700.0,24.4727,24.7003,24.3236,24.6218,500700.0
2010-09-23 09:40:00,31.37,31.42,31.17,31.29,513800.0,24.614,24.6532,24.457,24.5512,513800.0
2010-09-23 09:50:00,31.29,31.29,31.1,31.1,303500.0,24.5512,24.5512,24.4021,24.4021,303500.0
2010-09-23 10:00:00,31.1,31.52,31.09,31.42,582500.0,24.4021,24.7317,24.3943,24.6532,582500.0
2010-09-23 10:10:00,31.42,31.44,31.25,31.27,309100.0,24.6532,24.6689,24.5198,24.5355,309100.0
2010-09-23 10:20:00,31.27,31.54,31.26,31.53,180300.0,24.5355,24.7473,24.5276,24.7395,180300.0
2010-09-23 10:30:00,31.54,31.69,31.49,31.58,302100.0,24.7473,24.865,24.7081,24.7787,302100.0
2010-09-23 10:40:00,31.57,31.7,31.57,31.65,215500.0,24.7709,24.8729,24.7709,24.8337,215500.0
2010-09-23 10:50:00,31.66,31.72,31.63,31.7,300800.0,24.8415,24.8886,24.818,24.8729,300800.0
2010-09-23 11:00:00,31.69,31.79,31.67,31.77,318400.0,24.865,24.9435,24.8493,24.9278,318400.0
2010-09-23 11:10:00,31.77,31.8,31.71,31.76,283300.0,24.9278,24.9513,24.8807,24.92,283300.0
2010-09-23 11:20:00,31.77,31.85,31.76,31.83,171900.0,24.9278,24.9906,24.92,24.9749,171900.0
2010-09-23 11:30:00,31.83,32.08,31.83,32.0,816100.0,24.9749,25.171,24.9749,25.1083,816100.0
2010-09-23 11:40:00,32.01,32.01,31.88,31.89,326300.0,25.1161,25.1161,25.0141,25.022,326300.0
2010-09-23 11:50:00,31.89,31.98,31.89,31.94,313300.0,25.022,25.0926,25.022,25.0612,313300.0
2010-09-23 12:00:00,31.94,31.98,31.9,31.97,221000.0,25.0612,25.0926,25.0298,25.0847,221000.0
2010-09-23 12:10:00,31.97,32.01,31.95,31.96,186000.0,25.0847,25.1161,25.069,25.0769,186000.0
2010-09-23 12:20:00,31.96,31.97,31.9,31.94,122200.0,25.0769,25.0847,25.0298,25.0612,122200.0
2010-09-23 12:30:00,31.93,31.96,31.88,31.89,110000.0,25.0534,25.0769,25.0141,25.022,110000.0
2010-09-23 12:40:00,31.89,31.96,31.88,31.92,229900.0,25.022,25.0769,25.0141,25.0455,229900.0
2010-09-23 12:50:00,31.92,31.99,31.9,31.98,131800.0,25.0455,25.1004,25.0298,25.0926,131800.0
2010-09-23 13:00:00,31.97,32.06,31.97,32.06,85500.0,25.0847,25.1554,25.0847,25.1554,85500.0
2010-09-23 13:10:00,32.06,32.07,31.97,31.99,194300.0,25.1554,25.1632,25.0847,25.1004,194300.0
2010-09-23 13:20:00,31.99,32.14,31.99,32.07,304400.0,25.1004,25.2181,25.1004,25.1632,304400.0
2010-09-23 13:30:00,32.07,32.15,32.03,32.11,299700.0,25.1632,25.226,25.1318,25.1946,299700.0
2010-09-23 13:40:00,32.11,32.15,32.01,32.02,341700.0,25.1946,25.226,25.1161,25.124,341700.0
2010-09-23 13:50:00,32.03,32.09,32.02,32.04,110800.0,25.1318,25.1789,25.124,25.1397,110800.0
2010-09-23 14:00:00,32.05,32.09,32.01,32.05,265800.0,25.1475,25.1789,25.1161,25.1475,265800.0
2010-09-23 14:10:00,32.05,32.06,31.96,32.05,147900.0,25.1475,25.1554,25.0769,25.1475,147900.0
2010-09-23 14:20:00,32.05,32.09,32.0,32.03,211200.0,25.1475,25.1789,25.1083,25.1318,211200.0
2010-09-23 14:30:00,32.03,32.07,31.96,31.98,128000.0,25.1318,25.1632,25.0769,25.0926,128000.0
2010-09-23 14:40:00,31.97,31.98,31.91,31.94,315300.0,25.0847,25.0926,25.0377,25.0612,315300.0
2010-09-23 14:50:00,31.94,31.96,31.8,31.81,288300.0,25.0612,25.0769,24.9513,24.9592,288300.0
2010-09-23 15:00:00,31.82,31.84,31.7,31.73,351000.0,24.967,24.9827,24.8729,24.8964,351000.0
2010-09-23 15:10:00,31.73,31.88,31.72,31.88,325700.0,24.8964,25.0141,24.8886,25.0141,325700.0
2010-09-23 15:20:00,31.87,31.88,31.68,31.68,468200.0,25.0063,25.0141,24.8572,24.8572,468200.0
2010-09-23 15:30:00,31.67,31.78,31.66,31.69,505000.0,24.8493,24.9357,24.8415,24.865,505000.0
2010-09-23 15:40:00,31.69,31.83,31.67,31.75,598200.0,24.865,24.9749,24.8493,24.9121,598200.0
2010-09-23 15:50:00,31.76,31.82,31.74,31.79,707900.0,24.92,24.967,24.9043,24.9435,707900.0
2010-09-24 09:30:00,32.07,32.22,32.04,32.21,475800.0,25.1632,25.2809,25.1397,25.273,475800.0
2010-09-24 09:40:00,32.2,32.45,32.18,32.34,399000.0,25.2652,25.4614,25.2495,25.3751,399000.0
2010-09-24 09:50:00,32.34,32.48,32.25,32.42,568900.0,25.3751,25.4849,25.3044,25.4378,568900.0
2010-09-24 10:00:00,32.42,32.45,32.31,32.4,361700.0,25.4378,25.4614,25.3515,25.4221,361700.0
2010-09-24 10:10:00,32.39,32.45,32.31,32.31,527200.0,25.4143,25.4614,25.3515,25.3515,527200.0
2010-09-24 10:20:00,32.31,32.45,32.26,32.45,627700.0,25.3515,25.4614,25.3123,25.4614,627700.0
2010-09-24 10:30:00,32.45,32.46,32.34,32.41,301900.0,25.4614,25.4692,25.3751,25.43,301900.0
2010-09-24 10:40:00,32.41,32.49,32.36,32.48,315900.0,25.43,25.4927,25.3907,25.4849,315900.0
2010-09-24 10:50:00,32.48,32.52,32.46,32.49,284700.0,25.4849,25.5163,25.4692,25.4927,284700.0
2010-09-24 11:00:00,32.49,32.61,32.44,32.61,296600.0,25.4927,25.5869,25.4535,25.5869,296600.0
2010-09-24 11:10:00,32.61,32.72,32.6,32.7,484500.0,25.5869,25.6732,25.5791,25.6575,484500.0
2010-09-24 11:20:00,32.71,32.74,32.59,32.6,317100.0,25.6654,25.6889,25.5712,25.5791,317100.0
2010-09-24 11:30:00,32.6,32.65,32.53,32.58,289000.0,25.5791,25.6183,25.5241,25.5634,289000.0
2010-09-24 11:40:00,32.57,32.58,32.48,32.54,268600.0,25.5555,25.5634,25.4849,25.532,268600.0
2010-09-24 11:50:00,32.53,32.67,32.52,32.67,313500.0,25.5241,25.634,25.5163,25.634,313500.0
2010-09-24 12:00:00,32.66,32.77,32.63,32.73,336800.0,25.6261,25.7124,25.6026,25.6811,336800.0
2010-09-24 12:10:00,32.72,32.75,32.67,32.75,207200.0,25.6732,25.6968,25.634,25.6968,207200.0
2010-09-24 12:20:00,32.74,32.77,32.71,32.77,291100.0,25.6889,25.7124,25.6654,25.7124,291100.0
2010-09-24 12:30:00,32.76,32.79,32.71,32.74,365200.0,25.7046,25.7281,25.6654,25.6889,365200.0
2010-09-24 12:40:00,32.74,32.89,32.74,32.89,466400.0,25.6889,25.8066,25.6889,25.8066,466400.0
2010-09-24 12:50:00,32.89,32.92,32.85,32.87,201100.0,25.8066,25.8301,25.7752,25.7909,201100.0
2010-09-24 13:00:00,32.87,32.88,32.76,32.76,191100.0,25.7909,25.7988,25.7046,25.7046,191100.0
2010-09-24 13:10:00,32.76,32.85,32.75,32.84,197800.0,25.7046,25.7752,25.6968,25.7674,197800.0
2010-09-24 13:20:00,32.84,32.87,32.8,32.87,133200.0,25.7674,25.7909,25.736,25.7909,133200.0
2010-09-24 13:30:00,32.87,32.88,32.83,32.85,372100.0,25.7909,25.7988,25.7595,25.7752,372100.0
2010-09-24 13:40:00,32.85,32.87,32.82,32.85,255400.0,25.7752,25.7909,25.7517,25.7752,255400.0
2010-09-24 13:50:00,32.85,32.87,32.83,32.85,270300.0,25.7752,25.7909,25.7595,25.7752,270300.0
2010-09-24 14:00:00,32.84,32.88,32.8,32.8,242500.0,25.7674,25.7988,25.736,25.736,242500.0
2010-09-24 14:10:00,32.8,32.85,32.77,32.83,281000.0,25.736,25.7752,25.7124,25.7595,281000.0
2010-09-24 14:20:00,32.82,32.85,32.78,32.83,195000.0,25.7517,25.7752,25.7203,25.7595,195000.0
2010-09-24 14:30:00,32.82,32.88,32.82,32.84,248300.0,25.7517,25.7988,25.7517,25.7674,248300.0
2010-09-24 14:40:00,32.85,32.86,32.79,32.79,202600.0,25.7752,25.7831,25.7281,25.7281,202600.0
2010-09-24 14:50:00,32.79,32.81,32.76,32.77,236600.0,25.7281,25.7438,25.7046,25.7124,236600.0
2010-09-24 15:00:00,32.76,32.78,32.73,32.75,228300.0,25.7046,25.7203,25.6811,25.6968,228300.0
2010-09-24 15:10:00,32.76,32.8,32.74,32.76,261600.0,25.7046,25.736,25.6889,25.7046,261600.0
2010-09-24 15:20:00,32.76,32.79,32.74,32.77,284900.0,25.7046,25.7281,25.6889,25.7124,284900.0
2010-09-24 15:30:00,32.76,32.81,32.74,32.8,386000.0,25.7046,25.7438,25.6889,25.736,386000.0
2010-09-24 15:40:00,32.8,32.81,32.69,32.73,765300.0,25.736,25.7438,25.6497,25.6811,765300.0
2010-09-24 15:50:00,32.74,32.77,32.64,32.68,855300.0,25.6889,25.7124,25.6104,25.6418,855300.0
2010-09-27 09:30:00,32.8,33.0,32.7,32.92,378100.0,25.736,25.8929,25.6575,25.8301,378100.0
2010-09-27 09:40:00,32.91,32.93,32.75,32.77,285500.0,25.8223,25.838,25.6968,25.7124,285500.0
2010-09-27 09:50:00,32.78,32.85,32.62,32.64,350200.0,25.7203,25.7752,25.5947,25.6104,350200.0
2010-09-27 10:00:00,32.65,32.78,32.64,32.78,397500.0,25.6183,25.7203,25.6104,25.7203,397500.0
2010-09-27 10:10:00,32.77,32.8,32.55,32.64,304800.0,25.7124,25.736,25.5398,25.6104,304800.0
2010-09-27 10:20:00,32.64,32.81,32.59,32.81,186000.0,25.6104,25.7438,25.5712,25.7438,186000.0
2010-09-27 10:30:00,32.8,32.8,32.59,32.65,177800.0,25.736,25.736,25.5712,25.6183,177800.0
2010-09-27 10:40:00,32.64,32.74,32.58,32.58,179800.0,25.6104,25.6889,25.5634,25.5634,179800.0
2010-09-27 10:50:00,32.59,32.61,32.52,32.58,146800.0,25.5712,25.5869,25.5163,25.5634,146800.0
2010-09-27 11:00:00,32.59,32.59,32.4,32.49,389600.0,25.5712,25.5712,25.4221,25.4927,389600.0
2010-09-27 11:10:00,32.5,32.56,32.39,32.48,277700.0,25.5006,25.5477,25.4143,25.4849,277700.0
2010-09-27 11:20:00,32.49,32.56,32.43,32.51,222100.0,25.4927,25.5477,25.4457,25.5084,222100.0
2010-09-27 11:30:00,32.52,32.6,32.47,32.49,237900.0,25.5163,25.5791,25.4771,25.4927,237900.0
2010-09-27 11:40:00,32.49,32.5,32.43,32.49,158700.0,25.4927,25.5006,25.4457,25.4927,158700.0
2010-09-27 11:50:00,32.48,32.52,32.44,32.5,125700.0,25.4849,25.5163,25.4535,25.5006,125700.0
2010-09-27 12:00:00,32.5,32.51,32.39,32.39,138000.0,25.5006,25.5084,25.4143,25.4143,138000.0
2010-09-27 12:10:00,32.39,32.5,32.38,32.46,110700.0,25.4143,25.5006,25.4064,25.4692,110700.0
2010-09-27 12:20:00,32.47,32.54,32.43,32.52,150800.0,25.4771,25.532,25.4457,25.5163,150800.0
2010-09-27 12:30:00,32.53,32.58,32.51,32.52,182100.0,25.5241,25.5634,25.5084,25.5163,182100.0
2010-09-27 12:40:00,32.53,32.55,32.49,32.52,129100.0,25.5241,25.5398,25.4927,25.5163,129100.0
2010-09-27 12:50:00,32.52,32.56,32.51,32.53,64100.0,25.5163,25.5477,25.5084,25.5241,64100.0
2010-09-27 13:00:00,32.53,32.57,32.48,32.52,119400.0,25.5241,25.5555,25.4849,25.5163,119400.0
2010-09-27 13:10:00,32.53,32.58,32.5,32.54,124700.0,25.5241,25.5634,25.5006,25.532,124700.0
2010-09-27 13:20:00,32.53,32.58,32.51,32.54,138900.0,25.5241,25.5634,25.5084,25.532,138900.0
2010-09-27 13:30:00,32.54,32.57,32.51,32.54,104700.0,25.532,25.5555,25.5084,25.532,104700.0
2010-09-27 13:40:00,32.54,32.66,32.54,32.63,221500.0,25.532,25.6261,25.532,25.6026,221500.0
2010-09-27 13:50:00,32.63,32.69,32.6,32.64,188700.0,25.6026,25.6497,25.5791,25.6104,188700.0
2010-09-27 14:00:00,32.63,32.65,32.6,32.6,180800.0,25.6026,25.6183,25.5791,25.5791,180800.0
2010-09-27 14:10:00,32.6,32.64,32.56,32.61,196300.0,25.5791,25.6104,25.5477,25.5869,196300.0
2010-09-27 14:20:00,32.62,32.67,32.61,32.65,112700.0,25.5947,25.634,25.5869,25.6183,112700.0
2010-09-27 14:30:00,32.65,32.71,32.59,32.67,232600.0,25.6183,25.6654,25.5712,25.634,232600.0
2010-09-27 14:40:00,32.67,32.75,32.67,32.71,462600.0,25.634,25.6968,25.634,25.6654,462600.0
2010-09-27 14:50:00,32.7,32.71,32.63,32.64,133500.0,25.6575,25.6654,25.6026,25.6104,133500.0
2010-09-27 15:00:00,32.64,32.66,32.61,32.65,133000.0,25.6104,25.6261,25.5869,25.6183,133000.0
2010-09-27 15:10:00,32.65,32.66,32.6,32.62,103800.0,25.6183,25.6261,25.5791,25.5947,103800.0
2010-09-27 15:20:00,32.63,32.66,32.62,32.65,144200.0,25.6026,25.6261,25.5947,25.6183,144200.0
2010-09-27 15:30:00,32.65,32.65,32.53,32.54,220200.0,25.6183,25.6183,25.5241,25.532,220200.0
2010-09-27 15:40:00,32.53,32.55,32.5,32.53,423600.0,25.5241,25.5398,25.5006,25.5241,423600.0
2010-09-27 15:50:00,32.54,32.54,32.4,32.43,503600.0,25.532,25.532,25.4221,25.4457,503600.0
2010-09-28 09:30:00,32.75,32.75,32.21,32.35,548700.0,25.6968,25.6968,25.273,25.3829,548700.0
2010-09-28 09:40:00,32.35,32.35,32.24,32.29,412900.0,25.3829,25.3829,25.2966,25.3358,412900.0
2010-09-28 09:50:00,32.29,32.4,32.24,32.25,259200.0,25.3358,25.4221,25.2966,25.3044,259200.0
2010-09-28 10:00:00,32.24,32.26,32.04,32.1,463300.0,25.2966,25.3123,25.1397,25.1867,463300.0
2010-09-28 10:10:00,32.1,32.11,31.98,32.05,225600.0,25.1867,25.1946,25.0926,25.1475,225600.0
2010-09-28 10:20:00,32.05,32.31,32.0,32.21,213800.0,25.1475,25.3515,25.1083,25.273,213800.0
2010-09-28 10:30:00,32.2,32.2,32.02,32.03,435300.0,25.2652,25.2652,25.124,25.1318,435300.0
2010-09-28 10:40:00,32.03,32.15,32.0,32.12,290400.0,25.1318,25.226,25.1083,25.2024,290400.0
2010-09-28 10:50:00,32.12,32.26,32.11,32.24,131300.0,25.2024,25.3123,25.1946,25.2966,131300.0
2010-09-28 11:00:00,32.23,32.37,32.23,32.31,221600.0,25.2887,25.3986,25.2887,25.3515,221600.0
2010-09-28 11:10:00,32.31,32.44,32.29,32.44,177200.0,25.3515,25.4535,25.3358,25.4535,177200.0
2010-09-28 11:20:00,32.43,32.66,32.42,32.59,307900.0,25.4457,25.6261,25.4378,25.5712,307900.0
2010-09-28 11:30:00,32.58,32.7,32.55,32.66,239200.0,25.5634,25.6575,25.5398,25.6261,239200.0
2010-09-28 11:40:00,32.65,32.76,32.61,32.63,142800.0,25.6183,25.7046,25.5869,25.6026,142800.0
2010-09-28 11:50:00,32.62,32.62,32.51,32.57,92500.0,25.5947,25.5947,25.5084,25.5555,92500.0
2010-09-28 12:00:00,32.58,32.62,32.52,32.55,157000.0,25.5634,25.5947,25.5163,25.5398,157000.0
2010-09-28 12:10:00,32.55,32.58,32.52,32.55,92500.0,25.5398,25.5634,25.5163,25.5398,92500.0
2010-09-28 12:20:00,32.55,32.67,32.53,32.53,98100.0,25.5398,25.634,25.5241,25.5241,98100.0
2010-09-28 12:30:00,32.53,32.61,32.52,32.58,112500.0,25.5241,25.5869,25.5163,25.5634,112500.0
2010-09-28 12:40:00,32.58,32.64,32.55,32.58,99100.0,25.5634,25.6104,25.5398,25.5634,99100.0
2010-09-28 12:50:00,32.58,32.6,32.57,32.58,29900.0,25.5634,25.5791,25.5555,25.5634,29900.0
2010-09-28 13:00:00,32.58,32.62,32.55,32.6,187100.0,25.5634,25.5947,25.5398,25.5791,187100.0
2010-09-28 13:10:00,32.59,32.63,32.55,32.58,129100.0,25.5712,25.6026,25.5398,25.5634,129100.0
2010-09-28 13:20:00,32.58,32.6,32.55,32.6,172000.0,25.5634,25.5791,25.5398,25.5791,172000.0
2010-09-28 13:30:00,32.6,32.69,32.59,32.67,154300.0,25.5791,25.6497,25.5712,25.634,154300.0
2010-09-28 13:40:00,32.66,32.71,32.64,32.68,146400.0,25.6261,25.6654,25.6104,25.6418,146400.0
2010-09-28 13:50:00,32.68,32.77,32.68,32.73,131100.0,25.6418,25.7124,25.6418,25.6811,131100.0
2010-09-28 14:00:00,32.73,32.73,32.65,32.69,132500.0,25.6811,25.6811,25.6183,25.6497,132500.0
2010-09-28 14:10:00,32.7,32.72,32.65,32.69,166200.0,25.6575,25.6732,25.6183,25.6497,166200.0
2010-09-28 14:20:00,32.69,32.71,32.51,32.51,207900.0,25.6497,25.6654,25.5084,25.5084,207900.0
2010-09-28 14:30:00,32.51,32.6,32.47,32.54,196700.0,25.5084,25.5791,25.4771,25.532,196700.0
2010-09-28 14:40:00,32.54,32.54,32.39,32.43,257100.0,25.532,25.532,25.4143,25.4457,257100.0
2010-09-28 14:50:00,32.43,32.48,32.41,32.46,198100.0,25.4457,25.4849,25.43,25.4692,198100.0
2010-09-28 15:00:00,32.46,32.53,32.44,32.53,237900.0,25.4692,25.5241,25.4535,25.5241,237900.0
2010-09-28 15:10:00,32.52,32.68,32.48,32.67,289900.0,25.5163,25.6418,25.4849,25.634,289900.0
2010-09-28 15:20:00,32.67,32.7,32.62,32.64,259400.0,25.634,25.6575,25.5947,25.6104,259400.0
2010-09-28 15:30:00,32.64,32.78,32.63,32.75,312300.0,25.6104,25.7203,25.6026,25.6968,312300.0
2010-09-28 15:40:00,32.76,32.84,32.72,32.83,334200.0,25.7046,25.7674,25.6732,25.7595,334200.0
2010-09-28 15:50:00,32.83,32.9,32.78,32.79,656800.0,25.7595,25.8144,25.7203,25.7281,656800.0
2010-09-29 09:30:00,32.63,32.76,32.55,32.74,406100.0,25.6026,25.7046,25.5398,25.6889,406100.0
2010-09-29 09:40:00,32.74,32.95,32.74,32.79,327900.0,25.6889,25.8537,25.6889,25.7281,327900.0
2010-09-29 09:50:00,32.78,32.85,32.66,32.8,423000.0,25.7203,25.7752,25.6261,25.736,423000.0
2010-09-29 10:00:00,32.8,33.1,32.77,33.06,674400.0,25.736,25.9714,25.7124,25.94,674400.0
2010-09-29 10:10:00,33.07,33.19,32.86,32.96,362100.0,25.9478,26.042,25.7831,25.8615,362100.0
2010-09-29 10:20:00,32.97,33.05,32.84,33.02,250800.0,25.8694,25.9321,25.7674,25.9086,250800.0
2010-09-29 10:30:00,33.02,33.07,32.81,32.84,532300.0,25.9086,25.9478,25.7438,25.7674,532300.0
2010-09-29 10:40:00,32.85,32.95,32.8,32.9,205600.0,25.7752,25.8537,25.736,25.8144,205600.0
2010-09-29 10:50:00,32.9,32.92,32.8,32.87,247700.0,25.8144,25.8301,25.736,25.7909,247700.0
2010-09-29 11:00:00,32.87,32.88,32.76,32.76,449100.0,25.7909,25.7988,25.7046,25.7046,449100.0
2010-09-29 11:10:00,32.77,32.83,32.72,32.75,233100.0,25.7124,25.7595,25.6732,25.6968,233100.0
2010-09-29 11:20:00,32.76,32.81,32.72,32.77,740800.0,25.7046,25.7438,25.6732,25.7124,740800.0
2010-09-29 11:30:00,32.77,32.88,32.73,32.83,488000.0,25.7124,25.7988,25.6811,25.7595,488000.0
2010-09-29 11:40:00,32.84,32.86,32.76,32.79,372600.0,25.7674,25.7831,25.7046,25.7281,372600.0
2010-09-29 11:50:00,32.79,32.85,32.79,32.81,127500.0,25.7281,25.7752,25.7281,25.7438,127500.0
2010-09-29 12:00:00,32.82,32.87,32.79,32.85,239400.0,25.7517,25.7909,25.7281,25.7752,239400.0
2010-09-29 12:10:00,32.85,32.98,32.83,32.98,383300.0,25.7752,25.8772,25.7595,25.8772,383300.0
2010-09-29 12:20:00,32.97,33.1,32.97,33.08,213500.0,25.8694,25.9714,25.8694,25.9557,213500.0
2010-09-29 12:30:00,33.07,33.09,32.98,33.05,180800.0,25.9478,25.9635,25.8772,25.9321,180800.0
2010-09-29 12:40:00,33.05,33.28,33.04,33.25,523300.0,25.9321,26.1126,25.9243,26.0891,523300.0
2010-09-29 12:50:00,33.25,33.33,33.24,33.26,208300.0,26.0891,26.1518,26.0812,26.0969,208300.0
2010-09-29 13:00:00,33.25,33.3,33.23,33.27,149900.0,26.0891,26.1283,26.0734,26.1048,149900.0
2010-09-29 13:10:00,33.26,33.28,33.17,33.21,171600.0,26.0969,26.1126,26.0263,26.0577,171600.0
2010-09-29 13:20:00,33.21,33.25,33.15,33.19,239800.0,26.0577,26.0891,26.0106,26.042,239800.0
2010-09-29 13:30:00,33.19,33.29,33.19,33.25,89500.0,26.042,26.1205,26.042,26.0891,89500.0
2010-09-29 13:40:00,33.24,33.33,33.23,33.33,146900.0,26.0812,26.1518,26.0734,26.1518,146900.0
2010-09-29 13:50:00,33.33,33.4,33.3,33.38,193300.0,26.1518,26.2068,26.1283,26.1911,193300.0
2010-09-29 14:00:00,33.38,33.44,33.37,33.43,142900.0,26.1911,26.2381,26.1832,26.2303,142900.0
2010-09-29 14:10:00,33.43,33.48,33.42,33.43,135300.0,26.2303,26.2695,26.2225,26.2303,135300.0
2010-09-29 14:20:00,33.42,33.47,33.42,33.45,136900.0,26.2225,26.2617,26.2225,26.246,136900.0
2010-09-29 14:30:00,33.45,33.46,33.41,33.46,123900.0,26.246,26.2538,26.2146,26.2538,123900.0
2010-09-29 14:40:00,33.47,33.5,33.42,33.43,219300.0,26.2617,26.2852,26.2225,26.2303,219300.0
2010-09-29 14:50:00,33.43,33.55,33.43,33.54,225600.0,26.2303,26.3245,26.2303,26.3166,225600.0
2010-09-29 15:00:00,33.54,33.57,33.36,33.39,258000.0,26.3166,26.3402,26.1754,26.1989,258000.0
2010-09-29 15:10:00,33.39,33.39,33.22,33.29,388200.0,26.1989,26.1989,26.0655,26.1205,388200.0
2010-09-29 15:20:00,33.29,33.37,33.29,33.35,379900.0,26.1205,26.1832,26.1205,26.1675,379900.0
2010-09-29 15:30:00,33.35,33.37,33.24,33.31,383600.0,26.1675,26.1832,26.0812,26.1361,383600.0
2010-09-29 15:40:00,33.31,33.33,33.21,33.33,647200.0,26.1361,26.1518,26.0577,26.1518,647200.0
2010-09-29 15:50:00,33.33,33.4,33.31,33.38,695000.0,26.1518,26.2068,26.1361,26.1911,695000.0
2010-09-30 09:30:00,33.65,33.84,33.6,33.6,612800.0,26.4029,26.552,26.3637,26.3637,612800.0
2010-09-30 09:40:00,33.62,33.74,33.36,33.56,468100.0,26.3794,26.4735,26.1754,26.3323,468100.0
2010-09-30 09:50:00,33.55,33.56,33.25,33.34,343800.0,26.3245,26.3323,26.0891,26.1597,343800.0
2010-09-30 10:00:00,33.34,33.49,33.24,33.45,267600.0,26.1597,26.2774,26.0812,26.246,267600.0
2010-09-30 10:10:00,33.44,33.46,33.38,33.39,317900.0,26.2381,26.2538,26.1911,26.1989,317900.0
2010-09-30 10:20:00,33.38,33.44,33.35,33.42,304600.0,26.1911,26.2381,26.1675,26.2225,304600.0
2010-09-30 10:30:00,33.41,33.47,33.36,33.44,423100.0,26.2146,26.2617,26.1754,26.2381,423100.0
2010-09-30 10:40:00,33.45,33.45,33.31,33.33,291400.0,26.246,26.246,26.1361,26.1518,291400.0
2010-09-30 10:50:00,33.34,33.39,33.24,33.29,333100.0,26.1597,26.1989,26.0812,26.1205,333100.0
2010-09-30 11:00:00,33.28,33.28,33.07,33.07,339300.0,26.1126,26.1126,25.9478,25.9478,339300.0
2010-09-30 11:10:00,33.06,33.13,32.88,32.97,357600.0,25.94,25.9949,25.7988,25.8694,357600.0
2010-09-30 11:20:00,32.97,32.98,32.75,32.84,519000.0,25.8694,25.8772,25.6968,25.7674,519000.0
2010-09-30 11:30:00,32.84,32.85,32.69,32.81,357800.0,25.7674,25.7752,25.6497,25.7438,357800.0
2010-09-30 11:40:00,32.81,33.02,32.8,33.02,198200.0,25.7438,25.9086,25.736,25.9086,198200.0
2010-09-30 11:50:00,33.02,33.02,32.83,32.83,151200.0,25.9086,25.9086,25.7595,25.7595,151200.0
2010-09-30 12:00:00,32.83,32.83,32.58,32.65,361200.0,25.7595,25.7595,25.5634,25.6183,361200.0
2010-09-30 12:10:00,32.64,32.74,32.62,32.73,149000.0,25.6104,25.6889,25.5947,25.6811,149000.0
2010-09-30 12:20:00,32.72,32.82,32.69,32.73,152000.0,25.6732,25.7517,25.6497,25.6811,152000.0
2010-09-30 12:30:00,32.73,32.9,32.69,32.88,219500.0,25.6811,25.8144,25.6497,25.7988,219500.0
2010-09-30 12:40:00,32.88,32.96,32.87,32.94,105600.0,25.7988,25.8615,25.7909,25.8458,105600.0
2010-09-30 12:50:00,32.94,32.99,32.92,32.96,103900.0,25.8458,25.8851,25.8301,25.8615,103900.0
2010-09-30 13:00:00,32.96,32.99,32.94,32.97,92700.0,25.8615,25.8851,25.8458,25.8694,92700.0
2010-09-30 13:10:00,32.96,33.03,32.95,33.03,136700.0,25.8615,25.9164,25.8537,25.9164,136700.0
2010-09-30 13:20:00,33.04,33.09,33.03,33.07,237700.0,25.9243,25.9635,25.9164,25.9478,237700.0
2010-09-30 13:30:00,33.07,33.11,33.01,33.03,126000.0,25.9478,25.9792,25.9008,25.9164,126000.0
2010-09-30 13:40:00,33.02,33.11,33.0,33.09,124700.0,25.9086,25.9792,25.8929,25.9635,124700.0
2010-09-30 13:50:00,33.1,33.18,33.08,33.18,197200.0,25.9714,26.0341,25.9557,26.0341,197200.0
2010-09-30 14:00:00,33.17,33.2,33.16,33.18,133900.0,26.0263,26.0498,26.0185,26.0341,133900.0
2010-09-30 14:10:00,33.17,33.18,33.04,33.09,115200.0,26.0263,26.0341,25.9243,25.9635,115200.0
2010-09-30 14:20:00,33.1,33.19,33.09,33.18,140300.0,25.9714,26.042,25.9635,26.0341,140300.0
2010-09-30 14:30:00,33.18,33.25,33.15,33.19,114600.0,26.0341,26.0891,26.0106,26.042,114600.0
2010-09-30 14:40:00,33.19,33.34,33.18,33.31,149700.0,26.042,26.1597,26.0341,26.1361,149700.0
2010-09-30 14:50:00,33.31,33.34,33.24,33.24,119500.0,26.1361,26.1597,26.0812,26.0812,119500.0
2010-09-30 15:00:00,33.25,33.28,33.21,33.26,144800.0,26.0891,26.1126,26.0577,26.0969,144800.0
2010-09-30 15:10:00,33.26,33.26,33.06,33.1,280000.0,26.0969,26.0969,25.94,25.9714,280000.0
2010-09-30 15:20:00,33.1,33.25,33.09,33.24,160800.0,25.9714,26.0891,25.9635,26.0812,160800.0
2010-09-30 15:30:00,33.24,33.28,33.11,33.12,188200.0,26.0812,26.1126,25.9792,25.9871,188200.0
2010-09-30 15:40:00,33.11,33.2,33.02,33.11,316000.0,25.9792,26.0498,25.9086,25.9792,316000.0
2010-09-30 15:50:00,33.1,33.17,33.07,33.08,983500.0,25.9714,26.0263,25.9478,25.9557,983500.0
2010-10-01 09:30:00,33.48,33.63,33.36,33.36,299300.0,26.2695,26.3872,26.1754,26.1754,299300.0
2010-10-01 09:40:00,33.36,33.63,33.32,33.53,172400.0,26.1754,26.3872,26.144,26.3088,172400.0
2010-10-01 09:50:00,33.52,33.57,33.44,33.54,167500.0,26.3009,26.3402,26.2381,26.3166,167500.0
2010-10-01 10:00:00,33.53,33.6,33.26,33.41,500300.0,26.3088,26.3637,26.0969,26.2146,500300.0
2010-10-01 10:10:00,33.4,33.53,33.39,33.49,304100.0,26.2068,26.3088,26.1989,26.2774,304100.0
2010-10-01 10:20:00,33.48,33.49,33.05,33.19,307200.0,26.2695,26.2774,25.9321,26.042,307200.0
2010-10-01 10:30:00,33.18,33.23,33.04,33.15,337000.0,26.0341,26.0734,25.9243,26.0106,337000.0
2010-10-01 10:40:00,33.15,33.26,33.09,33.23,423700.0,26.0106,26.0969,25.9635,26.0734,423700.0
2010-10-01 10:50:00,33.24,33.3,33.21,33.29,173200.0,26.0812,26.1283,26.0577,26.1205,173200.0
2010-10-01 11:00:00,33.28,33.32,33.18,33.24,176200.0,26.1126,26.144,26.0341,26.0812,176200.0
2010-10-01 11:10:00,33.23,33.32,33.18,33.27,383900.0,26.0734,26.144,26.0341,26.1048,383900.0
2010-10-01 11:20:00,33.27,33.37,33.27,33.35,242800.0,26.1048,26.1832,26.1048,26.1675,242800.0
2010-10-01 11:30:00,33.35,33.4,33.27,33.4,220700.0,26.1675,26.2068,26.1048,26.2068,220700.0
2010-10-01 11:40:00,33.4,33.5,33.38,33.47,141200.0,26.2068,26.2852,26.1911,26.2617,141200.0
2010-10-01 11:50:00,33.47,33.55,33.43,33.5,199800.0,26.2617,26.3245,26.2303,26.2852,199800.0
2010-10-01 12:00:00,33.5,33.52,33.41,33.42,250900.0,26.2852,26.3009,26.2146,26.2225,250900.0
2010-10-01 12:10:00,33.43,33.43,33.29,33.3,214300.0,26.2303,26.2303,26.1205,26.1283,214300.0
2010-10-01 12:20:00,33.3,33.32,33.28,33.3,137300.0,26.1283,26.144,26.1126,26.1283,137300.0
2010-10-01 12:30:00,33.3,33.3,33.21,33.23,171200.0,26.1283,26.1283,26.0577,26.0734,171200.0
2010-10-01 12:40:00,33.23,33.23,33.18,33.2,121400.0,26.0734,26.0734,26.0341,26.0498,121400.0
2010-10-01 12:50:00,33.2,33.26,33.19,33.25,234900.0,26.0498,26.0969,26.042,26.0891,234900.0
2010-10-01 13:00:00,33.26,33.36,33.26,33.34,143700.0,26.0969,26.1754,26.0969,26.1597,143700.0
2010-10-01 13:10:00,33.35,33.41,33.32,33.36,194300.0,26.1675,26.2146,26.144,26.1754,194300.0
2010-10-01 13:20:00,33.37,33.38,33.32,33.33,132400.0,26.1832,26.1911,26.144,26.1518,132400.0
2010-10-01 13:30:00,33.33,33.56,33.33,33.53,674200.0,26.1518,26.3323,26.1518,26.3088,674200.0
2010-10-01 13:40:00,33.53,33.54,33.42,33.48,155700.0,26.3088,26.3166,26.2225,26.2695,155700.0
2010-10-01 13:50:00,33.48,33.54,33.44,33.46,169400.0,26.2695,26.3166,26.2381,26.2538,169400.0
2010-10-01 14:00:00,33.47,33.48,33.4,33.4,247500.0,26.2617,26.2695,26.2068,26.2068,247500.0
2010-10-01 14:10:00,33.41,33.43,33.39,33.42,250200.0,26.2146,26.2303,26.1989,26.2225,250200.0
2010-10-01 14:20:00,33.43,33.46,33.37,33.39,248200.0,26.2303,26.2538,26.1832,26.1989,248200.0
2010-10-01 14:30:00,33.39,33.51,33.38,33.46,268700.0,26.1989,26.2931,26.1911,26.2538,268700.0
2010-10-01 14:40:00,33.46,33.5,33.44,33.45,130900.0,26.2538,26.2852,26.2381,26.246,130900.0
2010-10-01 14:50:00,33.46,33.51,33.43,33.5,154600.0,26.2538,26.2931,26.2303,26.2852,154600.0
2010-10-01 15:00:00,33.5,33.56,33.44,33.52,371600.0,26.2852,26.3323,26.2381,26.3009,371600.0
2010-10-01 15:10:00,33.53,33.53,33.43,33.48,177800.0,26.3088,26.3088,26.2303,26.2695,177800.0
2010-10-01 15:20:00,33.47,33.5,33.4,33.42,140100.0,26.2617,26.2852,26.2068,26.2225,140100.0
2010-10-01 15:30:00,33.42,33.5,33.4,33.47,227500.0,26.2225,26.2852,26.2068,26.2617,227500.0
2010-10-01 15:40:00,33.47,33.48,33.36,33.37,295500.0,26.2617,26.2695,26.1754,26.1832,295500.0
2010-10-01 15:50:00,33.38,33.4,33.29,33.34,654100.0,26.1911,26.2068,26.1205,26.1597,654100.0
2010-10-04 09:30:00,33.28,33.54,33.21,33.4,279700.0,26.1126,26.3166,26.0577,26.2068,279700.0
2010-10-04 09:40:00,33.4,33.44,33.24,33.29,289800.0,26.2068,26.2381,26.0812,26.1205,289800.0
2010-10-04 09:50:00,33.29,33.31,33.11,33.22,290100.0,26.1205,26.1361,25.9792,26.0655,290100.0
2010-10-04 10:00:00,33.22,33.35,33.12,33.32,365300.0,26.0655,26.1675,25.9871,26.144,365300.0
2010-10-04 10:10:00,33.31,33.42,33.19,33.34,190000.0,26.1361,26.2225,26.042,26.1597,190000.0
2010-10-04 10:20:00,33.33,33.33,33.18,33.25,165200.0,26.1518,26.1518,26.0341,26.0891,165200.0
2010-10-04 10:30:00,33.24,33.34,32.95,32.96,298900.0,26.0812,26.1597,25.8537,25.8615,298900.0
2010-10-04 10:40:00,32.96,33.0,32.93,32.99,227200.0,25.8615,25.8929,25.838,25.8851,227200.0
2010-10-04 10:50:00,32.98,33.07,32.95,33.01,198700.0,25.8772,25.9478,25.8537,25.9008,198700.0
2010-10-04 11:00:00,33.01,33.05,32.89,32.93,249500.0,25.9008,25.9321,25.8066,25.838,249500.0
2010-10-04 11:10:00,32.93,32.96,32.82,32.9,177500.0,25.838,25.8615,25.7517,25.8144,177500.0
2010-10-04 11:20:00,32.91,32.91,32.81,32.89,336100.0,25.8223,25.8223,25.7438,25.8066,336100.0
2010-10-04 11:30:00,32.89,33.09,32.85,33.05,218800.0,25.8066,25.9635,25.7752,25.9321,218800.0
2010-10-04 11:40:00,33.05,33.07,32.96,32.98,174800.0,25.9321,25.9478,25.8615,25.8772,174800.0
2010-10-04 11:50:00,32.99,33.04,32.89,32.89,189400.0,25.8851,25.9243,25.8066,25.8066,189400.0
2010-10-04 12:00:00,32.89,32.9,32.79,32.8,388700.0,25.8066,25.8144,25.7281,25.736,388700.0
2010-10-04 12:10:00,32.79,32.81,32.69,32.74,289100.0,25.7281,25.7438,25.6497,25.6889,289100.0
2010-10-04 12:20:00,32.73,32.76,32.71,32.73,280500.0,25.6811,25.7046,25.6654,25.6811,280500.0
2010-10-04 12:30:00,32.73,32.74,32.61,32.69,183200.0,25.6811,25.6889,25.5869,25.6497,183200.0
2010-10-04 12:40:00,32.69,32.71,32.62,32.7,123300.0,25.6497,25.6654,25.5947,25.6575,123300.0
2010-10-04 12:50:00,32.7,32.8,32.67,32.78,403400.0,25.6575,25.736,25.634,25.7203,403400.0
2010-10-04 13:00:00,32.78,32.86,32.78,32.81,198900.0,25.7203,25.7831,25.7203,25.7438,198900.0
2010-10-04 13:10:00,32.81,32.87,32.78,32.83,210200.0,25.7438,25.7909,25.7203,25.7595,210200.0
2010-10-04 13:20:00,32.83,32.9,32.82,32.87,135600.0,25.7595,25.8144,25.7517,25.7909,135600.0
2010-10-04 13:30:00,32.88,32.88,32.78,32.78,133400.0,25.7988,25.7988,25.7203,25.7203,133400.0
2010-10-04 13:40:00,32.77,32.87,32.77,32.87,98900.0,25.7124,25.7909,25.7124,25.7909,98900.0
2010-10-04 13:50:00,32.86,32.92,32.83,32.88,256100.0,25.7831,25.8301,25.7595,25.7988,256100.0
2010-10-04 14:00:00,32.88,32.89,32.82,32.84,138800.0,25.7988,25.8066,25.7517,25.7674,138800.0
2010-10-04 14:10:00,32.84,32.88,32.79,32.79,126900.0,25.7674,25.7988,25.7281,25.7281,126900.0
2010-10-04 14:20:00,32.79,32.82,32.71,32.76,197400.0,25.7281,25.7517,25.6654,25.7046,197400.0
2010-10-04 14:30:00,32.75,32.82,32.74,32.81,199000.0,25.6968,25.7517,25.6889,25.7438,199000.0
2010-10-04 14:40:00,32.81,32.89,32.81,32.83,120300.0,25.7438,25.8066,25.7438,25.7595,120300.0
2010-10-04 14:50:00,32.83,32.87,32.8,32.83,139500.0,25.7595,25.7909,25.736,25.7595,139500.0
2010-10-04 15:00:00,32.83,32.94,32.81,32.89,152200.0,25.7595,25.8458,25.7438,25.8066,152200.0
2010-10-04 15:10:00,32.89,32.96,32.86,32.95,173400.0,25.8066,25.8615,25.7831,25.8537,173400.0
2010-10-04 15:20:00,32.94,33.01,32.92,33.0,389400.0,25.8458,25.9008,25.8301,25.8929,389400.0
2010-10-04 15:30:00,32.99,33.03,32.96,32.98,312700.0,25.8851,25.9164,25.8615,25.8772,312700.0
2010-10-04 15:40:00,32.97,33.06,32.97,33.04,294900.0,25.8694,25.94,25.8694,25.9243,294900.0
2010-10-04 15:50:00,33.04,33.07,32.96,33.04,656000.0,25.9243,25.9478,25.8615,25.9243,656000.0
2010-10-05 09:30:00,33.42,33.67,33.34,33.52,292500.0,26.2225,26.4186,26.1597,26.3009,292500.0
2010-10-05 09:40:00,33.52,33.64,33.41,33.57,236000.0,26.3009,26.3951,26.2146,26.3402,236000.0
2010-10-05 09:50:00,33.58,33.66,33.42,33.66,171300.0,26.348,26.4108,26.2225,26.4108,171300.0
2010-10-05 10:00:00,33.65,33.65,33.4,33.46,277200.0,26.4029,26.4029,26.2068,26.2538,277200.0
2010-10-05 10:10:00,33.46,33.53,33.39,33.46,128400.0,26.2538,26.3088,26.1989,26.2538,128400.0
2010-10-05 10:20:00,33.46,33.63,33.43,33.61,162100.0,26.2538,26.3872,26.2303,26.3715,162100.0
2010-10-05 10:30:00,33.62,33.77,33.55,33.73,429500.0,26.3794,26.4971,26.3245,26.4657,429500.0
2010-10-05 10:40:00,33.74,33.93,33.7,33.93,320400.0,26.4735,26.6226,26.4422,26.6226,320400.0
2010-10-05 10:50:00,33.92,33.95,33.84,33.9,225000.0,26.6148,26.6383,26.552,26.5991,225000.0
2010-10-05 11:00:00,33.89,33.97,33.86,33.95,269800.0,26.5912,26.654,26.5677,26.6383,269800.0
2010-10-05 11:10:00,33.94,33.98,33.73,33.73,113100.0,26.6305,26.6619,26.4657,26.4657,113100.0
2010-10-05 11:20:00,33.73,33.9,33.72,33.87,124400.0,26.4657,26.5991,26.4578,26.5755,124400.0
2010-10-05 11:30:00,33.88,33.97,33.82,33.97,128500.0,26.5834,26.654,26.5363,26.654,128500.0
2010-10-05 11:40:00,33.96,34.0,33.9,33.94,168100.0,26.6462,26.6775,26.5991,26.6305,168100.0
2010-10-05 11:50:00,33.94,34.0,33.88,33.99,144000.0,26.6305,26.6775,26.5834,26.6697,144000.0
2010-10-05 12:00:00,33.98,34.0,33.95,34.0,149200.0,26.6619,26.6775,26.6383,26.6775,149200.0
2010-10-05 12:10:00,33.99,34.0,33.94,33.99,133400.0,26.6697,26.6775,26.6305,26.6697,133400.0
2010-10-05 12:20:00,33.99,34.0,33.97,33.99,111200.0,26.6697,26.6775,26.654,26.6697,111200.0
2010-10-05 12:30:00,33.98,34.1,33.98,34.1,278200.0,26.6619,26.756,26.6619,26.756,278200.0
2010-10-05 12:40:00,34.09,34.12,34.05,34.11,153400.0,26.7482,26.7717,26.7168,26.7639,153400.0
2010-10-05 12:50:00,34.11,34.15,34.09,34.12,106000.0,26.7639,26.7952,26.7482,26.7717,106000.0
2010-10-05 13:00:00,34.13,34.14,34.06,34.14,143600.0,26.7795,26.7874,26.7246,26.7874,143600.0
2010-10-05 13:10:00,34.14,34.24,34.14,34.16,235000.0,26.7874,26.8659,26.7874,26.8031,235000.0
2010-10-05 13:20:00,34.15,34.18,34.07,34.08,84100.0,26.7952,26.8188,26.7325,26.7403,84100.0
2010-10-05 13:30:00,34.08,34.1,34.02,34.04,168100.0,26.7403,26.756,26.6932,26.7089,168100.0
2010-10-05 13:40:00,34.05,34.15,34.02,34.04,131800.0,26.7168,26.7952,26.6932,26.7089,131800.0
2010-10-05 13:50:00,34.04,34.19,34.02,34.12,237000.0,26.7089,26.8266,26.6932,26.7717,237000.0
2010-10-05 14:00:00,34.12,34.19,34.08,34.12,286400.0,26.7717,26.8266,26.7403,26.7717,286400.0
2010-10-05 14:10:00,34.12,34.12,34.03,34.07,158800.0,26.7717,26.7717,26.7011,26.7325,158800.0
2010-10-05 14:20:00,34.07,34.07,33.99,34.05,191300.0,26.7325,26.7325,26.6697,26.7168,191300.0
2010-10-05 14:30:00,34.05,34.09,33.93,33.97,187800.0,26.7168,26.7482,26.6226,26.654,187800.0
2010-10-05 14:40:00,33.97,34.02,33.96,33.96,110400.0,26.654,26.6932,26.6462,26.6462,110400.0
2010-10-05 14:50:00,33.95,34.03,33.93,34.02,152700.0,26.6383,26.7011,26.6226,26.6932,152700.0
2010-10-05 15:00:00,34.02,34.05,33.98,34.02,162900.0,26.6932,26.7168,26.6619,26.6932,162900.0
2010-10-05 15:10:00,34.02,34.12,33.98,34.11,338800.0,26.6932,26.7717,26.6619,26.7639,338800.0
2010-10-05 15:20:00,34.1,34.2,34.1,34.17,254200.0,26.756,26.8345,26.756,26.8109,254200.0
2010-10-05 15:30:00,34.17,34.18,34.08,34.09,232900.0,26.8109,26.8188,26.7403,26.7482,232900.0
2010-10-05 15:40:00,34.09,34.12,34.04,34.07,423500.0,26.7482,26.7717,26.7089,26.7325,423500.0
2010-10-05 15:50:00,34.07,34.09,34.02,34.05,790900.0,26.7325,26.7482,26.6932,26.7168,790900.0
2010-10-06 09:30:00,34.07,34.27,33.93,34.21,391500.0,26.7325,26.8894,26.6226,26.8423,391500.0
2010-10-06 09:40:00,34.22,34.28,33.88,33.96,719500.0,26.8502,26.8972,26.5834,26.6462,719500.0
2010-10-06 09:50:00,33.95,34.17,33.94,34.16,300100.0,26.6383,26.8109,26.6305,26.8031,300100.0
2010-10-06 10:00:00,34.17,34.3,34.17,34.29,352100.0,26.8109,26.9129,26.8109,26.9051,352100.0
2010-10-06 10:10:00,34.29,34.35,34.28,34.31,326100.0,26.9051,26.9522,26.8972,26.9208,326100.0
2010-10-06 10:20:00,34.31,34.32,34.25,34.26,157100.0,26.9208,26.9286,26.8737,26.8815,157100.0
2010-10-06 10:30:00,34.27,34.28,34.05,34.06,424000.0,26.8894,26.8972,26.7168,26.7246,424000.0
2010-10-06 10:40:00,34.06,34.2,33.99,34.15,315600.0,26.7246,26.8345,26.6697,26.7952,315600.0
2010-10-06 10:50:00,34.14,34.15,33.98,34.09,233500.0,26.7874,26.7952,26.6619,26.7482,233500.0
2010-10-06 11:00:00,34.09,34.09,34.01,34.04,214000.0,26.7482,26.7482,26.6854,26.7089,214000.0
2010-10-06 11:10:00,34.04,34.05,33.93,33.95,132700.0,26.7089,26.7168,26.6226,26.6383,132700.0
2010-10-06 11:20:00,33.94,34.1,33.91,34.08,313800.0,26.6305,26.756,26.6069,26.7403,313800.0
2010-10-06 11:30:00,34.08,34.16,34.0,34.16,299400.0,26.7403,26.8031,26.6775,26.8031,299400.0
2010-10-06 11:40:00,34.15,34.22,34.12,34.22,260600.0,26.7952,26.8502,26.7717,26.8502,260600.0
2010-10-06 11:50:00,34.22,34.25,34.11,34.12,167600.0,26.8502,26.8737,26.7639,26.7717,167600.0
2010-10-06 12:00:00,34.12,34.15,34.05,34.11,173100.0,26.7717,26.7952,26.7168,26.7639,173100.0
2010-10-06 12:10:00,34.11,34.13,33.99,33.99,201100.0,26.7639,26.7795,26.6697,26.6697,201100.0
2010-10-06 12:20:00,33.99,34.01,33.81,33.81,236300.0,26.6697,26.6854,26.5285,26.5285,236300.0
2010-10-06 12:30:00,33.82,33.93,33.8,33.89,210500.0,26.5363,26.6226,26.5206,26.5912,210500.0
2010-10-06 12:40:00,33.89,34.03,33.89,33.96,157000.0,26.5912,26.7011,26.5912,26.6462,157000.0
2010-10-06 12:50:00,33.96,33.96,33.83,33.84,96400.0,26.6462,26.6462,26.5442,26.552,96400.0
2010-10-06 13:00:00,33.85,33.85,33.71,33.71,173000.0,26.5598,26.5598,26.45,26.45,173000.0
2010-10-06 13:10:00,33.71,33.87,33.71,33.81,117700.0,26.45,26.5755,26.45,26.5285,117700.0
2010-10-06 13:20:00,33.81,33.91,33.78,33.9,171300.0,26.5285,26.6069,26.5049,26.5991,171300.0
2010-10-06 13:30:00,33.89,33.96,33.89,33.94,90800.0,26.5912,26.6462,26.5912,26.6305,90800.0
2010-10-06 13:40:00,33.94,33.95,33.78,33.78,132600.0,26.6305,26.6383,26.5049,26.5049,132600.0
2010-10-06 13:50:00,33.79,33.84,33.73,33.82,172700.0,26.5128,26.552,26.4657,26.5363,172700.0
2010-10-06 14:00:00,33.83,33.85,33.76,33.77,223300.0,26.5442,26.5598,26.4892,26.4971,223300.0
2010-10-06 14:10:00,33.77,33.84,33.73,33.74,222600.0,26.4971,26.552,26.4657,26.4735,222600.0
2010-10-06 14:20:00,33.74,33.77,33.71,33.75,292400.0,26.4735,26.4971,26.45,26.4814,292400.0
2010-10-06 14:30:00,33.76,33.88,33.74,33.86,236400.0,26.4892,26.5834,26.4735,26.5677,236400.0
2010-10-06 14:40:00,33.86,33.87,33.77,33.82,156900.0,26.5677,26.5755,26.4971,26.5363,156900.0
2010-10-06 14:50:00,33.82,33.89,33.81,33.86,94800.0,26.5363,26.5912,26.5285,26.5677,94800.0
2010-10-06 15:00:00,33.85,33.93,33.85,33.88,302400.0,26.5598,26.6226,26.5598,26.5834,302400.0
2010-10-06 15:10:00,33.88,33.9,33.84,33.86,177100.0,26.5834,26.5991,26.552,26.5677,177100.0
2010-10-06 15:20:00,33.85,33.94,33.85,33.92,296100.0,26.5598,26.6305,26.5598,26.6148,296100.0
2010-10-06 15:30:00,33.92,33.95,33.89,33.94,378000.0,26.6148,26.6383,26.5912,26.6305,378000.0
2010-10-06 15:40:00,33.94,34.0,33.91,33.97,417600.0,26.6305,26.6775,26.6069,26.654,417600.0
2010-10-06 15:50:00,33.96,33.99,33.94,33.96,440600.0,26.6462,26.6697,26.6305,26.6462,440600.0
2010-10-07 09:30:00,34.22,34.25,33.86,33.92,221600.0,26.8502,26.8737,26.5677,26.6148,221600.0
2010-10-07 09:40:00,33.92,33.98,33.65,33.69,191200.0,26.6148,26.6619,26.4029,26.4343,191200.0
2010-10-07 09:50:00,33.71,33.72,33.58,33.58,427200.0,26.45,26.4578,26.348,26.348,427200.0
2010-10-07 10:00:00,33.58,33.78,33.54,33.77,258500.0,26.348,26.5049,26.3166,26.4971,258500.0
2010-10-07 10:10:00,33.77,33.78,33.57,33.66,217500.0,26.4971,26.5049,26.3402,26.4108,217500.0
2010-10-07 10:20:00,33.66,33.75,33.61,33.68,352000.0,26.4108,26.4814,26.3715,26.4265,352000.0
2010-10-07 10:30:00,33.67,33.71,33.62,33.7,197700.0,26.4186,26.45,26.3794,26.4422,197700.0
2010-10-07 10:40:00,33.7,33.74,33.65,33.69,307300.0,26.4422,26.4735,26.4029,26.4343,307300.0
2010-10-07 10:50:00,33.67,33.73,33.62,33.66,204400.0,26.4186,26.4657,26.3794,26.4108,204400.0
2010-10-07 11:00:00,33.65,33.66,33.38,33.43,279400.0,26.4029,26.4108,26.1911,26.2303,279400.0
2010-10-07 11:10:00,33.43,33.5,33.37,33.43,241000.0,26.2303,26.2852,26.1832,26.2303,241000.0
2010-10-07 11:20:00,33.43,33.53,33.39,33.44,124300.0,26.2303,26.3088,26.1989,26.2381,124300.0
2010-10-07 11:30:00,33.43,33.55,33.43,33.47,113500.0,26.2303,26.3245,26.2303,26.2617,113500.0
2010-10-07 11:40:00,33.49,33.55,33.4,33.4,104300.0,26.2774,26.3245,26.2068,26.2068,104300.0
2010-10-07 11:50:00,33.4,33.57,33.4,33.54,197900.0,26.2068,26.3402,26.2068,26.3166,197900.0
2010-10-07 12:00:00,33.55,33.55,33.41,33.53,152100.0,26.3245,26.3245,26.2146,26.3088,152100.0
2010-10-07 12:10:00,33.53,33.56,33.43,33.43,89100.0,26.3088,26.3323,26.2303,26.2303,89100.0
2010-10-07 12:20:00,33.44,33.49,33.34,33.35,157500.0,26.2381,26.2774,26.1597,26.1675,157500.0
2010-10-07 12:30:00,33.35,33.38,33.27,33.31,192000.0,26.1675,26.1911,26.1048,26.1361,192000.0
2010-10-07 12:40:00,33.3,33.42,33.3,33.39,212200.0,26.1283,26.2225,26.1283,26.1989,212200.0
2010-10-07 12:50:00,33.38,33.42,33.36,33.39,50200.0,26.1911,26.2225,26.1754,26.1989,50200.0
2010-10-07 13:00:00,33.38,33.44,33.35,33.37,105200.0,26.1911,26.2381,26.1675,26.1832,105200.0
2010-10-07 13:10:00,33.37,33.43,33.34,33.41,107700.0,26.1832,26.2303,26.1597,26.2146,107700.0
2010-10-07 13:20:00,33.41,33.5,33.41,33.46,298900.0,26.2146,26.2852,26.2146,26.2538,298900.0
2010-10-07 13:30:00,33.45,33.51,33.39,33.41,144100.0,26.246,26.2931,26.1989,26.2146,144100.0
2010-10-07 13:40:00,33.41,33.46,33.39,33.41,172100.0,26.2146,26.2538,26.1989,26.2146,172100.0
2010-10-07 13:50:00,33.4,33.51,33.4,33.48,239300.0,26.2068,26.2931,26.2068,26.2695,239300.0
2010-10-07 14:00:00,33.48,33.5,33.42,33.45,294000.0,26.2695,26.2852,26.2225,26.246,294000.0
2010-10-07 14:10:00,33.45,33.57,33.44,33.49,253100.0,26.246,26.3402,26.2381,26.2774,253100.0
2010-10-07 14:20:00,33.49,33.54,33.47,33.49,158800.0,26.2774,26.3166,26.2617,26.2774,158800.0
2010-10-07 14:30:00,33.49,33.55,33.48,33.55,81600.0,26.2774,26.3245,26.2695,26.3245,81600.0
2010-10-07 14:40:00,33.55,33.56,33.5,33.53,168000.0,26.3245,26.3323,26.2852,26.3088,168000.0
2010-10-07 14:50:00,33.53,33.58,33.48,33.57,133100.0,26.3088,26.348,26.2695,26.3402,133100.0
2010-10-07 15:00:00,33.58,33.59,33.53,33.56,144700.0,26.348,26.3558,26.3088,26.3323,144700.0
2010-10-07 15:10:00,33.55,33.6,33.52,33.59,204100.0,26.3245,26.3637,26.3009,26.3558,204100.0
2010-10-07 15:20:00,33.59,33.61,33.54,33.59,287400.0,26.3558,26.3715,26.3166,26.3558,287400.0
2010-10-07 15:30:00,33.6,33.65,33.54,33.64,283000.0,26.3637,26.4029,26.3166,26.3951,283000.0
2010-10-07 15:40:00,33.64,33.69,33.62,33.63,225600.0,26.3951,26.4343,26.3794,26.3872,225600.0
2010-10-07 15:50:00,33.63,33.68,33.58,33.61,566400.0,26.3872,26.4265,26.348,26.3715,566400.0
2010-10-08 09:30:00,33.76,34.13,33.76,34.05,663900.0,26.4892,26.7795,26.4892,26.7168,663900.0
2010-10-08 09:40:00,34.05,34.29,34.0,34.1,462800.0,26.7168,26.9051,26.6775,26.756,462800.0
2010-10-08 09:50:00,34.09,34.25,34.06,34.24,355800.0,26.7482,26.8737,26.7246,26.8659,355800.0
2010-10-08 10:00:00,34.25,34.41,34.23,34.32,399100.0,26.8737,26.9992,26.858,26.9286,399100.0
2010-10-08 10:10:00,34.32,34.4,34.18,34.21,234700.0,26.9286,26.9914,26.8188,26.8423,234700.0
2010-10-08 10:20:00,34.22,34.22,34.12,34.12,334800.0,26.8502,26.8502,26.7717,26.7717,334800.0
2010-10-08 10:30:00,34.12,34.26,34.1,34.25,329000.0,26.7717,26.8815,26.756,26.8737,329000.0
2010-10-08 10:40:00,34.25,34.35,34.23,34.28,279900.0,26.8737,26.9522,26.858,26.8972,279900.0
2010-10-08 10:50:00,34.29,34.54,34.27,34.51,341200.0,26.9051,27.1012,26.8894,27.0777,341200.0
2010-10-08 11:00:00,34.52,34.75,34.49,34.72,526600.0,27.0856,27.266,27.062,27.2425,526600.0
2010-10-08 11:10:00,34.71,34.74,34.61,34.62,282400.0,27.2346,27.2582,27.1562,27.164,282400.0
2010-10-08 11:20:00,34.61,34.74,34.6,34.71,246200.0,27.1562,27.2582,27.1483,27.2346,246200.0
2010-10-08 11:30:00,34.72,34.8,34.54,34.56,467700.0,27.2425,27.3052,27.1012,27.1169,467700.0
2010-10-08 11:40:00,34.55,34.68,34.55,34.66,253300.0,27.1091,27.2111,27.1091,27.1954,253300.0
2010-10-08 11:50:00,34.65,34.68,34.63,34.65,203000.0,27.1876,27.2111,27.1719,27.1876,203000.0
2010-10-08 12:00:00,34.66,34.77,34.63,34.75,253900.0,27.1954,27.2817,27.1719,27.266,253900.0
2010-10-08 12:10:00,34.75,34.82,34.74,34.79,247000.0,27.266,27.3209,27.2582,27.2974,247000.0
2010-10-08 12:20:00,34.8,34.94,34.8,34.87,334800.0,27.3052,27.4151,27.3052,27.3602,334800.0
2010-10-08 12:30:00,34.87,34.98,34.84,34.95,297300.0,27.3602,27.4465,27.3366,27.4229,297300.0
2010-10-08 12:40:00,34.94,34.99,34.92,34.95,314000.0,27.4151,27.4543,27.3994,27.4229,314000.0
2010-10-08 12:50:00,34.95,34.96,34.86,34.91,183100.0,27.4229,27.4308,27.3523,27.3916,183100.0
2010-10-08 13:00:00,34.91,34.94,34.82,34.85,152200.0,27.3916,27.4151,27.3209,27.3445,152200.0
2010-10-08 13:10:00,34.85,34.88,34.79,34.85,171900.0,27.3445,27.368,27.2974,27.3445,171900.0
2010-10-08 13:20:00,34.85,34.87,34.75,34.81,142700.0,27.3445,27.3602,27.266,27.3131,142700.0
2010-10-08 13:30:00,34.81,34.81,34.71,34.76,114300.0,27.3131,27.3131,27.2346,27.2739,114300.0
2010-10-08 13:40:00,34.76,34.76,34.69,34.7,125000.0,27.2739,27.2739,27.2189,27.2268,125000.0
2010-10-08 13:50:00,34.69,34.72,34.64,34.68,176200.0,27.2189,27.2425,27.1797,27.2111,176200.0
2010-10-08 14:00:00,34.68,34.71,34.6,34.62,127400.0,27.2111,27.2346,27.1483,27.164,127400.0
2010-10-08 14:10:00,34.63,34.7,34.62,34.68,79100.0,27.1719,27.2268,27.164,27.2111,79100.0
2010-10-08 14:20:00,34.69,34.72,34.63,34.68,146200.0,27.2189,27.2425,27.1719,27.2111,146200.0
2010-10-08 14:30:00,34.68,34.69,34.62,34.66,138900.0,27.2111,27.2189,27.164,27.1954,138900.0
2010-10-08 14:40:00,34.66,34.72,34.63,34.65,115100.0,27.1954,27.2425,27.1719,27.1876,115100.0
2010-10-08 14:50:00,34.65,34.68,34.63,34.64,119800.0,27.1876,27.2111,27.1719,27.1797,119800.0
2010-10-08 15:00:00,34.64,34.76,34.63,34.76,223600.0,27.1797,27.2739,27.1719,27.2739,223600.0
2010-10-08 15:10:00,34.75,34.77,34.69,34.69,168000.0,27.266,27.2817,27.2189,27.2189,168000.0
2010-10-08 15:20:00,34.69,34.73,34.66,34.68,154500.0,27.2189,27.2503,27.1954,27.2111,154500.0
2010-10-08 15:30:00,34.68,34.8,34.68,34.78,272700.0,27.2111,27.3052,27.2111,27.2896,272700.0
2010-10-08 15:40:00,34.78,34.85,34.76,34.81,401900.0,27.2896,27.3445,27.2739,27.3131,401900.0
2010-10-08 15:50:00,34.81,34.84,34.7,34.71,734500.0,27.3131,27.3366,27.2268,27.2346,734500.0
2010-10-11 09:30:00,34.75,34.97,34.56,34.97,368100.0,27.266,27.4386,27.1169,27.4386,368100.0
2010-10-11 09:40:00,34.97,34.99,34.86,34.88,392800.0,27.4386,27.4543,27.3523,27.368,392800.0
2010-10-11 09:50:00,34.88,35.0,34.82,34.93,374200.0,27.368,27.4622,27.3209,27.4073,374200.0
2010-10-11 10:00:00,34.94,35.14,34.92,34.98,736400.0,27.4151,27.572,27.3994,27.4465,736400.0
2010-10-11 10:10:00,34.98,35.05,34.94,34.96,210900.0,27.4465,27.5014,27.4151,27.4308,210900.0
2010-10-11 10:20:00,34.96,34.98,34.83,34.88,447100.0,27.4308,27.4465,27.3288,27.368,447100.0
2010-10-11 10:30:00,34.88,34.93,34.74,34.74,272600.0,27.368,27.4073,27.2582,27.2582,272600.0
2010-10-11 10:40:00,34.74,34.83,34.52,34.53,373300.0,27.2582,27.3288,27.0856,27.0934,373300.0
2010-10-11 10:50:00,34.53,34.57,34.48,34.55,377600.0,27.0934,27.1248,27.0542,27.1091,377600.0
2010-10-11 11:00:00,34.55,34.57,34.44,34.53,275900.0,27.1091,27.1248,27.0228,27.0934,275900.0
2010-10-11 11:10:00,34.53,34.7,34.53,34.59,151600.0,27.0934,27.2268,27.0934,27.1405,151600.0
2010-10-11 11:20:00,34.6,34.69,34.57,34.65,146700.0,27.1483,27.2189,27.1248,27.1876,146700.0
2010-10-11 11:30:00,34.64,34.68,34.59,34.68,409900.0,27.1797,27.2111,27.1405,27.2111,409900.0
2010-10-11 11:40:00,34.68,34.72,34.59,34.6,179700.0,27.2111,27.2425,27.1405,27.1483,179700.0
2010-10-11 11:50:00,34.59,34.61,34.54,34.54,172000.0,27.1405,27.1562,27.1012,27.1012,172000.0
2010-10-11 12:00:00,34.54,34.58,34.49,34.56,127300.0,27.1012,27.1326,27.062,27.1169,127300.0
2010-10-11 12:10:00,34.57,34.65,34.56,34.62,80100.0,27.1248,27.1876,27.1169,27.164,80100.0
2010-10-11 12:20:00,34.63,34.69,34.6,34.61,59600.0,27.1719,27.2189,27.1483,27.1562,59600.0
2010-10-11 12:30:00,34.62,34.67,34.6,34.66,95100.0,27.164,27.2032,27.1483,27.1954,95100.0
2010-10-11 12:40:00,34.67,34.67,34.56,34.58,132700.0,27.2032,27.2032,27.1169,27.1326,132700.0
2010-10-11 12:50:00,34.58,34.61,34.56,34.57,102200.0,27.1326,27.1562,27.1169,27.1248,102200.0
2010-10-11 13:00:00,34.57,34.62,34.56,34.61,188400.0,27.1248,27.164,27.1169,27.1562,188400.0
2010-10-11 13:10:00,34.62,34.65,34.59,34.59,65000.0,27.164,27.1876,27.1405,27.1405,65000.0
2010-10-11 13:20:00,34.59,34.62,34.58,34.61,47900.0,27.1405,27.164,27.1326,27.1562,47900.0
2010-10-11 13:30:00,34.62,34.64,34.58,34.62,84200.0,27.164,27.1797,27.1326,27.164,84200.0
2010-10-11 13:40:00,34.62,34.66,34.61,34.66,94400.0,27.164,27.1954,27.1562,27.1954,94400.0
2010-10-11 13:50:00,34.66,34.66,34.59,34.64,118600.0,27.1954,27.1954,27.1405,27.1797,118600.0
2010-10-11 14:00:00,34.64,34.74,34.64,34.7,223200.0,27.1797,27.2582,27.1797,27.2268,223200.0
2010-10-11 14:10:00,34.7,34.71,34.63,34.68,102200.0,27.2268,27.2346,27.1719,27.2111,102200.0
2010-10-11 14:20:00,34.69,34.69,34.65,34.66,98000.0,27.2189,27.2189,27.1876,27.1954,98000.0
2010-10-11 14:30:00,34.67,34.7,34.66,34.7,59400.0,27.2032,27.2268,27.1954,27.2268,59400.0
2010-10-11 14:40:00,34.69,34.7,34.65,34.66,92600.0,27.2189,27.2268,27.1876,27.1954,92600.0
2010-10-11 14:50:00,34.67,34.71,34.63,34.67,176700.0,27.2032,27.2346,27.1719,27.2032,176700.0
2010-10-11 15:00:00,34.67,34.71,34.67,34.7,151500.0,27.2032,27.2346,27.2032,27.2268,151500.0
2010-10-11 15:10:00,34.7,34.71,34.63,34.63,147600.0,27.2268,27.2346,27.1719,27.1719,147600.0
2010-10-11 15:20:00,34.63,34.64,34.54,34.54,221900.0,27.1719,27.1797,27.1012,27.1012,221900.0
2010-10-11 15:30:00,34.55,34.56,34.43,34.44,301400.0,27.1091,27.1169,27.0149,27.0228,301400.0
2010-10-11 15:40:00,34.44,34.54,34.4,34.54,380300.0,27.0228,27.1012,26.9914,27.1012,380300.0
2010-10-11 15:50:00,34.54,34.58,34.5,34.58,357900.0,27.1012,27.1326,27.0699,27.1326,357900.0
2010-10-12 09:30:00,34.49,34.49,33.98,34.05,428300.0,27.062,27.062,26.6619,26.7168,428300.0
2010-10-12 09:40:00,34.05,34.16,33.93,34.05,338500.0,26.7168,26.8031,26.6226,26.7168,338500.0
2010-10-12 09:50:00,34.05,34.11,33.97,34.06,370500.0,26.7168,26.7639,26.654,26.7246,370500.0
2010-10-12 10:00:00,34.06,34.34,34.01,34.23,658700.0,26.7246,26.9443,26.6854,26.858,658700.0
2010-10-12 10:10:00,34.23,34.31,34.11,34.12,251400.0,26.858,26.9208,26.7639,26.7717,251400.0
2010-10-12 10:20:00,34.12,34.25,34.06,34.17,248300.0,26.7717,26.8737,26.7246,26.8109,248300.0
2010-10-12 10:30:00,34.17,34.23,34.09,34.15,194800.0,26.8109,26.858,26.7482,26.7952,194800.0
2010-10-12 10:40:00,34.15,34.33,34.14,34.29,422200.0,26.7952,26.9365,26.7874,26.9051,422200.0
2010-10-12 10:50:00,34.29,34.53,34.29,34.53,341700.0,26.9051,27.0934,26.9051,27.0934,341700.0
2010-10-12 11:00:00,34.52,34.61,34.42,34.52,330600.0,27.0856,27.1562,27.0071,27.0856,330600.0
2010-10-12 11:10:00,34.53,34.54,34.39,34.49,166300.0,27.0934,27.1012,26.9836,27.062,166300.0
2010-10-12 11:20:00,34.5,34.58,34.48,34.55,136800.0,27.0699,27.1326,27.0542,27.1091,136800.0
2010-10-12 11:30:00,34.55,34.73,34.5,34.68,260100.0,27.1091,27.2503,27.0699,27.2111,260100.0
2010-10-12 11:40:00,34.68,34.68,34.56,34.57,174400.0,27.2111,27.2111,27.1169,27.1248,174400.0
2010-10-12 11:50:00,34.57,34.67,34.52,34.63,207500.0,27.1248,27.2032,27.0856,27.1719,207500.0
2010-10-12 12:00:00,34.63,34.66,34.56,34.62,183200.0,27.1719,27.1954,27.1169,27.164,183200.0
2010-10-12 12:10:00,34.63,34.67,34.6,34.64,104200.0,27.1719,27.2032,27.1483,27.1797,104200.0
2010-10-12 12:20:00,34.64,34.73,34.51,34.54,356300.0,27.1797,27.2503,27.0777,27.1012,356300.0
2010-10-12 12:30:00,34.55,34.73,34.54,34.62,326500.0,27.1091,27.2503,27.1012,27.164,326500.0
2010-10-12 12:40:00,34.61,34.62,34.53,34.53,121600.0,27.1562,27.164,27.0934,27.0934,121600.0
2010-10-12 12:50:00,34.53,34.6,34.43,34.49,162900.0,27.0934,27.1483,27.0149,27.062,162900.0
2010-10-12 13:00:00,34.49,34.6,34.49,34.58,141300.0,27.062,27.1483,27.062,27.1326,141300.0
2010-10-12 13:10:00,34.58,34.59,34.48,34.56,166100.0,27.1326,27.1405,27.0542,27.1169,166100.0
2010-10-12 13:20:00,34.57,34.6,34.51,34.52,63800.0,27.1248,27.1483,27.0777,27.0856,63800.0
2010-10-12 13:30:00,34.52,34.6,34.52,34.56,97900.0,27.0856,27.1483,27.0856,27.1169,97900.0
2010-10-12 13:40:00,34.56,34.7,34.56,34.65,203900.0,27.1169,27.2268,27.1169,27.1876,203900.0
2010-10-12 13:50:00,34.66,34.66,34.58,34.61,52400.0,27.1954,27.1954,27.1326,27.1562,52400.0
2010-10-12 14:00:00,34.62,34.72,34.54,34.71,270300.0,27.164,27.2425,27.1012,27.2346,270300.0
2010-10-12 14:10:00,34.71,34.9,34.7,34.87,233700.0,27.2346,27.3837,27.2268,27.3602,233700.0
2010-10-12 14:20:00,34.88,34.88,34.7,34.76,237000.0,27.368,27.368,27.2268,27.2739,237000.0
2010-10-12 14:30:00,34.77,34.8,34.68,34.74,102200.0,27.2817,27.3052,27.2111,27.2582,102200.0
2010-10-12 14:40:00,34.74,34.87,34.72,34.73,227100.0,27.2582,27.3602,27.2425,27.2503,227100.0
2010-10-12 14:50:00,34.73,34.8,34.68,34.79,226500.0,27.2503,27.3052,27.2111,27.2974,226500.0
2010-10-12 15:00:00,34.8,34.89,34.76,34.89,375500.0,27.3052,27.3759,27.2739,27.3759,375500.0
2010-10-12 15:10:00,34.89,34.99,34.89,34.93,225000.0,27.3759,27.4543,27.3759,27.4073,225000.0
2010-10-12 15:20:00,34.93,35.11,34.89,35.11,367500.0,27.4073,27.5485,27.3759,27.5485,367500.0
2010-10-12 15:30:00,35.11,35.11,34.95,35.0,248900.0,27.5485,27.5485,27.4229,27.4622,248900.0
2010-10-12 15:40:00,35.0,35.03,34.86,34.94,475900.0,27.4622,27.4857,27.3523,27.4151,475900.0
2010-10-12 15:50:00,34.94,34.94,34.81,34.86,497900.0,27.4151,27.4151,27.3131,27.3523,497900.0
2010-10-13 09:30:00,35.26,35.35,35.17,35.26,356600.0,27.6662,27.7368,27.5956,27.6662,356600.0
2010-10-13 09:40:00,35.27,35.28,35.18,35.19,521000.0,27.674,27.6819,27.6034,27.6113,521000.0
2010-10-13 09:50:00,35.19,35.24,35.11,35.13,294500.0,27.6113,27.6505,27.5485,27.5642,294500.0
2010-10-13 10:00:00,35.14,35.35,35.14,35.3,265900.0,27.572,27.7368,27.572,27.6976,265900.0
2010-10-13 10:10:00,35.3,35.3,35.12,35.25,319200.0,27.6976,27.6976,27.5563,27.6583,319200.0
2010-10-13 10:20:00,35.25,35.28,35.12,35.24,266200.0,27.6583,27.6819,27.5563,27.6505,266200.0
2010-10-13 10:30:00,35.25,35.31,35.14,35.31,290300.0,27.6583,27.7054,27.572,27.7054,290300.0
2010-10-13 10:40:00,35.31,35.34,35.25,35.34,182600.0,27.7054,27.729,27.6583,27.729,182600.0
2010-10-13 10:50:00,35.34,35.38,35.27,35.34,333700.0,27.729,27.7603,27.674,27.729,333700.0
2010-10-13 11:00:00,35.34,35.44,35.27,35.38,335100.0,27.729,27.8074,27.674,27.7603,335100.0
2010-10-13 11:10:00,35.38,35.47,35.37,35.44,169000.0,27.7603,27.831,27.7525,27.8074,169000.0
2010-10-13 11:20:00,35.44,35.5,35.43,35.49,160200.0,27.8074,27.8545,27.7996,27.8466,160200.0
2010-10-13 11:30:00,35.49,35.5,35.44,35.47,141200.0,27.8466,27.8545,27.8074,27.831,141200.0
2010-10-13 11:40:00,35.47,35.49,35.42,35.49,146700.0,27.831,27.8466,27.7917,27.8466,146700.0
2010-10-13 11:50:00,35.48,35.49,35.45,35.49,86900.0,27.8388,27.8466,27.8153,27.8466,86900.0
2010-10-13 12:00:00,35.48,35.5,35.45,35.45,134000.0,27.8388,27.8545,27.8153,27.8153,134000.0
2010-10-13 12:10:00,35.45,35.49,35.43,35.48,135900.0,27.8153,27.8466,27.7996,27.8388,135900.0
2010-10-13 12:20:00,35.47,35.51,35.44,35.5,192000.0,27.831,27.8623,27.8074,27.8545,192000.0
2010-10-13 12:30:00,35.5,35.53,35.46,35.49,139700.0,27.8545,27.878,27.8231,27.8466,139700.0
2010-10-13 12:40:00,35.5,35.51,35.45,35.47,185000.0,27.8545,27.8623,27.8153,27.831,185000.0
2010-10-13 12:50:00,35.47,35.61,35.47,35.58,273300.0,27.831,27.9408,27.831,27.9173,273300.0
2010-10-13 13:00:00,35.57,35.66,35.57,35.62,303900.0,27.9094,27.98,27.9094,27.9486,303900.0
2010-10-13 13:10:00,35.62,35.65,35.57,35.59,288400.0,27.9486,27.9722,27.9094,27.9251,288400.0
2010-10-13 13:20:00,35.58,35.64,35.58,35.59,235000.0,27.9173,27.9643,27.9173,27.9251,235000.0
2010-10-13 13:30:00,35.6,35.72,35.6,35.67,191200.0,27.933,28.0271,27.933,27.9879,191200.0
2010-10-13 13:40:00,35.68,35.73,35.66,35.73,300500.0,27.9957,28.035,27.98,28.035,300500.0
2010-10-13 13:50:00,35.72,35.76,35.69,35.76,210000.0,28.0271,28.0585,28.0036,28.0585,210000.0
2010-10-13 14:00:00,35.76,35.8,35.72,35.78,249300.0,28.0585,28.0899,28.0271,28.0742,249300.0
2010-10-13 14:10:00,35.77,35.85,35.73,35.78,318900.0,28.0663,28.1291,28.035,28.0742,318900.0
2010-10-13 14:20:00,35.78,35.8,35.71,35.78,202400.0,28.0742,28.0899,28.0193,28.0742,202400.0
2010-10-13 14:30:00,35.79,35.81,35.74,35.74,231100.0,28.082,28.0977,28.0428,28.0428,231100.0
2010-10-13 14:40:00,35.74,35.8,35.71,35.77,299200.0,28.0428,28.0899,28.0193,28.0663,299200.0
2010-10-13 14:50:00,35.77,35.8,35.73,35.75,270700.0,28.0663,28.0899,28.035,28.0507,270700.0
2010-10-13 15:00:00,35.75,35.75,35.64,35.71,395700.0,28.0507,28.0507,27.9643,28.0193,395700.0
2010-10-13 15:10:00,35.71,35.78,35.67,35.78,339000.0,28.0193,28.0742,27.9879,28.0742,339000.0
2010-10-13 15:20:00,35.78,35.83,35.69,35.69,380800.0,28.0742,28.1134,28.0036,28.0036,380800.0
2010-10-13 15:30:00,35.69,35.76,35.68,35.7,482300.0,28.0036,28.0585,27.9957,28.0114,482300.0
2010-10-13 15:40:00,35.7,35.76,35.67,35.72,638100.0,28.0114,28.0585,27.9879,28.0271,638100.0
2010-10-13 15:50:00,35.71,35.72,35.6,35.63,733900.0,28.0193,28.0271,27.933,27.9565,733900.0
2010-10-14 09:30:00,35.56,35.63,35.25,35.36,746600.0,27.9016,27.9565,27.6583,27.7446,746600.0
2010-10-14 09:40:00,35.35,35.66,35.35,35.64,466000.0,27.7368,27.98,27.7368,27.9643,466000.0
2010-10-14 09:50:00,35.63,35.69,35.42,35.47,382600.0,27.9565,28.0036,27.7917,27.831,382600.0
2010-10-14 10:00:00,35.46,35.55,35.46,35.51,358800.0,27.8231,27.8937,27.8231,27.8623,358800.0
2010-10-14 10:10:00,35.5,35.59,35.43,35.59,199400.0,27.8545,27.9251,27.7996,27.9251,199400.0
2010-10-14 10:20:00,35.6,35.65,35.53,35.63,222300.0,27.933,27.9722,27.878,27.9565,222300.0
2010-10-14 10:30:00,35.63,35.67,35.53,35.55,647400.0,27.9565,27.9879,27.878,27.8937,647400.0
2010-10-14 10:40:00,35.55,35.56,35.44,35.44,390500.0,27.8937,27.9016,27.8074,27.8074,390500.0
2010-10-14 10:50:00,35.44,35.55,35.42,35.51,235900.0,27.8074,27.8937,27.7917,27.8623,235900.0
2010-10-14 11:00:00,35.51,35.65,35.47,35.64,545500.0,27.8623,27.9722,27.831,27.9643,545500.0
2010-10-14 11:10:00,35.63,35.7,35.58,35.58,242200.0,27.9565,28.0114,27.9173,27.9173,242200.0
2010-10-14 11:20:00,35.58,35.61,35.45,35.55,378000.0,27.9173,27.9408,27.8153,27.8937,378000.0
2010-10-14 11:30:00,35.55,35.56,35.4,35.44,354100.0,27.8937,27.9016,27.776,27.8074,354100.0
2010-10-14 11:40:00,35.43,35.44,35.22,35.3,586700.0,27.7996,27.8074,27.6348,27.6976,586700.0
2010-10-14 11:50:00,35.31,35.38,35.22,35.22,377500.0,27.7054,27.7603,27.6348,27.6348,377500.0
2010-10-14 12:00:00,35.23,35.38,35.22,35.27,232400.0,27.6426,27.7603,27.6348,27.674,232400.0
2010-10-14 12:10:00,35.26,35.29,35.14,35.21,126700.0,27.6662,27.6897,27.572,27.6269,126700.0
2010-10-14 12:20:00,35.2,35.2,35.03,35.1,184600.0,27.6191,27.6191,27.4857,27.5406,184600.0
2010-10-14 12:30:00,35.1,35.11,35.0,35.03,248100.0,27.5406,27.5485,27.4622,27.4857,248100.0
2010-10-14 12:40:00,35.04,35.16,35.03,35.16,108700.0,27.4936,27.5877,27.4857,27.5877,108700.0
2010-10-14 12:50:00,35.16,35.24,35.16,35.23,98200.0,27.5877,27.6505,27.5877,27.6426,98200.0
2010-10-14 13:00:00,35.24,35.24,35.07,35.12,165900.0,27.6505,27.6505,27.5171,27.5563,165900.0
2010-10-14 13:10:00,35.13,35.15,35.03,35.05,147600.0,27.5642,27.5799,27.4857,27.5014,147600.0
2010-10-14 13:20:00,35.05,35.05,35.0,35.02,122900.0,27.5014,27.5014,27.4622,27.4779,122900.0
2010-10-14 13:30:00,35.03,35.17,35.02,35.17,164400.0,27.4857,27.5956,27.4779,27.5956,164400.0
2010-10-14 13:40:00,35.17,35.2,35.11,35.13,146000.0,27.5956,27.6191,27.5485,27.5642,146000.0
2010-10-14 13:50:00,35.14,35.14,35.06,35.06,209300.0,27.572,27.572,27.5093,27.5093,209300.0
2010-10-14 14:00:00,35.07,35.07,34.97,35.05,311000.0,27.5171,27.5171,27.4386,27.5014,311000.0
2010-10-14 14:10:00,35.04,35.09,34.96,34.99,286100.0,27.4936,27.5328,27.4308,27.4543,286100.0
2010-10-14 14:20:00,34.99,35.01,34.89,34.94,278100.0,27.4543,27.47,27.3759,27.4151,278100.0
2010-10-14 14:30:00,34.94,34.98,34.82,34.85,269700.0,27.4151,27.4465,27.3209,27.3445,269700.0
2010-10-14 14:40:00,34.84,34.9,34.73,34.75,378600.0,27.3366,27.3837,27.2503,27.266,378600.0
2010-10-14 14:50:00,34.75,34.88,34.73,34.77,566300.0,27.266,27.368,27.2503,27.2817,566300.0
2010-10-14 15:00:00,34.77,34.83,34.67,34.8,424100.0,27.2817,27.3288,27.2032,27.3052,424100.0
2010-10-14 15:10:00,34.8,34.85,34.77,34.78,325800.0,27.3052,27.3445,27.2817,27.2896,325800.0
2010-10-14 15:20:00,34.78,34.89,34.76,34.81,495600.0,27.2896,27.3759,27.2739,27.3131,495600.0
2010-10-14 15:30:00,34.81,35.09,34.8,35.02,545900.0,27.3131,27.5328,27.3052,27.4779,545900.0
2010-10-14 15:40:00,35.03,35.04,34.93,34.97,565300.0,27.4857,27.4936,27.4073,27.4386,565300.0
2010-10-14 15:50:00,34.97,35.12,34.97,35.07,759900.0,27.4386,27.5563,27.4386,27.5171,759900.0
2010-10-15 09:30:00,35.3,35.52,35.22,35.39,857800.0,27.6976,27.8702,27.6348,27.7682,857800.0
2010-10-15 09:40:00,35.38,35.48,35.26,35.35,450100.0,27.7603,27.8388,27.6662,27.7368,450100.0
2010-10-15 09:50:00,35.35,35.48,35.3,35.3,413000.0,27.7368,27.8388,27.6976,27.6976,413000.0
2010-10-15 10:00:00,35.3,35.43,35.0,35.08,493000.0,27.6976,27.7996,27.4622,27.5249,493000.0
2010-10-15 10:10:00,35.08,35.08,34.86,34.93,322500.0,27.5249,27.5249,27.3523,27.4073,322500.0
2010-10-15 10:20:00,34.93,34.96,34.81,34.9,340200.0,27.4073,27.4308,27.3131,27.3837,340200.0
2010-10-15 10:30:00,34.9,35.04,34.84,34.98,213500.0,27.3837,27.4936,27.3366,27.4465,213500.0
2010-10-15 10:40:00,34.99,35.13,34.99,35.02,179100.0,27.4543,27.5642,27.4543,27.4779,179100.0
2010-10-15 10:50:00,35.01,35.3,35.0,35.24,237300.0,27.47,27.6976,27.4622,27.6505,237300.0
2010-10-15 11:00:00,35.24,35.39,35.22,35.38,204700.0,27.6505,27.7682,27.6348,27.7603,204700.0
2010-10-15 11:10:00,35.38,35.45,35.32,35.39,229400.0,27.7603,27.8153,27.7133,27.7682,229400.0
2010-10-15 11:20:00,35.39,35.45,35.31,35.4,226700.0,27.7682,27.8153,27.7054,27.776,226700.0
2010-10-15 11:30:00,35.4,35.59,35.4,35.48,449400.0,27.776,27.9251,27.776,27.8388,449400.0
2010-10-15 11:40:00,35.49,35.55,35.47,35.5,413500.0,27.8466,27.8937,27.831,27.8545,413500.0
2010-10-15 11:50:00,35.5,35.51,35.36,35.38,273800.0,27.8545,27.8623,27.7446,27.7603,273800.0
2010-10-15 12:00:00,35.38,35.45,35.18,35.25,359000.0,27.7603,27.8153,27.6034,27.6583,359000.0
2010-10-15 12:10:00,35.25,35.27,35.18,35.21,299200.0,27.6583,27.674,27.6034,27.6269,299200.0
2010-10-15 12:20:00,35.21,35.39,35.2,35.39,315000.0,27.6269,27.7682,27.6191,27.7682,315000.0
2010-10-15 12:30:00,35.38,35.54,35.37,35.54,228600.0,27.7603,27.8859,27.7525,27.8859,228600.0
2010-10-15 12:40:00,35.53,35.54,35.4,35.45,198300.0,27.878,27.8859,27.776,27.8153,198300.0
2010-10-15 12:50:00,35.44,35.5,35.39,35.44,168100.0,27.8074,27.8545,27.7682,27.8074,168100.0
2010-10-15 13:00:00,35.45,35.5,35.33,35.4,248800.0,27.8153,27.8545,27.7211,27.776,248800.0
2010-10-15 13:10:00,35.41,35.42,35.34,35.38,174400.0,27.7839,27.7917,27.729,27.7603,174400.0
2010-10-15 13:20:00,35.38,35.54,35.38,35.53,99300.0,27.7603,27.8859,27.7603,27.878,99300.0
2010-10-15 13:30:00,35.52,35.58,35.52,35.53,156200.0,27.8702,27.9173,27.8702,27.878,156200.0
2010-10-15 13:40:00,35.54,35.54,35.38,35.48,218000.0,27.8859,27.8859,27.7603,27.8388,218000.0
2010-10-15 13:50:00,35.48,35.52,35.4,35.42,202700.0,27.8388,27.8702,27.776,27.7917,202700.0
2010-10-15 14:00:00,35.42,35.42,35.33,35.35,327900.0,27.7917,27.7917,27.7211,27.7368,327900.0
2010-10-15 14:10:00,35.35,35.41,35.32,35.37,164400.0,27.7368,27.7839,27.7133,27.7525,164400.0
2010-10-15 14:20:00,35.36,35.42,35.31,35.4,233800.0,27.7446,27.7917,27.7054,27.776,233800.0
2010-10-15 14:30:00,35.4,35.41,35.32,35.35,448900.0,27.776,27.7839,27.7133,27.7368,448900.0
2010-10-15 14:40:00,35.35,35.4,35.32,35.4,471700.0,27.7368,27.776,27.7133,27.776,471700.0
2010-10-15 14:50:00,35.4,35.49,35.37,35.44,411400.0,27.776,27.8466,27.7525,27.8074,411400.0
2010-10-15 15:00:00,35.45,35.45,35.31,35.34,348700.0,27.8153,27.8153,27.7054,27.729,348700.0
2010-10-15 15:10:00,35.34,35.42,35.29,35.39,402200.0,27.729,27.7917,27.6897,27.7682,402200.0
2010-10-15 15:20:00,35.4,35.43,35.31,35.35,395400.0,27.776,27.7996,27.7054,27.7368,395400.0
2010-10-15 15:30:00,35.35,35.53,35.32,35.51,656600.0,27.7368,27.878,27.7133,27.8623,656600.0
2010-10-15 15:40:00,35.5,35.66,35.49,35.65,804100.0,27.8545,27.98,27.8466,27.9722,804100.0
2010-10-15 15:50:00,35.64,35.89,35.56,35.85,2079300.0,27.9643,28.1605,27.9016,28.1291,2079300.0
2010-10-18 09:30:00,33.75,34.45,33.44,34.38,2464500.0,26.4814,27.0306,26.2381,26.9757,2464500.0
2010-10-18 09:40:00,34.37,34.48,34.22,34.45,1920800.0,26.9679,27.0542,26.8502,27.0306,1920800.0
2010-10-18 09:50:00,34.45,34.47,34.28,34.35,1264700.0,27.0306,27.0463,26.8972,26.9522,1264700.0
2010-10-18 10:00:00,34.36,34.39,33.97,34.14,1576600.0,26.96,26.9836,26.654,26.7874,1576600.0
2010-10-18 10:10:00,34.14,34.38,34.11,34.27,1032300.0,26.7874,26.9757,26.7639,26.8894,1032300.0
2010-10-18 10:20:00,34.26,34.29,33.92,34.0,1147000.0,26.8815,26.9051,26.6148,26.6775,1147000.0
2010-10-18 10:30:00,34.0,34.1,33.9,33.94,997500.0,26.6775,26.756,26.5991,26.6305,997500.0
2010-10-18 10:40:00,33.95,34.17,33.85,34.1,1206300.0,26.6383,26.8109,26.5598,26.756,1206300.0
2010-10-18 10:50:00,34.09,34.32,34.08,34.19,685300.0,26.7482,26.9286,26.7403,26.8266,685300.0
2010-10-18 11:00:00,34.19,34.26,33.95,33.95,883900.0,26.8266,26.8815,26.6383,26.6383,883900.0
2010-10-18 11:10:00,33.96,33.96,33.77,33.78,593500.0,26.6462,26.6462,26.4971,26.5049,593500.0
2010-10-18 11:20:00,33.78,33.87,33.71,33.8,613000.0,26.5049,26.5755,26.45,26.5206,613000.0
2010-10-18 11:30:00,33.79,33.84,33.53,33.64,912000.0,26.5128,26.552,26.3088,26.3951,912000.0
2010-10-18 11:40:00,33.64,33.75,33.54,33.67,649500.0,26.3951,26.4814,26.3166,26.4186,649500.0
2010-10-18 11:50:00,33.67,34.04,33.66,34.02,884500.0,26.4186,26.7089,26.4108,26.6932,884500.0
2010-10-18 12:00:00,34.02,34.11,33.98,34.04,427600.0,26.6932,26.7639,26.6619,26.7089,427600.0
2010-10-18 12:10:00,34.04,34.1,33.99,34.03,302000.0,26.7089,26.756,26.6697,26.7011,302000.0
2010-10-18 12:20:00,34.04,34.15,34.03,34.08,358200.0,26.7089,26.7952,26.7011,26.7403,358200.0
2010-10-18 12:30:00,34.08,34.23,34.08,34.16,440300.0,26.7403,26.858,26.7403,26.8031,440300.0
2010-10-18 12:40:00,34.16,34.16,34.05,34.11,301100.0,26.8031,26.8031,26.7168,26.7639,301100.0
2010-10-18 12:50:00,34.11,34.21,34.06,34.1,281500.0,26.7639,26.8423,26.7246,26.756,281500.0
2010-10-18 13:00:00,34.1,34.11,33.98,34.06,362400.0,26.756,26.7639,26.6619,26.7246,362400.0
2010-10-18 13:10:00,34.06,34.11,33.77,33.87,1046300.0,26.7246,26.7639,26.4971,26.5755,1046300.0
2010-10-18 13:20:00,33.86,33.93,33.75,33.81,589800.0,26.5677,26.6226,26.4814,26.5285,589800.0
2010-10-18 13:30:00,33.81,33.84,33.68,33.8,455000.0,26.5285,26.552,26.4265,26.5206,455000.0
2010-10-18 13:40:00,33.81,33.89,33.71,33.81,230500.0,26.5285,26.5912,26.45,26.5285,230500.0
2010-10-18 13:50:00,33.81,33.97,33.8,33.85,360100.0,26.5285,26.654,26.5206,26.5598,360100.0
2010-10-18 14:00:00,33.85,33.91,33.78,33.82,375300.0,26.5598,26.6069,26.5049,26.5363,375300.0
2010-10-18 14:10:00,33.83,33.87,33.76,33.82,307200.0,26.5442,26.5755,26.4892,26.5363,307200.0
2010-10-18 14:20:00,33.81,33.86,33.72,33.84,328300.0,26.5285,26.5677,26.4578,26.552,328300.0
2010-10-18 14:30:00,33.84,33.85,33.77,33.78,265200.0,26.552,26.5598,26.4971,26.5049,265200.0
2010-10-18 14:40:00,33.78,33.9,33.75,33.88,379900.0,26.5049,26.5991,26.4814,26.5834,379900.0
2010-10-18 14:50:00,33.87,34.12,33.84,34.1,842100.0,26.5755,26.7717,26.552,26.756,842100.0
2010-10-18 15:00:00,34.1,34.44,34.1,34.43,1225000.0,26.756,27.0228,26.756,27.0149,1225000.0
2010-10-18 15:10:00,34.42,34.43,34.23,34.28,807900.0,27.0071,27.0149,26.858,26.8972,807900.0
2010-10-18 15:20:00,34.27,34.34,34.17,34.21,434200.0,26.8894,26.9443,26.8109,26.8423,434200.0
2010-10-18 15:30:00,34.22,34.32,34.21,34.25,619300.0,26.8502,26.9286,26.8423,26.8737,619300.0
2010-10-18 15:40:00,34.25,34.3,34.08,34.09,884800.0,26.8737,26.9129,26.7403,26.7482,884800.0
2010-10-18 15:50:00,34.09,34.15,34.02,34.06,1141500.0,26.7482,26.7952,26.6932,26.7246,1141500.0
2010-10-19 09:30:00,33.62,33.64,32.98,33.22,1472200.0,26.3794,26.3951,25.8772,26.0655,1472200.0
2010-10-19 09:40:00,33.23,33.3,33.01,33.23,965100.0,26.0734,26.1283,25.9008,26.0734,965100.0
2010-10-19 09:50:00,33.23,33.3,33.07,33.22,575300.0,26.0734,26.1283,25.9478,26.0655,575300.0
2010-10-19 10:00:00,33.23,33.29,32.97,33.1,924200.0,26.0734,26.1205,25.8694,25.9714,924200.0
2010-10-19 10:10:00,33.1,33.29,33.07,33.21,549000.0,25.9714,26.1205,25.9478,26.0577,549000.0
2010-10-19 10:20:00,33.21,33.32,33.14,33.3,446100.0,26.0577,26.144,26.0028,26.1283,446100.0
2010-10-19 10:30:00,33.31,33.42,33.31,33.34,376300.0,26.1361,26.2225,26.1361,26.1597,376300.0
2010-10-19 10:40:00,33.34,33.37,33.24,33.28,411400.0,26.1597,26.1832,26.0812,26.1126,411400.0
2010-10-19 10:50:00,33.28,33.37,33.25,33.3,296800.0,26.1126,26.1832,26.0891,26.1283,296800.0
2010-10-19 11:00:00,33.31,33.32,33.23,33.27,292400.0,26.1361,26.144,26.0734,26.1048,292400.0
2010-10-19 11:10:00,33.27,33.46,33.26,33.36,315400.0,26.1048,26.2538,26.0969,26.1754,315400.0
2010-10-19 11:20:00,33.35,33.43,33.31,33.4,423500.0,26.1675,26.2303,26.1361,26.2068,423500.0
2010-10-19 11:30:00,33.4,33.44,33.3,33.37,488400.0,26.2068,26.2381,26.1283,26.1832,488400.0
2010-10-19 11:40:00,33.38,33.43,33.35,33.4,326200.0,26.1911,26.2303,26.1675,26.2068,326200.0
2010-10-19 11:50:00,33.41,33.42,33.36,33.41,222800.0,26.2146,26.2225,26.1754,26.2146,222800.0
2010-10-19 12:00:00,33.4,33.42,33.37,33.41,293000.0,26.2068,26.2225,26.1832,26.2146,293000.0
2010-10-19 12:10:00,33.4,33.42,33.35,33.38,310700.0,26.2068,26.2225,26.1675,26.1911,310700.0
2010-10-19 12:20:00,33.37,33.37,33.32,33.33,219500.0,26.1832,26.1832,26.144,26.1518,219500.0
2010-10-19 12:30:00,33.32,33.34,33.23,33.26,379000.0,26.144,26.1597,26.0734,26.0969,379000.0
2010-10-19 12:40:00,33.26,33.29,33.22,33.29,227600.0,26.0969,26.1205,26.0655,26.1205,227600.0
2010-10-19 12:50:00,33.28,33.29,33.17,33.17,383500.0,26.1126,26.1205,26.0263,26.0263,383500.0
2010-10-19 13:00:00,33.18,33.2,33.1,33.11,387400.0,26.0341,26.0498,25.9714,25.9792,387400.0
2010-10-19 13:10:00,33.11,33.17,33.05,33.15,211200.0,25.9792,26.0263,25.9321,26.0106,211200.0
2010-10-19 13:20:00,33.15,33.19,33.06,33.11,204300.0,26.0106,26.042,25.94,25.9792,204300.0
2010-10-19 13:30:00,33.1,33.21,33.07,33.2,267500.0,25.9714,26.0577,25.9478,26.0498,267500.0
2010-10-19 13:40:00,33.2,33.2,33.03,33.11,369700.0,26.0498,26.0498,25.9164,25.9792,369700.0
2010-10-19 13:50:00,33.12,33.12,32.88,32.97,552800.0,25.9871,25.9871,25.7988,25.8694,552800.0
2010-10-19 14:00:00,32.96,32.97,32.72,32.9,723400.0,25.8615,25.8694,25.6732,25.8144,723400.0
2010-10-19 14:10:00,32.89,33.03,32.88,32.98,447200.0,25.8066,25.9164,25.7988,25.8772,447200.0
2010-10-19 14:20:00,32.99,33.03,32.86,32.99,512200.0,25.8851,25.9164,25.7831,25.8851,512200.0
2010-10-19 14:30:00,32.98,33.11,32.95,32.97,415200.0,25.8772,25.9792,25.8537,25.8694,415200.0
2010-10-19 14:40:00,32.98,33.18,32.97,33.17,438800.0,25.8772,26.0341,25.8694,26.0263,438800.0
2010-10-19 14:50:00,33.17,33.2,33.1,33.15,348800.0,26.0263,26.0498,25.9714,26.0106,348800.0
2010-10-19 15:00:00,33.15,33.18,32.92,32.93,436000.0,26.0106,26.0341,25.8301,25.838,436000.0
2010-10-19 15:10:00,32.92,32.98,32.87,32.97,361400.0,25.8301,25.8772,25.7909,25.8694,361400.0
2010-10-19 15:20:00,32.97,33.06,32.9,32.9,486200.0,25.8694,25.94,25.8144,25.8144,486200.0
2010-10-19 15:30:00,32.9,33.08,32.88,33.08,468300.0,25.8144,25.9557,25.7988,25.9557,468300.0
2010-10-19 15:40:00,33.07,33.18,33.02,33.13,503700.0,25.9478,26.0341,25.9086,25.9949,503700.0
2010-10-19 15:50:00,33.14,33.21,33.07,33.17,1125300.0,26.0028,26.0577,25.9478,26.0263,1125300.0
2010-10-20 09:30:00,33.17,33.29,33.06,33.21,359500.0,26.0263,26.1205,25.94,26.0577,359500.0
2010-10-20 09:40:00,33.21,33.43,33.21,33.39,577800.0,26.0577,26.2303,26.0577,26.1989,577800.0
2010-10-20 09:50:00,33.4,33.51,33.38,33.38,439400.0,26.2068,26.2931,26.1911,26.1911,439400.0
2010-10-20 10:00:00,33.39,33.42,33.29,33.4,318800.0,26.1989,26.2225,26.1205,26.2068,318800.0
2010-10-20 10:10:00,33.4,33.43,33.19,33.21,308200.0,26.2068,26.2303,26.042,26.0577,308200.0
2010-10-20 10:20:00,33.2,33.4,33.2,33.35,230900.0,26.0498,26.2068,26.0498,26.1675,230900.0
2010-10-20 10:30:00,33.35,33.54,33.34,33.45,465700.0,26.1675,26.3166,26.1597,26.246,465700.0
2010-10-20 10:40:00,33.46,33.71,33.45,33.69,614700.0,26.2538,26.45,26.246,26.4343,614700.0
2010-10-20 10:50:00,33.69,33.75,33.65,33.69,329900.0,26.4343,26.4814,26.4029,26.4343,329900.0
2010-10-20 11:00:00,33.69,33.82,33.67,33.79,379000.0,26.4343,26.5363,26.4186,26.5128,379000.0
2010-10-20 11:10:00,33.79,33.81,33.68,33.75,403000.0,26.5128,26.5285,26.4265,26.4814,403000.0
2010-10-20 11:20:00,33.75,33.96,33.73,33.84,711700.0,26.4814,26.6462,26.4657,26.552,711700.0
2010-10-20 11:30:00,33.84,33.87,33.74,33.76,533400.0,26.552,26.5755,26.4735,26.4892,533400.0
2010-10-20 11:40:00,33.75,33.76,33.61,33.61,488500.0,26.4814,26.4892,26.3715,26.3715,488500.0
2010-10-20 11:50:00,33.6,33.62,33.51,33.51,291000.0,26.3637,26.3794,26.2931,26.2931,291000.0
2010-10-20 12:00:00,33.51,33.69,33.5,33.62,283200.0,26.2931,26.4343,26.2852,26.3794,283200.0
2010-10-20 12:10:00,33.62,33.71,33.62,33.69,317100.0,26.3794,26.45,26.3794,26.4343,317100.0
2010-10-20 12:20:00,33.68,33.79,33.67,33.75,444600.0,26.4265,26.5128,26.4186,26.4814,444600.0
2010-10-20 12:30:00,33.75,33.76,33.64,33.71,336000.0,26.4814,26.4892,26.3951,26.45,336000.0
2010-10-20 12:40:00,33.7,33.72,33.67,33.7,567600.0,26.4422,26.4578,26.4186,26.4422,567600.0
2010-10-20 12:50:00,33.7,33.79,33.7,33.79,292900.0,26.4422,26.5128,26.4422,26.5128,292900.0
2010-10-20 13:00:00,33.78,33.8,33.75,33.79,411200.0,26.5049,26.5206,26.4814,26.5128,411200.0
2010-10-20 13:10:00,33.79,33.89,33.77,33.86,395400.0,26.5128,26.5912,26.4971,26.5677,395400.0
2010-10-20 13:20:00,33.86,33.91,33.85,33.86,235300.0,26.5677,26.6069,26.5598,26.5677,235300.0
2010-10-20 13:30:00,33.87,33.92,33.84,33.84,158800.0,26.5755,26.6148,26.552,26.552,158800.0
2010-10-20 13:40:00,33.84,33.85,33.79,33.82,101300.0,26.552,26.5598,26.5128,26.5363,101300.0
2010-10-20 13:50:00,33.81,33.86,33.78,33.86,205100.0,26.5285,26.5677,26.5049,26.5677,205100.0
2010-10-20 14:00:00,33.85,33.97,33.85,33.88,446200.0,26.5598,26.654,26.5598,26.5834,446200.0
2010-10-20 14:10:00,33.88,34.03,33.88,34.03,268200.0,26.5834,26.7011,26.5834,26.7011,268200.0
2010-10-20 14:20:00,34.02,34.03,33.92,33.97,255800.0,26.6932,26.7011,26.6148,26.654,255800.0
2010-10-20 14:30:00,33.97,34.04,33.97,33.98,273600.0,26.654,26.7089,26.654,26.6619,273600.0
2010-10-20 14:40:00,33.97,33.98,33.86,33.88,177900.0,26.654,26.6619,26.5677,26.5834,177900.0
2010-10-20 14:50:00,33.87,33.93,33.85,33.92,149000.0,26.5755,26.6226,26.5598,26.6148,149000.0
2010-10-20 15:00:00,33.93,33.95,33.86,33.95,239600.0,26.6226,26.6383,26.5677,26.6383,239600.0
2010-10-20 15:10:00,33.95,34.04,33.94,34.01,312800.0,26.6383,26.7089,26.6305,26.6854,312800.0
2010-10-20 15:20:00,34.02,34.06,33.96,34.0,313600.0,26.6932,26.7246,26.6462,26.6775,313600.0
2010-10-20 15:30:00,34.0,34.03,33.85,33.87,588700.0,26.6775,26.7011,26.5598,26.5755,588700.0
2010-10-20 15:40:00,33.87,33.88,33.78,33.81,579700.0,26.5755,26.5834,26.5049,26.5285,579700.0
2010-10-20 15:50:00,33.82,33.87,33.69,33.77,1007500.0,26.5363,26.5755,26.4343,26.4971,1007500.0
2010-10-21 09:30:00,34.03,34.25,33.89,34.19,633500.0,26.7011,26.8737,26.5912,26.8266,633500.0
2010-10-21 09:40:00,34.19,34.25,34.08,34.14,268900.0,26.8266,26.8737,26.7403,26.7874,268900.0
2010-10-21 09:50:00,34.14,34.2,34.07,34.19,137800.0,26.7874,26.8345,26.7325,26.8266,137800.0
2010-10-21 10:00:00,34.19,34.39,34.09,34.39,497800.0,26.8266,26.9836,26.7482,26.9836,497800.0
2010-10-21 10:10:00,34.38,34.48,34.37,34.43,519400.0,26.9757,27.0542,26.9679,27.0149,519400.0
2010-10-21 10:20:00,34.42,34.43,34.32,34.32,344500.0,27.0071,27.0149,26.9286,26.9286,344500.0
2010-10-21 10:30:00,34.32,34.44,34.27,34.38,329900.0,26.9286,27.0228,26.8894,26.9757,329900.0
2010-10-21 10:40:00,34.39,34.41,34.29,34.35,212100.0,26.9836,26.9992,26.9051,26.9522,212100.0
2010-10-21 10:50:00,34.35,34.38,34.27,34.38,292400.0,26.9522,26.9757,26.8894,26.9757,292400.0
2010-10-21 11:00:00,34.37,34.44,34.34,34.41,140700.0,26.9679,27.0228,26.9443,26.9992,140700.0
2010-10-21 11:10:00,34.4,34.4,34.17,34.2,445200.0,26.9914,26.9914,26.8109,26.8345,445200.0
2010-10-21 11:20:00,34.2,34.27,34.15,34.23,321500.0,26.8345,26.8894,26.7952,26.858,321500.0
2010-10-21 11:30:00,34.23,34.32,34.06,34.11,504500.0,26.858,26.9286,26.7246,26.7639,504500.0
2010-10-21 11:40:00,34.1,34.1,33.9,33.98,456300.0,26.756,26.756,26.5991,26.6619,456300.0
2010-10-21 11:50:00,33.99,34.14,33.98,34.12,267500.0,26.6697,26.7874,26.6619,26.7717,267500.0
2010-10-21 12:00:00,34.12,34.16,34.08,34.11,211200.0,26.7717,26.8031,26.7403,26.7639,211200.0
2010-10-21 12:10:00,34.1,34.18,34.08,34.16,324300.0,26.756,26.8188,26.7403,26.8031,324300.0
2010-10-21 12:20:00,34.16,34.21,34.14,34.2,176300.0,26.8031,26.8423,26.7874,26.8345,176300.0
2010-10-21 12:30:00,34.19,34.2,33.95,33.95,394700.0,26.8266,26.8345,26.6383,26.6383,394700.0
2010-10-21 12:40:00,33.94,33.98,33.86,33.97,320100.0,26.6305,26.6619,26.5677,26.654,320100.0
2010-10-21 12:50:00,33.96,33.97,33.81,33.84,315900.0,26.6462,26.654,26.5285,26.552,315900.0
2010-10-21 13:00:00,33.84,33.98,33.84,33.98,156300.0,26.552,26.6619,26.552,26.6619,156300.0
2010-10-21 13:10:00,33.98,34.05,33.93,33.97,172900.0,26.6619,26.7168,26.6226,26.654,172900.0
2010-10-21 13:20:00,33.97,34.0,33.89,33.98,155800.0,26.654,26.6775,26.5912,26.6619,155800.0
2010-10-21 13:30:00,33.97,33.98,33.85,33.89,104300.0,26.654,26.6619,26.5598,26.5912,104300.0
2010-10-21 13:40:00,33.89,33.94,33.73,33.76,171700.0,26.5912,26.6305,26.4657,26.4892,171700.0
2010-10-21 13:50:00,33.77,33.78,33.56,33.58,435900.0,26.4971,26.5049,26.3323,26.348,435900.0
2010-10-21 14:00:00,33.57,33.63,33.51,33.58,284000.0,26.3402,26.3872,26.2931,26.348,284000.0
2010-10-21 14:10:00,33.58,33.65,33.52,33.64,279700.0,26.348,26.4029,26.3009,26.3951,279700.0
2010-10-21 14:20:00,33.64,33.68,33.55,33.63,201700.0,26.3951,26.4265,26.3245,26.3872,201700.0
2010-10-21 14:30:00,33.63,33.65,33.57,33.59,255500.0,26.3872,26.4029,26.3402,26.3558,255500.0
2010-10-21 14:40:00,33.59,33.7,33.56,33.65,493200.0,26.3558,26.4422,26.3323,26.4029,493200.0
2010-10-21 14:50:00,33.65,33.78,33.63,33.75,928100.0,26.4029,26.5049,26.3872,26.4814,928100.0
2010-10-21 15:00:00,33.75,33.81,33.67,33.67,584000.0,26.4814,26.5285,26.4186,26.4186,584000.0
2010-10-21 15:10:00,33.66,33.78,33.65,33.73,414900.0,26.4108,26.5049,26.4029,26.4657,414900.0
2010-10-21 15:20:00,33.72,33.78,33.71,33.76,607100.0,26.4578,26.5049,26.45,26.4892,607100.0
2010-10-21 15:30:00,33.77,33.8,33.67,33.74,504900.0,26.4971,26.5206,26.4186,26.4735,504900.0
2010-10-21 15:40:00,33.73,33.77,33.67,33.71,473600.0,26.4657,26.4971,26.4186,26.45,473600.0
2010-10-21 15:50:00,33.7,33.72,33.67,33.71,628200.0,26.4422,26.4578,26.4186,26.45,628200.0
2010-10-22 09:30:00,34.12,35.0,34.12,34.72,1314200.0,26.7717,27.4622,26.7717,27.2425,1314200.0
2010-10-22 09:40:00,34.73,34.73,34.42,34.52,573300.0,27.2503,27.2503,27.0071,27.0856,573300.0
2010-10-22 09:50:00,34.52,34.6,34.42,34.56,482800.0,27.0856,27.1483,27.0071,27.1169,482800.0
2010-10-22 10:00:00,34.56,34.75,34.52,34.58,452000.0,27.1169,27.266,27.0856,27.1326,452000.0
2010-10-22 10:10:00,34.59,34.68,34.48,34.61,307600.0,27.1405,27.2111,27.0542,27.1562,307600.0
2010-10-22 10:20:00,34.61,34.7,34.55,34.63,308900.0,27.1562,27.2268,27.1091,27.1719,308900.0
2010-10-22 10:30:00,34.64,34.64,34.56,34.57,313800.0,27.1797,27.1797,27.1169,27.1248,313800.0
2010-10-22 10:40:00,34.57,34.6,34.48,34.58,293700.0,27.1248,27.1483,27.0542,27.1326,293700.0
2010-10-22 10:50:00,34.58,34.65,34.57,34.58,298500.0,27.1326,27.1876,27.1248,27.1326,298500.0
2010-10-22 11:00:00,34.57,34.65,34.51,34.55,202600.0,27.1248,27.1876,27.0777,27.1091,202600.0
2010-10-22 11:10:00,34.56,34.6,34.52,34.59,173700.0,27.1169,27.1483,27.0856,27.1405,173700.0
2010-10-22 11:20:00,34.6,34.65,34.54,34.58,207900.0,27.1483,27.1876,27.1012,27.1326,207900.0
2010-10-22 11:30:00,34.58,34.69,34.58,34.66,262100.0,27.1326,27.2189,27.1326,27.1954,262100.0
2010-10-22 11:40:00,34.66,34.67,34.56,34.56,196200.0,27.1954,27.2032,27.1169,27.1169,196200.0
2010-10-22 11:50:00,34.56,34.64,34.56,34.58,196900.0,27.1169,27.1797,27.1169,27.1326,196900.0
2010-10-22 12:00:00,34.58,34.62,34.52,34.53,198400.0,27.1326,27.164,27.0856,27.0934,198400.0
2010-10-22 12:10:00,34.53,34.54,34.38,34.4,244500.0,27.0934,27.1012,26.9757,26.9914,244500.0
2010-10-22 12:20:00,34.41,34.43,34.37,34.42,260300.0,26.9992,27.0149,26.9679,27.0071,260300.0
2010-10-22 12:30:00,34.42,34.48,34.38,34.39,225000.0,27.0071,27.0542,26.9757,26.9836,225000.0
2010-10-22 12:40:00,34.4,34.47,34.39,34.42,76100.0,26.9914,27.0463,26.9836,27.0071,76100.0
2010-10-22 12:50:00,34.42,34.45,34.39,34.44,115300.0,27.0071,27.0306,26.9836,27.0228,115300.0
2010-10-22 13:00:00,34.44,34.45,34.33,34.38,269600.0,27.0228,27.0306,26.9365,26.9757,269600.0
2010-10-22 13:10:00,34.39,34.39,34.27,34.31,268300.0,26.9836,26.9836,26.8894,26.9208,268300.0
2010-10-22 13:20:00,34.31,34.39,34.28,34.33,146700.0,26.9208,26.9836,26.8972,26.9365,146700.0
2010-10-22 13:30:00,34.33,34.4,34.31,34.38,126300.0,26.9365,26.9914,26.9208,26.9757,126300.0
2010-10-22 13:40:00,34.38,34.39,34.31,34.31,111400.0,26.9757,26.9836,26.9208,26.9208,111400.0
2010-10-22 13:50:00,34.32,34.32,34.25,34.25,136900.0,26.9286,26.9286,26.8737,26.8737,136900.0
2010-10-22 14:00:00,34.26,34.37,34.26,34.37,117200.0,26.8815,26.9679,26.8815,26.9679,117200.0
2010-10-22 14:10:00,34.36,34.37,34.32,34.32,150800.0,26.96,26.9679,26.9286,26.9286,150800.0
2010-10-22 14:20:00,34.32,34.32,34.27,34.28,303900.0,26.9286,26.9286,26.8894,26.8972,303900.0
2010-10-22 14:30:00,34.28,34.29,34.2,34.23,259600.0,26.8972,26.9051,26.8345,26.858,259600.0
2010-10-22 14:40:00,34.22,34.26,34.16,34.17,383700.0,26.8502,26.8815,26.8031,26.8109,383700.0
2010-10-22 14:50:00,34.17,34.2,34.14,34.17,433100.0,26.8109,26.8345,26.7874,26.8109,433100.0
2010-10-22 15:00:00,34.18,34.26,34.15,34.2,458600.0,26.8188,26.8815,26.7952,26.8345,458600.0
2010-10-22 15:10:00,34.19,34.24,34.17,34.19,398300.0,26.8266,26.8659,26.8109,26.8266,398300.0
2010-10-22 15:20:00,34.19,34.26,34.19,34.21,309600.0,26.8266,26.8815,26.8266,26.8423,309600.0
2010-10-22 15:30:00,34.21,34.27,34.18,34.18,406700.0,26.8423,26.8894,26.8188,26.8188,406700.0
2010-10-22 15:40:00,34.18,34.2,34.15,34.2,791600.0,26.8188,26.8345,26.7952,26.8345,791600.0
2010-10-22 15:50:00,34.19,34.22,34.12,34.17,1503300.0,26.8266,26.8502,26.7717,26.8109,1503300.0
2010-10-25 09:30:00,34.56,34.9,34.55,34.83,883100.0,27.1169,27.3837,27.1091,27.3288,883100.0
2010-10-25 09:40:00,34.82,34.89,34.76,34.83,500600.0,27.3209,27.3759,27.2739,27.3288,500600.0
2010-10-25 09:50:00,34.83,35.0,34.82,34.96,599000.0,27.3288,27.4622,27.3209,27.4308,599000.0
2010-10-25 10:00:00,34.96,35.06,34.83,34.96,661800.0,27.4308,27.5093,27.3288,27.4308,661800.0
2010-10-25 10:10:00,34.97,35.02,34.86,34.87,407500.0,27.4386,27.4779,27.3523,27.3602,407500.0
2010-10-25 10:20:00,34.87,34.98,34.82,34.85,400500.0,27.3602,27.4465,27.3209,27.3445,400500.0
2010-10-25 10:30:00,34.86,34.87,34.72,34.75,353700.0,27.3523,27.3602,27.2425,27.266,353700.0
2010-10-25 10:40:00,34.75,34.75,34.6,34.74,316700.0,27.266,27.266,27.1483,27.2582,316700.0
2010-10-25 10:50:00,34.74,34.78,34.68,34.71,211000.0,27.2582,27.2896,27.2111,27.2346,211000.0
2010-10-25 11:00:00,34.71,34.76,34.53,34.55,372700.0,27.2346,27.2739,27.0934,27.1091,372700.0
2010-10-25 11:10:00,34.56,34.62,34.5,34.6,224400.0,27.1169,27.164,27.0699,27.1483,224400.0
2010-10-25 11:20:00,34.6,34.7,34.59,34.68,160300.0,27.1483,27.2268,27.1405,27.2111,160300.0
2010-10-25 11:30:00,34.68,34.74,34.61,34.61,180900.0,27.2111,27.2582,27.1562,27.1562,180900.0
2010-10-25 11:40:00,34.62,34.66,34.58,34.63,312500.0,27.164,27.1954,27.1326,27.1719,312500.0
2010-10-25 11:50:00,34.63,34.65,34.56,34.59,144800.0,27.1719,27.1876,27.1169,27.1405,144800.0
2010-10-25 12:00:00,34.6,34.64,34.56,34.58,182100.0,27.1483,27.1797,27.1169,27.1326,182100.0
2010-10-25 12:10:00,34.58,34.61,34.53,34.53,182400.0,27.1326,27.1562,27.0934,27.0934,182400.0
2010-10-25 12:20:00,34.53,34.53,34.37,34.47,262800.0,27.0934,27.0934,26.9679,27.0463,262800.0
2010-10-25 12:30:00,34.45,34.51,34.43,34.49,250100.0,27.0306,27.0777,27.0149,27.062,250100.0
2010-10-25 12:40:00,34.5,34.54,34.46,34.46,129600.0,27.0699,27.1012,27.0385,27.0385,129600.0
2010-10-25 12:50:00,34.47,34.49,34.42,34.42,100500.0,27.0463,27.062,27.0071,27.0071,100500.0
2010-10-25 13:00:00,34.43,34.44,34.34,34.4,259100.0,27.0149,27.0228,26.9443,26.9914,259100.0
2010-10-25 13:10:00,34.4,34.46,34.39,34.44,200600.0,26.9914,27.0385,26.9836,27.0228,200600.0
2010-10-25 13:20:00,34.44,34.47,34.41,34.42,166500.0,27.0228,27.0463,26.9992,27.0071,166500.0
2010-10-25 13:30:00,34.42,34.43,34.39,34.41,113900.0,27.0071,27.0149,26.9836,26.9992,113900.0
2010-10-25 13:40:00,34.41,34.42,34.37,34.4,217600.0,26.9992,27.0071,26.9679,26.9914,217600.0
2010-10-25 13:50:00,34.41,34.41,34.33,34.38,110000.0,26.9992,26.9992,26.9365,26.9757,110000.0
2010-10-25 14:00:00,34.38,34.49,34.37,34.49,304100.0,26.9757,27.062,26.9679,27.062,304100.0
2010-10-25 14:10:00,34.49,34.5,34.39,34.4,181000.0,27.062,27.0699,26.9836,26.9914,181000.0
2010-10-25 14:20:00,34.4,34.45,34.4,34.41,127000.0,26.9914,27.0306,26.9914,26.9992,127000.0
2010-10-25 14:30:00,34.4,34.47,34.34,34.41,235800.0,26.9914,27.0463,26.9443,26.9992,235800.0
2010-10-25 14:40:00,34.41,34.43,34.36,34.39,140100.0,26.9992,27.0149,26.96,26.9836,140100.0
2010-10-25 14:50:00,34.39,34.46,34.39,34.41,162700.0,26.9836,27.0385,26.9836,26.9992,162700.0
2010-10-25 15:00:00,34.41,34.47,34.39,34.43,387400.0,26.9992,27.0463,26.9836,27.0149,387400.0
2010-10-25 15:10:00,34.43,34.46,34.39,34.41,176600.0,27.0149,27.0385,26.9836,26.9992,176600.0
2010-10-25 15:20:00,34.41,34.47,34.38,34.43,477300.0,26.9992,27.0463,26.9757,27.0149,477300.0
2010-10-25 15:30:00,34.43,34.48,34.3,34.31,330200.0,27.0149,27.0542,26.9129,26.9208,330200.0
2010-10-25 15:40:00,34.3,34.4,34.22,34.27,563300.0,26.9129,26.9914,26.8502,26.8894,563300.0
2010-10-25 15:50:00,34.28,34.32,34.22,34.28,945000.0,26.8972,26.9286,26.8502,26.8972,945000.0
2010-10-26 09:30:00,34.12,34.41,33.97,34.34,365900.0,26.7717,26.9992,26.654,26.9443,365900.0
2010-10-26 09:40:00,34.34,34.45,34.22,34.44,326300.0,26.9443,27.0306,26.8502,27.0228,326300.0
2010-10-26 09:50:00,34.44,34.54,34.37,34.5,279000.0,27.0228,27.1012,26.9679,27.0699,279000.0
2010-10-26 10:00:00,34.49,34.74,34.46,34.69,360200.0,27.062,27.2582,27.0385,27.2189,360200.0
2010-10-26 10:10:00,34.69,34.95,34.68,34.94,395000.0,27.2189,27.4229,27.2111,27.4151,395000.0
2010-10-26 10:20:00,34.95,34.98,34.79,34.82,387400.0,27.4229,27.4465,27.2974,27.3209,387400.0
2010-10-26 10:30:00,34.82,34.85,34.64,34.74,514600.0,27.3209,27.3445,27.1797,27.2582,514600.0
2010-10-26 10:40:00,34.74,34.76,34.67,34.7,235300.0,27.2582,27.2739,27.2032,27.2268,235300.0
2010-10-26 10:50:00,34.69,34.82,34.69,34.81,178500.0,27.2189,27.3209,27.2189,27.3131,178500.0
2010-10-26 11:00:00,34.8,34.88,34.69,34.7,355600.0,27.3052,27.368,27.2189,27.2268,355600.0
2010-10-26 11:10:00,34.71,34.72,34.59,34.62,412700.0,27.2346,27.2425,27.1405,27.164,412700.0
2010-10-26 11:20:00,34.63,34.78,34.62,34.76,239600.0,27.1719,27.2896,27.164,27.2739,239600.0
2010-10-26 11:30:00,34.76,34.83,34.72,34.79,156700.0,27.2739,27.3288,27.2425,27.2974,156700.0
2010-10-26 11:40:00,34.79,34.89,34.77,34.83,174400.0,27.2974,27.3759,27.2817,27.3288,174400.0
2010-10-26 11:50:00,34.83,34.95,34.81,34.95,199500.0,27.3288,27.4229,27.3131,27.4229,199500.0
2010-10-26 12:00:00,34.95,35.02,34.89,34.92,377900.0,27.4229,27.4779,27.3759,27.3994,377900.0
2010-10-26 12:10:00,34.92,35.04,34.91,35.03,197900.0,27.3994,27.4936,27.3916,27.4857,197900.0
2010-10-26 12:20:00,35.03,35.11,34.96,35.03,239100.0,27.4857,27.5485,27.4308,27.4857,239100.0
2010-10-26 12:30:00,35.03,35.11,34.99,35.02,372600.0,27.4857,27.5485,27.4543,27.4779,372600.0
2010-10-26 12:40:00,35.03,35.07,34.99,35.04,150500.0,27.4857,27.5171,27.4543,27.4936,150500.0
2010-10-26 12:50:00,35.04,35.13,34.98,35.04,577900.0,27.4936,27.5642,27.4465,27.4936,577900.0
2010-10-26 13:00:00,35.04,35.15,35.03,35.15,103200.0,27.4936,27.5799,27.4857,27.5799,103200.0
2010-10-26 13:10:00,35.15,35.22,35.13,35.17,219100.0,27.5799,27.6348,27.5642,27.5956,219100.0
2010-10-26 13:20:00,35.17,35.17,35.03,35.05,231800.0,27.5956,27.5956,27.4857,27.5014,231800.0
2010-10-26 13:30:00,35.04,35.09,35.04,35.04,155000.0,27.4936,27.5328,27.4936,27.4936,155000.0
2010-10-26 13:40:00,35.04,35.09,35.04,35.04,108300.0,27.4936,27.5328,27.4936,27.4936,108300.0
2010-10-26 13:50:00,35.04,35.06,34.87,34.91,337000.0,27.4936,27.5093,27.3602,27.3916,337000.0
2010-10-26 14:00:00,34.91,34.97,34.87,34.88,253200.0,27.3916,27.4386,27.3602,27.368,253200.0
2010-10-26 14:10:00,34.89,34.89,34.82,34.89,392700.0,27.3759,27.3759,27.3209,27.3759,392700.0
2010-10-26 14:20:00,34.89,34.91,34.79,34.86,282700.0,27.3759,27.3916,27.2974,27.3523,282700.0
2010-10-26 14:30:00,34.86,34.89,34.76,34.8,452100.0,27.3523,27.3759,27.2739,27.3052,452100.0
2010-10-26 14:40:00,34.8,34.83,34.75,34.83,175600.0,27.3052,27.3288,27.266,27.3288,175600.0
2010-10-26 14:50:00,34.83,34.88,34.79,34.79,163600.0,27.3288,27.368,27.2974,27.2974,163600.0
2010-10-26 15:00:00,34.79,34.89,34.79,34.86,165400.0,27.2974,27.3759,27.2974,27.3523,165400.0
2010-10-26 15:10:00,34.87,34.9,34.86,34.9,335700.0,27.3602,27.3837,27.3523,27.3837,335700.0
2010-10-26 15:20:00,34.9,34.92,34.78,34.78,301700.0,27.3837,27.3994,27.2896,27.2896,301700.0
2010-10-26 15:30:00,34.79,34.85,34.76,34.83,214900.0,27.2974,27.3445,27.2739,27.3288,214900.0
2010-10-26 15:40:00,34.84,34.86,34.79,34.83,316500.0,27.3366,27.3523,27.2974,27.3288,316500.0
2010-10-26 15:50:00,34.82,34.85,34.78,34.81,544300.0,27.3209,27.3445,27.2896,27.3131,544300.0
2010-10-27 09:30:00,34.38,34.49,34.32,34.47,282400.0,26.9757,27.062,26.9286,27.0463,282400.0
2010-10-27 09:40:00,34.48,34.48,34.33,34.39,548400.0,27.0542,27.0542,26.9365,26.9836,548400.0
2010-10-27 09:50:00,34.38,34.39,34.33,34.38,196400.0,26.9757,26.9836,26.9365,26.9757,196400.0
2010-10-27 10:00:00,34.38,34.42,34.21,34.23,292700.0,26.9757,27.0071,26.8423,26.858,292700.0
2010-10-27 10:10:00,34.23,34.32,34.09,34.17,328900.0,26.858,26.9286,26.7482,26.8109,328900.0
2010-10-27 10:20:00,34.16,34.2,34.0,34.04,400100.0,26.8031,26.8345,26.6775,26.7089,400100.0
2010-10-27 10:30:00,34.04,34.16,34.01,34.06,418700.0,26.7089,26.8031,26.6854,26.7246,418700.0
2010-10-27 10:40:00,34.06,34.13,34.0,34.0,300900.0,26.7246,26.7795,26.6775,26.6775,300900.0
2010-10-27 10:50:00,34.01,34.04,33.88,33.88,436500.0,26.6854,26.7089,26.5834,26.5834,436500.0
2010-10-27 11:00:00,33.89,33.98,33.85,33.89,280000.0,26.5912,26.6619,26.5598,26.5912,280000.0
2010-10-27 11:10:00,33.9,33.91,33.76,33.89,273600.0,26.5991,26.6069,26.4892,26.5912,273600.0
2010-10-27 11:20:00,33.89,33.93,33.83,33.85,167000.0,26.5912,26.6226,26.5442,26.5598,167000.0
2010-10-27 11:30:00,33.85,33.92,33.81,33.91,160600.0,26.5598,26.6148,26.5285,26.6069,160600.0
2010-10-27 11:40:00,33.91,34.02,33.91,33.94,353100.0,26.6069,26.6932,26.6069,26.6305,353100.0
2010-10-27 11:50:00,33.94,34.0,33.92,33.98,97300.0,26.6305,26.6775,26.6148,26.6619,97300.0
2010-10-27 12:00:00,33.98,34.02,33.94,33.96,166400.0,26.6619,26.6932,26.6305,26.6462,166400.0
2010-10-27 12:10:00,33.96,34.01,33.94,33.95,94200.0,26.6462,26.6854,26.6305,26.6383,94200.0
2010-10-27 12:20:00,33.96,34.01,33.95,33.97,68100.0,26.6462,26.6854,26.6383,26.654,68100.0
2010-10-27 12:30:00,33.97,34.01,33.95,33.96,111400.0,26.654,26.6854,26.6383,26.6462,111400.0
2010-10-27 12:40:00,33.96,34.0,33.94,33.99,88500.0,26.6462,26.6775,26.6305,26.6697,88500.0
2010-10-27 12:50:00,33.99,34.0,33.94,33.96,66300.0,26.6697,26.6775,26.6305,26.6462,66300.0
2010-10-27 13:00:00,33.95,34.01,33.95,33.97,94200.0,26.6383,26.6854,26.6383,26.654,94200.0
2010-10-27 13:10:00,33.96,33.97,33.89,33.91,119500.0,26.6462,26.654,26.5912,26.6069,119500.0
2010-10-27 13:20:00,33.92,34.02,33.88,34.01,76400.0,26.6148,26.6932,26.5834,26.6854,76400.0
2010-10-27 13:30:00,34.0,34.01,33.95,33.99,56300.0,26.6775,26.6854,26.6383,26.6697,56300.0
2010-10-27 13:40:00,33.98,34.04,33.96,34.03,145000.0,26.6619,26.7089,26.6462,26.7011,145000.0
2010-10-27 13:50:00,34.03,34.04,33.96,34.0,98600.0,26.7011,26.7089,26.6462,26.6775,98600.0
2010-10-27 14:00:00,34.01,34.05,33.98,34.05,108500.0,26.6854,26.7168,26.6619,26.7168,108500.0
2010-10-27 14:10:00,34.05,34.08,34.03,34.07,87700.0,26.7168,26.7403,26.7011,26.7325,87700.0
2010-10-27 14:20:00,34.07,34.07,34.0,34.04,150100.0,26.7325,26.7325,26.6775,26.7089,150100.0
2010-10-27 14:30:00,34.04,34.1,34.0,34.1,265500.0,26.7089,26.756,26.6775,26.756,265500.0
2010-10-27 14:40:00,34.1,34.24,34.09,34.19,304000.0,26.756,26.8659,26.7482,26.8266,304000.0
2010-10-27 14:50:00,34.19,34.26,34.12,34.18,327400.0,26.8266,26.8815,26.7717,26.8188,327400.0
2010-10-27 15:00:00,34.18,34.26,34.17,34.22,433300.0,26.8188,26.8815,26.8109,26.8502,433300.0
2010-10-27 15:10:00,34.22,34.23,34.15,34.22,231500.0,26.8502,26.858,26.7952,26.8502,231500.0
2010-10-27 15:20:00,34.22,34.25,34.19,34.2,399000.0,26.8502,26.8737,26.8266,26.8345,399000.0
2010-10-27 15:30:00,34.2,34.25,34.18,34.24,326100.0,26.8345,26.8737,26.8188,26.8659,326100.0
2010-10-27 15:40:00,34.25,34.33,34.21,34.28,552700.0,26.8737,26.9365,26.8423,26.8972,552700.0
2010-10-27 15:50:00,34.3,34.45,34.28,34.4,1210900.0,26.9129,27.0306,26.8972,26.9914,1210900.0
2010-10-28 09:30:00,34.73,34.76,34.55,34.7,338600.0,27.2503,27.2739,27.1091,27.2268,338600.0
2010-10-28 09:40:00,34.7,34.71,34.45,34.52,379100.0,27.2268,27.2346,27.0306,27.0856,379100.0
2010-10-28 09:50:00,34.51,34.55,34.44,34.45,221500.0,27.0777,27.1091,27.0228,27.0306,221500.0
2010-10-28 10:00:00,34.45,34.57,34.43,34.5,381400.0,27.0306,27.1248,27.0149,27.0699,381400.0
2010-10-28 10:10:00,34.5,34.51,34.27,34.35,383100.0,27.0699,27.0777,26.8894,26.9522,383100.0
2010-10-28 10:20:00,34.34,34.4,34.19,34.21,266900.0,26.9443,26.9914,26.8266,26.8423,266900.0
2010-10-28 10:30:00,34.21,34.21,34.07,34.15,340700.0,26.8423,26.8423,26.7325,26.7952,340700.0
2010-10-28 10:40:00,34.14,34.17,34.08,34.14,186300.0,26.7874,26.8109,26.7403,26.7874,186300.0
2010-10-28 10:50:00,34.15,34.24,34.13,34.24,294400.0,26.7952,26.8659,26.7795,26.8659,294400.0
2010-10-28 11:00:00,34.23,34.35,34.21,34.34,306800.0,26.858,26.9522,26.8423,26.9443,306800.0
2010-10-28 11:10:00,34.35,34.43,34.32,34.36,174200.0,26.9522,27.0149,26.9286,26.96,174200.0
2010-10-28 11:20:00,34.35,34.41,34.26,34.4,149000.0,26.9522,26.9992,26.8815,26.9914,149000.0
2010-10-28 11:30:00,34.39,34.4,34.32,34.33,147000.0,26.9836,26.9914,26.9286,26.9365,147000.0
2010-10-28 11:40:00,34.32,34.36,34.24,34.24,80400.0,26.9286,26.96,26.8659,26.8659,80400.0
2010-10-28 11:50:00,34.24,34.29,34.14,34.16,187600.0,26.8659,26.9051,26.7874,26.8031,187600.0
2010-10-28 12:00:00,34.16,34.16,34.03,34.12,388600.0,26.8031,26.8031,26.7011,26.7717,388600.0
2010-10-28 12:10:00,34.12,34.12,34.01,34.07,221500.0,26.7717,26.7717,26.6854,26.7325,221500.0
2010-10-28 12:20:00,34.08,34.08,33.91,33.93,175300.0,26.7403,26.7403,26.6069,26.6226,175300.0
2010-10-28 12:30:00,33.93,33.99,33.9,33.93,96700.0,26.6226,26.6697,26.5991,26.6226,96700.0
2010-10-28 12:40:00,33.94,33.96,33.9,33.96,80500.0,26.6305,26.6462,26.5991,26.6462,80500.0
2010-10-28 12:50:00,33.96,33.99,33.9,33.91,82100.0,26.6462,26.6697,26.5991,26.6069,82100.0
2010-10-28 13:00:00,33.91,34.01,33.89,33.99,118900.0,26.6069,26.6854,26.5912,26.6697,118900.0
2010-10-28 13:10:00,34.0,34.13,33.98,34.06,244600.0,26.6775,26.7795,26.6619,26.7246,244600.0
2010-10-28 13:20:00,34.07,34.08,33.92,33.93,159500.0,26.7325,26.7403,26.6148,26.6226,159500.0
2010-10-28 13:30:00,33.93,33.94,32.53,33.24,5610300.0,26.6226,26.6305,25.5241,26.0812,5610300.0
2010-10-28 13:40:00,33.24,33.25,29.88,30.35,10586400.0,26.0812,26.0891,23.4449,23.8136,10586400.0
2010-10-28 13:50:00,30.35,31.07,28.86,29.64,13293600.0,23.8136,24.3786,22.6445,23.2565,13293600.0
2010-10-28 14:00:00,29.63,31.25,29.6,31.0,15111200.0,23.2487,24.5198,23.2252,24.3236,15111200.0
2010-10-28 14:10:00,31.0,31.97,31.0,31.35,9302800.0,24.3236,25.0847,24.3236,24.5983,9302800.0
2010-10-28 14:20:00,31.34,31.74,30.75,31.4,6064600.0,24.5904,24.9043,24.1275,24.6375,6064600.0
2010-10-28 14:30:00,31.4,31.72,30.87,31.14,3535200.0,24.6375,24.8886,24.2216,24.4335,3535200.0
2010-10-28 14:40:00,31.14,31.18,30.65,30.86,2708600.0,24.4335,24.4649,24.049,24.2138,2708600.0
2010-10-28 14:50:00,30.87,30.97,30.66,30.78,2303800.0,24.2216,24.3001,24.0569,24.151,2303800.0
2010-10-28 15:00:00,30.77,31.16,30.71,31.15,4722600.0,24.1432,24.4492,24.0961,24.4413,4722600.0
2010-10-28 15:10:00,31.15,31.49,30.98,31.16,3448600.0,24.4413,24.7081,24.3079,24.4492,3448600.0
2010-10-28 15:20:00,31.17,31.4,31.15,31.36,2054100.0,24.457,24.6375,24.4413,24.6061,2054100.0
2010-10-28 15:30:00,31.35,31.82,31.35,31.78,3050600.0,24.5983,24.967,24.5983,24.9357,3050600.0
2010-10-28 15:40:00,31.77,31.82,31.56,31.71,3560700.0,24.9278,24.967,24.763,24.8807,3560700.0
2010-10-28 15:50:00,31.72,32.0,31.66,31.67,5702100.0,24.8886,25.1083,24.8415,24.8493,5702100.0
2010-10-29 09:30:00,30.2,30.77,30.15,30.38,4124300.0,23.6959,24.1432,23.6567,23.8372,4124300.0
2010-10-29 09:40:00,30.4,30.57,29.99,30.48,3549400.0,23.8529,23.9862,23.5312,23.9156,3549400.0
2010-10-29 09:50:00,30.48,30.89,30.47,30.63,2377800.0,23.9156,24.2373,23.9078,24.0333,2377800.0
2010-10-29 10:00:00,30.63,31.34,30.59,31.02,3000300.0,24.0333,24.5904,24.0019,24.3393,3000300.0
2010-10-29 10:10:00,31.02,31.09,30.79,30.9,1544600.0,24.3393,24.3943,24.1589,24.2452,1544600.0
2010-10-29 10:20:00,30.9,31.3,30.87,31.24,1643600.0,24.2452,24.559,24.2216,24.512,1643600.0
2010-10-29 10:30:00,31.23,31.52,31.09,31.1,1874600.0,24.5041,24.7317,24.3943,24.4021,1874600.0
2010-10-29 10:40:00,31.11,31.3,31.01,31.3,1170100.0,24.41,24.559,24.3315,24.559,1170100.0
2010-10-29 10:50:00,31.29,31.74,31.19,31.54,1659700.0,24.5512,24.9043,24.4727,24.7473,1659700.0
2010-10-29 11:00:00,31.54,31.85,31.53,31.79,1453000.0,24.7473,24.9906,24.7395,24.9435,1453000.0
2010-10-29 11:10:00,31.8,31.8,31.46,31.7,1216400.0,24.9513,24.9513,24.6846,24.8729,1216400.0
2010-10-29 11:20:00,31.7,31.78,31.6,31.63,945500.0,24.8729,24.9357,24.7944,24.818,945500.0
2010-10-29 11:30:00,31.62,31.81,31.1,31.75,1911400.0,24.8101,24.9592,24.4021,24.9121,1911400.0
2010-10-29 11:40:00,31.74,31.76,31.39,31.46,962100.0,24.9043,24.92,24.6296,24.6846,962100.0
2010-10-29 11:50:00,31.46,31.66,31.3,31.6,717800.0,24.6846,24.8415,24.559,24.7944,717800.0
2010-10-29 12:00:00,31.61,31.75,31.6,31.69,461000.0,24.8023,24.9121,24.7944,24.865,461000.0
2010-10-29 12:10:00,31.7,31.86,31.69,31.84,572400.0,24.8729,24.9984,24.865,24.9827,572400.0
2010-10-29 12:20:00,31.84,31.98,31.81,31.84,961400.0,24.9827,25.0926,24.9592,24.9827,961400.0
2010-10-29 12:30:00,31.83,31.98,31.83,31.89,668400.0,24.9749,25.0926,24.9749,25.022,668400.0
2010-10-29 12:40:00,31.88,31.97,31.86,31.88,614900.0,25.0141,25.0847,24.9984,25.0141,614900.0
2010-10-29 12:50:00,31.87,31.9,31.83,31.85,447000.0,25.0063,25.0298,24.9749,24.9906,447000.0
2010-10-29 13:00:00,31.85,31.9,31.79,31.8,569400.0,24.9906,25.0298,24.9435,24.9513,569400.0
2010-10-29 13:10:00,31.79,31.91,31.76,31.9,570900.0,24.9435,25.0377,24.92,25.0298,570900.0
2010-10-29 13:20:00,31.9,31.94,31.8,31.82,360800.0,25.0298,25.0612,24.9513,24.967,360800.0
2010-10-29 13:30:00,31.83,31.85,31.79,31.83,224600.0,24.9749,24.9906,24.9435,24.9749,224600.0
2010-10-29 13:40:00,31.83,31.83,31.71,31.76,460900.0,24.9749,24.9749,24.8807,24.92,460900.0
2010-10-29 13:50:00,31.76,31.79,31.66,31.77,357000.0,24.92,24.9435,24.8415,24.9278,357000.0
2010-10-29 14:00:00,31.76,31.81,31.72,31.78,454300.0,24.92,24.9592,24.8886,24.9357,454300.0
2010-10-29 14:10:00,31.77,31.83,31.76,31.79,225500.0,24.9278,24.9749,24.92,24.9435,225500.0
2010-10-29 14:20:00,31.78,31.92,31.78,31.88,388000.0,24.9357,25.0455,24.9357,25.0141,388000.0
2010-10-29 14:30:00,31.88,31.91,31.69,31.7,539400.0,25.0141,25.0377,24.865,24.8729,539400.0
2010-10-29 14:40:00,31.7,31.74,31.56,31.7,591200.0,24.8729,24.9043,24.763,24.8729,591200.0
2010-10-29 14:50:00,31.7,31.78,31.7,31.71,400900.0,24.8729,24.9357,24.8729,24.8807,400900.0
2010-10-29 15:00:00,31.72,31.75,31.56,31.57,743600.0,24.8886,24.9121,24.763,24.7709,743600.0
2010-10-29 15:10:00,31.57,31.62,31.54,31.58,530300.0,24.7709,24.8101,24.7473,24.7787,530300.0
2010-10-29 15:20:00,31.57,31.68,31.56,31.65,547300.0,24.7709,24.8572,24.763,24.8337,547300.0
2010-10-29 15:30:00,31.65,31.79,31.63,31.73,839500.0,24.8337,24.9435,24.818,24.8964,839500.0
2010-10-29 15:40:00,31.72,31.88,31.66,31.88,1246700.0,24.8886,25.0141,24.8415,25.0141,1246700.0
2010-10-29 15:50:00,31.88,31.89,31.75,31.85,2421300.0,25.0141,25.022,24.9121,24.9906,2421300.0
2010-11-01 09:30:00,32.13,32.53,32.11,32.31,1108300.0,25.2103,25.5241,25.1946,25.3515,1108300.0
2010-11-01 09:40:00,32.31,32.34,32.21,32.34,694000.0,25.3515,25.3751,25.273,25.3751,694000.0
2010-11-01 09:50:00,32.33,32.5,32.33,32.45,503000.0,25.3672,25.5006,25.3672,25.4614,503000.0
2010-11-01 10:00:00,32.46,32.56,32.42,32.42,793100.0,25.4692,25.5477,25.4378,25.4378,793100.0
2010-11-01 10:10:00,32.42,32.48,32.32,32.42,486200.0,25.4378,25.4849,25.3594,25.4378,486200.0
2010-11-01 10:20:00,32.43,32.43,32.34,32.42,434100.0,25.4457,25.4457,25.3751,25.4378,434100.0
2010-11-01 10:30:00,32.41,32.48,32.39,32.43,477100.0,25.43,25.4849,25.4143,25.4457,477100.0
2010-11-01 10:40:00,32.44,32.5,32.38,32.5,723800.0,25.4535,25.5006,25.4064,25.5006,723800.0
2010-11-01 10:50:00,32.5,32.51,32.31,32.37,899800.0,25.5006,25.5084,25.3515,25.3986,899800.0
2010-11-01 11:00:00,32.37,32.39,32.29,32.33,528500.0,25.3986,25.4143,25.3358,25.3672,528500.0
2010-11-01 11:10:00,32.33,32.36,32.1,32.19,1028200.0,25.3672,25.3907,25.1867,25.2574,1028200.0
2010-11-01 11:20:00,32.2,32.24,31.97,31.98,878700.0,25.2652,25.2966,25.0847,25.0926,878700.0
2010-11-01 11:30:00,31.99,32.01,31.86,31.99,514600.0,25.1004,25.1161,24.9984,25.1004,514600.0
2010-11-01 11:40:00,31.99,32.08,31.88,32.08,510700.0,25.1004,25.171,25.0141,25.171,510700.0
2010-11-01 11:50:00,32.07,32.07,31.94,31.95,576000.0,25.1632,25.1632,25.0612,25.069,576000.0
2010-11-01 12:00:00,31.96,32.01,31.92,31.95,535700.0,25.0769,25.1161,25.0455,25.069,535700.0
2010-11-01 12:10:00,31.94,32.01,31.93,31.96,345700.0,25.0612,25.1161,25.0534,25.0769,345700.0
2010-11-01 12:20:00,31.95,32.0,31.93,31.95,511600.0,25.069,25.1083,25.0534,25.069,511600.0
2010-11-01 12:30:00,31.96,31.98,31.87,31.91,486400.0,25.0769,25.0926,25.0063,25.0377,486400.0
2010-11-01 12:40:00,31.91,31.92,31.8,31.81,418800.0,25.0377,25.0455,24.9513,24.9592,418800.0
2010-11-01 12:50:00,31.8,31.81,31.73,31.73,435800.0,24.9513,24.9592,24.8964,24.8964,435800.0
2010-11-01 13:00:00,31.73,31.74,31.65,31.7,528800.0,24.8964,24.9043,24.8337,24.8729,528800.0
2010-11-01 13:10:00,31.71,31.75,31.56,31.57,435500.0,24.8807,24.9121,24.763,24.7709,435500.0
2010-11-01 13:20:00,31.56,31.64,31.54,31.64,389500.0,24.763,24.8258,24.7473,24.8258,389500.0
2010-11-01 13:30:00,31.64,31.69,31.61,31.63,553300.0,24.8258,24.865,24.8023,24.818,553300.0
2010-11-01 13:40:00,31.63,31.67,31.62,31.66,408400.0,24.818,24.8493,24.8101,24.8415,408400.0
2010-11-01 13:50:00,31.65,31.76,31.65,31.74,332000.0,24.8337,24.92,24.8337,24.9043,332000.0
2010-11-01 14:00:00,31.74,31.82,31.7,31.71,447900.0,24.9043,24.967,24.8729,24.8807,447900.0
2010-11-01 14:10:00,31.72,31.79,31.71,31.79,212500.0,24.8886,24.9435,24.8807,24.9435,212500.0
2010-11-01 14:20:00,31.78,31.83,31.75,31.75,287600.0,24.9357,24.9749,24.9121,24.9121,287600.0
2010-11-01 14:30:00,31.75,31.81,31.57,31.58,420100.0,24.9121,24.9592,24.7709,24.7787,420100.0
2010-11-01 14:40:00,31.58,31.59,31.41,31.42,957100.0,24.7787,24.7866,24.6453,24.6532,957100.0
2010-11-01 14:50:00,31.41,31.51,31.39,31.44,569100.0,24.6453,24.7238,24.6296,24.6689,569100.0
2010-11-01 15:00:00,31.44,31.49,31.3,31.3,1034100.0,24.6689,24.7081,24.559,24.559,1034100.0
2010-11-01 15:10:00,31.31,31.35,31.15,31.18,929200.0,24.5669,24.5983,24.4413,24.4649,929200.0
2010-11-01 15:20:00,31.18,31.26,31.11,31.26,1159300.0,24.4649,24.5276,24.41,24.5276,1159300.0
2010-11-01 15:30:00,31.25,31.31,31.21,31.25,742700.0,24.5198,24.5669,24.4884,24.5198,742700.0
2010-11-01 15:40:00,31.25,31.36,31.2,31.33,1111100.0,24.5198,24.6061,24.4806,24.5826,1111100.0
2010-11-01 15:50:00,31.33,31.42,31.3,31.42,975600.0,24.5826,24.6532,24.559,24.6532,975600.0
2010-11-02 09:30:00,31.73,31.87,31.4,31.59,844600.0,24.8964,25.0063,24.6375,24.7866,844600.0
2010-11-02 09:40:00,31.59,31.59,30.74,30.89,1415100.0,24.7866,24.7866,24.1196,24.2373,1415100.0
2010-11-02 09:50:00,30.9,31.05,30.83,30.93,882600.0,24.2452,24.3629,24.1903,24.2687,882600.0
2010-11-02 10:00:00,30.93,31.06,30.88,30.89,663400.0,24.2687,24.3707,24.2295,24.2373,663400.0
2010-11-02 10:10:00,30.9,31.08,30.81,31.03,1141200.0,24.2452,24.3864,24.1746,24.3472,1141200.0
2010-11-02 10:20:00,31.03,31.12,30.95,30.99,762600.0,24.3472,24.4178,24.2844,24.3158,762600.0
2010-11-02 10:30:00,30.99,31.0,30.79,30.82,1259200.0,24.3158,24.3236,24.1589,24.1824,1259200.0
2010-11-02 10:40:00,30.81,30.83,30.67,30.76,764800.0,24.1746,24.1903,24.0647,24.1353,764800.0
2010-11-02 10:50:00,30.76,30.91,30.73,30.9,370600.0,24.1353,24.253,24.1118,24.2452,370600.0
2010-11-02 11:00:00,30.9,31.1,30.9,31.02,805500.0,24.2452,24.4021,24.2452,24.3393,805500.0
2010-11-02 11:10:00,31.02,31.24,30.93,31.13,1134400.0,24.3393,24.512,24.2687,24.4256,1134400.0
2010-11-02 11:20:00,31.13,31.19,31.1,31.11,466600.0,24.4256,24.4727,24.4021,24.41,466600.0
2010-11-02 11:30:00,31.11,31.2,31.06,31.06,722900.0,24.41,24.4806,24.3707,24.3707,722900.0
2010-11-02 11:40:00,31.06,31.11,30.99,31.03,410300.0,24.3707,24.41,24.3158,24.3472,410300.0
2010-11-02 11:50:00,31.03,31.23,31.03,31.2,346200.0,24.3472,24.5041,24.3472,24.4806,346200.0
2010-11-02 12:00:00,31.19,31.3,31.18,31.23,362200.0,24.4727,24.559,24.4649,24.5041,362200.0
2010-11-02 12:10:00,31.24,31.28,31.21,31.24,325500.0,24.512,24.5433,24.4884,24.512,325500.0
2010-11-02 12:20:00,31.25,31.39,31.22,31.39,411900.0,24.5198,24.6296,24.4963,24.6296,411900.0
2010-11-02 12:30:00,31.39,31.4,31.35,31.37,257600.0,24.6296,24.6375,24.5983,24.614,257600.0
2010-11-02 12:40:00,31.37,31.55,31.37,31.53,459600.0,24.614,24.7552,24.614,24.7395,459600.0
2010-11-02 12:50:00,31.52,31.61,31.5,31.61,459200.0,24.7317,24.8023,24.716,24.8023,459200.0
2010-11-02 13:00:00,31.6,31.74,31.57,31.73,730900.0,24.7944,24.9043,24.7709,24.8964,730900.0
2010-11-02 13:10:00,31.72,31.76,31.7,31.73,473000.0,24.8886,24.92,24.8729,24.8964,473000.0
2010-11-02 13:20:00,31.73,31.78,31.71,31.76,290300.0,24.8964,24.9357,24.8807,24.92,290300.0
2010-11-02 13:30:00,31.75,31.88,31.75,31.87,394300.0,24.9121,25.0141,24.9121,25.0063,394300.0
2010-11-02 13:40:00,31.87,31.99,31.86,31.9,722400.0,25.0063,25.1004,24.9984,25.0298,722400.0
2010-11-02 13:50:00,31.9,31.92,31.8,31.81,344000.0,25.0298,25.0455,24.9513,24.9592,344000.0
2010-11-02 14:00:00,31.8,31.81,31.7,31.73,555200.0,24.9513,24.9592,24.8729,24.8964,555200.0
2010-11-02 14:10:00,31.73,31.74,31.58,31.62,444700.0,24.8964,24.9043,24.7787,24.8101,444700.0
2010-11-02 14:20:00,31.63,31.7,31.59,31.64,277300.0,24.818,24.8729,24.7866,24.8258,277300.0
2010-11-02 14:30:00,31.64,31.68,31.56,31.58,324400.0,24.8258,24.8572,24.763,24.7787,324400.0
2010-11-02 14:40:00,31.58,31.64,31.56,31.59,211400.0,24.7787,24.8258,24.763,24.7866,211400.0
2010-11-02 14:50:00,31.6,31.61,31.54,31.58,223000.0,24.7944,24.8023,24.7473,24.7787,223000.0
2010-11-02 15:00:00,31.58,31.69,31.58,31.68,294700.0,24.7787,24.865,24.7787,24.8572,294700.0
2010-11-02 15:10:00,31.68,31.76,31.64,31.75,450800.0,24.8572,24.92,24.8258,24.9121,450800.0
2010-11-02 15:20:00,31.74,31.75,31.64,31.64,396100.0,24.9043,24.9121,24.8258,24.8258,396100.0
2010-11-02 15:30:00,31.65,31.65,31.46,31.47,694400.0,24.8337,24.8337,24.6846,24.6924,694400.0
2010-11-02 15:40:00,31.47,31.48,31.38,31.4,838500.0,24.6924,24.7003,24.6218,24.6375,838500.0
2010-11-02 15:50:00,31.4,31.43,31.33,31.38,1547100.0,24.6375,24.661,24.5826,24.6218,1547100.0
2010-11-03 09:30:00,31.65,31.74,31.5,31.56,629800.0,24.8337,24.9043,24.716,24.763,629800.0
2010-11-03 09:40:00,31.56,31.61,31.47,31.53,540300.0,24.763,24.8023,24.6924,24.7395,540300.0
2010-11-03 09:50:00,31.53,31.6,31.47,31.57,256500.0,24.7395,24.7944,24.6924,24.7709,256500.0
2010-11-03 10:00:00,31.57,31.63,31.5,31.61,351400.0,24.7709,24.818,24.716,24.8023,351400.0
2010-11-03 10:10:00,31.62,31.72,31.57,31.65,393200.0,24.8101,24.8886,24.7709,24.8337,393200.0
2010-11-03 10:20:00,31.66,31.66,31.55,31.55,527200.0,24.8415,24.8415,24.7552,24.7552,527200.0
2010-11-03 10:30:00,31.55,31.63,31.5,31.56,370600.0,24.7552,24.818,24.716,24.763,370600.0
2010-11-03 10:40:00,31.57,31.57,31.3,31.31,456300.0,24.7709,24.7709,24.559,24.5669,456300.0
2010-11-03 10:50:00,31.31,31.44,31.31,31.42,364600.0,24.5669,24.6689,24.5669,24.6532,364600.0
2010-11-03 11:00:00,31.44,31.58,31.43,31.48,527900.0,24.6689,24.7787,24.661,24.7003,527900.0
2010-11-03 11:10:00,31.48,31.57,31.43,31.55,405300.0,24.7003,24.7709,24.661,24.7552,405300.0
2010-11-03 11:20:00,31.55,31.6,31.48,31.48,833300.0,24.7552,24.7944,24.7003,24.7003,833300.0
2010-11-03 11:30:00,31.49,31.6,31.44,31.57,362300.0,24.7081,24.7944,24.6689,24.7709,362300.0
2010-11-03 11:40:00,31.57,31.59,31.48,31.5,329500.0,24.7709,24.7866,24.7003,24.716,329500.0
2010-11-03 11:50:00,31.5,31.51,31.4,31.44,256600.0,24.716,24.7238,24.6375,24.6689,256600.0
2010-11-03 12:00:00,31.45,31.45,31.29,31.3,615500.0,24.6767,24.6767,24.5512,24.559,615500.0
2010-11-03 12:10:00,31.3,31.37,31.27,31.32,616200.0,24.559,24.614,24.5355,24.5747,616200.0
2010-11-03 12:20:00,31.32,31.32,31.28,31.3,352800.0,24.5747,24.5747,24.5433,24.559,352800.0
2010-11-03 12:30:00,31.3,31.33,31.27,31.28,439100.0,24.559,24.5826,24.5355,24.5433,439100.0
2010-11-03 12:40:00,31.28,31.35,31.21,31.3,446400.0,24.5433,24.5983,24.4884,24.559,446400.0
2010-11-03 12:50:00,31.3,31.3,31.18,31.18,423800.0,24.559,24.559,24.4649,24.4649,423800.0
2010-11-03 13:00:00,31.19,31.31,31.07,31.08,725400.0,24.4727,24.5669,24.3786,24.3864,725400.0
2010-11-03 13:10:00,31.08,31.18,31.03,31.1,589200.0,24.3864,24.4649,24.3472,24.4021,589200.0
2010-11-03 13:20:00,31.1,31.12,30.95,31.03,783600.0,24.4021,24.4178,24.2844,24.3472,783600.0
2010-11-03 13:30:00,31.02,31.06,31.0,31.01,351700.0,24.3393,24.3707,24.3236,24.3315,351700.0
2010-11-03 13:40:00,31.0,31.02,30.99,31.01,343500.0,24.3236,24.3393,24.3158,24.3315,343500.0
2010-11-03 13:50:00,31.0,31.05,30.97,31.01,614400.0,24.3236,24.3629,24.3001,24.3315,614400.0
2010-11-03 14:00:00,31.01,31.18,31.0,31.18,388800.0,24.3315,24.4649,24.3236,24.4649,388800.0
2010-11-03 14:10:00,31.17,31.17,31.01,31.1,450000.0,24.457,24.457,24.3315,24.4021,450000.0
2010-11-03 14:20:00,31.09,31.25,30.98,31.03,938500.0,24.3943,24.5198,24.3079,24.3472,938500.0
2010-11-03 14:30:00,31.03,31.11,30.96,31.08,920700.0,24.3472,24.41,24.2923,24.3864,920700.0
2010-11-03 14:40:00,31.08,31.27,31.08,31.18,1071800.0,24.3864,24.5355,24.3864,24.4649,1071800.0
2010-11-03 14:50:00,31.19,31.45,31.15,31.36,1092800.0,24.4727,24.6767,24.4413,24.6061,1092800.0
2010-11-03 15:00:00,31.36,31.44,31.32,31.42,644800.0,24.6061,24.6689,24.5747,24.6532,644800.0
2010-11-03 15:10:00,31.41,31.59,31.41,31.51,663900.0,24.6453,24.7866,24.6453,24.7238,663900.0
2010-11-03 15:20:00,31.51,31.64,31.49,31.6,569100.0,24.7238,24.8258,24.7081,24.7944,569100.0
2010-11-03 15:30:00,31.6,31.62,31.49,31.56,518700.0,24.7944,24.8101,24.7081,24.763,518700.0
2010-11-03 15:40:00,31.55,31.65,31.53,31.65,656800.0,24.7552,24.8337,24.7395,24.8337,656800.0
2010-11-03 15:50:00,31.64,31.7,31.64,31.68,1012200.0,24.8258,24.8729,24.8258,24.8572,1012200.0
2010-11-04 09:30:00,32.36,32.5,32.12,32.49,1212700.0,25.3907,25.5006,25.2024,25.4927,1212700.0
2010-11-04 09:40:00,32.49,32.58,32.34,32.45,998400.0,25.4927,25.5634,25.3751,25.4614,998400.0
2010-11-04 09:50:00,32.44,32.53,32.43,32.49,711900.0,25.4535,25.5241,25.4457,25.4927,711900.0
2010-11-04 10:00:00,32.49,32.5,32.05,32.14,1198300.0,25.4927,25.5006,25.1475,25.2181,1198300.0
2010-11-04 10:10:00,32.13,32.29,32.13,32.29,436900.0,25.2103,25.3358,25.2103,25.3358,436900.0
2010-11-04 10:20:00,32.28,32.48,32.27,32.45,457500.0,25.328,25.4849,25.3201,25.4614,457500.0
2010-11-04 10:30:00,32.45,32.45,32.33,32.39,572500.0,25.4614,25.4614,25.3672,25.4143,572500.0
2010-11-04 10:40:00,32.38,32.47,32.34,32.41,464500.0,25.4064,25.4771,25.3751,25.43,464500.0
2010-11-04 10:50:00,32.42,32.65,32.41,32.6,766000.0,25.4378,25.6183,25.43,25.5791,766000.0
2010-11-04 11:00:00,32.6,32.69,32.54,32.64,469500.0,25.5791,25.6497,25.532,25.6104,469500.0
2010-11-04 11:10:00,32.64,32.68,32.59,32.67,277100.0,25.6104,25.6418,25.5712,25.634,277100.0
2010-11-04 11:20:00,32.67,32.74,32.6,32.71,311900.0,25.634,25.6889,25.5791,25.6654,311900.0
2010-11-04 11:30:00,32.72,32.86,32.72,32.85,427500.0,25.6732,25.7831,25.6732,25.7752,427500.0
2010-11-04 11:40:00,32.85,32.9,32.82,32.88,404400.0,25.7752,25.8144,25.7517,25.7988,404400.0
2010-11-04 11:50:00,32.88,32.91,32.81,32.85,397300.0,25.7988,25.8223,25.7438,25.7752,397300.0
2010-11-04 12:00:00,32.86,32.86,32.74,32.78,273500.0,25.7831,25.7831,25.6889,25.7203,273500.0
2010-11-04 12:10:00,32.78,32.9,32.75,32.9,511200.0,25.7203,25.8144,25.6968,25.8144,511200.0
2010-11-04 12:20:00,32.9,32.99,32.83,32.95,324900.0,25.8144,25.8851,25.7595,25.8537,324900.0
2010-11-04 12:30:00,32.95,32.96,32.39,32.94,353800.0,25.8537,25.8615,25.4143,25.8458,353800.0
2010-11-04 12:40:00,32.94,33.0,32.91,32.93,336800.0,25.8458,25.8929,25.8223,25.838,336800.0
2010-11-04 12:50:00,32.93,32.99,32.92,32.98,120200.0,25.838,25.8851,25.8301,25.8772,120200.0
2010-11-04 13:00:00,32.98,33.0,32.95,33.0,213000.0,25.8772,25.8929,25.8537,25.8929,213000.0
2010-11-04 13:10:00,33.0,33.01,32.95,32.96,301600.0,25.8929,25.9008,25.8537,25.8615,301600.0
2010-11-04 13:20:00,32.96,33.06,32.96,32.98,267900.0,25.8615,25.94,25.8615,25.8772,267900.0
2010-11-04 13:30:00,32.99,33.05,32.96,32.98,180700.0,25.8851,25.9321,25.8615,25.8772,180700.0
2010-11-04 13:40:00,32.97,32.98,32.94,32.94,251900.0,25.8694,25.8772,25.8458,25.8458,251900.0
2010-11-04 13:50:00,32.94,32.97,32.87,32.89,300000.0,25.8458,25.8694,25.7909,25.8066,300000.0
2010-11-04 14:00:00,32.88,32.91,32.78,32.83,434100.0,25.7988,25.8223,25.7203,25.7595,434100.0
2010-11-04 14:10:00,32.83,32.85,32.77,32.84,671600.0,25.7595,25.7752,25.7124,25.7674,671600.0
2010-11-04 14:20:00,32.84,32.91,32.8,32.85,492400.0,25.7674,25.8223,25.736,25.7752,492400.0
2010-11-04 14:30:00,32.84,33.01,32.84,32.99,334600.0,25.7674,25.9008,25.7674,25.8851,334600.0
2010-11-04 14:40:00,32.99,33.0,32.89,32.91,270600.0,25.8851,25.8929,25.8066,25.8223,270600.0
2010-11-04 14:50:00,32.91,32.95,32.89,32.91,434500.0,25.8223,25.8537,25.8066,25.8223,434500.0
2010-11-04 15:00:00,32.91,32.93,32.86,32.88,388100.0,25.8223,25.838,25.7831,25.7988,388100.0
2010-11-04 15:10:00,32.87,32.9,32.81,32.87,470700.0,25.7909,25.8144,25.7438,25.7909,470700.0
2010-11-04 15:20:00,32.86,32.88,32.84,32.87,640600.0,25.7831,25.7988,25.7674,25.7909,640600.0
2010-11-04 15:30:00,32.87,32.91,32.82,32.84,758000.0,25.7909,25.8223,25.7517,25.7674,758000.0
2010-11-04 15:40:00,32.84,32.87,32.81,32.84,1056200.0,25.7674,25.7909,25.7438,25.7674,1056200.0
2010-11-04 15:50:00,32.85,33.0,32.8,32.84,1701400.0,25.7752,25.8929,25.736,25.7674,1701400.0
2010-11-05 09:30:00,32.79,32.99,32.69,32.95,566400.0,25.7281,25.8851,25.6497,25.8537,566400.0
2010-11-05 09:40:00,32.95,32.98,32.87,32.95,769000.0,25.8537,25.8772,25.7909,25.8537,769000.0
2010-11-05 09:50:00,32.95,32.95,32.59,32.6,418000.0,25.8537,25.8537,25.5712,25.5791,418000.0
2010-11-05 10:00:00,32.6,32.65,32.36,32.38,705100.0,25.5791,25.6183,25.3907,25.4064,705100.0
2010-11-05 10:10:00,32.38,32.38,32.25,32.28,801000.0,25.4064,25.4064,25.3044,25.328,801000.0
2010-11-05 10:20:00,32.28,32.44,32.28,32.4,747600.0,25.328,25.4535,25.328,25.4221,747600.0
2010-11-05 10:30:00,32.4,32.49,32.35,32.46,395100.0,25.4221,25.4927,25.3829,25.4692,395100.0
2010-11-05 10:40:00,32.45,32.53,32.44,32.51,288700.0,25.4614,25.5241,25.4535,25.5084,288700.0
2010-11-05 10:50:00,32.52,32.56,32.44,32.53,479200.0,25.5163,25.5477,25.4535,25.5241,479200.0
2010-11-05 11:00:00,32.52,32.59,32.44,32.47,552200.0,25.5163,25.5712,25.4535,25.4771,552200.0
2010-11-05 11:10:00,32.47,32.47,32.31,32.32,483300.0,25.4771,25.4771,25.3515,25.3594,483300.0
2010-11-05 11:20:00,32.31,32.33,32.19,32.22,617900.0,25.3515,25.3672,25.2574,25.2809,617900.0
2010-11-05 11:30:00,32.23,32.23,32.04,32.04,632000.0,25.2887,25.2887,25.1397,25.1397,632000.0
2010-11-05 11:40:00,32.04,32.05,31.56,31.77,1986700.0,25.1397,25.1475,24.763,24.9278,1986700.0
2010-11-05 11:50:00,31.77,31.86,31.59,31.59,782400.0,24.9278,24.9984,24.7866,24.7866,782400.0
2010-11-05 12:00:00,31.6,31.8,31.54,31.77,580400.0,24.7944,24.9513,24.7473,24.9278,580400.0
2010-11-05 12:10:00,31.76,31.86,31.71,31.71,856500.0,24.92,24.9984,24.8807,24.8807,856500.0
2010-11-05 12:20:00,31.71,31.72,31.58,31.68,672000.0,24.8807,24.8886,24.7787,24.8572,672000.0
2010-11-05 12:30:00,31.68,31.74,31.46,31.72,320600.0,24.8572,24.9043,24.6846,24.8886,320600.0
2010-11-05 12:40:00,31.72,31.84,31.7,31.76,388300.0,24.8886,24.9827,24.8729,24.92,388300.0
2010-11-05 12:50:00,31.76,31.78,31.65,31.76,642700.0,24.92,24.9357,24.8337,24.92,642700.0
2010-11-05 13:00:00,31.77,31.85,31.71,31.81,423200.0,24.9278,24.9906,24.8807,24.9592,423200.0
2010-11-05 13:10:00,31.8,31.84,31.75,31.82,285300.0,24.9513,24.9827,24.9121,24.967,285300.0
2010-11-05 13:20:00,31.82,31.82,31.75,31.81,204100.0,24.967,24.967,24.9121,24.9592,204100.0
2010-11-05 13:30:00,31.81,31.81,31.77,31.78,163900.0,24.9592,24.9592,24.9278,24.9357,163900.0
2010-11-05 13:40:00,31.78,31.8,31.74,31.79,171500.0,24.9357,24.9513,24.9043,24.9435,171500.0
2010-11-05 13:50:00,31.79,31.82,31.76,31.81,253700.0,24.9435,24.967,24.92,24.9592,253700.0
2010-11-05 14:00:00,31.8,31.82,31.75,31.81,375400.0,24.9513,24.967,24.9121,24.9592,375400.0
2010-11-05 14:10:00,31.81,31.83,31.7,31.79,655700.0,24.9592,24.9749,24.8729,24.9435,655700.0
2010-11-05 14:20:00,31.78,31.88,31.78,31.85,598100.0,24.9357,25.0141,24.9357,24.9906,598100.0
2010-11-05 14:30:00,31.84,31.86,31.77,31.82,355900.0,24.9827,24.9984,24.9278,24.967,355900.0
2010-11-05 14:40:00,31.83,31.85,31.74,31.76,565700.0,24.9749,24.9906,24.9043,24.92,565700.0
2010-11-05 14:50:00,31.76,31.76,31.68,31.69,595400.0,24.92,24.92,24.8572,24.865,595400.0
2010-11-05 15:00:00,31.7,31.83,31.67,31.8,616600.0,24.8729,24.9749,24.8493,24.9513,616600.0
2010-11-05 15:10:00,31.81,31.86,31.75,31.85,835000.0,24.9592,24.9984,24.9121,24.9906,835000.0
2010-11-05 15:20:00,31.85,31.89,31.77,31.83,548600.0,24.9906,25.022,24.9278,24.9749,548600.0
2010-11-05 15:30:00,31.84,31.89,31.8,31.84,689500.0,24.9827,25.022,24.9513,24.9827,689500.0
2010-11-05 15:40:00,31.84,31.88,31.75,31.81,971300.0,24.9827,25.0141,24.9121,24.9592,971300.0
2010-11-05 15:50:00,31.82,31.95,31.8,31.92,1802200.0,24.967,25.069,24.9513,25.0455,1802200.0
2010-11-08 09:30:00,31.86,32.43,31.75,32.34,2255200.0,24.9984,25.4457,24.9121,25.3751,2255200.0
2010-11-08 09:40:00,32.34,32.67,32.33,32.49,1146500.0,25.3751,25.634,25.3672,25.4927,1146500.0
2010-11-08 09:50:00,32.49,32.64,32.47,32.59,703100.0,25.4927,25.6104,25.4771,25.5712,703100.0
2010-11-08 10:00:00,32.6,32.72,32.46,32.72,797100.0,25.5791,25.6732,25.4692,25.6732,797100.0
2010-11-08 10:10:00,32.72,32.77,32.64,32.76,673500.0,25.6732,25.7124,25.6104,25.7046,673500.0
2010-11-08 10:20:00,32.76,32.94,32.75,32.86,1090400.0,25.7046,25.8458,25.6968,25.7831,1090400.0
2010-11-08 10:30:00,32.86,32.88,32.74,32.81,787100.0,25.7831,25.7988,25.6889,25.7438,787100.0
2010-11-08 10:40:00,32.79,32.8,32.52,32.6,815300.0,25.7281,25.736,25.5163,25.5791,815300.0
2010-11-08 10:50:00,32.6,32.67,32.54,32.57,369200.0,25.5791,25.634,25.532,25.5555,369200.0
2010-11-08 11:00:00,32.57,32.76,32.56,32.76,429300.0,25.5555,25.7046,25.5477,25.7046,429300.0
2010-11-08 11:10:00,32.75,32.75,32.65,32.74,564300.0,25.6968,25.6968,25.6183,25.6889,564300.0
2010-11-08 11:20:00,32.74,32.82,32.73,32.78,729300.0,25.6889,25.7517,25.6811,25.7203,729300.0
2010-11-08 11:30:00,32.77,32.81,32.67,32.74,644000.0,25.7124,25.7438,25.634,25.6889,644000.0
2010-11-08 11:40:00,32.74,32.78,32.66,32.75,394300.0,25.6889,25.7203,25.6261,25.6968,394300.0
2010-11-08 11:50:00,32.75,32.87,32.73,32.85,458200.0,25.6968,25.7909,25.6811,25.7752,458200.0
2010-11-08 12:00:00,32.86,33.04,32.85,33.0,814800.0,25.7831,25.9243,25.7752,25.8929,814800.0
2010-11-08 12:10:00,33.0,33.07,32.95,33.02,378300.0,25.8929,25.9478,25.8537,25.9086,378300.0
2010-11-08 12:20:00,33.03,33.05,32.98,32.98,347400.0,25.9164,25.9321,25.8772,25.8772,347400.0
2010-11-08 12:30:00,32.99,33.2,32.99,33.2,537600.0,25.8851,26.0498,25.8851,26.0498,537600.0
2010-11-08 12:40:00,33.2,33.2,32.97,33.0,407200.0,26.0498,26.0498,25.8694,25.8929,407200.0
2010-11-08 12:50:00,33.02,33.15,33.01,33.11,372700.0,25.9086,26.0106,25.9008,25.9792,372700.0
2010-11-08 13:00:00,33.1,33.16,33.09,33.13,288400.0,25.9714,26.0185,25.9635,25.9949,288400.0
2010-11-08 13:10:00,33.13,33.17,33.12,33.15,464400.0,25.9949,26.0263,25.9871,26.0106,464400.0
2010-11-08 13:20:00,33.15,33.41,33.14,33.35,641500.0,26.0106,26.2146,26.0028,26.1675,641500.0
2010-11-08 13:30:00,33.35,33.4,33.28,33.38,618200.0,26.1675,26.2068,26.1126,26.1911,618200.0
2010-11-08 13:40:00,33.38,33.39,33.17,33.22,1067000.0,26.1911,26.1989,26.0263,26.0655,1067000.0
2010-11-08 13:50:00,33.21,33.3,33.18,33.18,361500.0,26.0577,26.1283,26.0341,26.0341,361500.0
2010-11-08 14:00:00,33.19,33.19,33.1,33.17,363100.0,26.042,26.042,25.9714,26.0263,363100.0
2010-11-08 14:10:00,33.17,33.23,33.11,33.16,613700.0,26.0263,26.0734,25.9792,26.0185,613700.0
2010-11-08 14:20:00,33.16,33.16,33.08,33.13,290200.0,26.0185,26.0185,25.9557,25.9949,290200.0
2010-11-08 14:30:00,33.14,33.15,33.04,33.13,309400.0,26.0028,26.0106,25.9243,25.9949,309400.0
2010-11-08 14:40:00,33.12,33.17,33.12,33.13,343400.0,25.9871,26.0263,25.9871,25.9949,343400.0
2010-11-08 14:50:00,33.14,33.22,33.13,33.19,438400.0,26.0028,26.0655,25.9949,26.042,438400.0
2010-11-08 15:00:00,33.19,33.32,33.19,33.27,453500.0,26.042,26.144,26.042,26.1048,453500.0
2010-11-08 15:10:00,33.26,33.35,33.24,33.35,431200.0,26.0969,26.1675,26.0812,26.1675,431200.0
2010-11-08 15:20:00,33.35,33.44,33.33,33.41,552600.0,26.1675,26.2381,26.1518,26.2146,552600.0
2010-11-08 15:30:00,33.41,33.45,33.38,33.42,586700.0,26.2146,26.246,26.1911,26.2225,586700.0
2010-11-08 15:40:00,33.43,33.54,33.4,33.48,930700.0,26.2303,26.3166,26.2068,26.2695,930700.0
2010-11-08 15:50:00,33.48,33.48,33.39,33.42,1686700.0,26.2695,26.2695,26.1989,26.2225,1686700.0
2010-11-09 09:30:00,33.62,33.84,33.58,33.77,742500.0,26.3794,26.552,26.348,26.4971,742500.0
2010-11-09 09:40:00,33.76,33.86,33.6,33.69,456400.0,26.4892,26.5677,26.3637,26.4343,456400.0
2010-11-09 09:50:00,33.7,33.7,33.61,33.64,225700.0,26.4422,26.4422,26.3715,26.3951,225700.0
2010-11-09 10:00:00,33.64,33.85,33.64,33.74,555900.0,26.3951,26.5598,26.3951,26.4735,555900.0
2010-11-09 10:10:00,33.74,33.81,33.69,33.77,320900.0,26.4735,26.5285,26.4343,26.4971,320900.0
2010-11-09 10:20:00,33.78,33.99,33.78,33.95,592500.0,26.5049,26.6697,26.5049,26.6383,592500.0
2010-11-09 10:30:00,33.96,33.98,33.85,33.86,425600.0,26.6462,26.6619,26.5598,26.5677,425600.0
2010-11-09 10:40:00,33.86,33.92,33.82,33.88,417800.0,26.5677,26.6148,26.5363,26.5834,417800.0
2010-11-09 10:50:00,33.88,33.99,33.88,33.94,291500.0,26.5834,26.6697,26.5834,26.6305,291500.0
2010-11-09 11:00:00,33.94,33.99,33.85,33.85,266500.0,26.6305,26.6697,26.5598,26.5598,266500.0
2010-11-09 11:10:00,33.85,33.92,33.82,33.83,356200.0,26.5598,26.6148,26.5363,26.5442,356200.0
2010-11-09 11:20:00,33.84,33.93,33.76,33.9,382200.0,26.552,26.6226,26.4892,26.5991,382200.0
2010-11-09 11:30:00,33.9,33.92,33.8,33.85,554300.0,26.5991,26.6148,26.5206,26.5598,554300.0
2010-11-09 11:40:00,33.85,33.88,33.81,33.85,231200.0,26.5598,26.5834,26.5285,26.5598,231200.0
2010-11-09 11:50:00,33.85,33.85,33.6,33.61,420600.0,26.5598,26.5598,26.3637,26.3715,420600.0
2010-11-09 12:00:00,33.61,33.65,33.39,33.62,1351700.0,26.3715,26.4029,26.1989,26.3794,1351700.0
2010-11-09 12:10:00,33.63,33.83,33.53,33.59,708700.0,26.3872,26.5442,26.3088,26.3558,708700.0
2010-11-09 12:20:00,33.58,33.73,33.51,33.73,391100.0,26.348,26.4657,26.2931,26.4657,391100.0
2010-11-09 12:30:00,33.74,33.76,33.69,33.7,262500.0,26.4735,26.4892,26.4343,26.4422,262500.0
2010-11-09 12:40:00,33.7,33.71,33.61,33.64,324100.0,26.4422,26.45,26.3715,26.3951,324100.0
2010-11-09 12:50:00,33.65,33.68,33.62,33.63,221500.0,26.4029,26.4265,26.3794,26.3872,221500.0
2010-11-09 13:00:00,33.63,33.8,33.63,33.77,268600.0,26.3872,26.5206,26.3872,26.4971,268600.0
2010-11-09 13:10:00,33.77,33.86,33.71,33.73,276500.0,26.4971,26.5677,26.45,26.4657,276500.0
2010-11-09 13:20:00,33.73,33.74,33.54,33.65,313900.0,26.4657,26.4735,26.3166,26.4029,313900.0
2010-11-09 13:30:00,33.64,33.64,33.36,33.37,375400.0,26.3951,26.3951,26.1754,26.1832,375400.0
2010-11-09 13:40:00,33.38,33.38,33.28,33.36,436200.0,26.1911,26.1911,26.1126,26.1754,436200.0
2010-11-09 13:50:00,33.36,33.42,33.27,33.35,538500.0,26.1754,26.2225,26.1048,26.1675,538500.0
2010-11-09 14:00:00,33.35,33.42,33.33,33.41,229000.0,26.1675,26.2225,26.1518,26.2146,229000.0
2010-11-09 14:10:00,33.42,33.58,33.41,33.49,305600.0,26.2225,26.348,26.2146,26.2774,305600.0
2010-11-09 14:20:00,33.5,33.54,33.45,33.48,164100.0,26.2852,26.3166,26.246,26.2695,164100.0
2010-11-09 14:30:00,33.49,33.55,33.48,33.54,151000.0,26.2774,26.3245,26.2695,26.3166,151000.0
2010-11-09 14:40:00,33.54,33.65,33.53,33.63,248700.0,26.3166,26.4029,26.3088,26.3872,248700.0
2010-11-09 14:50:00,33.63,33.64,33.55,33.55,341800.0,26.3872,26.3951,26.3245,26.3245,341800.0
2010-11-09 15:00:00,33.56,33.61,33.51,33.52,351200.0,26.3323,26.3715,26.2931,26.3009,351200.0
2010-11-09 15:10:00,33.52,33.56,33.38,33.39,600900.0,26.3009,26.3323,26.1911,26.1989,600900.0
2010-11-09 15:20:00,33.39,33.45,33.22,33.23,835300.0,26.1989,26.246,26.0655,26.0734,835300.0
2010-11-09 15:30:00,33.23,33.27,33.09,33.18,671800.0,26.0734,26.1048,25.9635,26.0341,671800.0
2010-11-09 15:40:00,33.18,33.2,32.97,33.02,756500.0,26.0341,26.0498,25.8694,25.9086,756500.0
2010-11-09 15:50:00,33.02,33.23,32.98,33.22,956800.0,25.9086,26.0734,25.8772,26.0655,956800.0
2010-11-10 09:30:00,33.66,33.79,33.54,33.73,647100.0,26.4108,26.5128,26.3166,26.4657,647100.0
2010-11-10 09:40:00,33.73,33.81,33.57,33.62,702000.0,26.4657,26.5285,26.3402,26.3794,702000.0
2010-11-10 09:50:00,33.62,33.86,33.61,33.84,1253600.0,26.3794,26.5677,26.3715,26.552,1253600.0
2010-11-10 10:00:00,33.84,33.85,33.46,33.46,1120400.0,26.552,26.5598,26.2538,26.2538,1120400.0
2010-11-10 10:10:00,33.45,33.62,33.27,33.61,966200.0,26.246,26.3794,26.1048,26.3715,966200.0
2010-11-10 10:20:00,33.6,33.74,33.56,33.73,532800.0,26.3637,26.4735,26.3323,26.4657,532800.0
2010-11-10 10:30:00,33.72,34.25,33.71,34.19,1472000.0,26.4578,26.8737,26.45,26.8266,1472000.0
2010-11-10 10:40:00,34.2,34.31,34.12,34.21,1055100.0,26.8345,26.9208,26.7717,26.8423,1055100.0
2010-11-10 10:50:00,34.2,34.34,34.16,34.32,729200.0,26.8345,26.9443,26.8031,26.9286,729200.0
2010-11-10 11:00:00,34.32,34.35,34.2,34.27,522800.0,26.9286,26.9522,26.8345,26.8894,522800.0
2010-11-10 11:10:00,34.26,34.47,34.25,34.38,826500.0,26.8815,27.0463,26.8737,26.9757,826500.0
2010-11-10 11:20:00,34.38,34.54,34.34,34.53,465800.0,26.9757,27.1012,26.9443,27.0934,465800.0
2010-11-10 11:30:00,34.53,34.77,34.52,34.76,843300.0,27.0934,27.2817,27.0856,27.2739,843300.0
2010-11-10 11:40:00,34.76,34.79,34.66,34.74,443200.0,27.2739,27.2974,27.1954,27.2582,443200.0
2010-11-10 11:50:00,34.75,34.77,34.69,34.75,583100.0,27.266,27.2817,27.2189,27.266,583100.0
2010-11-10 12:00:00,34.75,34.76,34.66,34.67,1082500.0,27.266,27.2739,27.1954,27.2032,1082500.0
2010-11-10 12:10:00,34.66,34.73,34.6,34.64,513900.0,27.1954,27.2503,27.1483,27.1797,513900.0
2010-11-10 12:20:00,34.63,34.76,34.61,34.68,394200.0,27.1719,27.2739,27.1562,27.2111,394200.0
2010-11-10 12:30:00,34.68,34.74,34.62,34.66,333200.0,27.2111,27.2582,27.164,27.1954,333200.0
2010-11-10 12:40:00,34.66,34.66,34.53,34.54,336400.0,27.1954,27.1954,27.0934,27.1012,336400.0
2010-11-10 12:50:00,34.54,34.56,34.52,34.54,322200.0,27.1012,27.1169,27.0856,27.1012,322200.0
2010-11-10 13:00:00,34.53,34.56,34.39,34.55,762200.0,27.0934,27.1169,26.9836,27.1091,762200.0
2010-11-10 13:10:00,34.56,34.89,34.56,34.87,839100.0,27.1169,27.3759,27.1169,27.3602,839100.0
2010-11-10 13:20:00,34.88,34.93,34.78,34.79,516700.0,27.368,27.4073,27.2896,27.2974,516700.0
2010-11-10 13:30:00,34.8,34.84,34.75,34.77,507300.0,27.3052,27.3366,27.266,27.2817,507300.0
2010-11-10 13:40:00,34.77,34.83,34.74,34.75,290000.0,27.2817,27.3288,27.2582,27.266,290000.0
2010-11-10 13:50:00,34.75,34.76,34.63,34.65,489600.0,27.266,27.2739,27.1719,27.1876,489600.0
2010-11-10 14:00:00,34.65,34.77,34.65,34.71,506300.0,27.1876,27.2817,27.1876,27.2346,506300.0
2010-11-10 14:10:00,34.7,34.71,34.55,34.55,551600.0,27.2268,27.2346,27.1091,27.1091,551600.0
2010-11-10 14:20:00,34.55,34.63,34.55,34.6,295700.0,27.1091,27.1719,27.1091,27.1483,295700.0
2010-11-10 14:30:00,34.6,34.67,34.52,34.64,447900.0,27.1483,27.2032,27.0856,27.1797,447900.0
2010-11-10 14:40:00,34.63,34.71,34.57,34.63,489000.0,27.1719,27.2346,27.1248,27.1719,489000.0
2010-11-10 14:50:00,34.62,34.81,34.62,34.77,700100.0,27.164,27.3131,27.164,27.2817,700100.0
2010-11-10 15:00:00,34.77,34.81,34.66,34.66,626100.0,27.2817,27.3131,27.1954,27.1954,626100.0
2010-11-10 15:10:00,34.66,34.76,34.66,34.72,621200.0,27.1954,27.2739,27.1954,27.2425,621200.0
2010-11-10 15:20:00,34.71,34.8,34.7,34.77,410900.0,27.2346,27.3052,27.2268,27.2817,410900.0
2010-11-10 15:30:00,34.78,34.93,34.75,34.92,796300.0,27.2896,27.4073,27.266,27.3994,796300.0
2010-11-10 15:40:00,34.92,34.94,34.79,34.84,883700.0,27.3994,27.4151,27.2974,27.3366,883700.0
2010-11-10 15:50:00,34.84,34.89,34.77,34.88,1189900.0,27.3366,27.3759,27.2817,27.368,1189900.0
2010-11-11 09:30:00,34.59,35.0,34.55,34.88,900000.0,27.1405,27.4622,27.1091,27.368,900000.0
2010-11-11 09:40:00,34.88,34.97,34.7,34.84,693800.0,27.368,27.4386,27.2268,27.3366,693800.0
2010-11-11 09:50:00,34.83,35.11,34.8,35.04,1077700.0,27.3288,27.5485,27.3052,27.4936,1077700.0
2010-11-11 10:00:00,35.04,35.15,34.99,35.14,1019700.0,27.4936,27.5799,27.4543,27.572,1019700.0
2010-11-11 10:10:00,35.14,35.25,35.05,35.19,1014200.0,27.572,27.6583,27.5014,27.6113,1014200.0
2010-11-11 10:20:00,35.19,35.21,34.85,34.89,801200.0,27.6113,27.6269,27.3445,27.3759,801200.0
2010-11-11 10:30:00,34.89,35.01,34.78,34.94,560900.0,27.3759,27.47,27.2896,27.4151,560900.0
2010-11-11 10:40:00,34.95,34.98,34.88,34.91,517200.0,27.4229,27.4465,27.368,27.3916,517200.0
2010-11-11 10:50:00,34.9,35.05,34.82,35.03,413200.0,27.3837,27.5014,27.3209,27.4857,413200.0
2010-11-11 11:00:00,35.03,35.12,34.97,35.01,490000.0,27.4857,27.5563,27.4386,27.47,490000.0
2010-11-11 11:10:00,35.0,35.18,34.97,35.13,578500.0,27.4622,27.6034,27.4386,27.5642,578500.0
2010-11-11 11:20:00,35.13,35.2,35.09,35.16,395100.0,27.5642,27.6191,27.5328,27.5877,395100.0
2010-11-11 11:30:00,35.15,35.33,35.14,35.27,505300.0,27.5799,27.7211,27.572,27.674,505300.0
2010-11-11 11:40:00,35.28,35.33,35.19,35.3,474200.0,27.6819,27.7211,27.6113,27.6976,474200.0
2010-11-11 11:50:00,35.3,35.44,35.27,35.42,820900.0,27.6976,27.8074,27.674,27.7917,820900.0
2010-11-11 12:00:00,35.41,35.55,35.38,35.5,830800.0,27.7839,27.8937,27.7603,27.8545,830800.0
2010-11-11 12:10:00,35.5,35.67,35.49,35.6,809500.0,27.8545,27.9879,27.8466,27.933,809500.0
2010-11-11 12:20:00,35.59,35.73,35.59,35.64,384500.0,27.9251,28.035,27.9251,27.9643,384500.0
2010-11-11 12:30:00,35.64,35.7,35.62,35.62,627900.0,27.9643,28.0114,27.9486,27.9486,627900.0
2010-11-11 12:40:00,35.63,35.74,35.57,35.72,445000.0,27.9565,28.0428,27.9094,28.0271,445000.0
2010-11-11 12:50:00,35.72,35.78,35.61,35.62,716600.0,28.0271,28.0742,27.9408,27.9486,716600.0
2010-11-11 13:00:00,35.62,35.71,35.54,35.66,588300.0,27.9486,28.0193,27.8859,27.98,588300.0
2010-11-11 13:10:00,35.66,35.79,35.66,35.78,417300.0,27.98,28.082,27.98,28.0742,417300.0
2010-11-11 13:20:00,35.78,35.89,35.77,35.85,658400.0,28.0742,28.1605,28.0663,28.1291,658400.0
2010-11-11 13:30:00,35.85,35.85,35.68,35.76,586100.0,28.1291,28.1291,27.9957,28.0585,586100.0
2010-11-11 13:40:00,35.76,35.89,35.75,35.87,540000.0,28.0585,28.1605,28.0507,28.1448,540000.0
2010-11-11 13:50:00,35.87,36.0,35.86,35.92,785300.0,28.1448,28.2468,28.137,28.184,785300.0
2010-11-11 14:00:00,35.91,35.92,35.84,35.88,725800.0,28.1762,28.184,28.1213,28.1527,725800.0
2010-11-11 14:10:00,35.88,35.98,35.83,35.98,419400.0,28.1527,28.2311,28.1134,28.2311,419400.0
2010-11-11 14:20:00,35.97,36.12,35.97,36.11,921200.0,28.2233,28.341,28.2233,28.3331,921200.0
2010-11-11 14:30:00,36.1,36.15,35.98,36.04,479600.0,28.3253,28.3645,28.2311,28.2782,479600.0
2010-11-11 14:40:00,36.05,36.13,36.04,36.13,533400.0,28.286,28.3488,28.2782,28.3488,533400.0
2010-11-11 14:50:00,36.14,36.17,36.02,36.06,835000.0,28.3567,28.3802,28.2625,28.2939,835000.0
2010-11-11 15:00:00,36.07,36.07,35.9,35.99,796100.0,28.3017,28.3017,28.1683,28.239,796100.0
2010-11-11 15:10:00,36.0,36.06,35.98,36.02,571000.0,28.2468,28.2939,28.2311,28.2625,571000.0
2010-11-11 15:20:00,36.02,36.13,36.0,36.12,786100.0,28.2625,28.3488,28.2468,28.341,786100.0
2010-11-11 15:30:00,36.13,36.16,36.09,36.16,758700.0,28.3488,28.3724,28.3174,28.3724,758700.0
2010-11-11 15:40:00,36.15,36.26,36.14,36.19,1405400.0,28.3645,28.4508,28.3567,28.3959,1405400.0
2010-11-11 15:50:00,36.18,36.32,36.1,36.32,1386000.0,28.388,28.4979,28.3253,28.4979,1386000.0
2010-11-12 09:30:00,35.81,36.1,35.58,35.93,923700.0,28.0977,28.3253,27.9173,28.1919,923700.0
2010-11-12 09:40:00,35.94,36.19,35.82,36.18,633400.0,28.1997,28.3959,28.1056,28.388,633400.0
2010-11-12 09:50:00,36.19,36.34,36.15,36.18,658500.0,28.3959,28.5136,28.3645,28.388,658500.0
2010-11-12 10:00:00,36.18,36.28,36.09,36.12,520000.0,28.388,28.4665,28.3174,28.341,520000.0
2010-11-12 10:10:00,36.12,36.39,36.1,36.34,489700.0,28.341,28.5528,28.3253,28.5136,489700.0
2010-11-12 10:20:00,36.33,36.34,36.0,36.0,488700.0,28.5057,28.5136,28.2468,28.2468,488700.0
2010-11-12 10:30:00,36.0,36.0,35.79,35.92,627100.0,28.2468,28.2468,28.082,28.184,627100.0
2010-11-12 10:40:00,35.92,35.93,35.81,35.87,453100.0,28.184,28.1919,28.0977,28.1448,453100.0
2010-11-12 10:50:00,35.86,35.9,35.75,35.88,330100.0,28.137,28.1683,28.0507,28.1527,330100.0
2010-11-12 11:00:00,35.88,35.88,35.73,35.81,430200.0,28.1527,28.1527,28.035,28.0977,430200.0
2010-11-12 11:10:00,35.82,35.87,35.78,35.82,423600.0,28.1056,28.1448,28.0742,28.1056,423600.0
2010-11-12 11:20:00,35.82,35.9,35.75,35.85,296500.0,28.1056,28.1683,28.0507,28.1291,296500.0
2010-11-12 11:30:00,35.85,35.99,35.84,35.98,375600.0,28.1291,28.239,28.1213,28.2311,375600.0
2010-11-12 11:40:00,35.98,36.05,35.85,35.86,395700.0,28.2311,28.286,28.1291,28.137,395700.0
2010-11-12 11:50:00,35.87,35.87,35.74,35.75,394700.0,28.1448,28.1448,28.0428,28.0507,394700.0
2010-11-12 12:00:00,35.74,35.79,35.64,35.64,206900.0,28.0428,28.082,27.9643,27.9643,206900.0
2010-11-12 12:10:00,35.63,35.67,35.47,35.47,236200.0,27.9565,27.9879,27.831,27.831,236200.0
2010-11-12 12:20:00,35.47,35.56,35.45,35.53,321900.0,27.831,27.9016,27.8153,27.878,321900.0
2010-11-12 12:30:00,35.52,35.57,35.45,35.53,228500.0,27.8702,27.9094,27.8153,27.878,228500.0
2010-11-12 12:40:00,35.52,35.55,35.45,35.45,156500.0,27.8702,27.8937,27.8153,27.8153,156500.0
2010-11-12 12:50:00,35.46,35.54,35.41,35.51,327400.0,27.8231,27.8859,27.7839,27.8623,327400.0
2010-11-12 13:00:00,35.52,35.56,35.37,35.4,267200.0,27.8702,27.9016,27.7525,27.776,267200.0
2010-11-12 13:10:00,35.4,35.63,35.37,35.54,343300.0,27.776,27.9565,27.7525,27.8859,343300.0
2010-11-12 13:20:00,35.55,35.67,35.54,35.6,203700.0,27.8937,27.9879,27.8859,27.933,203700.0
2010-11-12 13:30:00,35.6,35.68,35.54,35.66,204200.0,27.933,27.9957,27.8859,27.98,204200.0
2010-11-12 13:40:00,35.67,35.69,35.61,35.63,206900.0,27.9879,28.0036,27.9408,27.9565,206900.0
2010-11-12 13:50:00,35.64,35.65,35.48,35.53,176600.0,27.9643,27.9722,27.8388,27.878,176600.0
2010-11-12 14:00:00,35.53,35.56,35.47,35.54,180400.0,27.878,27.9016,27.831,27.8859,180400.0
2010-11-12 14:10:00,35.55,35.65,35.49,35.65,259900.0,27.8937,27.9722,27.8466,27.9722,259900.0
2010-11-12 14:20:00,35.65,35.69,35.5,35.53,353300.0,27.9722,28.0036,27.8545,27.878,353300.0
2010-11-12 14:30:00,35.53,35.61,35.48,35.59,149400.0,27.878,27.9408,27.8388,27.9251,149400.0
2010-11-12 14:40:00,35.59,35.72,35.52,35.72,324700.0,27.9251,28.0271,27.8702,28.0271,324700.0
2010-11-12 14:50:00,35.72,35.85,35.7,35.71,406700.0,28.0271,28.1291,28.0114,28.0193,406700.0
2010-11-12 15:00:00,35.71,35.85,35.66,35.79,320000.0,28.0193,28.1291,27.98,28.082,320000.0
2010-11-12 15:10:00,35.79,35.88,35.78,35.87,255900.0,28.082,28.1527,28.0742,28.1448,255900.0
2010-11-12 15:20:00,35.88,35.91,35.67,35.72,547400.0,28.1527,28.1762,27.9879,28.0271,547400.0
2010-11-12 15:30:00,35.72,35.89,35.72,35.86,648300.0,28.0271,28.1605,28.0271,28.137,648300.0
2010-11-12 15:40:00,35.86,35.87,35.81,35.85,621300.0,28.137,28.1448,28.0977,28.1291,621300.0
2010-11-12 15:50:00,35.85,35.87,35.75,35.86,948500.0,28.1291,28.1448,28.0507,28.137,948500.0
2010-11-15 09:30:00,36.5,36.74,36.3,36.61,1041700.0,28.6391,28.8274,28.4822,28.7254,1041700.0
2010-11-15 09:40:00,36.61,36.61,36.09,36.1,951700.0,28.7254,28.7254,28.3174,28.3253,951700.0
2010-11-15 09:50:00,36.09,36.33,36.04,36.08,639200.0,28.3174,28.5057,28.2782,28.3096,639200.0
2010-11-15 10:00:00,36.09,36.14,35.9,35.93,526700.0,28.3174,28.3567,28.1683,28.1919,526700.0
2010-11-15 10:10:00,35.93,36.02,35.77,35.94,544900.0,28.1919,28.2625,28.0663,28.1997,544900.0
2010-11-15 10:20:00,35.94,36.04,35.89,35.98,423100.0,28.1997,28.2782,28.1605,28.2311,423100.0
2010-11-15 10:30:00,35.99,36.15,35.99,36.15,662100.0,28.239,28.3645,28.239,28.3645,662100.0
2010-11-15 10:40:00,36.14,36.15,35.96,36.03,474000.0,28.3567,28.3645,28.2154,28.2703,474000.0
2010-11-15 10:50:00,36.03,36.13,36.0,36.09,312900.0,28.2703,28.3488,28.2468,28.3174,312900.0
2010-11-15 11:00:00,36.08,36.15,35.95,36.07,299000.0,28.3096,28.3645,28.2076,28.3017,299000.0
2010-11-15 11:10:00,36.07,36.18,36.06,36.16,217300.0,28.3017,28.388,28.2939,28.3724,217300.0
2010-11-15 11:20:00,36.17,36.28,36.07,36.25,345600.0,28.3802,28.4665,28.3017,28.443,345600.0
2010-11-15 11:30:00,36.26,36.32,36.21,36.26,223800.0,28.4508,28.4979,28.4116,28.4508,223800.0
2010-11-15 11:40:00,36.26,36.44,36.25,36.41,413300.0,28.4508,28.592,28.443,28.5685,413300.0
2010-11-15 11:50:00,36.42,36.44,36.31,36.35,234500.0,28.5764,28.592,28.49,28.5214,234500.0
2010-11-15 12:00:00,36.34,36.37,36.33,36.36,236700.0,28.5136,28.5371,28.5057,28.5293,236700.0
2010-11-15 12:10:00,36.35,36.37,36.26,36.3,279900.0,28.5214,28.5371,28.4508,28.4822,279900.0
2010-11-15 12:20:00,36.3,36.32,36.26,36.28,196200.0,28.4822,28.4979,28.4508,28.4665,196200.0
2010-11-15 12:30:00,36.28,36.29,36.21,36.27,119200.0,28.4665,28.4744,28.4116,28.4587,119200.0
2010-11-15 12:40:00,36.27,36.28,36.2,36.21,83700.0,28.4587,28.4665,28.4037,28.4116,83700.0
2010-11-15 12:50:00,36.21,36.28,36.2,36.28,136600.0,28.4116,28.4665,28.4037,28.4665,136600.0
2010-11-15 13:00:00,36.27,36.28,36.09,36.13,234100.0,28.4587,28.4665,28.3174,28.3488,234100.0
2010-11-15 13:10:00,36.14,36.22,36.08,36.21,152000.0,28.3567,28.4194,28.3096,28.4116,152000.0
2010-11-15 13:20:00,36.2,36.3,36.17,36.24,183000.0,28.4037,28.4822,28.3802,28.4351,183000.0
2010-11-15 13:30:00,36.24,36.35,36.24,36.29,286300.0,28.4351,28.5214,28.4351,28.4744,286300.0
2010-11-15 13:40:00,36.29,36.35,36.29,36.34,213900.0,28.4744,28.5214,28.4744,28.5136,213900.0
2010-11-15 13:50:00,36.34,36.35,36.25,36.25,135300.0,28.5136,28.5214,28.443,28.443,135300.0
2010-11-15 14:00:00,36.25,36.3,36.24,36.27,223000.0,28.443,28.4822,28.4351,28.4587,223000.0
2010-11-15 14:10:00,36.28,36.3,36.18,36.23,290800.0,28.4665,28.4822,28.388,28.4273,290800.0
2010-11-15 14:20:00,36.23,36.24,36.17,36.21,316500.0,28.4273,28.4351,28.3802,28.4116,316500.0
2010-11-15 14:30:00,36.2,36.28,36.15,36.25,342100.0,28.4037,28.4665,28.3645,28.443,342100.0
2010-11-15 14:40:00,36.26,36.28,36.23,36.27,229900.0,28.4508,28.4665,28.4273,28.4587,229900.0
2010-11-15 14:50:00,36.26,36.29,36.21,36.22,329200.0,28.4508,28.4744,28.4116,28.4194,329200.0
2010-11-15 15:00:00,36.22,36.24,36.07,36.13,495300.0,28.4194,28.4351,28.3017,28.3488,495300.0
2010-11-15 15:10:00,36.14,36.19,35.97,36.05,518800.0,28.3567,28.3959,28.2233,28.286,518800.0
2010-11-15 15:20:00,36.04,36.06,35.91,36.03,296600.0,28.2782,28.2939,28.1762,28.2703,296600.0
2010-11-15 15:30:00,36.03,36.06,35.99,36.05,360800.0,28.2703,28.2939,28.239,28.286,360800.0
2010-11-15 15:40:00,36.05,36.11,35.95,35.95,607500.0,28.286,28.3331,28.2076,28.2076,607500.0
2010-11-15 15:50:00,35.96,35.97,35.82,35.85,1349500.0,28.2154,28.2233,28.1056,28.1291,1349500.0
2010-11-16 09:30:00,35.32,35.34,35.09,35.23,671900.0,27.7133,27.729,27.5328,27.6426,671900.0
2010-11-16 09:40:00,35.24,35.51,35.2,35.39,564500.0,27.6505,27.8623,27.6191,27.7682,564500.0
2010-11-16 09:50:00,35.38,35.41,35.12,35.27,593800.0,27.7603,27.7839,27.5563,27.674,593800.0
2010-11-16 10:00:00,35.26,35.31,35.16,35.23,526300.0,27.6662,27.7054,27.5877,27.6426,526300.0
2010-11-16 10:10:00,35.23,35.58,35.19,35.57,435600.0,27.6426,27.9173,27.6113,27.9094,435600.0
2010-11-16 10:20:00,35.57,35.63,35.46,35.55,904500.0,27.9094,27.9565,27.8231,27.8937,904500.0
2010-11-16 10:30:00,35.55,35.55,35.26,35.29,504600.0,27.8937,27.8937,27.6662,27.6897,504600.0
2010-11-16 10:40:00,35.29,35.34,35.17,35.3,299000.0,27.6897,27.729,27.5956,27.6976,299000.0
2010-11-16 10:50:00,35.29,35.29,35.1,35.13,354700.0,27.6897,27.6897,27.5406,27.5642,354700.0
2010-11-16 11:00:00,35.14,35.21,35.0,35.01,544300.0,27.572,27.6269,27.4622,27.47,544300.0
2010-11-16 11:10:00,35.0,35.01,34.8,34.81,537900.0,27.4622,27.47,27.3052,27.3131,537900.0
2010-11-16 11:20:00,34.81,34.96,34.77,34.95,293800.0,27.3131,27.4308,27.2817,27.4229,293800.0
2010-11-16 11:30:00,34.95,35.05,34.9,34.98,249000.0,27.4229,27.5014,27.3837,27.4465,249000.0
2010-11-16 11:40:00,34.98,35.01,34.76,34.8,300800.0,27.4465,27.47,27.2739,27.3052,300800.0
2010-11-16 11:50:00,34.8,34.9,34.75,34.84,380400.0,27.3052,27.3837,27.266,27.3366,380400.0
2010-11-16 12:00:00,34.84,34.9,34.82,34.87,167700.0,27.3366,27.3837,27.3209,27.3602,167700.0
2010-11-16 12:10:00,34.86,34.93,34.76,34.85,225100.0,27.3523,27.4073,27.2739,27.3445,225100.0
2010-11-16 12:20:00,34.85,34.92,34.85,34.89,166300.0,27.3445,27.3994,27.3445,27.3759,166300.0
2010-11-16 12:30:00,34.89,34.91,34.79,34.8,230700.0,27.3759,27.3916,27.2974,27.3052,230700.0
2010-11-16 12:40:00,34.8,34.82,34.68,34.72,242100.0,27.3052,27.3209,27.2111,27.2425,242100.0
2010-11-16 12:50:00,34.73,34.86,34.67,34.82,222400.0,27.2503,27.3523,27.2032,27.3209,222400.0
2010-11-16 13:00:00,34.83,34.87,34.79,34.86,97900.0,27.3288,27.3602,27.2974,27.3523,97900.0
2010-11-16 13:10:00,34.87,34.88,34.71,34.79,136100.0,27.3602,27.368,27.2346,27.2974,136100.0
2010-11-16 13:20:00,34.8,34.89,34.76,34.87,129900.0,27.3052,27.3759,27.2739,27.3602,129900.0
2010-11-16 13:30:00,34.88,35.06,34.84,35.06,223500.0,27.368,27.5093,27.3366,27.5093,223500.0
2010-11-16 13:40:00,35.06,35.11,34.99,35.03,294600.0,27.5093,27.5485,27.4543,27.4857,294600.0
2010-11-16 13:50:00,35.04,35.23,35.03,35.21,418900.0,27.4936,27.6426,27.4857,27.6269,418900.0
2010-11-16 14:00:00,35.2,35.21,35.07,35.11,300700.0,27.6191,27.6269,27.5171,27.5485,300700.0
2010-11-16 14:10:00,35.12,35.18,35.1,35.12,258000.0,27.5563,27.6034,27.5406,27.5563,258000.0
2010-11-16 14:20:00,35.12,35.18,35.03,35.04,347600.0,27.5563,27.6034,27.4857,27.4936,347600.0
2010-11-16 14:30:00,35.04,35.04,34.86,34.87,246200.0,27.4936,27.4936,27.3523,27.3602,246200.0
2010-11-16 14:40:00,34.87,35.02,34.83,35.02,317500.0,27.3602,27.4779,27.3288,27.4779,317500.0
2010-11-16 14:50:00,35.02,35.08,34.98,35.01,238400.0,27.4779,27.5249,27.4465,27.47,238400.0
2010-11-16 15:00:00,35.02,35.09,35.01,35.03,190700.0,27.4779,27.5328,27.47,27.4857,190700.0
2010-11-16 15:10:00,35.04,35.04,34.86,34.92,411900.0,27.4936,27.4936,27.3523,27.3994,411900.0
2010-11-16 15:20:00,34.92,34.95,34.88,34.88,316400.0,27.3994,27.4229,27.368,27.368,316400.0
2010-11-16 15:30:00,34.88,34.93,34.81,34.89,547000.0,27.368,27.4073,27.3131,27.3759,547000.0
2010-11-16 15:40:00,34.9,35.05,34.87,35.02,420100.0,27.3837,27.5014,27.3602,27.4779,420100.0
2010-11-16 15:50:00,35.02,35.09,35.0,35.01,938300.0,27.4779,27.5328,27.4622,27.47,938300.0
2010-11-17 09:30:00,34.9,35.15,34.57,35.04,724000.0,27.3837,27.5799,27.1248,27.4936,724000.0
2010-11-17 09:40:00,35.05,35.18,34.87,35.1,611300.0,27.5014,27.6034,27.3602,27.5406,611300.0
2010-11-17 09:50:00,35.1,35.21,34.98,35.11,370000.0,27.5406,27.6269,27.4465,27.5485,370000.0
2010-11-17 10:00:00,35.12,35.59,35.08,35.45,538400.0,27.5563,27.9251,27.5249,27.8153,538400.0
2010-11-17 10:10:00,35.45,35.7,35.39,35.62,458200.0,27.8153,28.0114,27.7682,27.9486,458200.0
2010-11-17 10:20:00,35.62,35.65,35.46,35.57,249300.0,27.9486,27.9722,27.8231,27.9094,249300.0
2010-11-17 10:30:00,35.58,35.71,35.33,35.45,423500.0,27.9173,28.0193,27.7211,27.8153,423500.0
2010-11-17 10:40:00,35.45,35.65,35.44,35.56,199400.0,27.8153,27.9722,27.8074,27.9016,199400.0
2010-11-17 10:50:00,35.56,35.65,35.4,35.48,347100.0,27.9016,27.9722,27.776,27.8388,347100.0
2010-11-17 11:00:00,35.48,35.61,35.47,35.55,249400.0,27.8388,27.9408,27.831,27.8937,249400.0
2010-11-17 11:10:00,35.55,35.71,35.54,35.65,291900.0,27.8937,28.0193,27.8859,27.9722,291900.0
2010-11-17 11:20:00,35.65,35.75,35.61,35.71,257100.0,27.9722,28.0507,27.9408,28.0193,257100.0
2010-11-17 11:30:00,35.7,35.74,35.57,35.61,138900.0,28.0114,28.0428,27.9094,27.9408,138900.0
2010-11-17 11:40:00,35.61,35.62,35.46,35.48,185200.0,27.9408,27.9486,27.8231,27.8388,185200.0
2010-11-17 11:50:00,35.48,35.54,35.44,35.47,163900.0,27.8388,27.8859,27.8074,27.831,163900.0
2010-11-17 12:00:00,35.46,35.53,35.4,35.41,123400.0,27.8231,27.878,27.776,27.7839,123400.0
2010-11-17 12:10:00,35.41,35.47,35.31,35.35,180800.0,27.7839,27.831,27.7054,27.7368,180800.0
2010-11-17 12:20:00,35.34,35.42,35.31,35.34,154000.0,27.729,27.7917,27.7054,27.729,154000.0
2010-11-17 12:30:00,35.33,35.36,35.29,35.29,120700.0,27.7211,27.7446,27.6897,27.6897,120700.0
2010-11-17 12:40:00,35.3,35.33,35.24,35.31,246600.0,27.6976,27.7211,27.6505,27.7054,246600.0
2010-11-17 12:50:00,35.32,35.35,35.26,35.27,128400.0,27.7133,27.7368,27.6662,27.674,128400.0
2010-11-17 13:00:00,35.27,35.28,35.18,35.2,207900.0,27.674,27.6819,27.6034,27.6191,207900.0
2010-11-17 13:10:00,35.2,35.31,35.16,35.3,286300.0,27.6191,27.7054,27.5877,27.6976,286300.0
2010-11-17 13:20:00,35.29,35.46,35.28,35.43,262000.0,27.6897,27.8231,27.6819,27.7996,262000.0
2010-11-17 13:30:00,35.44,35.46,35.4,35.42,131700.0,27.8074,27.8231,27.776,27.7917,131700.0
2010-11-17 13:40:00,35.41,35.47,35.4,35.44,250600.0,27.7839,27.831,27.776,27.8074,250600.0
2010-11-17 13:50:00,35.43,35.61,35.42,35.58,265400.0,27.7996,27.9408,27.7917,27.9173,265400.0
2010-11-17 14:00:00,35.57,35.61,35.55,35.58,165600.0,27.9094,27.9408,27.8937,27.9173,165600.0
2010-11-17 14:10:00,35.61,35.64,35.51,35.58,184500.0,27.9408,27.9643,27.8623,27.9173,184500.0
2010-11-17 14:20:00,35.58,35.65,35.52,35.57,234800.0,27.9173,27.9722,27.8702,27.9094,234800.0
2010-11-17 14:30:00,35.57,35.66,35.53,35.64,136900.0,27.9094,27.98,27.878,27.9643,136900.0
2010-11-17 14:40:00,35.63,35.65,35.6,35.6,103600.0,27.9565,27.9722,27.933,27.933,103600.0
2010-11-17 14:50:00,35.6,35.61,35.55,35.56,257100.0,27.933,27.9408,27.8937,27.9016,257100.0
2010-11-17 15:00:00,35.56,35.59,35.46,35.48,215900.0,27.9016,27.9251,27.8231,27.8388,215900.0
2010-11-17 15:10:00,35.49,35.6,35.47,35.59,257900.0,27.8466,27.933,27.831,27.9251,257900.0
2010-11-17 15:20:00,35.59,35.6,35.36,35.41,344000.0,27.9251,27.933,27.7446,27.7839,344000.0
2010-11-17 15:30:00,35.4,35.5,35.36,35.49,292600.0,27.776,27.8545,27.7446,27.8466,292600.0
2010-11-17 15:40:00,35.5,35.56,35.43,35.55,358900.0,27.8545,27.9016,27.7996,27.8937,358900.0
2010-11-17 15:50:00,35.55,35.6,35.49,35.51,454300.0,27.8937,27.933,27.8466,27.8623,454300.0
2010-11-18 09:30:00,35.75,36.25,35.56,36.23,812100.0,28.0507,28.443,27.9016,28.4273,812100.0
2010-11-18 09:40:00,36.23,36.3,36.04,36.27,391500.0,28.4273,28.4822,28.2782,28.4587,391500.0
2010-11-18 09:50:00,36.28,36.3,36.13,36.29,276500.0,28.4665,28.4822,28.3488,28.4744,276500.0
2010-11-18 10:00:00,36.3,36.64,36.3,36.52,656600.0,28.4822,28.749,28.4822,28.6548,656600.0
2010-11-18 10:10:00,36.52,36.64,36.49,36.53,241800.0,28.6548,28.749,28.6313,28.6627,241800.0
2010-11-18 10:20:00,36.53,36.68,36.5,36.61,470200.0,28.6627,28.7804,28.6391,28.7254,470200.0
2010-11-18 10:30:00,36.61,36.7,36.54,36.65,410700.0,28.7254,28.7961,28.6705,28.7568,410700.0
2010-11-18 10:40:00,36.66,36.7,36.56,36.59,345900.0,28.7647,28.7961,28.6862,28.7097,345900.0
2010-11-18 10:50:00,36.6,36.63,36.52,36.58,299900.0,28.7176,28.7411,28.6548,28.7019,299900.0
2010-11-18 11:00:00,36.58,36.71,36.56,36.7,572900.0,28.7019,28.8039,28.6862,28.7961,572900.0
2010-11-18 11:10:00,36.7,36.83,36.69,36.76,715800.0,28.7961,28.8981,28.7882,28.8431,715800.0
2010-11-18 11:20:00,36.76,36.9,36.69,36.87,316500.0,28.8431,28.953,28.7882,28.9294,316500.0
2010-11-18 11:30:00,36.88,36.94,36.83,36.94,418300.0,28.9373,28.9844,28.8981,28.9844,418300.0
2010-11-18 11:40:00,36.94,37.12,36.94,37.0,764200.0,28.9844,29.1256,28.9844,29.0314,764200.0
2010-11-18 11:50:00,37.0,37.03,36.93,37.01,294100.0,29.0314,29.055,28.9765,29.0393,294100.0
2010-11-18 12:00:00,37.01,37.19,37.01,37.13,381100.0,29.0393,29.1805,29.0393,29.1334,381100.0
2010-11-18 12:10:00,37.14,37.27,37.13,37.19,597200.0,29.1413,29.2433,29.1334,29.1805,597200.0
2010-11-18 12:20:00,37.19,37.33,37.18,37.31,408000.0,29.1805,29.2904,29.1727,29.2747,408000.0
2010-11-18 12:30:00,37.31,37.4,37.29,37.38,678400.0,29.2747,29.3453,29.259,29.3296,678400.0
2010-11-18 12:40:00,37.39,37.39,37.33,37.36,317100.0,29.3375,29.3375,29.2904,29.3139,317100.0
2010-11-18 12:50:00,37.35,37.51,37.33,37.44,684800.0,29.3061,29.4316,29.2904,29.3767,684800.0
2010-11-18 13:00:00,37.45,37.45,37.37,37.39,541300.0,29.3845,29.3845,29.3218,29.3375,541300.0
2010-11-18 13:10:00,37.39,37.43,37.37,37.41,514100.0,29.3375,29.3688,29.3218,29.3531,514100.0
2010-11-18 13:20:00,37.41,37.58,37.41,37.57,796600.0,29.3531,29.4865,29.3531,29.4787,796600.0
2010-11-18 13:30:00,37.57,37.58,37.35,37.36,642100.0,29.4787,29.4865,29.3061,29.3139,642100.0
2010-11-18 13:40:00,37.36,37.49,37.33,37.47,534600.0,29.3139,29.4159,29.2904,29.4002,534600.0
2010-11-18 13:50:00,37.47,37.49,37.36,37.41,361500.0,29.4002,29.4159,29.3139,29.3531,361500.0
2010-11-18 14:00:00,37.41,37.46,37.39,37.44,206900.0,29.3531,29.3924,29.3375,29.3767,206900.0
2010-11-18 14:10:00,37.43,37.43,37.32,37.4,401200.0,29.3688,29.3688,29.2825,29.3453,401200.0
2010-11-18 14:20:00,37.4,37.4,37.25,37.3,645700.0,29.3453,29.3453,29.2276,29.2668,645700.0
2010-11-18 14:30:00,37.3,37.38,37.3,37.34,387100.0,29.2668,29.3296,29.2668,29.2982,387100.0
2010-11-18 14:40:00,37.34,37.5,37.27,37.47,896500.0,29.2982,29.4238,29.2433,29.4002,896500.0
2010-11-18 14:50:00,37.47,37.53,37.39,37.43,394500.0,29.4002,29.4473,29.3375,29.3688,394500.0
2010-11-18 15:00:00,37.44,37.57,37.41,37.55,322600.0,29.3767,29.4787,29.3531,29.463,322600.0
2010-11-18 15:10:00,37.55,37.59,37.43,37.59,373300.0,29.463,29.4944,29.3688,29.4944,373300.0
2010-11-18 15:20:00,37.59,37.77,37.53,37.77,1068100.0,29.4944,29.6356,29.4473,29.6356,1068100.0
2010-11-18 15:30:00,37.77,37.77,37.45,37.5,1229300.0,29.6356,29.6356,29.3845,29.4238,1229300.0
2010-11-18 15:40:00,37.5,37.58,37.45,37.52,1169900.0,29.4238,29.4865,29.3845,29.4395,1169900.0
2010-11-18 15:50:00,37.52,37.6,37.47,37.58,959900.0,29.4395,29.5022,29.4002,29.4865,959900.0
2010-11-19 09:30:00,37.43,37.5,36.77,36.79,1146200.0,29.3688,29.4238,28.851,28.8667,1146200.0
2010-11-19 09:40:00,36.79,37.1,36.75,37.08,526100.0,28.8667,29.1099,28.8353,29.0942,526100.0
2010-11-19 09:50:00,37.09,37.22,37.04,37.1,654700.0,29.1021,29.2041,29.0628,29.1099,654700.0
2010-11-19 10:00:00,37.1,37.12,37.0,37.06,321300.0,29.1099,29.1256,29.0314,29.0785,321300.0
2010-11-19 10:10:00,37.05,37.25,37.04,37.24,374500.0,29.0707,29.2276,29.0628,29.2198,374500.0
2010-11-19 10:20:00,37.24,37.26,37.09,37.18,314700.0,29.2198,29.2354,29.1021,29.1727,314700.0
2010-11-19 10:30:00,37.18,37.18,37.08,37.12,589600.0,29.1727,29.1727,29.0942,29.1256,589600.0
2010-11-19 10:40:00,37.13,37.3,37.11,37.28,235100.0,29.1334,29.2668,29.1178,29.2511,235100.0
2010-11-19 10:50:00,37.29,37.29,37.2,37.22,294200.0,29.259,29.259,29.1884,29.2041,294200.0
2010-11-19 11:00:00,37.22,37.42,37.2,37.42,294800.0,29.2041,29.361,29.1884,29.361,294800.0
2010-11-19 11:10:00,37.42,37.45,37.35,37.39,306400.0,29.361,29.3845,29.3061,29.3375,306400.0
2010-11-19 11:20:00,37.4,37.55,37.38,37.53,256000.0,29.3453,29.463,29.3296,29.4473,256000.0
2010-11-19 11:30:00,37.52,37.56,37.42,37.46,304300.0,29.4395,29.4708,29.361,29.3924,304300.0
2010-11-19 11:40:00,37.45,37.69,37.45,37.67,362000.0,29.3845,29.5728,29.3845,29.5571,362000.0
2010-11-19 11:50:00,37.67,37.72,37.63,37.67,328100.0,29.5571,29.5964,29.5258,29.5571,328100.0
2010-11-19 12:00:00,37.67,37.68,37.59,37.63,283700.0,29.5571,29.565,29.4944,29.5258,283700.0
2010-11-19 12:10:00,37.62,37.65,37.58,37.64,318600.0,29.5179,29.5415,29.4865,29.5336,318600.0
2010-11-19 12:20:00,37.63,37.71,37.63,37.68,177300.0,29.5258,29.5885,29.5258,29.565,177300.0
2010-11-19 12:30:00,37.69,37.74,37.66,37.73,224300.0,29.5728,29.6121,29.5493,29.6042,224300.0
2010-11-19 12:40:00,37.74,37.84,37.73,37.79,335000.0,29.6121,29.6905,29.6042,29.6513,335000.0
2010-11-19 12:50:00,37.8,37.89,37.79,37.88,391200.0,29.6592,29.7298,29.6513,29.7219,391200.0
2010-11-19 13:00:00,37.88,37.93,37.86,37.88,350100.0,29.7219,29.7612,29.7062,29.7219,350100.0
2010-11-19 13:10:00,37.88,37.93,37.88,37.9,365300.0,29.7219,29.7612,29.7219,29.7376,365300.0
2010-11-19 13:20:00,37.9,37.94,37.88,37.88,359400.0,29.7376,29.769,29.7219,29.7219,359400.0
2010-11-19 13:30:00,37.89,37.92,37.86,37.91,396900.0,29.7298,29.7533,29.7062,29.7455,396900.0
2010-11-19 13:40:00,37.9,37.94,37.88,37.94,224000.0,29.7376,29.769,29.7219,29.769,224000.0
2010-11-19 13:50:00,37.94,37.95,37.91,37.93,646300.0,29.769,29.7768,29.7455,29.7612,646300.0
2010-11-19 14:00:00,37.93,37.94,37.89,37.91,374200.0,29.7612,29.769,29.7298,29.7455,374200.0
2010-11-19 14:10:00,37.91,37.95,37.89,37.91,473400.0,29.7455,29.7768,29.7298,29.7455,473400.0
2010-11-19 14:20:00,37.92,37.92,37.83,37.84,488000.0,29.7533,29.7533,29.6827,29.6905,488000.0
2010-11-19 14:30:00,37.84,37.89,37.83,37.87,245000.0,29.6905,29.7298,29.6827,29.7141,245000.0
2010-11-19 14:40:00,37.87,37.91,37.81,37.84,523800.0,29.7141,29.7455,29.667,29.6905,523800.0
2010-11-19 14:50:00,37.85,37.85,37.73,37.83,411300.0,29.6984,29.6984,29.6042,29.6827,411300.0
2010-11-19 15:00:00,37.84,37.95,37.83,37.9,557400.0,29.6905,29.7768,29.6827,29.7376,557400.0
2010-11-19 15:10:00,37.9,37.93,37.87,37.91,552200.0,29.7376,29.7612,29.7141,29.7455,552200.0
2010-11-19 15:20:00,37.9,38.0,37.9,37.97,387900.0,29.7376,29.8161,29.7376,29.7925,387900.0
2010-11-19 15:30:00,37.97,37.98,37.9,37.94,455200.0,29.7925,29.8004,29.7376,29.769,455200.0
2010-11-19 15:40:00,37.95,38.05,37.94,38.0,783800.0,29.7768,29.8553,29.769,29.8161,783800.0
2010-11-19 15:50:00,38.01,38.02,37.98,38.01,990400.0,29.8239,29.8318,29.8004,29.8239,990400.0
2010-11-22 09:30:00,37.26,37.54,37.0,37.23,1017300.0,29.2354,29.4551,29.0314,29.2119,1017300.0
2010-11-22 09:40:00,37.23,37.38,37.22,37.33,556400.0,29.2119,29.3296,29.2041,29.2904,556400.0
2010-11-22 09:50:00,37.32,37.35,37.28,37.31,278000.0,29.2825,29.3061,29.2511,29.2747,278000.0
2010-11-22 10:00:00,37.31,37.31,37.1,37.13,402900.0,29.2747,29.2747,29.1099,29.1334,402900.0
2010-11-22 10:10:00,37.13,37.35,37.07,37.31,602100.0,29.1334,29.3061,29.0864,29.2747,602100.0
2010-11-22 10:20:00,37.31,37.32,37.1,37.11,325700.0,29.2747,29.2825,29.1099,29.1178,325700.0
2010-11-22 10:30:00,37.11,37.12,36.97,36.97,568000.0,29.1178,29.1256,29.0079,29.0079,568000.0
2010-11-22 10:40:00,36.97,37.07,36.83,36.85,509100.0,29.0079,29.0864,28.8981,28.9137,509100.0
2010-11-22 10:50:00,36.85,37.03,36.76,36.79,415800.0,28.9137,29.055,28.8431,28.8667,415800.0
2010-11-22 11:00:00,36.8,36.81,36.64,36.77,558900.0,28.8745,28.8824,28.749,28.851,558900.0
2010-11-22 11:10:00,36.75,36.8,36.57,36.64,579500.0,28.8353,28.8745,28.6941,28.749,579500.0
2010-11-22 11:20:00,36.63,36.68,36.48,36.68,537400.0,28.7411,28.7804,28.6234,28.7804,537400.0
2010-11-22 11:30:00,36.68,36.75,36.64,36.75,318800.0,28.7804,28.8353,28.749,28.8353,318800.0
2010-11-22 11:40:00,36.74,36.82,36.7,36.75,229400.0,28.8274,28.8902,28.7961,28.8353,229400.0
2010-11-22 11:50:00,36.74,36.77,36.6,36.6,323000.0,28.8274,28.851,28.7176,28.7176,323000.0
2010-11-22 12:00:00,36.6,36.71,36.56,36.63,254000.0,28.7176,28.8039,28.6862,28.7411,254000.0
2010-11-22 12:10:00,36.63,36.74,36.6,36.69,203400.0,28.7411,28.8274,28.7176,28.7882,203400.0
2010-11-22 12:20:00,36.7,36.72,36.61,36.65,379100.0,28.7961,28.8117,28.7254,28.7568,379100.0
2010-11-22 12:30:00,36.65,36.71,36.57,36.63,331800.0,28.7568,28.8039,28.6941,28.7411,331800.0
2010-11-22 12:40:00,36.63,36.67,36.55,36.64,385800.0,28.7411,28.7725,28.6784,28.749,385800.0
2010-11-22 12:50:00,36.64,36.78,36.6,36.73,185900.0,28.749,28.8588,28.7176,28.8196,185900.0
2010-11-22 13:00:00,36.73,36.76,36.67,36.7,159000.0,28.8196,28.8431,28.7725,28.7961,159000.0
2010-11-22 13:10:00,36.7,36.86,36.69,36.73,226300.0,28.7961,28.9216,28.7882,28.8196,226300.0
2010-11-22 13:20:00,36.72,36.77,36.68,36.74,136900.0,28.8117,28.851,28.7804,28.8274,136900.0
2010-11-22 13:30:00,36.75,36.84,36.72,36.76,165700.0,28.8353,28.9059,28.8117,28.8431,165700.0
2010-11-22 13:40:00,36.77,36.82,36.72,36.79,127200.0,28.851,28.8902,28.8117,28.8667,127200.0
2010-11-22 13:50:00,36.8,36.88,36.75,36.78,247800.0,28.8745,28.9373,28.8353,28.8588,247800.0
2010-11-22 14:00:00,36.79,36.9,36.77,36.83,272700.0,28.8667,28.953,28.851,28.8981,272700.0
2010-11-22 14:10:00,36.82,37.08,36.82,37.04,624500.0,28.8902,29.0942,28.8902,29.0628,624500.0
2010-11-22 14:20:00,37.05,37.09,36.9,36.91,347500.0,29.0707,29.1021,28.953,28.9608,347500.0
2010-11-22 14:30:00,36.91,37.02,36.89,37.02,123000.0,28.9608,29.0471,28.9451,29.0471,123000.0
2010-11-22 14:40:00,37.02,37.13,36.99,37.08,210100.0,29.0471,29.1334,29.0236,29.0942,210100.0
2010-11-22 14:50:00,37.08,37.15,37.02,37.15,252400.0,29.0942,29.1491,29.0471,29.1491,252400.0
2010-11-22 15:00:00,37.15,37.21,37.13,37.18,507200.0,29.1491,29.1962,29.1334,29.1727,507200.0
2010-11-22 15:10:00,37.19,37.24,37.15,37.24,384000.0,29.1805,29.2198,29.1491,29.2198,384000.0
2010-11-22 15:20:00,37.23,37.3,37.18,37.22,356800.0,29.2119,29.2668,29.1727,29.2041,356800.0
2010-11-22 15:30:00,37.23,37.3,37.19,37.28,476800.0,29.2119,29.2668,29.1805,29.2511,476800.0
2010-11-22 15:40:00,37.29,37.39,37.28,37.38,576700.0,29.259,29.3375,29.2511,29.3296,576700.0
2010-11-22 15:50:00,37.38,37.4,37.3,37.31,836200.0,29.3296,29.3453,29.2668,29.2747,836200.0
2010-11-23 09:30:00,36.63,36.8,36.45,36.63,462100.0,28.7411,28.8745,28.5999,28.7411,462100.0
2010-11-23 09:40:00,36.62,36.83,36.55,36.56,775700.0,28.7333,28.8981,28.6784,28.6862,775700.0
2010-11-23 09:50:00,36.57,36.57,36.36,36.38,599500.0,28.6941,28.6941,28.5293,28.545,599500.0
2010-11-23 10:00:00,36.38,36.55,36.35,36.5,322800.0,28.545,28.6784,28.5214,28.6391,322800.0
2010-11-23 10:10:00,36.51,36.51,36.3,36.35,357600.0,28.647,28.647,28.4822,28.5214,357600.0
2010-11-23 10:20:00,36.34,36.41,36.3,36.4,275900.0,28.5136,28.5685,28.4822,28.5607,275900.0
2010-11-23 10:30:00,36.4,36.65,36.38,36.65,260600.0,28.5607,28.7568,28.545,28.7568,260600.0
2010-11-23 10:40:00,36.66,36.67,36.42,36.44,353200.0,28.7647,28.7725,28.5764,28.592,353200.0
2010-11-23 10:50:00,36.44,36.59,36.41,36.57,251600.0,28.592,28.7097,28.5685,28.6941,251600.0
2010-11-23 11:00:00,36.56,36.57,36.31,36.34,221200.0,28.6862,28.6941,28.49,28.5136,221200.0
2010-11-23 11:10:00,36.34,36.34,36.18,36.2,316300.0,28.5136,28.5136,28.388,28.4037,316300.0
2010-11-23 11:20:00,36.21,36.24,36.02,36.03,533700.0,28.4116,28.4351,28.2625,28.2703,533700.0
2010-11-23 11:30:00,36.03,36.17,36.02,36.15,492400.0,28.2703,28.3802,28.2625,28.3645,492400.0
2010-11-23 11:40:00,36.15,36.25,36.14,36.22,198600.0,28.3645,28.443,28.3567,28.4194,198600.0
2010-11-23 11:50:00,36.22,36.42,36.18,36.39,207000.0,28.4194,28.5764,28.388,28.5528,207000.0
2010-11-23 12:00:00,36.4,36.46,36.29,36.41,312200.0,28.5607,28.6077,28.4744,28.5685,312200.0
2010-11-23 12:10:00,36.42,36.49,36.37,36.43,306100.0,28.5764,28.6313,28.5371,28.5842,306100.0
2010-11-23 12:20:00,36.42,36.58,36.42,36.56,213500.0,28.5764,28.7019,28.5764,28.6862,213500.0
2010-11-23 12:30:00,36.56,36.62,36.4,36.43,315500.0,28.6862,28.7333,28.5607,28.5842,315500.0
2010-11-23 12:40:00,36.42,36.49,36.41,36.43,243900.0,28.5764,28.6313,28.5685,28.5842,243900.0
2010-11-23 12:50:00,36.44,36.55,36.43,36.47,318400.0,28.592,28.6784,28.5842,28.6156,318400.0
2010-11-23 13:00:00,36.47,36.55,36.38,36.48,552600.0,28.6156,28.6784,28.545,28.6234,552600.0
2010-11-23 13:10:00,36.48,36.52,36.42,36.44,169100.0,28.6234,28.6548,28.5764,28.592,169100.0
2010-11-23 13:20:00,36.43,36.6,36.43,36.59,331200.0,28.5842,28.7176,28.5842,28.7097,331200.0
2010-11-23 13:30:00,36.58,36.62,36.46,36.5,371500.0,28.7019,28.7333,28.6077,28.6391,371500.0
2010-11-23 13:40:00,36.5,36.52,36.4,36.43,288000.0,28.6391,28.6548,28.5607,28.5842,288000.0
2010-11-23 13:50:00,36.43,36.53,36.42,36.45,135000.0,28.5842,28.6627,28.5764,28.5999,135000.0
2010-11-23 14:00:00,36.45,36.56,36.41,36.45,188300.0,28.5999,28.6862,28.5685,28.5999,188300.0
2010-11-23 14:10:00,36.45,36.52,36.42,36.44,305400.0,28.5999,28.6548,28.5764,28.592,305400.0
2010-11-23 14:20:00,36.44,36.48,36.41,36.43,226000.0,28.592,28.6234,28.5685,28.5842,226000.0
2010-11-23 14:30:00,36.43,36.49,36.4,36.42,411900.0,28.5842,28.6313,28.5607,28.5764,411900.0
2010-11-23 14:40:00,36.42,36.47,36.28,36.32,433000.0,28.5764,28.6156,28.4665,28.4979,433000.0
2010-11-23 14:50:00,36.33,36.49,36.33,36.44,329500.0,28.5057,28.6313,28.5057,28.592,329500.0
2010-11-23 15:00:00,36.44,36.54,36.42,36.5,261900.0,28.592,28.6705,28.5764,28.6391,261900.0
2010-11-23 15:10:00,36.5,36.62,36.46,36.51,441500.0,28.6391,28.7333,28.6077,28.647,441500.0
2010-11-23 15:20:00,36.51,36.54,36.45,36.48,345500.0,28.647,28.6705,28.5999,28.6234,345500.0
2010-11-23 15:30:00,36.49,36.5,36.44,36.48,356100.0,28.6313,28.6391,28.592,28.6234,356100.0
2010-11-23 15:40:00,36.47,36.56,36.46,36.49,1000200.0,28.6156,28.6862,28.6077,28.6313,1000200.0
2010-11-23 15:50:00,36.49,36.51,36.41,36.49,1179800.0,28.6313,28.647,28.5685,28.6313,1179800.0
2010-11-24 09:30:00,36.77,36.94,36.62,36.88,428300.0,28.851,28.9844,28.7333,28.9373,428300.0
2010-11-24 09:40:00,36.89,36.9,36.7,36.77,347300.0,28.9451,28.953,28.7961,28.851,347300.0
2010-11-24 09:50:00,36.78,36.83,36.74,36.76,358100.0,28.8588,28.8981,28.8274,28.8431,358100.0
2010-11-24 10:00:00,36.74,36.84,36.67,36.8,316800.0,28.8274,28.9059,28.7725,28.8745,316800.0
2010-11-24 10:10:00,36.81,36.92,36.81,36.86,394700.0,28.8824,28.9687,28.8824,28.9216,394700.0
2010-11-24 10:20:00,36.86,37.05,36.86,36.92,368200.0,28.9216,29.0707,28.9216,28.9687,368200.0
2010-11-24 10:30:00,36.92,37.15,36.82,37.13,338300.0,28.9687,29.1491,28.8902,29.1334,338300.0
2010-11-24 10:40:00,37.12,37.15,37.03,37.08,207500.0,29.1256,29.1491,29.055,29.0942,207500.0
2010-11-24 10:50:00,37.07,37.23,37.03,37.23,199800.0,29.0864,29.2119,29.055,29.2119,199800.0
2010-11-24 11:00:00,37.23,37.36,37.18,37.35,338200.0,29.2119,29.3139,29.1727,29.3061,338200.0
2010-11-24 11:10:00,37.36,37.44,37.34,37.38,426300.0,29.3139,29.3767,29.2982,29.3296,426300.0
2010-11-24 11:20:00,37.37,37.41,37.25,37.41,191200.0,29.3218,29.3531,29.2276,29.3531,191200.0
2010-11-24 11:30:00,37.42,37.55,37.39,37.53,316900.0,29.361,29.463,29.3375,29.4473,316900.0
2010-11-24 11:40:00,37.52,37.52,37.3,37.32,230900.0,29.4395,29.4395,29.2668,29.2825,230900.0
2010-11-24 11:50:00,37.33,37.44,37.31,37.44,159400.0,29.2904,29.3767,29.2747,29.3767,159400.0
2010-11-24 12:00:00,37.44,37.51,37.36,37.39,171200.0,29.3767,29.4316,29.3139,29.3375,171200.0
2010-11-24 12:10:00,37.4,37.51,37.35,37.51,126600.0,29.3453,29.4316,29.3061,29.4316,126600.0
2010-11-24 12:20:00,37.51,37.52,37.44,37.49,125300.0,29.4316,29.4395,29.3767,29.4159,125300.0
2010-11-24 12:30:00,37.5,37.52,37.44,37.44,127200.0,29.4238,29.4395,29.3767,29.3767,127200.0
2010-11-24 12:40:00,37.43,37.47,37.39,37.46,110700.0,29.3688,29.4002,29.3375,29.3924,110700.0
2010-11-24 12:50:00,37.47,37.52,37.45,37.47,145300.0,29.4002,29.4395,29.3845,29.4002,145300.0
2010-11-24 13:00:00,37.47,37.49,37.41,37.43,114500.0,29.4002,29.4159,29.3531,29.3688,114500.0
2010-11-24 13:10:00,37.43,37.5,37.42,37.47,102900.0,29.3688,29.4238,29.361,29.4002,102900.0
2010-11-24 13:20:00,37.46,37.53,37.46,37.52,155500.0,29.3924,29.4473,29.3924,29.4395,155500.0
2010-11-24 13:30:00,37.52,37.57,37.48,37.51,128100.0,29.4395,29.4787,29.4081,29.4316,128100.0
2010-11-24 13:40:00,37.51,37.52,37.44,37.45,112200.0,29.4316,29.4395,29.3767,29.3845,112200.0
2010-11-24 13:50:00,37.45,37.49,37.42,37.42,126200.0,29.3845,29.4159,29.361,29.361,126200.0
2010-11-24 14:00:00,37.41,37.43,37.36,37.41,150600.0,29.3531,29.3688,29.3139,29.3531,150600.0
2010-11-24 14:10:00,37.41,37.42,37.31,37.35,237700.0,29.3531,29.361,29.2747,29.3061,237700.0
2010-11-24 14:20:00,37.34,37.46,37.31,37.46,241500.0,29.2982,29.3924,29.2747,29.3924,241500.0
2010-11-24 14:30:00,37.46,37.58,37.4,37.49,407300.0,29.3924,29.4865,29.3453,29.4159,407300.0
2010-11-24 14:40:00,37.49,37.53,37.47,37.47,103700.0,29.4159,29.4473,29.4002,29.4002,103700.0
2010-11-24 14:50:00,37.48,37.5,37.41,37.48,169900.0,29.4081,29.4238,29.3531,29.4081,169900.0
2010-11-24 15:00:00,37.47,37.56,37.44,37.5,179100.0,29.4002,29.4708,29.3767,29.4238,179100.0
2010-11-24 15:10:00,37.5,37.53,37.43,37.47,233400.0,29.4238,29.4473,29.3688,29.4002,233400.0
2010-11-24 15:20:00,37.47,37.5,37.41,37.41,188700.0,29.4002,29.4238,29.3531,29.3531,188700.0
2010-11-24 15:30:00,37.41,37.43,37.3,37.3,272300.0,29.3531,29.3688,29.2668,29.2668,272300.0
2010-11-24 15:40:00,37.31,37.36,37.26,37.27,338500.0,29.2747,29.3139,29.2354,29.2433,338500.0
2010-11-24 15:50:00,37.28,37.41,37.27,37.38,543500.0,29.2511,29.3531,29.2433,29.3296,543500.0
2010-11-26 09:30:00,36.75,36.87,36.64,36.76,394000.0,28.8353,28.9294,28.749,28.8431,394000.0
2010-11-26 09:40:00,36.77,36.94,36.71,36.91,199500.0,28.851,28.9844,28.8039,28.9608,199500.0
2010-11-26 09:50:00,36.92,37.01,36.89,36.94,209300.0,28.9687,29.0393,28.9451,28.9844,209300.0
2010-11-26 10:00:00,36.95,37.04,36.9,36.95,227000.0,28.9922,29.0628,28.953,28.9922,227000.0
2010-11-26 10:10:00,36.96,37.07,36.93,36.96,190700.0,29.0001,29.0864,28.9765,29.0001,190700.0
2010-11-26 10:20:00,36.96,37.01,36.9,36.95,131800.0,29.0001,29.0393,28.953,28.9922,131800.0
2010-11-26 10:30:00,36.95,37.0,36.93,36.99,88900.0,28.9922,29.0314,28.9765,29.0236,88900.0
2010-11-26 10:40:00,36.99,37.12,36.95,36.99,136300.0,29.0236,29.1256,28.9922,29.0236,136300.0
2010-11-26 10:50:00,36.98,37.01,36.84,36.87,145200.0,29.0158,29.0393,28.9059,28.9294,145200.0
2010-11-26 11:00:00,36.87,36.99,36.86,36.97,95700.0,28.9294,29.0236,28.9216,29.0079,95700.0
2010-11-26 11:10:00,36.97,36.97,36.86,36.87,83100.0,29.0079,29.0079,28.9216,28.9294,83100.0
2010-11-26 11:20:00,36.86,36.89,36.74,36.77,173500.0,28.9216,28.9451,28.8274,28.851,173500.0
2010-11-26 11:30:00,36.78,36.78,36.58,36.6,185500.0,28.8588,28.8588,28.7019,28.7176,185500.0
2010-11-26 11:40:00,36.6,36.62,36.44,36.58,187000.0,28.7176,28.7333,28.592,28.7019,187000.0
2010-11-26 11:50:00,36.59,36.61,36.51,36.6,128200.0,28.7097,28.7254,28.647,28.7176,128200.0
2010-11-26 12:00:00,36.6,36.62,36.51,36.56,150400.0,28.7176,28.7333,28.647,28.6862,150400.0
2010-11-26 12:10:00,36.57,36.59,36.51,36.54,121500.0,28.6941,28.7097,28.647,28.6705,121500.0
2010-11-26 12:20:00,36.54,36.59,36.53,36.53,138200.0,28.6705,28.7097,28.6627,28.6627,138200.0
2010-11-26 12:30:00,36.53,36.59,36.53,36.54,101800.0,28.6627,28.7097,28.6627,28.6705,101800.0
2010-11-26 12:40:00,36.54,36.6,36.49,36.6,308400.0,28.6705,28.7176,28.6313,28.7176,308400.0
2010-11-26 12:50:00,36.6,36.61,36.53,36.53,338200.0,28.7176,28.7254,28.6627,28.6627,338200.0
2010-11-29 09:30:00,36.52,36.74,36.31,36.34,497100.0,28.6548,28.8274,28.49,28.5136,497100.0
2010-11-29 09:40:00,36.34,36.53,36.23,36.33,371600.0,28.5136,28.6627,28.4273,28.5057,371600.0
2010-11-29 09:50:00,36.32,36.38,36.08,36.2,305000.0,28.4979,28.545,28.3096,28.4037,305000.0
2010-11-29 10:00:00,36.2,36.21,36.01,36.05,394000.0,28.4037,28.4116,28.2547,28.286,394000.0
2010-11-29 10:10:00,36.05,36.28,36.04,36.23,278700.0,28.286,28.4665,28.2782,28.4273,278700.0
2010-11-29 10:20:00,36.24,36.44,36.21,36.41,331800.0,28.4351,28.592,28.4116,28.5685,331800.0
2010-11-29 10:30:00,36.41,36.72,36.4,36.7,397400.0,28.5685,28.8117,28.5607,28.7961,397400.0
2010-11-29 10:40:00,36.7,36.85,36.68,36.8,309600.0,28.7961,28.9137,28.7804,28.8745,309600.0
2010-11-29 10:50:00,36.81,36.91,36.74,36.79,486200.0,28.8824,28.9608,28.8274,28.8667,486200.0
2010-11-29 11:00:00,36.78,36.81,36.66,36.77,361600.0,28.8588,28.8824,28.7647,28.851,361600.0
2010-11-29 11:10:00,36.78,36.93,36.73,36.76,279200.0,28.8588,28.9765,28.8196,28.8431,279200.0
2010-11-29 11:20:00,36.76,36.98,36.74,36.96,317200.0,28.8431,29.0158,28.8274,29.0001,317200.0
2010-11-29 11:30:00,36.96,37.0,36.82,36.94,254200.0,29.0001,29.0314,28.8902,28.9844,254200.0
2010-11-29 11:40:00,36.95,36.95,36.81,36.91,585000.0,28.9922,28.9922,28.8824,28.9608,585000.0
2010-11-29 11:50:00,36.9,37.09,36.88,37.06,340500.0,28.953,29.1021,28.9373,29.0785,340500.0
2010-11-29 12:00:00,37.05,37.33,37.03,37.31,373800.0,29.0707,29.2904,29.055,29.2747,373800.0
2010-11-29 12:10:00,37.31,37.54,37.3,37.42,550400.0,29.2747,29.4551,29.2668,29.361,550400.0
2010-11-29 12:20:00,37.43,37.6,37.41,37.44,436300.0,29.3688,29.5022,29.3531,29.3767,436300.0
2010-11-29 12:30:00,37.45,37.46,37.34,37.4,328200.0,29.3845,29.3924,29.2982,29.3453,328200.0
2010-11-29 12:40:00,37.4,37.52,37.39,37.48,357400.0,29.3453,29.4395,29.3375,29.4081,357400.0
2010-11-29 12:50:00,37.47,37.49,37.41,37.47,166800.0,29.4002,29.4159,29.3531,29.4002,166800.0
2010-11-29 13:00:00,37.46,37.46,37.28,37.28,165700.0,29.3924,29.3924,29.2511,29.2511,165700.0
2010-11-29 13:10:00,37.28,37.37,37.28,37.29,140300.0,29.2511,29.3218,29.2511,29.259,140300.0
2010-11-29 13:20:00,37.31,37.33,37.16,37.19,225000.0,29.2747,29.2904,29.157,29.1805,225000.0
2010-11-29 13:30:00,37.2,37.21,37.12,37.13,144700.0,29.1884,29.1962,29.1256,29.1334,144700.0
2010-11-29 13:40:00,37.13,37.19,37.06,37.19,482400.0,29.1334,29.1805,29.0785,29.1805,482400.0
2010-11-29 13:50:00,37.19,37.21,37.08,37.12,138700.0,29.1805,29.1962,29.0942,29.1256,138700.0
2010-11-29 14:00:00,37.12,37.19,37.12,37.17,195100.0,29.1256,29.1805,29.1256,29.1648,195100.0
2010-11-29 14:10:00,37.17,37.21,37.13,37.17,230600.0,29.1648,29.1962,29.1334,29.1648,230600.0
2010-11-29 14:20:00,37.18,37.38,37.18,37.36,202700.0,29.1727,29.3296,29.1727,29.3139,202700.0
2010-11-29 14:30:00,37.36,37.59,37.34,37.58,418400.0,29.3139,29.4944,29.2982,29.4865,418400.0
2010-11-29 14:40:00,37.58,37.68,37.55,37.67,569000.0,29.4865,29.565,29.463,29.5571,569000.0
2010-11-29 14:50:00,37.67,37.78,37.63,37.74,285600.0,29.5571,29.6435,29.5258,29.6121,285600.0
2010-11-29 15:00:00,37.74,37.83,37.71,37.81,335400.0,29.6121,29.6827,29.5885,29.667,335400.0
2010-11-29 15:10:00,37.81,37.96,37.72,37.95,275200.0,29.667,29.7847,29.5964,29.7768,275200.0
2010-11-29 15:20:00,37.95,38.0,37.88,37.95,530300.0,29.7768,29.8161,29.7219,29.7768,530300.0
2010-11-29 15:30:00,37.95,38.0,37.88,37.99,510300.0,29.7768,29.8161,29.7219,29.8082,510300.0
2010-11-29 15:40:00,38.0,38.04,37.89,37.98,601400.0,29.8161,29.8475,29.7298,29.8004,601400.0
2010-11-29 15:50:00,37.98,38.0,37.82,37.88,705700.0,29.8004,29.8161,29.6748,29.7219,705700.0
2010-11-30 09:30:00,37.1,37.21,36.85,36.91,616200.0,29.1099,29.1962,28.9137,28.9608,616200.0
2010-11-30 09:40:00,36.91,37.05,36.68,37.03,700100.0,28.9608,29.0707,28.7804,29.055,700100.0
2010-11-30 09:50:00,37.03,37.39,36.97,37.28,431600.0,29.055,29.3375,29.0079,29.2511,431600.0
2010-11-30 10:00:00,37.29,37.43,37.22,37.29,536700.0,29.259,29.3688,29.2041,29.259,536700.0
2010-11-30 10:10:00,37.28,37.61,37.26,37.61,552400.0,29.2511,29.5101,29.2354,29.5101,552400.0
2010-11-30 10:20:00,37.61,37.93,37.57,37.76,356900.0,29.5101,29.7612,29.4787,29.6278,356900.0
2010-11-30 10:30:00,37.76,37.8,37.49,37.5,577100.0,29.6278,29.6592,29.4159,29.4238,577100.0
2010-11-30 10:40:00,37.5,37.53,37.34,37.46,442100.0,29.4238,29.4473,29.2982,29.3924,442100.0
2010-11-30 10:50:00,37.45,37.6,37.35,37.58,269200.0,29.3845,29.5022,29.3061,29.4865,269200.0
2010-11-30 11:00:00,37.58,37.7,37.52,37.66,233600.0,29.4865,29.5807,29.4395,29.5493,233600.0
2010-11-30 11:10:00,37.66,37.75,37.52,37.66,171000.0,29.5493,29.6199,29.4395,29.5493,171000.0
2010-11-30 11:20:00,37.66,37.92,37.58,37.92,227800.0,29.5493,29.7533,29.4865,29.7533,227800.0
2010-11-30 11:30:00,37.91,37.96,37.73,37.96,240500.0,29.7455,29.7847,29.6042,29.7847,240500.0
2010-11-30 11:40:00,37.95,38.1,37.89,38.02,370900.0,29.7768,29.8945,29.7298,29.8318,370900.0
2010-11-30 11:50:00,38.02,38.04,37.85,37.91,308100.0,29.8318,29.8475,29.6984,29.7455,308100.0
2010-11-30 12:00:00,37.91,38.03,37.84,38.02,220200.0,29.7455,29.8396,29.6905,29.8318,220200.0
2010-11-30 12:10:00,38.02,38.14,37.99,37.99,326800.0,29.8318,29.9259,29.8082,29.8082,326800.0
2010-11-30 12:20:00,37.99,38.1,37.93,38.1,216200.0,29.8082,29.8945,29.7612,29.8945,216200.0
2010-11-30 12:30:00,38.1,38.2,38.09,38.16,289300.0,29.8945,29.973,29.8867,29.9416,289300.0
2010-11-30 12:40:00,38.16,38.25,38.1,38.22,273400.0,29.9416,30.0122,29.8945,29.9887,273400.0
2010-11-30 12:50:00,38.21,38.42,38.21,38.41,353000.0,29.9809,30.1456,29.9809,30.1378,353000.0
2010-11-30 13:00:00,38.42,38.43,38.32,38.38,236900.0,30.1456,30.1535,30.0672,30.1142,236900.0
2010-11-30 13:10:00,38.39,38.43,38.32,38.39,279100.0,30.1221,30.1535,30.0672,30.1221,279100.0
2010-11-30 13:20:00,38.4,38.48,38.22,38.24,188200.0,30.1299,30.1927,29.9887,30.0044,188200.0
2010-11-30 13:30:00,38.24,38.25,38.09,38.1,188400.0,30.0044,30.0122,29.8867,29.8945,188400.0
2010-11-30 13:40:00,38.1,38.12,37.96,38.07,266800.0,29.8945,29.9102,29.7847,29.871,266800.0
2010-11-30 13:50:00,38.07,38.08,37.88,37.93,301700.0,29.871,29.8788,29.7219,29.7612,301700.0
2010-11-30 14:00:00,37.93,38.18,37.93,38.13,278600.0,29.7612,29.9573,29.7612,29.9181,278600.0
2010-11-30 14:10:00,38.13,38.14,37.95,38.0,195100.0,29.9181,29.9259,29.7768,29.8161,195100.0
2010-11-30 14:20:00,37.99,38.07,37.86,37.9,261700.0,29.8082,29.871,29.7062,29.7376,261700.0
2010-11-30 14:30:00,37.9,37.93,37.75,37.82,227200.0,29.7376,29.7612,29.6199,29.6748,227200.0
2010-11-30 14:40:00,37.81,37.97,37.81,37.9,174200.0,29.667,29.7925,29.667,29.7376,174200.0
2010-11-30 14:50:00,37.9,38.04,37.85,38.03,186300.0,29.7376,29.8475,29.6984,29.8396,186300.0
2010-11-30 15:00:00,38.03,38.15,38.02,38.12,397200.0,29.8396,29.9338,29.8318,29.9102,397200.0
2010-11-30 15:10:00,38.12,38.19,38.04,38.16,338500.0,29.9102,29.9652,29.8475,29.9416,338500.0
2010-11-30 15:20:00,38.17,38.25,38.15,38.21,437700.0,29.9495,30.0122,29.9338,29.9809,437700.0
2010-11-30 15:30:00,38.2,38.22,38.12,38.13,533300.0,29.973,29.9887,29.9102,29.9181,533300.0
2010-11-30 15:40:00,38.12,38.13,37.86,37.86,485700.0,29.9102,29.9181,29.7062,29.7062,485700.0
2010-11-30 15:50:00,37.87,37.95,37.8,37.83,965100.0,29.7141,29.7768,29.6592,29.6827,965100.0
2010-12-01 09:30:00,38.6,38.94,38.6,38.9,727000.0,30.3564,30.6238,30.3564,30.5923,727000.0
2010-12-01 09:40:00,38.9,38.93,38.78,38.83,470800.0,30.5923,30.6159,30.498,30.5373,470800.0
2010-12-01 09:50:00,38.83,39.0,38.7,38.93,509300.0,30.5373,30.671,30.4351,30.6159,509300.0
2010-12-01 10:00:00,38.95,39.03,38.84,38.9,587800.0,30.6317,30.6946,30.5452,30.5923,587800.0
2010-12-01 10:10:00,38.89,39.05,38.88,38.99,379100.0,30.5845,30.7103,30.5766,30.6631,379100.0
2010-12-01 10:20:00,38.99,39.02,38.96,39.0,284200.0,30.6631,30.6867,30.6395,30.671,284200.0
2010-12-01 10:30:00,38.98,39.08,38.94,39.05,435700.0,30.6553,30.7339,30.6238,30.7103,435700.0
2010-12-01 10:40:00,39.05,39.08,38.85,39.0,658800.0,30.7103,30.7339,30.553,30.671,658800.0
2010-12-01 10:50:00,38.99,39.04,38.97,39.01,212000.0,30.6631,30.7024,30.6474,30.6789,212000.0
2010-12-01 11:00:00,39.01,39.08,39.01,39.06,253700.0,30.6789,30.7339,30.6789,30.7182,253700.0
2010-12-01 11:10:00,39.07,39.15,39.05,39.11,261000.0,30.726,30.789,30.7103,30.7575,261000.0
2010-12-01 11:20:00,39.1,39.17,39.06,39.08,257800.0,30.7496,30.8047,30.7182,30.7339,257800.0
2010-12-01 11:30:00,39.08,39.27,39.07,39.25,345500.0,30.7339,30.8833,30.726,30.8676,345500.0
2010-12-01 11:40:00,39.25,39.33,39.19,39.26,317700.0,30.8676,30.9305,30.8204,30.8755,317700.0
2010-12-01 11:50:00,39.26,39.4,39.26,39.35,481000.0,30.8755,30.9856,30.8755,30.9462,481000.0
2010-12-01 12:00:00,39.35,39.37,39.22,39.23,319500.0,30.9462,30.962,30.844,30.8519,319500.0
2010-12-01 12:10:00,39.23,39.38,39.23,39.38,420900.0,30.8519,30.9698,30.8519,30.9698,420900.0
2010-12-01 12:20:00,39.38,39.43,39.25,39.29,403100.0,30.9698,31.0092,30.8676,30.8991,403100.0
2010-12-01 12:30:00,39.29,39.36,39.17,39.22,185700.0,30.8991,30.9541,30.8047,30.844,185700.0
2010-12-01 12:40:00,39.21,39.26,39.16,39.21,153400.0,30.8361,30.8755,30.7968,30.8361,153400.0
2010-12-01 12:50:00,39.22,39.33,39.19,39.32,288700.0,30.844,30.9305,30.8204,30.9226,288700.0
2010-12-01 13:00:00,39.32,39.42,39.3,39.39,160500.0,30.9226,31.0013,30.9069,30.9777,160500.0
2010-12-01 13:10:00,39.4,39.45,39.26,39.26,226100.0,30.9856,31.0249,30.8755,30.8755,226100.0
2010-12-01 13:20:00,39.27,39.3,39.19,39.22,263200.0,30.8833,30.9069,30.8204,30.844,263200.0
2010-12-01 13:30:00,39.23,39.28,39.16,39.28,147800.0,30.8519,30.8912,30.7968,30.8912,147800.0
2010-12-01 13:40:00,39.28,39.28,39.18,39.24,133300.0,30.8912,30.8912,30.8125,30.8597,133300.0
2010-12-01 13:50:00,39.24,39.24,39.16,39.22,185800.0,30.8597,30.8597,30.7968,30.844,185800.0
2010-12-01 14:00:00,39.22,39.25,39.17,39.24,205400.0,30.844,30.8676,30.8047,30.8597,205400.0
2010-12-01 14:10:00,39.24,39.33,39.2,39.33,384100.0,30.8597,30.9305,30.8283,30.9305,384100.0
2010-12-01 14:20:00,39.32,39.36,39.25,39.27,176800.0,30.9226,30.9541,30.8676,30.8833,176800.0
2010-12-01 14:30:00,39.27,39.32,39.24,39.29,115800.0,30.8833,30.9226,30.8597,30.8991,115800.0
2010-12-01 14:40:00,39.28,39.35,39.26,39.29,194000.0,30.8912,30.9462,30.8755,30.8991,194000.0
2010-12-01 14:50:00,39.29,39.39,39.29,39.32,227500.0,30.8991,30.9777,30.8991,30.9226,227500.0
2010-12-01 15:00:00,39.32,39.33,39.25,39.31,316800.0,30.9226,30.9305,30.8676,30.9148,316800.0
2010-12-01 15:10:00,39.31,39.39,39.17,39.18,274600.0,30.9148,30.9777,30.8047,30.8125,274600.0
2010-12-01 15:20:00,39.17,39.26,39.17,39.26,213000.0,30.8047,30.8755,30.8047,30.8755,213000.0
2010-12-01 15:30:00,39.25,39.27,39.15,39.24,347400.0,30.8676,30.8833,30.789,30.8597,347400.0
2010-12-01 15:40:00,39.25,39.27,39.12,39.15,379700.0,30.8676,30.8833,30.7654,30.789,379700.0
2010-12-01 15:50:00,39.15,39.19,39.07,39.18,849400.0,30.789,30.8204,30.726,30.8125,849400.0
2010-12-02 09:30:00,39.24,39.65,39.24,39.53,594700.0,30.8597,31.1822,30.8597,31.0878,594700.0
2010-12-02 09:40:00,39.53,39.79,39.53,39.6,967900.0,31.0878,31.2923,31.0878,31.1428,967900.0
2010-12-02 09:50:00,39.59,39.61,39.36,39.41,495900.0,31.135,31.1507,30.9541,30.9934,495900.0
2010-12-02 10:00:00,39.41,39.57,39.38,39.42,483100.0,30.9934,31.1193,30.9698,31.0013,483100.0
2010-12-02 10:10:00,39.42,39.45,39.33,39.42,402100.0,31.0013,31.0249,30.9305,31.0013,402100.0
2010-12-02 10:20:00,39.42,39.6,39.38,39.59,460300.0,31.0013,31.1428,30.9698,31.135,460300.0
2010-12-02 10:30:00,39.58,39.77,39.57,39.69,453000.0,31.1271,31.2765,31.1193,31.2136,453000.0
2010-12-02 10:40:00,39.69,39.8,39.69,39.73,340000.0,31.2136,31.3001,31.2136,31.2451,340000.0
2010-12-02 10:50:00,39.73,39.85,39.69,39.85,441000.0,31.2451,31.3395,31.2136,31.3395,441000.0
2010-12-02 11:00:00,39.84,39.92,39.81,39.9,194900.0,31.3316,31.3945,31.308,31.3788,194900.0
2010-12-02 11:10:00,39.9,39.96,39.85,39.91,485900.0,31.3788,31.426,31.3395,31.3866,485900.0
2010-12-02 11:20:00,39.9,39.98,39.89,39.97,338200.0,31.3788,31.4417,31.3709,31.4338,338200.0
2010-12-02 11:30:00,39.97,39.99,39.96,39.96,339500.0,31.4338,31.4496,31.426,31.426,339500.0
2010-12-02 11:40:00,39.96,39.99,39.92,39.96,349200.0,31.426,31.4496,31.3945,31.426,349200.0
2010-12-02 11:50:00,39.95,39.97,39.9,39.92,273700.0,31.4181,31.4338,31.3788,31.3945,273700.0
2010-12-02 12:00:00,39.91,39.94,39.89,39.92,220000.0,31.3866,31.4102,31.3709,31.3945,220000.0
2010-12-02 12:10:00,39.92,40.08,39.91,40.0,766000.0,31.3945,31.5203,31.3866,31.4574,766000.0
2010-12-02 12:20:00,39.99,40.13,39.99,40.07,428000.0,31.4496,31.5597,31.4496,31.5125,428000.0
2010-12-02 12:30:00,40.07,40.22,40.06,40.22,247500.0,31.5125,31.6304,31.5046,31.6304,247500.0
2010-12-02 12:40:00,40.23,40.28,40.2,40.25,351900.0,31.6383,31.6776,31.6147,31.654,351900.0
2010-12-02 12:50:00,40.25,40.28,40.22,40.23,290000.0,31.654,31.6776,31.6304,31.6383,290000.0
2010-12-02 13:00:00,40.22,40.25,40.17,40.2,180200.0,31.6304,31.654,31.5911,31.6147,180200.0
2010-12-02 13:10:00,40.2,40.26,40.18,40.23,235600.0,31.6147,31.6619,31.599,31.6383,235600.0
2010-12-02 13:20:00,40.24,40.33,40.23,40.3,319500.0,31.6462,31.7169,31.6383,31.6934,319500.0
2010-12-02 13:30:00,40.3,40.44,40.29,40.41,289300.0,31.6934,31.8035,31.6855,31.7799,289300.0
2010-12-02 13:40:00,40.4,40.48,40.4,40.48,234400.0,31.772,31.8349,31.772,31.8349,234400.0
2010-12-02 13:50:00,40.47,40.55,40.46,40.5,380800.0,31.827,31.89,31.8192,31.8506,380800.0
2010-12-02 14:00:00,40.5,40.66,40.47,40.63,442400.0,31.8506,31.9765,31.827,31.9529,442400.0
2010-12-02 14:10:00,40.63,40.74,40.63,40.68,531200.0,31.9529,32.0394,31.9529,31.9922,531200.0
2010-12-02 14:20:00,40.68,40.77,40.64,40.64,387900.0,31.9922,32.063,31.9607,31.9607,387900.0
2010-12-02 14:30:00,40.65,40.68,40.6,40.63,285500.0,31.9686,31.9922,31.9293,31.9529,285500.0
2010-12-02 14:40:00,40.63,40.67,40.6,40.62,251300.0,31.9529,31.9843,31.9293,31.945,251300.0
2010-12-02 14:50:00,40.62,40.63,40.52,40.52,278200.0,31.945,31.9529,31.8664,31.8664,278200.0
2010-12-02 15:00:00,40.53,40.69,40.53,40.67,484900.0,31.8742,32.0001,31.8742,31.9843,484900.0
2010-12-02 15:10:00,40.67,40.69,40.62,40.67,331800.0,31.9843,32.0001,31.945,31.9843,331800.0
2010-12-02 15:20:00,40.66,40.67,40.59,40.65,375700.0,31.9765,31.9843,31.9214,31.9686,375700.0
2010-12-02 15:30:00,40.65,40.65,40.57,40.63,512400.0,31.9686,31.9686,31.9057,31.9529,512400.0
2010-12-02 15:40:00,40.63,40.68,40.57,40.62,691300.0,31.9529,31.9922,31.9057,31.945,691300.0
2010-12-02 15:50:00,40.63,40.66,40.56,40.62,1164400.0,31.9529,31.9765,31.8978,31.945,1164400.0
2010-12-03 09:30:00,40.35,40.93,40.3,40.88,632000.0,31.7327,32.1888,31.6934,32.1495,632000.0
2010-12-03 09:40:00,40.89,41.09,40.88,40.99,676200.0,32.1573,32.3146,32.1495,32.236,676200.0
2010-12-03 09:50:00,40.98,41.19,40.95,41.12,367600.0,32.2281,32.3933,32.2045,32.3382,367600.0
2010-12-03 10:00:00,41.11,41.32,41.05,41.08,777700.0,32.3304,32.4955,32.2832,32.3068,777700.0
2010-12-03 10:10:00,41.08,41.1,40.86,41.09,596300.0,32.3068,32.3225,32.1338,32.3146,596300.0
2010-12-03 10:20:00,41.08,41.1,40.93,41.01,279800.0,32.3068,32.3225,32.1888,32.2517,279800.0
2010-12-03 10:30:00,41.01,41.18,40.98,41.15,345500.0,32.2517,32.3854,32.2281,32.3618,345500.0
2010-12-03 10:40:00,41.16,41.21,41.13,41.16,256800.0,32.3697,32.409,32.3461,32.3697,256800.0
2010-12-03 10:50:00,41.16,41.38,41.15,41.3,423100.0,32.3697,32.5427,32.3618,32.4798,423100.0
2010-12-03 11:00:00,41.3,41.33,41.16,41.28,335500.0,32.4798,32.5034,32.3697,32.4641,335500.0
2010-12-03 11:10:00,41.27,41.27,41.13,41.14,253500.0,32.4562,32.4562,32.3461,32.354,253500.0
2010-12-03 11:20:00,41.14,41.17,40.98,41.06,363100.0,32.354,32.3776,32.2281,32.291,363100.0
2010-12-03 11:30:00,41.06,41.08,40.93,40.99,320800.0,32.291,32.3068,32.1888,32.236,320800.0
2010-12-03 11:40:00,40.99,41.15,40.98,41.1,256200.0,32.236,32.3618,32.2281,32.3225,256200.0
2010-12-03 11:50:00,41.11,41.11,40.92,41.02,192900.0,32.3304,32.3304,32.1809,32.2596,192900.0
2010-12-03 12:00:00,41.03,41.09,40.98,41.06,215600.0,32.2674,32.3146,32.2281,32.291,215600.0
2010-12-03 12:10:00,41.06,41.07,40.95,40.96,240000.0,32.291,32.2989,32.2045,32.2124,240000.0
2010-12-03 12:20:00,40.96,41.02,40.93,40.99,253400.0,32.2124,32.2596,32.1888,32.236,253400.0
2010-12-03 12:30:00,40.99,41.14,40.98,41.12,309000.0,32.236,32.354,32.2281,32.3382,309000.0
2010-12-03 12:40:00,41.13,41.18,41.06,41.1,204200.0,32.3461,32.3854,32.291,32.3225,204200.0
2010-12-03 12:50:00,41.1,41.17,41.09,41.16,255700.0,32.3225,32.3776,32.3146,32.3697,255700.0
2010-12-03 13:00:00,41.15,41.21,41.1,41.13,271700.0,32.3618,32.409,32.3225,32.3461,271700.0
2010-12-03 13:10:00,41.13,41.25,41.11,41.21,325000.0,32.3461,32.4405,32.3304,32.409,325000.0
2010-12-03 13:20:00,41.21,41.3,41.21,41.23,311800.0,32.409,32.4798,32.409,32.4247,311800.0
2010-12-03 13:30:00,41.24,41.3,41.16,41.17,210900.0,32.4326,32.4798,32.3697,32.3776,210900.0
2010-12-03 13:40:00,41.17,41.3,41.16,41.26,252300.0,32.3776,32.4798,32.3697,32.4483,252300.0
2010-12-03 13:50:00,41.27,41.29,41.25,41.29,434300.0,32.4562,32.4719,32.4405,32.4719,434300.0
2010-12-03 14:00:00,41.29,41.3,41.17,41.19,319000.0,32.4719,32.4798,32.3776,32.3933,319000.0
2010-12-03 14:10:00,41.2,41.2,41.04,41.05,340100.0,32.4011,32.4011,32.2753,32.2832,340100.0
2010-12-03 14:20:00,41.06,41.17,40.99,41.17,452900.0,32.291,32.3776,32.236,32.3776,452900.0
2010-12-03 14:30:00,41.15,41.25,41.14,41.24,251400.0,32.3618,32.4405,32.354,32.4326,251400.0
2010-12-03 14:40:00,41.23,41.26,41.22,41.24,292500.0,32.4247,32.4483,32.4169,32.4326,292500.0
2010-12-03 14:50:00,41.24,41.26,41.21,41.25,384400.0,32.4326,32.4483,32.409,32.4405,384400.0
2010-12-03 15:00:00,41.25,41.29,41.19,41.22,365200.0,32.4405,32.4719,32.3933,32.4169,365200.0
2010-12-03 15:10:00,41.23,41.23,41.11,41.12,312900.0,32.4247,32.4247,32.3304,32.3382,312900.0
2010-12-03 15:20:00,41.11,41.33,41.11,41.32,367800.0,32.3304,32.5034,32.3304,32.4955,367800.0
2010-12-03 15:30:00,41.33,41.34,41.16,41.25,703400.0,32.5034,32.5112,32.3697,32.4405,703400.0
2010-12-03 15:40:00,41.25,41.25,41.13,41.18,715900.0,32.4405,32.4405,32.3461,32.3854,715900.0
2010-12-03 15:50:00,41.18,41.23,41.09,41.16,853900.0,32.3854,32.4247,32.3146,32.3697,853900.0
2010-12-06 09:30:00,41.0,41.15,40.91,41.08,678100.0,32.2439,32.3618,32.1731,32.3068,678100.0
2010-12-06 09:40:00,41.09,41.12,40.83,40.88,469100.0,32.3146,32.3382,32.1102,32.1495,469100.0
2010-12-06 09:50:00,40.87,40.87,40.43,40.73,633000.0,32.1416,32.1416,31.7956,32.0315,633000.0
2010-12-06 10:00:00,40.74,40.77,40.58,40.65,222900.0,32.0394,32.063,31.9136,31.9686,222900.0
2010-12-06 10:10:00,40.64,40.81,40.56,40.64,215800.0,31.9607,32.0944,31.8978,31.9607,215800.0
2010-12-06 10:20:00,40.65,40.75,40.62,40.73,158200.0,31.9686,32.0472,31.945,32.0315,158200.0
2010-12-06 10:30:00,40.73,40.76,40.68,40.7,283200.0,32.0315,32.0551,31.9922,32.0079,283200.0
2010-12-06 10:40:00,40.7,40.73,40.43,40.48,371400.0,32.0079,32.0315,31.7956,31.8349,371400.0
2010-12-06 10:50:00,40.48,40.52,40.26,40.36,538800.0,31.8349,31.8664,31.6619,31.7405,538800.0
2010-12-06 11:00:00,40.36,40.37,40.21,40.26,358900.0,31.7405,31.7484,31.6226,31.6619,358900.0
2010-12-06 11:10:00,40.26,40.43,40.26,40.37,493900.0,31.6619,31.7956,31.6619,31.7484,493900.0
2010-12-06 11:20:00,40.36,40.4,40.26,40.38,210100.0,31.7405,31.772,31.6619,31.7563,210100.0
2010-12-06 11:30:00,40.39,40.39,40.23,40.24,167900.0,31.7641,31.7641,31.6383,31.6462,167900.0
2010-12-06 11:40:00,40.25,40.43,40.25,40.36,299600.0,31.654,31.7956,31.654,31.7405,299600.0
2010-12-06 11:50:00,40.36,40.57,40.35,40.57,247300.0,31.7405,31.9057,31.7327,31.9057,247300.0
2010-12-06 12:00:00,40.57,40.68,40.53,40.57,247100.0,31.9057,31.9922,31.8742,31.9057,247100.0
2010-12-06 12:10:00,40.58,40.65,40.54,40.62,100000.0,31.9136,31.9686,31.8821,31.945,100000.0
2010-12-06 12:20:00,40.62,40.63,40.54,40.58,155700.0,31.945,31.9529,31.8821,31.9136,155700.0
2010-12-06 12:30:00,40.59,40.68,40.59,40.64,126000.0,31.9214,31.9922,31.9214,31.9607,126000.0
2010-12-06 12:40:00,40.65,40.7,40.63,40.68,80600.0,31.9686,32.0079,31.9529,31.9922,80600.0
2010-12-06 12:50:00,40.69,40.75,40.63,40.75,74200.0,32.0001,32.0472,31.9529,32.0472,74200.0
2010-12-06 13:00:00,40.75,40.86,40.75,40.83,206300.0,32.0472,32.1338,32.0472,32.1102,206300.0
2010-12-06 13:10:00,40.83,40.89,40.76,40.87,171300.0,32.1102,32.1573,32.0551,32.1416,171300.0
2010-12-06 13:20:00,40.88,40.95,40.87,40.93,143500.0,32.1495,32.2045,32.1416,32.1888,143500.0
2010-12-06 13:30:00,40.94,40.97,40.85,40.86,131800.0,32.1967,32.2203,32.1259,32.1338,131800.0
2010-12-06 13:40:00,40.86,40.91,40.83,40.9,140800.0,32.1338,32.1731,32.1102,32.1652,140800.0
2010-12-06 13:50:00,40.9,40.93,40.82,40.85,111900.0,32.1652,32.1888,32.1023,32.1259,111900.0
2010-12-06 14:00:00,40.85,40.92,40.81,40.92,125800.0,32.1259,32.1809,32.0944,32.1809,125800.0
2010-12-06 14:10:00,40.91,40.93,40.85,40.93,130500.0,32.1731,32.1888,32.1259,32.1888,130500.0
2010-12-06 14:20:00,40.93,40.95,40.88,40.93,162800.0,32.1888,32.2045,32.1495,32.1888,162800.0
2010-12-06 14:30:00,40.93,40.99,40.9,40.96,223500.0,32.1888,32.236,32.1652,32.2124,223500.0
2010-12-06 14:40:00,40.97,40.97,40.82,40.84,217000.0,32.2203,32.2203,32.1023,32.118,217000.0
2010-12-06 14:50:00,40.84,40.87,40.76,40.78,182600.0,32.118,32.1416,32.0551,32.0708,182600.0
2010-12-06 15:00:00,40.78,40.84,40.73,40.83,172800.0,32.0708,32.118,32.0315,32.1102,172800.0
2010-12-06 15:10:00,40.83,40.9,40.81,40.86,156700.0,32.1102,32.1652,32.0944,32.1338,156700.0
2010-12-06 15:20:00,40.86,40.94,40.82,40.87,153400.0,32.1338,32.1967,32.1023,32.1416,153400.0
2010-12-06 15:30:00,40.88,40.93,40.82,40.92,172500.0,32.1495,32.1888,32.1023,32.1809,172500.0
2010-12-06 15:40:00,40.92,40.93,40.83,40.86,519700.0,32.1809,32.1888,32.1102,32.1338,519700.0
2010-12-06 15:50:00,40.87,40.87,40.76,40.78,569700.0,32.1416,32.1416,32.0551,32.0708,569700.0
2010-12-07 09:30:00,41.66,41.69,41.28,41.38,780400.0,32.7629,32.7865,32.4641,32.5427,780400.0
2010-12-07 09:40:00,41.37,41.4,41.09,41.09,656800.0,32.5348,32.5584,32.3146,32.3146,656800.0
2010-12-07 09:50:00,41.09,41.13,40.8,40.82,757800.0,32.3146,32.3461,32.0866,32.1023,757800.0
2010-12-07 10:00:00,40.81,40.97,40.75,40.76,550000.0,32.0944,32.2203,32.0472,32.0551,550000.0
2010-12-07 10:10:00,40.76,40.87,40.67,40.75,751400.0,32.0551,32.1416,31.9843,32.0472,751400.0
2010-12-07 10:20:00,40.74,40.88,40.64,40.64,450600.0,32.0394,32.1495,31.9607,31.9607,450600.0
2010-12-07 10:30:00,40.64,40.88,40.61,40.88,437500.0,31.9607,32.1495,31.9371,32.1495,437500.0
2010-12-07 10:40:00,40.89,41.21,40.89,41.21,620400.0,32.1573,32.409,32.1573,32.409,620400.0
2010-12-07 10:50:00,41.2,41.35,41.12,41.35,684800.0,32.4011,32.5191,32.3382,32.5191,684800.0
2010-12-07 11:00:00,41.32,41.38,41.12,41.13,495600.0,32.4955,32.5427,32.3382,32.3461,495600.0
2010-12-07 11:10:00,41.13,41.19,41.1,41.15,352000.0,32.3461,32.3933,32.3225,32.3618,352000.0
2010-12-07 11:20:00,41.14,41.17,41.06,41.1,396600.0,32.354,32.3776,32.291,32.3225,396600.0
2010-12-07 11:30:00,41.1,41.17,41.07,41.1,221400.0,32.3225,32.3776,32.2989,32.3225,221400.0
2010-12-07 11:40:00,41.1,41.2,41.03,41.05,359100.0,32.3225,32.4011,32.2674,32.2832,359100.0
2010-12-07 11:50:00,41.06,41.16,41.02,41.08,273500.0,32.291,32.3697,32.2596,32.3068,273500.0
2010-12-07 12:00:00,41.08,41.13,40.91,40.94,299500.0,32.3068,32.3461,32.1731,32.1967,299500.0
2010-12-07 12:10:00,40.93,41.11,40.89,40.99,634700.0,32.1888,32.3304,32.1573,32.236,634700.0
2010-12-07 12:20:00,41.0,41.09,40.99,41.06,233300.0,32.2439,32.3146,32.236,32.291,233300.0
2010-12-07 12:30:00,41.06,41.11,41.01,41.1,137200.0,32.291,32.3304,32.2517,32.3225,137200.0
2010-12-07 12:40:00,41.1,41.14,41.04,41.14,107100.0,32.3225,32.354,32.2753,32.354,107100.0
2010-12-07 12:50:00,41.14,41.27,41.13,41.25,260100.0,32.354,32.4562,32.3461,32.4405,260100.0
2010-12-07 13:00:00,41.24,41.34,41.22,41.25,337900.0,32.4326,32.5112,32.4169,32.4405,337900.0
2010-12-07 13:10:00,41.24,41.24,40.13,40.51,2639500.0,32.4326,32.4326,31.5597,31.8585,2639500.0
2010-12-07 13:20:00,40.52,40.9,40.46,40.79,923000.0,31.8664,32.1652,31.8192,32.0787,923000.0
2010-12-07 13:30:00,40.79,40.92,40.69,40.74,605300.0,32.0787,32.1809,32.0001,32.0394,605300.0
2010-12-07 13:40:00,40.74,40.97,40.64,40.96,591800.0,32.0394,32.2203,31.9607,32.2124,591800.0
2010-12-07 13:50:00,40.95,40.96,40.8,40.83,240600.0,32.2045,32.2124,32.0866,32.1102,240600.0
2010-12-07 14:00:00,40.82,41.13,40.82,40.98,487200.0,32.1023,32.3461,32.1023,32.2281,487200.0
2010-12-07 14:10:00,40.99,41.1,40.91,40.97,432400.0,32.236,32.3225,32.1731,32.2203,432400.0
2010-12-07 14:20:00,40.97,41.1,40.97,41.01,126200.0,32.2203,32.3225,32.2203,32.2517,126200.0
2010-12-07 14:30:00,41.0,41.12,40.96,41.06,213000.0,32.2439,32.3382,32.2124,32.291,213000.0
2010-12-07 14:40:00,41.06,41.08,41.0,41.02,205700.0,32.291,32.3068,32.2439,32.2596,205700.0
2010-12-07 14:50:00,41.02,41.05,40.71,40.76,430900.0,32.2596,32.2832,32.0158,32.0551,430900.0
2010-12-07 15:00:00,40.78,40.8,40.59,40.69,373100.0,32.0708,32.0866,31.9214,32.0001,373100.0
2010-12-07 15:10:00,40.69,40.74,40.51,40.61,313100.0,32.0001,32.0394,31.8585,31.9371,313100.0
2010-12-07 15:20:00,40.61,40.63,40.49,40.53,342900.0,31.9371,31.9529,31.8428,31.8742,342900.0
2010-12-07 15:30:00,40.54,40.54,40.38,40.51,842100.0,31.8821,31.8821,31.7563,31.8585,842100.0
2010-12-07 15:40:00,40.52,40.57,40.06,40.19,1352500.0,31.8664,31.9057,31.5046,31.6068,1352500.0
2010-12-07 15:50:00,40.2,40.39,40.17,40.35,1575900.0,31.6147,31.7641,31.5911,31.7327,1575900.0
2010-12-08 09:30:00,40.29,40.84,40.29,40.66,627300.0,31.6855,32.118,31.6855,31.9765,627300.0
2010-12-08 09:40:00,40.67,40.9,40.67,40.83,374400.0,31.9843,32.1652,31.9843,32.1102,374400.0
2010-12-08 09:50:00,40.82,40.86,40.55,40.69,265600.0,32.1023,32.1338,31.89,32.0001,265600.0
2010-12-08 10:00:00,40.69,40.97,40.69,40.95,452700.0,32.0001,32.2203,32.0001,32.2045,452700.0
2010-12-08 10:10:00,40.95,41.18,40.8,40.92,800900.0,32.2045,32.3854,32.0866,32.1809,800900.0
2010-12-08 10:20:00,40.92,40.95,40.62,40.72,638700.0,32.1809,32.2045,31.945,32.0237,638700.0
2010-12-08 10:30:00,40.72,40.72,39.87,39.9,953800.0,32.0237,32.0237,31.3552,31.3788,953800.0
2010-12-08 10:40:00,39.91,40.21,39.81,40.19,622700.0,31.3866,31.6226,31.308,31.6068,622700.0
2010-12-08 10:50:00,40.21,40.38,40.12,40.37,298200.0,31.6226,31.7563,31.5518,31.7484,298200.0
2010-12-08 11:00:00,40.37,40.4,40.21,40.34,718400.0,31.7484,31.772,31.6226,31.7248,718400.0
2010-12-08 11:10:00,40.34,40.38,40.24,40.26,180600.0,31.7248,31.7563,31.6462,31.6619,180600.0
2010-12-08 11:20:00,40.25,40.33,40.13,40.19,211800.0,31.654,31.7169,31.5597,31.6068,211800.0
2010-12-08 11:30:00,40.18,40.28,40.1,40.24,213300.0,31.599,31.6776,31.5361,31.6462,213300.0
2010-12-08 11:40:00,40.24,40.46,40.22,40.4,296600.0,31.6462,31.8192,31.6304,31.772,296600.0
2010-12-08 11:50:00,40.42,40.55,40.41,40.49,205700.0,31.7877,31.89,31.7799,31.8428,205700.0
2010-12-08 12:00:00,40.49,40.52,40.37,40.39,166700.0,31.8428,31.8664,31.7484,31.7641,166700.0
2010-12-08 12:10:00,40.38,40.41,40.24,40.24,185400.0,31.7563,31.7799,31.6462,31.6462,185400.0
2010-12-08 12:20:00,40.24,40.33,40.22,40.29,154100.0,31.6462,31.7169,31.6304,31.6855,154100.0
2010-12-08 12:30:00,40.28,40.29,40.14,40.2,226700.0,31.6776,31.6855,31.5675,31.6147,226700.0
2010-12-08 12:40:00,40.2,40.2,40.0,40.0,205200.0,31.6147,31.6147,31.4574,31.4574,205200.0
2010-12-08 12:50:00,40.0,40.07,39.95,40.07,188300.0,31.4574,31.5125,31.4181,31.5125,188300.0
2010-12-08 13:00:00,40.07,40.14,40.04,40.08,422100.0,31.5125,31.5675,31.4889,31.5203,422100.0
2010-12-08 13:10:00,40.08,40.16,40.0,40.03,203700.0,31.5203,31.5833,31.4574,31.481,203700.0
2010-12-08 13:20:00,40.04,40.04,39.95,39.99,191700.0,31.4889,31.4889,31.4181,31.4496,191700.0
2010-12-08 13:30:00,39.99,40.07,39.96,40.0,352800.0,31.4496,31.5125,31.426,31.4574,352800.0
2010-12-08 13:40:00,39.99,40.05,39.89,39.96,230500.0,31.4496,31.4967,31.3709,31.426,230500.0
2010-12-08 13:50:00,39.96,39.99,39.91,39.99,247400.0,31.426,31.4496,31.3866,31.4496,247400.0
2010-12-08 14:00:00,39.99,40.08,39.98,40.01,300900.0,31.4496,31.5203,31.4417,31.4653,300900.0
2010-12-08 14:10:00,40.01,40.05,39.94,39.94,273000.0,31.4653,31.4967,31.4102,31.4102,273000.0
2010-12-08 14:20:00,39.94,39.99,39.83,39.86,344900.0,31.4102,31.4496,31.3237,31.3473,344900.0
2010-12-08 14:30:00,39.87,39.94,39.8,39.89,435600.0,31.3552,31.4102,31.3001,31.3709,435600.0
2010-12-08 14:40:00,39.89,39.97,39.84,39.84,258400.0,31.3709,31.4338,31.3316,31.3316,258400.0
2010-12-08 14:50:00,39.84,39.99,39.82,39.97,649900.0,31.3316,31.4496,31.3159,31.4338,649900.0
2010-12-08 15:00:00,39.97,40.02,39.94,39.97,390000.0,31.4338,31.4732,31.4102,31.4338,390000.0
2010-12-08 15:10:00,39.97,40.02,39.9,39.94,367900.0,31.4338,31.4732,31.3788,31.4102,367900.0
2010-12-08 15:20:00,39.94,39.99,39.86,39.87,772200.0,31.4102,31.4496,31.3473,31.3552,772200.0
2010-12-08 15:30:00,39.87,39.97,39.84,39.95,398300.0,31.3552,31.4338,31.3316,31.4181,398300.0
2010-12-08 15:40:00,39.94,40.08,39.89,40.04,629100.0,31.4102,31.5203,31.3709,31.4889,629100.0
2010-12-08 15:50:00,40.05,40.27,40.03,40.19,1546300.0,31.4967,31.6698,31.481,31.6068,1546300.0
2010-12-09 09:30:00,40.46,40.7,40.17,40.27,594600.0,31.8192,32.0079,31.5911,31.6698,594600.0
2010-12-09 09:40:00,40.26,40.48,40.14,40.4,284900.0,31.6619,31.8349,31.5675,31.772,284900.0
2010-12-09 09:50:00,40.41,40.57,40.38,40.48,240500.0,31.7799,31.9057,31.7563,31.8349,240500.0
2010-12-09 10:00:00,40.48,40.54,40.32,40.36,301100.0,31.8349,31.8821,31.7091,31.7405,301100.0
2010-12-09 10:10:00,40.36,40.4,40.23,40.31,278100.0,31.7405,31.772,31.6383,31.7012,278100.0
2010-12-09 10:20:00,40.31,40.31,40.08,40.23,271000.0,31.7012,31.7012,31.5203,31.6383,271000.0
2010-12-09 10:30:00,40.23,40.37,40.19,40.19,320900.0,31.6383,31.7484,31.6068,31.6068,320900.0
2010-12-09 10:40:00,40.19,40.27,40.13,40.17,208700.0,31.6068,31.6698,31.5597,31.5911,208700.0
2010-12-09 10:50:00,40.17,40.23,40.05,40.2,302100.0,31.5911,31.6383,31.4967,31.6147,302100.0
2010-12-09 11:00:00,40.21,40.37,40.21,40.34,212300.0,31.6226,31.7484,31.6226,31.7248,212300.0
2010-12-09 11:10:00,40.34,40.4,40.23,40.24,187300.0,31.7248,31.772,31.6383,31.6462,187300.0
2010-12-09 11:20:00,40.25,40.34,40.21,40.24,162100.0,31.654,31.7248,31.6226,31.6462,162100.0
2010-12-09 11:30:00,40.25,40.31,40.2,40.25,126200.0,31.654,31.7012,31.6147,31.654,126200.0
2010-12-09 11:40:00,40.24,40.26,40.11,40.17,125100.0,31.6462,31.6619,31.5439,31.5911,125100.0
2010-12-09 11:50:00,40.17,40.22,40.1,40.22,123500.0,31.5911,31.6304,31.5361,31.6304,123500.0
2010-12-09 12:00:00,40.22,40.24,40.14,40.2,209000.0,31.6304,31.6462,31.5675,31.6147,209000.0
2010-12-09 12:10:00,40.2,40.21,40.14,40.18,65700.0,31.6147,31.6226,31.5675,31.599,65700.0
2010-12-09 12:20:00,40.18,40.26,40.18,40.26,101800.0,31.599,31.6619,31.599,31.6619,101800.0
2010-12-09 12:30:00,40.26,40.27,40.19,40.24,110200.0,31.6619,31.6698,31.6068,31.6462,110200.0
2010-12-09 12:40:00,40.25,40.27,40.21,40.26,72500.0,31.654,31.6698,31.6226,31.6619,72500.0
2010-12-09 12:50:00,40.26,40.37,40.25,40.33,94600.0,31.6619,31.7484,31.654,31.7169,94600.0
2010-12-09 13:00:00,40.32,40.53,40.31,40.53,167700.0,31.7091,31.8742,31.7012,31.8742,167700.0
2010-12-09 13:10:00,40.54,40.6,40.45,40.49,226500.0,31.8821,31.9293,31.8113,31.8428,226500.0
2010-12-09 13:20:00,40.49,40.52,40.45,40.51,91300.0,31.8428,31.8664,31.8113,31.8585,91300.0
2010-12-09 13:30:00,40.52,40.57,40.38,40.41,114700.0,31.8664,31.9057,31.7563,31.7799,114700.0
2010-12-09 13:40:00,40.42,40.47,40.39,40.39,96100.0,31.7877,31.827,31.7641,31.7641,96100.0
2010-12-09 13:50:00,40.4,40.43,40.35,40.4,118600.0,31.772,31.7956,31.7327,31.772,118600.0
2010-12-09 14:00:00,40.4,40.42,40.25,40.3,196800.0,31.772,31.7877,31.654,31.6934,196800.0
2010-12-09 14:10:00,40.3,40.32,40.24,40.25,146900.0,31.6934,31.7091,31.6462,31.654,146900.0
2010-12-09 14:20:00,40.25,40.4,40.25,40.37,80100.0,31.654,31.772,31.654,31.7484,80100.0
2010-12-09 14:30:00,40.37,40.39,40.33,40.36,92900.0,31.7484,31.7641,31.7169,31.7405,92900.0
2010-12-09 14:40:00,40.36,40.43,40.3,40.3,155500.0,31.7405,31.7956,31.6934,31.6934,155500.0
2010-12-09 14:50:00,40.31,40.45,40.3,40.44,131700.0,31.7012,31.8113,31.6934,31.8035,131700.0
2010-12-09 15:00:00,40.45,40.45,40.34,40.35,143900.0,31.8113,31.8113,31.7248,31.7327,143900.0
2010-12-09 15:10:00,40.34,40.45,40.34,40.44,109300.0,31.7248,31.8113,31.7248,31.8035,109300.0
2010-12-09 15:20:00,40.45,40.46,40.34,40.45,248200.0,31.8113,31.8192,31.7248,31.8113,248200.0
2010-12-09 15:30:00,40.45,40.46,40.33,40.44,196000.0,31.8113,31.8192,31.7169,31.8035,196000.0
2010-12-09 15:40:00,40.43,40.52,40.4,40.49,435600.0,31.7956,31.8664,31.772,31.8428,435600.0
2010-12-09 15:50:00,40.49,40.49,40.38,40.45,589800.0,31.8428,31.8428,31.7563,31.8113,589800.0
2010-12-10 09:30:00,40.61,40.79,40.38,40.74,678200.0,31.9371,32.0787,31.7563,32.0394,678200.0
2010-12-10 09:40:00,40.74,40.74,40.38,40.4,287900.0,32.0394,32.0394,31.7563,31.772,287900.0
2010-12-10 09:50:00,40.4,40.52,40.34,40.34,350800.0,31.772,31.8664,31.7248,31.7248,350800.0
2010-12-10 10:00:00,40.34,40.35,40.07,40.11,369900.0,31.7248,31.7327,31.5125,31.5439,369900.0
2010-12-10 10:10:00,40.11,40.3,40.08,40.26,353300.0,31.5439,31.6934,31.5203,31.6619,353300.0
2010-12-10 10:20:00,40.25,40.44,40.19,40.39,316500.0,31.654,31.8035,31.6068,31.7641,316500.0
2010-12-10 10:30:00,40.38,40.43,40.28,40.38,210300.0,31.7563,31.7956,31.6776,31.7563,210300.0
2010-12-10 10:40:00,40.38,40.47,40.27,40.3,234900.0,31.7563,31.827,31.6698,31.6934,234900.0
2010-12-10 10:50:00,40.3,40.32,40.2,40.21,225900.0,31.6934,31.7091,31.6147,31.6226,225900.0
2010-12-10 11:00:00,40.22,40.42,40.2,40.41,277400.0,31.6304,31.7877,31.6147,31.7799,277400.0
2010-12-10 11:10:00,40.41,40.43,40.28,40.28,281200.0,31.7799,31.7956,31.6776,31.6776,281200.0
2010-12-10 11:20:00,40.29,40.29,40.18,40.23,169800.0,31.6855,31.6855,31.599,31.6383,169800.0
2010-12-10 11:30:00,40.23,40.38,40.23,40.29,201400.0,31.6383,31.7563,31.6383,31.6855,201400.0
2010-12-10 11:40:00,40.29,40.3,40.16,40.22,190000.0,31.6855,31.6934,31.5833,31.6304,190000.0
2010-12-10 11:50:00,40.22,40.3,40.17,40.3,233100.0,31.6304,31.6934,31.5911,31.6934,233100.0
2010-12-10 12:00:00,40.31,40.35,40.23,40.35,128700.0,31.7012,31.7327,31.6383,31.7327,128700.0
2010-12-10 12:10:00,40.34,40.35,40.29,40.32,147300.0,31.7248,31.7327,31.6855,31.7091,147300.0
2010-12-10 12:20:00,40.32,40.35,40.31,40.34,136700.0,31.7091,31.7327,31.7012,31.7248,136700.0
2010-12-10 12:30:00,40.35,40.35,40.31,40.33,81000.0,31.7327,31.7327,31.7012,31.7169,81000.0
2010-12-10 12:40:00,40.33,40.35,40.24,40.26,115800.0,31.7169,31.7327,31.6462,31.6619,115800.0
2010-12-10 12:50:00,40.26,40.26,40.18,40.2,166300.0,31.6619,31.6619,31.599,31.6147,166300.0
2010-12-10 13:00:00,40.2,40.27,40.17,40.24,144000.0,31.6147,31.6698,31.5911,31.6462,144000.0
2010-12-10 13:10:00,40.23,40.32,40.22,40.23,118000.0,31.6383,31.7091,31.6304,31.6383,118000.0
2010-12-10 13:20:00,40.22,40.31,40.2,40.24,107300.0,31.6304,31.7012,31.6147,31.6462,107300.0
2010-12-10 13:30:00,40.24,40.29,40.22,40.27,99600.0,31.6462,31.6855,31.6304,31.6698,99600.0
2010-12-10 13:40:00,40.28,40.33,40.25,40.33,123000.0,31.6776,31.7169,31.654,31.7169,123000.0
2010-12-10 13:50:00,40.33,40.35,40.28,40.33,78000.0,31.7169,31.7327,31.6776,31.7169,78000.0
2010-12-10 14:00:00,40.33,40.35,40.3,40.33,84500.0,31.7169,31.7327,31.6934,31.7169,84500.0
2010-12-10 14:10:00,40.33,40.36,40.32,40.35,123700.0,31.7169,31.7405,31.7091,31.7327,123700.0
2010-12-10 14:20:00,40.36,40.4,40.28,40.29,130600.0,31.7405,31.772,31.6776,31.6855,130600.0
2010-12-10 14:30:00,40.28,40.31,40.24,40.3,139500.0,31.6776,31.7012,31.6462,31.6934,139500.0
2010-12-10 14:40:00,40.29,40.35,40.29,40.34,126700.0,31.6855,31.7327,31.6855,31.7248,126700.0
2010-12-10 14:50:00,40.35,40.37,40.33,40.35,143700.0,31.7327,31.7484,31.7169,31.7327,143700.0
2010-12-10 15:00:00,40.35,40.38,40.33,40.35,236200.0,31.7327,31.7563,31.7169,31.7327,236200.0
2010-12-10 15:10:00,40.35,40.36,40.26,40.27,180700.0,31.7327,31.7405,31.6619,31.6698,180700.0
2010-12-10 15:20:00,40.28,40.33,40.26,40.31,253300.0,31.6776,31.7169,31.6619,31.7012,253300.0
2010-12-10 15:30:00,40.32,40.34,40.25,40.3,492200.0,31.7091,31.7248,31.654,31.6934,492200.0
2010-12-10 15:40:00,40.3,40.36,40.26,40.29,370500.0,31.6934,31.7405,31.6619,31.6855,370500.0
2010-12-10 15:50:00,40.29,40.31,40.19,40.21,716600.0,31.6855,31.7012,31.6068,31.6226,716600.0
2010-12-13 09:30:00,40.65,40.75,40.55,40.57,544400.0,31.9686,32.0472,31.89,31.9057,544400.0
2010-12-13 09:40:00,40.57,40.76,40.51,40.75,582200.0,31.9057,32.0551,31.8585,32.0472,582200.0
2010-12-13 09:50:00,40.75,40.78,40.62,40.74,371300.0,32.0472,32.0708,31.945,32.0394,371300.0
2010-12-13 10:00:00,40.74,40.95,40.74,40.89,395800.0,32.0394,32.2045,32.0394,32.1573,395800.0
2010-12-13 10:10:00,40.89,41.0,40.87,40.93,342800.0,32.1573,32.2439,32.1416,32.1888,342800.0
2010-12-13 10:20:00,40.93,41.12,40.92,41.09,397900.0,32.1888,32.3382,32.1809,32.3146,397900.0
2010-12-13 10:30:00,41.08,41.27,41.06,41.27,333300.0,32.3068,32.4562,32.291,32.4562,333300.0
2010-12-13 10:40:00,41.26,41.35,41.17,41.32,331200.0,32.4483,32.5191,32.3776,32.4955,331200.0
2010-12-13 10:50:00,41.32,41.38,41.26,41.32,211600.0,32.4955,32.5427,32.4483,32.4955,211600.0
2010-12-13 11:00:00,41.32,41.47,41.29,41.46,325000.0,32.4955,32.6135,32.4719,32.6056,325000.0
2010-12-13 11:10:00,41.46,41.55,41.37,41.54,291400.0,32.6056,32.6764,32.5348,32.6685,291400.0
2010-12-13 11:20:00,41.54,41.55,41.32,41.33,234000.0,32.6685,32.6764,32.4955,32.5034,234000.0
2010-12-13 11:30:00,41.33,41.38,41.2,41.23,423400.0,32.5034,32.5427,32.4011,32.4247,423400.0
2010-12-13 11:40:00,41.23,41.24,41.08,41.16,314500.0,32.4247,32.4326,32.3068,32.3697,314500.0
2010-12-13 11:50:00,41.17,41.21,41.14,41.19,240200.0,32.3776,32.409,32.354,32.3933,240200.0
2010-12-13 12:00:00,41.19,41.3,41.19,41.22,194000.0,32.3933,32.4798,32.3933,32.4169,194000.0
2010-12-13 12:10:00,41.22,41.37,41.21,41.35,158300.0,32.4169,32.5348,32.409,32.5191,158300.0
2010-12-13 12:20:00,41.34,41.42,41.32,41.37,88800.0,32.5112,32.5742,32.4955,32.5348,88800.0
2010-12-13 12:30:00,41.38,41.46,41.38,41.39,124700.0,32.5427,32.6056,32.5427,32.5506,124700.0
2010-12-13 12:40:00,41.39,41.46,41.37,41.45,98600.0,32.5506,32.6056,32.5348,32.5978,98600.0
2010-12-13 12:50:00,41.46,41.47,41.38,41.43,97100.0,32.6056,32.6135,32.5427,32.582,97100.0
2010-12-13 13:00:00,41.43,41.43,41.37,41.39,128900.0,32.582,32.582,32.5348,32.5506,128900.0
2010-12-13 13:10:00,41.39,41.4,41.33,41.36,98600.0,32.5506,32.5584,32.5034,32.527,98600.0
2010-12-13 13:20:00,41.36,41.4,41.33,41.36,132700.0,32.527,32.5584,32.5034,32.527,132700.0
2010-12-13 13:30:00,41.36,41.48,41.36,41.38,134300.0,32.527,32.6213,32.527,32.5427,134300.0
2010-12-13 13:40:00,41.39,41.44,41.34,41.4,141100.0,32.5506,32.5899,32.5112,32.5584,141100.0
2010-12-13 13:50:00,41.4,41.58,41.39,41.55,260800.0,32.5584,32.7,32.5506,32.6764,260800.0
2010-12-13 14:00:00,41.55,41.63,41.55,41.62,294000.0,32.6764,32.7393,32.6764,32.7314,294000.0
2010-12-13 14:10:00,41.61,41.63,41.48,41.53,432200.0,32.7236,32.7393,32.6213,32.6607,432200.0
2010-12-13 14:20:00,41.53,41.6,41.51,41.55,184200.0,32.6607,32.7157,32.6449,32.6764,184200.0
2010-12-13 14:30:00,41.55,41.6,41.55,41.59,153000.0,32.6764,32.7157,32.6764,32.7079,153000.0
2010-12-13 14:40:00,41.58,41.69,41.58,41.66,165600.0,32.7,32.7865,32.7,32.7629,165600.0
2010-12-13 14:50:00,41.66,41.66,41.59,41.6,149300.0,32.7629,32.7629,32.7079,32.7157,149300.0
2010-12-13 15:00:00,41.6,41.6,41.46,41.47,317300.0,32.7157,32.7157,32.6056,32.6135,317300.0
2010-12-13 15:10:00,41.47,41.49,41.39,41.45,331700.0,32.6135,32.6292,32.5506,32.5978,331700.0
2010-12-13 15:20:00,41.46,41.46,41.34,41.35,345600.0,32.6056,32.6056,32.5112,32.5191,345600.0
2010-12-13 15:30:00,41.35,41.36,41.15,41.29,469100.0,32.5191,32.527,32.3618,32.4719,469100.0
2010-12-13 15:40:00,41.29,41.3,41.08,41.16,567600.0,32.4719,32.4798,32.3068,32.3697,567600.0
2010-12-13 15:50:00,41.15,41.22,41.09,41.1,812400.0,32.3618,32.4169,32.3146,32.3225,812400.0
2010-12-14 09:30:00,40.99,41.35,40.99,41.11,359100.0,32.236,32.5191,32.236,32.3304,359100.0
2010-12-14 09:40:00,41.1,41.1,40.78,40.92,293200.0,32.3225,32.3225,32.0708,32.1809,293200.0
2010-12-14 09:50:00,40.92,41.13,40.88,41.04,752900.0,32.1809,32.3461,32.1495,32.2753,752900.0
2010-12-14 10:00:00,41.03,41.09,40.98,41.05,154900.0,32.2674,32.3146,32.2281,32.2832,154900.0
2010-12-14 10:10:00,41.05,41.19,40.97,41.15,416300.0,32.2832,32.3933,32.2203,32.3618,416300.0
2010-12-14 10:20:00,41.16,41.23,41.15,41.19,294200.0,32.3697,32.4247,32.3618,32.3933,294200.0
2010-12-14 10:30:00,41.18,41.23,41.14,41.22,117400.0,32.3854,32.4247,32.354,32.4169,117400.0
2010-12-14 10:40:00,41.22,41.24,41.07,41.11,160700.0,32.4169,32.4326,32.2989,32.3304,160700.0
2010-12-14 10:50:00,41.11,41.2,41.1,41.11,139600.0,32.3304,32.4011,32.3225,32.3304,139600.0
2010-12-14 11:00:00,41.12,41.18,41.11,41.11,116400.0,32.3382,32.3854,32.3304,32.3304,116400.0
2010-12-14 11:10:00,41.11,41.34,41.11,41.3,143600.0,32.3304,32.5112,32.3304,32.4798,143600.0
2010-12-14 11:20:00,41.3,41.47,41.29,41.45,185100.0,32.4798,32.6135,32.4719,32.5978,185100.0
2010-12-14 11:30:00,41.45,41.66,41.25,41.65,262800.0,32.5978,32.7629,32.4405,32.755,262800.0
2010-12-14 11:40:00,41.66,41.7,41.54,41.63,204200.0,32.7629,32.7944,32.6685,32.7393,204200.0
2010-12-14 11:50:00,41.62,41.64,41.53,41.6,151800.0,32.7314,32.7472,32.6607,32.7157,151800.0
2010-12-14 12:00:00,41.6,41.73,41.58,41.68,110900.0,32.7157,32.818,32.7,32.7786,110900.0
2010-12-14 12:10:00,41.68,41.69,41.57,41.59,118200.0,32.7786,32.7865,32.6921,32.7079,118200.0
2010-12-14 12:20:00,41.58,41.64,41.54,41.61,55800.0,32.7,32.7472,32.6685,32.7236,55800.0
2010-12-14 12:30:00,41.61,41.61,41.47,41.49,88300.0,32.7236,32.7236,32.6135,32.6292,88300.0
2010-12-14 12:40:00,41.5,41.53,41.44,41.46,78000.0,32.6371,32.6607,32.5899,32.6056,78000.0
2010-12-14 12:50:00,41.46,41.54,41.45,41.46,77800.0,32.6056,32.6685,32.5978,32.6056,77800.0
2010-12-14 13:00:00,41.45,41.59,41.45,41.59,52700.0,32.5978,32.7079,32.5978,32.7079,52700.0
2010-12-14 13:10:00,41.59,41.7,41.58,41.64,205400.0,32.7079,32.7944,32.7,32.7472,205400.0
2010-12-14 13:20:00,41.64,41.66,41.58,41.64,111900.0,32.7472,32.7629,32.7,32.7472,111900.0
2010-12-14 13:30:00,41.64,41.7,41.62,41.68,102700.0,32.7472,32.7944,32.7314,32.7786,102700.0
2010-12-14 13:40:00,41.68,41.7,41.64,41.65,164900.0,32.7786,32.7944,32.7472,32.755,164900.0
2010-12-14 13:50:00,41.65,41.67,41.55,41.56,222000.0,32.755,32.7708,32.6764,32.6843,222000.0
2010-12-14 14:00:00,41.56,41.56,41.4,41.41,167300.0,32.6843,32.6843,32.5584,32.5663,167300.0
2010-12-14 14:10:00,41.42,41.57,41.31,41.51,196000.0,32.5742,32.6921,32.4877,32.6449,196000.0
2010-12-14 14:20:00,41.5,41.53,41.25,41.38,225200.0,32.6371,32.6607,32.4405,32.5427,225200.0
2010-12-14 14:30:00,41.38,41.51,41.34,41.35,256800.0,32.5427,32.6449,32.5112,32.5191,256800.0
2010-12-14 14:40:00,41.36,41.38,41.2,41.28,249900.0,32.527,32.5427,32.4011,32.4641,249900.0
2010-12-14 14:50:00,41.28,41.36,41.25,41.35,119400.0,32.4641,32.527,32.4405,32.5191,119400.0
2010-12-14 15:00:00,41.34,41.35,41.25,41.25,114600.0,32.5112,32.5191,32.4405,32.4405,114600.0
2010-12-14 15:10:00,41.25,41.26,41.05,41.05,242000.0,32.4405,32.4483,32.2832,32.2832,242000.0
2010-12-14 15:20:00,41.06,41.13,40.85,40.93,454400.0,32.291,32.3461,32.1259,32.1888,454400.0
2010-12-14 15:30:00,40.92,40.98,40.8,40.85,505600.0,32.1809,32.2281,32.0866,32.1259,505600.0
2010-12-14 15:40:00,40.85,41.0,40.81,40.92,467700.0,32.1259,32.2439,32.0944,32.1809,467700.0
2010-12-14 15:50:00,40.91,41.09,40.91,41.07,538600.0,32.1731,32.3146,32.1731,32.2989,538600.0
2010-12-15 09:30:00,40.49,40.87,40.49,40.7,484200.0,31.8428,32.1416,31.8428,32.0079,484200.0
2010-12-15 09:40:00,40.69,40.84,40.53,40.64,333500.0,32.0001,32.118,31.8742,31.9607,333500.0
2010-12-15 09:50:00,40.63,40.74,40.55,40.71,221600.0,31.9529,32.0394,31.89,32.0158,221600.0
2010-12-15 10:00:00,40.7,40.83,40.7,40.77,212100.0,32.0079,32.1102,32.0079,32.063,212100.0
2010-12-15 10:10:00,40.76,40.82,40.7,40.75,190000.0,32.0551,32.1023,32.0079,32.0472,190000.0
2010-12-15 10:20:00,40.76,40.76,40.58,40.65,242600.0,32.0551,32.0551,31.9136,31.9686,242600.0
2010-12-15 10:30:00,40.66,41.16,40.65,41.13,660200.0,31.9765,32.3697,31.9686,32.3461,660200.0
2010-12-15 10:40:00,41.14,41.16,41.0,41.02,297100.0,32.354,32.3697,32.2439,32.2596,297100.0
2010-12-15 10:50:00,41.03,41.03,40.92,40.94,153200.0,32.2674,32.2674,32.1809,32.1967,153200.0
2010-12-15 11:00:00,40.93,41.01,40.92,40.96,217100.0,32.1888,32.2517,32.1809,32.2124,217100.0
2010-12-15 11:10:00,40.95,40.99,40.76,40.79,289400.0,32.2045,32.236,32.0551,32.0787,289400.0
2010-12-15 11:20:00,40.79,40.8,40.45,40.5,418600.0,32.0787,32.0866,31.8113,31.8506,418600.0
2010-12-15 11:30:00,40.5,40.51,40.4,40.42,183100.0,31.8506,31.8585,31.772,31.7877,183100.0
2010-12-15 11:40:00,40.42,40.47,40.4,40.43,146900.0,31.7877,31.827,31.772,31.7956,146900.0
2010-12-15 11:50:00,40.43,40.52,40.42,40.5,175900.0,31.7956,31.8664,31.7877,31.8506,175900.0
2010-12-15 12:00:00,40.51,40.52,40.36,40.37,132600.0,31.8585,31.8664,31.7405,31.7484,132600.0
2010-12-15 12:10:00,40.37,40.41,40.31,40.4,134800.0,31.7484,31.7799,31.7012,31.772,134800.0
2010-12-15 12:20:00,40.4,40.45,40.25,40.25,267400.0,31.772,31.8113,31.654,31.654,267400.0
2010-12-15 12:30:00,40.26,40.31,40.25,40.25,174900.0,31.6619,31.7012,31.654,31.654,174900.0
2010-12-15 12:40:00,40.25,40.32,40.22,40.22,161600.0,31.654,31.7091,31.6304,31.6304,161600.0
2010-12-15 12:50:00,40.23,40.26,40.15,40.25,194600.0,31.6383,31.6619,31.5754,31.654,194600.0
2010-12-15 13:00:00,40.25,40.31,40.21,40.29,150100.0,31.654,31.7012,31.6226,31.6855,150100.0
2010-12-15 13:10:00,40.3,40.33,40.15,40.16,209000.0,31.6934,31.7169,31.5754,31.5833,209000.0
2010-12-15 13:20:00,40.16,40.26,40.15,40.24,193200.0,31.5833,31.6619,31.5754,31.6462,193200.0
2010-12-15 13:30:00,40.25,40.27,40.21,40.25,219900.0,31.654,31.6698,31.6226,31.654,219900.0
2010-12-15 13:40:00,40.25,40.33,40.22,40.32,219400.0,31.654,31.7169,31.6304,31.7091,219400.0
2010-12-15 13:50:00,40.32,40.57,40.3,40.51,1022000.0,31.7091,31.9057,31.6934,31.8585,1022000.0
2010-12-15 14:00:00,40.51,40.53,40.32,40.37,315000.0,31.8585,31.8742,31.7091,31.7484,315000.0
2010-12-15 14:10:00,40.37,40.37,40.2,40.22,267700.0,31.7484,31.7484,31.6147,31.6304,267700.0
2010-12-15 14:20:00,40.22,40.23,40.1,40.17,437800.0,31.6304,31.6383,31.5361,31.5911,437800.0
2010-12-15 14:30:00,40.18,40.26,40.1,40.2,294600.0,31.599,31.6619,31.5361,31.6147,294600.0
2010-12-15 14:40:00,40.2,40.21,40.16,40.2,203800.0,31.6147,31.6226,31.5833,31.6147,203800.0
2010-12-15 14:50:00,40.2,40.2,39.97,39.99,384900.0,31.6147,31.6147,31.4338,31.4496,384900.0
2010-12-15 15:00:00,39.99,40.07,39.98,39.99,441200.0,31.4496,31.5125,31.4417,31.4496,441200.0
2010-12-15 15:10:00,39.99,40.0,39.9,39.95,234300.0,31.4496,31.4574,31.3788,31.4181,234300.0
2010-12-15 15:20:00,39.95,40.13,39.94,40.07,279100.0,31.4181,31.5597,31.4102,31.5125,279100.0
2010-12-15 15:30:00,40.06,40.1,40.01,40.06,292100.0,31.5046,31.5361,31.4653,31.5046,292100.0
2010-12-15 15:40:00,40.06,40.06,39.88,39.89,610100.0,31.5046,31.5046,31.363,31.3709,610100.0
2010-12-15 15:50:00,39.89,39.9,39.74,39.74,1339400.0,31.3709,31.3788,31.2529,31.2529,1339400.0
2010-12-16 09:30:00,39.74,39.83,39.65,39.75,501100.0,31.2529,31.3237,31.1822,31.2608,501100.0
2010-12-16 09:40:00,39.74,39.8,39.44,39.5,440800.0,31.2529,31.3001,31.017,31.0642,440800.0
2010-12-16 09:50:00,39.49,39.55,39.25,39.32,507900.0,31.0563,31.1035,30.8676,30.9226,507900.0
2010-12-16 10:00:00,39.32,39.57,39.32,39.54,274500.0,30.9226,31.1193,30.9226,31.0957,274500.0
2010-12-16 10:10:00,39.54,39.64,39.46,39.55,279000.0,31.0957,31.1743,31.0327,31.1035,279000.0
2010-12-16 10:20:00,39.55,39.64,39.5,39.53,230200.0,31.1035,31.1743,31.0642,31.0878,230200.0
2010-12-16 10:30:00,39.51,39.59,39.45,39.54,265400.0,31.0721,31.135,31.0249,31.0957,265400.0
2010-12-16 10:40:00,39.54,39.58,39.5,39.55,172500.0,31.0957,31.1271,31.0642,31.1035,172500.0
2010-12-16 10:50:00,39.55,39.62,39.43,39.59,217400.0,31.1035,31.1586,31.0092,31.135,217400.0
2010-12-16 11:00:00,39.59,39.72,39.59,39.7,267900.0,31.135,31.2372,31.135,31.2215,267900.0
2010-12-16 11:10:00,39.7,39.95,39.7,39.88,404800.0,31.2215,31.4181,31.2215,31.363,404800.0
2010-12-16 11:20:00,39.89,40.21,39.89,40.1,439500.0,31.3709,31.6226,31.3709,31.5361,439500.0
2010-12-16 11:30:00,40.09,40.12,40.0,40.04,141200.0,31.5282,31.5518,31.4574,31.4889,141200.0
2010-12-16 11:40:00,40.03,40.05,39.92,39.94,124400.0,31.481,31.4967,31.3945,31.4102,124400.0
2010-12-16 11:50:00,39.95,39.99,39.9,39.92,241900.0,31.4181,31.4496,31.3788,31.3945,241900.0
2010-12-16 12:00:00,39.91,40.01,39.91,40.0,156800.0,31.3866,31.4653,31.3866,31.4574,156800.0
2010-12-16 12:10:00,39.99,40.0,39.84,39.84,123900.0,31.4496,31.4574,31.3316,31.3316,123900.0
2010-12-16 12:20:00,39.84,39.96,39.83,39.91,97300.0,31.3316,31.426,31.3237,31.3866,97300.0
2010-12-16 12:30:00,39.92,40.01,39.9,40.0,87600.0,31.3945,31.4653,31.3788,31.4574,87600.0
2010-12-16 12:40:00,40.0,40.2,39.99,40.12,189200.0,31.4574,31.6147,31.4496,31.5518,189200.0
2010-12-16 12:50:00,40.12,40.19,40.09,40.17,150200.0,31.5518,31.6068,31.5282,31.5911,150200.0
2010-12-16 13:00:00,40.16,40.24,40.15,40.24,134000.0,31.5833,31.6462,31.5754,31.6462,134000.0
2010-12-16 13:10:00,40.23,40.25,40.19,40.21,131100.0,31.6383,31.654,31.6068,31.6226,131100.0
2010-12-16 13:20:00,40.21,40.22,40.17,40.19,72100.0,31.6226,31.6304,31.5911,31.6068,72100.0
2010-12-16 13:30:00,40.18,40.23,40.14,40.23,88100.0,31.599,31.6383,31.5675,31.6383,88100.0
2010-12-16 13:40:00,40.24,40.29,40.21,40.28,113600.0,31.6462,31.6855,31.6226,31.6776,113600.0
2010-12-16 13:50:00,40.28,40.28,40.19,40.2,117800.0,31.6776,31.6776,31.6068,31.6147,117800.0
2010-12-16 14:00:00,40.19,40.28,40.17,40.28,194700.0,31.6068,31.6776,31.5911,31.6776,194700.0
2010-12-16 14:10:00,40.28,40.28,40.2,40.22,115800.0,31.6776,31.6776,31.6147,31.6304,115800.0
2010-12-16 14:20:00,40.21,40.21,40.13,40.15,167400.0,31.6226,31.6226,31.5597,31.5754,167400.0
2010-12-16 14:30:00,40.15,40.21,40.0,40.2,244900.0,31.5754,31.6226,31.4574,31.6147,244900.0
2010-12-16 14:40:00,40.2,40.28,40.2,40.25,122600.0,31.6147,31.6776,31.6147,31.654,122600.0
2010-12-16 14:50:00,40.24,40.24,40.17,40.19,92100.0,31.6462,31.6462,31.5911,31.6068,92100.0
2010-12-16 15:00:00,40.19,40.28,40.19,40.27,161300.0,31.6068,31.6776,31.6068,31.6698,161300.0
2010-12-16 15:10:00,40.28,40.35,40.24,40.24,285100.0,31.6776,31.7327,31.6462,31.6462,285100.0
2010-12-16 15:20:00,40.24,40.26,40.08,40.19,294700.0,31.6462,31.6619,31.5203,31.6068,294700.0
2010-12-16 15:30:00,40.19,40.27,40.19,40.21,233100.0,31.6068,31.6698,31.6068,31.6226,233100.0
2010-12-16 15:40:00,40.21,40.27,40.18,40.25,278400.0,31.6226,31.6698,31.599,31.654,278400.0
2010-12-16 15:50:00,40.25,40.35,40.23,40.29,465200.0,31.654,31.7327,31.6383,31.6855,465200.0
2010-12-17 09:30:00,40.35,40.45,40.2,40.42,1416200.0,31.7327,31.8113,31.6147,31.7877,1416200.0
2010-12-17 09:40:00,40.42,40.67,40.34,40.66,376100.0,31.7877,31.9843,31.7248,31.9765,376100.0
2010-12-17 09:50:00,40.65,40.68,40.4,40.51,365900.0,31.9686,31.9922,31.772,31.8585,365900.0
2010-12-17 10:00:00,40.5,40.55,40.36,40.37,361400.0,31.8506,31.89,31.7405,31.7484,361400.0
2010-12-17 10:10:00,40.36,40.48,40.35,40.46,220000.0,31.7405,31.8349,31.7327,31.8192,220000.0
2010-12-17 10:20:00,40.46,40.46,40.33,40.38,255600.0,31.8192,31.8192,31.7169,31.7563,255600.0
2010-12-17 10:30:00,40.38,40.42,40.32,40.34,359800.0,31.7563,31.7877,31.7091,31.7248,359800.0
2010-12-17 10:40:00,40.34,40.34,40.14,40.23,246200.0,31.7248,31.7248,31.5675,31.6383,246200.0
2010-12-17 10:50:00,40.24,40.31,40.21,40.29,312100.0,31.6462,31.7012,31.6226,31.6855,312100.0
2010-12-17 11:00:00,40.29,40.3,40.14,40.14,261400.0,31.6855,31.6934,31.5675,31.5675,261400.0
2010-12-17 11:10:00,40.15,40.15,39.93,40.01,377000.0,31.5754,31.5754,31.4024,31.4653,377000.0
2010-12-17 11:20:00,40.01,40.03,39.71,39.71,546200.0,31.4653,31.481,31.2294,31.2294,546200.0
2010-12-17 11:30:00,39.71,39.85,39.65,39.8,384600.0,31.2294,31.3395,31.1822,31.3001,384600.0
2010-12-17 11:40:00,39.79,39.83,39.74,39.77,255300.0,31.2923,31.3237,31.2529,31.2765,255300.0
2010-12-17 11:50:00,39.77,39.86,39.76,39.86,131700.0,31.2765,31.3473,31.2687,31.3473,131700.0
2010-12-17 12:00:00,39.86,39.92,39.85,39.86,154000.0,31.3473,31.3945,31.3395,31.3473,154000.0
2010-12-17 12:10:00,39.86,39.92,39.77,39.78,261300.0,31.3473,31.3945,31.2765,31.2844,261300.0
2010-12-17 12:20:00,39.77,39.86,39.76,39.85,196400.0,31.2765,31.3473,31.2687,31.3395,196400.0
2010-12-17 12:30:00,39.85,39.87,39.81,39.86,144500.0,31.3395,31.3552,31.308,31.3473,144500.0
2010-12-17 12:40:00,39.86,39.87,39.78,39.79,252300.0,31.3473,31.3552,31.2844,31.2923,252300.0
2010-12-17 12:50:00,39.8,39.8,39.69,39.74,176000.0,31.3001,31.3001,31.2136,31.2529,176000.0
2010-12-17 13:00:00,39.74,39.92,39.74,39.92,183500.0,31.2529,31.3945,31.2529,31.3945,183500.0
2010-12-17 13:10:00,39.92,39.96,39.91,39.92,115800.0,31.3945,31.426,31.3866,31.3945,115800.0
2010-12-17 13:20:00,39.92,40.0,39.91,39.98,148700.0,31.3945,31.4574,31.3866,31.4417,148700.0
2010-12-17 13:30:00,39.99,39.99,39.94,39.96,200200.0,31.4496,31.4496,31.4102,31.426,200200.0
2010-12-17 13:40:00,39.97,40.12,39.94,40.12,296900.0,31.4338,31.5518,31.4102,31.5518,296900.0
2010-12-17 13:50:00,40.12,40.16,40.11,40.15,327700.0,31.5518,31.5833,31.5439,31.5754,327700.0
2010-12-17 14:00:00,40.15,40.22,40.13,40.15,234000.0,31.5754,31.6304,31.5597,31.5754,234000.0
2010-12-17 14:10:00,40.14,40.16,40.08,40.14,159300.0,31.5675,31.5833,31.5203,31.5675,159300.0
2010-12-17 14:20:00,40.15,40.19,40.14,40.16,100800.0,31.5754,31.6068,31.5675,31.5833,100800.0
2010-12-17 14:30:00,40.17,40.17,40.07,40.08,143000.0,31.5911,31.5911,31.5125,31.5203,143000.0
2010-12-17 14:40:00,40.09,40.1,40.05,40.07,193500.0,31.5282,31.5361,31.4967,31.5125,193500.0
2010-12-17 14:50:00,40.07,40.09,39.97,40.08,458200.0,31.5125,31.5282,31.4338,31.5203,458200.0
2010-12-17 15:00:00,40.07,40.12,39.98,39.99,257900.0,31.5125,31.5518,31.4417,31.4496,257900.0
2010-12-17 15:10:00,40.0,40.02,39.93,40.0,312700.0,31.4574,31.4732,31.4024,31.4574,312700.0
2010-12-17 15:20:00,40.0,40.01,39.94,39.97,341600.0,31.4574,31.4653,31.4102,31.4338,341600.0
2010-12-17 15:30:00,39.97,39.98,39.9,39.94,424600.0,31.4338,31.4417,31.3788,31.4102,424600.0
2010-12-17 15:40:00,39.93,39.99,39.91,39.99,399300.0,31.4024,31.4496,31.3866,31.4496,399300.0
2010-12-17 15:50:00,39.99,39.99,39.85,39.92,929700.0,31.4496,31.4496,31.3395,31.3945,929700.0
2010-12-20 09:30:00,40.43,40.54,40.24,40.44,631400.0,31.7956,31.8821,31.6462,31.8035,631400.0
2010-12-20 09:40:00,40.43,40.59,40.41,40.57,433900.0,31.7956,31.9214,31.7799,31.9057,433900.0
2010-12-20 09:50:00,40.57,40.59,40.4,40.45,447800.0,31.9057,31.9214,31.772,31.8113,447800.0
2010-12-20 10:00:00,40.47,40.48,40.21,40.27,398900.0,31.827,31.8349,31.6226,31.6698,398900.0
2010-12-20 10:10:00,40.27,40.28,39.76,39.79,475400.0,31.6698,31.6776,31.2687,31.2923,475400.0
2010-12-20 10:20:00,39.8,40.0,39.71,39.98,276300.0,31.3001,31.4574,31.2294,31.4417,276300.0
2010-12-20 10:30:00,39.98,40.05,39.91,40.01,170600.0,31.4417,31.4967,31.3866,31.4653,170600.0
2010-12-20 10:40:00,39.99,40.02,39.97,39.99,142700.0,31.4496,31.4732,31.4338,31.4496,142700.0
2010-12-20 10:50:00,39.99,40.0,39.88,39.88,161900.0,31.4496,31.4574,31.363,31.363,161900.0
2010-12-20 11:00:00,39.88,39.92,39.82,39.82,168100.0,31.363,31.3945,31.3159,31.3159,168100.0
2010-12-20 11:10:00,39.81,40.0,39.81,39.99,220300.0,31.308,31.4574,31.308,31.4496,220300.0
2010-12-20 11:20:00,39.99,40.02,39.96,39.99,135900.0,31.4496,31.4732,31.426,31.4496,135900.0
2010-12-20 11:30:00,40.0,40.03,39.97,40.0,190400.0,31.4574,31.481,31.4338,31.4574,190400.0
2010-12-20 11:40:00,40.0,40.05,39.98,40.04,55300.0,31.4574,31.4967,31.4417,31.4889,55300.0
2010-12-20 11:50:00,40.03,40.09,40.03,40.08,88600.0,31.481,31.5282,31.481,31.5203,88600.0
2010-12-20 12:00:00,40.08,40.1,40.01,40.06,91300.0,31.5203,31.5361,31.4653,31.5046,91300.0
2010-12-20 12:10:00,40.07,40.21,40.06,40.21,283100.0,31.5125,31.6226,31.5046,31.6226,283100.0
2010-12-20 12:20:00,40.22,40.23,40.14,40.19,64700.0,31.6304,31.6383,31.5675,31.6068,64700.0
2010-12-20 12:30:00,40.18,40.2,40.11,40.15,83600.0,31.599,31.6147,31.5439,31.5754,83600.0
2010-12-20 12:40:00,40.16,40.21,40.13,40.19,138700.0,31.5833,31.6226,31.5597,31.6068,138700.0
2010-12-20 12:50:00,40.19,40.2,40.15,40.19,89200.0,31.6068,31.6147,31.5754,31.6068,89200.0
2010-12-20 13:00:00,40.19,40.26,40.17,40.26,98600.0,31.6068,31.6619,31.5911,31.6619,98600.0
2010-12-20 13:10:00,40.25,40.29,40.24,40.28,93200.0,31.654,31.6855,31.6462,31.6776,93200.0
2010-12-20 13:20:00,40.28,40.28,40.19,40.19,99600.0,31.6776,31.6776,31.6068,31.6068,99600.0
2010-12-20 13:30:00,40.19,40.2,40.15,40.18,86600.0,31.6068,31.6147,31.5754,31.599,86600.0
2010-12-20 13:40:00,40.18,40.22,40.16,40.2,84700.0,31.599,31.6304,31.5833,31.6147,84700.0
2010-12-20 13:50:00,40.21,40.26,40.19,40.26,142200.0,31.6226,31.6619,31.6068,31.6619,142200.0
2010-12-20 14:00:00,40.25,40.36,40.23,40.36,302900.0,31.654,31.7405,31.6383,31.7405,302900.0
2010-12-20 14:10:00,40.34,40.38,40.32,40.37,130900.0,31.7248,31.7563,31.7091,31.7484,130900.0
2010-12-20 14:20:00,40.38,40.38,40.32,40.33,94500.0,31.7563,31.7563,31.7091,31.7169,94500.0
2010-12-20 14:30:00,40.32,40.37,40.25,40.25,143100.0,31.7091,31.7484,31.654,31.654,143100.0
2010-12-20 14:40:00,40.26,40.3,40.25,40.26,106500.0,31.6619,31.6934,31.654,31.6619,106500.0
2010-12-20 14:50:00,40.26,40.3,40.19,40.21,173600.0,31.6619,31.6934,31.6068,31.6226,173600.0
2010-12-20 15:00:00,40.21,40.25,40.18,40.23,147500.0,31.6226,31.654,31.599,31.6383,147500.0
2010-12-20 15:10:00,40.22,40.27,40.16,40.24,230300.0,31.6304,31.6698,31.5833,31.6462,230300.0
2010-12-20 15:20:00,40.24,40.27,40.21,40.23,176700.0,31.6462,31.6698,31.6226,31.6383,176700.0
2010-12-20 15:30:00,40.22,40.32,40.21,40.29,339600.0,31.6304,31.7091,31.6226,31.6855,339600.0
2010-12-20 15:40:00,40.29,40.29,40.09,40.12,384600.0,31.6855,31.6855,31.5282,31.5518,384600.0
2010-12-20 15:50:00,40.12,40.19,40.09,40.16,425900.0,31.5518,31.6068,31.5282,31.5833,425900.0
2010-12-21 09:30:00,40.4,40.42,40.14,40.28,301300.0,31.772,31.7877,31.5675,31.6776,301300.0
2010-12-21 09:40:00,40.27,40.29,40.06,40.08,221300.0,31.6698,31.6855,31.5046,31.5203,221300.0
2010-12-21 09:50:00,40.08,40.2,39.97,40.03,255700.0,31.5203,31.6147,31.4338,31.481,255700.0
2010-12-21 10:00:00,40.04,40.17,40.02,40.09,175600.0,31.4889,31.5911,31.4732,31.5282,175600.0
2010-12-21 10:10:00,40.09,40.13,40.04,40.13,108600.0,31.5282,31.5597,31.4889,31.5597,108600.0
2010-12-21 10:20:00,40.13,40.28,40.13,40.21,194100.0,31.5597,31.6776,31.5597,31.6226,194100.0
2010-12-21 10:30:00,40.22,40.25,40.11,40.14,144400.0,31.6304,31.654,31.5439,31.5675,144400.0
2010-12-21 10:40:00,40.14,40.15,40.07,40.11,223700.0,31.5675,31.5754,31.5125,31.5439,223700.0
2010-12-21 10:50:00,40.11,40.18,40.07,40.12,111000.0,31.5439,31.599,31.5125,31.5518,111000.0
2010-12-21 11:00:00,40.12,40.22,40.11,40.17,184300.0,31.5518,31.6304,31.5439,31.5911,184300.0
2010-12-21 11:10:00,40.16,40.19,40.1,40.17,95100.0,31.5833,31.6068,31.5361,31.5911,95100.0
2010-12-21 11:20:00,40.17,40.24,40.16,40.18,196200.0,31.5911,31.6462,31.5833,31.599,196200.0
2010-12-21 11:30:00,40.18,40.28,40.16,40.27,132000.0,31.599,31.6776,31.5833,31.6698,132000.0
2010-12-21 11:40:00,40.28,40.31,40.24,40.25,166900.0,31.6776,31.7012,31.6462,31.654,166900.0
2010-12-21 11:50:00,40.25,40.25,40.18,40.2,87800.0,31.654,31.654,31.599,31.6147,87800.0
2010-12-21 12:00:00,40.2,40.28,40.2,40.27,99500.0,31.6147,31.6776,31.6147,31.6698,99500.0
2010-12-21 12:10:00,40.26,40.36,40.22,40.3,231400.0,31.6619,31.7405,31.6304,31.6934,231400.0
2010-12-21 12:20:00,40.3,40.35,40.3,40.33,75500.0,31.6934,31.7327,31.6934,31.7169,75500.0
2010-12-21 12:30:00,40.32,40.36,40.29,40.32,114000.0,31.7091,31.7405,31.6855,31.7091,114000.0
2010-12-21 12:40:00,40.32,40.42,40.31,40.36,161600.0,31.7091,31.7877,31.7012,31.7405,161600.0
2010-12-21 12:50:00,40.36,40.41,40.34,40.38,104400.0,31.7405,31.7799,31.7248,31.7563,104400.0
2010-12-21 13:00:00,40.38,40.41,40.27,40.28,114300.0,31.7563,31.7799,31.6698,31.6776,114300.0
2010-12-21 13:10:00,40.27,40.29,40.2,40.27,159400.0,31.6698,31.6855,31.6147,31.6698,159400.0
2010-12-21 13:20:00,40.27,40.29,40.22,40.25,77500.0,31.6698,31.6855,31.6304,31.654,77500.0
2010-12-21 13:30:00,40.24,40.31,40.21,40.3,65200.0,31.6462,31.7012,31.6226,31.6934,65200.0
2010-12-21 13:40:00,40.3,40.32,40.27,40.29,86100.0,31.6934,31.7091,31.6698,31.6855,86100.0
2010-12-21 13:50:00,40.3,40.35,40.29,40.34,72500.0,31.6934,31.7327,31.6855,31.7248,72500.0
2010-12-21 14:00:00,40.35,40.36,40.29,40.36,138400.0,31.7327,31.7405,31.6855,31.7405,138400.0
2010-12-21 14:10:00,40.35,40.4,40.33,40.39,203500.0,31.7327,31.772,31.7169,31.7641,203500.0
2010-12-21 14:20:00,40.38,40.42,40.37,40.41,128600.0,31.7563,31.7877,31.7484,31.7799,128600.0
2010-12-21 14:30:00,40.4,40.42,40.37,40.4,118900.0,31.772,31.7877,31.7484,31.772,118900.0
2010-12-21 14:40:00,40.4,40.44,40.37,40.4,375900.0,31.772,31.8035,31.7484,31.772,375900.0
2010-12-21 14:50:00,40.41,40.49,40.37,40.42,253700.0,31.7799,31.8428,31.7484,31.7877,253700.0
2010-12-21 15:00:00,40.42,40.43,40.36,40.42,245300.0,31.7877,31.7956,31.7405,31.7877,245300.0
2010-12-21 15:10:00,40.42,40.45,40.36,40.41,233300.0,31.7877,31.8113,31.7405,31.7799,233300.0
2010-12-21 15:20:00,40.41,40.41,40.28,40.28,216900.0,31.7799,31.7799,31.6776,31.6776,216900.0
2010-12-21 15:30:00,40.29,40.46,40.29,40.42,500800.0,31.6855,31.8192,31.6855,31.7877,500800.0
2010-12-21 15:40:00,40.42,40.44,40.31,40.32,212900.0,31.7877,31.8035,31.7012,31.7091,212900.0
2010-12-21 15:50:00,40.33,40.33,40.25,40.31,476800.0,31.7169,31.7169,31.654,31.7012,476800.0
2010-12-22 09:30:00,40.36,40.57,40.25,40.31,358400.0,31.7405,31.9057,31.654,31.7012,358400.0
2010-12-22 09:40:00,40.31,40.36,40.17,40.18,162700.0,31.7012,31.7405,31.5911,31.599,162700.0
2010-12-22 09:50:00,40.18,40.21,40.05,40.18,174200.0,31.599,31.6226,31.4967,31.599,174200.0
2010-12-22 10:00:00,40.18,40.31,40.07,40.31,219800.0,31.599,31.7012,31.5125,31.7012,219800.0
2010-12-22 10:10:00,40.31,40.39,40.21,40.21,415100.0,31.7012,31.7641,31.6226,31.6226,415100.0
2010-12-22 10:20:00,40.21,40.37,40.2,40.3,189600.0,31.6226,31.7484,31.6147,31.6934,189600.0
2010-12-22 10:30:00,40.31,40.38,40.24,40.24,284500.0,31.7012,31.7563,31.6462,31.6462,284500.0
2010-12-22 10:40:00,40.24,40.27,40.15,40.24,265700.0,31.6462,31.6698,31.5754,31.6462,265700.0
2010-12-22 10:50:00,40.24,40.31,40.2,40.23,160300.0,31.6462,31.7012,31.6147,31.6383,160300.0
2010-12-22 11:00:00,40.23,40.26,40.15,40.26,155400.0,31.6383,31.6619,31.5754,31.6619,155400.0
2010-12-22 11:10:00,40.26,40.26,40.17,40.18,111100.0,31.6619,31.6619,31.5911,31.599,111100.0
2010-12-22 11:20:00,40.18,40.3,40.17,40.28,139600.0,31.599,31.6934,31.5911,31.6776,139600.0
2010-12-22 11:30:00,40.27,40.27,40.2,40.23,269700.0,31.6698,31.6698,31.6147,31.6383,269700.0
2010-12-22 11:40:00,40.22,40.23,40.16,40.17,119900.0,31.6304,31.6383,31.5833,31.5911,119900.0
2010-12-22 11:50:00,40.17,40.25,40.16,40.25,114200.0,31.5911,31.654,31.5833,31.654,114200.0
2010-12-22 12:00:00,40.25,40.49,40.24,40.45,297100.0,31.654,31.8428,31.6462,31.8113,297100.0
2010-12-22 12:10:00,40.46,40.47,40.4,40.42,276300.0,31.8192,31.827,31.772,31.7877,276300.0
2010-12-22 12:20:00,40.42,40.49,40.42,40.46,104400.0,31.7877,31.8428,31.7877,31.8192,104400.0
2010-12-22 12:30:00,40.45,40.5,40.41,40.44,103400.0,31.8113,31.8506,31.7799,31.8035,103400.0
2010-12-22 12:40:00,40.43,40.44,40.36,40.41,102100.0,31.7956,31.8035,31.7405,31.7799,102100.0
2010-12-22 12:50:00,40.4,40.46,40.39,40.44,88800.0,31.772,31.8192,31.7641,31.8035,88800.0
2010-12-22 13:00:00,40.43,40.44,40.39,40.41,107400.0,31.7956,31.8035,31.7641,31.7799,107400.0
2010-12-22 13:10:00,40.4,40.49,40.4,40.49,105000.0,31.772,31.8428,31.772,31.8428,105000.0
2010-12-22 13:20:00,40.48,40.54,40.47,40.51,155600.0,31.8349,31.8821,31.827,31.8585,155600.0
2010-12-22 13:30:00,40.51,40.53,40.43,40.53,97800.0,31.8585,31.8742,31.7956,31.8742,97800.0
2010-12-22 13:40:00,40.52,40.52,40.41,40.41,103400.0,31.8664,31.8664,31.7799,31.7799,103400.0
2010-12-22 13:50:00,40.41,40.47,40.38,40.47,129800.0,31.7799,31.827,31.7563,31.827,129800.0
2010-12-22 14:00:00,40.47,40.49,40.38,40.41,61800.0,31.827,31.8428,31.7563,31.7799,61800.0
2010-12-22 14:10:00,40.4,40.42,40.34,40.39,83800.0,31.772,31.7877,31.7248,31.7641,83800.0
2010-12-22 14:20:00,40.39,40.42,40.38,40.4,83100.0,31.7641,31.7877,31.7563,31.772,83100.0
2010-12-22 14:30:00,40.41,40.44,40.38,40.44,88900.0,31.7799,31.8035,31.7563,31.8035,88900.0
2010-12-22 14:40:00,40.44,40.44,40.35,40.38,48000.0,31.8035,31.8035,31.7327,31.7563,48000.0
2010-12-22 14:50:00,40.38,40.41,40.33,40.37,73000.0,31.7563,31.7799,31.7169,31.7484,73000.0
2010-12-22 15:00:00,40.37,40.47,40.35,40.45,176600.0,31.7484,31.827,31.7327,31.8113,176600.0
2010-12-22 15:10:00,40.46,40.47,40.39,40.42,103000.0,31.8192,31.827,31.7641,31.7877,103000.0
2010-12-22 15:20:00,40.42,40.47,40.39,40.39,124400.0,31.7877,31.827,31.7641,31.7641,124400.0
2010-12-22 15:30:00,40.39,40.44,40.33,40.38,110200.0,31.7641,31.8035,31.7169,31.7563,110200.0
2010-12-22 15:40:00,40.39,40.43,40.34,40.34,165900.0,31.7641,31.7956,31.7248,31.7248,165900.0
2010-12-22 15:50:00,40.33,40.44,40.33,40.39,222700.0,31.7169,31.8035,31.7169,31.7641,222700.0
2010-12-23 09:30:00,40.42,40.46,40.32,40.43,102900.0,31.7877,31.8192,31.7091,31.7956,102900.0
2010-12-23 09:40:00,40.45,40.5,40.41,40.47,80100.0,31.8113,31.8506,31.7799,31.827,80100.0
2010-12-23 09:50:00,40.46,40.49,40.35,40.38,108400.0,31.8192,31.8428,31.7327,31.7563,108400.0
2010-12-23 10:00:00,40.38,40.45,40.35,40.45,71200.0,31.7563,31.8113,31.7327,31.8113,71200.0
2010-12-23 10:10:00,40.44,40.44,40.26,40.27,113900.0,31.8035,31.8035,31.6619,31.6698,113900.0
2010-12-23 10:20:00,40.27,40.44,40.2,40.4,142200.0,31.6698,31.8035,31.6147,31.772,142200.0
2010-12-23 10:30:00,40.42,40.44,40.35,40.38,104500.0,31.7877,31.8035,31.7327,31.7563,104500.0
2010-12-23 10:40:00,40.38,40.38,40.17,40.21,120300.0,31.7563,31.7563,31.5911,31.6226,120300.0
2010-12-23 10:50:00,40.21,40.31,40.21,40.28,60200.0,31.6226,31.7012,31.6226,31.6776,60200.0
2010-12-23 11:00:00,40.29,40.31,40.21,40.22,101400.0,31.6855,31.7012,31.6226,31.6304,101400.0
2010-12-23 11:10:00,40.23,40.34,40.21,40.33,94600.0,31.6383,31.7248,31.6226,31.7169,94600.0
2010-12-23 11:20:00,40.32,40.48,40.31,40.39,124000.0,31.7091,31.8349,31.7012,31.7641,124000.0
2010-12-23 11:30:00,40.39,40.46,40.3,40.34,99200.0,31.7641,31.8192,31.6934,31.7248,99200.0
2010-12-23 11:40:00,40.33,40.4,40.31,40.36,43500.0,31.7169,31.772,31.7012,31.7405,43500.0
2010-12-23 11:50:00,40.35,40.37,40.3,40.36,58500.0,31.7327,31.7484,31.6934,31.7405,58500.0
2010-12-23 12:00:00,40.35,40.4,40.29,40.29,47400.0,31.7327,31.772,31.6855,31.6855,47400.0
2010-12-23 12:10:00,40.3,40.35,40.28,40.32,52900.0,31.6934,31.7327,31.6776,31.7091,52900.0
2010-12-23 12:20:00,40.31,40.36,40.3,40.35,68900.0,31.7012,31.7405,31.6934,31.7327,68900.0
2010-12-23 12:30:00,40.35,40.35,40.29,40.3,32900.0,31.7327,31.7327,31.6855,31.6934,32900.0
2010-12-23 12:40:00,40.29,40.3,40.2,40.26,64400.0,31.6855,31.6934,31.6147,31.6619,64400.0
2010-12-23 12:50:00,40.27,40.35,40.26,40.33,83600.0,31.6698,31.7327,31.6619,31.7169,83600.0
2010-12-23 13:00:00,40.33,40.38,40.3,40.34,81400.0,31.7169,31.7563,31.6934,31.7248,81400.0
2010-12-23 13:10:00,40.35,40.4,40.33,40.39,69100.0,31.7327,31.772,31.7169,31.7641,69100.0
2010-12-23 13:20:00,40.39,40.43,40.36,40.38,201400.0,31.7641,31.7956,31.7405,31.7563,201400.0
2010-12-23 13:30:00,40.39,40.45,40.39,40.4,105900.0,31.7641,31.8113,31.7641,31.772,105900.0
2010-12-23 13:40:00,40.4,40.44,40.39,40.4,49900.0,31.772,31.8035,31.7641,31.772,49900.0
2010-12-23 13:50:00,40.41,40.44,40.38,40.41,78600.0,31.7799,31.8035,31.7563,31.7799,78600.0
2010-12-23 14:00:00,40.4,40.42,40.35,40.36,109900.0,31.772,31.7877,31.7327,31.7405,109900.0
2010-12-23 14:10:00,40.36,40.37,40.21,40.21,66100.0,31.7405,31.7484,31.6226,31.6226,66100.0
2010-12-23 14:20:00,40.21,40.25,40.12,40.17,163600.0,31.6226,31.654,31.5518,31.5911,163600.0
2010-12-23 14:30:00,40.17,40.21,40.13,40.21,47900.0,31.5911,31.6226,31.5597,31.6226,47900.0
2010-12-23 14:40:00,40.2,40.24,40.18,40.18,71500.0,31.6147,31.6462,31.599,31.599,71500.0
2010-12-23 14:50:00,40.18,40.26,40.18,40.24,49800.0,31.599,31.6619,31.599,31.6462,49800.0
2010-12-23 15:00:00,40.24,40.29,40.22,40.27,100100.0,31.6462,31.6855,31.6304,31.6698,100100.0
2010-12-23 15:10:00,40.25,40.31,40.24,40.29,51900.0,31.654,31.7012,31.6462,31.6855,51900.0
2010-12-23 15:20:00,40.29,40.33,40.24,40.32,84000.0,31.6855,31.7169,31.6462,31.7091,84000.0
2010-12-23 15:30:00,40.33,40.33,40.24,40.29,164100.0,31.7169,31.7169,31.6462,31.6855,164100.0
2010-12-23 15:40:00,40.28,40.31,40.22,40.28,121500.0,31.6776,31.7012,31.6304,31.6776,121500.0
2010-12-23 15:50:00,40.28,40.33,40.26,40.32,151100.0,31.6776,31.7169,31.6619,31.7091,151100.0
2010-12-27 09:30:00,40.2,40.2,40.01,40.19,122000.0,31.6147,31.6147,31.4653,31.6068,122000.0
2010-12-27 09:40:00,40.17,40.17,40.01,40.02,75200.0,31.5911,31.5911,31.4653,31.4732,75200.0
2010-12-27 09:50:00,40.02,40.03,39.95,39.96,136100.0,31.4732,31.481,31.4181,31.426,136100.0
2010-12-27 10:00:00,39.97,39.98,39.76,39.86,122500.0,31.4338,31.4417,31.2687,31.3473,122500.0
2010-12-27 10:10:00,39.85,40.1,39.85,40.01,152000.0,31.3395,31.5361,31.3395,31.4653,152000.0
2010-12-27 10:20:00,40.02,40.04,39.91,39.99,63400.0,31.4732,31.4889,31.3866,31.4496,63400.0
2010-12-27 10:30:00,40.0,40.02,39.86,39.92,110300.0,31.4574,31.4732,31.3473,31.3945,110300.0
2010-12-27 10:40:00,39.91,39.91,39.86,39.88,67100.0,31.3866,31.3866,31.3473,31.363,67100.0
2010-12-27 10:50:00,39.88,39.97,39.84,39.96,159700.0,31.363,31.4338,31.3316,31.426,159700.0
2010-12-27 11:00:00,39.96,39.97,39.9,39.9,82100.0,31.426,31.4338,31.3788,31.3788,82100.0
2010-12-27 11:10:00,39.9,40.01,39.9,40.0,97200.0,31.3788,31.4653,31.3788,31.4574,97200.0
2010-12-27 11:20:00,40.0,40.03,39.9,39.9,47600.0,31.4574,31.481,31.3788,31.3788,47600.0
2010-12-27 11:30:00,39.9,39.91,39.76,39.85,133600.0,31.3788,31.3866,31.2687,31.3395,133600.0
2010-12-27 11:40:00,39.85,39.87,39.81,39.83,60300.0,31.3395,31.3552,31.308,31.3237,60300.0
2010-12-27 11:50:00,39.82,39.9,39.82,39.84,31700.0,31.3159,31.3788,31.3159,31.3316,31700.0
2010-12-27 12:00:00,39.84,39.87,39.81,39.83,81700.0,31.3316,31.3552,31.308,31.3237,81700.0
2010-12-27 12:10:00,39.83,39.83,39.75,39.77,47500.0,31.3237,31.3237,31.2608,31.2765,47500.0
2010-12-27 12:20:00,39.76,39.8,39.72,39.72,92600.0,31.2687,31.3001,31.2372,31.2372,92600.0
2010-12-27 12:30:00,39.72,39.73,39.67,39.7,75000.0,31.2372,31.2451,31.1979,31.2215,75000.0
2010-12-27 12:40:00,39.7,39.71,39.58,39.61,103400.0,31.2215,31.2294,31.1271,31.1507,103400.0
2010-12-27 12:50:00,39.62,39.63,39.58,39.6,46100.0,31.1586,31.1664,31.1271,31.1428,46100.0
2010-12-27 13:00:00,39.6,39.62,39.55,39.6,198200.0,31.1428,31.1586,31.1035,31.1428,198200.0
2010-12-27 13:10:00,39.6,39.7,39.6,39.68,58100.0,31.1428,31.2215,31.1428,31.2058,58100.0
2010-12-27 13:20:00,39.69,39.71,39.64,39.64,92200.0,31.2136,31.2294,31.1743,31.1743,92200.0
2010-12-27 13:30:00,39.65,39.65,39.59,39.6,61700.0,31.1822,31.1822,31.135,31.1428,61700.0
2010-12-27 13:40:00,39.6,39.67,39.6,39.63,70700.0,31.1428,31.1979,31.1428,31.1664,70700.0
2010-12-27 13:50:00,39.63,39.67,39.61,39.66,80600.0,31.1664,31.1979,31.1507,31.19,80600.0
2010-12-27 14:00:00,39.66,39.67,39.63,39.63,26300.0,31.19,31.1979,31.1664,31.1664,26300.0
2010-12-27 14:10:00,39.64,39.67,39.63,39.66,46800.0,31.1743,31.1979,31.1664,31.19,46800.0
2010-12-27 14:20:00,39.66,39.71,39.66,39.69,28400.0,31.19,31.2294,31.19,31.2136,28400.0
2010-12-27 14:30:00,39.69,39.71,39.69,39.7,30500.0,31.2136,31.2294,31.2136,31.2215,30500.0
2010-12-27 14:40:00,39.69,39.79,39.69,39.76,61700.0,31.2136,31.2923,31.2136,31.2687,61700.0
2010-12-27 14:50:00,39.77,39.77,39.73,39.76,35500.0,31.2765,31.2765,31.2451,31.2687,35500.0
2010-12-27 15:00:00,39.76,39.83,39.72,39.81,64500.0,31.2687,31.3237,31.2372,31.308,64500.0
2010-12-27 15:10:00,39.82,39.84,39.75,39.78,139500.0,31.3159,31.3316,31.2608,31.2844,139500.0
2010-12-27 15:20:00,39.79,39.81,39.72,39.79,165000.0,31.2923,31.308,31.2372,31.2923,165000.0
2010-12-27 15:30:00,39.79,39.83,39.79,39.81,72900.0,31.2923,31.3237,31.2923,31.308,72900.0
2010-12-27 15:40:00,39.81,39.89,39.8,39.84,160500.0,31.308,31.3709,31.3001,31.3316,160500.0
2010-12-27 15:50:00,39.85,39.87,39.76,39.82,492300.0,31.3395,31.3552,31.2687,31.3159,492300.0
2010-12-28 09:30:00,39.93,40.0,39.85,39.89,215500.0,31.4024,31.4574,31.3395,31.3709,215500.0
2010-12-28 09:40:00,39.88,40.06,39.88,40.03,148400.0,31.363,31.5046,31.363,31.481,148400.0
2010-12-28 09:50:00,40.03,40.04,39.88,39.88,115100.0,31.481,31.4889,31.363,31.363,115100.0
2010-12-28 10:00:00,39.88,39.99,39.77,39.81,163400.0,31.363,31.4496,31.2765,31.308,163400.0
2010-12-28 10:10:00,39.79,39.86,39.76,39.83,82300.0,31.2923,31.3473,31.2687,31.3237,82300.0
2010-12-28 10:20:00,39.84,39.91,39.81,39.89,88300.0,31.3316,31.3866,31.308,31.3709,88300.0
2010-12-28 10:30:00,39.89,39.94,39.82,39.83,86400.0,31.3709,31.4102,31.3159,31.3237,86400.0
2010-12-28 10:40:00,39.83,39.83,39.75,39.76,108900.0,31.3237,31.3237,31.2608,31.2687,108900.0
2010-12-28 10:50:00,39.75,39.76,39.67,39.67,98100.0,31.2608,31.2687,31.1979,31.1979,98100.0
2010-12-28 11:00:00,39.67,39.71,39.6,39.62,122500.0,31.1979,31.2294,31.1428,31.1586,122500.0
2010-12-28 11:10:00,39.62,39.64,39.59,39.61,69700.0,31.1586,31.1743,31.135,31.1507,69700.0
2010-12-28 11:20:00,39.61,39.64,39.61,39.62,55100.0,31.1507,31.1743,31.1507,31.1586,55100.0
2010-12-28 11:30:00,39.62,39.67,39.61,39.66,60800.0,31.1586,31.1979,31.1507,31.19,60800.0
2010-12-28 11:40:00,39.66,39.66,39.57,39.57,99800.0,31.19,31.19,31.1193,31.1193,99800.0
2010-12-28 11:50:00,39.56,39.58,39.52,39.57,72500.0,31.1114,31.1271,31.0799,31.1193,72500.0
2010-12-28 12:00:00,39.57,39.57,39.49,39.51,124400.0,31.1193,31.1193,31.0563,31.0721,124400.0
2010-12-28 12:10:00,39.51,39.54,39.5,39.52,104200.0,31.0721,31.0957,31.0642,31.0799,104200.0
2010-12-28 12:20:00,39.51,39.6,39.51,39.58,85100.0,31.0721,31.1428,31.0721,31.1271,85100.0
2010-12-28 12:30:00,39.59,39.67,39.55,39.62,363500.0,31.135,31.1979,31.1035,31.1586,363500.0
2010-12-28 12:40:00,39.62,39.67,39.6,39.67,51500.0,31.1586,31.1979,31.1428,31.1979,51500.0
2010-12-28 12:50:00,39.67,39.73,39.66,39.72,85400.0,31.1979,31.2451,31.19,31.2372,85400.0
2010-12-28 13:00:00,39.73,39.75,39.63,39.64,53900.0,31.2451,31.2608,31.1664,31.1743,53900.0
2010-12-28 13:10:00,39.64,39.73,39.6,39.72,137000.0,31.1743,31.2451,31.1428,31.2372,137000.0
2010-12-28 13:20:00,39.72,39.74,39.68,39.73,150300.0,31.2372,31.2529,31.2058,31.2451,150300.0
2010-12-28 13:30:00,39.74,39.74,39.66,39.67,100400.0,31.2529,31.2529,31.19,31.1979,100400.0
2010-12-28 13:40:00,39.66,39.69,39.65,39.67,95700.0,31.19,31.2136,31.1822,31.1979,95700.0
2010-12-28 13:50:00,39.67,39.69,39.66,39.68,35300.0,31.1979,31.2136,31.19,31.2058,35300.0
2010-12-28 14:00:00,39.68,39.68,39.65,39.67,27300.0,31.2058,31.2058,31.1822,31.1979,27300.0
2010-12-28 14:10:00,39.68,39.74,39.67,39.74,79600.0,31.2058,31.2529,31.1979,31.2529,79600.0
2010-12-28 14:20:00,39.74,39.8,39.71,39.72,96800.0,31.2529,31.3001,31.2294,31.2372,96800.0
2010-12-28 14:30:00,39.72,39.73,39.65,39.66,104500.0,31.2372,31.2451,31.1822,31.19,104500.0
2010-12-28 14:40:00,39.67,39.68,39.63,39.66,294700.0,31.1979,31.2058,31.1664,31.19,294700.0
2010-12-28 14:50:00,39.67,39.68,39.64,39.66,51800.0,31.1979,31.2058,31.1743,31.19,51800.0
2010-12-28 15:00:00,39.66,39.66,39.63,39.65,76200.0,31.19,31.19,31.1664,31.1822,76200.0
2010-12-28 15:10:00,39.65,39.65,39.62,39.65,60800.0,31.1822,31.1822,31.1586,31.1822,60800.0
2010-12-28 15:20:00,39.65,39.68,39.63,39.65,100600.0,31.1822,31.2058,31.1664,31.1822,100600.0
2010-12-28 15:30:00,39.65,39.67,39.64,39.64,235200.0,31.1822,31.1979,31.1743,31.1743,235200.0
2010-12-28 15:40:00,39.65,39.67,39.59,39.62,258400.0,31.1822,31.1979,31.135,31.1586,258400.0
2010-12-28 15:50:00,39.61,39.63,39.56,39.61,552000.0,31.1507,31.1664,31.1114,31.1507,552000.0
2010-12-29 09:30:00,39.69,39.69,39.49,39.61,205500.0,31.2136,31.2136,31.0563,31.1507,205500.0
2010-12-29 09:40:00,39.61,39.65,39.54,39.6,137700.0,31.1507,31.1822,31.0957,31.1428,137700.0
2010-12-29 09:50:00,39.6,39.73,39.6,39.66,94400.0,31.1428,31.2451,31.1428,31.19,94400.0
2010-12-29 10:00:00,39.65,39.72,39.62,39.69,158800.0,31.1822,31.2372,31.1586,31.2136,158800.0
2010-12-29 10:10:00,39.68,39.93,39.68,39.9,298600.0,31.2058,31.4024,31.2058,31.3788,298600.0
2010-12-29 10:20:00,39.9,40.07,39.89,40.05,273200.0,31.3788,31.5125,31.3709,31.4967,273200.0
2010-12-29 10:30:00,40.05,40.15,39.99,40.12,255400.0,31.4967,31.5754,31.4496,31.5518,255400.0
2010-12-29 10:40:00,40.12,40.2,40.09,40.19,250900.0,31.5518,31.6147,31.5282,31.6068,250900.0
2010-12-29 10:50:00,40.19,40.21,40.12,40.16,248000.0,31.6068,31.6226,31.5518,31.5833,248000.0
2010-12-29 11:00:00,40.16,40.17,40.12,40.12,78300.0,31.5833,31.5911,31.5518,31.5518,78300.0
2010-12-29 11:10:00,40.12,40.17,40.05,40.11,200300.0,31.5518,31.5911,31.4967,31.5439,200300.0
2010-12-29 11:20:00,40.11,40.18,40.09,40.17,104600.0,31.5439,31.599,31.5282,31.5911,104600.0
2010-12-29 11:30:00,40.16,40.23,40.15,40.21,171400.0,31.5833,31.6383,31.5754,31.6226,171400.0
2010-12-29 11:40:00,40.21,40.3,40.19,40.28,218900.0,31.6226,31.6934,31.6068,31.6776,218900.0
2010-12-29 11:50:00,40.27,40.34,40.23,40.32,124200.0,31.6698,31.7248,31.6383,31.7091,124200.0
2010-12-29 12:00:00,40.32,40.42,40.32,40.37,136000.0,31.7091,31.7877,31.7091,31.7484,136000.0
2010-12-29 12:10:00,40.37,40.42,40.36,40.41,99500.0,31.7484,31.7877,31.7405,31.7799,99500.0
2010-12-29 12:20:00,40.42,40.48,40.39,40.47,108700.0,31.7877,31.8349,31.7641,31.827,108700.0
2010-12-29 12:30:00,40.47,40.5,40.45,40.45,107500.0,31.827,31.8506,31.8113,31.8113,107500.0
2010-12-29 12:40:00,40.46,40.5,40.45,40.46,82500.0,31.8192,31.8506,31.8113,31.8192,82500.0
2010-12-29 12:50:00,40.46,40.5,40.42,40.42,150900.0,31.8192,31.8506,31.7877,31.7877,150900.0
2010-12-29 13:00:00,40.43,40.46,40.34,40.45,187300.0,31.7956,31.8192,31.7248,31.8113,187300.0
2010-12-29 13:10:00,40.46,40.5,40.42,40.43,147600.0,31.8192,31.8506,31.7877,31.7956,147600.0
2010-12-29 13:20:00,40.43,40.45,40.4,40.45,121000.0,31.7956,31.8113,31.772,31.8113,121000.0
2010-12-29 13:30:00,40.44,40.48,40.42,40.44,55900.0,31.8035,31.8349,31.7877,31.8035,55900.0
2010-12-29 13:40:00,40.43,40.5,40.42,40.42,141000.0,31.7956,31.8506,31.7877,31.7877,141000.0
2010-12-29 13:50:00,40.43,40.44,40.36,40.41,108900.0,31.7956,31.8035,31.7405,31.7799,108900.0
2010-12-29 14:00:00,40.41,40.44,40.37,40.42,95400.0,31.7799,31.8035,31.7484,31.7877,95400.0
2010-12-29 14:10:00,40.42,40.44,40.32,40.34,114400.0,31.7877,31.8035,31.7091,31.7248,114400.0
2010-12-29 14:20:00,40.35,40.41,40.32,40.4,114400.0,31.7327,31.7799,31.7091,31.772,114400.0
2010-12-29 14:30:00,40.4,40.46,40.4,40.43,160600.0,31.772,31.8192,31.772,31.7956,160600.0
2010-12-29 14:40:00,40.42,40.55,40.42,40.55,193400.0,31.7877,31.89,31.7877,31.89,193400.0
2010-12-29 14:50:00,40.55,40.6,40.54,40.6,177000.0,31.89,31.9293,31.8821,31.9293,177000.0
2010-12-29 15:00:00,40.6,40.67,40.58,40.59,296800.0,31.9293,31.9843,31.9136,31.9214,296800.0
2010-12-29 15:10:00,40.59,40.67,40.58,40.62,162200.0,31.9214,31.9843,31.9136,31.945,162200.0
2010-12-29 15:20:00,40.62,40.71,40.6,40.68,238900.0,31.945,32.0158,31.9293,31.9922,238900.0
2010-12-29 15:30:00,40.67,40.73,40.61,40.72,309300.0,31.9843,32.0315,31.9371,32.0237,309300.0
2010-12-29 15:40:00,40.71,40.75,40.56,40.72,560300.0,32.0158,32.0472,31.8978,32.0237,560300.0
2010-12-29 15:50:00,40.72,40.84,40.63,40.66,682900.0,32.0237,32.118,31.9529,31.9765,682900.0
2010-12-30 09:30:00,40.68,41.0,40.63,40.99,256100.0,31.9922,32.2439,31.9529,32.236,256100.0
2010-12-30 09:40:00,40.99,41.13,40.92,41.03,278900.0,32.236,32.3461,32.1809,32.2674,278900.0
2010-12-30 09:50:00,41.03,41.04,40.83,40.87,121300.0,32.2674,32.2753,32.1102,32.1416,121300.0
2010-12-30 10:00:00,40.87,40.93,40.77,40.81,156000.0,32.1416,32.1888,32.063,32.0944,156000.0
2010-12-30 10:10:00,40.81,40.93,40.76,40.9,167000.0,32.0944,32.1888,32.0551,32.1652,167000.0
2010-12-30 10:20:00,40.91,41.05,40.9,41.04,208200.0,32.1731,32.2832,32.1652,32.2753,208200.0
2010-12-30 10:30:00,41.04,41.15,41.04,41.13,207000.0,32.2753,32.3618,32.2753,32.3461,207000.0
2010-12-30 10:40:00,41.13,41.13,40.92,41.0,179100.0,32.3461,32.3461,32.1809,32.2439,179100.0
2010-12-30 10:50:00,41.0,41.08,40.93,40.93,117400.0,32.2439,32.3068,32.1888,32.1888,117400.0
2010-12-30 11:00:00,40.94,40.96,40.81,40.81,108800.0,32.1967,32.2124,32.0944,32.0944,108800.0
2010-12-30 11:10:00,40.81,40.85,40.64,40.66,237700.0,32.0944,32.1259,31.9607,31.9765,237700.0
2010-12-30 11:20:00,40.66,40.74,40.57,40.69,220200.0,31.9765,32.0394,31.9057,32.0001,220200.0
2010-12-30 11:30:00,40.68,40.87,40.67,40.8,197500.0,31.9922,32.1416,31.9843,32.0866,197500.0
2010-12-30 11:40:00,40.79,40.85,40.78,40.83,91500.0,32.0787,32.1259,32.0708,32.1102,91500.0
2010-12-30 11:50:00,40.83,40.84,40.69,40.79,138100.0,32.1102,32.118,32.0001,32.0787,138100.0
2010-12-30 12:00:00,40.8,40.88,40.79,40.87,68300.0,32.0866,32.1495,32.0787,32.1416,68300.0
2010-12-30 12:10:00,40.87,40.91,40.84,40.88,77500.0,32.1416,32.1731,32.118,32.1495,77500.0
2010-12-30 12:20:00,40.87,40.92,40.86,40.91,87400.0,32.1416,32.1809,32.1338,32.1731,87400.0
2010-12-30 12:30:00,40.9,41.01,40.89,40.97,131800.0,32.1652,32.2517,32.1573,32.2203,131800.0
2010-12-30 12:40:00,40.98,41.03,40.97,41.03,77300.0,32.2281,32.2674,32.2203,32.2674,77300.0
2010-12-30 12:50:00,41.03,41.03,40.97,40.98,61300.0,32.2674,32.2674,32.2203,32.2281,61300.0
2010-12-30 13:00:00,40.98,40.99,40.87,40.88,55800.0,32.2281,32.236,32.1416,32.1495,55800.0
2010-12-30 13:10:00,40.89,40.94,40.85,40.94,86800.0,32.1573,32.1967,32.1259,32.1967,86800.0
2010-12-30 13:20:00,40.93,40.95,40.9,40.91,66500.0,32.1888,32.2045,32.1652,32.1731,66500.0
2010-12-30 13:30:00,40.9,40.95,40.9,40.95,62100.0,32.1652,32.2045,32.1652,32.2045,62100.0
2010-12-30 13:40:00,40.95,40.99,40.92,40.99,90000.0,32.2045,32.236,32.1809,32.236,90000.0
2010-12-30 13:50:00,40.99,41.0,40.94,41.0,68100.0,32.236,32.2439,32.1967,32.2439,68100.0
2010-12-30 14:00:00,40.99,41.0,40.95,40.99,60300.0,32.236,32.2439,32.2045,32.236,60300.0
2010-12-30 14:10:00,40.99,41.02,40.96,41.01,87700.0,32.236,32.2596,32.2124,32.2517,87700.0
2010-12-30 14:20:00,41.01,41.13,41.01,41.12,107200.0,32.2517,32.3461,32.2517,32.3382,107200.0
2010-12-30 14:30:00,41.11,41.14,41.06,41.08,106400.0,32.3304,32.354,32.291,32.3068,106400.0
2010-12-30 14:40:00,41.09,41.09,40.96,40.96,68900.0,32.3146,32.3146,32.2124,32.2124,68900.0
2010-12-30 14:50:00,40.96,41.02,40.94,41.02,70500.0,32.2124,32.2596,32.1967,32.2596,70500.0
2010-12-30 15:00:00,41.01,41.04,40.97,41.04,111000.0,32.2517,32.2753,32.2203,32.2753,111000.0
2010-12-30 15:10:00,41.03,41.09,41.03,41.09,97700.0,32.2674,32.3146,32.2674,32.3146,97700.0
2010-12-30 15:20:00,41.09,41.09,41.03,41.08,167000.0,32.3146,32.3146,32.2674,32.3068,167000.0
2010-12-30 15:30:00,41.08,41.09,41.01,41.04,178800.0,32.3068,32.3146,32.2517,32.2753,178800.0
2010-12-30 15:40:00,41.04,41.04,40.94,41.02,228200.0,32.2753,32.2753,32.1967,32.2596,228200.0
2010-12-30 15:50:00,41.02,41.04,40.96,41.03,443000.0,32.2596,32.2753,32.2124,32.2674,443000.0
2010-12-31 09:30:00,40.92,40.96,40.76,40.77,116500.0,32.1809,32.2124,32.0551,32.063,116500.0
2010-12-31 09:40:00,40.76,40.8,40.6,40.7,147200.0,32.0551,32.0866,31.9293,32.0079,147200.0
2010-12-31 09:50:00,40.7,40.79,40.65,40.66,63700.0,32.0079,32.0787,31.9686,31.9765,63700.0
2010-12-31 10:00:00,40.66,40.72,40.58,40.7,89000.0,31.9765,32.0237,31.9136,32.0079,89000.0
2010-12-31 10:10:00,40.71,40.77,40.65,40.65,73800.0,32.0158,32.063,31.9686,31.9686,73800.0
2010-12-31 10:20:00,40.66,40.69,40.61,40.67,67000.0,31.9765,32.0001,31.9371,31.9843,67000.0
2010-12-31 10:30:00,40.67,40.74,40.65,40.7,59700.0,31.9843,32.0394,31.9686,32.0079,59700.0
2010-12-31 10:40:00,40.7,40.81,40.69,40.79,88000.0,32.0079,32.0944,32.0001,32.0787,88000.0
2010-12-31 10:50:00,40.79,40.9,40.79,40.89,72800.0,32.0787,32.1652,32.0787,32.1573,72800.0
2010-12-31 11:00:00,40.89,40.9,40.82,40.84,74900.0,32.1573,32.1652,32.1023,32.118,74900.0
2010-12-31 11:10:00,40.83,40.93,40.8,40.92,73700.0,32.1102,32.1888,32.0866,32.1809,73700.0
2010-12-31 11:20:00,40.92,41.0,40.9,40.99,54700.0,32.1809,32.2439,32.1652,32.236,54700.0
2010-12-31 11:30:00,40.99,41.03,40.89,40.89,65200.0,32.236,32.2674,32.1573,32.1573,65200.0
2010-12-31 11:40:00,40.89,40.89,40.79,40.8,96700.0,32.1573,32.1573,32.0787,32.0866,96700.0
2010-12-31 11:50:00,40.8,40.81,40.73,40.74,58900.0,32.0866,32.0944,32.0315,32.0394,58900.0
2010-12-31 12:00:00,40.74,40.8,40.72,40.78,86900.0,32.0394,32.0866,32.0237,32.0708,86900.0
2010-12-31 12:10:00,40.78,40.81,40.74,40.8,56800.0,32.0708,32.0944,32.0394,32.0866,56800.0
2010-12-31 12:20:00,40.8,40.85,40.74,40.85,55000.0,32.0866,32.1259,32.0394,32.1259,55000.0
2010-12-31 12:30:00,40.84,40.85,40.8,40.81,53600.0,32.118,32.1259,32.0866,32.0944,53600.0
2010-12-31 12:40:00,40.81,40.81,40.72,40.76,84300.0,32.0944,32.0944,32.0237,32.0551,84300.0
2010-12-31 12:50:00,40.76,40.82,40.72,40.82,30700.0,32.0551,32.1023,32.0237,32.1023,30700.0
2010-12-31 13:00:00,40.83,40.86,40.79,40.86,62800.0,32.1102,32.1338,32.0787,32.1338,62800.0
2010-12-31 13:10:00,40.86,40.93,40.86,40.92,72400.0,32.1338,32.1888,32.1338,32.1809,72400.0
2010-12-31 13:20:00,40.93,40.99,40.92,40.99,53900.0,32.1888,32.236,32.1809,32.236,53900.0
2010-12-31 13:30:00,40.98,41.0,40.96,41.0,40900.0,32.2281,32.2439,32.2124,32.2439,40900.0
2010-12-31 13:40:00,40.99,41.07,40.99,41.05,125800.0,32.236,32.2989,32.236,32.2832,125800.0
2010-12-31 13:50:00,41.06,41.07,41.02,41.03,47700.0,32.291,32.2989,32.2596,32.2674,47700.0
2010-12-31 14:00:00,41.02,41.03,41.0,41.0,43500.0,32.2596,32.2674,32.2439,32.2439,43500.0
2010-12-31 14:10:00,41.01,41.04,41.0,41.03,74700.0,32.2517,32.2753,32.2439,32.2674,74700.0
2010-12-31 14:20:00,41.03,41.14,41.03,41.1,103700.0,32.2674,32.354,32.2674,32.3225,103700.0
2010-12-31 14:30:00,41.11,41.14,41.08,41.1,131500.0,32.3304,32.354,32.3068,32.3225,131500.0
2010-12-31 14:40:00,41.11,41.11,41.07,41.07,34800.0,32.3304,32.3304,32.2989,32.2989,34800.0
2010-12-31 14:50:00,41.06,41.07,40.97,40.98,96700.0,32.291,32.2989,32.2203,32.2281,96700.0
2010-12-31 15:00:00,40.97,41.02,40.97,41.01,76800.0,32.2203,32.2596,32.2203,32.2517,76800.0
2010-12-31 15:10:00,41.01,41.01,40.93,40.95,95500.0,32.2517,32.2517,32.1888,32.2045,95500.0
2010-12-31 15:20:00,40.95,40.97,40.92,40.96,94800.0,32.2045,32.2203,32.1809,32.2124,94800.0
2010-12-31 15:30:00,40.96,40.97,40.93,40.97,81500.0,32.2124,32.2203,32.1888,32.2203,81500.0
2010-12-31 15:40:00,40.97,40.99,40.8,40.81,262100.0,32.2203,32.236,32.0866,32.0944,262100.0
2010-12-31 15:50:00,40.8,40.88,40.78,40.85,498100.0,32.0866,32.1495,32.0708,32.1259,498100.0
2011-01-03 09:30:00,41.35,41.48,40.98,41.1,306800.0,32.5191,32.6213,32.2281,32.3225,306800.0
2011-01-03 09:40:00,41.1,41.32,41.03,41.16,321300.0,32.3225,32.4955,32.2674,32.3697,321300.0
2011-01-03 09:50:00,41.15,41.17,41.01,41.13,226600.0,32.3618,32.3776,32.2517,32.3461,226600.0
2011-01-03 10:00:00,41.12,41.14,40.89,41.0,190600.0,32.3382,32.354,32.1573,32.2439,190600.0
2011-01-03 10:10:00,41.0,41.2,40.99,41.18,269400.0,32.2439,32.4011,32.236,32.3854,269400.0
2011-01-03 10:20:00,41.17,41.24,41.14,41.23,167200.0,32.3776,32.4326,32.354,32.4247,167200.0
2011-01-03 10:30:00,41.22,41.23,41.12,41.17,211000.0,32.4169,32.4247,32.3382,32.3776,211000.0
2011-01-03 10:40:00,41.17,41.3,41.16,41.27,174500.0,32.3776,32.4798,32.3697,32.4562,174500.0
2011-01-03 10:50:00,41.28,41.3,41.22,41.24,111600.0,32.4641,32.4798,32.4169,32.4326,111600.0
2011-01-03 11:00:00,41.24,41.32,41.19,41.2,152500.0,32.4326,32.4955,32.3933,32.4011,152500.0
2011-01-03 11:10:00,41.2,41.22,41.1,41.15,216200.0,32.4011,32.4169,32.3225,32.3618,216200.0
2011-01-03 11:20:00,41.14,41.2,41.1,41.14,184300.0,32.354,32.4011,32.3225,32.354,184300.0
2011-01-03 11:30:00,41.14,41.2,41.11,41.14,125000.0,32.354,32.4011,32.3304,32.354,125000.0
2011-01-03 11:40:00,41.13,41.14,40.95,40.96,188000.0,32.3461,32.354,32.2045,32.2124,188000.0
2011-01-03 11:50:00,40.96,41.0,40.93,40.97,89400.0,32.2124,32.2439,32.1888,32.2203,89400.0
2011-01-03 12:00:00,40.98,41.05,40.98,41.05,76400.0,32.2281,32.2832,32.2281,32.2832,76400.0
2011-01-03 12:10:00,41.04,41.05,40.97,41.03,72400.0,32.2753,32.2832,32.2203,32.2674,72400.0
2011-01-03 12:20:00,41.03,41.15,41.03,41.1,223000.0,32.2674,32.3618,32.2674,32.3225,223000.0
2011-01-03 12:30:00,41.1,41.15,41.05,41.1,170000.0,32.3225,32.3618,32.2832,32.3225,170000.0
2011-01-03 12:40:00,41.1,41.17,41.08,41.09,95200.0,32.3225,32.3776,32.3068,32.3146,95200.0
2011-01-03 12:50:00,41.09,41.26,41.09,41.24,205800.0,32.3146,32.4483,32.3146,32.4326,205800.0
2011-01-03 13:00:00,41.24,41.27,41.16,41.2,65700.0,32.4326,32.4562,32.3697,32.4011,65700.0
2011-01-03 13:10:00,41.21,41.25,41.2,41.24,64300.0,32.409,32.4405,32.4011,32.4326,64300.0
2011-01-03 13:20:00,41.24,41.24,41.15,41.19,65700.0,32.4326,32.4326,32.3618,32.3933,65700.0
2011-01-03 13:30:00,41.18,41.19,41.05,41.09,269000.0,32.3854,32.3933,32.2832,32.3146,269000.0
2011-01-03 13:40:00,41.09,41.12,41.06,41.09,142900.0,32.3146,32.3382,32.291,32.3146,142900.0
2011-01-03 13:50:00,41.09,41.11,41.05,41.07,146000.0,32.3146,32.3304,32.2832,32.2989,146000.0
2011-01-03 14:00:00,41.07,41.1,41.01,41.02,122300.0,32.2989,32.3225,32.2517,32.2596,122300.0
2011-01-03 14:10:00,41.01,41.08,40.95,40.97,251100.0,32.2517,32.3068,32.2045,32.2203,251100.0
2011-01-03 14:20:00,40.97,40.98,40.85,40.86,174400.0,32.2203,32.2281,32.1259,32.1338,174400.0
2011-01-03 14:30:00,40.86,40.87,40.83,40.85,154800.0,32.1338,32.1416,32.1102,32.1259,154800.0
2011-01-03 14:40:00,40.84,40.93,40.83,40.88,133600.0,32.118,32.1888,32.1102,32.1495,133600.0
2011-01-03 14:50:00,40.88,40.9,40.75,40.76,227100.0,32.1495,32.1652,32.0472,32.0551,227100.0
2011-01-03 15:00:00,40.77,40.86,40.77,40.84,294200.0,32.063,32.1338,32.063,32.118,294200.0
2011-01-03 15:10:00,40.85,40.89,40.78,40.86,279100.0,32.1259,32.1573,32.0708,32.1338,279100.0
2011-01-03 15:20:00,40.86,40.87,40.81,40.82,197200.0,32.1338,32.1416,32.0944,32.1023,197200.0
2011-01-03 15:30:00,40.82,40.9,40.78,40.78,139300.0,32.1023,32.1652,32.0708,32.0708,139300.0
2011-01-03 15:40:00,40.79,40.85,40.75,40.83,245100.0,32.0787,32.1259,32.0472,32.1102,245100.0
2011-01-03 15:50:00,40.83,40.9,40.74,40.74,486900.0,32.1102,32.1652,32.0394,32.0394,486900.0
2011-01-04 09:30:00,40.99,41.08,40.8,40.91,428000.0,32.236,32.3068,32.0866,32.1731,428000.0
2011-01-04 09:40:00,40.91,40.93,40.65,40.79,208900.0,32.1731,32.1888,31.9686,32.0787,208900.0
2011-01-04 09:50:00,40.79,40.81,40.55,40.59,216300.0,32.0787,32.0944,31.89,31.9214,216300.0
2011-01-04 10:00:00,40.59,40.61,40.45,40.49,328800.0,31.9214,31.9371,31.8113,31.8428,328800.0
2011-01-04 10:10:00,40.49,40.63,40.28,40.41,385700.0,31.8428,31.9529,31.6776,31.7799,385700.0
2011-01-04 10:20:00,40.4,40.59,40.32,40.37,267000.0,31.772,31.9214,31.7091,31.7484,267000.0
2011-01-04 10:30:00,40.36,40.42,40.13,40.28,489600.0,31.7405,31.7877,31.5597,31.6776,489600.0
2011-01-04 10:40:00,40.29,40.3,39.94,39.95,475700.0,31.6855,31.6934,31.4102,31.4181,475700.0
2011-01-04 10:50:00,39.94,40.18,39.94,40.01,414300.0,31.4102,31.599,31.4102,31.4653,414300.0
2011-01-04 11:00:00,40.01,40.05,39.76,39.8,393400.0,31.4653,31.4967,31.2687,31.3001,393400.0
2011-01-04 11:10:00,39.8,40.07,39.79,40.04,261900.0,31.3001,31.5125,31.2923,31.4889,261900.0
2011-01-04 11:20:00,40.04,40.2,40.04,40.04,285900.0,31.4889,31.6147,31.4889,31.4889,285900.0
2011-01-04 11:30:00,40.04,40.24,40.02,40.19,257500.0,31.4889,31.6462,31.4732,31.6068,257500.0
2011-01-04 11:40:00,40.19,40.19,40.01,40.01,104100.0,31.6068,31.6068,31.4653,31.4653,104100.0
2011-01-04 11:50:00,40.01,40.08,39.99,40.0,117700.0,31.4653,31.5203,31.4496,31.4574,117700.0
2011-01-04 12:00:00,39.99,40.1,39.87,39.88,179700.0,31.4496,31.5361,31.3552,31.363,179700.0
2011-01-04 12:10:00,39.89,40.03,39.88,39.98,163100.0,31.3709,31.481,31.363,31.4417,163100.0
2011-01-04 12:20:00,39.97,40.0,39.79,39.8,150500.0,31.4338,31.4574,31.2923,31.3001,150500.0
2011-01-04 12:30:00,39.8,39.91,39.77,39.87,232000.0,31.3001,31.3866,31.2765,31.3552,232000.0
2011-01-04 12:40:00,39.87,39.87,39.6,39.61,216300.0,31.3552,31.3552,31.1428,31.1507,216300.0
2011-01-04 12:50:00,39.61,39.7,39.45,39.56,308400.0,31.1507,31.2215,31.0249,31.1114,308400.0
2011-01-04 13:00:00,39.55,39.82,39.55,39.62,285400.0,31.1035,31.3159,31.1035,31.1586,285400.0
2011-01-04 13:10:00,39.62,39.69,39.5,39.62,297400.0,31.1586,31.2136,31.0642,31.1586,297400.0
2011-01-04 13:20:00,39.62,39.66,39.55,39.66,115100.0,31.1586,31.19,31.1035,31.19,115100.0
2011-01-04 13:30:00,39.67,39.67,39.58,39.62,224500.0,31.1979,31.1979,31.1271,31.1586,224500.0
2011-01-04 13:40:00,39.61,39.66,39.57,39.66,181300.0,31.1507,31.19,31.1193,31.19,181300.0
2011-01-04 13:50:00,39.66,39.68,39.6,39.67,163900.0,31.19,31.2058,31.1428,31.1979,163900.0
2011-01-04 14:00:00,39.67,39.81,39.61,39.71,325700.0,31.1979,31.308,31.1507,31.2294,325700.0
2011-01-04 14:10:00,39.71,39.74,39.61,39.65,261600.0,31.2294,31.2529,31.1507,31.1822,261600.0
2011-01-04 14:20:00,39.66,39.78,39.62,39.63,236700.0,31.19,31.2844,31.1586,31.1664,236700.0
2011-01-04 14:30:00,39.62,39.62,39.49,39.51,402200.0,31.1586,31.1586,31.0563,31.0721,402200.0
2011-01-04 14:40:00,39.51,39.61,39.51,39.61,196700.0,31.0721,31.1507,31.0721,31.1507,196700.0
2011-01-04 14:50:00,39.6,39.66,39.5,39.53,292400.0,31.1428,31.19,31.0642,31.0878,292400.0
2011-01-04 15:00:00,39.53,39.53,39.47,39.49,281200.0,31.0878,31.0878,31.0406,31.0563,281200.0
2011-01-04 15:10:00,39.49,39.49,39.35,39.35,430400.0,31.0563,31.0563,30.9462,30.9462,430400.0
2011-01-04 15:20:00,39.36,39.53,39.32,39.44,389700.0,30.9541,31.0878,30.9226,31.017,389700.0
2011-01-04 15:30:00,39.43,39.44,39.33,39.38,302000.0,31.0092,31.017,30.9305,30.9698,302000.0
2011-01-04 15:40:00,39.37,39.5,39.36,39.47,798600.0,30.962,31.0642,30.9541,31.0406,798600.0
2011-01-04 15:50:00,39.47,39.56,39.46,39.54,637400.0,31.0406,31.1114,31.0327,31.0957,637400.0
2011-01-05 09:30:00,39.3,39.44,38.78,38.87,733600.0,30.9069,31.017,30.498,30.5687,733600.0
2011-01-05 09:40:00,38.89,39.07,38.7,38.84,987800.0,30.5845,30.726,30.4351,30.5452,987800.0
2011-01-05 09:50:00,38.85,39.05,38.7,38.75,999600.0,30.553,30.7103,30.4351,30.4744,999600.0
2011-01-05 10:00:00,38.75,38.88,38.57,38.86,1006400.0,30.4744,30.5766,30.3328,30.5609,1006400.0
2011-01-05 10:10:00,38.86,38.93,38.73,38.83,492000.0,30.5609,30.6159,30.4586,30.5373,492000.0
2011-01-05 10:20:00,38.85,38.85,38.68,38.75,646100.0,30.553,30.553,30.4193,30.4744,646100.0
2011-01-05 10:30:00,38.75,38.78,38.62,38.64,518400.0,30.4744,30.498,30.3721,30.3879,518400.0
2011-01-05 10:40:00,38.66,39.05,38.65,38.94,460800.0,30.4036,30.7103,30.3957,30.6238,460800.0
2011-01-05 10:50:00,38.93,39.13,38.9,39.1,615500.0,30.6159,30.7732,30.5923,30.7496,615500.0
2011-01-05 11:00:00,39.11,39.15,39.01,39.15,454400.0,30.7575,30.789,30.6789,30.789,454400.0
2011-01-05 11:10:00,39.15,39.19,39.0,39.15,238500.0,30.789,30.8204,30.671,30.789,238500.0
2011-01-05 11:20:00,39.16,39.34,39.15,39.33,423200.0,30.7968,30.9384,30.789,30.9305,423200.0
2011-01-05 11:30:00,39.34,39.42,39.3,39.35,324200.0,30.9384,31.0013,30.9069,30.9462,324200.0
2011-01-05 11:40:00,39.34,39.34,39.18,39.32,453400.0,30.9384,30.9384,30.8125,30.9226,453400.0
2011-01-05 11:50:00,39.32,39.44,39.28,39.42,179000.0,30.9226,31.017,30.8912,31.0013,179000.0
2011-01-05 12:00:00,39.42,39.58,39.37,39.57,420500.0,31.0013,31.1271,30.962,31.1193,420500.0
2011-01-05 12:10:00,39.57,39.57,39.39,39.46,193300.0,31.1193,31.1193,30.9777,31.0327,193300.0
2011-01-05 12:20:00,39.47,39.5,39.38,39.49,270100.0,31.0406,31.0642,30.9698,31.0563,270100.0
2011-01-05 12:30:00,39.48,39.48,39.32,39.39,544900.0,31.0485,31.0485,30.9226,30.9777,544900.0
2011-01-05 12:40:00,39.38,39.39,39.22,39.23,332600.0,30.9698,30.9777,30.844,30.8519,332600.0
2011-01-05 12:50:00,39.24,39.35,39.21,39.31,208700.0,30.8597,30.9462,30.8361,30.9148,208700.0
2011-01-05 13:00:00,39.31,39.34,39.22,39.31,319800.0,30.9148,30.9384,30.844,30.9148,319800.0
2011-01-05 13:10:00,39.3,39.34,39.22,39.27,302000.0,30.9069,30.9384,30.844,30.8833,302000.0
2011-01-05 13:20:00,39.27,39.36,39.24,39.24,287100.0,30.8833,30.9541,30.8597,30.8597,287100.0
2011-01-05 13:30:00,39.24,39.26,39.15,39.26,316900.0,30.8597,30.8755,30.789,30.8755,316900.0
2011-01-05 13:40:00,39.25,39.33,39.19,39.23,278000.0,30.8676,30.9305,30.8204,30.8519,278000.0
2011-01-05 13:50:00,39.24,39.27,39.2,39.24,356000.0,30.8597,30.8833,30.8283,30.8597,356000.0
2011-01-05 14:00:00,39.25,39.35,39.23,39.26,351400.0,30.8676,30.9462,30.8519,30.8755,351400.0
2011-01-05 14:10:00,39.26,39.31,39.25,39.27,329300.0,30.8755,30.9148,30.8676,30.8833,329300.0
2011-01-05 14:20:00,39.26,39.31,39.22,39.24,532500.0,30.8755,30.9148,30.844,30.8597,532500.0
2011-01-05 14:30:00,39.23,39.24,39.11,39.12,330200.0,30.8519,30.8597,30.7575,30.7654,330200.0
2011-01-05 14:40:00,39.13,39.21,39.11,39.21,197400.0,30.7732,30.8361,30.7575,30.8361,197400.0
2011-01-05 14:50:00,39.2,39.22,39.15,39.17,202500.0,30.8283,30.844,30.789,30.8047,202500.0
2011-01-05 15:00:00,39.17,39.22,39.16,39.19,480400.0,30.8047,30.844,30.7968,30.8204,480400.0
2011-01-05 15:10:00,39.19,39.28,39.19,39.27,301700.0,30.8204,30.8912,30.8204,30.8833,301700.0
2011-01-05 15:20:00,39.28,39.33,39.23,39.27,247000.0,30.8912,30.9305,30.8519,30.8833,247000.0
2011-01-05 15:30:00,39.27,39.38,39.2,39.24,789400.0,30.8833,30.9698,30.8283,30.8597,789400.0
2011-01-05 15:40:00,39.25,39.32,39.14,39.32,854300.0,30.8676,30.9226,30.7811,30.9226,854300.0
2011-01-05 15:50:00,39.32,39.46,39.31,39.43,896000.0,30.9226,31.0327,30.9148,31.0092,896000.0
2011-01-06 09:30:00,39.67,39.73,38.91,38.93,616800.0,31.1979,31.2451,30.6002,30.6159,616800.0
2011-01-06 09:40:00,38.96,39.0,38.77,38.82,750100.0,30.6395,30.671,30.4901,30.5294,750100.0
2011-01-06 09:50:00,38.84,38.97,38.7,38.73,735000.0,30.5452,30.6474,30.4351,30.4586,735000.0
2011-01-06 10:00:00,38.72,38.78,38.49,38.51,698700.0,30.4508,30.498,30.2699,30.2856,698700.0
2011-01-06 10:10:00,38.51,38.59,38.32,38.36,797300.0,30.2856,30.3485,30.1362,30.1677,797300.0
2011-01-06 10:20:00,38.36,38.36,38.1,38.12,1092000.0,30.1677,30.1677,29.9632,29.9789,1092000.0
2011-01-06 10:30:00,38.12,38.25,38.06,38.22,937400.0,29.9789,30.0812,29.9317,30.0576,937400.0
2011-01-06 10:40:00,38.23,38.4,38.17,38.17,1173300.0,30.0654,30.1991,30.0182,30.0182,1173300.0
2011-01-06 10:50:00,38.17,38.27,37.97,37.99,1143400.0,30.0182,30.0969,29.861,29.8767,1143400.0
2011-01-06 11:00:00,37.99,37.99,37.7,37.75,1036900.0,29.8767,29.8767,29.6486,29.6879,1036900.0
2011-01-06 11:10:00,37.75,37.96,37.71,37.83,893400.0,29.6879,29.8531,29.6565,29.7509,893400.0
2011-01-06 11:20:00,37.83,37.94,37.83,37.85,744600.0,29.7509,29.8374,29.7509,29.7666,744600.0
2011-01-06 11:30:00,37.85,37.94,37.78,37.9,624900.0,29.7666,29.8374,29.7115,29.8059,624900.0
2011-01-06 11:40:00,37.9,38.02,37.86,37.93,716000.0,29.8059,29.9003,29.7744,29.8295,716000.0
2011-01-06 11:50:00,37.92,38.16,37.9,37.93,788400.0,29.8216,30.0104,29.8059,29.8295,788400.0
2011-01-06 12:00:00,37.93,37.97,37.88,37.9,350500.0,29.8295,29.861,29.7902,29.8059,350500.0
2011-01-06 12:10:00,37.9,37.93,37.82,37.85,293100.0,29.8059,29.8295,29.743,29.7666,293100.0
2011-01-06 12:20:00,37.84,37.84,37.75,37.82,247500.0,29.7587,29.7587,29.6879,29.743,247500.0
2011-01-06 12:30:00,37.82,37.92,37.75,37.82,252900.0,29.743,29.8216,29.6879,29.743,252900.0
2011-01-06 12:40:00,37.82,37.86,37.75,37.82,206000.0,29.743,29.7744,29.6879,29.743,206000.0
2011-01-06 12:50:00,37.81,37.89,37.8,37.87,243100.0,29.7351,29.798,29.7273,29.7823,243100.0
2011-01-06 13:00:00,37.87,37.87,37.77,37.78,165300.0,29.7823,29.7823,29.7037,29.7115,165300.0
2011-01-06 13:10:00,37.78,37.81,37.75,37.81,224800.0,29.7115,29.7351,29.6879,29.7351,224800.0
2011-01-06 13:20:00,37.81,37.82,37.75,37.81,204700.0,29.7351,29.743,29.6879,29.7351,204700.0
2011-01-06 13:30:00,37.81,37.82,37.75,37.76,118600.0,29.7351,29.743,29.6879,29.6958,118600.0
2011-01-06 13:40:00,37.76,37.77,37.68,37.75,388400.0,29.6958,29.7037,29.6329,29.6879,388400.0
2011-01-06 13:50:00,37.75,37.88,37.74,37.88,302700.0,29.6879,29.7902,29.6801,29.7902,302700.0
2011-01-06 14:00:00,37.89,37.93,37.85,37.85,324600.0,29.798,29.8295,29.7666,29.7666,324600.0
2011-01-06 14:10:00,37.85,37.9,37.84,37.85,330900.0,29.7666,29.8059,29.7587,29.7666,330900.0
2011-01-06 14:20:00,37.85,37.92,37.79,37.91,420700.0,29.7666,29.8216,29.7194,29.8138,420700.0
2011-01-06 14:30:00,37.92,37.93,37.88,37.9,451800.0,29.8216,29.8295,29.7902,29.8059,451800.0
2011-01-06 14:40:00,37.91,37.96,37.85,37.9,850300.0,29.8138,29.8531,29.7666,29.8059,850300.0
2011-01-06 14:50:00,37.9,38.04,37.85,38.02,542300.0,29.8059,29.916,29.7666,29.9003,542300.0
2011-01-06 15:00:00,38.01,38.12,38.0,38.06,507200.0,29.8924,29.9789,29.8846,29.9317,507200.0
2011-01-06 15:10:00,38.06,38.14,38.06,38.12,195900.0,29.9317,29.9947,29.9317,29.9789,195900.0
2011-01-06 15:20:00,38.12,38.13,37.95,38.03,266500.0,29.9789,29.9868,29.8452,29.9081,266500.0
2011-01-06 15:30:00,38.03,38.22,38.01,38.19,374200.0,29.9081,30.0576,29.8924,30.034,374200.0
2011-01-06 15:40:00,38.19,38.22,38.12,38.2,559800.0,30.034,30.0576,29.9789,30.0418,559800.0
2011-01-06 15:50:00,38.19,38.32,38.19,38.24,890400.0,30.034,30.1362,30.034,30.0733,890400.0
2011-01-07 09:30:00,38.26,38.62,38.25,38.51,854900.0,30.089,30.3721,30.0812,30.2856,854900.0
2011-01-07 09:40:00,38.51,38.78,38.49,38.5,580400.0,30.2856,30.498,30.2699,30.2778,580400.0
2011-01-07 09:50:00,38.49,38.66,38.39,38.59,348400.0,30.2699,30.4036,30.1913,30.3485,348400.0
2011-01-07 10:00:00,38.58,38.78,38.56,38.74,330800.0,30.3407,30.498,30.325,30.4665,330800.0
2011-01-07 10:10:00,38.74,38.96,38.73,38.89,371800.0,30.4665,30.6395,30.4586,30.5845,371800.0
2011-01-07 10:20:00,38.89,39.01,38.86,38.9,428600.0,30.5845,30.6789,30.5609,30.5923,428600.0
2011-01-07 10:30:00,38.91,39.07,38.89,38.91,331700.0,30.6002,30.726,30.5845,30.6002,331700.0
2011-01-07 10:40:00,38.91,38.97,38.73,38.83,349500.0,30.6002,30.6474,30.4586,30.5373,349500.0
2011-01-07 10:50:00,38.84,38.85,38.63,38.66,405200.0,30.5452,30.553,30.38,30.4036,405200.0
2011-01-07 11:00:00,38.65,38.68,38.53,38.6,255000.0,30.3957,30.4193,30.3014,30.3564,255000.0
2011-01-07 11:10:00,38.6,38.69,38.57,38.63,258100.0,30.3564,30.4272,30.3328,30.38,258100.0
2011-01-07 11:20:00,38.63,38.66,38.41,38.43,255600.0,30.38,30.4036,30.207,30.2227,255600.0
2011-01-07 11:30:00,38.42,38.47,38.22,38.29,381400.0,30.2149,30.2542,30.0576,30.1126,381400.0
2011-01-07 11:40:00,38.3,38.53,38.27,38.49,184800.0,30.1205,30.3014,30.0969,30.2699,184800.0
2011-01-07 11:50:00,38.49,38.55,38.42,38.55,263400.0,30.2699,30.3171,30.2149,30.3171,263400.0
2011-01-07 12:00:00,38.55,38.55,38.46,38.49,169300.0,30.3171,30.3171,30.2463,30.2699,169300.0
2011-01-07 12:10:00,38.49,38.51,38.34,38.44,183400.0,30.2699,30.2856,30.1519,30.2306,183400.0
2011-01-07 12:20:00,38.44,38.46,38.26,38.26,173800.0,30.2306,30.2463,30.089,30.089,173800.0
2011-01-07 12:30:00,38.26,38.32,38.15,38.15,268400.0,30.089,30.1362,30.0025,30.0025,268400.0
2011-01-07 12:40:00,38.15,38.16,37.92,37.93,411100.0,30.0025,30.0104,29.8216,29.8295,411100.0
2011-01-07 12:50:00,37.93,38.02,37.87,37.98,554900.0,29.8295,29.9003,29.7823,29.8688,554900.0
2011-01-07 13:00:00,37.98,38.06,37.96,37.99,264000.0,29.8688,29.9317,29.8531,29.8767,264000.0
2011-01-07 13:10:00,37.99,38.19,37.93,38.12,258800.0,29.8767,30.034,29.8295,29.9789,258800.0
2011-01-07 13:20:00,38.13,38.16,38.03,38.13,144800.0,29.9868,30.0104,29.9081,29.9868,144800.0
2011-01-07 13:30:00,38.13,38.27,38.13,38.2,267900.0,29.9868,30.0969,29.9868,30.0418,267900.0
2011-01-07 13:40:00,38.2,38.31,38.19,38.31,120600.0,30.0418,30.1283,30.034,30.1283,120600.0
2011-01-07 13:50:00,38.3,38.31,38.18,38.19,171000.0,30.1205,30.1283,30.0261,30.034,171000.0
2011-01-07 14:00:00,38.19,38.34,38.18,38.29,148200.0,30.034,30.1519,30.0261,30.1126,148200.0
2011-01-07 14:10:00,38.29,38.41,38.26,38.41,149200.0,30.1126,30.207,30.089,30.207,149200.0
2011-01-07 14:20:00,38.4,38.47,38.38,38.44,141700.0,30.1991,30.2542,30.1834,30.2306,141700.0
2011-01-07 14:30:00,38.44,38.45,38.3,38.38,166300.0,30.2306,30.2384,30.1205,30.1834,166300.0
2011-01-07 14:40:00,38.38,38.42,38.31,38.39,116900.0,30.1834,30.2149,30.1283,30.1913,116900.0
2011-01-07 14:50:00,38.39,38.44,38.36,38.37,146800.0,30.1913,30.2306,30.1677,30.1755,146800.0
2011-01-07 15:00:00,38.37,38.38,38.25,38.33,269400.0,30.1755,30.1834,30.0812,30.1441,269400.0
2011-01-07 15:10:00,38.33,38.37,38.1,38.28,942100.0,30.1441,30.1755,29.9632,30.1048,942100.0
2011-01-07 15:20:00,38.28,38.41,38.26,38.27,276400.0,30.1048,30.207,30.089,30.0969,276400.0
2011-01-07 15:30:00,38.26,38.42,38.26,38.41,468800.0,30.089,30.2149,30.089,30.207,468800.0
2011-01-07 15:40:00,38.4,38.5,38.4,38.4,685100.0,30.1991,30.2778,30.1991,30.1991,685100.0
2011-01-07 15:50:00,38.4,38.47,38.34,38.47,1098900.0,30.1991,30.2542,30.1519,30.2542,1098900.0
2011-01-10 09:30:00,38.2,38.3,37.72,37.83,676300.0,30.0418,30.1205,29.6643,29.7509,676300.0
2011-01-10 09:40:00,37.84,37.91,37.77,37.87,521900.0,29.7587,29.8138,29.7037,29.7823,521900.0
2011-01-10 09:50:00,37.86,37.88,37.73,37.8,365400.0,29.7744,29.7902,29.6722,29.7273,365400.0
2011-01-10 10:00:00,37.8,38.12,37.73,38.03,482900.0,29.7273,29.9789,29.6722,29.9081,482900.0
2011-01-10 10:10:00,38.03,38.09,37.86,37.86,267400.0,29.9081,29.9553,29.7744,29.7744,267400.0
2011-01-10 10:20:00,37.87,38.0,37.85,37.95,289700.0,29.7823,29.8846,29.7666,29.8452,289700.0
2011-01-10 10:30:00,37.95,38.08,37.92,37.93,321100.0,29.8452,29.9475,29.8216,29.8295,321100.0
2011-01-10 10:40:00,37.93,37.96,37.79,37.84,322400.0,29.8295,29.8531,29.7194,29.7587,322400.0
2011-01-10 10:50:00,37.84,37.89,37.7,37.76,309700.0,29.7587,29.798,29.6486,29.6958,309700.0
2011-01-10 11:00:00,37.76,37.83,37.71,37.8,265600.0,29.6958,29.7509,29.6565,29.7273,265600.0
2011-01-10 11:10:00,37.82,37.91,37.82,37.89,226200.0,29.743,29.8138,29.743,29.798,226200.0
2011-01-10 11:20:00,37.9,37.94,37.83,37.92,302000.0,29.8059,29.8374,29.7509,29.8216,302000.0
2011-01-10 11:30:00,37.92,37.95,37.86,37.87,122900.0,29.8216,29.8452,29.7744,29.7823,122900.0
2011-01-10 11:40:00,37.87,38.03,37.86,37.99,221800.0,29.7823,29.9081,29.7744,29.8767,221800.0
2011-01-10 11:50:00,38.0,38.07,37.95,38.01,353600.0,29.8846,29.9396,29.8452,29.8924,353600.0
2011-01-10 12:00:00,38.01,38.01,37.84,37.89,241600.0,29.8924,29.8924,29.7587,29.798,241600.0
2011-01-10 12:10:00,37.89,38.04,37.86,38.0,394800.0,29.798,29.916,29.7744,29.8846,394800.0
2011-01-10 12:20:00,38.01,38.07,37.97,37.98,338300.0,29.8924,29.9396,29.861,29.8688,338300.0
2011-01-10 12:30:00,37.98,38.19,37.97,38.15,409200.0,29.8688,30.034,29.861,30.0025,409200.0
2011-01-10 12:40:00,38.14,38.2,38.11,38.17,198300.0,29.9947,30.0418,29.9711,30.0182,198300.0
2011-01-10 12:50:00,38.17,38.31,38.16,38.3,363900.0,30.0182,30.1283,30.0104,30.1205,363900.0
2011-01-10 13:00:00,38.3,38.34,38.26,38.29,255100.0,30.1205,30.1519,30.089,30.1126,255100.0
2011-01-10 13:10:00,38.29,38.33,38.24,38.26,131000.0,30.1126,30.1441,30.0733,30.089,131000.0
2011-01-10 13:20:00,38.26,38.38,38.25,38.38,178400.0,30.089,30.1834,30.0812,30.1834,178400.0
2011-01-10 13:30:00,38.37,38.42,38.35,38.38,267100.0,30.1755,30.2149,30.1598,30.1834,267100.0
2011-01-10 13:40:00,38.37,38.48,38.37,38.4,259100.0,30.1755,30.262,30.1755,30.1991,259100.0
2011-01-10 13:50:00,38.4,38.4,38.3,38.31,133300.0,30.1991,30.1991,30.1205,30.1283,133300.0
2011-01-10 14:00:00,38.31,38.33,38.2,38.26,207400.0,30.1283,30.1441,30.0418,30.089,207400.0
2011-01-10 14:10:00,38.25,38.32,38.21,38.24,127500.0,30.0812,30.1362,30.0497,30.0733,127500.0
2011-01-10 14:20:00,38.24,38.28,38.22,38.24,151900.0,30.0733,30.1048,30.0576,30.0733,151900.0
2011-01-10 14:30:00,38.24,38.25,38.21,38.24,132100.0,30.0733,30.0812,30.0497,30.0733,132100.0
2011-01-10 14:40:00,38.25,38.25,38.21,38.23,112400.0,30.0812,30.0812,30.0497,30.0654,112400.0
2011-01-10 14:50:00,38.23,38.35,38.22,38.27,170600.0,30.0654,30.1598,30.0576,30.0969,170600.0
2011-01-10 15:00:00,38.26,38.33,38.22,38.23,231600.0,30.089,30.1441,30.0576,30.0654,231600.0
2011-01-10 15:10:00,38.24,38.25,38.19,38.24,181200.0,30.0733,30.0812,30.034,30.0733,181200.0
2011-01-10 15:20:00,38.24,38.26,38.21,38.24,302200.0,30.0733,30.089,30.0497,30.0733,302200.0
2011-01-10 15:30:00,38.24,38.28,38.21,38.22,352400.0,30.0733,30.1048,30.0497,30.0576,352400.0
2011-01-10 15:40:00,38.22,38.26,38.22,38.26,431500.0,30.0576,30.089,30.0576,30.089,431500.0
2011-01-10 15:50:00,38.26,38.33,38.17,38.18,885300.0,30.089,30.1441,30.0182,30.0261,885300.0
2011-01-11 09:30:00,38.76,38.97,38.65,38.9,561200.0,30.4822,30.6474,30.3957,30.5923,561200.0
2011-01-11 09:40:00,38.9,39.03,38.87,38.97,950100.0,30.5923,30.6946,30.5687,30.6474,950100.0
2011-01-11 09:50:00,38.97,39.15,38.97,39.1,616700.0,30.6474,30.789,30.6474,30.7496,616700.0
2011-01-11 10:00:00,39.11,39.17,39.02,39.16,529700.0,30.7575,30.8047,30.6867,30.7968,529700.0
2011-01-11 10:10:00,39.15,39.21,39.01,39.12,241200.0,30.789,30.8361,30.6789,30.7654,241200.0
2011-01-11 10:20:00,39.12,39.15,39.01,39.14,299800.0,30.7654,30.789,30.6789,30.7811,299800.0
2011-01-11 10:30:00,39.14,39.18,39.05,39.16,340500.0,30.7811,30.8125,30.7103,30.7968,340500.0
2011-01-11 10:40:00,39.17,39.25,39.13,39.17,311600.0,30.8047,30.8676,30.7732,30.8047,311600.0
2011-01-11 10:50:00,39.16,39.21,39.14,39.2,237500.0,30.7968,30.8361,30.7811,30.8283,237500.0
2011-01-11 11:00:00,39.2,39.26,39.18,39.21,293300.0,30.8283,30.8755,30.8125,30.8361,293300.0
2011-01-11 11:10:00,39.22,39.26,39.15,39.24,215400.0,30.844,30.8755,30.789,30.8597,215400.0
2011-01-11 11:20:00,39.25,39.48,39.23,39.48,331800.0,30.8676,31.0485,30.8519,31.0485,331800.0
2011-01-11 11:30:00,39.48,39.61,39.38,39.39,606000.0,31.0485,31.1507,30.9698,30.9777,606000.0
2011-01-11 11:40:00,39.39,39.4,39.28,39.33,267300.0,30.9777,30.9856,30.8912,30.9305,267300.0
2011-01-11 11:50:00,39.33,39.39,39.31,39.36,119200.0,30.9305,30.9777,30.9148,30.9541,119200.0
2011-01-11 12:00:00,39.35,39.46,39.33,39.45,169100.0,30.9462,31.0327,30.9305,31.0249,169100.0
2011-01-11 12:10:00,39.46,39.52,39.41,39.43,226700.0,31.0327,31.0799,30.9934,31.0092,226700.0
2011-01-11 12:20:00,39.44,39.45,39.38,39.45,121600.0,31.017,31.0249,30.9698,31.0249,121600.0
2011-01-11 12:30:00,39.44,39.46,39.38,39.44,152800.0,31.017,31.0327,30.9698,31.017,152800.0
2011-01-11 12:40:00,39.45,39.45,39.31,39.32,106400.0,31.0249,31.0249,30.9148,30.9226,106400.0
2011-01-11 12:50:00,39.32,39.45,39.32,39.45,89800.0,30.9226,31.0249,30.9226,31.0249,89800.0
2011-01-11 13:00:00,39.45,39.48,39.31,39.35,164300.0,31.0249,31.0485,30.9148,30.9462,164300.0
2011-01-11 13:10:00,39.35,39.35,39.15,39.27,255300.0,30.9462,30.9462,30.789,30.8833,255300.0
2011-01-11 13:20:00,39.26,39.38,39.26,39.33,133100.0,30.8755,30.9698,30.8755,30.9305,133100.0
2011-01-11 13:30:00,39.33,39.39,39.31,39.33,95900.0,30.9305,30.9777,30.9148,30.9305,95900.0
2011-01-11 13:40:00,39.33,39.38,39.27,39.28,159800.0,30.9305,30.9698,30.8833,30.8912,159800.0
2011-01-11 13:50:00,39.27,39.3,39.15,39.22,155200.0,30.8833,30.9069,30.789,30.844,155200.0
2011-01-11 14:00:00,39.21,39.22,39.04,39.11,271800.0,30.8361,30.844,30.7024,30.7575,271800.0
2011-01-11 14:10:00,39.11,39.14,39.06,39.13,187600.0,30.7575,30.7811,30.7182,30.7732,187600.0
2011-01-11 14:20:00,39.14,39.15,38.99,39.06,229000.0,30.7811,30.789,30.6631,30.7182,229000.0
2011-01-11 14:30:00,39.06,39.17,39.06,39.16,144000.0,30.7182,30.8047,30.7182,30.7968,144000.0
2011-01-11 14:40:00,39.16,39.22,39.15,39.19,147800.0,30.7968,30.844,30.789,30.8204,147800.0
2011-01-11 14:50:00,39.19,39.21,39.1,39.17,188100.0,30.8204,30.8361,30.7496,30.8047,188100.0
2011-01-11 15:00:00,39.17,39.34,39.14,39.32,245400.0,30.8047,30.9384,30.7811,30.9226,245400.0
2011-01-11 15:10:00,39.32,39.35,39.25,39.29,217700.0,30.9226,30.9462,30.8676,30.8991,217700.0
2011-01-11 15:20:00,39.3,39.3,39.23,39.25,141600.0,30.9069,30.9069,30.8519,30.8676,141600.0
2011-01-11 15:30:00,39.25,39.25,39.15,39.22,323100.0,30.8676,30.8676,30.789,30.844,323100.0
2011-01-11 15:40:00,39.22,39.39,39.19,39.38,327500.0,30.844,30.9777,30.8204,30.9698,327500.0
2011-01-11 15:50:00,39.38,39.39,39.31,39.36,722600.0,30.9698,30.9777,30.9148,30.9541,722600.0
2011-01-12 09:30:00,39.83,39.93,39.71,39.79,448700.0,31.3237,31.4024,31.2294,31.2923,448700.0
2011-01-12 09:40:00,39.78,39.78,39.56,39.57,313400.0,31.2844,31.2844,31.1114,31.1193,313400.0
2011-01-12 09:50:00,39.56,39.73,39.55,39.65,189100.0,31.1114,31.2451,31.1035,31.1822,189100.0
2011-01-12 10:00:00,39.65,39.7,39.62,39.65,225200.0,31.1822,31.2215,31.1586,31.1822,225200.0
2011-01-12 10:10:00,39.65,39.79,39.63,39.64,493200.0,31.1822,31.2923,31.1664,31.1743,493200.0
2011-01-12 10:20:00,39.64,39.67,39.53,39.65,247700.0,31.1743,31.1979,31.0878,31.1822,247700.0
2011-01-12 10:30:00,39.64,39.71,39.57,39.68,179400.0,31.1743,31.2294,31.1193,31.2058,179400.0
2011-01-12 10:40:00,39.68,39.87,39.66,39.85,204800.0,31.2058,31.3552,31.19,31.3395,204800.0
2011-01-12 10:50:00,39.86,39.98,39.85,39.98,220000.0,31.3473,31.4417,31.3395,31.4417,220000.0
2011-01-12 11:00:00,39.98,40.1,39.93,40.06,345900.0,31.4417,31.5361,31.4024,31.5046,345900.0
2011-01-12 11:10:00,40.06,40.14,40.04,40.06,281900.0,31.5046,31.5675,31.4889,31.5046,281900.0
2011-01-12 11:20:00,40.05,40.08,39.98,40.06,158800.0,31.4967,31.5203,31.4417,31.5046,158800.0
2011-01-12 11:30:00,40.06,40.17,40.05,40.08,198600.0,31.5046,31.5911,31.4967,31.5203,198600.0
2011-01-12 11:40:00,40.08,40.2,40.07,40.15,183200.0,31.5203,31.6147,31.5125,31.5754,183200.0
2011-01-12 11:50:00,40.15,40.2,40.04,40.04,171400.0,31.5754,31.6147,31.4889,31.4889,171400.0
2011-01-12 12:00:00,40.05,40.05,39.95,39.96,222900.0,31.4967,31.4967,31.4181,31.426,222900.0
2011-01-12 12:10:00,39.96,40.01,39.94,40.01,86300.0,31.426,31.4653,31.4102,31.4653,86300.0
2011-01-12 12:20:00,40.01,40.09,40.01,40.07,120300.0,31.4653,31.5282,31.4653,31.5125,120300.0
2011-01-12 12:30:00,40.08,40.08,39.91,39.98,135200.0,31.5203,31.5203,31.3866,31.4417,135200.0
2011-01-12 12:40:00,39.99,40.0,39.9,39.92,89600.0,31.4496,31.4574,31.3788,31.3945,89600.0
2011-01-12 12:50:00,39.92,39.96,39.83,39.85,89400.0,31.3945,31.426,31.3237,31.3395,89400.0
2011-01-12 13:00:00,39.86,39.92,39.78,39.9,203500.0,31.3473,31.3945,31.2844,31.3788,203500.0
2011-01-12 13:10:00,39.9,39.98,39.9,39.98,169100.0,31.3788,31.4417,31.3788,31.4417,169100.0
2011-01-12 13:20:00,39.98,40.04,39.97,40.03,187000.0,31.4417,31.4889,31.4338,31.481,187000.0
2011-01-12 13:30:00,40.03,40.05,40.0,40.04,120900.0,31.481,31.4967,31.4574,31.4889,120900.0
2011-01-12 13:40:00,40.04,40.05,39.96,40.04,117700.0,31.4889,31.4967,31.426,31.4889,117700.0
2011-01-12 13:50:00,40.03,40.06,40.02,40.06,108700.0,31.481,31.5046,31.4732,31.5046,108700.0
2011-01-12 14:00:00,40.06,40.07,39.95,40.02,137700.0,31.5046,31.5125,31.4181,31.4732,137700.0
2011-01-12 14:10:00,40.02,40.04,39.92,39.94,122600.0,31.4732,31.4889,31.3945,31.4102,122600.0
2011-01-12 14:20:00,39.94,40.06,39.94,39.97,126900.0,31.4102,31.5046,31.4102,31.4338,126900.0
2011-01-12 14:30:00,39.98,40.01,39.95,39.95,135200.0,31.4417,31.4653,31.4181,31.4181,135200.0
2011-01-12 14:40:00,39.96,39.98,39.8,39.81,147000.0,31.426,31.4417,31.3001,31.308,147000.0
2011-01-12 14:50:00,39.82,39.85,39.75,39.82,140200.0,31.3159,31.3395,31.2608,31.3159,140200.0
2011-01-12 15:00:00,39.83,39.83,39.77,39.77,135100.0,31.3237,31.3237,31.2765,31.2765,135100.0
2011-01-12 15:10:00,39.77,39.79,39.71,39.74,157600.0,31.2765,31.2923,31.2294,31.2529,157600.0
2011-01-12 15:20:00,39.75,39.88,39.74,39.87,264400.0,31.2608,31.363,31.2529,31.3552,264400.0
2011-01-12 15:30:00,39.87,39.88,39.76,39.81,209400.0,31.3552,31.363,31.2687,31.308,209400.0
2011-01-12 15:40:00,39.81,39.86,39.75,39.82,242100.0,31.308,31.3473,31.2608,31.3159,242100.0
2011-01-12 15:50:00,39.81,39.92,39.81,39.9,373600.0,31.308,31.3945,31.308,31.3788,373600.0
2011-01-13 09:30:00,40.19,40.22,39.79,39.81,296500.0,31.6068,31.6304,31.2923,31.308,296500.0
2011-01-13 09:40:00,39.83,39.85,39.64,39.83,228500.0,31.3237,31.3395,31.1743,31.3237,228500.0
2011-01-13 09:50:00,39.82,39.92,39.61,39.64,206800.0,31.3159,31.3945,31.1507,31.1743,206800.0
2011-01-13 10:00:00,39.63,39.66,39.3,39.35,318000.0,31.1664,31.19,30.9069,30.9462,318000.0
2011-01-13 10:10:00,39.35,39.44,39.25,39.35,258700.0,30.9462,31.017,30.8676,30.9462,258700.0
2011-01-13 10:20:00,39.36,39.37,39.22,39.32,322700.0,30.9541,30.962,30.844,30.9226,322700.0
2011-01-13 10:30:00,39.31,39.63,39.29,39.59,524800.0,30.9148,31.1664,30.8991,31.135,524800.0
2011-01-13 10:40:00,39.58,39.64,39.52,39.55,263300.0,31.1271,31.1743,31.0799,31.1035,263300.0
2011-01-13 10:50:00,39.56,39.61,39.5,39.58,126200.0,31.1114,31.1507,31.0642,31.1271,126200.0
2011-01-13 11:00:00,39.58,39.77,39.53,39.75,277000.0,31.1271,31.2765,31.0878,31.2608,277000.0
2011-01-13 11:10:00,39.76,39.83,39.65,39.67,252600.0,31.2687,31.3237,31.1822,31.1979,252600.0
2011-01-13 11:20:00,39.66,39.7,39.63,39.66,203100.0,31.19,31.2215,31.1664,31.19,203100.0
2011-01-13 11:30:00,39.65,39.75,39.55,39.55,331900.0,31.1822,31.2608,31.1035,31.1035,331900.0
2011-01-13 11:40:00,39.56,39.64,39.52,39.52,133100.0,31.1114,31.1743,31.0799,31.0799,133100.0
2011-01-13 11:50:00,39.52,39.52,39.39,39.4,169600.0,31.0799,31.0799,30.9777,30.9856,169600.0
2011-01-13 12:00:00,39.41,39.55,39.36,39.53,139500.0,30.9934,31.1035,30.9541,31.0878,139500.0
2011-01-13 12:10:00,39.52,39.67,39.51,39.63,141600.0,31.0799,31.1979,31.0721,31.1664,141600.0
2011-01-13 12:20:00,39.64,39.65,39.52,39.52,97800.0,31.1743,31.1822,31.0799,31.0799,97800.0
2011-01-13 12:30:00,39.52,39.58,39.49,39.54,97900.0,31.0799,31.1271,31.0563,31.0957,97900.0
2011-01-13 12:40:00,39.54,39.61,39.51,39.53,94300.0,31.0957,31.1507,31.0721,31.0878,94300.0
2011-01-13 12:50:00,39.54,39.54,39.46,39.48,97200.0,31.0957,31.0957,31.0327,31.0485,97200.0
2011-01-13 13:00:00,39.48,39.49,39.33,39.37,219900.0,31.0485,31.0563,30.9305,30.962,219900.0
2011-01-13 13:10:00,39.38,39.43,39.33,39.34,128600.0,30.9698,31.0092,30.9305,30.9384,128600.0
2011-01-13 13:20:00,39.35,39.36,39.3,39.32,155000.0,30.9462,30.9541,30.9069,30.9226,155000.0
2011-01-13 13:30:00,39.32,39.38,39.26,39.29,147200.0,30.9226,30.9698,30.8755,30.8991,147200.0
2011-01-13 13:40:00,39.29,39.29,39.22,39.24,143600.0,30.8991,30.8991,30.844,30.8597,143600.0
2011-01-13 13:50:00,39.24,39.26,39.18,39.19,151800.0,30.8597,30.8755,30.8125,30.8204,151800.0
2011-01-13 14:00:00,39.2,39.26,39.17,39.25,178100.0,30.8283,30.8755,30.8047,30.8676,178100.0
2011-01-13 14:10:00,39.25,39.25,39.06,39.19,282100.0,30.8676,30.8676,30.7182,30.8204,282100.0
2011-01-13 14:20:00,39.2,39.22,39.16,39.19,136300.0,30.8283,30.844,30.7968,30.8204,136300.0
2011-01-13 14:30:00,39.2,39.28,39.17,39.26,110500.0,30.8283,30.8912,30.8047,30.8755,110500.0
2011-01-13 14:40:00,39.26,39.29,39.14,39.17,110000.0,30.8755,30.8991,30.7811,30.8047,110000.0
2011-01-13 14:50:00,39.16,39.19,39.1,39.13,229900.0,30.7968,30.8204,30.7496,30.7732,229900.0
2011-01-13 15:00:00,39.13,39.18,39.06,39.15,588000.0,30.7732,30.8125,30.7182,30.789,588000.0
2011-01-13 15:10:00,39.14,39.15,39.06,39.14,313600.0,30.7811,30.789,30.7182,30.7811,313600.0
2011-01-13 15:20:00,39.14,39.18,39.08,39.09,253900.0,30.7811,30.8125,30.7339,30.7418,253900.0
2011-01-13 15:30:00,39.09,39.1,38.97,39.0,436900.0,30.7418,30.7496,30.6474,30.671,436900.0
2011-01-13 15:40:00,39.0,39.12,38.93,39.07,586800.0,30.671,30.7654,30.6159,30.726,586800.0
2011-01-13 15:50:00,39.07,39.27,39.03,39.23,1141900.0,30.726,30.8833,30.6946,30.8519,1141900.0
2011-01-14 09:30:00,39.1,39.1,38.7,38.71,794200.0,30.7496,30.7496,30.4351,30.4429,794200.0
2011-01-14 09:40:00,38.71,39.0,38.62,38.79,503300.0,30.4429,30.671,30.3721,30.5058,503300.0
2011-01-14 09:50:00,38.78,38.85,38.66,38.75,180300.0,30.498,30.553,30.4036,30.4744,180300.0
2011-01-14 10:00:00,38.75,38.93,38.74,38.86,201400.0,30.4744,30.6159,30.4665,30.5609,201400.0
2011-01-14 10:10:00,38.86,39.0,38.81,38.93,308300.0,30.5609,30.671,30.5216,30.6159,308300.0
2011-01-14 10:20:00,38.92,39.12,38.9,38.99,297900.0,30.6081,30.7654,30.5923,30.6631,297900.0
2011-01-14 10:30:00,38.99,39.05,38.88,38.9,319400.0,30.6631,30.7103,30.5766,30.5923,319400.0
2011-01-14 10:40:00,38.9,39.07,38.79,39.07,479700.0,30.5923,30.726,30.5058,30.726,479700.0
2011-01-14 10:50:00,39.07,39.28,39.05,39.14,372100.0,30.726,30.8912,30.7103,30.7811,372100.0
2011-01-14 11:00:00,39.14,39.34,39.14,39.3,221000.0,30.7811,30.9384,30.7811,30.9069,221000.0
2011-01-14 11:10:00,39.29,39.35,39.15,39.15,137400.0,30.8991,30.9462,30.789,30.789,137400.0
2011-01-14 11:20:00,39.16,39.28,39.15,39.24,135700.0,30.7968,30.8912,30.789,30.8597,135700.0
2011-01-14 11:30:00,39.24,39.26,39.15,39.17,84300.0,30.8597,30.8755,30.789,30.8047,84300.0
2011-01-14 11:40:00,39.17,39.2,39.12,39.16,106700.0,30.8047,30.8283,30.7654,30.7968,106700.0
2011-01-14 11:50:00,39.16,39.17,39.1,39.15,101000.0,30.7968,30.8047,30.7496,30.789,101000.0
2011-01-14 12:00:00,39.16,39.16,39.02,39.03,141400.0,30.7968,30.7968,30.6867,30.6946,141400.0
2011-01-14 12:10:00,39.03,39.2,39.02,39.14,118100.0,30.6946,30.8283,30.6867,30.7811,118100.0
2011-01-14 12:20:00,39.14,39.2,39.13,39.14,133500.0,30.7811,30.8283,30.7732,30.7811,133500.0
2011-01-14 12:30:00,39.14,39.24,39.13,39.24,232200.0,30.7811,30.8597,30.7732,30.8597,232200.0
2011-01-14 12:40:00,39.23,39.32,39.22,39.31,143800.0,30.8519,30.9226,30.844,30.9148,143800.0
2011-01-14 12:50:00,39.32,39.43,39.32,39.4,203000.0,30.9226,31.0092,30.9226,30.9856,203000.0
2011-01-14 13:00:00,39.4,39.51,39.39,39.46,127900.0,30.9856,31.0721,30.9777,31.0327,127900.0
2011-01-14 13:10:00,39.47,39.47,39.38,39.38,102200.0,31.0406,31.0406,30.9698,30.9698,102200.0
2011-01-14 13:20:00,39.39,39.47,39.38,39.41,76900.0,30.9777,31.0406,30.9698,30.9934,76900.0
2011-01-14 13:30:00,39.42,39.54,39.42,39.54,108500.0,31.0013,31.0957,31.0013,31.0957,108500.0
2011-01-14 13:40:00,39.54,39.57,39.48,39.54,112500.0,31.0957,31.1193,31.0485,31.0957,112500.0
2011-01-14 13:50:00,39.54,39.72,39.53,39.62,189800.0,31.0957,31.2372,31.0878,31.1586,189800.0
2011-01-14 14:00:00,39.62,39.74,39.61,39.69,147400.0,31.1586,31.2529,31.1507,31.2136,147400.0
2011-01-14 14:10:00,39.69,39.71,39.58,39.59,138000.0,31.2136,31.2294,31.1271,31.135,138000.0
2011-01-14 14:20:00,39.6,39.64,39.57,39.59,164900.0,31.1428,31.1743,31.1193,31.135,164900.0
2011-01-14 14:30:00,39.6,39.69,39.53,39.56,217400.0,31.1428,31.2136,31.0878,31.1114,217400.0
2011-01-14 14:40:00,39.57,39.74,39.55,39.72,140400.0,31.1193,31.2529,31.1035,31.2372,140400.0
2011-01-14 14:50:00,39.72,39.8,39.71,39.78,233100.0,31.2372,31.3001,31.2294,31.2844,233100.0
2011-01-14 15:00:00,39.78,39.85,39.74,39.78,244200.0,31.2844,31.3395,31.2529,31.2844,244200.0
2011-01-14 15:10:00,39.78,39.87,39.77,39.87,188000.0,31.2844,31.3552,31.2765,31.3552,188000.0
2011-01-14 15:20:00,39.87,39.92,39.79,39.87,270400.0,31.3552,31.3945,31.2923,31.3552,270400.0
2011-01-14 15:30:00,39.87,39.95,39.86,39.9,391300.0,31.3552,31.4181,31.3473,31.3788,391300.0
2011-01-14 15:40:00,39.9,40.02,39.88,40.0,741300.0,31.3788,31.4732,31.363,31.4574,741300.0
2011-01-14 15:50:00,39.99,40.01,39.9,39.97,931500.0,31.4496,31.4653,31.3788,31.4338,931500.0
2011-01-18 09:30:00,39.98,40.09,39.85,40.07,507400.0,31.4417,31.5282,31.3395,31.5125,507400.0
2011-01-18 09:40:00,40.07,40.09,39.99,40.0,380400.0,31.5125,31.5282,31.4496,31.4574,380400.0
2011-01-18 09:50:00,40.0,40.01,39.22,39.68,871800.0,31.4574,31.4653,30.844,31.2058,871800.0
2011-01-18 10:00:00,39.66,39.8,39.63,39.68,373400.0,31.19,31.3001,31.1664,31.2058,373400.0
2011-01-18 10:10:00,39.68,39.92,39.68,39.92,252200.0,31.2058,31.3945,31.2058,31.3945,252200.0
2011-01-18 10:20:00,39.92,39.97,39.8,39.81,280700.0,31.3945,31.4338,31.3001,31.308,280700.0
2011-01-18 10:30:00,39.81,39.83,39.66,39.73,283800.0,31.308,31.3237,31.19,31.2451,283800.0
2011-01-18 10:40:00,39.73,39.92,39.73,39.89,333800.0,31.2451,31.3945,31.2451,31.3709,333800.0
2011-01-18 10:50:00,39.89,39.89,39.7,39.81,171400.0,31.3709,31.3709,31.2215,31.308,171400.0
2011-01-18 11:00:00,39.81,39.95,39.81,39.93,231900.0,31.308,31.4181,31.308,31.4024,231900.0
2011-01-18 11:10:00,39.93,39.95,39.78,39.82,148800.0,31.4024,31.4181,31.2844,31.3159,148800.0
2011-01-18 11:20:00,39.82,39.89,39.8,39.8,144000.0,31.3159,31.3709,31.3001,31.3001,144000.0
2011-01-18 11:30:00,39.8,39.81,39.71,39.73,114400.0,31.3001,31.308,31.2294,31.2451,114400.0
2011-01-18 11:40:00,39.72,39.85,39.71,39.84,108600.0,31.2372,31.3395,31.2294,31.3316,108600.0
2011-01-18 11:50:00,39.83,39.88,39.8,39.81,150000.0,31.3237,31.363,31.3001,31.308,150000.0
2011-01-18 12:00:00,39.82,39.83,39.76,39.76,59700.0,31.3159,31.3237,31.2687,31.2687,59700.0
2011-01-18 12:10:00,39.77,39.77,39.72,39.74,109300.0,31.2765,31.2765,31.2372,31.2529,109300.0
2011-01-18 12:20:00,39.74,39.75,39.67,39.67,103800.0,31.2529,31.2608,31.1979,31.1979,103800.0
2011-01-18 12:30:00,39.67,39.68,39.6,39.6,175700.0,31.1979,31.2058,31.1428,31.1428,175700.0
2011-01-18 12:40:00,39.61,39.63,39.57,39.57,95000.0,31.1507,31.1664,31.1193,31.1193,95000.0
2011-01-18 12:50:00,39.57,39.6,39.55,39.58,97500.0,31.1193,31.1428,31.1035,31.1271,97500.0
2011-01-18 13:00:00,39.59,39.68,39.58,39.67,97400.0,31.135,31.2058,31.1271,31.1979,97400.0
2011-01-18 13:10:00,39.67,39.71,39.67,39.7,114800.0,31.1979,31.2294,31.1979,31.2215,114800.0
2011-01-18 13:20:00,39.7,39.78,39.7,39.77,321200.0,31.2215,31.2844,31.2215,31.2765,321200.0
2011-01-18 13:30:00,39.78,39.9,39.76,39.86,195300.0,31.2844,31.3788,31.2687,31.3473,195300.0
2011-01-18 13:40:00,39.87,39.88,39.81,39.83,137200.0,31.3552,31.363,31.308,31.3237,137200.0
2011-01-18 13:50:00,39.83,39.92,39.83,39.9,145500.0,31.3237,31.3945,31.3237,31.3788,145500.0
2011-01-18 14:00:00,39.89,39.97,39.86,39.96,190800.0,31.3709,31.4338,31.3473,31.426,190800.0
2011-01-18 14:10:00,39.96,40.0,39.96,40.0,176100.0,31.426,31.4574,31.426,31.4574,176100.0
2011-01-18 14:20:00,39.99,40.01,39.94,39.94,353200.0,31.4496,31.4653,31.4102,31.4102,353200.0
2011-01-18 14:30:00,39.94,40.0,39.93,39.99,122100.0,31.4102,31.4574,31.4024,31.4496,122100.0
2011-01-18 14:40:00,40.0,40.02,39.81,39.86,214300.0,31.4574,31.4732,31.308,31.3473,214300.0
2011-01-18 14:50:00,39.85,39.97,39.85,39.97,223200.0,31.3395,31.4338,31.3395,31.4338,223200.0
2011-01-18 15:00:00,39.97,39.99,39.95,39.97,214400.0,31.4338,31.4496,31.4181,31.4338,214400.0
2011-01-18 15:10:00,39.97,40.0,39.96,39.97,247800.0,31.4338,31.4574,31.426,31.4338,247800.0
2011-01-18 15:20:00,39.97,40.1,39.97,40.08,392500.0,31.4338,31.5361,31.4338,31.5203,392500.0
2011-01-18 15:30:00,40.07,40.14,40.05,40.12,421500.0,31.5125,31.5675,31.4967,31.5518,421500.0
2011-01-18 15:40:00,40.13,40.19,40.09,40.1,355700.0,31.5597,31.6068,31.5282,31.5361,355700.0
2011-01-18 15:50:00,40.1,40.11,40.04,40.05,478900.0,31.5361,31.5439,31.4889,31.4967,478900.0
2011-01-19 09:30:00,39.73,40.06,39.73,39.99,401800.0,31.2451,31.5046,31.2451,31.4496,401800.0
2011-01-19 09:40:00,39.98,40.02,39.85,39.85,315100.0,31.4417,31.4732,31.3395,31.3395,315100.0
2011-01-19 09:50:00,39.86,39.9,39.76,39.82,198300.0,31.3473,31.3788,31.2687,31.3159,198300.0
2011-01-19 10:00:00,39.83,40.01,39.76,39.97,172100.0,31.3237,31.4653,31.2687,31.4338,172100.0
2011-01-19 10:10:00,39.97,39.99,39.87,39.92,217100.0,31.4338,31.4496,31.3552,31.3945,217100.0
2011-01-19 10:20:00,39.93,40.03,39.83,39.86,305100.0,31.4024,31.481,31.3237,31.3473,305100.0
2011-01-19 10:30:00,39.86,39.89,39.8,39.84,344400.0,31.3473,31.3709,31.3001,31.3316,344400.0
2011-01-19 10:40:00,39.83,39.84,39.57,39.57,561700.0,31.3237,31.3316,31.1193,31.1193,561700.0
2011-01-19 10:50:00,39.56,39.58,39.46,39.52,423300.0,31.1114,31.1271,31.0327,31.0799,423300.0
2011-01-19 11:00:00,39.53,39.59,39.41,39.41,205500.0,31.0878,31.135,30.9934,30.9934,205500.0
2011-01-19 11:10:00,39.41,39.47,39.31,39.36,272400.0,30.9934,31.0406,30.9148,30.9541,272400.0
2011-01-19 11:20:00,39.36,39.43,39.35,39.38,305200.0,30.9541,31.0092,30.9462,30.9698,305200.0
2011-01-19 11:30:00,39.38,39.45,39.37,39.38,273600.0,30.9698,31.0249,30.962,30.9698,273600.0
2011-01-19 11:40:00,39.38,39.46,39.33,39.44,147900.0,30.9698,31.0327,30.9305,31.017,147900.0
2011-01-19 11:50:00,39.44,39.47,39.39,39.46,152400.0,31.017,31.0406,30.9777,31.0327,152400.0
2011-01-19 12:00:00,39.45,39.47,39.4,39.44,116800.0,31.0249,31.0406,30.9856,31.017,116800.0
2011-01-19 12:10:00,39.45,39.52,39.4,39.42,130100.0,31.0249,31.0799,30.9856,31.0013,130100.0
2011-01-19 12:20:00,39.42,39.47,39.38,39.4,131800.0,31.0013,31.0406,30.9698,30.9856,131800.0
2011-01-19 12:30:00,39.4,39.41,39.22,39.26,271100.0,30.9856,30.9934,30.844,30.8755,271100.0
2011-01-19 12:40:00,39.25,39.28,39.15,39.2,305000.0,30.8676,30.8912,30.789,30.8283,305000.0
2011-01-19 12:50:00,39.2,39.47,39.18,39.41,296500.0,30.8283,31.0406,30.8125,30.9934,296500.0
2011-01-19 13:00:00,39.4,39.41,39.27,39.31,143300.0,30.9856,30.9934,30.8833,30.9148,143300.0
2011-01-19 13:10:00,39.3,39.43,39.3,39.43,268600.0,30.9069,31.0092,30.9069,31.0092,268600.0
2011-01-19 13:20:00,39.43,39.45,39.35,39.43,140200.0,31.0092,31.0249,30.9462,31.0092,140200.0
2011-01-19 13:30:00,39.44,39.48,39.4,39.46,151000.0,31.017,31.0485,30.9856,31.0327,151000.0
2011-01-19 13:40:00,39.46,39.52,39.4,39.44,129300.0,31.0327,31.0799,30.9856,31.017,129300.0
2011-01-19 13:50:00,39.44,39.46,39.33,39.45,137900.0,31.017,31.0327,30.9305,31.0249,137900.0
2011-01-19 14:00:00,39.45,39.46,39.28,39.33,225100.0,31.0249,31.0327,30.8912,30.9305,225100.0
2011-01-19 14:10:00,39.33,39.35,39.2,39.22,275200.0,30.9305,30.9462,30.8283,30.844,275200.0
2011-01-19 14:20:00,39.22,39.31,39.12,39.29,344800.0,30.844,30.9148,30.7654,30.8991,344800.0
2011-01-19 14:30:00,39.28,39.3,39.14,39.15,216700.0,30.8912,30.9069,30.7811,30.789,216700.0
2011-01-19 14:40:00,39.15,39.27,39.06,39.24,206700.0,30.789,30.8833,30.7182,30.8597,206700.0
2011-01-19 14:50:00,39.24,39.24,39.03,39.14,310500.0,30.8597,30.8597,30.6946,30.7811,310500.0
2011-01-19 15:00:00,39.13,39.29,39.1,39.11,307400.0,30.7732,30.8991,30.7496,30.7575,307400.0
2011-01-19 15:10:00,39.11,39.2,39.01,39.18,260600.0,30.7575,30.8283,30.6789,30.8125,260600.0
2011-01-19 15:20:00,39.17,39.22,39.12,39.18,241100.0,30.8047,30.844,30.7654,30.8125,241100.0
2011-01-19 15:30:00,39.19,39.26,39.05,39.25,509900.0,30.8204,30.8755,30.7103,30.8676,509900.0
2011-01-19 15:40:00,39.25,39.41,39.24,39.24,457700.0,30.8676,30.9934,30.8597,30.8597,457700.0
2011-01-19 15:50:00,39.24,39.24,39.11,39.21,672200.0,30.8597,30.8597,30.7575,30.8361,672200.0
2011-01-20 09:30:00,38.92,38.99,38.15,38.31,720900.0,30.6081,30.6631,30.0025,30.1283,720900.0
2011-01-20 09:40:00,38.32,38.54,38.22,38.48,576800.0,30.1362,30.3092,30.0576,30.262,576800.0
2011-01-20 09:50:00,38.5,38.83,38.39,38.8,540300.0,30.2778,30.5373,30.1913,30.5137,540300.0
2011-01-20 10:00:00,38.79,38.97,38.67,38.73,334500.0,30.5058,30.6474,30.4115,30.4586,334500.0
2011-01-20 10:10:00,38.73,38.92,38.6,38.68,372800.0,30.4586,30.6081,30.3564,30.4193,372800.0
2011-01-20 10:20:00,38.68,38.7,38.4,38.46,304000.0,30.4193,30.4351,30.1991,30.2463,304000.0
2011-01-20 10:30:00,38.47,38.59,38.28,38.28,288800.0,30.2542,30.3485,30.1048,30.1048,288800.0
2011-01-20 10:40:00,38.29,38.43,38.23,38.28,344400.0,30.1126,30.2227,30.0654,30.1048,344400.0
2011-01-20 10:50:00,38.27,38.3,38.03,38.26,534700.0,30.0969,30.1205,29.9081,30.089,534700.0
2011-01-20 11:00:00,38.24,38.52,38.08,38.33,534600.0,30.0733,30.2935,29.9475,30.1441,534600.0
2011-01-20 11:10:00,38.32,38.49,38.31,38.42,206000.0,30.1362,30.2699,30.1283,30.2149,206000.0
2011-01-20 11:20:00,38.41,38.53,38.36,38.39,243700.0,30.207,30.3014,30.1677,30.1913,243700.0
2011-01-20 11:30:00,38.4,38.51,38.31,38.51,164400.0,30.1991,30.2856,30.1283,30.2856,164400.0
2011-01-20 11:40:00,38.52,38.52,38.33,38.44,187100.0,30.2935,30.2935,30.1441,30.2306,187100.0
2011-01-20 11:50:00,38.45,38.7,38.4,38.6,279000.0,30.2384,30.4351,30.1991,30.3564,279000.0
2011-01-20 12:00:00,38.6,38.73,38.6,38.65,230500.0,30.3564,30.4586,30.3564,30.3957,230500.0
2011-01-20 12:10:00,38.65,38.8,38.63,38.8,202800.0,30.3957,30.5137,30.38,30.5137,202800.0
2011-01-20 12:20:00,38.8,39.03,38.78,38.81,542000.0,30.5137,30.6946,30.498,30.5216,542000.0
2011-01-20 12:30:00,38.8,38.97,38.79,38.94,320200.0,30.5137,30.6474,30.5058,30.6238,320200.0
2011-01-20 12:40:00,38.94,38.97,38.85,38.94,136800.0,30.6238,30.6474,30.553,30.6238,136800.0
2011-01-20 12:50:00,38.93,39.0,38.9,38.91,99800.0,30.6159,30.671,30.5923,30.6002,99800.0
2011-01-20 13:00:00,38.9,38.97,38.84,38.91,125000.0,30.5923,30.6474,30.5452,30.6002,125000.0
2011-01-20 13:10:00,38.91,38.96,38.81,38.83,265900.0,30.6002,30.6395,30.5216,30.5373,265900.0
2011-01-20 13:20:00,38.83,38.84,38.74,38.81,175300.0,30.5373,30.5452,30.4665,30.5216,175300.0
2011-01-20 13:30:00,38.81,38.99,38.77,38.96,102500.0,30.5216,30.6631,30.4901,30.6395,102500.0
2011-01-20 13:40:00,38.96,39.01,38.9,38.97,92600.0,30.6395,30.6789,30.5923,30.6474,92600.0
2011-01-20 13:50:00,38.97,39.03,38.91,39.01,191300.0,30.6474,30.6946,30.6002,30.6789,191300.0
2011-01-20 14:00:00,39.01,39.25,38.99,39.22,300500.0,30.6789,30.8676,30.6631,30.844,300500.0
2011-01-20 14:10:00,39.22,39.42,39.16,39.16,380700.0,30.844,31.0013,30.7968,30.7968,380700.0
2011-01-20 14:20:00,39.17,39.24,39.03,39.19,308800.0,30.8047,30.8597,30.6946,30.8204,308800.0
2011-01-20 14:30:00,39.19,39.24,39.1,39.1,216500.0,30.8204,30.8597,30.7496,30.7496,216500.0
2011-01-20 14:40:00,39.09,39.14,39.05,39.08,183100.0,30.7418,30.7811,30.7103,30.7339,183100.0
2011-01-20 14:50:00,39.07,39.24,39.06,39.21,158000.0,30.726,30.8597,30.7182,30.8361,158000.0
2011-01-20 15:00:00,39.21,39.22,39.08,39.15,234000.0,30.8361,30.844,30.7339,30.789,234000.0
2011-01-20 15:10:00,39.14,39.23,39.13,39.17,139500.0,30.7811,30.8519,30.7732,30.8047,139500.0
2011-01-20 15:20:00,39.18,39.19,39.01,39.05,217100.0,30.8125,30.8204,30.6789,30.7103,217100.0
2011-01-20 15:30:00,39.04,39.04,38.92,39.01,469100.0,30.7024,30.7024,30.6081,30.6789,469100.0
2011-01-20 15:40:00,39.0,39.06,38.84,38.85,656200.0,30.671,30.7182,30.5452,30.553,656200.0
2011-01-20 15:50:00,38.86,39.08,38.8,39.06,903100.0,30.5609,30.7339,30.5137,30.7182,903100.0
2011-01-21 09:30:00,40.08,40.5,39.89,40.39,1814100.0,31.5203,31.8506,31.3709,31.7641,1814100.0
2011-01-21 09:40:00,40.39,40.44,39.67,39.84,902100.0,31.7641,31.8035,31.1979,31.3316,902100.0
2011-01-21 09:50:00,39.84,40.16,39.82,40.09,405300.0,31.3316,31.5833,31.3159,31.5282,405300.0
2011-01-21 10:00:00,40.08,40.22,39.92,40.02,622600.0,31.5203,31.6304,31.3945,31.4732,622600.0
2011-01-21 10:10:00,40.02,40.05,39.36,39.42,607600.0,31.4732,31.4967,30.9541,31.0013,607600.0
2011-01-21 10:20:00,39.42,39.5,39.16,39.23,694000.0,31.0013,31.0642,30.7968,30.8519,694000.0
2011-01-21 10:30:00,39.23,39.26,38.84,39.13,728400.0,30.8519,30.8755,30.5452,30.7732,728400.0
2011-01-21 10:40:00,39.12,39.32,39.0,39.14,475300.0,30.7654,30.9226,30.671,30.7811,475300.0
2011-01-21 10:50:00,39.09,39.26,39.03,39.24,207900.0,30.7418,30.8755,30.6946,30.8597,207900.0
2011-01-21 11:00:00,39.23,39.4,39.13,39.2,298000.0,30.8519,30.9856,30.7732,30.8283,298000.0
2011-01-21 11:10:00,39.2,39.25,39.07,39.12,193000.0,30.8283,30.8676,30.726,30.7654,193000.0
2011-01-21 11:20:00,39.12,39.32,39.07,39.32,117800.0,30.7654,30.9226,30.726,30.9226,117800.0
2011-01-21 11:30:00,39.31,39.4,39.07,39.14,280900.0,30.9148,30.9856,30.726,30.7811,280900.0
2011-01-21 11:40:00,39.13,39.14,39.0,39.02,248100.0,30.7732,30.7811,30.671,30.6867,248100.0
2011-01-21 11:50:00,39.02,39.05,38.85,38.98,298900.0,30.6867,30.7103,30.553,30.6553,298900.0
2011-01-21 12:00:00,38.97,39.15,38.86,39.14,162800.0,30.6474,30.789,30.5609,30.7811,162800.0
2011-01-21 12:10:00,39.14,39.38,39.14,39.38,373800.0,30.7811,30.9698,30.7811,30.9698,373800.0
2011-01-21 12:20:00,39.38,39.46,39.31,39.38,215400.0,30.9698,31.0327,30.9148,30.9698,215400.0
2011-01-21 12:30:00,39.38,39.38,39.22,39.22,130900.0,30.9698,30.9698,30.844,30.844,130900.0
2011-01-21 12:40:00,39.22,39.22,38.97,39.07,290100.0,30.844,30.844,30.6474,30.726,290100.0
2011-01-21 12:50:00,39.06,39.19,38.97,39.19,188400.0,30.7182,30.8204,30.6474,30.8204,188400.0
2011-01-21 13:00:00,39.17,39.19,39.02,39.05,133100.0,30.8047,30.8204,30.6867,30.7103,133100.0
2011-01-21 13:10:00,39.06,39.23,38.99,39.21,223800.0,30.7182,30.8519,30.6631,30.8361,223800.0
2011-01-21 13:20:00,39.21,39.31,39.16,39.19,302000.0,30.8361,30.9148,30.7968,30.8204,302000.0
2011-01-21 13:30:00,39.19,39.29,39.19,39.19,143200.0,30.8204,30.8991,30.8204,30.8204,143200.0
2011-01-21 13:40:00,39.19,39.26,39.1,39.11,159500.0,30.8204,30.8755,30.7496,30.7575,159500.0
2011-01-21 13:50:00,39.11,39.46,39.1,39.43,248900.0,30.7575,31.0327,30.7496,31.0092,248900.0
2011-01-21 14:00:00,39.43,39.51,39.4,39.49,420900.0,31.0092,31.0721,30.9856,31.0563,420900.0
2011-01-21 14:10:00,39.49,39.59,39.28,39.29,422700.0,31.0563,31.135,30.8912,30.8991,422700.0
2011-01-21 14:20:00,39.3,39.35,39.21,39.22,228300.0,30.9069,30.9462,30.8361,30.844,228300.0
2011-01-21 14:30:00,39.22,39.33,39.22,39.23,153200.0,30.844,30.9305,30.844,30.8519,153200.0
2011-01-21 14:40:00,39.23,39.27,39.19,39.23,169000.0,30.8519,30.8833,30.8204,30.8519,169000.0
2011-01-21 14:50:00,39.23,39.28,39.17,39.17,182700.0,30.8519,30.8912,30.8047,30.8047,182700.0
2011-01-21 15:00:00,39.17,39.27,39.15,39.23,254600.0,30.8047,30.8833,30.789,30.8519,254600.0
2011-01-21 15:10:00,39.23,39.25,39.16,39.17,178500.0,30.8519,30.8676,30.7968,30.8047,178500.0
2011-01-21 15:20:00,39.17,39.18,39.06,39.08,356800.0,30.8047,30.8125,30.7182,30.7339,356800.0
2011-01-21 15:30:00,39.07,39.09,38.98,39.01,461400.0,30.726,30.7418,30.6553,30.6789,461400.0
2011-01-21 15:40:00,39.01,39.17,38.98,39.1,788500.0,30.6789,30.8047,30.6553,30.7496,788500.0
2011-01-21 15:50:00,39.09,39.29,39.03,39.17,1180600.0,30.7418,30.8991,30.6946,30.8047,1180600.0
2011-01-24 09:30:00,39.32,39.44,38.4,38.66,1652500.0,30.9226,31.017,30.1991,30.4036,1652500.0
2011-01-24 09:40:00,38.68,38.79,38.36,38.69,1085500.0,30.4193,30.5058,30.1677,30.4272,1085500.0
2011-01-24 09:50:00,38.69,39.0,38.54,38.97,1104200.0,30.4272,30.671,30.3092,30.6474,1104200.0
2011-01-24 10:00:00,38.97,39.57,38.91,39.34,1503600.0,30.6474,31.1193,30.6002,30.9384,1503600.0
2011-01-24 10:10:00,39.35,39.76,39.3,39.76,1105400.0,30.9462,31.2687,30.9069,31.2687,1105400.0
2011-01-24 10:20:00,39.76,39.88,39.52,39.7,1257600.0,31.2687,31.363,31.0799,31.2215,1257600.0
2011-01-24 10:30:00,39.7,39.85,39.5,39.82,756300.0,31.2215,31.3395,31.0642,31.3159,756300.0
2011-01-24 10:40:00,39.82,40.24,39.75,40.22,897800.0,31.3159,31.6462,31.2608,31.6304,897800.0
2011-01-24 10:50:00,40.23,40.32,39.96,40.0,1242000.0,31.6383,31.7091,31.426,31.4574,1242000.0
2011-01-24 11:00:00,40.0,40.1,39.81,40.02,657300.0,31.4574,31.5361,31.308,31.4732,657300.0
2011-01-24 11:10:00,40.01,40.01,39.79,39.8,393900.0,31.4653,31.4653,31.2923,31.3001,393900.0
2011-01-24 11:20:00,39.8,40.0,39.8,39.92,275400.0,31.3001,31.4574,31.3001,31.3945,275400.0
2011-01-24 11:30:00,39.92,39.95,39.62,39.64,402700.0,31.3945,31.4181,31.1586,31.1743,402700.0
2011-01-24 11:40:00,39.63,39.85,39.63,39.68,402600.0,31.1664,31.3395,31.1664,31.2058,402600.0
2011-01-24 11:50:00,39.68,39.76,39.62,39.68,339900.0,31.2058,31.2687,31.1586,31.2058,339900.0
2011-01-24 12:00:00,39.69,39.78,39.68,39.7,191800.0,31.2136,31.2844,31.2058,31.2215,191800.0
2011-01-24 12:10:00,39.7,39.75,39.66,39.7,170100.0,31.2215,31.2608,31.19,31.2215,170100.0
2011-01-24 12:20:00,39.7,39.76,39.5,39.52,404500.0,31.2215,31.2687,31.0642,31.0799,404500.0
2011-01-24 12:30:00,39.51,39.58,39.41,39.42,332700.0,31.0721,31.1271,30.9934,31.0013,332700.0
2011-01-24 12:40:00,39.41,39.51,39.4,39.4,282300.0,30.9934,31.0721,30.9856,30.9856,282300.0
2011-01-24 12:50:00,39.4,39.41,39.15,39.2,515500.0,30.9856,30.9934,30.789,30.8283,515500.0
2011-01-24 13:00:00,39.2,39.37,39.17,39.28,236000.0,30.8283,30.962,30.8047,30.8912,236000.0
2011-01-24 13:10:00,39.28,39.51,39.27,39.41,257000.0,30.8912,31.0721,30.8833,30.9934,257000.0
2011-01-24 13:20:00,39.41,39.6,39.41,39.54,208800.0,30.9934,31.1428,30.9934,31.0957,208800.0
2011-01-24 13:30:00,39.53,39.66,39.53,39.62,214900.0,31.0878,31.19,31.0878,31.1586,214900.0
2011-01-24 13:40:00,39.62,39.75,39.61,39.72,280600.0,31.1586,31.2608,31.1507,31.2372,280600.0
2011-01-24 13:50:00,39.72,39.79,39.65,39.65,319100.0,31.2372,31.2923,31.1822,31.1822,319100.0
2011-01-24 14:00:00,39.66,39.73,39.47,39.5,466300.0,31.19,31.2451,31.0406,31.0642,466300.0
2011-01-24 14:10:00,39.5,39.62,39.36,39.54,400000.0,31.0642,31.1586,30.9541,31.0957,400000.0
2011-01-24 14:20:00,39.54,39.58,39.36,39.49,321000.0,31.0957,31.1271,30.9541,31.0563,321000.0
2011-01-24 14:30:00,39.49,39.79,39.49,39.77,395400.0,31.0563,31.2923,31.0563,31.2765,395400.0
2011-01-24 14:40:00,39.76,39.79,39.6,39.72,236400.0,31.2687,31.2923,31.1428,31.2372,236400.0
2011-01-24 14:50:00,39.72,39.76,39.57,39.67,233700.0,31.2372,31.2687,31.1193,31.1979,233700.0
2011-01-24 15:00:00,39.67,39.81,39.61,39.79,350200.0,31.1979,31.308,31.1507,31.2923,350200.0
2011-01-24 15:10:00,39.78,39.87,39.63,39.66,419700.0,31.2844,31.3552,31.1664,31.19,419700.0
2011-01-24 15:20:00,39.67,39.7,39.56,39.56,679300.0,31.1979,31.2215,31.1114,31.1114,679300.0
2011-01-24 15:30:00,39.57,39.61,39.53,39.57,819400.0,31.1193,31.1507,31.0878,31.1193,819400.0
2011-01-24 15:40:00,39.56,39.6,39.43,39.48,763000.0,31.1114,31.1428,31.0092,31.0485,763000.0
2011-01-24 15:50:00,39.49,39.56,39.45,39.49,1355400.0,31.0563,31.1114,31.0249,31.0563,1355400.0
2011-01-25 09:30:00,40.08,40.25,39.89,40.03,1048200.0,31.5203,31.654,31.3709,31.481,1048200.0
2011-01-25 09:40:00,40.02,40.04,39.79,40.04,732200.0,31.4732,31.4889,31.2923,31.4889,732200.0
2011-01-25 09:50:00,40.04,40.1,39.9,40.07,592600.0,31.4889,31.5361,31.3788,31.5125,592600.0
2011-01-25 10:00:00,40.09,40.16,39.84,39.92,738900.0,31.5282,31.5833,31.3316,31.3945,738900.0
2011-01-25 10:10:00,39.91,39.98,39.66,39.67,770800.0,31.3866,31.4417,31.19,31.1979,770800.0
2011-01-25 10:20:00,39.66,39.76,39.48,39.65,759500.0,31.19,31.2687,31.0485,31.1822,759500.0
2011-01-25 10:30:00,39.65,39.9,39.65,39.82,325200.0,31.1822,31.3788,31.1822,31.3159,325200.0
2011-01-25 10:40:00,39.82,39.99,39.82,39.94,476100.0,31.3159,31.4496,31.3159,31.4102,476100.0
2011-01-25 10:50:00,39.95,40.01,39.92,39.97,437000.0,31.4181,31.4653,31.3945,31.4338,437000.0
2011-01-25 11:00:00,39.97,40.01,39.91,39.99,422900.0,31.4338,31.4653,31.3866,31.4496,422900.0
2011-01-25 11:10:00,40.0,40.0,39.71,39.81,569400.0,31.4574,31.4574,31.2294,31.308,569400.0
2011-01-25 11:20:00,39.81,39.85,39.64,39.67,348100.0,31.308,31.3395,31.1743,31.1979,348100.0
2011-01-25 11:30:00,39.67,39.72,39.59,39.67,369900.0,31.1979,31.2372,31.135,31.1979,369900.0
2011-01-25 11:40:00,39.67,39.7,39.57,39.63,346900.0,31.1979,31.2215,31.1193,31.1664,346900.0
2011-01-25 11:50:00,39.63,39.7,39.56,39.61,345800.0,31.1664,31.2215,31.1114,31.1507,345800.0
2011-01-25 12:00:00,39.61,39.74,39.56,39.7,320400.0,31.1507,31.2529,31.1114,31.2215,320400.0
2011-01-25 12:10:00,39.71,39.76,39.66,39.68,384300.0,31.2294,31.2687,31.19,31.2058,384300.0
2011-01-25 12:20:00,39.68,39.72,39.65,39.67,278700.0,31.2058,31.2372,31.1822,31.1979,278700.0
2011-01-25 12:30:00,39.68,39.72,39.65,39.68,245400.0,31.2058,31.2372,31.1822,31.2058,245400.0
2011-01-25 12:40:00,39.69,39.71,39.65,39.68,208500.0,31.2136,31.2294,31.1822,31.2058,208500.0
2011-01-25 12:50:00,39.67,39.72,39.61,39.63,239000.0,31.1979,31.2372,31.1507,31.1664,239000.0
2011-01-25 13:00:00,39.62,39.63,39.54,39.61,208500.0,31.1586,31.1664,31.0957,31.1507,208500.0
2011-01-25 13:10:00,39.6,39.67,39.58,39.59,243200.0,31.1428,31.1979,31.1271,31.135,243200.0
2011-01-25 13:20:00,39.6,39.62,39.53,39.62,229400.0,31.1428,31.1586,31.0878,31.1586,229400.0
2011-01-25 13:30:00,39.62,39.64,39.59,39.62,205400.0,31.1586,31.1743,31.135,31.1586,205400.0
2011-01-25 13:40:00,39.62,39.72,39.62,39.7,240700.0,31.1586,31.2372,31.1586,31.2215,240700.0
2011-01-25 13:50:00,39.69,39.73,39.67,39.7,153400.0,31.2136,31.2451,31.1979,31.2215,153400.0
2011-01-25 14:00:00,39.71,39.71,39.55,39.6,299700.0,31.2294,31.2294,31.1035,31.1428,299700.0
2011-01-25 14:10:00,39.59,39.62,39.56,39.57,238700.0,31.135,31.1586,31.1114,31.1193,238700.0
2011-01-25 14:20:00,39.57,39.61,39.47,39.58,365800.0,31.1193,31.1507,31.0406,31.1271,365800.0
2011-01-25 14:30:00,39.57,39.65,39.51,39.61,310400.0,31.1193,31.1822,31.0721,31.1507,310400.0
2011-01-25 14:40:00,39.61,39.76,39.59,39.65,459100.0,31.1507,31.2687,31.135,31.1822,459100.0
2011-01-25 14:50:00,39.65,39.75,39.52,39.71,497800.0,31.1822,31.2608,31.0799,31.2294,497800.0
2011-01-25 15:00:00,39.7,39.75,39.65,39.71,484400.0,31.2215,31.2608,31.1822,31.2294,484400.0
2011-01-25 15:10:00,39.71,39.83,39.66,39.74,418100.0,31.2294,31.3237,31.19,31.2529,418100.0
2011-01-25 15:20:00,39.74,40.0,39.72,39.98,471800.0,31.2529,31.4574,31.2372,31.4417,471800.0
2011-01-25 15:30:00,39.97,39.98,39.81,39.92,654500.0,31.4338,31.4417,31.308,31.3945,654500.0
2011-01-25 15:40:00,39.93,40.18,39.92,40.11,904400.0,31.4024,31.599,31.3945,31.5439,904400.0
2011-01-25 15:50:00,40.11,40.35,40.05,40.21,1806400.0,31.5439,31.7327,31.4967,31.6226,1806400.0
2011-01-26 09:30:00,40.71,41.13,40.6,41.04,1033100.0,32.0158,32.3461,31.9293,32.2753,1033100.0
2011-01-26 09:40:00,41.07,41.7,41.04,41.64,1560200.0,32.2989,32.7944,32.2753,32.7472,1560200.0
2011-01-26 09:50:00,41.63,41.63,41.3,41.58,857000.0,32.7393,32.7393,32.4798,32.7,857000.0
2011-01-26 10:00:00,41.58,41.79,41.56,41.77,1045600.0,32.7,32.8651,32.6843,32.8494,1045600.0
2011-01-26 10:10:00,41.77,41.94,41.74,41.84,786600.0,32.8494,32.9831,32.8258,32.9045,786600.0
2011-01-26 10:20:00,41.85,42.25,41.85,42.22,1553900.0,32.9123,33.2269,32.9123,33.2033,1553900.0
2011-01-26 10:30:00,42.22,42.3,41.87,42.28,1232000.0,33.2033,33.2662,32.9281,33.2505,1232000.0
2011-01-26 10:40:00,42.28,42.57,42.27,42.39,1017800.0,33.2505,33.4786,33.2426,33.337,1017800.0
2011-01-26 10:50:00,42.4,42.5,42.24,42.34,785700.0,33.3449,33.4235,33.219,33.2977,785700.0
2011-01-26 11:00:00,42.34,42.66,42.22,42.65,650000.0,33.2977,33.5493,33.2033,33.5415,650000.0
2011-01-26 11:10:00,42.65,42.67,42.42,42.48,756600.0,33.5415,33.5572,33.3606,33.4078,756600.0
2011-01-26 11:20:00,42.48,42.5,42.24,42.28,640300.0,33.4078,33.4235,33.219,33.2505,640300.0
2011-01-26 11:30:00,42.27,42.58,42.25,42.48,494100.0,33.2426,33.4864,33.2269,33.4078,494100.0
2011-01-26 11:40:00,42.48,42.68,42.47,42.54,562800.0,33.4078,33.5651,33.3999,33.455,562800.0
2011-01-26 11:50:00,42.53,42.63,42.44,42.54,384100.0,33.4471,33.5257,33.3763,33.455,384100.0
2011-01-26 12:00:00,42.55,42.63,42.49,42.58,265200.0,33.4628,33.5257,33.4156,33.4864,265200.0
2011-01-26 12:10:00,42.58,42.63,42.47,42.57,339000.0,33.4864,33.5257,33.3999,33.4786,339000.0
2011-01-26 12:20:00,42.58,42.63,42.53,42.59,216400.0,33.4864,33.5257,33.4471,33.4943,216400.0
2011-01-26 12:30:00,42.58,42.73,42.5,42.67,296300.0,33.4864,33.6044,33.4235,33.5572,296300.0
2011-01-26 12:40:00,42.68,42.87,42.64,42.8,346200.0,33.5651,33.7145,33.5336,33.6594,346200.0
2011-01-26 12:50:00,42.8,42.84,42.75,42.76,258700.0,33.6594,33.6909,33.6201,33.628,258700.0
2011-01-26 13:00:00,42.75,42.76,42.56,42.59,211800.0,33.6201,33.628,33.4707,33.4943,211800.0
2011-01-26 13:10:00,42.6,42.73,42.54,42.72,246900.0,33.5022,33.6044,33.455,33.5965,246900.0
2011-01-26 13:20:00,42.72,42.9,42.65,42.89,394200.0,33.5965,33.7381,33.5415,33.7302,394200.0
2011-01-26 13:30:00,42.9,42.95,42.86,42.93,286600.0,33.7381,33.7774,33.7066,33.7617,286600.0
2011-01-26 13:40:00,42.94,43.04,42.89,42.98,520100.0,33.7695,33.8482,33.7302,33.801,520100.0
2011-01-26 13:50:00,42.98,43.09,42.82,42.84,437200.0,33.801,33.8875,33.6752,33.6909,437200.0
2011-01-26 14:00:00,42.84,42.87,42.65,42.67,583000.0,33.6909,33.7145,33.5415,33.5572,583000.0
2011-01-26 14:10:00,42.67,42.77,42.43,42.67,979000.0,33.5572,33.6358,33.3685,33.5572,979000.0
2011-01-26 14:20:00,42.67,42.88,42.49,42.78,868500.0,33.5572,33.7224,33.4156,33.6437,868500.0
2011-01-26 14:30:00,42.77,42.95,42.75,42.91,572600.0,33.6358,33.7774,33.6201,33.7459,572600.0
2011-01-26 14:40:00,42.94,43.06,42.79,42.82,784600.0,33.7695,33.8639,33.6516,33.6752,784600.0
2011-01-26 14:50:00,42.82,43.19,42.65,43.1,756900.0,33.6752,33.9662,33.5415,33.8954,756900.0
2011-01-26 15:00:00,43.09,43.18,43.0,43.17,464000.0,33.8875,33.9583,33.8167,33.9504,464000.0
2011-01-26 15:10:00,43.18,43.36,43.14,43.24,939600.0,33.9583,34.0998,33.9268,34.0055,939600.0
2011-01-26 15:20:00,43.24,43.5,43.24,43.49,995600.0,34.0055,34.2099,34.0055,34.2021,995600.0
2011-01-26 15:30:00,43.49,43.65,43.39,43.46,1206300.0,34.2021,34.3279,34.1234,34.1785,1206300.0
2011-01-26 15:40:00,43.46,43.63,43.46,43.59,1227800.0,34.1785,34.3122,34.1785,34.2807,1227800.0
2011-01-26 15:50:00,43.58,43.59,43.34,43.39,1934300.0,34.2729,34.2807,34.0841,34.1234,1934300.0
2011-01-27 09:30:00,43.77,43.81,43.49,43.62,781900.0,34.4223,34.4537,34.2021,34.3043,781900.0
2011-01-27 09:40:00,43.61,43.79,43.35,43.65,745400.0,34.2965,34.438,34.092,34.3279,745400.0
2011-01-27 09:50:00,43.64,43.89,43.64,43.87,652200.0,34.32,34.5167,34.32,34.5009,652200.0
2011-01-27 10:00:00,43.88,43.94,43.58,43.64,497700.0,34.5088,34.556,34.2729,34.32,497700.0
2011-01-27 10:10:00,43.64,43.67,43.44,43.62,357700.0,34.32,34.3436,34.1628,34.3043,357700.0
2011-01-27 10:20:00,43.61,43.62,43.3,43.43,410000.0,34.2965,34.3043,34.0527,34.1549,410000.0
2011-01-27 10:30:00,43.43,43.53,43.03,43.04,613500.0,34.1549,34.2335,33.8403,33.8482,613500.0
2011-01-27 10:40:00,43.03,43.14,42.85,43.04,707000.0,33.8403,33.9268,33.6988,33.8482,707000.0
2011-01-27 10:50:00,43.05,43.17,42.96,43.01,413600.0,33.856,33.9504,33.7853,33.8246,413600.0
2011-01-27 11:00:00,43.02,43.06,42.79,42.8,432200.0,33.8325,33.8639,33.6516,33.6594,432200.0
2011-01-27 11:10:00,42.79,42.83,42.55,42.6,513900.0,33.6516,33.683,33.4628,33.5022,513900.0
2011-01-27 11:20:00,42.6,42.64,42.29,42.33,791900.0,33.5022,33.5336,33.2584,33.2898,791900.0
2011-01-27 11:30:00,42.33,42.51,42.24,42.36,643300.0,33.2898,33.4314,33.219,33.3134,643300.0
2011-01-27 11:40:00,42.36,42.61,42.32,42.59,548200.0,33.3134,33.51,33.282,33.4943,548200.0
2011-01-27 11:50:00,42.59,42.74,42.5,42.61,266400.0,33.4943,33.6123,33.4235,33.51,266400.0
2011-01-27 12:00:00,42.61,42.78,42.57,42.77,257200.0,33.51,33.6437,33.4786,33.6358,257200.0
2011-01-27 12:10:00,42.75,42.9,42.75,42.88,470200.0,33.6201,33.7381,33.6201,33.7224,470200.0
2011-01-27 12:20:00,42.89,42.91,42.59,42.63,288400.0,33.7302,33.7459,33.4943,33.5257,288400.0
2011-01-27 12:30:00,42.63,42.87,42.58,42.86,278500.0,33.5257,33.7145,33.4864,33.7066,278500.0
2011-01-27 12:40:00,42.85,42.97,42.82,42.97,185700.0,33.6988,33.7931,33.6752,33.7931,185700.0
2011-01-27 12:50:00,42.97,43.31,42.97,43.3,352000.0,33.7931,34.0605,33.7931,34.0527,352000.0
2011-01-27 13:00:00,43.3,43.4,43.3,43.36,423500.0,34.0527,34.1313,34.0527,34.0998,423500.0
2011-01-27 13:10:00,43.36,43.55,43.35,43.51,275000.0,34.0998,34.2493,34.092,34.2178,275000.0
2011-01-27 13:20:00,43.52,43.53,43.3,43.33,162800.0,34.2257,34.2335,34.0527,34.0763,162800.0
2011-01-27 13:30:00,43.33,43.46,43.28,43.29,126100.0,34.0763,34.1785,34.0369,34.0448,126100.0
2011-01-27 13:40:00,43.31,43.47,43.3,43.46,172900.0,34.0605,34.1864,34.0527,34.1785,172900.0
2011-01-27 13:50:00,43.46,43.46,43.27,43.27,132500.0,34.1785,34.1785,34.0291,34.0291,132500.0
2011-01-27 14:00:00,43.27,43.32,43.2,43.26,197700.0,34.0291,34.0684,33.974,34.0212,197700.0
2011-01-27 14:10:00,43.26,43.34,43.18,43.19,177100.0,34.0212,34.0841,33.9583,33.9662,177100.0
2011-01-27 14:20:00,43.19,43.24,43.05,43.12,234100.0,33.9662,34.0055,33.856,33.9111,234100.0
2011-01-27 14:30:00,43.11,43.15,42.99,43.13,347300.0,33.9032,33.9347,33.8089,33.919,347300.0
2011-01-27 14:40:00,43.12,43.3,43.1,43.22,282000.0,33.9111,34.0527,33.8954,33.9897,282000.0
2011-01-27 14:50:00,43.22,43.28,43.09,43.14,247800.0,33.9897,34.0369,33.8875,33.9268,247800.0
2011-01-27 15:00:00,43.14,43.14,42.98,43.09,335900.0,33.9268,33.9268,33.801,33.8875,335900.0
2011-01-27 15:10:00,43.09,43.14,42.97,42.97,191200.0,33.8875,33.9268,33.7931,33.7931,191200.0
2011-01-27 15:20:00,42.97,43.12,42.93,43.12,585700.0,33.7931,33.9111,33.7617,33.9111,585700.0
2011-01-27 15:30:00,43.13,43.24,43.08,43.21,393800.0,33.919,34.0055,33.8796,33.9819,393800.0
2011-01-27 15:40:00,43.21,43.29,43.14,43.23,380400.0,33.9819,34.0448,33.9268,33.9976,380400.0
2011-01-27 15:50:00,43.22,43.23,43.1,43.15,730500.0,33.9897,33.9976,33.8954,33.9347,730500.0
2011-01-28 09:30:00,43.61,43.69,43.16,43.33,508000.0,34.2965,34.3594,33.9426,34.0763,508000.0
2011-01-28 09:40:00,43.34,44.0,43.27,43.88,715500.0,34.0841,34.6032,34.0291,34.5088,715500.0
2011-01-28 09:50:00,43.87,43.93,43.64,43.7,442400.0,34.5009,34.5481,34.32,34.3672,442400.0
2011-01-28 10:00:00,43.71,43.79,43.45,43.63,449100.0,34.3751,34.438,34.1706,34.3122,449100.0
2011-01-28 10:10:00,43.63,43.81,43.53,43.73,269100.0,34.3122,34.4537,34.2335,34.3908,269100.0
2011-01-28 10:20:00,43.71,43.77,43.25,43.29,465200.0,34.3751,34.4223,34.0133,34.0448,465200.0
2011-01-28 10:30:00,43.3,43.37,43.12,43.26,406000.0,34.0527,34.1077,33.9111,34.0212,406000.0
2011-01-28 10:40:00,43.27,43.41,43.23,43.39,287200.0,34.0291,34.1392,33.9976,34.1234,287200.0
2011-01-28 10:50:00,43.39,43.46,43.28,43.33,331000.0,34.1234,34.1785,34.0369,34.0763,331000.0
2011-01-28 11:00:00,43.31,43.33,43.05,43.14,395500.0,34.0605,34.0763,33.856,33.9268,395500.0
2011-01-28 11:10:00,43.15,43.22,42.95,43.1,402000.0,33.9347,33.9897,33.7774,33.8954,402000.0
2011-01-28 11:20:00,43.1,43.33,43.02,43.28,365700.0,33.8954,34.0763,33.8325,34.0369,365700.0
2011-01-28 11:30:00,43.27,43.41,43.2,43.39,392300.0,34.0291,34.1392,33.974,34.1234,392300.0
2011-01-28 11:40:00,43.39,43.52,43.35,43.42,462400.0,34.1234,34.2257,34.092,34.147,462400.0
2011-01-28 11:50:00,43.41,43.49,43.28,43.41,325400.0,34.1392,34.2021,34.0369,34.1392,325400.0
2011-01-28 12:00:00,43.41,43.41,43.03,43.24,478100.0,34.1392,34.1392,33.8403,34.0055,478100.0
2011-01-28 12:10:00,43.24,43.55,43.22,43.51,309900.0,34.0055,34.2493,33.9897,34.2178,309900.0
2011-01-28 12:20:00,43.5,43.52,43.35,43.36,154700.0,34.2099,34.2257,34.092,34.0998,154700.0
2011-01-28 12:30:00,43.37,43.53,43.3,43.5,190700.0,34.1077,34.2335,34.0527,34.2099,190700.0
2011-01-28 12:40:00,43.49,43.67,43.48,43.59,334800.0,34.2021,34.3436,34.1942,34.2807,334800.0
2011-01-28 12:50:00,43.59,43.69,43.49,43.69,147000.0,34.2807,34.3594,34.2021,34.3594,147000.0
2011-01-28 13:00:00,43.68,43.7,43.43,43.44,286600.0,34.3515,34.3672,34.1549,34.1628,286600.0
2011-01-28 13:10:00,43.44,43.54,43.38,43.44,292300.0,34.1628,34.2414,34.1156,34.1628,292300.0
2011-01-28 13:20:00,43.44,43.49,43.3,43.37,345900.0,34.1628,34.2021,34.0527,34.1077,345900.0
2011-01-28 13:30:00,43.4,43.56,43.37,43.47,226000.0,34.1313,34.2571,34.1077,34.1864,226000.0
2011-01-28 13:40:00,43.48,43.58,43.4,43.52,350700.0,34.1942,34.2729,34.1313,34.2257,350700.0
2011-01-28 13:50:00,43.52,43.79,43.51,43.72,216800.0,34.2257,34.438,34.2178,34.383,216800.0
2011-01-28 14:00:00,43.71,43.8,43.65,43.73,350400.0,34.3751,34.4459,34.3279,34.3908,350400.0
2011-01-28 14:10:00,43.72,43.75,43.48,43.62,246200.0,34.383,34.4066,34.1942,34.3043,246200.0
2011-01-28 14:20:00,43.62,43.77,43.57,43.69,301100.0,34.3043,34.4223,34.265,34.3594,301100.0
2011-01-28 14:30:00,43.69,43.84,43.69,43.82,340200.0,34.3594,34.4773,34.3594,34.4616,340200.0
2011-01-28 14:40:00,43.82,44.0,43.8,43.92,429500.0,34.4616,34.6032,34.4459,34.5402,429500.0
2011-01-28 14:50:00,43.92,43.98,43.78,43.87,399300.0,34.5402,34.5874,34.4301,34.5009,399300.0
2011-01-28 15:00:00,43.87,43.87,43.72,43.74,288400.0,34.5009,34.5009,34.383,34.3987,288400.0
2011-01-28 15:10:00,43.74,43.77,43.51,43.57,399400.0,34.3987,34.4223,34.2178,34.265,399400.0
2011-01-28 15:20:00,43.57,43.65,43.45,43.55,534700.0,34.265,34.3279,34.1706,34.2493,534700.0
2011-01-28 15:30:00,43.54,43.71,43.52,43.62,375100.0,34.2414,34.3751,34.2257,34.3043,375100.0
2011-01-28 15:40:00,43.63,43.77,43.54,43.77,1043500.0,34.3122,34.4223,34.2414,34.4223,1043500.0
2011-01-28 15:50:00,43.76,43.94,43.69,43.87,1320400.0,34.4144,34.556,34.3594,34.5009,1320400.0
2011-01-31 09:30:00,43.87,44.08,43.76,44.03,574600.0,34.5009,34.6661,34.4144,34.6268,574600.0
2011-01-31 09:40:00,44.05,44.27,43.94,44.11,377200.0,34.6425,34.8155,34.556,34.6897,377200.0
2011-01-31 09:50:00,44.1,44.27,44.01,44.1,414100.0,34.6818,34.8155,34.611,34.6818,414100.0
2011-01-31 10:00:00,44.1,44.32,44.07,44.22,355200.0,34.6818,34.8548,34.6582,34.7762,355200.0
2011-01-31 10:10:00,44.22,44.33,44.07,44.14,258000.0,34.7762,34.8627,34.6582,34.7133,258000.0
2011-01-31 10:20:00,44.15,44.41,44.11,44.33,262800.0,34.7211,34.9256,34.6897,34.8627,262800.0
2011-01-31 10:30:00,44.34,44.42,44.25,44.42,341900.0,34.8706,34.9335,34.7998,34.9335,341900.0
2011-01-31 10:40:00,44.42,44.56,44.42,44.51,354400.0,34.9335,35.0436,34.9335,35.0042,354400.0
2011-01-31 10:50:00,44.5,44.63,44.45,44.57,268500.0,34.9964,35.0986,34.9571,35.0514,268500.0
2011-01-31 11:00:00,44.56,44.71,44.52,44.62,225000.0,35.0436,35.1615,35.0121,35.0908,225000.0
2011-01-31 11:10:00,44.62,44.68,44.46,44.48,316900.0,35.0908,35.1379,34.9649,34.9807,316900.0
2011-01-31 11:20:00,44.49,44.57,44.41,44.49,267900.0,34.9885,35.0514,34.9256,34.9885,267900.0
2011-01-31 11:30:00,44.48,44.51,44.35,44.45,518600.0,34.9807,35.0042,34.8784,34.9571,518600.0
2011-01-31 11:40:00,44.45,44.64,44.4,44.62,296000.0,34.9571,35.1065,34.9177,35.0908,296000.0
2011-01-31 11:50:00,44.62,44.74,44.58,44.74,268100.0,35.0908,35.1851,35.0593,35.1851,268100.0
2011-01-31 12:00:00,44.74,44.93,44.73,44.83,552800.0,35.1851,35.3345,35.1773,35.2559,552800.0
2011-01-31 12:10:00,44.83,44.92,44.78,44.92,429900.0,35.2559,35.3267,35.2166,35.3267,429900.0
2011-01-31 12:20:00,44.91,45.0,44.9,44.99,615600.0,35.3188,35.3896,35.311,35.3817,615600.0
2011-01-31 12:30:00,44.99,45.04,44.92,44.98,403800.0,35.3817,35.4211,35.3267,35.3739,403800.0
2011-01-31 12:40:00,44.99,45.04,44.91,44.92,502400.0,35.3817,35.4211,35.3188,35.3267,502400.0
2011-01-31 12:50:00,44.92,44.95,44.85,44.91,214700.0,35.3267,35.3503,35.2716,35.3188,214700.0
2011-01-31 13:00:00,44.91,45.07,44.9,45.07,368100.0,35.3188,35.4446,35.311,35.4446,368100.0
2011-01-31 13:10:00,45.06,45.08,45.01,45.08,294700.0,35.4368,35.4525,35.3975,35.4525,294700.0
2011-01-31 13:20:00,45.07,45.15,45.04,45.14,285300.0,35.4446,35.5076,35.4211,35.4997,285300.0
2011-01-31 13:30:00,45.13,45.35,45.13,45.3,795900.0,35.4918,35.6649,35.4918,35.6255,795900.0
2011-01-31 13:40:00,45.3,45.39,45.13,45.2,490800.0,35.6255,35.6963,35.4918,35.5469,490800.0
2011-01-31 13:50:00,45.2,45.24,45.04,45.07,397500.0,35.5469,35.5783,35.4211,35.4446,397500.0
2011-01-31 14:00:00,45.06,45.14,44.96,44.96,349600.0,35.4368,35.4997,35.3581,35.3581,349600.0
2011-01-31 14:10:00,44.97,45.0,44.8,44.84,353500.0,35.366,35.3896,35.2323,35.2638,353500.0
2011-01-31 14:20:00,44.84,44.85,44.7,44.71,338700.0,35.2638,35.2716,35.1537,35.1615,338700.0
2011-01-31 14:30:00,44.72,44.92,44.68,44.91,609300.0,35.1694,35.3267,35.1379,35.3188,609300.0
2011-01-31 14:40:00,44.92,44.97,44.83,44.86,210900.0,35.3267,35.366,35.2559,35.2795,210900.0
2011-01-31 14:50:00,44.86,44.87,44.76,44.82,668800.0,35.2795,35.2874,35.2009,35.248,668800.0
2011-01-31 15:00:00,44.81,44.91,44.79,44.8,201000.0,35.2402,35.3188,35.2244,35.2323,201000.0
2011-01-31 15:10:00,44.81,44.9,44.73,44.89,429300.0,35.2402,35.311,35.1773,35.3031,429300.0
2011-01-31 15:20:00,44.89,45.03,44.82,45.01,567000.0,35.3031,35.4132,35.248,35.3975,567000.0
2011-01-31 15:30:00,45.01,45.09,44.99,45.0,393100.0,35.3975,35.4604,35.3817,35.3896,393100.0
2011-01-31 15:40:00,45.0,45.05,44.96,45.0,709900.0,35.3896,35.4289,35.3581,35.3896,709900.0
2011-01-31 15:50:00,44.99,45.05,44.94,45.01,791100.0,35.3817,35.4289,35.3424,35.3975,791100.0
2011-02-01 09:30:00,45.26,45.34,44.86,45.16,1112900.0,35.5941,35.657,35.2795,35.5154,1112900.0
2011-02-01 09:40:00,45.17,45.22,44.89,44.97,845100.0,35.5233,35.5626,35.3031,35.366,845100.0
2011-02-01 09:50:00,44.97,45.14,44.96,45.05,458800.0,35.366,35.4997,35.3581,35.4289,458800.0
2011-02-01 10:00:00,45.06,45.38,44.96,45.26,726200.0,35.4368,35.6884,35.3581,35.5941,726200.0
2011-02-01 10:10:00,45.26,45.33,45.12,45.25,478700.0,35.5941,35.6491,35.484,35.5862,478700.0
2011-02-01 10:20:00,45.25,45.36,45.06,45.1,655300.0,35.5862,35.6727,35.4368,35.4682,655300.0
2011-02-01 10:30:00,45.11,45.59,45.11,45.53,514100.0,35.4761,35.8536,35.4761,35.8064,514100.0
2011-02-01 10:40:00,45.52,45.67,45.44,45.56,399500.0,35.7985,35.9165,35.7356,35.83,399500.0
2011-02-01 10:50:00,45.56,45.57,45.41,45.56,278900.0,35.83,35.8379,35.712,35.83,278900.0
2011-02-01 11:00:00,45.57,45.72,45.51,45.65,586800.0,35.8379,35.9558,35.7907,35.9008,586800.0
2011-02-01 11:10:00,45.64,45.65,45.22,45.37,494400.0,35.8929,35.9008,35.5626,35.6806,494400.0
2011-02-01 11:20:00,45.37,45.37,45.21,45.3,243400.0,35.6806,35.6806,35.5548,35.6255,243400.0
2011-02-01 11:30:00,45.3,45.47,45.19,45.46,268100.0,35.6255,35.7592,35.539,35.7514,268100.0
2011-02-01 11:40:00,45.45,45.49,45.32,45.32,126900.0,35.7435,35.775,35.6413,35.6413,126900.0
2011-02-01 11:50:00,45.32,45.53,45.26,45.41,333500.0,35.6413,35.8064,35.5941,35.712,333500.0
2011-02-01 12:00:00,45.42,45.54,45.39,45.5,152100.0,35.7199,35.8143,35.6963,35.7828,152100.0
2011-02-01 12:10:00,45.49,45.64,45.44,45.62,169400.0,35.775,35.8929,35.7356,35.8772,169400.0
2011-02-01 12:20:00,45.62,45.64,45.48,45.58,208600.0,35.8772,35.8929,35.7671,35.8457,208600.0
2011-02-01 12:30:00,45.58,45.65,45.51,45.65,175300.0,35.8457,35.9008,35.7907,35.9008,175300.0
2011-02-01 12:40:00,45.65,45.74,45.6,45.66,225700.0,35.9008,35.9716,35.8615,35.9086,225700.0
2011-02-01 12:50:00,45.65,45.75,45.64,45.71,141500.0,35.9008,35.9794,35.8929,35.948,141500.0
2011-02-01 13:00:00,45.72,45.73,45.55,45.58,128400.0,35.9558,35.9637,35.8221,35.8457,128400.0
2011-02-01 13:10:00,45.58,45.62,45.39,45.41,193900.0,35.8457,35.8772,35.6963,35.712,193900.0
2011-02-01 13:20:00,45.41,45.53,45.41,45.51,191400.0,35.712,35.8064,35.712,35.7907,191400.0
2011-02-01 13:30:00,45.51,45.54,45.35,45.36,207800.0,35.7907,35.8143,35.6649,35.6727,207800.0
2011-02-01 13:40:00,45.35,45.41,45.18,45.19,309400.0,35.6649,35.712,35.5312,35.539,309400.0
2011-02-01 13:50:00,45.2,45.41,45.16,45.32,294400.0,35.5469,35.712,35.5154,35.6413,294400.0
2011-02-01 14:00:00,45.32,45.42,45.27,45.35,150500.0,35.6413,35.7199,35.6019,35.6649,150500.0
2011-02-01 14:10:00,45.35,45.4,45.25,45.26,369500.0,35.6649,35.7042,35.5862,35.5941,369500.0
2011-02-01 14:20:00,45.25,45.3,45.2,45.26,552400.0,35.5862,35.6255,35.5469,35.5941,552400.0
2011-02-01 14:30:00,45.27,45.27,45.1,45.11,281200.0,35.6019,35.6019,35.4682,35.4761,281200.0
2011-02-01 14:40:00,45.11,45.34,45.1,45.25,391400.0,35.4761,35.657,35.4682,35.5862,391400.0
2011-02-01 14:50:00,45.26,45.42,45.24,45.37,282800.0,35.5941,35.7199,35.5783,35.6806,282800.0
2011-02-01 15:00:00,45.38,45.53,45.38,45.47,582300.0,35.6884,35.8064,35.6884,35.7592,582300.0
2011-02-01 15:10:00,45.46,45.57,45.46,45.56,345800.0,35.7514,35.8379,35.7514,35.83,345800.0
2011-02-01 15:20:00,45.57,45.62,45.54,45.59,427400.0,35.8379,35.8772,35.8143,35.8536,427400.0
2011-02-01 15:30:00,45.59,45.69,45.5,45.5,552100.0,35.8536,35.9322,35.7828,35.7828,552100.0
2011-02-01 15:40:00,45.5,45.59,45.48,45.58,493900.0,35.7828,35.8536,35.7671,35.8457,493900.0
2011-02-01 15:50:00,45.58,45.59,45.44,45.49,606100.0,35.8457,35.8536,35.7356,35.775,606100.0
2011-02-02 09:30:00,45.49,45.7,45.27,45.33,486900.0,35.775,35.9401,35.6019,35.6491,486900.0
2011-02-02 09:40:00,45.31,45.69,45.2,45.61,480600.0,35.6334,35.9322,35.5469,35.8693,480600.0
2011-02-02 09:50:00,45.61,45.75,45.5,45.73,264900.0,35.8693,35.9794,35.7828,35.9637,264900.0
2011-02-02 10:00:00,45.73,45.84,45.5,45.81,378600.0,35.9637,36.0502,35.7828,36.0266,378600.0
2011-02-02 10:10:00,45.81,46.1,45.8,45.99,524500.0,36.0266,36.2547,36.0187,36.1682,524500.0
2011-02-02 10:20:00,45.99,46.06,45.79,45.91,318600.0,36.1682,36.2232,36.0109,36.1053,318600.0
2011-02-02 10:30:00,45.9,46.05,45.83,46.02,677500.0,36.0974,36.2154,36.0423,36.1918,677500.0
2011-02-02 10:40:00,46.02,46.21,45.93,46.07,307500.0,36.1918,36.3412,36.121,36.2311,307500.0
2011-02-02 10:50:00,46.07,46.29,46.04,46.25,375300.0,36.2311,36.4041,36.2075,36.3726,375300.0
2011-02-02 11:00:00,46.25,46.26,46.04,46.09,715500.0,36.3726,36.3805,36.2075,36.2468,715500.0
2011-02-02 11:10:00,46.08,46.21,46.03,46.21,335600.0,36.2389,36.3412,36.1996,36.3412,335600.0
2011-02-02 11:20:00,46.21,46.35,46.08,46.33,339200.0,36.3412,36.4513,36.2389,36.4356,339200.0
2011-02-02 11:30:00,46.33,46.42,46.25,46.38,371600.0,36.4356,36.5063,36.3726,36.4749,371600.0
2011-02-02 11:40:00,46.39,46.44,46.32,46.41,244700.0,36.4827,36.5221,36.4277,36.4985,244700.0
2011-02-02 11:50:00,46.41,46.55,46.36,46.42,770700.0,36.4985,36.6086,36.4592,36.5063,770700.0
2011-02-02 12:00:00,46.42,46.51,46.33,46.38,368200.0,36.5063,36.5771,36.4356,36.4749,368200.0
2011-02-02 12:10:00,46.38,46.39,46.25,46.3,207200.0,36.4749,36.4827,36.3726,36.412,207200.0
2011-02-02 12:20:00,46.31,46.31,46.11,46.13,357100.0,36.4198,36.4198,36.2625,36.2783,357100.0
2011-02-02 12:30:00,46.13,46.29,46.12,46.28,218500.0,36.2783,36.4041,36.2704,36.3962,218500.0
2011-02-02 12:40:00,46.29,46.37,46.27,46.34,164600.0,36.4041,36.467,36.3884,36.4434,164600.0
2011-02-02 12:50:00,46.34,46.35,46.19,46.21,238500.0,36.4434,36.4513,36.3255,36.3412,238500.0
2011-02-02 13:00:00,46.22,46.35,46.21,46.33,232200.0,36.3491,36.4513,36.3412,36.4356,232200.0
2011-02-02 13:10:00,46.33,46.42,46.29,46.39,111800.0,36.4356,36.5063,36.4041,36.4827,111800.0
2011-02-02 13:20:00,46.39,46.57,46.36,46.51,313100.0,36.4827,36.6243,36.4592,36.5771,313100.0
2011-02-02 13:30:00,46.52,46.53,46.37,46.44,293700.0,36.585,36.5928,36.467,36.5221,293700.0
2011-02-02 13:40:00,46.44,46.53,46.41,46.5,223900.0,36.5221,36.5928,36.4985,36.5693,223900.0
2011-02-02 13:50:00,46.49,46.52,46.49,46.51,163200.0,36.5614,36.585,36.5614,36.5771,163200.0
2011-02-02 14:00:00,46.51,46.54,46.46,46.54,188500.0,36.5771,36.6007,36.5378,36.6007,188500.0
2011-02-02 14:10:00,46.54,46.56,46.45,46.49,288200.0,36.6007,36.6164,36.5299,36.5614,288200.0
2011-02-02 14:20:00,46.49,46.65,46.48,46.58,271600.0,36.5614,36.6872,36.5535,36.6322,271600.0
2011-02-02 14:30:00,46.59,46.64,46.54,46.61,201300.0,36.64,36.6794,36.6007,36.6558,201300.0
2011-02-02 14:40:00,46.61,46.83,46.59,46.83,574100.0,36.6558,36.8288,36.64,36.8288,574100.0
2011-02-02 14:50:00,46.83,46.9,46.77,46.88,627400.0,36.8288,36.8838,36.7816,36.8681,627400.0
2011-02-02 15:00:00,46.88,46.88,46.72,46.73,217100.0,36.8681,36.8681,36.7423,36.7501,217100.0
2011-02-02 15:10:00,46.72,46.81,46.71,46.77,314300.0,36.7423,36.813,36.7344,36.7816,314300.0
2011-02-02 15:20:00,46.77,46.82,46.72,46.76,434100.0,36.7816,36.8209,36.7423,36.7737,434100.0
2011-02-02 15:30:00,46.76,46.77,46.53,46.53,483700.0,36.7737,36.7816,36.5928,36.5928,483700.0
2011-02-02 15:40:00,46.53,46.69,46.51,46.66,754100.0,36.5928,36.7187,36.5771,36.6951,754100.0
2011-02-02 15:50:00,46.66,46.66,46.53,46.62,805900.0,36.6951,36.6951,36.5928,36.6636,805900.0
2011-02-03 09:30:00,46.57,46.66,46.06,46.32,544000.0,36.6243,36.6951,36.2232,36.4277,544000.0
2011-02-03 09:40:00,46.33,46.61,46.16,46.61,545200.0,36.4356,36.6558,36.3019,36.6558,545200.0
2011-02-03 09:50:00,46.6,46.7,46.5,46.69,1026300.0,36.6479,36.7265,36.5693,36.7187,1026300.0
2011-02-03 10:00:00,46.7,46.78,46.37,46.46,1109600.0,36.7265,36.7895,36.467,36.5378,1109600.0
2011-02-03 10:10:00,46.45,46.46,46.17,46.44,1338000.0,36.5299,36.5378,36.3097,36.5221,1338000.0
2011-02-03 10:20:00,46.44,46.57,46.32,46.42,505000.0,36.5221,36.6243,36.4277,36.5063,505000.0
2011-02-03 10:30:00,46.41,46.51,46.25,46.33,498200.0,36.4985,36.5771,36.3726,36.4356,498200.0
2011-02-03 10:40:00,46.33,46.42,46.27,46.3,521500.0,36.4356,36.5063,36.3884,36.412,521500.0
2011-02-03 10:50:00,46.31,46.41,46.17,46.24,394600.0,36.4198,36.4985,36.3097,36.3648,394600.0
2011-02-03 11:00:00,46.24,46.3,46.11,46.18,630200.0,36.3648,36.412,36.2625,36.3176,630200.0
2011-02-03 11:10:00,46.19,46.39,46.17,46.22,182600.0,36.3255,36.4827,36.3097,36.3491,182600.0
2011-02-03 11:20:00,46.21,46.43,46.19,46.35,370300.0,36.3412,36.5142,36.3255,36.4513,370300.0
2011-02-03 11:30:00,46.36,46.39,46.23,46.31,547400.0,36.4592,36.4827,36.3569,36.4198,547400.0
2011-02-03 11:40:00,46.31,46.35,46.24,46.26,248400.0,36.4198,36.4513,36.3648,36.3805,248400.0
2011-02-03 11:50:00,46.26,46.3,46.18,46.28,809600.0,36.3805,36.412,36.3176,36.3962,809600.0
2011-02-03 12:00:00,46.28,46.35,46.18,46.2,404600.0,36.3962,36.4513,36.3176,36.3333,404600.0
2011-02-03 12:10:00,46.2,46.25,46.12,46.19,378800.0,36.3333,36.3726,36.2704,36.3255,378800.0
2011-02-03 12:20:00,46.2,46.2,46.1,46.15,575600.0,36.3333,36.3333,36.2547,36.294,575600.0
2011-02-03 12:30:00,46.15,46.16,45.96,46.0,541000.0,36.294,36.3019,36.1446,36.176,541000.0
2011-02-03 12:40:00,46.0,46.13,46.0,46.08,227300.0,36.176,36.2783,36.176,36.2389,227300.0
2011-02-03 12:50:00,46.07,46.07,45.97,46.03,181900.0,36.2311,36.2311,36.1524,36.1996,181900.0
2011-02-03 13:00:00,46.03,46.28,46.01,46.1,502900.0,36.1996,36.3962,36.1839,36.2547,502900.0
2011-02-03 13:10:00,46.11,46.16,45.94,46.01,187900.0,36.2625,36.3019,36.1288,36.1839,187900.0
2011-02-03 13:20:00,46.0,46.16,45.99,46.11,125100.0,36.176,36.3019,36.1682,36.2625,125100.0
2011-02-03 13:30:00,46.1,46.13,46.04,46.08,109400.0,36.2547,36.2783,36.2075,36.2389,109400.0
2011-02-03 13:40:00,46.09,46.12,45.95,46.07,164400.0,36.2468,36.2704,36.1367,36.2311,164400.0
2011-02-03 13:50:00,46.08,46.19,46.05,46.18,173000.0,36.2389,36.3255,36.2154,36.3176,173000.0
2011-02-03 14:00:00,46.18,46.31,46.16,46.24,156800.0,36.3176,36.4198,36.3019,36.3648,156800.0
2011-02-03 14:10:00,46.24,46.37,46.2,46.37,137800.0,36.3648,36.467,36.3333,36.467,137800.0
2011-02-03 14:20:00,46.37,46.4,46.29,46.3,132600.0,36.467,36.4906,36.4041,36.412,132600.0
2011-02-03 14:30:00,46.31,46.41,46.3,46.32,157400.0,36.4198,36.4985,36.412,36.4277,157400.0
2011-02-03 14:40:00,46.32,46.33,46.23,46.33,209400.0,36.4277,36.4356,36.3569,36.4356,209400.0
2011-02-03 14:50:00,46.34,46.61,46.34,46.56,319500.0,36.4434,36.6558,36.4434,36.6164,319500.0
2011-02-03 15:00:00,46.57,46.8,46.56,46.71,489200.0,36.6243,36.8052,36.6164,36.7344,489200.0
2011-02-03 15:10:00,46.71,46.83,46.66,46.68,355600.0,36.7344,36.8288,36.6951,36.7108,355600.0
2011-02-03 15:20:00,46.68,46.71,46.63,46.64,239000.0,36.7108,36.7344,36.6715,36.6794,239000.0
2011-02-03 15:30:00,46.64,46.84,46.61,46.82,432700.0,36.6794,36.8366,36.6558,36.8209,432700.0
2011-02-03 15:40:00,46.81,46.93,46.75,46.81,706500.0,36.813,36.9074,36.7659,36.813,706500.0
2011-02-03 15:50:00,46.81,46.84,46.71,46.77,833000.0,36.813,36.8366,36.7344,36.7816,833000.0
2011-02-04 09:30:00,46.75,46.92,46.22,46.36,733400.0,36.7659,36.8996,36.3491,36.4592,733400.0
2011-02-04 09:40:00,46.36,46.5,46.05,46.35,599200.0,36.4592,36.5693,36.2154,36.4513,599200.0
2011-02-04 09:50:00,46.36,46.52,46.33,46.4,177100.0,36.4592,36.585,36.4356,36.4906,177100.0
2011-02-04 10:00:00,46.4,46.51,46.3,46.36,249800.0,36.4906,36.5771,36.412,36.4592,249800.0
2011-02-04 10:10:00,46.37,46.42,46.09,46.12,300200.0,36.467,36.5063,36.2468,36.2704,300200.0
2011-02-04 10:20:00,46.13,46.16,46.06,46.09,310900.0,36.2783,36.3019,36.2232,36.2468,310900.0
2011-02-04 10:30:00,46.09,46.16,45.91,45.99,409800.0,36.2468,36.3019,36.1053,36.1682,409800.0
2011-02-04 10:40:00,45.98,46.09,45.75,45.8,463800.0,36.1603,36.2468,35.9794,36.0187,463800.0
2011-02-04 10:50:00,45.8,45.81,45.58,45.77,717600.0,36.0187,36.0266,35.8457,35.9952,717600.0
2011-02-04 11:00:00,45.77,45.84,45.59,45.67,405400.0,35.9952,36.0502,35.8536,35.9165,405400.0
2011-02-04 11:10:00,45.68,45.83,45.61,45.68,355800.0,35.9244,36.0423,35.8693,35.9244,355800.0
2011-02-04 11:20:00,45.67,45.76,45.6,45.63,215100.0,35.9165,35.9873,35.8615,35.8851,215100.0
2011-02-04 11:30:00,45.64,45.85,45.63,45.79,448400.0,35.8929,36.0581,35.8851,36.0109,448400.0
2011-02-04 11:40:00,45.79,45.85,45.68,45.75,776300.0,36.0109,36.0581,35.9244,35.9794,776300.0
2011-02-04 11:50:00,45.75,45.77,45.46,45.54,316900.0,35.9794,35.9952,35.7514,35.8143,316900.0
2011-02-04 12:00:00,45.54,45.59,45.45,45.46,217100.0,35.8143,35.8536,35.7435,35.7514,217100.0
2011-02-04 12:10:00,45.46,45.54,45.33,45.44,389500.0,35.7514,35.8143,35.6491,35.7356,389500.0
2011-02-04 12:20:00,45.44,45.61,45.43,45.55,296700.0,35.7356,35.8693,35.7278,35.8221,296700.0
2011-02-04 12:30:00,45.54,45.63,45.52,45.59,349500.0,35.8143,35.8851,35.7985,35.8536,349500.0
2011-02-04 12:40:00,45.59,45.62,45.53,45.59,139700.0,35.8536,35.8772,35.8064,35.8536,139700.0
2011-02-04 12:50:00,45.59,45.65,45.53,45.65,87300.0,35.8536,35.9008,35.8064,35.9008,87300.0
2011-02-04 13:00:00,45.64,45.78,45.55,45.77,165300.0,35.8929,36.003,35.8221,35.9952,165300.0
2011-02-04 13:10:00,45.78,45.81,45.54,45.64,414000.0,36.003,36.0266,35.8143,35.8929,414000.0
2011-02-04 13:20:00,45.63,45.75,45.6,45.7,194100.0,35.8851,35.9794,35.8615,35.9401,194100.0
2011-02-04 13:30:00,45.71,45.8,45.66,45.79,184000.0,35.948,36.0187,35.9086,36.0109,184000.0
2011-02-04 13:40:00,45.78,45.82,45.71,45.73,120800.0,36.003,36.0345,35.948,35.9637,120800.0
2011-02-04 13:50:00,45.74,45.77,45.68,45.68,114100.0,35.9716,35.9952,35.9244,35.9244,114100.0
2011-02-04 14:00:00,45.68,45.77,45.62,45.73,217900.0,35.9244,35.9952,35.8772,35.9637,217900.0
2011-02-04 14:10:00,45.73,45.8,45.67,45.67,261200.0,35.9637,36.0187,35.9165,35.9165,261200.0
2011-02-04 14:20:00,45.67,45.76,45.62,45.72,336800.0,35.9165,35.9873,35.8772,35.9558,336800.0
2011-02-04 14:30:00,45.72,45.74,45.62,45.69,250200.0,35.9558,35.9716,35.8772,35.9322,250200.0
2011-02-04 14:40:00,45.69,45.77,45.64,45.73,450200.0,35.9322,35.9952,35.8929,35.9637,450200.0
2011-02-04 14:50:00,45.73,45.85,45.7,45.85,224200.0,35.9637,36.0581,35.9401,36.0581,224200.0
2011-02-04 15:00:00,45.85,45.9,45.76,45.81,276000.0,36.0581,36.0974,35.9873,36.0266,276000.0
2011-02-04 15:10:00,45.82,45.87,45.8,45.81,230800.0,36.0345,36.0738,36.0187,36.0266,230800.0
2011-02-04 15:20:00,45.8,45.84,45.73,45.77,531500.0,36.0187,36.0502,35.9637,35.9952,531500.0
2011-02-04 15:30:00,45.76,45.85,45.76,45.84,555600.0,35.9873,36.0581,35.9873,36.0502,555600.0
2011-02-04 15:40:00,45.84,45.88,45.74,45.87,722600.0,36.0502,36.0817,35.9716,36.0738,722600.0
2011-02-04 15:50:00,45.87,45.93,45.79,45.92,818000.0,36.0738,36.121,36.0109,36.1131,818000.0
2011-02-07 09:30:00,46.15,46.39,46.06,46.3,505900.0,36.294,36.4827,36.2232,36.412,505900.0
2011-02-07 09:40:00,46.29,46.65,46.26,46.63,383100.0,36.4041,36.6872,36.3805,36.6715,383100.0
2011-02-07 09:50:00,46.62,46.65,46.44,46.51,365500.0,36.6636,36.6872,36.5221,36.5771,365500.0
2011-02-07 10:00:00,46.52,46.69,46.5,46.62,418400.0,36.585,36.7187,36.5693,36.6636,418400.0
2011-02-07 10:10:00,46.59,46.66,46.59,46.64,189900.0,36.64,36.6951,36.64,36.6794,189900.0
2011-02-07 10:20:00,46.63,46.81,46.61,46.7,323400.0,36.6715,36.813,36.6558,36.7265,323400.0
2011-02-07 10:30:00,46.7,46.95,46.64,46.95,354800.0,36.7265,36.9231,36.6794,36.9231,354800.0
2011-02-07 10:40:00,46.94,47.04,46.85,46.96,391500.0,36.9153,36.9939,36.8445,36.931,391500.0
2011-02-07 10:50:00,46.95,47.13,46.93,47.04,452000.0,36.9231,37.0647,36.9074,36.9939,452000.0
2011-02-07 11:00:00,47.05,47.22,47.04,47.12,446700.0,37.0018,37.1355,36.9939,37.0568,446700.0
2011-02-07 11:10:00,47.11,47.11,46.66,46.83,512800.0,37.049,37.049,36.6951,36.8288,512800.0
2011-02-07 11:20:00,46.83,46.88,46.78,46.8,208700.0,36.8288,36.8681,36.7895,36.8052,208700.0
2011-02-07 11:30:00,46.8,46.88,46.72,46.75,305400.0,36.8052,36.8681,36.7423,36.7659,305400.0
2011-02-07 11:40:00,46.75,46.88,46.73,46.88,283000.0,36.7659,36.8681,36.7501,36.8681,283000.0
2011-02-07 11:50:00,46.88,46.92,46.83,46.85,178300.0,36.8681,36.8996,36.8288,36.8445,178300.0
2011-02-07 12:00:00,46.85,46.89,46.83,46.86,216600.0,36.8445,36.876,36.8288,36.8524,216600.0
2011-02-07 12:10:00,46.87,46.91,46.79,46.81,248800.0,36.8602,36.8917,36.7973,36.813,248800.0
2011-02-07 12:20:00,46.82,46.87,46.73,46.84,173700.0,36.8209,36.8602,36.7501,36.8366,173700.0
2011-02-07 12:30:00,46.84,46.88,46.75,46.8,110300.0,36.8366,36.8681,36.7659,36.8052,110300.0
2011-02-07 12:40:00,46.8,46.88,46.79,46.84,128700.0,36.8052,36.8681,36.7973,36.8366,128700.0
2011-02-07 12:50:00,46.85,46.9,46.69,46.74,269800.0,36.8445,36.8838,36.7187,36.758,269800.0
2011-02-07 13:00:00,46.74,46.82,46.73,46.8,143600.0,36.758,36.8209,36.7501,36.8052,143600.0
2011-02-07 13:10:00,46.8,46.85,46.76,46.79,107600.0,36.8052,36.8445,36.7737,36.7973,107600.0
2011-02-07 13:20:00,46.79,46.81,46.68,46.68,162200.0,36.7973,36.813,36.7108,36.7108,162200.0
2011-02-07 13:30:00,46.68,46.73,46.58,46.63,397800.0,36.7108,36.7501,36.6322,36.6715,397800.0
2011-02-07 13:40:00,46.63,46.73,46.63,46.69,120600.0,36.6715,36.7501,36.6715,36.7187,120600.0
2011-02-07 13:50:00,46.7,46.71,46.6,46.63,171200.0,36.7265,36.7344,36.6479,36.6715,171200.0
2011-02-07 14:00:00,46.63,46.68,46.5,46.5,351600.0,36.6715,36.7108,36.5693,36.5693,351600.0
2011-02-07 14:10:00,46.5,46.51,46.37,46.38,287300.0,36.5693,36.5771,36.467,36.4749,287300.0
2011-02-07 14:20:00,46.38,46.43,46.28,46.29,335800.0,36.4749,36.5142,36.3962,36.4041,335800.0
2011-02-07 14:30:00,46.29,46.42,46.24,46.28,168400.0,36.4041,36.5063,36.3648,36.3962,168400.0
2011-02-07 14:40:00,46.27,46.34,46.25,46.3,206800.0,36.3884,36.4434,36.3726,36.412,206800.0
2011-02-07 14:50:00,46.31,46.38,46.15,46.2,266000.0,36.4198,36.4749,36.294,36.3333,266000.0
2011-02-07 15:00:00,46.2,46.37,46.18,46.32,213400.0,36.3333,36.467,36.3176,36.4277,213400.0
2011-02-07 15:10:00,46.32,46.32,46.1,46.12,275800.0,36.4277,36.4277,36.2547,36.2704,275800.0
2011-02-07 15:20:00,46.12,46.19,46.0,46.03,429400.0,36.2704,36.3255,36.176,36.1996,429400.0
2011-02-07 15:30:00,46.04,46.14,46.01,46.13,324600.0,36.2075,36.2861,36.1839,36.2783,324600.0
2011-02-07 15:40:00,46.13,46.26,46.11,46.25,358100.0,36.2783,36.3805,36.2625,36.3726,358100.0
2011-02-07 15:50:00,46.25,46.33,46.15,46.17,765900.0,36.3726,36.4356,36.294,36.3097,765900.0
2011-02-08 09:30:00,45.54,45.68,44.15,44.29,2220400.0,35.8143,35.9244,34.7211,34.8312,2220400.0
2011-02-08 09:40:00,44.29,44.5,43.89,44.28,1858600.0,34.8312,34.9964,34.5167,34.8234,1858600.0
2011-02-08 09:50:00,44.28,44.35,43.85,44.25,1412300.0,34.8234,34.8784,34.4852,34.7998,1412300.0
2011-02-08 10:00:00,44.25,44.57,44.19,44.36,898900.0,34.7998,35.0514,34.7526,34.8863,898900.0
2011-02-08 10:10:00,44.36,44.86,44.31,44.63,1351500.0,34.8863,35.2795,34.847,35.0986,1351500.0
2011-02-08 10:20:00,44.63,44.81,44.33,44.53,1018200.0,35.0986,35.2402,34.8627,35.02,1018200.0
2011-02-08 10:30:00,44.53,44.75,44.48,44.67,614600.0,35.02,35.193,34.9807,35.1301,614600.0
2011-02-08 10:40:00,44.67,44.7,44.31,44.32,785700.0,35.1301,35.1537,34.847,34.8548,785700.0
2011-02-08 10:50:00,44.33,44.39,44.09,44.31,830400.0,34.8627,34.9099,34.6739,34.847,830400.0
2011-02-08 11:00:00,44.31,44.53,44.3,44.48,711400.0,34.847,35.02,34.8391,34.9807,711400.0
2011-02-08 11:10:00,44.49,44.58,44.34,44.34,806400.0,34.9885,35.0593,34.8706,34.8706,806400.0
2011-02-08 11:20:00,44.34,44.5,44.25,44.27,578000.0,34.8706,34.9964,34.7998,34.8155,578000.0
2011-02-08 11:30:00,44.27,44.47,44.14,44.47,712600.0,34.8155,34.9728,34.7133,34.9728,712600.0
2011-02-08 11:40:00,44.47,44.54,44.34,44.52,367100.0,34.9728,35.0278,34.8706,35.0121,367100.0
2011-02-08 11:50:00,44.52,44.65,44.37,44.42,493300.0,35.0121,35.1143,34.8941,34.9335,493300.0
2011-02-08 12:00:00,44.43,44.56,44.43,44.53,259600.0,34.9413,35.0436,34.9413,35.02,259600.0
2011-02-08 12:10:00,44.54,44.55,44.25,44.46,304300.0,35.0278,35.0357,34.7998,34.9649,304300.0
2011-02-08 12:20:00,44.45,44.55,44.45,44.51,193900.0,34.9571,35.0357,34.9571,35.0042,193900.0
2011-02-08 12:30:00,44.51,44.63,44.48,44.61,239300.0,35.0042,35.0986,34.9807,35.0829,239300.0
2011-02-08 12:40:00,44.61,44.75,44.6,44.71,359200.0,35.0829,35.193,35.075,35.1615,359200.0
2011-02-08 12:50:00,44.71,44.79,44.61,44.63,199700.0,35.1615,35.2244,35.0829,35.0986,199700.0
2011-02-08 13:00:00,44.63,44.64,44.5,44.53,268100.0,35.0986,35.1065,34.9964,35.02,268100.0
2011-02-08 13:10:00,44.52,44.56,44.45,44.54,228000.0,35.0121,35.0436,34.9571,35.0278,228000.0
2011-02-08 13:20:00,44.54,44.6,44.52,44.54,189500.0,35.0278,35.075,35.0121,35.0278,189500.0
2011-02-08 13:30:00,44.54,44.65,44.54,44.62,173500.0,35.0278,35.1143,35.0278,35.0908,173500.0
2011-02-08 13:40:00,44.63,44.65,44.46,44.5,184900.0,35.0986,35.1143,34.9649,34.9964,184900.0
2011-02-08 13:50:00,44.49,44.59,44.47,44.55,145900.0,34.9885,35.0672,34.9728,35.0357,145900.0
2011-02-08 14:00:00,44.56,44.67,44.55,44.55,233300.0,35.0436,35.1301,35.0357,35.0357,233300.0
2011-02-08 14:10:00,44.54,44.59,44.51,44.57,132900.0,35.0278,35.0672,35.0042,35.0514,132900.0
2011-02-08 14:20:00,44.56,44.57,44.5,44.56,141800.0,35.0436,35.0514,34.9964,35.0436,141800.0
2011-02-08 14:30:00,44.56,44.63,44.5,44.63,257700.0,35.0436,35.0986,34.9964,35.0986,257700.0
2011-02-08 14:40:00,44.63,44.69,44.6,44.68,270000.0,35.0986,35.1458,35.075,35.1379,270000.0
2011-02-08 14:50:00,44.68,44.71,44.48,44.5,423000.0,35.1379,35.1615,34.9807,34.9964,423000.0
2011-02-08 15:00:00,44.5,44.63,44.3,44.63,357400.0,34.9964,35.0986,34.8391,35.0986,357400.0
2011-02-08 15:10:00,44.64,44.64,44.54,44.61,338100.0,35.1065,35.1065,35.0278,35.0829,338100.0
2011-02-08 15:20:00,44.62,44.67,44.54,44.62,190200.0,35.0908,35.1301,35.0278,35.0908,190200.0
2011-02-08 15:30:00,44.62,44.83,44.62,44.82,403200.0,35.0908,35.2559,35.0908,35.248,403200.0
2011-02-08 15:40:00,44.81,44.95,44.81,44.92,548500.0,35.2402,35.3503,35.2402,35.3267,548500.0
2011-02-08 15:50:00,44.92,45.0,44.92,44.96,995500.0,35.3267,35.3896,35.3267,35.3581,995500.0
2011-02-09 09:30:00,44.82,45.1,44.44,44.94,512500.0,35.248,35.4682,34.9492,35.3424,512500.0
2011-02-09 09:40:00,44.94,45.09,44.78,44.95,573800.0,35.3424,35.4604,35.2166,35.3503,573800.0
2011-02-09 09:50:00,44.95,45.01,44.81,44.82,445500.0,35.3503,35.3975,35.2402,35.248,445500.0
2011-02-09 10:00:00,44.85,44.98,44.6,44.83,333100.0,35.2716,35.3739,35.075,35.2559,333100.0
2011-02-09 10:10:00,44.82,44.91,44.75,44.78,218400.0,35.248,35.3188,35.193,35.2166,218400.0
2011-02-09 10:20:00,44.8,44.93,44.76,44.9,107100.0,35.2323,35.3345,35.2009,35.311,107100.0
2011-02-09 10:30:00,44.88,44.99,44.78,44.79,242300.0,35.2952,35.3817,35.2166,35.2244,242300.0
2011-02-09 10:40:00,44.79,44.87,44.74,44.82,285000.0,35.2244,35.2874,35.1851,35.248,285000.0
2011-02-09 10:50:00,44.82,44.85,44.48,44.61,368700.0,35.248,35.2716,34.9807,35.0829,368700.0
2011-02-09 11:00:00,44.6,44.64,44.38,44.45,339500.0,35.075,35.1065,34.902,34.9571,339500.0
2011-02-09 11:10:00,44.45,44.46,43.89,44.15,754000.0,34.9571,34.9649,34.5167,34.7211,754000.0
2011-02-09 11:20:00,44.15,44.3,43.9,43.93,586900.0,34.7211,34.8391,34.5245,34.5481,586900.0
2011-02-09 11:30:00,43.94,44.17,43.83,44.15,340800.0,34.556,34.7369,34.4695,34.7211,340800.0
2011-02-09 11:40:00,44.15,44.26,44.11,44.12,215000.0,34.7211,34.8076,34.6897,34.6975,215000.0
2011-02-09 11:50:00,44.12,44.26,43.92,43.95,285200.0,34.6975,34.8076,34.5402,34.5638,285200.0
2011-02-09 12:00:00,43.95,43.99,43.81,43.9,404400.0,34.5638,34.5953,34.4537,34.5245,404400.0
2011-02-09 12:10:00,43.9,43.92,43.72,43.75,328700.0,34.5245,34.5402,34.383,34.4066,328700.0
2011-02-09 12:20:00,43.75,43.96,43.74,43.96,181800.0,34.4066,34.5717,34.3987,34.5717,181800.0
2011-02-09 12:30:00,43.96,44.07,43.93,44.03,173700.0,34.5717,34.6582,34.5481,34.6268,173700.0
2011-02-09 12:40:00,44.02,44.16,44.02,44.06,186400.0,34.6189,34.729,34.6189,34.6503,186400.0
2011-02-09 12:50:00,44.06,44.18,44.01,44.04,153200.0,34.6503,34.7447,34.611,34.6346,153200.0
2011-02-09 13:00:00,44.04,44.15,44.01,44.09,232900.0,34.6346,34.7211,34.611,34.6739,232900.0
2011-02-09 13:10:00,44.1,44.34,44.05,44.32,379400.0,34.6818,34.8706,34.6425,34.8548,379400.0
2011-02-09 13:20:00,44.31,44.34,44.21,44.26,334600.0,34.847,34.8706,34.7683,34.8076,334600.0
2011-02-09 13:30:00,44.25,44.26,44.14,44.21,172000.0,34.7998,34.8076,34.7133,34.7683,172000.0
2011-02-09 13:40:00,44.21,44.22,43.99,44.03,250900.0,34.7683,34.7762,34.5953,34.6268,250900.0
2011-02-09 13:50:00,44.02,44.13,43.95,43.99,182600.0,34.6189,34.7054,34.5638,34.5953,182600.0
2011-02-09 14:00:00,43.99,44.01,43.9,43.92,190400.0,34.5953,34.611,34.5245,34.5402,190400.0
2011-02-09 14:10:00,43.92,43.99,43.87,43.89,251900.0,34.5402,34.5953,34.5009,34.5167,251900.0
2011-02-09 14:20:00,43.9,43.9,43.76,43.83,311300.0,34.5245,34.5245,34.4144,34.4695,311300.0
2011-02-09 14:30:00,43.82,43.91,43.75,43.76,338500.0,34.4616,34.5324,34.4066,34.4144,338500.0
2011-02-09 14:40:00,43.76,43.82,43.67,43.7,339500.0,34.4144,34.4616,34.3436,34.3672,339500.0
2011-02-09 14:50:00,43.7,43.75,43.63,43.69,363000.0,34.3672,34.4066,34.3122,34.3594,363000.0
2011-02-09 15:00:00,43.68,43.76,43.66,43.73,446600.0,34.3515,34.4144,34.3358,34.3908,446600.0
2011-02-09 15:10:00,43.73,43.87,43.72,43.79,355000.0,34.3908,34.5009,34.383,34.438,355000.0
2011-02-09 15:20:00,43.79,43.92,43.78,43.91,434400.0,34.438,34.5402,34.4301,34.5324,434400.0
2011-02-09 15:30:00,43.9,43.96,43.85,43.87,358800.0,34.5245,34.5717,34.4852,34.5009,358800.0
2011-02-09 15:40:00,43.87,43.95,43.85,43.89,531900.0,34.5009,34.5638,34.4852,34.5167,531900.0
2011-02-09 15:50:00,43.9,43.95,43.85,43.94,851800.0,34.5245,34.5638,34.4852,34.556,851800.0
2011-02-10 09:30:00,43.63,43.76,43.36,43.59,741000.0,34.3122,34.4144,34.0998,34.2807,741000.0
2011-02-10 09:40:00,43.6,43.73,43.44,43.54,713200.0,34.2886,34.3908,34.1628,34.2414,713200.0
2011-02-10 09:50:00,43.55,43.8,43.37,43.64,744900.0,34.2493,34.4459,34.1077,34.32,744900.0
2011-02-10 10:00:00,43.64,43.81,43.57,43.67,684700.0,34.32,34.4537,34.265,34.3436,684700.0
2011-02-10 10:10:00,43.67,43.81,43.58,43.72,592400.0,34.3436,34.4537,34.2729,34.383,592400.0
2011-02-10 10:20:00,43.72,43.83,43.56,43.83,464600.0,34.383,34.4695,34.2571,34.4695,464600.0
2011-02-10 10:30:00,43.83,44.1,43.72,44.05,629400.0,34.4695,34.6818,34.383,34.6425,629400.0
2011-02-10 10:40:00,44.03,44.09,43.96,44.03,323200.0,34.6268,34.6739,34.5717,34.6268,323200.0
2011-02-10 10:50:00,44.04,44.05,43.83,43.84,267400.0,34.6346,34.6425,34.4695,34.4773,267400.0
2011-02-10 11:00:00,43.84,43.99,43.8,43.94,260000.0,34.4773,34.5953,34.4459,34.556,260000.0
2011-02-10 11:10:00,43.94,43.99,43.84,43.92,139100.0,34.556,34.5953,34.4773,34.5402,139100.0
2011-02-10 11:20:00,43.93,44.11,43.93,44.08,373100.0,34.5481,34.6897,34.5481,34.6661,373100.0
2011-02-10 11:30:00,44.08,44.28,44.07,44.24,416000.0,34.6661,34.8234,34.6582,34.7919,416000.0
2011-02-10 11:40:00,44.24,44.3,44.19,44.25,379700.0,34.7919,34.8391,34.7526,34.7998,379700.0
2011-02-10 11:50:00,44.25,44.34,44.18,44.29,160300.0,34.7998,34.8706,34.7447,34.8312,160300.0
2011-02-10 12:00:00,44.29,44.32,44.26,44.29,182200.0,34.8312,34.8548,34.8076,34.8312,182200.0
2011-02-10 12:10:00,44.29,44.31,44.25,44.29,143000.0,34.8312,34.847,34.7998,34.8312,143000.0
2011-02-10 12:20:00,44.29,44.46,44.29,44.45,305500.0,34.8312,34.9649,34.8312,34.9571,305500.0
2011-02-10 12:30:00,44.45,44.49,44.35,44.36,274500.0,34.9571,34.9885,34.8784,34.8863,274500.0
2011-02-10 12:40:00,44.35,44.44,44.35,44.36,134200.0,34.8784,34.9492,34.8784,34.8863,134200.0
2011-02-10 12:50:00,44.36,44.42,44.27,44.28,146200.0,34.8863,34.9335,34.8155,34.8234,146200.0
2011-02-10 13:00:00,44.29,44.36,44.25,44.34,181100.0,34.8312,34.8863,34.7998,34.8706,181100.0
2011-02-10 13:10:00,44.34,44.39,44.3,44.35,136300.0,34.8706,34.9099,34.8391,34.8784,136300.0
2011-02-10 13:20:00,44.35,44.44,44.27,44.27,137600.0,34.8784,34.9492,34.8155,34.8155,137600.0
2011-02-10 13:30:00,44.28,44.35,44.22,44.26,195300.0,34.8234,34.8784,34.7762,34.8076,195300.0
2011-02-10 13:40:00,44.26,44.3,44.19,44.29,329500.0,34.8076,34.8391,34.7526,34.8312,329500.0
2011-02-10 13:50:00,44.28,44.32,44.26,44.3,216200.0,34.8234,34.8548,34.8076,34.8391,216200.0
2011-02-10 14:00:00,44.3,44.4,44.26,44.38,217500.0,34.8391,34.9177,34.8076,34.902,217500.0
2011-02-10 14:10:00,44.39,44.41,44.34,44.34,193200.0,34.9099,34.9256,34.8706,34.8706,193200.0
2011-02-10 14:20:00,44.34,44.39,44.33,44.38,120700.0,34.8706,34.9099,34.8627,34.902,120700.0
2011-02-10 14:30:00,44.38,44.44,44.36,44.42,139800.0,34.902,34.9492,34.8863,34.9335,139800.0
2011-02-10 14:40:00,44.42,44.43,44.39,44.42,139300.0,34.9335,34.9413,34.9099,34.9335,139300.0
2011-02-10 14:50:00,44.41,44.44,44.36,44.4,225400.0,34.9256,34.9492,34.8863,34.9177,225400.0
2011-02-10 15:00:00,44.4,44.44,44.37,44.4,225200.0,34.9177,34.9492,34.8941,34.9177,225200.0
2011-02-10 15:10:00,44.41,44.44,44.37,44.37,398000.0,34.9256,34.9492,34.8941,34.8941,398000.0
2011-02-10 15:20:00,44.37,44.48,44.36,44.47,277200.0,34.8941,34.9807,34.8863,34.9728,277200.0
2011-02-10 15:30:00,44.46,44.69,44.45,44.68,729100.0,34.9649,35.1458,34.9571,35.1379,729100.0
2011-02-10 15:40:00,44.68,44.81,44.63,44.78,602800.0,35.1379,35.2402,35.0986,35.2166,602800.0
2011-02-10 15:50:00,44.79,44.8,44.55,44.78,1219600.0,35.2244,35.2323,35.0357,35.2166,1219600.0
2011-02-11 09:30:00,44.79,44.79,44.41,44.57,254300.0,35.2244,35.2244,34.9256,35.0514,254300.0
2011-02-11 09:40:00,44.57,45.08,44.54,44.8,533500.0,35.0514,35.4525,35.0278,35.2323,533500.0
2011-02-11 09:50:00,44.81,44.84,44.54,44.7,239200.0,35.2402,35.2638,35.0278,35.1537,239200.0
2011-02-11 10:00:00,44.69,44.71,44.4,44.43,517800.0,35.1458,35.1615,34.9177,34.9413,517800.0
2011-02-11 10:10:00,44.43,44.53,44.29,44.32,253600.0,34.9413,35.02,34.8312,34.8548,253600.0
2011-02-11 10:20:00,44.33,44.47,44.29,44.41,190900.0,34.8627,34.9728,34.8312,34.9256,190900.0
2011-02-11 10:30:00,44.41,44.46,44.34,44.44,141200.0,34.9256,34.9649,34.8706,34.9492,141200.0
2011-02-11 10:40:00,44.45,44.6,44.37,44.6,182900.0,34.9571,35.075,34.8941,35.075,182900.0
2011-02-11 10:50:00,44.59,44.63,44.49,44.54,237500.0,35.0672,35.0986,34.9885,35.0278,237500.0
2011-02-11 11:00:00,44.55,44.68,44.05,44.16,672600.0,35.0357,35.1379,34.6425,34.729,672600.0
2011-02-11 11:10:00,44.17,44.33,44.15,44.3,403400.0,34.7369,34.8627,34.7211,34.8391,403400.0
2011-02-11 11:20:00,44.3,44.38,44.2,44.34,263200.0,34.8391,34.902,34.7605,34.8706,263200.0
2011-02-11 11:30:00,44.34,44.39,44.21,44.26,159700.0,34.8706,34.9099,34.7683,34.8076,159700.0
2011-02-11 11:40:00,44.25,44.37,44.22,44.26,139100.0,34.7998,34.8941,34.7762,34.8076,139100.0
2011-02-11 11:50:00,44.25,44.36,44.25,44.36,128700.0,34.7998,34.8863,34.7998,34.8863,128700.0
2011-02-11 12:00:00,44.35,44.39,44.17,44.23,189600.0,34.8784,34.9099,34.7369,34.784,189600.0
2011-02-11 12:10:00,44.22,44.22,43.95,43.95,332700.0,34.7762,34.7762,34.5638,34.5638,332700.0
2011-02-11 12:20:00,43.96,44.2,43.95,44.18,373400.0,34.5717,34.7605,34.5638,34.7447,373400.0
2011-02-11 12:30:00,44.18,44.26,44.16,44.17,159100.0,34.7447,34.8076,34.729,34.7369,159100.0
2011-02-11 12:40:00,44.18,44.32,44.17,44.27,156400.0,34.7447,34.8548,34.7369,34.8155,156400.0
2011-02-11 12:50:00,44.27,44.36,44.24,44.31,187400.0,34.8155,34.8863,34.7919,34.847,187400.0
2011-02-11 13:00:00,44.32,44.44,44.31,44.43,195400.0,34.8548,34.9492,34.847,34.9413,195400.0
2011-02-11 13:10:00,44.43,44.53,44.41,44.45,171600.0,34.9413,35.02,34.9256,34.9571,171600.0
2011-02-11 13:20:00,44.45,44.5,44.35,44.36,151700.0,34.9571,34.9964,34.8784,34.8863,151700.0
2011-02-11 13:30:00,44.36,44.4,44.27,44.29,132200.0,34.8863,34.9177,34.8155,34.8312,132200.0
2011-02-11 13:40:00,44.28,44.37,44.25,44.3,116200.0,34.8234,34.8941,34.7998,34.8391,116200.0
2011-02-11 13:50:00,44.3,44.3,44.22,44.22,167800.0,34.8391,34.8391,34.7762,34.7762,167800.0
2011-02-11 14:00:00,44.23,44.39,44.22,44.36,251500.0,34.784,34.9099,34.7762,34.8863,251500.0
2011-02-11 14:10:00,44.37,44.42,44.26,44.34,125600.0,34.8941,34.9335,34.8076,34.8706,125600.0
2011-02-11 14:20:00,44.34,44.45,44.34,44.45,129200.0,34.8706,34.9571,34.8706,34.9571,129200.0
2011-02-11 14:30:00,44.45,44.5,44.41,44.48,189500.0,34.9571,34.9964,34.9256,34.9807,189500.0
2011-02-11 14:40:00,44.5,44.61,44.43,44.57,271000.0,34.9964,35.0829,34.9413,35.0514,271000.0
2011-02-11 14:50:00,44.57,44.66,44.51,44.54,268700.0,35.0514,35.1222,35.0042,35.0278,268700.0
2011-02-11 15:00:00,44.54,44.72,44.51,44.71,385500.0,35.0278,35.1694,35.0042,35.1615,385500.0
2011-02-11 15:10:00,44.71,44.77,44.67,44.69,265700.0,35.1615,35.2087,35.1301,35.1458,265700.0
2011-02-11 15:20:00,44.69,44.8,44.69,44.77,264300.0,35.1458,35.2323,35.1458,35.2087,264300.0
2011-02-11 15:30:00,44.77,44.85,44.64,44.67,324500.0,35.2087,35.2716,35.1065,35.1301,324500.0
2011-02-11 15:40:00,44.66,44.77,44.66,44.73,420700.0,35.1222,35.2087,35.1222,35.1773,420700.0
2011-02-11 15:50:00,44.71,44.76,44.55,44.65,693900.0,35.1615,35.2009,35.0357,35.1143,693900.0
2011-02-14 09:30:00,44.4,45.05,44.23,45.04,415500.0,34.9177,35.4289,34.784,35.4211,415500.0
2011-02-14 09:40:00,45.03,45.43,45.02,45.35,550000.0,35.4132,35.7278,35.4053,35.6649,550000.0
2011-02-14 09:50:00,45.35,45.69,45.33,45.67,472500.0,35.6649,35.9322,35.6491,35.9165,472500.0
2011-02-14 10:00:00,45.66,45.79,45.58,45.79,404700.0,35.9086,36.0109,35.8457,36.0109,404700.0
2011-02-14 10:10:00,45.79,46.1,45.78,46.08,447400.0,36.0109,36.2547,36.003,36.2389,447400.0
2011-02-14 10:20:00,46.08,46.16,45.94,46.06,547200.0,36.2389,36.3019,36.1288,36.2232,547200.0
2011-02-14 10:30:00,46.05,46.1,45.95,45.98,384500.0,36.2154,36.2547,36.1367,36.1603,384500.0
2011-02-14 10:40:00,45.97,46.0,45.62,45.67,464100.0,36.1524,36.176,35.8772,35.9165,464100.0
2011-02-14 10:50:00,45.66,45.94,45.65,45.93,297700.0,35.9086,36.1288,35.9008,36.121,297700.0
2011-02-14 11:00:00,45.92,45.92,45.8,45.8,238400.0,36.1131,36.1131,36.0187,36.0187,238400.0
2011-02-14 11:10:00,45.8,45.85,45.71,45.84,254600.0,36.0187,36.0581,35.948,36.0502,254600.0
2011-02-14 11:20:00,45.84,45.9,45.76,45.87,174900.0,36.0502,36.0974,35.9873,36.0738,174900.0
2011-02-14 11:30:00,45.84,46.08,45.84,46.03,342900.0,36.0502,36.2389,36.0502,36.1996,342900.0
2011-02-14 11:40:00,46.02,46.04,45.97,46.01,166800.0,36.1918,36.2075,36.1524,36.1839,166800.0
2011-02-14 11:50:00,46.01,46.02,45.95,46.01,186300.0,36.1839,36.1918,36.1367,36.1839,186300.0
2011-02-14 12:00:00,46.01,46.1,45.99,46.05,284500.0,36.1839,36.2547,36.1682,36.2154,284500.0
2011-02-14 12:10:00,46.06,46.07,46.0,46.04,216300.0,36.2232,36.2311,36.176,36.2075,216300.0
2011-02-14 12:20:00,46.04,46.13,46.03,46.1,258500.0,36.2075,36.2783,36.1996,36.2547,258500.0
2011-02-14 12:30:00,46.1,46.14,46.09,46.1,203000.0,36.2547,36.2861,36.2468,36.2547,203000.0
2011-02-14 12:40:00,46.1,46.1,46.03,46.04,262800.0,36.2547,36.2547,36.1996,36.2075,262800.0
2011-02-14 12:50:00,46.04,46.04,45.95,45.98,180700.0,36.2075,36.2075,36.1367,36.1603,180700.0
2011-02-14 13:00:00,45.98,45.99,45.75,45.75,277100.0,36.1603,36.1682,35.9794,35.9794,277100.0
2011-02-14 13:10:00,45.75,45.8,45.72,45.78,202900.0,35.9794,36.0187,35.9558,36.003,202900.0
2011-02-14 13:20:00,45.78,45.8,45.73,45.73,151800.0,36.003,36.0187,35.9637,35.9637,151800.0
2011-02-14 13:30:00,45.73,45.76,45.65,45.68,185000.0,35.9637,35.9873,35.9008,35.9244,185000.0
2011-02-14 13:40:00,45.68,45.8,45.67,45.73,148200.0,35.9244,36.0187,35.9165,35.9637,148200.0
2011-02-14 13:50:00,45.73,45.75,45.72,45.73,120700.0,35.9637,35.9794,35.9558,35.9637,120700.0
2011-02-14 14:00:00,45.72,45.73,45.62,45.7,135500.0,35.9558,35.9637,35.8772,35.9401,135500.0
2011-02-14 14:10:00,45.69,45.7,45.51,45.59,195100.0,35.9322,35.9401,35.7907,35.8536,195100.0
2011-02-14 14:20:00,45.59,45.63,45.51,45.61,137500.0,35.8536,35.8851,35.7907,35.8693,137500.0
2011-02-14 14:30:00,45.61,45.65,45.56,45.59,110900.0,35.8693,35.9008,35.83,35.8536,110900.0
2011-02-14 14:40:00,45.58,45.7,45.58,45.7,119500.0,35.8457,35.9401,35.8457,35.9401,119500.0
2011-02-14 14:50:00,45.7,45.7,45.63,45.7,129200.0,35.9401,35.9401,35.8851,35.9401,129200.0
2011-02-14 15:00:00,45.69,45.78,45.69,45.71,363800.0,35.9322,36.003,35.9322,35.948,363800.0
2011-02-14 15:10:00,45.71,45.71,45.63,45.7,205600.0,35.948,35.948,35.8851,35.9401,205600.0
2011-02-14 15:20:00,45.7,45.7,45.57,45.58,259300.0,35.9401,35.9401,35.8379,35.8457,259300.0
2011-02-14 15:30:00,45.58,45.69,45.57,45.63,295800.0,35.8457,35.9322,35.8379,35.8851,295800.0
2011-02-14 15:40:00,45.63,45.76,45.63,45.73,727900.0,35.8851,35.9873,35.8851,35.9637,727900.0
2011-02-14 15:50:00,45.73,45.74,45.63,45.66,965800.0,35.9637,35.9716,35.8851,35.9086,965800.0
2011-02-15 09:30:00,45.79,45.97,45.57,45.58,473100.0,36.0109,36.1524,35.8379,35.8457,473100.0
2011-02-15 09:40:00,45.59,45.82,45.46,45.68,349200.0,35.8536,36.0345,35.7514,35.9244,349200.0
2011-02-15 09:50:00,45.69,45.77,45.63,45.73,328000.0,35.9322,35.9952,35.8851,35.9637,328000.0
2011-02-15 10:00:00,45.73,45.78,45.63,45.68,399000.0,35.9637,36.003,35.8851,35.9244,399000.0
2011-02-15 10:10:00,45.69,45.95,45.65,45.66,453900.0,35.9322,36.1367,35.9008,35.9086,453900.0
2011-02-15 10:20:00,45.68,45.73,45.47,45.58,412800.0,35.9244,35.9637,35.7592,35.8457,412800.0
2011-02-15 10:30:00,45.59,45.87,45.59,45.77,242000.0,35.8536,36.0738,35.8536,35.9952,242000.0
2011-02-15 10:40:00,45.77,45.81,45.68,45.71,149600.0,35.9952,36.0266,35.9244,35.948,149600.0
2011-02-15 10:50:00,45.71,45.78,45.7,45.74,147500.0,35.948,36.003,35.9401,35.9716,147500.0
2011-02-15 11:00:00,45.74,45.97,45.74,45.96,182100.0,35.9716,36.1524,35.9716,36.1446,182100.0
2011-02-15 11:10:00,45.95,46.13,45.89,45.91,334700.0,36.1367,36.2783,36.0895,36.1053,334700.0
2011-02-15 11:20:00,45.91,45.99,45.86,45.92,141900.0,36.1053,36.1682,36.0659,36.1131,141900.0
2011-02-15 11:30:00,45.93,45.99,45.88,45.95,358200.0,36.121,36.1682,36.0817,36.1367,358200.0
2011-02-15 11:40:00,45.93,45.99,45.82,45.82,133700.0,36.121,36.1682,36.0345,36.0345,133700.0
2011-02-15 11:50:00,45.83,45.93,45.8,45.81,96200.0,36.0423,36.121,36.0187,36.0266,96200.0
2011-02-15 12:00:00,45.81,45.82,45.7,45.77,188400.0,36.0266,36.0345,35.9401,35.9952,188400.0
2011-02-15 12:10:00,45.77,45.87,45.75,45.83,124600.0,35.9952,36.0738,35.9794,36.0423,124600.0
2011-02-15 12:20:00,45.82,45.86,45.75,45.82,192400.0,36.0345,36.0659,35.9794,36.0345,192400.0
2011-02-15 12:30:00,45.83,45.86,45.79,45.85,110200.0,36.0423,36.0659,36.0109,36.0581,110200.0
2011-02-15 12:40:00,45.85,45.85,45.77,45.81,72300.0,36.0581,36.0581,35.9952,36.0266,72300.0
2011-02-15 12:50:00,45.8,45.82,45.75,45.76,77600.0,36.0187,36.0345,35.9794,35.9873,77600.0
2011-02-15 13:00:00,45.77,45.77,45.66,45.69,131600.0,35.9952,35.9952,35.9086,35.9322,131600.0
2011-02-15 13:10:00,45.69,45.78,45.68,45.72,97800.0,35.9322,36.003,35.9244,35.9558,97800.0
2011-02-15 13:20:00,45.71,45.75,45.63,45.65,112300.0,35.948,35.9794,35.8851,35.9008,112300.0
2011-02-15 13:30:00,45.65,45.72,45.64,45.65,90200.0,35.9008,35.9558,35.8929,35.9008,90200.0
2011-02-15 13:40:00,45.65,45.69,45.61,45.64,92100.0,35.9008,35.9322,35.8693,35.8929,92100.0
2011-02-15 13:50:00,45.64,45.66,45.44,45.46,258300.0,35.8929,35.9086,35.7356,35.7514,258300.0
2011-02-15 14:00:00,45.46,45.47,45.31,45.41,296200.0,35.7514,35.7592,35.6334,35.712,296200.0
2011-02-15 14:10:00,45.41,45.41,45.28,45.33,167100.0,35.712,35.712,35.6098,35.6491,167100.0
2011-02-15 14:20:00,45.33,45.34,45.21,45.23,220900.0,35.6491,35.657,35.5548,35.5705,220900.0
2011-02-15 14:30:00,45.23,45.37,45.22,45.34,139800.0,35.5705,35.6806,35.5626,35.657,139800.0
2011-02-15 14:40:00,45.33,45.51,45.33,45.48,170700.0,35.6491,35.7907,35.6491,35.7671,170700.0
2011-02-15 14:50:00,45.49,45.54,45.45,45.48,177100.0,35.775,35.8143,35.7435,35.7671,177100.0
2011-02-15 15:00:00,45.47,45.5,45.44,45.47,177400.0,35.7592,35.7828,35.7356,35.7592,177400.0
2011-02-15 15:10:00,45.46,45.49,45.39,45.39,146700.0,35.7514,35.775,35.6963,35.6963,146700.0
2011-02-15 15:20:00,45.38,45.44,45.32,45.37,276000.0,35.6884,35.7356,35.6413,35.6806,276000.0
2011-02-15 15:30:00,45.37,45.45,45.3,45.32,494400.0,35.6806,35.7435,35.6255,35.6413,494400.0
2011-02-15 15:40:00,45.31,45.5,45.31,45.48,640300.0,35.6334,35.7828,35.6334,35.7671,640300.0
2011-02-15 15:50:00,45.48,45.61,45.37,45.56,1201300.0,35.7671,35.8693,35.6806,35.83,1201300.0
2011-02-16 09:30:00,46.03,46.33,45.9,45.93,627600.0,36.1996,36.4356,36.0974,36.121,627600.0
2011-02-16 09:40:00,45.93,45.99,45.73,45.91,480700.0,36.121,36.1682,35.9637,36.1053,480700.0
2011-02-16 09:50:00,45.92,46.04,45.83,46.02,254600.0,36.1131,36.2075,36.0423,36.1918,254600.0
2011-02-16 10:00:00,46.03,46.33,46.0,46.18,504700.0,36.1996,36.4356,36.176,36.3176,504700.0
2011-02-16 10:10:00,46.18,46.37,46.18,46.35,333900.0,36.3176,36.467,36.3176,36.4513,333900.0
2011-02-16 10:20:00,46.35,46.53,46.35,46.52,417600.0,36.4513,36.5928,36.4513,36.585,417600.0
2011-02-16 10:30:00,46.52,47.19,46.5,47.1,996000.0,36.585,37.1119,36.5693,37.0411,996000.0
2011-02-16 10:40:00,47.1,47.1,46.77,46.86,657100.0,37.0411,37.0411,36.7816,36.8524,657100.0
2011-02-16 10:50:00,46.86,46.95,46.82,46.88,471500.0,36.8524,36.9231,36.8209,36.8681,471500.0
2011-02-16 11:00:00,46.88,47.06,46.86,46.91,429800.0,36.8681,37.0097,36.8524,36.8917,429800.0
2011-02-16 11:10:00,46.91,47.03,46.82,46.99,397800.0,36.8917,36.9861,36.8209,36.9546,397800.0
2011-02-16 11:20:00,46.99,47.13,46.92,47.13,444100.0,36.9546,37.0647,36.8996,37.0647,444100.0
2011-02-16 11:30:00,47.13,47.19,46.95,47.19,399800.0,37.0647,37.1119,36.9231,37.1119,399800.0
2011-02-16 11:40:00,47.19,47.43,47.13,47.13,675500.0,37.1119,37.3006,37.0647,37.0647,675500.0
2011-02-16 11:50:00,47.13,47.4,47.06,47.35,458200.0,37.0647,37.277,37.0097,37.2377,458200.0
2011-02-16 12:00:00,47.36,47.36,46.98,46.98,522100.0,37.2456,37.2456,36.9467,36.9467,522100.0
2011-02-16 12:10:00,46.98,47.26,46.97,47.23,445200.0,36.9467,37.1669,36.9389,37.1434,445200.0
2011-02-16 12:20:00,47.23,47.4,47.18,47.39,653900.0,37.1434,37.277,37.104,37.2692,653900.0
2011-02-16 12:30:00,47.38,47.38,47.18,47.32,286500.0,37.2613,37.2613,37.104,37.2141,286500.0
2011-02-16 12:40:00,47.32,47.39,47.19,47.34,289100.0,37.2141,37.2692,37.1119,37.2299,289100.0
2011-02-16 12:50:00,47.34,47.37,47.23,47.28,280900.0,37.2299,37.2535,37.1434,37.1827,280900.0
2011-02-16 13:00:00,47.27,47.36,47.25,47.35,274700.0,37.1748,37.2456,37.1591,37.2377,274700.0
2011-02-16 13:10:00,47.35,47.5,47.3,47.44,331600.0,37.2377,37.3557,37.1984,37.3085,331600.0
2011-02-16 13:20:00,47.45,47.52,47.33,47.36,337600.0,37.3164,37.3714,37.222,37.2456,337600.0
2011-02-16 13:30:00,47.36,47.39,47.21,47.29,281300.0,37.2456,37.2692,37.1276,37.1905,281300.0
2011-02-16 13:40:00,47.29,47.36,47.24,47.32,207800.0,37.1905,37.2456,37.1512,37.2141,207800.0
2011-02-16 13:50:00,47.33,47.39,47.32,47.39,200000.0,37.222,37.2692,37.2141,37.2692,200000.0
2011-02-16 14:00:00,47.39,47.48,47.32,47.38,346800.0,37.2692,37.34,37.2141,37.2613,346800.0
2011-02-16 14:10:00,47.38,47.44,47.26,47.29,306300.0,37.2613,37.3085,37.1669,37.1905,306300.0
2011-02-16 14:20:00,47.28,47.41,47.23,47.37,218500.0,37.1827,37.2849,37.1434,37.2535,218500.0
2011-02-16 14:30:00,47.37,47.69,47.36,47.66,505200.0,37.2535,37.5051,37.2456,37.4815,505200.0
2011-02-16 14:40:00,47.67,47.68,47.41,47.42,302900.0,37.4894,37.4972,37.2849,37.2928,302900.0
2011-02-16 14:50:00,47.41,47.54,47.41,47.42,272700.0,37.2849,37.3871,37.2849,37.2928,272700.0
2011-02-16 15:00:00,47.42,47.53,47.3,47.53,325600.0,37.2928,37.3793,37.1984,37.3793,325600.0
2011-02-16 15:10:00,47.52,47.58,47.48,47.5,265200.0,37.3714,37.4186,37.34,37.3557,265200.0
2011-02-16 15:20:00,47.49,47.51,47.28,47.35,590200.0,37.3478,37.3636,37.1827,37.2377,590200.0
2011-02-16 15:30:00,47.35,47.46,47.33,47.43,500000.0,37.2377,37.3242,37.222,37.3006,500000.0
2011-02-16 15:40:00,47.42,47.49,47.4,47.42,664300.0,37.2928,37.3478,37.277,37.2928,664300.0
2011-02-16 15:50:00,47.43,47.52,47.36,47.47,1235400.0,37.3006,37.3714,37.2456,37.3321,1235400.0
2011-02-17 09:30:00,46.83,47.48,46.72,46.96,528700.0,36.8288,37.34,36.7423,36.931,528700.0
2011-02-17 09:40:00,46.97,47.48,46.76,47.36,709600.0,36.9389,37.34,36.7737,37.2456,709600.0
2011-02-17 09:50:00,47.36,47.51,47.28,47.48,383900.0,37.2456,37.3636,37.1827,37.34,383900.0
2011-02-17 10:00:00,47.47,48.05,47.47,47.8,1036500.0,37.3321,37.7882,37.3321,37.5916,1036500.0
2011-02-17 10:10:00,47.8,47.95,47.8,47.84,288700.0,37.5916,37.7096,37.5916,37.6231,288700.0
2011-02-17 10:20:00,47.84,47.97,47.78,47.91,310800.0,37.6231,37.7253,37.5759,37.6781,310800.0
2011-02-17 10:30:00,47.91,47.94,47.6,47.63,331100.0,37.6781,37.7017,37.4343,37.4579,331100.0
2011-02-17 10:40:00,47.63,47.81,47.52,47.71,368300.0,37.4579,37.5995,37.3714,37.5208,368300.0
2011-02-17 10:50:00,47.73,47.83,47.64,47.67,176000.0,37.5366,37.6152,37.4658,37.4894,176000.0
2011-02-17 11:00:00,47.67,47.81,47.65,47.75,264000.0,37.4894,37.5995,37.4737,37.5523,264000.0
2011-02-17 11:10:00,47.76,47.99,47.73,47.98,274200.0,37.5602,37.741,37.5366,37.7332,274200.0
2011-02-17 11:20:00,47.97,48.0,47.89,47.92,342700.0,37.7253,37.7489,37.6624,37.686,342700.0
2011-02-17 11:30:00,47.92,48.13,47.92,47.98,449800.0,37.686,37.8511,37.686,37.7332,449800.0
2011-02-17 11:40:00,47.98,48.02,47.85,48.01,280400.0,37.7332,37.7646,37.6309,37.7568,280400.0
2011-02-17 11:50:00,48.0,48.2,48.0,48.16,322100.0,37.7489,37.9062,37.7489,37.8747,322100.0
2011-02-17 12:00:00,48.15,48.23,48.12,48.2,255000.0,37.8669,37.9298,37.8433,37.9062,255000.0
2011-02-17 12:10:00,48.19,48.43,48.19,48.38,490600.0,37.8983,38.0871,37.8983,38.0478,490600.0
2011-02-17 12:20:00,48.38,48.7,48.38,48.66,603500.0,38.0478,38.2994,38.0478,38.268,603500.0
2011-02-17 12:30:00,48.66,48.72,48.54,48.6,381200.0,38.268,38.3151,38.1736,38.2208,381200.0
2011-02-17 12:40:00,48.59,48.64,48.55,48.57,196800.0,38.2129,38.2522,38.1814,38.1972,196800.0
2011-02-17 12:50:00,48.57,48.65,48.55,48.57,176400.0,38.1972,38.2601,38.1814,38.1972,176400.0
2011-02-17 13:00:00,48.57,48.84,48.57,48.69,759000.0,38.1972,38.4095,38.1972,38.2915,759000.0
2011-02-17 13:10:00,48.7,48.71,48.52,48.56,335900.0,38.2994,38.3073,38.1579,38.1893,335900.0
2011-02-17 13:20:00,48.56,48.62,48.49,48.51,253900.0,38.1893,38.2365,38.1343,38.15,253900.0
2011-02-17 13:30:00,48.51,48.54,48.32,48.34,332800.0,38.15,38.1736,38.0006,38.0163,332800.0
2011-02-17 13:40:00,48.34,48.41,48.28,48.32,230900.0,38.0163,38.0713,37.9691,38.0006,230900.0
2011-02-17 13:50:00,48.33,48.43,48.26,48.39,198500.0,38.0084,38.0871,37.9534,38.0556,198500.0
2011-02-17 14:00:00,48.39,48.46,48.31,48.4,277700.0,38.0556,38.1107,37.9927,38.0635,277700.0
2011-02-17 14:10:00,48.4,48.54,48.39,48.49,259900.0,38.0635,38.1736,38.0556,38.1343,259900.0
2011-02-17 14:20:00,48.48,48.5,48.32,48.33,237100.0,38.1264,38.1421,38.0006,38.0084,237100.0
2011-02-17 14:30:00,48.33,48.37,48.23,48.31,323300.0,38.0084,38.0399,37.9298,37.9927,323300.0
2011-02-17 14:40:00,48.3,48.37,48.25,48.33,292100.0,37.9848,38.0399,37.9455,38.0084,292100.0
2011-02-17 14:50:00,48.33,48.36,48.24,48.31,375300.0,38.0084,38.032,37.9377,37.9927,375300.0
2011-02-17 15:00:00,48.32,48.46,48.31,48.4,193900.0,38.0006,38.1107,37.9927,38.0635,193900.0
2011-02-17 15:10:00,48.4,48.45,48.39,48.4,238600.0,38.0635,38.1028,38.0556,38.0635,238600.0
2011-02-17 15:20:00,48.41,48.48,48.4,48.43,331800.0,38.0713,38.1264,38.0635,38.0871,331800.0
2011-02-17 15:30:00,48.43,48.45,48.36,48.39,349000.0,38.0871,38.1028,38.032,38.0556,349000.0
2011-02-17 15:40:00,48.39,48.43,48.36,48.37,382300.0,38.0556,38.0871,38.032,38.0399,382300.0
2011-02-17 15:50:00,48.38,48.45,48.32,48.4,898700.0,38.0478,38.1028,38.0006,38.0635,898700.0
2011-02-18 09:30:00,48.54,48.61,47.76,47.85,1388000.0,38.1736,38.2286,37.5602,37.6309,1388000.0
2011-02-18 09:40:00,47.85,48.04,47.75,47.84,410800.0,37.6309,37.7804,37.5523,37.6231,410800.0
2011-02-18 09:50:00,47.86,48.0,47.84,47.98,167500.0,37.6388,37.7489,37.6231,37.7332,167500.0
2011-02-18 10:00:00,47.98,48.08,47.91,48.08,227400.0,37.7332,37.8118,37.6781,37.8118,227400.0
2011-02-18 10:10:00,48.08,48.42,48.08,48.39,377200.0,37.8118,38.0792,37.8118,38.0556,377200.0
2011-02-18 10:20:00,48.38,48.58,48.37,48.55,443200.0,38.0478,38.205,38.0399,38.1814,443200.0
2011-02-18 10:30:00,48.55,48.67,48.5,48.65,323900.0,38.1814,38.2758,38.1421,38.2601,323900.0
2011-02-18 10:40:00,48.65,48.68,48.36,48.49,211800.0,38.2601,38.2837,38.032,38.1343,211800.0
2011-02-18 10:50:00,48.5,48.52,48.39,48.41,97700.0,38.1421,38.1579,38.0556,38.0713,97700.0
2011-02-18 11:00:00,48.41,48.48,48.34,48.47,156800.0,38.0713,38.1264,38.0163,38.1185,156800.0
2011-02-18 11:10:00,48.48,48.49,48.4,48.48,129300.0,38.1264,38.1343,38.0635,38.1264,129300.0
2011-02-18 11:20:00,48.49,48.56,48.44,48.5,155500.0,38.1343,38.1893,38.0949,38.1421,155500.0
2011-02-18 11:30:00,48.5,48.56,48.45,48.53,144200.0,38.1421,38.1893,38.1028,38.1657,144200.0
2011-02-18 11:40:00,48.53,48.55,48.41,48.49,105400.0,38.1657,38.1814,38.0713,38.1343,105400.0
2011-02-18 11:50:00,48.49,48.52,48.43,48.47,102000.0,38.1343,38.1579,38.0871,38.1185,102000.0
2011-02-18 12:00:00,48.48,48.56,48.43,48.51,115900.0,38.1264,38.1893,38.0871,38.15,115900.0
2011-02-18 12:10:00,48.52,48.55,48.46,48.52,185900.0,38.1579,38.1814,38.1107,38.1579,185900.0
2011-02-18 12:20:00,48.5,48.51,48.28,48.28,204900.0,38.1421,38.15,37.9691,37.9691,204900.0
2011-02-18 12:30:00,48.28,48.32,48.25,48.28,133700.0,37.9691,38.0006,37.9455,37.9691,133700.0
2011-02-18 12:40:00,48.29,48.3,48.19,48.25,143300.0,37.977,37.9848,37.8983,37.9455,143300.0
2011-02-18 12:50:00,48.25,48.3,48.25,48.28,136600.0,37.9455,37.9848,37.9455,37.9691,136600.0
2011-02-18 13:00:00,48.29,48.31,48.14,48.22,266500.0,37.977,37.9927,37.859,37.9219,266500.0
2011-02-18 13:10:00,48.25,48.3,48.13,48.2,147700.0,37.9455,37.9848,37.8511,37.9062,147700.0
2011-02-18 13:20:00,48.2,48.2,47.9,47.92,316000.0,37.9062,37.9062,37.6703,37.686,316000.0
2011-02-18 13:30:00,47.93,48.02,47.9,47.99,222700.0,37.6939,37.7646,37.6703,37.741,222700.0
2011-02-18 13:40:00,48.0,48.05,47.92,47.99,167100.0,37.7489,37.7882,37.686,37.741,167100.0
2011-02-18 13:50:00,47.99,48.15,47.97,48.14,124500.0,37.741,37.8669,37.7253,37.859,124500.0
2011-02-18 14:00:00,48.13,48.18,48.08,48.15,177500.0,37.8511,37.8905,37.8118,37.8669,177500.0
2011-02-18 14:10:00,48.16,48.19,47.96,47.97,192800.0,37.8747,37.8983,37.7174,37.7253,192800.0
2011-02-18 14:20:00,47.96,48.02,47.81,47.85,205800.0,37.7174,37.7646,37.5995,37.6309,205800.0
2011-02-18 14:30:00,47.85,47.93,47.8,47.88,232200.0,37.6309,37.6939,37.5916,37.6545,232200.0
2011-02-18 14:40:00,47.87,48.01,47.84,48.0,198700.0,37.6467,37.7568,37.6231,37.7489,198700.0
2011-02-18 14:50:00,47.99,48.07,47.98,48.02,216900.0,37.741,37.804,37.7332,37.7646,216900.0
2011-02-18 15:00:00,48.03,48.09,47.99,48.06,218500.0,37.7725,37.8197,37.741,37.7961,218500.0
2011-02-18 15:10:00,48.06,48.08,47.92,47.94,169700.0,37.7961,37.8118,37.686,37.7017,169700.0
2011-02-18 15:20:00,47.93,48.01,47.91,47.92,180500.0,37.6939,37.7568,37.6781,37.686,180500.0
2011-02-18 15:30:00,47.93,47.97,47.84,47.85,309900.0,37.6939,37.7253,37.6231,37.6309,309900.0
2011-02-18 15:40:00,47.85,48.12,47.84,48.04,487000.0,37.6309,37.8433,37.6231,37.7804,487000.0
2011-02-18 15:50:00,48.04,48.12,47.99,48.11,724900.0,37.7804,37.8433,37.741,37.8354,724900.0
2011-02-22 09:30:00,48.52,48.64,48.02,48.34,854600.0,38.1579,38.2522,37.7646,38.0163,854600.0
2011-02-22 09:40:00,48.33,48.51,48.23,48.43,687300.0,38.0084,38.15,37.9298,38.0871,687300.0
2011-02-22 09:50:00,48.44,48.49,48.14,48.29,496300.0,38.0949,38.1343,37.859,37.977,496300.0
2011-02-22 10:00:00,48.3,48.33,47.79,47.82,537800.0,37.9848,38.0084,37.5838,37.6073,537800.0
2011-02-22 10:10:00,47.81,48.12,47.78,48.07,345600.0,37.5995,37.8433,37.5759,37.804,345600.0
2011-02-22 10:20:00,48.08,48.11,47.74,47.8,260900.0,37.8118,37.8354,37.5444,37.5916,260900.0
2011-02-22 10:30:00,47.8,47.8,47.56,47.58,436400.0,37.5916,37.5916,37.4029,37.4186,436400.0
2011-02-22 10:40:00,47.58,47.89,47.57,47.7,305100.0,37.4186,37.6624,37.4107,37.513,305100.0
2011-02-22 10:50:00,47.71,47.9,47.7,47.76,243100.0,37.5208,37.6703,37.513,37.5602,243100.0
2011-02-22 11:00:00,47.78,47.82,47.53,47.62,239600.0,37.5759,37.6073,37.3793,37.4501,239600.0
2011-02-22 11:10:00,47.62,47.65,47.48,47.61,314200.0,37.4501,37.4737,37.34,37.4422,314200.0
2011-02-22 11:20:00,47.61,47.65,47.53,47.61,282900.0,37.4422,37.4737,37.3793,37.4422,282900.0
2011-02-22 11:30:00,47.62,47.64,47.5,47.51,282800.0,37.4501,37.4658,37.3557,37.3636,282800.0
2011-02-22 11:40:00,47.51,47.54,47.38,47.47,258900.0,37.3636,37.3871,37.2613,37.3321,258900.0
2011-02-22 11:50:00,47.48,47.52,47.34,47.41,226400.0,37.34,37.3714,37.2299,37.2849,226400.0
2011-02-22 12:00:00,47.42,47.43,47.15,47.16,288500.0,37.2928,37.3006,37.0804,37.0883,288500.0
2011-02-22 12:10:00,47.16,47.16,47.0,47.07,404000.0,37.0883,37.0883,36.9625,37.0175,404000.0
2011-02-22 12:20:00,47.07,47.28,47.06,47.16,223300.0,37.0175,37.1827,37.0097,37.0883,223300.0
2011-02-22 12:30:00,47.17,47.21,46.96,46.97,266300.0,37.0962,37.1276,36.931,36.9389,266300.0
2011-02-22 12:40:00,46.97,46.97,46.66,46.71,429600.0,36.9389,36.9389,36.6951,36.7344,429600.0
2011-02-22 12:50:00,46.7,46.77,46.58,46.62,236800.0,36.7265,36.7816,36.6322,36.6636,236800.0
2011-02-22 13:00:00,46.62,46.67,46.55,46.63,292400.0,36.6636,36.7029,36.6086,36.6715,292400.0
2011-02-22 13:10:00,46.63,46.65,46.42,46.48,262200.0,36.6715,36.6872,36.5063,36.5535,262200.0
2011-02-22 13:20:00,46.49,46.49,46.22,46.42,289800.0,36.5614,36.5614,36.3491,36.5063,289800.0
2011-02-22 13:30:00,46.42,46.62,46.37,46.58,221300.0,36.5063,36.6636,36.467,36.6322,221300.0
2011-02-22 13:40:00,46.59,46.71,46.48,46.53,215000.0,36.64,36.7344,36.5535,36.5928,215000.0
2011-02-22 13:50:00,46.53,46.75,46.52,46.73,124400.0,36.5928,36.7659,36.585,36.7501,124400.0
2011-02-22 14:00:00,46.73,46.79,46.49,46.55,330100.0,36.7501,36.7973,36.5614,36.6086,330100.0
2011-02-22 14:10:00,46.55,46.74,46.49,46.63,161400.0,36.6086,36.758,36.5614,36.6715,161400.0
2011-02-22 14:20:00,46.64,46.73,46.57,46.72,135800.0,36.6794,36.7501,36.6243,36.7423,135800.0
2011-02-22 14:30:00,46.72,46.9,46.71,46.82,254500.0,36.7423,36.8838,36.7344,36.8209,254500.0
2011-02-22 14:40:00,46.82,46.84,46.5,46.52,502500.0,36.8209,36.8366,36.5693,36.585,502500.0
2011-02-22 14:50:00,46.51,46.59,46.33,46.4,313700.0,36.5771,36.64,36.4356,36.4906,313700.0
2011-02-22 15:00:00,46.4,46.42,46.2,46.28,508700.0,36.4906,36.5063,36.3333,36.3962,508700.0
2011-02-22 15:10:00,46.27,46.42,46.2,46.2,333200.0,36.3884,36.5063,36.3333,36.3333,333200.0
2011-02-22 15:20:00,46.21,46.38,46.19,46.38,447300.0,36.3412,36.4749,36.3255,36.4749,447300.0
2011-02-22 15:30:00,46.39,46.58,46.27,46.27,401700.0,36.4827,36.6322,36.3884,36.3884,401700.0
2011-02-22 15:40:00,46.27,46.45,46.25,46.38,553400.0,36.3884,36.5299,36.3726,36.4749,553400.0
2011-02-22 15:50:00,46.38,46.61,46.36,46.6,706500.0,36.4749,36.6558,36.4592,36.6479,706500.0
2011-02-23 09:30:00,46.7,46.9,46.4,46.74,454000.0,36.7265,36.8838,36.4906,36.758,454000.0
2011-02-23 09:40:00,46.75,47.2,46.7,46.82,293000.0,36.7659,37.1198,36.7265,36.8209,293000.0
2011-02-23 09:50:00,46.82,47.21,46.78,47.15,322400.0,36.8209,37.1276,36.7895,37.0804,322400.0
2011-02-23 10:00:00,47.18,47.36,46.84,46.93,490900.0,37.104,37.2456,36.8366,36.9074,490900.0
2011-02-23 10:10:00,46.93,47.31,46.89,47.24,385600.0,36.9074,37.2063,36.876,37.1512,385600.0
2011-02-23 10:20:00,47.25,47.47,47.22,47.33,295300.0,37.1591,37.3321,37.1355,37.222,295300.0
2011-02-23 10:30:00,47.33,47.41,47.0,47.08,395800.0,37.222,37.2849,36.9625,37.0254,395800.0
2011-02-23 10:40:00,47.08,47.08,46.79,46.9,306900.0,37.0254,37.0254,36.7973,36.8838,306900.0
2011-02-23 10:50:00,46.91,47.15,46.9,47.08,274200.0,36.8917,37.0804,36.8838,37.0254,274200.0
2011-02-23 11:00:00,47.08,47.32,47.02,47.26,198100.0,37.0254,37.2141,36.9782,37.1669,198100.0
2011-02-23 11:10:00,47.26,47.33,47.16,47.19,247000.0,37.1669,37.222,37.0883,37.1119,247000.0
2011-02-23 11:20:00,47.18,47.31,47.13,47.27,204200.0,37.104,37.2063,37.0647,37.1748,204200.0
2011-02-23 11:30:00,47.27,47.28,47.0,47.13,410700.0,37.1748,37.1827,36.9625,37.0647,410700.0
2011-02-23 11:40:00,47.12,47.16,46.96,46.98,351400.0,37.0568,37.0883,36.931,36.9467,351400.0
2011-02-23 11:50:00,46.98,47.11,46.96,47.01,237400.0,36.9467,37.049,36.931,36.9703,237400.0
2011-02-23 12:00:00,47.01,47.01,46.79,46.82,337500.0,36.9703,36.9703,36.7973,36.8209,337500.0
2011-02-23 12:10:00,46.83,46.93,46.5,46.53,410900.0,36.8288,36.9074,36.5693,36.5928,410900.0
2011-02-23 12:20:00,46.53,46.89,46.53,46.86,235900.0,36.5928,36.876,36.5928,36.8524,235900.0
2011-02-23 12:30:00,46.87,47.02,46.8,46.95,197600.0,36.8602,36.9782,36.8052,36.9231,197600.0
2011-02-23 12:40:00,46.95,46.99,46.86,46.95,219500.0,36.9231,36.9546,36.8524,36.9231,219500.0
2011-02-23 12:50:00,46.97,47.06,46.89,46.98,226400.0,36.9389,37.0097,36.876,36.9467,226400.0
2011-02-23 13:00:00,46.98,47.06,46.9,46.92,229000.0,36.9467,37.0097,36.8838,36.8996,229000.0
2011-02-23 13:10:00,46.92,46.92,46.59,46.64,310500.0,36.8996,36.8996,36.64,36.6794,310500.0
2011-02-23 13:20:00,46.65,46.85,46.61,46.83,347400.0,36.6872,36.8445,36.6558,36.8288,347400.0
2011-02-23 13:30:00,46.83,47.03,46.76,46.94,218600.0,36.8288,36.9861,36.7737,36.9153,218600.0
2011-02-23 13:40:00,46.95,47.21,46.92,47.18,273800.0,36.9231,37.1276,36.8996,37.104,273800.0
2011-02-23 13:50:00,47.18,47.34,47.12,47.27,243100.0,37.104,37.2299,37.0568,37.1748,243100.0
2011-02-23 14:00:00,47.28,47.43,47.25,47.33,196400.0,37.1827,37.3006,37.1591,37.222,196400.0
2011-02-23 14:10:00,47.33,47.44,47.22,47.43,183300.0,37.222,37.3085,37.1355,37.3006,183300.0
2011-02-23 14:20:00,47.44,47.5,47.41,47.41,211800.0,37.3085,37.3557,37.2849,37.2849,211800.0
2011-02-23 14:30:00,47.42,47.5,47.37,47.38,248400.0,37.2928,37.3557,37.2535,37.2613,248400.0
2011-02-23 14:40:00,47.37,47.45,47.16,47.26,351900.0,37.2535,37.3164,37.0883,37.1669,351900.0
2011-02-23 14:50:00,47.26,47.5,47.26,47.49,274600.0,37.1669,37.3557,37.1669,37.3478,274600.0
2011-02-23 15:00:00,47.49,47.49,47.33,47.36,260300.0,37.3478,37.3478,37.222,37.2456,260300.0
2011-02-23 15:10:00,47.36,47.49,47.35,47.48,232600.0,37.2456,37.3478,37.2377,37.34,232600.0
2011-02-23 15:20:00,47.48,47.54,47.28,47.28,667300.0,37.34,37.3871,37.1827,37.1827,667300.0
2011-02-23 15:30:00,47.29,47.39,47.22,47.38,427300.0,37.1905,37.2692,37.1355,37.2613,427300.0
2011-02-23 15:40:00,47.38,47.43,47.23,47.34,434200.0,37.2613,37.3006,37.1434,37.2299,434200.0
2011-02-23 15:50:00,47.34,47.4,47.27,47.35,714000.0,37.2299,37.277,37.1748,37.2377,714000.0
2011-02-24 09:30:00,46.86,47.3,46.86,47.12,523500.0,36.8524,37.1984,36.8524,37.0568,523500.0
2011-02-24 09:40:00,47.13,47.17,46.46,46.56,523800.0,37.0647,37.0962,36.5378,36.6164,523800.0
2011-02-24 09:50:00,46.57,46.72,46.02,46.44,735200.0,36.6243,36.7423,36.1918,36.5221,735200.0
2011-02-24 10:00:00,46.41,46.55,46.28,46.42,346700.0,36.4985,36.6086,36.3962,36.5063,346700.0
2011-02-24 10:10:00,46.46,46.68,46.41,46.52,419800.0,36.5378,36.7108,36.4985,36.585,419800.0
2011-02-24 10:20:00,46.53,46.6,46.25,46.31,409900.0,36.5928,36.6479,36.3726,36.4198,409900.0
2011-02-24 10:30:00,46.31,46.5,46.16,46.44,488500.0,36.4198,36.5693,36.3019,36.5221,488500.0
2011-02-24 10:40:00,46.43,46.5,46.3,46.43,306700.0,36.5142,36.5693,36.412,36.5142,306700.0
2011-02-24 10:50:00,46.42,46.53,46.33,46.52,232300.0,36.5063,36.5928,36.4356,36.585,232300.0
2011-02-24 11:00:00,46.53,46.71,46.46,46.62,408800.0,36.5928,36.7344,36.5378,36.6636,408800.0
2011-02-24 11:10:00,46.63,46.66,46.38,46.43,296700.0,36.6715,36.6951,36.4749,36.5142,296700.0
2011-02-24 11:20:00,46.43,46.51,46.31,46.47,219700.0,36.5142,36.5771,36.4198,36.5457,219700.0
2011-02-24 11:30:00,46.48,46.5,46.31,46.32,159100.0,36.5535,36.5693,36.4198,36.4277,159100.0
2011-02-24 11:40:00,46.32,46.37,46.11,46.13,203200.0,36.4277,36.467,36.2625,36.2783,203200.0
2011-02-24 11:50:00,46.13,46.23,45.91,46.09,410400.0,36.2783,36.3569,36.1053,36.2468,410400.0
2011-02-24 12:00:00,46.1,46.12,45.9,45.95,256800.0,36.2547,36.2704,36.0974,36.1367,256800.0
2011-02-24 12:10:00,45.95,46.12,45.94,46.1,123500.0,36.1367,36.2704,36.1288,36.2547,123500.0
2011-02-24 12:20:00,46.09,46.16,46.06,46.08,141300.0,36.2468,36.3019,36.2232,36.2389,141300.0
2011-02-24 12:30:00,46.09,46.18,46.04,46.13,196700.0,36.2468,36.3176,36.2075,36.2783,196700.0
2011-02-24 12:40:00,46.13,46.13,45.83,45.95,247900.0,36.2783,36.2783,36.0423,36.1367,247900.0
2011-02-24 12:50:00,45.94,46.07,45.86,45.99,157700.0,36.1288,36.2311,36.0659,36.1682,157700.0
2011-02-24 13:00:00,45.99,46.02,45.86,45.86,188000.0,36.1682,36.1918,36.0659,36.0659,188000.0
2011-02-24 13:10:00,45.87,45.87,45.66,45.67,325100.0,36.0738,36.0738,35.9086,35.9165,325100.0
2011-02-24 13:20:00,45.67,45.77,45.56,45.71,474000.0,35.9165,35.9952,35.83,35.948,474000.0
2011-02-24 13:30:00,45.71,45.86,45.7,45.72,223600.0,35.948,36.0659,35.9401,35.9558,223600.0
2011-02-24 13:40:00,45.73,45.73,45.25,45.37,491900.0,35.9637,35.9637,35.5862,35.6806,491900.0
2011-02-24 13:50:00,45.37,45.47,44.97,45.15,639100.0,35.6806,35.7592,35.366,35.5076,639100.0
2011-02-24 14:00:00,45.18,45.37,45.1,45.36,385400.0,35.5312,35.6806,35.4682,35.6727,385400.0
2011-02-24 14:10:00,45.37,45.39,45.11,45.25,667400.0,35.6806,35.6963,35.4761,35.5862,667400.0
2011-02-24 14:20:00,45.24,45.4,45.12,45.35,652400.0,35.5783,35.7042,35.484,35.6649,652400.0
2011-02-24 14:30:00,45.34,45.45,45.26,45.41,591200.0,35.657,35.7435,35.5941,35.712,591200.0
2011-02-24 14:40:00,45.41,45.47,45.24,45.37,427200.0,35.712,35.7592,35.5783,35.6806,427200.0
2011-02-24 14:50:00,45.38,45.47,45.23,45.44,510500.0,35.6884,35.7592,35.5705,35.7356,510500.0
2011-02-24 15:00:00,45.44,45.51,45.32,45.48,510200.0,35.7356,35.7907,35.6413,35.7671,510200.0
2011-02-24 15:10:00,45.48,45.62,45.4,45.58,437700.0,35.7671,35.8772,35.7042,35.8457,437700.0
2011-02-24 15:20:00,45.59,45.71,45.56,45.6,595900.0,35.8536,35.948,35.83,35.8615,595900.0
2011-02-24 15:30:00,45.59,45.67,45.55,45.57,720400.0,35.8536,35.9165,35.8221,35.8379,720400.0
2011-02-24 15:40:00,45.57,45.62,45.51,45.54,747900.0,35.8379,35.8772,35.7907,35.8143,747900.0
2011-02-24 15:50:00,45.54,45.58,45.46,45.53,875300.0,35.8143,35.8457,35.7514,35.8064,875300.0
2011-02-25 09:30:00,45.76,45.94,45.6,45.89,512000.0,35.9873,36.1288,35.8615,36.0895,512000.0
2011-02-25 09:40:00,45.88,46.0,45.78,45.93,329900.0,36.0817,36.176,36.003,36.121,329900.0
2011-02-25 09:50:00,45.93,46.24,45.91,46.19,304400.0,36.121,36.3648,36.1053,36.3255,304400.0
2011-02-25 10:00:00,46.2,46.42,46.18,46.41,411500.0,36.3333,36.5063,36.3176,36.4985,411500.0
2011-02-25 10:10:00,46.41,46.65,46.38,46.59,342000.0,36.4985,36.6872,36.4749,36.64,342000.0
2011-02-25 10:20:00,46.6,46.69,46.47,46.55,266700.0,36.6479,36.7187,36.5457,36.6086,266700.0
2011-02-25 10:30:00,46.56,46.64,46.47,46.63,449300.0,36.6164,36.6794,36.5457,36.6715,449300.0
2011-02-25 10:40:00,46.64,46.69,46.59,46.66,208200.0,36.6794,36.7187,36.64,36.6951,208200.0
2011-02-25 10:50:00,46.66,46.69,46.49,46.51,298400.0,36.6951,36.7187,36.5614,36.5771,298400.0
2011-02-25 11:00:00,46.5,46.5,46.29,46.3,304500.0,36.5693,36.5693,36.4041,36.412,304500.0
2011-02-25 11:10:00,46.3,46.53,46.3,46.48,265300.0,36.412,36.5928,36.412,36.5535,265300.0
2011-02-25 11:20:00,46.48,46.56,46.38,46.42,304300.0,36.5535,36.6164,36.4749,36.5063,304300.0
2011-02-25 11:30:00,46.42,46.51,46.36,46.49,326600.0,36.5063,36.5771,36.4592,36.5614,326600.0
2011-02-25 11:40:00,46.48,46.56,46.38,46.56,334300.0,36.5535,36.6164,36.4749,36.6164,334300.0
2011-02-25 11:50:00,46.55,46.62,46.49,46.59,253400.0,36.6086,36.6636,36.5614,36.64,253400.0
2011-02-25 12:00:00,46.59,46.6,46.51,46.53,226000.0,36.64,36.6479,36.5771,36.5928,226000.0
2011-02-25 12:10:00,46.53,46.65,46.51,46.55,457100.0,36.5928,36.6872,36.5771,36.6086,457100.0
2011-02-25 12:20:00,46.54,46.61,46.49,46.56,184400.0,36.6007,36.6558,36.5614,36.6164,184400.0
2011-02-25 12:30:00,46.56,46.61,46.54,46.55,134500.0,36.6164,36.6558,36.6007,36.6086,134500.0
2011-02-25 12:40:00,46.54,46.61,46.49,46.61,291000.0,36.6007,36.6558,36.5614,36.6558,291000.0
2011-02-25 12:50:00,46.6,46.67,46.58,46.66,120400.0,36.6479,36.7029,36.6322,36.6951,120400.0
2011-02-25 13:00:00,46.67,46.68,46.6,46.64,188300.0,36.7029,36.7108,36.6479,36.6794,188300.0
2011-02-25 13:10:00,46.64,46.66,46.62,46.66,255700.0,36.6794,36.6951,36.6636,36.6951,255700.0
2011-02-25 13:20:00,46.66,46.66,46.62,46.65,158500.0,36.6951,36.6951,36.6636,36.6872,158500.0
2011-02-25 13:30:00,46.65,46.66,46.62,46.65,148800.0,36.6872,36.6951,36.6636,36.6872,148800.0
2011-02-25 13:40:00,46.65,46.65,46.58,46.61,263900.0,36.6872,36.6872,36.6322,36.6558,263900.0
2011-02-25 13:50:00,46.62,46.65,46.6,46.62,161300.0,36.6636,36.6872,36.6479,36.6636,161300.0
2011-02-25 14:00:00,46.62,46.88,46.6,46.82,444000.0,36.6636,36.8681,36.6479,36.8209,444000.0
2011-02-25 14:10:00,46.83,46.93,46.8,46.81,298400.0,36.8288,36.9074,36.8052,36.813,298400.0
2011-02-25 14:20:00,46.81,46.95,46.75,46.95,280200.0,36.813,36.9231,36.7659,36.9231,280200.0
2011-02-25 14:30:00,46.95,47.0,46.88,46.94,321600.0,36.9231,36.9625,36.8681,36.9153,321600.0
2011-02-25 14:40:00,46.94,46.99,46.94,46.98,134600.0,36.9153,36.9546,36.9153,36.9467,134600.0
2011-02-25 14:50:00,46.99,47.05,46.95,46.97,206000.0,36.9546,37.0018,36.9231,36.9389,206000.0
2011-02-25 15:00:00,46.98,47.08,46.93,47.04,253100.0,36.9467,37.0254,36.9074,36.9939,253100.0
2011-02-25 15:10:00,47.04,47.13,47.03,47.13,211000.0,36.9939,37.0647,36.9861,37.0647,211000.0
2011-02-25 15:20:00,47.13,47.14,47.06,47.08,299500.0,37.0647,37.0726,37.0097,37.0254,299500.0
2011-02-25 15:30:00,47.08,47.12,47.04,47.12,256600.0,37.0254,37.0568,36.9939,37.0568,256600.0
2011-02-25 15:40:00,47.12,47.18,47.07,47.1,547300.0,37.0568,37.104,37.0175,37.0411,547300.0
2011-02-25 15:50:00,47.1,47.12,46.97,47.03,1029300.0,37.0411,37.0568,36.9389,36.9861,1029300.0
2011-02-28 09:30:00,47.31,47.46,47.05,47.1,480400.0,37.2776,37.3958,37.0727,37.1121,480400.0
2011-02-28 09:40:00,47.09,47.27,46.77,46.92,494600.0,37.1043,37.2461,36.8521,36.9703,494600.0
2011-02-28 09:50:00,46.92,47.16,46.85,46.94,425900.0,36.9703,37.1594,36.9151,36.9861,425900.0
2011-02-28 10:00:00,46.94,47.11,46.9,46.97,553600.0,36.9861,37.12,36.9545,37.0097,553600.0
2011-02-28 10:10:00,46.98,47.05,46.71,46.71,467900.0,37.0176,37.0727,36.8048,36.8048,467900.0
2011-02-28 10:20:00,46.72,46.75,46.4,46.47,359200.0,36.8127,36.8364,36.5606,36.6157,359200.0
2011-02-28 10:30:00,46.48,46.66,46.35,46.44,374800.0,36.6236,36.7654,36.5212,36.5921,374800.0
2011-02-28 10:40:00,46.45,46.48,46.29,46.39,226800.0,36.6,36.6236,36.4739,36.5527,226800.0
2011-02-28 10:50:00,46.39,46.56,46.26,46.47,512500.0,36.5527,36.6866,36.4503,36.6157,512500.0
2011-02-28 11:00:00,46.47,46.57,46.42,46.54,362800.0,36.6157,36.6945,36.5763,36.6709,362800.0
2011-02-28 11:10:00,46.54,46.66,46.45,46.5,430300.0,36.6709,36.7654,36.6,36.6394,430300.0
2011-02-28 11:20:00,46.5,46.58,46.43,46.44,317300.0,36.6394,36.7024,36.5842,36.5921,317300.0
2011-02-28 11:30:00,46.45,46.5,46.38,46.49,238800.0,36.6,36.6394,36.5448,36.6315,238800.0
2011-02-28 11:40:00,46.49,46.49,46.35,46.38,225400.0,36.6315,36.6315,36.5212,36.5448,225400.0
2011-02-28 11:50:00,46.37,46.5,46.37,46.5,127200.0,36.5369,36.6394,36.5369,36.6394,127200.0
2011-02-28 12:00:00,46.5,46.5,46.41,46.46,170200.0,36.6394,36.6394,36.5685,36.6079,170200.0
2011-02-28 12:10:00,46.46,46.48,46.41,46.47,103200.0,36.6079,36.6236,36.5685,36.6157,103200.0
2011-02-28 12:20:00,46.48,46.49,46.42,46.43,121900.0,36.6236,36.6315,36.5763,36.5842,121900.0
2011-02-28 12:30:00,46.44,46.56,46.43,46.52,162100.0,36.5921,36.6866,36.5842,36.6551,162100.0
2011-02-28 12:40:00,46.52,46.67,46.48,46.48,298300.0,36.6551,36.7733,36.6236,36.6236,298300.0
2011-02-28 12:50:00,46.48,46.54,46.31,46.32,165700.0,36.6236,36.6709,36.4897,36.4975,165700.0
2011-02-28 13:00:00,46.32,46.33,46.26,46.28,152700.0,36.4975,36.5054,36.4503,36.466,152700.0
2011-02-28 13:10:00,46.28,46.36,46.26,46.28,136400.0,36.466,36.5291,36.4503,36.466,136400.0
2011-02-28 13:20:00,46.27,46.3,46.04,46.14,309600.0,36.4581,36.4818,36.2769,36.3557,309600.0
2011-02-28 13:30:00,46.14,46.23,46.04,46.2,218800.0,36.3557,36.4266,36.2769,36.403,218800.0
2011-02-28 13:40:00,46.19,46.23,46.0,46.0,314000.0,36.3951,36.4266,36.2454,36.2454,314000.0
2011-02-28 13:50:00,46.0,46.19,45.98,46.03,193900.0,36.2454,36.3951,36.2296,36.269,193900.0
2011-02-28 14:00:00,46.03,46.18,46.02,46.11,144600.0,36.269,36.3872,36.2612,36.3321,144600.0
2011-02-28 14:10:00,46.11,46.27,46.11,46.25,195700.0,36.3321,36.4581,36.3321,36.4424,195700.0
2011-02-28 14:20:00,46.25,46.27,46.16,46.23,181700.0,36.4424,36.4581,36.3715,36.4266,181700.0
2011-02-28 14:30:00,46.24,46.4,46.23,46.39,175700.0,36.4345,36.5606,36.4266,36.5527,175700.0
2011-02-28 14:40:00,46.39,46.39,46.22,46.27,203000.0,36.5527,36.5527,36.4187,36.4581,203000.0
2011-02-28 14:50:00,46.26,46.43,46.26,46.42,283600.0,36.4503,36.5842,36.4503,36.5763,283600.0
2011-02-28 15:00:00,46.41,46.42,46.32,46.34,333500.0,36.5685,36.5763,36.4975,36.5133,333500.0
2011-02-28 15:10:00,46.35,46.44,46.34,46.42,229600.0,36.5212,36.5921,36.5133,36.5763,229600.0
2011-02-28 15:20:00,46.42,46.55,46.41,46.48,372000.0,36.5763,36.6788,36.5685,36.6236,372000.0
2011-02-28 15:30:00,46.48,46.6,46.47,46.57,555400.0,36.6236,36.7182,36.6157,36.6945,555400.0
2011-02-28 15:40:00,46.57,46.64,46.5,46.64,525000.0,36.6945,36.7497,36.6394,36.7497,525000.0
2011-02-28 15:50:00,46.64,46.97,46.63,46.93,1143600.0,36.7497,37.0097,36.7418,36.9782,1143600.0
2011-03-01 09:30:00,47.51,47.58,47.02,47.24,393100.0,37.4352,37.4903,37.0491,37.2224,393100.0
2011-03-01 09:40:00,47.24,47.36,46.93,47.26,471500.0,37.2224,37.317,36.9782,37.2382,471500.0
2011-03-01 09:50:00,47.26,47.29,47.1,47.2,319900.0,37.2382,37.2618,37.1121,37.1909,319900.0
2011-03-01 10:00:00,47.2,47.35,47.1,47.17,364000.0,37.1909,37.3091,37.1121,37.1673,364000.0
2011-03-01 10:10:00,47.16,47.35,47.07,47.13,422200.0,37.1594,37.3091,37.0885,37.1358,422200.0
2011-03-01 10:20:00,47.11,47.18,47.07,47.1,495900.0,37.12,37.1752,37.0885,37.1121,495900.0
2011-03-01 10:30:00,47.09,47.36,46.91,47.18,415000.0,37.1043,37.317,36.9624,37.1752,415000.0
2011-03-01 10:40:00,47.18,47.35,47.14,47.29,256900.0,37.1752,37.3091,37.1437,37.2618,256900.0
2011-03-01 10:50:00,47.29,47.33,47.14,47.32,207600.0,37.2618,37.2934,37.1437,37.2855,207600.0
2011-03-01 11:00:00,47.32,47.5,47.3,47.38,369600.0,37.2855,37.4273,37.2697,37.3328,369600.0
2011-03-01 11:10:00,47.38,47.47,47.22,47.33,226900.0,37.3328,37.4037,37.2067,37.2934,226900.0
2011-03-01 11:20:00,47.32,47.34,47.08,47.16,214800.0,37.2855,37.3012,37.0964,37.1594,214800.0
2011-03-01 11:30:00,47.14,47.2,47.1,47.12,191900.0,37.1437,37.1909,37.1121,37.1279,191900.0
2011-03-01 11:40:00,47.12,47.16,47.1,47.13,297700.0,37.1279,37.1594,37.1121,37.1358,297700.0
2011-03-01 11:50:00,47.12,47.13,46.94,46.95,319100.0,37.1279,37.1358,36.9861,36.9939,319100.0
2011-03-01 12:00:00,46.94,46.94,46.63,46.64,369800.0,36.9861,36.9861,36.7418,36.7497,369800.0
2011-03-01 12:10:00,46.64,46.65,46.46,46.6,380500.0,36.7497,36.7576,36.6079,36.7182,380500.0
2011-03-01 12:20:00,46.61,46.62,46.45,46.53,294400.0,36.726,36.7339,36.6,36.663,294400.0
2011-03-01 12:30:00,46.53,46.83,46.53,46.78,199500.0,36.663,36.8994,36.663,36.86,199500.0
2011-03-01 12:40:00,46.78,46.87,46.75,46.82,147600.0,36.86,36.9309,36.8364,36.8915,147600.0
2011-03-01 12:50:00,46.82,46.9,46.72,46.73,142500.0,36.8915,36.9545,36.8127,36.8206,142500.0
2011-03-01 13:00:00,46.73,46.73,46.62,46.71,184800.0,36.8206,36.8206,36.7339,36.8048,184800.0
2011-03-01 13:10:00,46.71,46.77,46.61,46.7,147300.0,36.8048,36.8521,36.726,36.797,147300.0
2011-03-01 13:20:00,46.69,46.83,46.61,46.68,226400.0,36.7891,36.8994,36.726,36.7812,226400.0
2011-03-01 13:30:00,46.69,46.79,46.58,46.71,210500.0,36.7891,36.8679,36.7024,36.8048,210500.0
2011-03-01 13:40:00,46.71,46.76,46.61,46.7,175800.0,36.8048,36.8442,36.726,36.797,175800.0
2011-03-01 13:50:00,46.7,46.86,46.67,46.78,158500.0,36.797,36.923,36.7733,36.86,158500.0
2011-03-01 14:00:00,46.79,46.8,46.67,46.72,219500.0,36.8679,36.8758,36.7733,36.8127,219500.0
2011-03-01 14:10:00,46.7,46.78,46.56,46.62,202100.0,36.797,36.86,36.6866,36.7339,202100.0
2011-03-01 14:20:00,46.62,46.64,46.48,46.52,244100.0,36.7339,36.7497,36.6236,36.6551,244100.0
2011-03-01 14:30:00,46.51,46.59,46.46,46.51,325700.0,36.6472,36.7103,36.6079,36.6472,325700.0
2011-03-01 14:40:00,46.51,46.64,46.49,46.54,230400.0,36.6472,36.7497,36.6315,36.6709,230400.0
2011-03-01 14:50:00,46.54,46.65,46.53,46.56,286500.0,36.6709,36.7576,36.663,36.6866,286500.0
2011-03-01 15:00:00,46.55,46.65,46.48,46.5,311300.0,36.6788,36.7576,36.6236,36.6394,311300.0
2011-03-01 15:10:00,46.5,46.68,46.46,46.68,410200.0,36.6394,36.7812,36.6079,36.7812,410200.0
2011-03-01 15:20:00,46.69,46.77,46.68,46.74,367000.0,36.7891,36.8521,36.7812,36.8285,367000.0
2011-03-01 15:30:00,46.75,46.81,46.48,46.49,432600.0,36.8364,36.8836,36.6236,36.6315,432600.0
2011-03-01 15:40:00,46.48,46.58,46.3,46.36,639900.0,36.6236,36.7024,36.4818,36.5291,639900.0
2011-03-01 15:50:00,46.37,46.39,46.2,46.3,819000.0,36.5369,36.5527,36.403,36.4818,819000.0
2011-03-02 09:30:00,46.3,46.32,45.95,46.07,616800.0,36.4818,36.4975,36.206,36.3006,616800.0
2011-03-02 09:40:00,46.06,46.08,45.53,45.81,601700.0,36.2927,36.3084,35.8751,36.0957,601700.0
2011-03-02 09:50:00,45.81,45.85,45.63,45.64,331000.0,36.0957,36.1272,35.9539,35.9617,331000.0
2011-03-02 10:00:00,45.63,45.73,45.32,45.35,551000.0,35.9539,36.0327,35.7096,35.7332,551000.0
2011-03-02 10:10:00,45.35,45.36,44.84,45.29,945800.0,35.7332,35.7411,35.3314,35.686,945800.0
2011-03-02 10:20:00,45.29,45.5,45.28,45.38,401300.0,35.686,35.8514,35.6781,35.7569,401300.0
2011-03-02 10:30:00,45.38,45.79,45.36,45.68,563000.0,35.7569,36.0799,35.7411,35.9933,563000.0
2011-03-02 10:40:00,45.69,45.9,45.56,45.76,508800.0,36.0011,36.1666,35.8987,36.0563,508800.0
2011-03-02 10:50:00,45.77,45.99,45.65,45.94,501500.0,36.0642,36.2375,35.9696,36.1981,501500.0
2011-03-02 11:00:00,45.94,46.11,45.9,45.9,399600.0,36.1981,36.3321,36.1666,36.1666,399600.0
2011-03-02 11:10:00,45.91,45.94,45.57,45.65,355600.0,36.1745,36.1981,35.9066,35.9696,355600.0
2011-03-02 11:20:00,45.66,45.78,45.46,45.52,292600.0,35.9775,36.072,35.8199,35.8672,292600.0
2011-03-02 11:30:00,45.51,45.74,45.46,45.63,268000.0,35.8593,36.0405,35.8199,35.9539,268000.0
2011-03-02 11:40:00,45.64,45.77,45.53,45.57,241200.0,35.9617,36.0642,35.8751,35.9066,241200.0
2011-03-02 11:50:00,45.57,45.67,45.49,45.49,192700.0,35.9066,35.9854,35.8435,35.8435,192700.0
2011-03-02 12:00:00,45.49,45.49,45.35,45.47,246600.0,35.8435,35.8435,35.7332,35.8278,246600.0
2011-03-02 12:10:00,45.46,45.66,45.46,45.64,187700.0,35.8199,35.9775,35.8199,35.9617,187700.0
2011-03-02 12:20:00,45.64,45.81,45.62,45.8,187700.0,35.9617,36.0957,35.946,36.0878,187700.0
2011-03-02 12:30:00,45.8,45.93,45.77,45.92,113400.0,36.0878,36.1902,36.0642,36.1824,113400.0
2011-03-02 12:40:00,45.91,46.05,45.89,46.01,155600.0,36.1745,36.2848,36.1587,36.2533,155600.0
2011-03-02 12:50:00,46.01,46.02,45.9,45.99,136200.0,36.2533,36.2612,36.1666,36.2375,136200.0
2011-03-02 13:00:00,45.98,46.24,45.98,46.19,194900.0,36.2296,36.4345,36.2296,36.3951,194900.0
2011-03-02 13:10:00,46.17,46.18,46.05,46.09,158300.0,36.3793,36.3872,36.2848,36.3163,158300.0
2011-03-02 13:20:00,46.09,46.19,46.05,46.13,75700.0,36.3163,36.3951,36.2848,36.3478,75700.0
2011-03-02 13:30:00,46.13,46.19,46.1,46.15,77000.0,36.3478,36.3951,36.3242,36.3636,77000.0
2011-03-02 13:40:00,46.14,46.18,46.04,46.18,110200.0,36.3557,36.3872,36.2769,36.3872,110200.0
2011-03-02 13:50:00,46.18,46.28,46.11,46.18,120900.0,36.3872,36.466,36.3321,36.3872,120900.0
2011-03-02 14:00:00,46.19,46.29,46.12,46.23,187500.0,36.3951,36.4739,36.3399,36.4266,187500.0
2011-03-02 14:10:00,46.23,46.43,46.23,46.35,207500.0,36.4266,36.5842,36.4266,36.5212,207500.0
2011-03-02 14:20:00,46.34,46.4,46.21,46.23,175300.0,36.5133,36.5606,36.4109,36.4266,175300.0
2011-03-02 14:30:00,46.24,46.44,46.21,46.38,175700.0,36.4345,36.5921,36.4109,36.5448,175700.0
2011-03-02 14:40:00,46.37,46.53,46.37,46.47,263600.0,36.5369,36.663,36.5369,36.6157,263600.0
2011-03-02 14:50:00,46.47,46.5,46.36,46.37,183200.0,36.6157,36.6394,36.5291,36.5369,183200.0
2011-03-02 15:00:00,46.37,46.44,46.37,46.41,240000.0,36.5369,36.5921,36.5369,36.5685,240000.0
2011-03-02 15:10:00,46.4,46.48,46.36,46.4,248300.0,36.5606,36.6236,36.5291,36.5606,248300.0
2011-03-02 15:20:00,46.4,46.41,46.27,46.28,330400.0,36.5606,36.5685,36.4581,36.466,330400.0
2011-03-02 15:30:00,46.28,46.38,46.24,46.37,309300.0,36.466,36.5448,36.4345,36.5369,309300.0
2011-03-02 15:40:00,46.36,46.37,46.28,46.33,402200.0,36.5291,36.5369,36.466,36.5054,402200.0
2011-03-02 15:50:00,46.33,46.33,46.17,46.31,633800.0,36.5054,36.5054,36.3793,36.4897,633800.0
2011-03-03 09:30:00,46.8,46.84,46.31,46.53,439900.0,36.8758,36.9073,36.4897,36.663,439900.0
2011-03-03 09:40:00,46.53,46.89,46.48,46.69,308100.0,36.663,36.9467,36.6236,36.7891,308100.0
2011-03-03 09:50:00,46.68,46.69,46.52,46.65,252700.0,36.7812,36.7891,36.6551,36.7576,252700.0
2011-03-03 10:00:00,46.65,46.78,46.6,46.66,189800.0,36.7576,36.86,36.7182,36.7654,189800.0
2011-03-03 10:10:00,46.67,46.87,46.64,46.69,235600.0,36.7733,36.9309,36.7497,36.7891,235600.0
2011-03-03 10:20:00,46.69,46.72,46.36,46.37,222400.0,36.7891,36.8127,36.5291,36.5369,222400.0
2011-03-03 10:30:00,46.38,46.78,46.34,46.78,214700.0,36.5448,36.86,36.5133,36.86,214700.0
2011-03-03 10:40:00,46.77,46.89,46.67,46.83,231600.0,36.8521,36.9467,36.7733,36.8994,231600.0
2011-03-03 10:50:00,46.84,47.11,46.8,47.09,264500.0,36.9073,37.12,36.8758,37.1043,264500.0
2011-03-03 11:00:00,47.09,47.18,47.05,47.15,340600.0,37.1043,37.1752,37.0727,37.1515,340600.0
2011-03-03 11:10:00,47.16,47.18,47.04,47.07,230500.0,37.1594,37.1752,37.0649,37.0885,230500.0
2011-03-03 11:20:00,47.07,47.12,46.97,47.07,192700.0,37.0885,37.1279,37.0097,37.0885,192700.0
2011-03-03 11:30:00,47.07,47.12,46.9,46.9,225700.0,37.0885,37.1279,36.9545,36.9545,225700.0
2011-03-03 11:40:00,46.9,47.11,46.88,47.09,175900.0,36.9545,37.12,36.9388,37.1043,175900.0
2011-03-03 11:50:00,47.09,47.18,47.04,47.06,211100.0,37.1043,37.1752,37.0649,37.0806,211100.0
2011-03-03 12:00:00,47.06,47.09,47.0,47.08,94700.0,37.0806,37.1043,37.0333,37.0964,94700.0
2011-03-03 12:10:00,47.08,47.14,47.08,47.12,125400.0,37.0964,37.1437,37.0964,37.1279,125400.0
2011-03-03 12:20:00,47.12,47.14,47.07,47.1,142300.0,37.1279,37.1437,37.0885,37.1121,142300.0
2011-03-03 12:30:00,47.11,47.14,47.08,47.12,91300.0,37.12,37.1437,37.0964,37.1279,91300.0
2011-03-03 12:40:00,47.11,47.29,47.09,47.29,236200.0,37.12,37.2618,37.1043,37.2618,236200.0
2011-03-03 12:50:00,47.28,47.3,47.21,47.23,182500.0,37.254,37.2697,37.1988,37.2146,182500.0
2011-03-03 13:00:00,47.23,47.27,47.18,47.25,109200.0,37.2146,37.2461,37.1752,37.2303,109200.0
2011-03-03 13:10:00,47.25,47.26,47.2,47.25,115200.0,37.2303,37.2382,37.1909,37.2303,115200.0
2011-03-03 13:20:00,47.25,47.27,47.17,47.17,118300.0,37.2303,37.2461,37.1673,37.1673,118300.0
2011-03-03 13:30:00,47.17,47.19,47.0,47.18,322800.0,37.1673,37.183,37.0333,37.1752,322800.0
2011-03-03 13:40:00,47.19,47.26,47.18,47.21,160400.0,37.183,37.2382,37.1752,37.1988,160400.0
2011-03-03 13:50:00,47.21,47.25,47.18,47.21,113400.0,37.1988,37.2303,37.1752,37.1988,113400.0
2011-03-03 14:00:00,47.2,47.4,47.2,47.34,267800.0,37.1909,37.3485,37.1909,37.3012,267800.0
2011-03-03 14:10:00,47.34,47.39,47.25,47.3,245300.0,37.3012,37.3406,37.2303,37.2697,245300.0
2011-03-03 14:20:00,47.3,47.33,47.2,47.24,105800.0,37.2697,37.2934,37.1909,37.2224,105800.0
2011-03-03 14:30:00,47.24,47.39,47.24,47.31,119900.0,37.2224,37.3406,37.2224,37.2776,119900.0
2011-03-03 14:40:00,47.31,47.34,47.25,47.25,106900.0,37.2776,37.3012,37.2303,37.2303,106900.0
2011-03-03 14:50:00,47.25,47.32,47.25,47.3,132200.0,37.2303,37.2855,37.2303,37.2697,132200.0
2011-03-03 15:00:00,47.29,47.34,47.27,47.31,169300.0,37.2618,37.3012,37.2461,37.2776,169300.0
2011-03-03 15:10:00,47.31,47.35,47.29,47.34,193900.0,37.2776,37.3091,37.2618,37.3012,193900.0
2011-03-03 15:20:00,47.35,47.35,47.27,47.34,245500.0,37.3091,37.3091,37.2461,37.3012,245500.0
2011-03-03 15:30:00,47.34,47.39,47.29,47.38,377800.0,37.3012,37.3406,37.2618,37.3328,377800.0
2011-03-03 15:40:00,47.37,47.53,47.37,47.51,393200.0,37.3249,37.4509,37.3249,37.4352,393200.0
2011-03-03 15:50:00,47.5,47.53,47.39,47.43,663500.0,37.4273,37.4509,37.3406,37.3722,663500.0
2011-03-04 09:30:00,47.33,47.6,47.15,47.18,525600.0,37.2934,37.5061,37.1515,37.1752,525600.0
2011-03-04 09:40:00,47.19,47.22,46.8,46.81,399400.0,37.183,37.2067,36.8758,36.8836,399400.0
2011-03-04 09:50:00,46.82,46.99,46.75,46.89,290700.0,36.8915,37.0255,36.8364,36.9467,290700.0
2011-03-04 10:00:00,46.9,47.03,46.53,46.67,712900.0,36.9545,37.057,36.663,36.7733,712900.0
2011-03-04 10:10:00,46.68,46.78,46.61,46.65,214400.0,36.7812,36.86,36.726,36.7576,214400.0
2011-03-04 10:20:00,46.67,46.71,46.44,46.59,202000.0,36.7733,36.8048,36.5921,36.7103,202000.0
2011-03-04 10:30:00,46.59,46.9,46.52,46.8,250600.0,36.7103,36.9545,36.6551,36.8758,250600.0
2011-03-04 10:40:00,46.81,46.92,46.69,46.78,190800.0,36.8836,36.9703,36.7891,36.86,190800.0
2011-03-04 10:50:00,46.79,47.0,46.73,46.88,171600.0,36.8679,37.0333,36.8206,36.9388,171600.0
2011-03-04 11:00:00,46.87,46.94,46.53,46.67,197100.0,36.9309,36.9861,36.663,36.7733,197100.0
2011-03-04 11:10:00,46.68,46.74,46.61,46.66,106100.0,36.7812,36.8285,36.726,36.7654,106100.0
2011-03-04 11:20:00,46.66,46.82,46.62,46.7,168000.0,36.7654,36.8915,36.7339,36.797,168000.0
2011-03-04 11:30:00,46.7,46.92,46.63,46.91,197200.0,36.797,36.9703,36.7418,36.9624,197200.0
2011-03-04 11:40:00,46.91,46.97,46.83,46.86,162000.0,36.9624,37.0097,36.8994,36.923,162000.0
2011-03-04 11:50:00,46.86,46.89,46.6,46.65,164200.0,36.923,36.9467,36.7182,36.7576,164200.0
2011-03-04 12:00:00,46.65,46.67,46.55,46.62,174200.0,36.7576,36.7733,36.6788,36.7339,174200.0
2011-03-04 12:10:00,46.6,46.61,46.45,46.54,127800.0,36.7182,36.726,36.6,36.6709,127800.0
2011-03-04 12:20:00,46.53,46.55,46.19,46.43,259800.0,36.663,36.6788,36.3951,36.5842,259800.0
2011-03-04 12:30:00,46.43,46.51,46.35,46.49,74700.0,36.5842,36.6472,36.5212,36.6315,74700.0
2011-03-04 12:40:00,46.49,46.55,46.41,46.55,59900.0,36.6315,36.6788,36.5685,36.6788,59900.0
2011-03-04 12:50:00,46.54,46.6,46.45,46.56,135600.0,36.6709,36.7182,36.6,36.6866,135600.0
2011-03-04 13:00:00,46.56,46.67,46.42,46.45,230000.0,36.6866,36.7733,36.5763,36.6,230000.0
2011-03-04 13:10:00,46.47,46.59,46.46,46.58,83000.0,36.6157,36.7103,36.6079,36.7024,83000.0
2011-03-04 13:20:00,46.58,46.64,46.57,46.58,78100.0,36.7024,36.7497,36.6945,36.7024,78100.0
2011-03-04 13:30:00,46.58,46.81,46.58,46.79,105600.0,36.7024,36.8836,36.7024,36.8679,105600.0
2011-03-04 13:40:00,46.77,46.8,46.57,46.58,115600.0,36.8521,36.8758,36.6945,36.7024,115600.0
2011-03-04 13:50:00,46.58,46.62,46.45,46.52,110900.0,36.7024,36.7339,36.6,36.6551,110900.0
2011-03-04 14:00:00,46.53,46.55,46.45,46.46,106300.0,36.663,36.6788,36.6,36.6079,106300.0
2011-03-04 14:10:00,46.47,46.54,46.45,46.52,72900.0,36.6157,36.6709,36.6,36.6551,72900.0
2011-03-04 14:20:00,46.52,46.61,46.49,46.56,82800.0,36.6551,36.726,36.6315,36.6866,82800.0
2011-03-04 14:30:00,46.56,46.61,46.52,46.6,107400.0,36.6866,36.726,36.6551,36.7182,107400.0
2011-03-04 14:40:00,46.59,46.59,46.54,46.57,147000.0,36.7103,36.7103,36.6709,36.6945,147000.0
2011-03-04 14:50:00,46.56,46.59,46.46,46.58,142700.0,36.6866,36.7103,36.6079,36.7024,142700.0
2011-03-04 15:00:00,46.58,46.68,46.53,46.53,218200.0,36.7024,36.7812,36.663,36.663,218200.0
2011-03-04 15:10:00,46.54,46.54,46.43,46.48,166500.0,36.6709,36.6709,36.5842,36.6236,166500.0
2011-03-04 15:20:00,46.47,46.48,46.2,46.35,284300.0,36.6157,36.6236,36.403,36.5212,284300.0
2011-03-04 15:30:00,46.35,46.45,46.28,46.45,240300.0,36.5212,36.6,36.466,36.6,240300.0
2011-03-04 15:40:00,46.45,46.68,46.45,46.66,450900.0,36.6,36.7812,36.6,36.7654,450900.0
2011-03-04 15:50:00,46.64,46.86,46.64,46.82,1036700.0,36.7497,36.923,36.7497,36.8915,1036700.0
2011-03-07 09:30:00,46.97,47.15,46.75,47.08,437300.0,37.0097,37.1515,36.8364,37.0964,437300.0
2011-03-07 09:40:00,47.09,47.09,46.97,47.06,203400.0,37.1043,37.1043,37.0097,37.0806,203400.0
2011-03-07 09:50:00,47.07,47.13,46.95,47.11,322300.0,37.0885,37.1358,36.9939,37.12,322300.0
2011-03-07 10:00:00,47.11,47.38,47.1,47.33,328700.0,37.12,37.3328,37.1121,37.2934,328700.0
2011-03-07 10:10:00,47.33,47.36,47.12,47.2,238700.0,37.2934,37.317,37.1279,37.1909,238700.0
2011-03-07 10:20:00,47.21,47.36,47.17,47.35,170500.0,37.1988,37.317,37.1673,37.3091,170500.0
2011-03-07 10:30:00,47.35,47.35,47.21,47.21,268000.0,37.3091,37.3091,37.1988,37.1988,268000.0
2011-03-07 10:40:00,47.2,47.21,46.91,47.02,321300.0,37.1909,37.1988,36.9624,37.0491,321300.0
2011-03-07 10:50:00,47.02,47.05,46.82,46.96,347100.0,37.0491,37.0727,36.8915,37.0018,347100.0
2011-03-07 11:00:00,46.96,47.05,46.84,46.89,275700.0,37.0018,37.0727,36.9073,36.9467,275700.0
2011-03-07 11:10:00,46.89,46.97,46.76,46.91,214000.0,36.9467,37.0097,36.8442,36.9624,214000.0
2011-03-07 11:20:00,46.9,46.9,46.58,46.65,179400.0,36.9545,36.9545,36.7024,36.7576,179400.0
2011-03-07 11:30:00,46.65,46.65,46.44,46.58,209100.0,36.7576,36.7576,36.5921,36.7024,209100.0
2011-03-07 11:40:00,46.6,46.64,46.29,46.31,143300.0,36.7182,36.7497,36.4739,36.4897,143300.0
2011-03-07 11:50:00,46.31,46.4,46.18,46.34,183500.0,36.4897,36.5606,36.3872,36.5133,183500.0
2011-03-07 12:00:00,46.34,46.38,46.14,46.21,174600.0,36.5133,36.5448,36.3557,36.4109,174600.0
2011-03-07 12:10:00,46.23,46.26,46.1,46.1,145500.0,36.4266,36.4503,36.3242,36.3242,145500.0
2011-03-07 12:20:00,46.1,46.15,46.02,46.07,144200.0,36.3242,36.3636,36.2612,36.3006,144200.0
2011-03-07 12:30:00,46.07,46.15,46.0,46.13,108200.0,36.3006,36.3636,36.2454,36.3478,108200.0
2011-03-07 12:40:00,46.13,46.19,46.08,46.14,242300.0,36.3478,36.3951,36.3084,36.3557,242300.0
2011-03-07 12:50:00,46.13,46.14,46.03,46.12,239000.0,36.3478,36.3557,36.269,36.3399,239000.0
2011-03-07 13:00:00,46.12,46.16,46.03,46.08,124900.0,36.3399,36.3715,36.269,36.3084,124900.0
2011-03-07 13:10:00,46.08,46.21,46.01,46.2,131000.0,36.3084,36.4109,36.2533,36.403,131000.0
2011-03-07 13:20:00,46.2,46.31,46.15,46.24,452300.0,36.403,36.4897,36.3636,36.4345,452300.0
2011-03-07 13:30:00,46.24,46.32,46.16,46.3,230500.0,36.4345,36.4975,36.3715,36.4818,230500.0
2011-03-07 13:40:00,46.31,46.47,46.29,46.42,215400.0,36.4897,36.6157,36.4739,36.5763,215400.0
2011-03-07 13:50:00,46.43,46.44,46.28,46.37,172800.0,36.5842,36.5921,36.466,36.5369,172800.0
2011-03-07 14:00:00,46.37,46.51,46.33,46.35,138700.0,36.5369,36.6472,36.5054,36.5212,138700.0
2011-03-07 14:10:00,46.35,46.47,46.28,46.47,133100.0,36.5212,36.6157,36.466,36.6157,133100.0
2011-03-07 14:20:00,46.46,46.48,46.36,46.4,116100.0,36.6079,36.6236,36.5291,36.5606,116100.0
2011-03-07 14:30:00,46.39,46.46,46.35,46.37,95400.0,36.5527,36.6079,36.5212,36.5369,95400.0
2011-03-07 14:40:00,46.36,46.41,46.29,46.37,85000.0,36.5291,36.5685,36.4739,36.5369,85000.0
2011-03-07 14:50:00,46.37,46.4,46.29,46.32,88600.0,36.5369,36.5606,36.4739,36.4975,88600.0
2011-03-07 15:00:00,46.32,46.36,46.22,46.31,130700.0,36.4975,36.5291,36.4187,36.4897,130700.0
2011-03-07 15:10:00,46.31,46.43,46.31,46.39,161300.0,36.4897,36.5842,36.4897,36.5527,161300.0
2011-03-07 15:20:00,46.38,46.53,46.34,46.48,187100.0,36.5448,36.663,36.5133,36.6236,187100.0
2011-03-07 15:30:00,46.47,46.64,46.41,46.59,245900.0,36.6157,36.7497,36.5685,36.7103,245900.0
2011-03-07 15:40:00,46.6,46.68,46.53,46.6,323200.0,36.7182,36.7812,36.663,36.7182,323200.0
2011-03-07 15:50:00,46.6,46.6,46.4,46.48,465900.0,36.7182,36.7182,36.5606,36.6236,465900.0
2011-03-08 09:30:00,46.66,46.71,45.26,45.58,928000.0,36.7654,36.8048,35.6623,35.9145,928000.0
2011-03-08 09:40:00,45.57,45.59,45.1,45.27,678100.0,35.9066,35.9223,35.5362,35.6702,678100.0
2011-03-08 09:50:00,45.27,45.53,45.2,45.45,423300.0,35.6702,35.8751,35.615,35.812,423300.0
2011-03-08 10:00:00,45.48,45.65,45.4,45.53,562600.0,35.8357,35.9696,35.7726,35.8751,562600.0
2011-03-08 10:10:00,45.53,45.97,45.49,45.81,504000.0,35.8751,36.2218,35.8435,36.0957,504000.0
2011-03-08 10:20:00,45.81,45.85,45.47,45.63,327200.0,36.0957,36.1272,35.8278,35.9539,327200.0
2011-03-08 10:30:00,45.63,45.65,45.42,45.49,306900.0,35.9539,35.9696,35.7884,35.8435,306900.0
2011-03-08 10:40:00,45.49,45.53,45.3,45.41,303400.0,35.8435,35.8751,35.6938,35.7805,303400.0
2011-03-08 10:50:00,45.4,45.62,45.37,45.57,320700.0,35.7726,35.946,35.749,35.9066,320700.0
2011-03-08 11:00:00,45.56,45.63,45.53,45.6,254100.0,35.8987,35.9539,35.8751,35.9302,254100.0
2011-03-08 11:10:00,45.61,45.79,45.5,45.77,240000.0,35.9381,36.0799,35.8514,36.0642,240000.0
2011-03-08 11:20:00,45.77,46.06,45.73,46.0,339700.0,36.0642,36.2927,36.0327,36.2454,339700.0
2011-03-08 11:30:00,46.01,46.04,45.9,45.94,393500.0,36.2533,36.2769,36.1666,36.1981,393500.0
2011-03-08 11:40:00,45.95,46.09,45.95,46.04,193200.0,36.206,36.3163,36.206,36.2769,193200.0
2011-03-08 11:50:00,46.05,46.1,45.93,46.06,249500.0,36.2848,36.3242,36.1902,36.2927,249500.0
2011-03-08 12:00:00,46.06,46.14,45.95,45.95,182400.0,36.2927,36.3557,36.206,36.206,182400.0
2011-03-08 12:10:00,45.96,45.96,45.72,45.82,198400.0,36.2139,36.2139,36.0248,36.1036,198400.0
2011-03-08 12:20:00,45.82,45.84,45.7,45.7,72500.0,36.1036,36.1193,36.009,36.009,72500.0
2011-03-08 12:30:00,45.7,45.79,45.61,45.63,91500.0,36.009,36.0799,35.9381,35.9539,91500.0
2011-03-08 12:40:00,45.63,45.73,45.58,45.64,104500.0,35.9539,36.0327,35.9145,35.9617,104500.0
2011-03-08 12:50:00,45.66,45.68,45.59,45.67,159400.0,35.9775,35.9933,35.9223,35.9854,159400.0
2011-03-08 13:00:00,45.67,45.77,45.65,45.7,91200.0,35.9854,36.0642,35.9696,36.009,91200.0
2011-03-08 13:10:00,45.7,45.75,45.68,45.72,80600.0,36.009,36.0484,35.9933,36.0248,80600.0
2011-03-08 13:20:00,45.72,45.76,45.65,45.74,88600.0,36.0248,36.0563,35.9696,36.0405,88600.0
2011-03-08 13:30:00,45.74,45.82,45.7,45.79,137500.0,36.0405,36.1036,36.009,36.0799,137500.0
2011-03-08 13:40:00,45.79,45.82,45.7,45.75,113300.0,36.0799,36.1036,36.009,36.0484,113300.0
2011-03-08 13:50:00,45.73,45.76,45.67,45.7,81700.0,36.0327,36.0563,35.9854,36.009,81700.0
2011-03-08 14:00:00,45.7,45.72,45.56,45.57,151400.0,36.009,36.0248,35.8987,35.9066,151400.0
2011-03-08 14:10:00,45.56,45.64,45.47,45.64,129800.0,35.8987,35.9617,35.8278,35.9617,129800.0
2011-03-08 14:20:00,45.64,45.69,45.56,45.59,114600.0,35.9617,36.0011,35.8987,35.9223,114600.0
2011-03-08 14:30:00,45.59,45.66,45.46,45.66,191400.0,35.9223,35.9775,35.8199,35.9775,191400.0
2011-03-08 14:40:00,45.66,45.77,45.65,45.73,141200.0,35.9775,36.0642,35.9696,36.0327,141200.0
2011-03-08 14:50:00,45.74,45.76,45.66,45.68,143100.0,36.0405,36.0563,35.9775,35.9933,143100.0
2011-03-08 15:00:00,45.68,45.78,45.64,45.78,119500.0,35.9933,36.072,35.9617,36.072,119500.0
2011-03-08 15:10:00,45.78,45.93,45.76,45.86,241300.0,36.072,36.1902,36.0563,36.1351,241300.0
2011-03-08 15:20:00,45.87,45.98,45.78,45.84,162500.0,36.143,36.2296,36.072,36.1193,162500.0
2011-03-08 15:30:00,45.85,45.85,45.78,45.83,264200.0,36.1272,36.1272,36.072,36.1114,264200.0
2011-03-08 15:40:00,45.83,45.84,45.75,45.78,334000.0,36.1114,36.1193,36.0484,36.072,334000.0
2011-03-08 15:50:00,45.78,45.78,45.66,45.69,638300.0,36.072,36.072,35.9775,36.0011,638300.0
2011-03-09 09:30:00,45.59,46.21,45.59,45.97,283000.0,35.9223,36.4109,35.9223,36.2218,283000.0
2011-03-09 09:40:00,45.96,46.11,45.69,46.09,227300.0,36.2139,36.3321,36.0011,36.3163,227300.0
2011-03-09 09:50:00,46.09,46.24,46.04,46.21,183300.0,36.3163,36.4345,36.2769,36.4109,183300.0
2011-03-09 10:00:00,46.23,46.24,46.0,46.06,198000.0,36.4266,36.4345,36.2454,36.2927,198000.0
2011-03-09 10:10:00,46.07,46.1,45.78,45.98,235300.0,36.3006,36.3242,36.072,36.2296,235300.0
2011-03-09 10:20:00,45.99,46.19,45.97,46.14,168700.0,36.2375,36.3951,36.2218,36.3557,168700.0
2011-03-09 10:30:00,46.14,46.2,46.05,46.1,198100.0,36.3557,36.403,36.2848,36.3242,198100.0
2011-03-09 10:40:00,46.09,46.11,45.8,45.87,270800.0,36.3163,36.3321,36.0878,36.143,270800.0
2011-03-09 10:50:00,45.87,45.87,45.45,45.47,284500.0,36.143,36.143,35.812,35.8278,284500.0
2011-03-09 11:00:00,45.46,45.6,45.37,45.52,153400.0,35.8199,35.9302,35.749,35.8672,153400.0
2011-03-09 11:10:00,45.52,45.6,45.51,45.57,101100.0,35.8672,35.9302,35.8593,35.9066,101100.0
2011-03-09 11:20:00,45.56,45.59,45.42,45.47,139700.0,35.8987,35.9223,35.7884,35.8278,139700.0
2011-03-09 11:30:00,45.48,45.49,45.26,45.43,209600.0,35.8357,35.8435,35.6623,35.7963,209600.0
2011-03-09 11:40:00,45.42,45.51,45.36,45.42,101900.0,35.7884,35.8593,35.7411,35.7884,101900.0
2011-03-09 11:50:00,45.42,45.65,45.37,45.6,129600.0,35.7884,35.9696,35.749,35.9302,129600.0
2011-03-09 12:00:00,45.59,45.77,45.5,45.57,148200.0,35.9223,36.0642,35.8514,35.9066,148200.0
2011-03-09 12:10:00,45.57,45.63,45.52,45.56,68000.0,35.9066,35.9539,35.8672,35.8987,68000.0
2011-03-09 12:20:00,45.55,45.68,45.46,45.58,165200.0,35.8908,35.9933,35.8199,35.9145,165200.0
2011-03-09 12:30:00,45.58,45.58,45.45,45.55,92400.0,35.9145,35.9145,35.812,35.8908,92400.0
2011-03-09 12:40:00,45.55,45.66,45.45,45.61,89600.0,35.8908,35.9775,35.812,35.9381,89600.0
2011-03-09 12:50:00,45.62,45.67,45.4,45.45,145100.0,35.946,35.9854,35.7726,35.812,145100.0
2011-03-09 13:00:00,45.44,45.5,45.37,45.43,125900.0,35.8041,35.8514,35.749,35.7963,125900.0
2011-03-09 13:10:00,45.44,45.51,45.37,45.49,94300.0,35.8041,35.8593,35.749,35.8435,94300.0
2011-03-09 13:20:00,45.5,45.57,45.48,45.51,144000.0,35.8514,35.9066,35.8357,35.8593,144000.0
2011-03-09 13:30:00,45.51,45.55,45.46,45.51,76000.0,35.8593,35.8908,35.8199,35.8593,76000.0
2011-03-09 13:40:00,45.52,45.54,45.43,45.5,74900.0,35.8672,35.8829,35.7963,35.8514,74900.0
2011-03-09 13:50:00,45.5,45.51,45.42,45.47,73900.0,35.8514,35.8593,35.7884,35.8278,73900.0
2011-03-09 14:00:00,45.47,45.55,45.43,45.44,102600.0,35.8278,35.8908,35.7963,35.8041,102600.0
2011-03-09 14:10:00,45.44,45.5,45.39,45.43,227500.0,35.8041,35.8514,35.7648,35.7963,227500.0
2011-03-09 14:20:00,45.42,45.44,45.29,45.3,140500.0,35.7884,35.8041,35.686,35.6938,140500.0
2011-03-09 14:30:00,45.3,45.32,45.15,45.18,139600.0,35.6938,35.7096,35.5756,35.5993,139600.0
2011-03-09 14:40:00,45.16,45.2,45.12,45.17,158600.0,35.5835,35.615,35.552,35.5914,158600.0
2011-03-09 14:50:00,45.17,45.33,45.17,45.24,125500.0,35.5914,35.7175,35.5914,35.6466,125500.0
2011-03-09 15:00:00,45.24,45.33,45.21,45.32,155000.0,35.6466,35.7175,35.6229,35.7096,155000.0
2011-03-09 15:10:00,45.32,45.35,45.18,45.19,240000.0,35.7096,35.7332,35.5993,35.6072,240000.0
2011-03-09 15:20:00,45.2,45.27,45.14,45.19,126800.0,35.615,35.6702,35.5678,35.6072,126800.0
2011-03-09 15:30:00,45.19,45.28,45.08,45.16,287000.0,35.6072,35.6781,35.5205,35.5835,287000.0
2011-03-09 15:40:00,45.16,45.26,45.12,45.26,288300.0,35.5835,35.6623,35.552,35.6623,288300.0
2011-03-09 15:50:00,45.27,45.32,45.19,45.26,588100.0,35.6702,35.7096,35.6072,35.6623,588100.0
2011-03-10 09:30:00,44.45,44.57,43.41,43.95,995000.0,35.0241,35.1186,34.2046,34.6301,995000.0
2011-03-10 09:40:00,43.95,44.31,43.75,44.25,514400.0,34.6301,34.9138,34.4725,34.8665,514400.0
2011-03-10 09:50:00,44.26,44.39,44.21,44.33,356500.0,34.8744,34.9768,34.835,34.9295,356500.0
2011-03-10 10:00:00,44.32,44.44,43.98,44.03,438600.0,34.9217,35.0162,34.6538,34.6931,438600.0
2011-03-10 10:10:00,44.03,44.09,43.84,44.02,486400.0,34.6931,34.7404,34.5434,34.6853,486400.0
2011-03-10 10:20:00,44.01,44.1,43.82,43.85,327500.0,34.6774,34.7483,34.5277,34.5513,327500.0
2011-03-10 10:30:00,43.84,43.99,43.76,43.86,327500.0,34.5434,34.6616,34.4804,34.5592,327500.0
2011-03-10 10:40:00,43.86,44.0,43.78,43.94,291900.0,34.5592,34.6695,34.4962,34.6222,291900.0
2011-03-10 10:50:00,43.93,44.15,43.83,44.03,307300.0,34.6144,34.7877,34.5356,34.6931,307300.0
2011-03-10 11:00:00,44.04,44.08,43.95,43.98,154800.0,34.701,34.7325,34.6301,34.6538,154800.0
2011-03-10 11:10:00,43.99,44.03,43.86,44.0,156200.0,34.6616,34.6931,34.5592,34.6695,156200.0
2011-03-10 11:20:00,44.01,44.1,43.93,44.04,140200.0,34.6774,34.7483,34.6144,34.701,140200.0
2011-03-10 11:30:00,44.04,44.22,44.01,44.13,164900.0,34.701,34.8429,34.6774,34.7719,164900.0
2011-03-10 11:40:00,44.14,44.25,44.04,44.06,156300.0,34.7798,34.8665,34.701,34.7168,156300.0
2011-03-10 11:50:00,44.07,44.35,44.07,44.31,108500.0,34.7247,34.9453,34.7247,34.9138,108500.0
2011-03-10 12:00:00,44.28,44.3,44.13,44.13,102400.0,34.8901,34.9059,34.7719,34.7719,102400.0
2011-03-10 12:10:00,44.13,44.25,44.09,44.09,117400.0,34.7719,34.8665,34.7404,34.7404,117400.0
2011-03-10 12:20:00,44.09,44.21,44.02,44.13,134500.0,34.7404,34.835,34.6853,34.7719,134500.0
2011-03-10 12:30:00,44.13,44.16,44.06,44.14,123700.0,34.7719,34.7956,34.7168,34.7798,123700.0
2011-03-10 12:40:00,44.13,44.19,44.06,44.09,264300.0,34.7719,34.8192,34.7168,34.7404,264300.0
2011-03-10 12:50:00,44.08,44.27,44.08,44.26,207400.0,34.7325,34.8823,34.7325,34.8744,207400.0
2011-03-10 13:00:00,44.25,44.35,44.23,44.33,446500.0,34.8665,34.9453,34.8507,34.9295,446500.0
2011-03-10 13:10:00,44.32,44.32,44.08,44.09,144800.0,34.9217,34.9217,34.7325,34.7404,144800.0
2011-03-10 13:20:00,44.09,44.2,44.0,44.01,328200.0,34.7404,34.8271,34.6695,34.6774,328200.0
2011-03-10 13:30:00,44.02,44.11,43.86,43.86,551200.0,34.6853,34.7562,34.5592,34.5592,551200.0
2011-03-10 13:40:00,43.86,44.11,43.85,44.06,262400.0,34.5592,34.7562,34.5513,34.7168,262400.0
2011-03-10 13:50:00,44.07,44.1,43.97,44.02,125100.0,34.7247,34.7483,34.6459,34.6853,125100.0
2011-03-10 14:00:00,44.02,44.33,44.02,44.31,346500.0,34.6853,34.9295,34.6853,34.9138,346500.0
2011-03-10 14:10:00,44.32,44.34,44.14,44.21,188100.0,34.9217,34.9374,34.7798,34.835,188100.0
2011-03-10 14:20:00,44.22,44.25,44.1,44.1,170900.0,34.8429,34.8665,34.7483,34.7483,170900.0
2011-03-10 14:30:00,44.1,44.32,44.09,44.32,155800.0,34.7483,34.9217,34.7404,34.9217,155800.0
2011-03-10 14:40:00,44.31,44.35,44.17,44.18,137300.0,34.9138,34.9453,34.8035,34.8113,137300.0
2011-03-10 14:50:00,44.18,44.24,44.12,44.13,121900.0,34.8113,34.8586,34.7641,34.7719,121900.0
2011-03-10 15:00:00,44.14,44.18,43.87,43.87,283600.0,34.7798,34.8113,34.5671,34.5671,283600.0
2011-03-10 15:10:00,43.87,43.88,43.65,43.68,314200.0,34.5671,34.575,34.3937,34.4174,314200.0
2011-03-10 15:20:00,43.69,43.79,43.63,43.74,319600.0,34.4252,34.504,34.378,34.4646,319600.0
2011-03-10 15:30:00,43.74,43.83,43.6,43.82,444500.0,34.4646,34.5356,34.3543,34.5277,444500.0
2011-03-10 15:40:00,43.82,43.96,43.81,43.89,497900.0,34.5277,34.638,34.5198,34.5828,497900.0
2011-03-10 15:50:00,43.89,43.93,43.73,43.76,664900.0,34.5828,34.6144,34.4568,34.4804,664900.0
2011-03-11 09:30:00,42.79,43.4,42.5,43.14,873300.0,33.7161,34.1967,33.4876,33.9919,873300.0
2011-03-11 09:40:00,43.15,43.45,43.14,43.39,737000.0,33.9998,34.2361,33.9919,34.1889,737000.0
2011-03-11 09:50:00,43.39,43.46,43.27,43.4,625900.0,34.1889,34.244,34.0943,34.1967,625900.0
2011-03-11 10:00:00,43.4,43.49,43.31,43.35,362800.0,34.1967,34.2677,34.1258,34.1573,362800.0
2011-03-11 10:10:00,43.36,43.53,43.31,43.52,406900.0,34.1652,34.2992,34.1258,34.2913,406900.0
2011-03-11 10:20:00,43.52,43.79,43.46,43.66,892400.0,34.2913,34.504,34.244,34.4016,892400.0
2011-03-11 10:30:00,43.65,43.73,43.38,43.68,558100.0,34.3937,34.4568,34.181,34.4174,558100.0
2011-03-11 10:40:00,43.68,43.95,43.67,43.88,375200.0,34.4174,34.6301,34.4095,34.575,375200.0
2011-03-11 10:50:00,43.88,43.94,43.7,43.93,387300.0,34.575,34.6222,34.4331,34.6144,387300.0
2011-03-11 11:00:00,43.93,44.23,43.92,44.12,286900.0,34.6144,34.8507,34.6065,34.7641,286900.0
2011-03-11 11:10:00,44.12,44.12,43.96,44.1,139800.0,34.7641,34.7641,34.638,34.7483,139800.0
2011-03-11 11:20:00,44.11,44.26,44.11,44.25,196700.0,34.7562,34.8744,34.7562,34.8665,196700.0
2011-03-11 11:30:00,44.26,44.48,44.24,44.4,320700.0,34.8744,35.0477,34.8586,34.9847,320700.0
2011-03-11 11:40:00,44.4,44.68,44.38,44.44,352100.0,34.9847,35.2053,34.9689,35.0162,352100.0
2011-03-11 11:50:00,44.43,44.52,44.38,44.43,183100.0,35.0083,35.0792,34.9689,35.0083,183100.0
2011-03-11 12:00:00,44.42,44.63,44.42,44.47,140700.0,35.0004,35.1659,35.0004,35.0398,140700.0
2011-03-11 12:10:00,44.47,44.47,44.32,44.42,128500.0,35.0398,35.0398,34.9217,35.0004,128500.0
2011-03-11 12:20:00,44.42,44.55,44.33,44.34,162600.0,35.0004,35.1029,34.9295,34.9374,162600.0
2011-03-11 12:30:00,44.35,44.38,44.22,44.25,161600.0,34.9453,34.9689,34.8429,34.8665,161600.0
2011-03-11 12:40:00,44.24,44.37,44.24,44.28,197800.0,34.8586,34.961,34.8586,34.8901,197800.0
2011-03-11 12:50:00,44.27,44.31,44.18,44.24,237200.0,34.8823,34.9138,34.8113,34.8586,237200.0
2011-03-11 13:00:00,44.24,44.27,44.17,44.19,160800.0,34.8586,34.8823,34.8035,34.8192,160800.0
2011-03-11 13:10:00,44.19,44.2,43.95,44.05,204000.0,34.8192,34.8271,34.6301,34.7089,204000.0
2011-03-11 13:20:00,44.06,44.26,44.04,44.19,227100.0,34.7168,34.8744,34.701,34.8192,227100.0
2011-03-11 13:30:00,44.18,44.26,44.13,44.21,139200.0,34.8113,34.8744,34.7719,34.835,139200.0
2011-03-11 13:40:00,44.2,44.33,44.18,44.33,141500.0,34.8271,34.9295,34.8113,34.9295,141500.0
2011-03-11 13:50:00,44.32,44.33,44.04,44.08,233100.0,34.9217,34.9295,34.701,34.7325,233100.0
2011-03-11 14:00:00,44.08,44.3,44.08,44.21,108700.0,34.7325,34.9059,34.7325,34.835,108700.0
2011-03-11 14:10:00,44.21,44.37,44.2,44.37,435600.0,34.835,34.961,34.8271,34.961,435600.0
2011-03-11 14:20:00,44.37,44.38,44.27,44.33,220900.0,34.961,34.9689,34.8823,34.9295,220900.0
2011-03-11 14:30:00,44.33,44.4,44.32,44.4,237600.0,34.9295,34.9847,34.9217,34.9847,237600.0
2011-03-11 14:40:00,44.4,44.47,44.37,44.47,289400.0,34.9847,35.0398,34.961,35.0398,289400.0
2011-03-11 14:50:00,44.47,44.58,44.44,44.55,501300.0,35.0398,35.1265,35.0162,35.1029,501300.0
2011-03-11 15:00:00,44.54,44.69,44.53,44.66,358300.0,35.095,35.2132,35.0871,35.1896,358300.0
2011-03-11 15:10:00,44.67,44.67,44.6,44.66,416800.0,35.1974,35.1974,35.1423,35.1896,416800.0
2011-03-11 15:20:00,44.66,44.73,44.65,44.72,474100.0,35.1896,35.2447,35.1817,35.2368,474100.0
2011-03-11 15:30:00,44.71,44.73,44.5,44.64,515300.0,35.2289,35.2447,35.0635,35.1738,515300.0
2011-03-11 15:40:00,44.64,44.7,44.59,44.64,431000.0,35.1738,35.2211,35.1344,35.1738,431000.0
2011-03-11 15:50:00,44.65,44.66,44.45,44.47,763800.0,35.1817,35.1896,35.0241,35.0398,763800.0
2011-03-14 09:30:00,44.16,44.59,44.0,44.12,473000.0,34.7956,35.1344,34.6695,34.7641,473000.0
2011-03-14 09:40:00,44.13,44.3,44.03,44.2,437900.0,34.7719,34.9059,34.6931,34.8271,437900.0
2011-03-14 09:50:00,44.21,44.3,44.1,44.25,194600.0,34.835,34.9059,34.7483,34.8665,194600.0
2011-03-14 10:00:00,44.25,44.28,44.17,44.21,202500.0,34.8665,34.8901,34.8035,34.835,202500.0
2011-03-14 10:10:00,44.21,44.4,44.12,44.27,417300.0,34.835,34.9847,34.7641,34.8823,417300.0
2011-03-14 10:20:00,44.29,44.29,43.95,44.0,415600.0,34.898,34.898,34.6301,34.6695,415600.0
2011-03-14 10:30:00,44.0,44.04,43.74,43.93,283900.0,34.6695,34.701,34.4646,34.6144,283900.0
2011-03-14 10:40:00,43.93,44.1,43.9,44.09,306800.0,34.6144,34.7483,34.5907,34.7404,306800.0
2011-03-14 10:50:00,44.1,44.11,43.82,43.84,289100.0,34.7483,34.7562,34.5277,34.5434,289100.0
2011-03-14 11:00:00,43.85,44.08,43.85,44.0,317400.0,34.5513,34.7325,34.5513,34.6695,317400.0
2011-03-14 11:10:00,44.0,44.05,43.62,43.67,282100.0,34.6695,34.7089,34.3701,34.4095,282100.0
2011-03-14 11:20:00,43.68,44.0,43.67,43.84,171000.0,34.4174,34.6695,34.4095,34.5434,171000.0
2011-03-14 11:30:00,43.83,43.96,43.77,43.94,146200.0,34.5356,34.638,34.4883,34.6222,146200.0
2011-03-14 11:40:00,43.94,44.12,43.93,43.96,280200.0,34.6222,34.7641,34.6144,34.638,280200.0
2011-03-14 11:50:00,43.95,44.03,43.88,44.01,121400.0,34.6301,34.6931,34.575,34.6774,121400.0
2011-03-14 12:00:00,44.01,44.15,43.96,44.0,185500.0,34.6774,34.7877,34.638,34.6695,185500.0
2011-03-14 12:10:00,43.99,44.02,43.88,43.99,182200.0,34.6616,34.6853,34.575,34.6616,182200.0
2011-03-14 12:20:00,44.0,44.15,43.99,44.08,221700.0,34.6695,34.7877,34.6616,34.7325,221700.0
2011-03-14 12:30:00,44.08,44.11,43.8,43.82,219500.0,34.7325,34.7562,34.5119,34.5277,219500.0
2011-03-14 12:40:00,43.81,43.98,43.8,43.97,105400.0,34.5198,34.6538,34.5119,34.6459,105400.0
2011-03-14 12:50:00,43.97,44.05,43.93,44.04,65700.0,34.6459,34.7089,34.6144,34.701,65700.0
2011-03-14 13:00:00,44.04,44.06,43.93,44.02,100900.0,34.701,34.7168,34.6144,34.6853,100900.0
2011-03-14 13:10:00,44.03,44.1,43.99,44.01,157400.0,34.6931,34.7483,34.6616,34.6774,157400.0
2011-03-14 13:20:00,44.01,44.03,43.96,43.97,189100.0,34.6774,34.6931,34.638,34.6459,189100.0
2011-03-14 13:30:00,43.98,44.11,43.98,44.06,161900.0,34.6538,34.7562,34.6538,34.7168,161900.0
2011-03-14 13:40:00,44.07,44.09,43.97,44.0,424100.0,34.7247,34.7404,34.6459,34.6695,424100.0
2011-03-14 13:50:00,44.0,44.3,43.97,44.16,245400.0,34.6695,34.9059,34.6459,34.7956,245400.0
2011-03-14 14:00:00,44.17,44.58,44.17,44.54,220100.0,34.8035,35.1265,34.8035,35.095,220100.0
2011-03-14 14:10:00,44.55,44.56,44.45,44.52,153400.0,35.1029,35.1108,35.0241,35.0792,153400.0
2011-03-14 14:20:00,44.52,44.65,44.5,44.55,148200.0,35.0792,35.1817,35.0635,35.1029,148200.0
2011-03-14 14:30:00,44.55,44.55,44.33,44.37,144300.0,35.1029,35.1029,34.9295,34.961,144300.0
2011-03-14 14:40:00,44.37,44.6,44.37,44.58,181800.0,34.961,35.1423,34.961,35.1265,181800.0
2011-03-14 14:50:00,44.59,44.59,44.46,44.51,139100.0,35.1344,35.1344,35.032,35.0714,139100.0
2011-03-14 15:00:00,44.51,44.64,44.44,44.61,298200.0,35.0714,35.1738,35.0162,35.1502,298200.0
2011-03-14 15:10:00,44.62,44.8,44.62,44.74,318700.0,35.158,35.2999,35.158,35.2526,318700.0
2011-03-14 15:20:00,44.74,44.94,44.71,44.93,384100.0,35.2526,35.4102,35.2289,35.4023,384100.0
2011-03-14 15:30:00,44.92,44.99,44.83,44.89,448900.0,35.3944,35.4496,35.3235,35.3708,448900.0
2011-03-14 15:40:00,44.89,45.04,44.85,44.94,546300.0,35.3708,35.489,35.3393,35.4102,546300.0
2011-03-14 15:50:00,44.94,45.17,44.94,45.05,975000.0,35.4102,35.5914,35.4102,35.4969,975000.0
2011-03-15 09:30:00,43.36,43.43,42.78,43.23,1114900.0,34.1652,34.2204,33.7082,34.0628,1114900.0
2011-03-15 09:40:00,43.22,43.71,43.06,43.5,815400.0,34.0549,34.441,33.9288,34.2755,815400.0
2011-03-15 09:50:00,43.46,43.65,43.26,43.32,549200.0,34.244,34.3937,34.0864,34.1337,549200.0
2011-03-15 10:00:00,43.31,43.73,43.31,43.71,397400.0,34.1258,34.4568,34.1258,34.441,397400.0
2011-03-15 10:10:00,43.7,43.88,43.52,43.65,336900.0,34.4331,34.575,34.2913,34.3937,336900.0
2011-03-15 10:20:00,43.66,43.91,43.63,43.91,270800.0,34.4016,34.5986,34.378,34.5986,270800.0
2011-03-15 10:30:00,43.91,43.96,43.62,43.84,266400.0,34.5986,34.638,34.3701,34.5434,266400.0
2011-03-15 10:40:00,43.84,43.99,43.76,43.96,252500.0,34.5434,34.6616,34.4804,34.638,252500.0
2011-03-15 10:50:00,43.96,44.35,43.96,44.2,421800.0,34.638,34.9453,34.638,34.8271,421800.0
2011-03-15 11:00:00,44.2,44.21,43.89,43.97,247500.0,34.8271,34.835,34.5828,34.6459,247500.0
2011-03-15 11:10:00,43.97,44.05,43.88,44.0,151200.0,34.6459,34.7089,34.575,34.6695,151200.0
2011-03-15 11:20:00,44.0,44.43,43.93,44.4,261300.0,34.6695,35.0083,34.6144,34.9847,261300.0
2011-03-15 11:30:00,44.4,44.49,44.16,44.3,252900.0,34.9847,35.0556,34.7956,34.9059,252900.0
2011-03-15 11:40:00,44.31,44.32,43.78,43.8,360400.0,34.9138,34.9217,34.4962,34.5119,360400.0
2011-03-15 11:50:00,43.8,43.98,43.76,43.96,193300.0,34.5119,34.6538,34.4804,34.638,193300.0
2011-03-15 12:00:00,43.96,44.16,43.95,44.03,402900.0,34.638,34.7956,34.6301,34.6931,402900.0
2011-03-15 12:10:00,44.03,44.06,43.84,43.9,359700.0,34.6931,34.7168,34.5434,34.5907,359700.0
2011-03-15 12:20:00,43.9,44.06,43.88,43.98,418800.0,34.5907,34.7168,34.575,34.6538,418800.0
2011-03-15 12:30:00,43.98,44.05,43.82,44.02,356500.0,34.6538,34.7089,34.5277,34.6853,356500.0
2011-03-15 12:40:00,44.02,44.04,43.75,43.77,388900.0,34.6853,34.701,34.4725,34.4883,388900.0
2011-03-15 12:50:00,43.77,43.93,43.77,43.83,287800.0,34.4883,34.6144,34.4883,34.5356,287800.0
2011-03-15 13:00:00,43.84,43.87,43.75,43.75,239000.0,34.5434,34.5671,34.4725,34.4725,239000.0
2011-03-15 13:10:00,43.75,43.81,43.65,43.71,162400.0,34.4725,34.5198,34.3937,34.441,162400.0
2011-03-15 13:20:00,43.71,43.82,43.67,43.7,117000.0,34.441,34.5277,34.4095,34.4331,117000.0
2011-03-15 13:30:00,43.71,43.84,43.71,43.76,162400.0,34.441,34.5434,34.441,34.4804,162400.0
2011-03-15 13:40:00,43.77,43.88,43.72,43.83,160600.0,34.4883,34.575,34.4489,34.5356,160600.0
2011-03-15 13:50:00,43.84,43.96,43.78,43.9,275300.0,34.5434,34.638,34.4962,34.5907,275300.0
2011-03-15 14:00:00,43.9,44.01,43.86,44.0,228700.0,34.5907,34.6774,34.5592,34.6695,228700.0
2011-03-15 14:10:00,44.0,44.08,43.75,43.79,338800.0,34.6695,34.7325,34.4725,34.504,338800.0
2011-03-15 14:20:00,43.78,44.14,43.77,44.07,463000.0,34.4962,34.7798,34.4883,34.7247,463000.0
2011-03-15 14:30:00,44.07,44.2,44.03,44.14,293200.0,34.7247,34.8271,34.6931,34.7798,293200.0
2011-03-15 14:40:00,44.14,44.38,44.09,44.27,224800.0,34.7798,34.9689,34.7404,34.8823,224800.0
2011-03-15 14:50:00,44.27,44.27,44.02,44.03,230900.0,34.8823,34.8823,34.6853,34.6931,230900.0
2011-03-15 15:00:00,44.03,44.28,44.0,44.19,163000.0,34.6931,34.8901,34.6695,34.8192,163000.0
2011-03-15 15:10:00,44.18,44.27,44.15,44.25,224000.0,34.8113,34.8823,34.7877,34.8665,224000.0
2011-03-15 15:20:00,44.26,44.42,44.25,44.33,312100.0,34.8744,35.0004,34.8665,34.9295,312100.0
2011-03-15 15:30:00,44.33,44.38,44.21,44.36,324500.0,34.9295,34.9689,34.835,34.9532,324500.0
2011-03-15 15:40:00,44.37,44.5,44.21,44.25,425500.0,34.961,35.0635,34.835,34.8665,425500.0
2011-03-15 15:50:00,44.26,44.27,43.97,44.02,771900.0,34.8744,34.8823,34.6459,34.6853,771900.0
2011-03-16 09:30:00,44.18,44.18,43.67,43.68,512300.0,34.8113,34.8113,34.4095,34.4174,512300.0
2011-03-16 09:40:00,43.67,43.98,43.43,43.83,435400.0,34.4095,34.6538,34.2204,34.5356,435400.0
2011-03-16 09:50:00,43.84,44.01,43.81,44.0,290800.0,34.5434,34.6774,34.5198,34.6695,290800.0
2011-03-16 10:00:00,44.0,44.39,44.0,44.32,354000.0,34.6695,34.9768,34.6695,34.9217,354000.0
2011-03-16 10:10:00,44.32,44.42,44.03,44.25,339200.0,34.9217,35.0004,34.6931,34.8665,339200.0
2011-03-16 10:20:00,44.25,44.28,44.06,44.28,196400.0,34.8665,34.8901,34.7168,34.8901,196400.0
2011-03-16 10:30:00,44.26,44.43,44.26,44.35,263100.0,34.8744,35.0083,34.8744,34.9453,263100.0
2011-03-16 10:40:00,44.35,44.4,44.23,44.4,240600.0,34.9453,34.9847,34.8507,34.9847,240600.0
2011-03-16 10:50:00,44.39,44.4,43.85,43.85,277500.0,34.9768,34.9847,34.5513,34.5513,277500.0
2011-03-16 11:00:00,43.85,43.86,43.1,43.82,889500.0,34.5513,34.5592,33.9604,34.5277,889500.0
2011-03-16 11:10:00,43.81,44.17,43.68,43.91,451600.0,34.5198,34.8035,34.4174,34.5986,451600.0
2011-03-16 11:20:00,43.91,43.95,43.69,43.84,336300.0,34.5986,34.6301,34.4252,34.5434,336300.0
2011-03-16 11:30:00,43.86,43.99,43.74,43.85,296700.0,34.5592,34.6616,34.4646,34.5513,296700.0
2011-03-16 11:40:00,43.85,43.95,43.44,43.55,500000.0,34.5513,34.6301,34.2283,34.3149,500000.0
2011-03-16 11:50:00,43.55,43.64,43.35,43.49,280300.0,34.3149,34.3858,34.1573,34.2677,280300.0
2011-03-16 12:00:00,43.5,43.57,43.36,43.47,296700.0,34.2755,34.3307,34.1652,34.2519,296700.0
2011-03-16 12:10:00,43.48,43.53,43.12,43.21,266900.0,34.2598,34.2992,33.9761,34.047,266900.0
2011-03-16 12:20:00,43.18,43.42,43.15,43.42,258000.0,34.0234,34.2125,33.9998,34.2125,258000.0
2011-03-16 12:30:00,43.43,43.45,43.19,43.28,324500.0,34.2204,34.2361,34.0313,34.1022,324500.0
2011-03-16 12:40:00,43.28,43.48,43.28,43.34,234100.0,34.1022,34.2598,34.1022,34.1495,234100.0
2011-03-16 12:50:00,43.34,43.38,43.21,43.29,148300.0,34.1495,34.181,34.047,34.1101,148300.0
2011-03-16 13:00:00,43.29,43.48,43.19,43.19,225100.0,34.1101,34.2598,34.0313,34.0313,225100.0
2011-03-16 13:10:00,43.18,43.33,43.1,43.23,250900.0,34.0234,34.1416,33.9604,34.0628,250900.0
2011-03-16 13:20:00,43.24,43.28,43.01,43.13,270500.0,34.0707,34.1022,33.8894,33.984,270500.0
2011-03-16 13:30:00,43.14,43.18,42.96,43.0,284400.0,33.9919,34.0234,33.85,33.8816,284400.0
2011-03-16 13:40:00,43.0,43.12,42.9,43.05,230800.0,33.8816,33.9761,33.8028,33.921,230800.0
2011-03-16 13:50:00,43.06,43.18,42.97,42.98,176500.0,33.9288,34.0234,33.8579,33.8658,176500.0
2011-03-16 14:00:00,42.98,43.02,42.71,42.83,380900.0,33.8658,33.8973,33.6531,33.7476,380900.0
2011-03-16 14:10:00,42.83,42.89,42.54,42.55,505400.0,33.7476,33.7949,33.5191,33.527,505400.0
2011-03-16 14:20:00,42.55,43.14,42.52,43.08,397400.0,33.527,33.9919,33.5034,33.9446,397400.0
2011-03-16 14:30:00,43.07,43.25,43.04,43.17,276500.0,33.9367,34.0786,33.9131,34.0155,276500.0
2011-03-16 14:40:00,43.19,43.52,43.19,43.45,516200.0,34.0313,34.2913,34.0313,34.2361,516200.0
2011-03-16 14:50:00,43.43,43.7,43.39,43.5,375900.0,34.2204,34.4331,34.1889,34.2755,375900.0
2011-03-16 15:00:00,43.49,43.58,43.27,43.37,366500.0,34.2677,34.3386,34.0943,34.1731,366500.0
2011-03-16 15:10:00,43.38,43.51,43.24,43.33,381100.0,34.181,34.2834,34.0707,34.1416,381100.0
2011-03-16 15:20:00,43.33,43.42,43.0,43.09,445300.0,34.1416,34.2125,33.8816,33.9525,445300.0
2011-03-16 15:30:00,43.08,43.16,42.92,43.0,547400.0,33.9446,34.0076,33.8185,33.8816,547400.0
2011-03-16 15:40:00,42.99,43.13,42.91,43.07,769500.0,33.8737,33.984,33.8107,33.9367,769500.0
2011-03-16 15:50:00,43.07,43.1,42.82,42.92,1148600.0,33.9367,33.9604,33.7397,33.8185,1148600.0
2011-03-17 09:30:00,43.62,43.92,43.62,43.87,540200.0,34.3701,34.6065,34.3701,34.5671,540200.0
2011-03-17 09:40:00,43.87,44.15,43.78,44.02,491300.0,34.5671,34.7877,34.4962,34.6853,491300.0
2011-03-17 09:50:00,44.02,44.1,43.83,43.83,279500.0,34.6853,34.7483,34.5356,34.5356,279500.0
2011-03-17 10:00:00,43.84,44.05,43.76,43.99,342500.0,34.5434,34.7089,34.4804,34.6616,342500.0
2011-03-17 10:10:00,43.99,44.12,43.91,44.09,293300.0,34.6616,34.7641,34.5986,34.7404,293300.0
2011-03-17 10:20:00,44.09,44.13,43.96,44.1,304100.0,34.7404,34.7719,34.638,34.7483,304100.0
2011-03-17 10:30:00,44.09,44.15,44.0,44.01,232700.0,34.7404,34.7877,34.6695,34.6774,232700.0
2011-03-17 10:40:00,44.0,44.0,43.77,43.94,217100.0,34.6695,34.6695,34.4883,34.6222,217100.0
2011-03-17 10:50:00,43.95,44.13,43.83,43.96,250600.0,34.6301,34.7719,34.5356,34.638,250600.0
2011-03-17 11:00:00,43.96,44.14,43.93,44.11,266900.0,34.638,34.7798,34.6144,34.7562,266900.0
2011-03-17 11:10:00,44.12,44.14,43.95,44.06,242700.0,34.7641,34.7798,34.6301,34.7168,242700.0
2011-03-17 11:20:00,44.06,44.12,43.88,44.04,178800.0,34.7168,34.7641,34.575,34.701,178800.0
2011-03-17 11:30:00,44.04,44.25,43.99,44.23,269600.0,34.701,34.8665,34.6616,34.8507,269600.0
2011-03-17 11:40:00,44.23,44.29,44.14,44.19,215500.0,34.8507,34.898,34.7798,34.8192,215500.0
2011-03-17 11:50:00,44.19,44.37,44.14,44.26,159900.0,34.8192,34.961,34.7798,34.8744,159900.0
2011-03-17 12:00:00,44.29,44.39,44.2,44.36,151300.0,34.898,34.9768,34.8271,34.9532,151300.0
2011-03-17 12:10:00,44.36,44.47,44.33,44.4,147400.0,34.9532,35.0398,34.9295,34.9847,147400.0
2011-03-17 12:20:00,44.4,44.42,44.29,44.4,202700.0,34.9847,35.0004,34.898,34.9847,202700.0
2011-03-17 12:30:00,44.4,44.5,44.33,44.36,161300.0,34.9847,35.0635,34.9295,34.9532,161300.0
2011-03-17 12:40:00,44.36,44.4,44.2,44.33,200500.0,34.9532,34.9847,34.8271,34.9295,200500.0
2011-03-17 12:50:00,44.32,44.35,44.16,44.18,147800.0,34.9217,34.9453,34.7956,34.8113,147800.0
2011-03-17 13:00:00,44.17,44.24,44.14,44.2,167200.0,34.8035,34.8586,34.7798,34.8271,167200.0
2011-03-17 13:10:00,44.2,44.25,44.09,44.14,175900.0,34.8271,34.8665,34.7404,34.7798,175900.0
2011-03-17 13:20:00,44.14,44.18,43.88,43.91,220700.0,34.7798,34.8113,34.575,34.5986,220700.0
2011-03-17 13:30:00,43.89,44.08,43.81,44.07,276800.0,34.5828,34.7325,34.5198,34.7247,276800.0
2011-03-17 13:40:00,44.06,44.1,43.9,44.06,160500.0,34.7168,34.7483,34.5907,34.7168,160500.0
2011-03-17 13:50:00,44.06,44.11,43.88,44.11,233100.0,34.7168,34.7562,34.575,34.7562,233100.0
2011-03-17 14:00:00,44.1,44.12,44.0,44.01,151700.0,34.7483,34.7641,34.6695,34.6774,151700.0
2011-03-17 14:10:00,44.0,44.09,43.87,44.04,188000.0,34.6695,34.7404,34.5671,34.701,188000.0
2011-03-17 14:20:00,44.04,44.08,43.97,44.04,156000.0,34.701,34.7325,34.6459,34.701,156000.0
2011-03-17 14:30:00,44.04,44.19,44.04,44.13,156400.0,34.701,34.8192,34.701,34.7719,156400.0
2011-03-17 14:40:00,44.12,44.21,44.1,44.17,115800.0,34.7641,34.835,34.7483,34.8035,115800.0
2011-03-17 14:50:00,44.17,44.35,44.15,44.25,174100.0,34.8035,34.9453,34.7877,34.8665,174100.0
2011-03-17 15:00:00,44.25,44.39,44.22,44.38,238900.0,34.8665,34.9768,34.8429,34.9689,238900.0
2011-03-17 15:10:00,44.38,44.39,44.29,44.32,177600.0,34.9689,34.9768,34.898,34.9217,177600.0
2011-03-17 15:20:00,44.31,44.36,44.16,44.25,307100.0,34.9138,34.9532,34.7956,34.8665,307100.0
2011-03-17 15:30:00,44.26,44.41,44.22,44.38,276200.0,34.8744,34.9926,34.8429,34.9689,276200.0
2011-03-17 15:40:00,44.39,44.58,44.38,44.47,462900.0,34.9768,35.1265,34.9689,35.0398,462900.0
2011-03-17 15:50:00,44.47,44.48,44.33,44.35,669100.0,35.0398,35.0477,34.9295,34.9453,669100.0
2011-03-18 09:30:00,44.92,44.98,44.52,44.55,1184400.0,35.3944,35.4417,35.0792,35.1029,1184400.0
2011-03-18 09:40:00,44.53,44.75,44.33,44.58,403500.0,35.0871,35.2605,34.9295,35.1265,403500.0
2011-03-18 09:50:00,44.59,44.79,44.54,44.59,247300.0,35.1344,35.292,35.095,35.1344,247300.0
2011-03-18 10:00:00,44.61,44.63,44.35,44.49,326100.0,35.1502,35.1659,34.9453,35.0556,326100.0
2011-03-18 10:10:00,44.49,44.57,44.37,44.38,240400.0,35.0556,35.1186,34.961,34.9689,240400.0
2011-03-18 10:20:00,44.38,44.57,44.3,44.43,157000.0,34.9689,35.1186,34.9059,35.0083,157000.0
2011-03-18 10:30:00,44.44,44.54,44.34,44.45,200800.0,35.0162,35.095,34.9374,35.0241,200800.0
2011-03-18 10:40:00,44.44,44.73,44.41,44.7,193100.0,35.0162,35.2447,34.9926,35.2211,193100.0
2011-03-18 10:50:00,44.69,44.83,44.55,44.83,261400.0,35.2132,35.3235,35.1029,35.3235,261400.0
2011-03-18 11:00:00,44.83,44.88,44.71,44.74,385700.0,35.3235,35.3629,35.2289,35.2526,385700.0
2011-03-18 11:10:00,44.75,44.76,44.5,44.58,185700.0,35.2605,35.2683,35.0635,35.1265,185700.0
2011-03-18 11:20:00,44.58,44.6,44.44,44.48,165900.0,35.1265,35.1423,35.0162,35.0477,165900.0
2011-03-18 11:30:00,44.48,44.73,44.46,44.68,150100.0,35.0477,35.2447,35.032,35.2053,150100.0
2011-03-18 11:40:00,44.68,44.72,44.43,44.5,211500.0,35.2053,35.2368,35.0083,35.0635,211500.0
2011-03-18 11:50:00,44.49,44.57,44.43,44.49,112300.0,35.0556,35.1186,35.0083,35.0556,112300.0
2011-03-18 12:00:00,44.48,44.55,44.43,44.51,146600.0,35.0477,35.1029,35.0083,35.0714,146600.0
2011-03-18 12:10:00,44.51,44.57,44.44,44.54,92900.0,35.0714,35.1186,35.0162,35.095,92900.0
2011-03-18 12:20:00,44.55,44.73,44.54,44.61,132400.0,35.1029,35.2447,35.095,35.1502,132400.0
2011-03-18 12:30:00,44.62,44.63,44.45,44.46,119000.0,35.158,35.1659,35.0241,35.032,119000.0
2011-03-18 12:40:00,44.46,44.53,44.39,44.42,142900.0,35.032,35.0871,34.9768,35.0004,142900.0
2011-03-18 12:50:00,44.42,44.42,44.27,44.31,128100.0,35.0004,35.0004,34.8823,34.9138,128100.0
2011-03-18 13:00:00,44.31,44.36,44.29,44.3,120800.0,34.9138,34.9532,34.898,34.9059,120800.0
2011-03-18 13:10:00,44.3,44.44,44.28,44.41,106300.0,34.9059,35.0162,34.8901,34.9926,106300.0
2011-03-18 13:20:00,44.41,44.45,44.31,44.4,92600.0,34.9926,35.0241,34.9138,34.9847,92600.0
2011-03-18 13:30:00,44.41,44.41,44.27,44.36,137200.0,34.9926,34.9926,34.8823,34.9532,137200.0
2011-03-18 13:40:00,44.35,44.41,44.25,44.36,60100.0,34.9453,34.9926,34.8665,34.9532,60100.0
2011-03-18 13:50:00,44.35,44.36,44.2,44.2,129700.0,34.9453,34.9532,34.8271,34.8271,129700.0
2011-03-18 14:00:00,44.2,44.23,44.08,44.12,206900.0,34.8271,34.8507,34.7325,34.7641,206900.0
2011-03-18 14:10:00,44.13,44.14,43.96,43.97,243300.0,34.7719,34.7798,34.638,34.6459,243300.0
2011-03-18 14:20:00,43.98,44.21,43.94,44.16,142100.0,34.6538,34.835,34.6222,34.7956,142100.0
2011-03-18 14:30:00,44.16,44.27,44.05,44.23,123900.0,34.7956,34.8823,34.7089,34.8507,123900.0
2011-03-18 14:40:00,44.22,44.3,44.15,44.17,116900.0,34.8429,34.9059,34.7877,34.8035,116900.0
2011-03-18 14:50:00,44.17,44.19,43.91,43.97,171100.0,34.8035,34.8192,34.5986,34.6459,171100.0
2011-03-18 15:00:00,43.98,44.1,43.95,43.98,134900.0,34.6538,34.7483,34.6301,34.6538,134900.0
2011-03-18 15:10:00,43.98,44.01,43.81,43.98,225100.0,34.6538,34.6774,34.5198,34.6538,225100.0
2011-03-18 15:20:00,43.99,44.05,43.94,43.95,216700.0,34.6616,34.7089,34.6222,34.6301,216700.0
2011-03-18 15:30:00,43.96,44.21,43.95,44.17,407900.0,34.638,34.835,34.6301,34.8035,407900.0
2011-03-18 15:40:00,44.17,44.24,44.06,44.08,630900.0,34.8035,34.8586,34.7168,34.7325,630900.0
2011-03-18 15:50:00,44.08,44.25,44.02,44.2,842700.0,34.7325,34.8665,34.6853,34.8271,842700.0
2011-03-21 09:30:00,44.74,45.12,44.74,44.83,439400.0,35.2526,35.552,35.2526,35.3235,439400.0
2011-03-21 09:40:00,44.83,45.19,44.81,45.14,297300.0,35.3235,35.6072,35.3077,35.5678,297300.0
2011-03-21 09:50:00,45.13,45.34,45.1,45.32,208900.0,35.5599,35.7254,35.5362,35.7096,208900.0
2011-03-21 10:00:00,45.3,45.5,45.19,45.49,292100.0,35.6938,35.8514,35.6072,35.8435,292100.0
2011-03-21 10:10:00,45.5,45.59,45.45,45.59,278600.0,35.8514,35.9223,35.812,35.9223,278600.0
2011-03-21 10:20:00,45.59,45.68,45.57,45.67,191400.0,35.9223,35.9933,35.9066,35.9854,191400.0
2011-03-21 10:30:00,45.67,45.67,45.42,45.48,178600.0,35.9854,35.9854,35.7884,35.8357,178600.0
2011-03-21 10:40:00,45.47,45.49,45.36,45.41,423800.0,35.8278,35.8435,35.7411,35.7805,423800.0
2011-03-21 10:50:00,45.42,45.44,45.33,45.4,190200.0,35.7884,35.8041,35.7175,35.7726,190200.0
2011-03-21 11:00:00,45.41,45.51,45.41,45.45,227500.0,35.7805,35.8593,35.7805,35.812,227500.0
2011-03-21 11:10:00,45.46,45.47,45.41,45.45,116300.0,35.8199,35.8278,35.7805,35.812,116300.0
2011-03-21 11:20:00,45.45,45.46,45.33,45.35,197600.0,35.812,35.8199,35.7175,35.7332,197600.0
2011-03-21 11:30:00,45.35,45.41,45.32,45.38,199000.0,35.7332,35.7805,35.7096,35.7569,199000.0
2011-03-21 11:40:00,45.38,45.47,45.33,45.33,253200.0,35.7569,35.8278,35.7175,35.7175,253200.0
2011-03-21 11:50:00,45.33,45.39,45.29,45.34,181800.0,35.7175,35.7648,35.686,35.7254,181800.0
2011-03-21 12:00:00,45.35,45.36,45.29,45.32,136800.0,35.7332,35.7411,35.686,35.7096,136800.0
2011-03-21 12:10:00,45.33,45.5,45.28,45.44,152000.0,35.7175,35.8514,35.6781,35.8041,152000.0
2011-03-21 12:20:00,45.44,45.52,45.37,45.51,100300.0,35.8041,35.8672,35.749,35.8593,100300.0
2011-03-21 12:30:00,45.51,45.55,45.48,45.53,102300.0,35.8593,35.8908,35.8357,35.8751,102300.0
2011-03-21 12:40:00,45.52,45.58,45.48,45.58,80100.0,35.8672,35.9145,35.8357,35.9145,80100.0
2011-03-21 12:50:00,45.57,45.59,45.44,45.49,167000.0,35.9066,35.9223,35.8041,35.8435,167000.0
2011-03-21 13:00:00,45.49,45.49,45.34,45.34,119900.0,35.8435,35.8435,35.7254,35.7254,119900.0
2011-03-21 13:10:00,45.35,45.4,45.3,45.37,89300.0,35.7332,35.7726,35.6938,35.749,89300.0
2011-03-21 13:20:00,45.37,45.38,45.25,45.28,85900.0,35.749,35.7569,35.6544,35.6781,85900.0
2011-03-21 13:30:00,45.28,45.28,45.14,45.2,274400.0,35.6781,35.6781,35.5678,35.615,274400.0
2011-03-21 13:40:00,45.2,45.25,45.16,45.19,169900.0,35.615,35.6544,35.5835,35.6072,169900.0
2011-03-21 13:50:00,45.19,45.37,45.18,45.37,128000.0,35.6072,35.749,35.5993,35.749,128000.0
2011-03-21 14:00:00,45.37,45.41,45.33,45.38,93800.0,35.749,35.7805,35.7175,35.7569,93800.0
2011-03-21 14:10:00,45.4,45.5,45.39,45.47,95300.0,35.7726,35.8514,35.7648,35.8278,95300.0
2011-03-21 14:20:00,45.47,45.54,45.42,45.52,94200.0,35.8278,35.8829,35.7884,35.8672,94200.0
2011-03-21 14:30:00,45.52,45.57,45.5,45.56,105500.0,35.8672,35.9066,35.8514,35.8987,105500.0
2011-03-21 14:40:00,45.57,45.57,45.48,45.51,114800.0,35.9066,35.9066,35.8357,35.8593,114800.0
2011-03-21 14:50:00,45.5,45.56,45.44,45.5,177700.0,35.8514,35.8987,35.8041,35.8514,177700.0
2011-03-21 15:00:00,45.5,45.6,45.5,45.6,212200.0,35.8514,35.9302,35.8514,35.9302,212200.0
2011-03-21 15:10:00,45.6,45.63,45.55,45.57,184500.0,35.9302,35.9539,35.8908,35.9066,184500.0
2011-03-21 15:20:00,45.57,45.6,45.53,45.59,194600.0,35.9066,35.9302,35.8751,35.9223,194600.0
2011-03-21 15:30:00,45.59,45.67,45.59,45.65,265400.0,35.9223,35.9854,35.9223,35.9696,265400.0
2011-03-21 15:40:00,45.64,45.73,45.63,45.65,561800.0,35.9617,36.0327,35.9539,35.9696,561800.0
2011-03-21 15:50:00,45.65,45.75,45.65,45.72,674400.0,35.9696,36.0484,35.9696,36.0248,674400.0
2011-03-22 09:30:00,45.73,45.93,45.61,45.92,334400.0,36.0327,36.1902,35.9381,36.1824,334400.0
2011-03-22 09:40:00,45.92,45.93,45.56,45.65,251900.0,36.1824,36.1902,35.8987,35.9696,251900.0
2011-03-22 09:50:00,45.66,45.76,45.5,45.51,231400.0,35.9775,36.0563,35.8514,35.8593,231400.0
2011-03-22 10:00:00,45.51,45.8,45.47,45.74,269200.0,35.8593,36.0878,35.8278,36.0405,269200.0
2011-03-22 10:10:00,45.73,45.73,45.43,45.44,277900.0,36.0327,36.0327,35.7963,35.8041,277900.0
2011-03-22 10:20:00,45.44,45.69,45.39,45.62,240600.0,35.8041,36.0011,35.7648,35.946,240600.0
2011-03-22 10:30:00,45.63,45.63,45.35,45.45,172600.0,35.9539,35.9539,35.7332,35.812,172600.0
2011-03-22 10:40:00,45.46,45.52,45.25,45.29,241600.0,35.8199,35.8672,35.6544,35.686,241600.0
2011-03-22 10:50:00,45.28,45.34,45.1,45.1,192700.0,35.6781,35.7254,35.5362,35.5362,192700.0
2011-03-22 11:00:00,45.1,45.16,44.96,45.04,383700.0,35.5362,35.5835,35.4259,35.489,383700.0
2011-03-22 11:10:00,45.04,45.06,44.9,45.02,256700.0,35.489,35.5047,35.3787,35.4732,256700.0
2011-03-22 11:20:00,45.02,45.13,45.02,45.05,279800.0,35.4732,35.5599,35.4732,35.4969,279800.0
2011-03-22 11:30:00,45.05,45.26,45.01,45.19,201800.0,35.4969,35.6623,35.4653,35.6072,201800.0
2011-03-22 11:40:00,45.19,45.35,45.17,45.35,185100.0,35.6072,35.7332,35.5914,35.7332,185100.0
2011-03-22 11:50:00,45.35,45.43,45.27,45.34,154400.0,35.7332,35.7963,35.6702,35.7254,154400.0
2011-03-22 12:00:00,45.34,45.39,45.31,45.35,120300.0,35.7254,35.7648,35.7017,35.7332,120300.0
2011-03-22 12:10:00,45.35,45.57,45.28,45.54,314900.0,35.7332,35.9066,35.6781,35.8829,314900.0
2011-03-22 12:20:00,45.54,45.65,45.53,45.58,180000.0,35.8829,35.9696,35.8751,35.9145,180000.0
2011-03-22 12:30:00,45.57,45.58,45.48,45.51,136100.0,35.9066,35.9145,35.8357,35.8593,136100.0
2011-03-22 12:40:00,45.51,45.56,45.38,45.55,114700.0,35.8593,35.8987,35.7569,35.8908,114700.0
2011-03-22 12:50:00,45.56,45.56,45.44,45.47,104000.0,35.8987,35.8987,35.8041,35.8278,104000.0
2011-03-22 13:00:00,45.45,45.55,45.41,45.45,231500.0,35.812,35.8908,35.7805,35.812,231500.0
2011-03-22 13:10:00,45.45,45.48,45.37,45.42,96100.0,35.812,35.8357,35.749,35.7884,96100.0
2011-03-22 13:20:00,45.42,45.42,45.27,45.29,92200.0,35.7884,35.7884,35.6702,35.686,92200.0
2011-03-22 13:30:00,45.29,45.37,45.26,45.3,85700.0,35.686,35.749,35.6623,35.6938,85700.0
2011-03-22 13:40:00,45.3,45.38,45.27,45.37,166900.0,35.6938,35.7569,35.6702,35.749,166900.0
2011-03-22 13:50:00,45.37,45.53,45.37,45.43,107900.0,35.749,35.8751,35.749,35.7963,107900.0
2011-03-22 14:00:00,45.43,45.51,45.34,45.34,75300.0,35.7963,35.8593,35.7254,35.7254,75300.0
2011-03-22 14:10:00,45.33,45.37,45.25,45.3,125000.0,35.7175,35.749,35.6544,35.6938,125000.0
2011-03-22 14:20:00,45.31,45.35,45.25,45.29,119200.0,35.7017,35.7332,35.6544,35.686,119200.0
2011-03-22 14:30:00,45.29,45.31,45.2,45.26,118200.0,35.686,35.7017,35.615,35.6623,118200.0
2011-03-22 14:40:00,45.26,45.46,45.26,45.42,370300.0,35.6623,35.8199,35.6623,35.7884,370300.0
2011-03-22 14:50:00,45.42,45.65,45.4,45.59,322800.0,35.7884,35.9696,35.7726,35.9223,322800.0
2011-03-22 15:00:00,45.59,45.66,45.58,45.66,338900.0,35.9223,35.9775,35.9145,35.9775,338900.0
2011-03-22 15:10:00,45.66,45.69,45.62,45.64,202100.0,35.9775,36.0011,35.946,35.9617,202100.0
2011-03-22 15:20:00,45.64,45.69,45.61,45.65,281800.0,35.9617,36.0011,35.9381,35.9696,281800.0
2011-03-22 15:30:00,45.65,45.72,45.63,45.7,221000.0,35.9696,36.0248,35.9539,36.009,221000.0
2011-03-22 15:40:00,45.7,45.79,45.67,45.67,455300.0,36.009,36.0799,35.9854,35.9854,455300.0
2011-03-22 15:50:00,45.67,45.82,45.64,45.7,825400.0,35.9854,36.1036,35.9617,36.009,825400.0
2011-03-23 09:30:00,45.73,45.77,45.59,45.64,256900.0,36.0327,36.0642,35.9223,35.9617,256900.0
2011-03-23 09:40:00,45.63,45.9,45.49,45.87,441500.0,35.9539,36.1666,35.8435,36.143,441500.0
2011-03-23 09:50:00,45.87,46.18,45.85,46.04,377300.0,36.143,36.3872,36.1272,36.2769,377300.0
2011-03-23 10:00:00,46.04,46.04,45.66,45.66,245000.0,36.2769,36.2769,35.9775,35.9775,245000.0
2011-03-23 10:10:00,45.67,45.86,45.61,45.75,181300.0,35.9854,36.1351,35.9381,36.0484,181300.0
2011-03-23 10:20:00,45.74,45.75,45.62,45.72,226300.0,36.0405,36.0484,35.946,36.0248,226300.0
2011-03-23 10:30:00,45.72,45.94,45.69,45.89,193500.0,36.0248,36.1981,36.0011,36.1587,193500.0
2011-03-23 10:40:00,45.88,45.9,45.62,45.71,167500.0,36.1508,36.1666,35.946,36.0169,167500.0
2011-03-23 10:50:00,45.72,45.85,45.67,45.78,131400.0,36.0248,36.1272,35.9854,36.072,131400.0
2011-03-23 11:00:00,45.79,45.83,45.65,45.73,213900.0,36.0799,36.1114,35.9696,36.0327,213900.0
2011-03-23 11:10:00,45.73,45.75,45.53,45.55,354600.0,36.0327,36.0484,35.8751,35.8908,354600.0
2011-03-23 11:20:00,45.56,45.68,45.53,45.6,166000.0,35.8987,35.9933,35.8751,35.9302,166000.0
2011-03-23 11:30:00,45.61,45.77,45.56,45.6,190900.0,35.9381,36.0642,35.8987,35.9302,190900.0
2011-03-23 11:40:00,45.6,45.75,45.54,45.68,154600.0,35.9302,36.0484,35.8829,35.9933,154600.0
2011-03-23 11:50:00,45.67,45.72,45.61,45.69,110100.0,35.9854,36.0248,35.9381,36.0011,110100.0
2011-03-23 12:00:00,45.68,45.73,45.62,45.63,100700.0,35.9933,36.0327,35.946,35.9539,100700.0
2011-03-23 12:10:00,45.63,45.7,45.55,45.68,98800.0,35.9539,36.009,35.8908,35.9933,98800.0
2011-03-23 12:20:00,45.68,45.93,45.68,45.89,187000.0,35.9933,36.1902,35.9933,36.1587,187000.0
2011-03-23 12:30:00,45.89,45.99,45.81,45.98,170500.0,36.1587,36.2375,36.0957,36.2296,170500.0
2011-03-23 12:40:00,45.98,46.1,45.9,45.99,319600.0,36.2296,36.3242,36.1666,36.2375,319600.0
2011-03-23 12:50:00,45.99,46.05,45.99,46.0,136200.0,36.2375,36.2848,36.2375,36.2454,136200.0
2011-03-23 13:00:00,46.0,46.06,45.93,46.02,192800.0,36.2454,36.2927,36.1902,36.2612,192800.0
2011-03-23 13:10:00,46.01,46.12,45.99,46.07,132300.0,36.2533,36.3399,36.2375,36.3006,132300.0
2011-03-23 13:20:00,46.06,46.1,46.01,46.1,84400.0,36.2927,36.3242,36.2533,36.3242,84400.0
2011-03-23 13:30:00,46.09,46.25,46.07,46.25,268300.0,36.3163,36.4424,36.3006,36.4424,268300.0
2011-03-23 13:40:00,46.24,46.34,46.2,46.33,200100.0,36.4345,36.5133,36.403,36.5054,200100.0
2011-03-23 13:50:00,46.34,46.42,46.21,46.21,346900.0,36.5133,36.5763,36.4109,36.4109,346900.0
2011-03-23 14:00:00,46.22,46.27,46.11,46.21,127000.0,36.4187,36.4581,36.3321,36.4109,127000.0
2011-03-23 14:10:00,46.21,46.22,46.07,46.1,117000.0,36.4109,36.4187,36.3006,36.3242,117000.0
2011-03-23 14:20:00,46.11,46.15,46.06,46.09,98500.0,36.3321,36.3636,36.2927,36.3163,98500.0
2011-03-23 14:30:00,46.09,46.16,46.06,46.16,182000.0,36.3163,36.3715,36.2927,36.3715,182000.0
2011-03-23 14:40:00,46.16,46.28,46.13,46.28,157900.0,36.3715,36.466,36.3478,36.466,157900.0
2011-03-23 14:50:00,46.28,46.5,46.28,46.45,261200.0,36.466,36.6394,36.466,36.6,261200.0
2011-03-23 15:00:00,46.46,46.48,46.41,46.43,228800.0,36.6079,36.6236,36.5685,36.5842,228800.0
2011-03-23 15:10:00,46.44,46.55,46.43,46.44,309800.0,36.5921,36.6788,36.5842,36.5921,309800.0
2011-03-23 15:20:00,46.44,46.5,46.37,46.48,252100.0,36.5921,36.6394,36.5369,36.6236,252100.0
2011-03-23 15:30:00,46.48,46.48,46.35,46.4,246800.0,36.6236,36.6236,36.5212,36.5606,246800.0
2011-03-23 15:40:00,46.4,46.41,46.31,46.37,320100.0,36.5606,36.5685,36.4897,36.5369,320100.0
2011-03-23 15:50:00,46.37,46.41,46.32,46.38,736600.0,36.5369,36.5685,36.4975,36.5448,736600.0
2011-03-24 09:30:00,46.61,46.65,46.03,46.16,500500.0,36.726,36.7576,36.269,36.3715,500500.0
2011-03-24 09:40:00,46.16,46.17,45.93,46.08,305800.0,36.3715,36.3793,36.1902,36.3084,305800.0
2011-03-24 09:50:00,46.08,46.14,45.86,45.89,257000.0,36.3084,36.3557,36.1351,36.1587,257000.0
2011-03-24 10:00:00,45.89,45.89,45.65,45.7,389800.0,36.1587,36.1587,35.9696,36.009,389800.0
2011-03-24 10:10:00,45.71,45.72,45.25,45.54,523700.0,36.0169,36.0248,35.6544,35.8829,523700.0
2011-03-24 10:20:00,45.54,45.76,45.53,45.7,368500.0,35.8829,36.0563,35.8751,36.009,368500.0
2011-03-24 10:30:00,45.7,45.97,45.64,45.95,548000.0,36.009,36.2218,35.9617,36.206,548000.0
2011-03-24 10:40:00,45.94,46.01,45.71,45.74,249000.0,36.1981,36.2533,36.0169,36.0405,249000.0
2011-03-24 10:50:00,45.75,45.96,45.75,45.87,379000.0,36.0484,36.2139,36.0484,36.143,379000.0
2011-03-24 11:00:00,45.87,45.93,45.77,45.79,417900.0,36.143,36.1902,36.0642,36.0799,417900.0
2011-03-24 11:10:00,45.79,45.88,45.75,45.79,245600.0,36.0799,36.1508,36.0484,36.0799,245600.0
2011-03-24 11:20:00,45.79,45.87,45.5,45.57,345600.0,36.0799,36.143,35.8514,35.9066,345600.0
2011-03-24 11:30:00,45.57,45.7,45.56,45.67,191600.0,35.9066,36.009,35.8987,35.9854,191600.0
2011-03-24 11:40:00,45.67,45.67,45.53,45.62,219100.0,35.9854,35.9854,35.8751,35.946,219100.0
2011-03-24 11:50:00,45.62,45.89,45.57,45.87,465900.0,35.946,36.1587,35.9066,36.143,465900.0
2011-03-24 12:00:00,45.88,45.94,45.83,45.9,292300.0,36.1508,36.1981,36.1114,36.1666,292300.0
2011-03-24 12:10:00,45.9,45.99,45.89,45.94,274100.0,36.1666,36.2375,36.1587,36.1981,274100.0
2011-03-24 12:20:00,45.93,45.94,45.82,45.85,213200.0,36.1902,36.1981,36.1036,36.1272,213200.0
2011-03-24 12:30:00,45.86,45.87,45.74,45.74,211200.0,36.1351,36.143,36.0405,36.0405,211200.0
2011-03-24 12:40:00,45.75,45.78,45.64,45.69,211300.0,36.0484,36.072,35.9617,36.0011,211300.0
2011-03-24 12:50:00,45.69,45.71,45.51,45.57,343800.0,36.0011,36.0169,35.8593,35.9066,343800.0
2011-03-24 13:00:00,45.56,45.68,45.53,45.62,199200.0,35.8987,35.9933,35.8751,35.946,199200.0
2011-03-24 13:10:00,45.62,45.65,45.58,45.62,162000.0,35.946,35.9696,35.9145,35.946,162000.0
2011-03-24 13:20:00,45.62,45.7,45.55,45.67,127100.0,35.946,36.009,35.8908,35.9854,127100.0
2011-03-24 13:30:00,45.67,45.74,45.6,45.63,150100.0,35.9854,36.0405,35.9302,35.9539,150100.0
2011-03-24 13:40:00,45.63,45.66,45.5,45.53,290600.0,35.9539,35.9775,35.8514,35.8751,290600.0
2011-03-24 13:50:00,45.52,45.65,45.5,45.64,163500.0,35.8672,35.9696,35.8514,35.9617,163500.0
2011-03-24 14:00:00,45.64,45.65,45.58,45.65,151700.0,35.9617,35.9696,35.9145,35.9696,151700.0
2011-03-24 14:10:00,45.64,45.7,45.61,45.69,216300.0,35.9617,36.009,35.9381,36.0011,216300.0
2011-03-24 14:20:00,45.7,45.76,45.65,45.72,225100.0,36.009,36.0563,35.9696,36.0248,225100.0
2011-03-24 14:30:00,45.73,45.86,45.7,45.85,240900.0,36.0327,36.1351,36.009,36.1272,240900.0
2011-03-24 14:40:00,45.85,45.94,45.85,45.91,261900.0,36.1272,36.1981,36.1272,36.1745,261900.0
2011-03-24 14:50:00,45.92,45.98,45.89,45.94,302200.0,36.1824,36.2296,36.1587,36.1981,302200.0
2011-03-24 15:00:00,45.94,45.95,45.84,45.86,203200.0,36.1981,36.206,36.1193,36.1351,203200.0
2011-03-24 15:10:00,45.86,45.92,45.83,45.87,193800.0,36.1351,36.1824,36.1114,36.143,193800.0
2011-03-24 15:20:00,45.87,45.95,45.81,45.92,289900.0,36.143,36.206,36.0957,36.1824,289900.0
2011-03-24 15:30:00,45.91,45.94,45.84,45.89,240000.0,36.1745,36.1981,36.1193,36.1587,240000.0
2011-03-24 15:40:00,45.89,45.98,45.87,45.98,441700.0,36.1587,36.2296,36.143,36.2296,441700.0
2011-03-24 15:50:00,45.98,45.99,45.9,45.97,558900.0,36.2296,36.2375,36.1666,36.2218,558900.0
2011-03-25 09:30:00,46.04,46.21,45.72,45.75,395800.0,36.2769,36.4109,36.0248,36.0484,395800.0
2011-03-25 09:40:00,45.75,45.95,45.7,45.9,144100.0,36.0484,36.206,36.009,36.1666,144100.0
2011-03-25 09:50:00,45.9,46.12,45.82,46.11,309900.0,36.1666,36.3399,36.1036,36.3321,309900.0
2011-03-25 10:00:00,46.12,46.28,45.95,46.28,322000.0,36.3399,36.466,36.206,36.466,322000.0
2011-03-25 10:10:00,46.28,46.37,46.09,46.12,255900.0,36.466,36.5369,36.3163,36.3399,255900.0
2011-03-25 10:20:00,46.12,46.33,46.04,46.27,259300.0,36.3399,36.5054,36.2769,36.4581,259300.0
2011-03-25 10:30:00,46.28,46.37,46.25,46.3,334600.0,36.466,36.5369,36.4424,36.4818,334600.0
2011-03-25 10:40:00,46.3,46.46,46.28,46.4,299900.0,36.4818,36.6079,36.466,36.5606,299900.0
2011-03-25 10:50:00,46.39,46.62,46.39,46.57,238800.0,36.5527,36.7339,36.5527,36.6945,238800.0
2011-03-25 11:00:00,46.57,46.63,46.46,46.5,206600.0,36.6945,36.7418,36.6079,36.6394,206600.0
2011-03-25 11:10:00,46.5,46.5,46.3,46.45,163200.0,36.6394,36.6394,36.4818,36.6,163200.0
2011-03-25 11:20:00,46.44,46.45,46.16,46.25,524200.0,36.5921,36.6,36.3715,36.4424,524200.0
2011-03-25 11:30:00,46.24,46.29,46.2,46.2,194300.0,36.4345,36.4739,36.403,36.403,194300.0
2011-03-25 11:40:00,46.2,46.34,46.16,46.3,209700.0,36.403,36.5133,36.3715,36.4818,209700.0
2011-03-25 11:50:00,46.31,46.33,46.21,46.29,389700.0,36.4897,36.5054,36.4109,36.4739,389700.0
2011-03-25 12:00:00,46.28,46.29,46.12,46.29,338700.0,36.466,36.4739,36.3399,36.4739,338700.0
2011-03-25 12:10:00,46.29,46.44,46.25,46.4,165900.0,36.4739,36.5921,36.4424,36.5606,165900.0
2011-03-25 12:20:00,46.41,46.41,46.31,46.33,226300.0,36.5685,36.5685,36.4897,36.5054,226300.0
2011-03-25 12:30:00,46.32,46.33,46.16,46.25,229600.0,36.4975,36.5054,36.3715,36.4424,229600.0
2011-03-25 12:40:00,46.25,46.25,46.15,46.23,107800.0,36.4424,36.4424,36.3636,36.4266,107800.0
2011-03-25 12:50:00,46.22,46.32,46.22,46.23,215700.0,36.4187,36.4975,36.4187,36.4266,215700.0
2011-03-25 13:00:00,46.23,46.24,46.08,46.24,126000.0,36.4266,36.4345,36.3084,36.4345,126000.0
2011-03-25 13:10:00,46.24,46.25,46.0,46.02,147700.0,36.4345,36.4424,36.2454,36.2612,147700.0
2011-03-25 13:20:00,46.02,46.08,45.97,46.03,131100.0,36.2612,36.3084,36.2218,36.269,131100.0
2011-03-25 13:30:00,46.02,46.08,45.96,46.07,128100.0,36.2612,36.3084,36.2139,36.3006,128100.0
2011-03-25 13:40:00,46.07,46.18,46.07,46.16,142000.0,36.3006,36.3872,36.3006,36.3715,142000.0
2011-03-25 13:50:00,46.17,46.18,46.03,46.1,140900.0,36.3793,36.3872,36.269,36.3242,140900.0
2011-03-25 14:00:00,46.09,46.14,46.03,46.14,208200.0,36.3163,36.3557,36.269,36.3557,208200.0
2011-03-25 14:10:00,46.14,46.26,46.12,46.19,224300.0,36.3557,36.4503,36.3399,36.3951,224300.0
2011-03-25 14:20:00,46.19,46.21,46.12,46.17,135200.0,36.3951,36.4109,36.3399,36.3793,135200.0
2011-03-25 14:30:00,46.16,46.21,46.06,46.2,145800.0,36.3715,36.4109,36.2927,36.403,145800.0
2011-03-25 14:40:00,46.21,46.24,46.16,46.19,134300.0,36.4109,36.4345,36.3715,36.3951,134300.0
2011-03-25 14:50:00,46.19,46.3,46.19,46.22,241800.0,36.3951,36.4818,36.3951,36.4187,241800.0
2011-03-25 15:00:00,46.22,46.22,46.08,46.11,187100.0,36.4187,36.4187,36.3084,36.3321,187100.0
2011-03-25 15:10:00,46.12,46.22,46.09,46.22,187000.0,36.3399,36.4187,36.3163,36.4187,187000.0
2011-03-25 15:20:00,46.21,46.22,46.12,46.13,196500.0,36.4109,36.4187,36.3399,36.3478,196500.0
2011-03-25 15:30:00,46.13,46.2,46.12,46.16,268300.0,36.3478,36.403,36.3399,36.3715,268300.0
2011-03-25 15:40:00,46.16,46.19,46.05,46.07,335700.0,36.3715,36.3951,36.2848,36.3006,335700.0
2011-03-25 15:50:00,46.07,46.08,46.0,46.04,663500.0,36.3006,36.3084,36.2454,36.2769,663500.0
2011-03-28 09:30:00,46.05,46.35,45.92,46.24,651700.0,36.2848,36.5212,36.1824,36.4345,651700.0
2011-03-28 09:40:00,46.25,47.0,46.15,46.88,612200.0,36.4424,37.0333,36.3636,36.9388,612200.0
2011-03-28 09:50:00,46.89,46.98,46.8,46.82,368800.0,36.9467,37.0176,36.8758,36.8915,368800.0
2011-03-28 10:00:00,46.82,47.0,46.67,47.0,482200.0,36.8915,37.0333,36.7733,37.0333,482200.0
2011-03-28 10:10:00,46.99,47.32,46.98,47.31,993100.0,37.0255,37.2855,37.0176,37.2776,993100.0
2011-03-28 10:20:00,47.32,47.5,47.22,47.38,489100.0,37.2855,37.4273,37.2067,37.3328,489100.0
2011-03-28 10:30:00,47.38,47.41,47.25,47.4,276600.0,37.3328,37.3564,37.2303,37.3485,276600.0
2011-03-28 10:40:00,47.39,47.55,47.36,47.52,494900.0,37.3406,37.4667,37.317,37.4431,494900.0
2011-03-28 10:50:00,47.52,47.52,47.28,47.37,490700.0,37.4431,37.4431,37.254,37.3249,490700.0
2011-03-28 11:00:00,47.36,47.41,47.18,47.35,351800.0,37.317,37.3564,37.1752,37.3091,351800.0
2011-03-28 11:10:00,47.36,47.52,47.35,47.39,393100.0,37.317,37.4431,37.3091,37.3406,393100.0
2011-03-28 11:20:00,47.39,47.7,47.38,47.66,327800.0,37.3406,37.5849,37.3328,37.5534,327800.0
2011-03-28 11:30:00,47.65,47.8,47.58,47.69,598100.0,37.5455,37.6637,37.4903,37.577,598100.0
2011-03-28 11:40:00,47.69,47.75,47.55,47.71,349700.0,37.577,37.6243,37.4667,37.5928,349700.0
2011-03-28 11:50:00,47.71,47.81,47.69,47.81,211000.0,37.5928,37.6716,37.577,37.6716,211000.0
2011-03-28 12:00:00,47.8,48.0,47.8,47.96,577800.0,37.6637,37.8213,37.6637,37.7898,577800.0
2011-03-28 12:10:00,47.97,47.97,47.83,47.84,212800.0,37.7976,37.7976,37.6873,37.6952,212800.0
2011-03-28 12:20:00,47.85,47.91,47.82,47.87,206400.0,37.7031,37.7504,37.6795,37.7189,206400.0
2011-03-28 12:30:00,47.87,47.9,47.83,47.87,190000.0,37.7189,37.7425,37.6873,37.7189,190000.0
2011-03-28 12:40:00,47.87,47.92,47.83,47.9,218100.0,37.7189,37.7582,37.6873,37.7425,218100.0
2011-03-28 12:50:00,47.9,48.15,47.89,48.11,492300.0,37.7425,37.9395,37.7346,37.908,492300.0
2011-03-28 13:00:00,48.11,48.29,48.05,48.25,609100.0,37.908,38.0498,37.8607,38.0183,609100.0
2011-03-28 13:10:00,48.25,48.44,48.24,48.4,599300.0,38.0183,38.168,38.0104,38.1365,599300.0
2011-03-28 13:20:00,48.39,48.59,48.36,48.47,475700.0,38.1286,38.2862,38.1049,38.1916,475700.0
2011-03-28 13:30:00,48.47,48.47,48.25,48.36,448800.0,38.1916,38.1916,38.0183,38.1049,448800.0
2011-03-28 13:40:00,48.36,48.58,48.36,48.51,567000.0,38.1049,38.2783,38.1049,38.2231,567000.0
2011-03-28 13:50:00,48.51,48.68,48.51,48.62,485400.0,38.2231,38.3571,38.2231,38.3098,485400.0
2011-03-28 14:00:00,48.62,48.77,48.57,48.7,493400.0,38.3098,38.428,38.2704,38.3728,493400.0
2011-03-28 14:10:00,48.7,48.73,48.57,48.59,618200.0,38.3728,38.3965,38.2704,38.2862,618200.0
2011-03-28 14:20:00,48.59,48.71,48.49,48.49,387000.0,38.2862,38.3807,38.2074,38.2074,387000.0
2011-03-28 14:30:00,48.49,48.66,48.47,48.63,287200.0,38.2074,38.3413,38.1916,38.3177,287200.0
2011-03-28 14:40:00,48.64,48.68,48.5,48.51,390200.0,38.3256,38.3571,38.2153,38.2231,390200.0
2011-03-28 14:50:00,48.5,48.6,48.47,48.54,380500.0,38.2153,38.294,38.1916,38.2468,380500.0
2011-03-28 15:00:00,48.53,48.66,48.48,48.6,414300.0,38.2389,38.3413,38.1995,38.294,414300.0
2011-03-28 15:10:00,48.6,48.61,48.44,48.46,245600.0,38.294,38.3019,38.168,38.1837,245600.0
2011-03-28 15:20:00,48.45,48.46,48.15,48.17,563800.0,38.1759,38.1837,37.9395,37.9552,563800.0
2011-03-28 15:30:00,48.17,48.21,48.08,48.16,538800.0,37.9552,37.9868,37.8843,37.9474,538800.0
2011-03-28 15:40:00,48.16,48.18,47.91,47.95,698300.0,37.9474,37.9631,37.7504,37.7819,698300.0
2011-03-28 15:50:00,47.94,48.07,47.9,47.92,929200.0,37.774,37.8764,37.7425,37.7582,929200.0
2011-03-29 09:30:00,47.46,48.67,47.35,48.14,1864900.0,37.3958,38.3492,37.3091,37.9316,1864900.0
2011-03-29 09:40:00,48.12,48.27,47.76,48.09,917400.0,37.9158,38.034,37.6322,37.8922,917400.0
2011-03-29 09:50:00,48.1,48.27,47.81,47.86,886200.0,37.9001,38.034,37.6716,37.711,886200.0
2011-03-29 10:00:00,47.86,48.07,47.65,47.9,995700.0,37.711,37.8764,37.5455,37.7425,995700.0
2011-03-29 10:10:00,47.9,48.4,47.9,48.39,895300.0,37.7425,38.1365,37.7425,38.1286,895300.0
2011-03-29 10:20:00,48.39,48.62,48.36,48.59,879700.0,38.1286,38.3098,38.1049,38.2862,879700.0
2011-03-29 10:30:00,48.58,48.83,48.57,48.58,813300.0,38.2783,38.4753,38.2704,38.2783,813300.0
2011-03-29 10:40:00,48.59,48.72,48.42,48.59,487900.0,38.2862,38.3886,38.1522,38.2862,487900.0
2011-03-29 10:50:00,48.6,48.62,48.37,48.45,370600.0,38.294,38.3098,38.1128,38.1759,370600.0
2011-03-29 11:00:00,48.44,48.49,48.31,48.46,344500.0,38.168,38.2074,38.0655,38.1837,344500.0
2011-03-29 11:10:00,48.46,48.5,48.32,48.49,422300.0,38.1837,38.2153,38.0734,38.2074,422300.0
2011-03-29 11:20:00,48.48,48.63,48.42,48.59,262600.0,38.1995,38.3177,38.1522,38.2862,262600.0
2011-03-29 11:30:00,48.57,48.6,48.51,48.54,239600.0,38.2704,38.294,38.2231,38.2468,239600.0
2011-03-29 11:40:00,48.55,48.56,48.36,48.41,202500.0,38.2547,38.2625,38.1049,38.1443,202500.0
2011-03-29 11:50:00,48.42,48.5,48.38,48.47,210800.0,38.1522,38.2153,38.1207,38.1916,210800.0
2011-03-29 12:00:00,48.46,48.46,48.3,48.35,195500.0,38.1837,38.1837,38.0577,38.0971,195500.0
2011-03-29 12:10:00,48.35,48.45,48.34,48.42,202000.0,38.0971,38.1759,38.0892,38.1522,202000.0
2011-03-29 12:20:00,48.41,48.41,48.31,48.32,147800.0,38.1443,38.1443,38.0655,38.0734,147800.0
2011-03-29 12:30:00,48.33,48.4,48.15,48.15,295000.0,38.0813,38.1365,37.9395,37.9395,295000.0
2011-03-29 12:40:00,48.16,48.24,48.11,48.22,249600.0,37.9474,38.0104,37.908,37.9946,249600.0
2011-03-29 12:50:00,48.21,48.28,48.12,48.27,202600.0,37.9868,38.0419,37.9158,38.034,202600.0
2011-03-29 13:00:00,48.28,48.52,48.28,48.47,344600.0,38.0419,38.231,38.0419,38.1916,344600.0
2011-03-29 13:10:00,48.47,48.48,48.34,48.46,294700.0,38.1916,38.1995,38.0892,38.1837,294700.0
2011-03-29 13:20:00,48.47,48.55,48.44,48.55,194900.0,38.1916,38.2547,38.168,38.2547,194900.0
2011-03-29 13:30:00,48.54,48.6,48.49,48.49,153900.0,38.2468,38.294,38.2074,38.2074,153900.0
2011-03-29 13:40:00,48.49,48.51,48.44,48.48,135300.0,38.2074,38.2231,38.168,38.1995,135300.0
2011-03-29 13:50:00,48.48,48.54,48.46,48.51,139800.0,38.1995,38.2468,38.1837,38.2231,139800.0
2011-03-29 14:00:00,48.51,48.77,48.51,48.77,376800.0,38.2231,38.428,38.2231,38.428,376800.0
2011-03-29 14:10:00,48.77,48.83,48.74,48.81,278200.0,38.428,38.4753,38.4044,38.4595,278200.0
2011-03-29 14:20:00,48.8,48.81,48.69,48.73,202000.0,38.4516,38.4595,38.365,38.3965,202000.0
2011-03-29 14:30:00,48.72,48.81,48.71,48.74,153400.0,38.3886,38.4595,38.3807,38.4044,153400.0
2011-03-29 14:40:00,48.73,48.76,48.71,48.74,161100.0,38.3965,38.4201,38.3807,38.4044,161100.0
2011-03-29 14:50:00,48.75,48.81,48.73,48.75,281500.0,38.4122,38.4595,38.3965,38.4122,281500.0
2011-03-29 15:00:00,48.75,48.87,48.75,48.85,428400.0,38.4122,38.5068,38.4122,38.491,428400.0
2011-03-29 15:10:00,48.84,48.99,48.81,48.93,535800.0,38.4832,38.6013,38.4595,38.5541,535800.0
2011-03-29 15:20:00,48.93,49.07,48.92,49.03,490000.0,38.5541,38.6644,38.5462,38.6329,490000.0
2011-03-29 15:30:00,49.03,49.17,48.96,49.16,562600.0,38.6329,38.7432,38.5777,38.7353,562600.0
2011-03-29 15:40:00,49.16,49.17,48.93,48.97,605500.0,38.7353,38.7432,38.5541,38.5856,605500.0
2011-03-29 15:50:00,48.98,49.04,48.8,48.99,1167600.0,38.5935,38.6407,38.4516,38.6013,1167600.0
2011-03-30 09:30:00,49.35,49.44,48.65,49.01,1465300.0,38.885,38.9559,38.3334,38.6171,1465300.0
2011-03-30 09:40:00,49.01,49.69,49.0,49.22,1487200.0,38.6171,39.1529,38.6092,38.7826,1487200.0
2011-03-30 09:50:00,49.18,49.56,49.1,49.41,715400.0,38.7511,39.0505,38.688,38.9323,715400.0
2011-03-30 10:00:00,49.42,49.49,49.12,49.17,499500.0,38.9402,38.9953,38.7038,38.7432,499500.0
2011-03-30 10:10:00,49.17,49.42,48.99,49.38,596200.0,38.7432,38.9402,38.6013,38.9086,596200.0
2011-03-30 10:20:00,49.37,49.41,49.06,49.08,370000.0,38.9008,38.9323,38.6565,38.6723,370000.0
2011-03-30 10:30:00,49.09,49.17,48.77,48.8,742400.0,38.6801,38.7432,38.428,38.4516,742400.0
2011-03-30 10:40:00,48.81,49.14,48.77,49.12,626200.0,38.4595,38.7195,38.428,38.7038,626200.0
2011-03-30 10:50:00,49.13,49.14,48.91,49.06,342300.0,38.7117,38.7195,38.5383,38.6565,342300.0
2011-03-30 11:00:00,49.06,49.08,48.93,49.02,291800.0,38.6565,38.6723,38.5541,38.625,291800.0
2011-03-30 11:10:00,49.01,49.12,48.97,49.03,343500.0,38.6171,38.7038,38.5856,38.6329,343500.0
2011-03-30 11:20:00,49.04,49.33,49.04,49.33,345700.0,38.6407,38.8692,38.6407,38.8692,345700.0
2011-03-30 11:30:00,49.33,49.5,49.25,49.44,442500.0,38.8692,39.0032,38.8062,38.9559,442500.0
2011-03-30 11:40:00,49.45,49.45,49.37,49.4,435100.0,38.9638,38.9638,38.9008,38.9244,435100.0
2011-03-30 11:50:00,49.4,49.41,49.35,49.37,298800.0,38.9244,38.9323,38.885,38.9008,298800.0
2011-03-30 12:00:00,49.38,49.4,49.32,49.36,208900.0,38.9086,38.9244,38.8614,38.8929,208900.0
2011-03-30 12:10:00,49.37,49.62,49.37,49.59,368600.0,38.9008,39.0978,38.9008,39.0741,368600.0
2011-03-30 12:20:00,49.59,49.69,49.54,49.54,350400.0,39.0741,39.1529,39.0347,39.0347,350400.0
2011-03-30 12:30:00,49.54,49.6,49.51,49.57,153500.0,39.0347,39.082,39.0111,39.0584,153500.0
2011-03-30 12:40:00,49.58,49.64,49.56,49.58,202100.0,39.0662,39.1135,39.0505,39.0662,202100.0
2011-03-30 12:50:00,49.57,49.73,49.56,49.73,265800.0,39.0584,39.1844,39.0505,39.1844,265800.0
2011-03-30 13:00:00,49.72,49.85,49.67,49.81,270100.0,39.1765,39.279,39.1371,39.2475,270100.0
2011-03-30 13:10:00,49.81,49.81,49.66,49.69,156300.0,39.2475,39.2475,39.1293,39.1529,156300.0
2011-03-30 13:20:00,49.69,49.7,49.56,49.59,184400.0,39.1529,39.1608,39.0505,39.0741,184400.0
2011-03-30 13:30:00,49.6,49.69,49.57,49.65,114800.0,39.082,39.1529,39.0584,39.1214,114800.0
2011-03-30 13:40:00,49.65,49.69,49.59,49.69,248000.0,39.1214,39.1529,39.0741,39.1529,248000.0
2011-03-30 13:50:00,49.68,49.77,49.67,49.75,188100.0,39.145,39.2159,39.1371,39.2002,188100.0
2011-03-30 14:00:00,49.76,49.81,49.72,49.77,162100.0,39.2081,39.2475,39.1765,39.2159,162100.0
2011-03-30 14:10:00,49.77,49.78,49.68,49.7,173400.0,39.2159,39.2238,39.145,39.1608,173400.0
2011-03-30 14:20:00,49.7,49.79,49.69,49.7,187200.0,39.1608,39.2317,39.1529,39.1608,187200.0
2011-03-30 14:30:00,49.71,49.76,49.66,49.66,244400.0,39.1687,39.2081,39.1293,39.1293,244400.0
2011-03-30 14:40:00,49.66,49.7,49.44,49.45,298500.0,39.1293,39.1608,38.9559,38.9638,298500.0
2011-03-30 14:50:00,49.45,49.51,49.43,49.44,218900.0,38.9638,39.0111,38.948,38.9559,218900.0
2011-03-30 15:00:00,49.43,49.47,49.37,49.4,409300.0,38.948,38.9796,38.9008,38.9244,409300.0
2011-03-30 15:10:00,49.4,49.5,49.4,49.46,349100.0,38.9244,39.0032,38.9244,38.9717,349100.0
2011-03-30 15:20:00,49.47,49.5,49.43,49.48,223500.0,38.9796,39.0032,38.948,38.9874,223500.0
2011-03-30 15:30:00,49.48,49.64,49.45,49.58,423700.0,38.9874,39.1135,38.9638,39.0662,423700.0
2011-03-30 15:40:00,49.59,49.65,49.51,49.52,502500.0,39.0741,39.1214,39.0111,39.019,502500.0
2011-03-30 15:50:00,49.53,49.53,49.45,49.51,669900.0,39.0268,39.0268,38.9638,39.0111,669900.0
2011-03-31 09:30:00,49.92,50.15,49.81,50.03,1053200.0,39.3341,39.5154,39.2475,39.4208,1053200.0
2011-03-31 09:40:00,50.03,50.17,49.64,50.1,713900.0,39.4208,39.5311,39.1135,39.476,713900.0
2011-03-31 09:50:00,50.09,50.21,49.88,50.06,581900.0,39.4681,39.5626,39.3026,39.4444,581900.0
2011-03-31 10:00:00,50.05,50.06,49.64,49.67,504000.0,39.4366,39.4444,39.1135,39.1371,504000.0
2011-03-31 10:10:00,49.68,49.8,49.52,49.59,402500.0,39.145,39.2396,39.019,39.0741,402500.0
2011-03-31 10:20:00,49.59,49.71,49.59,49.63,200100.0,39.0741,39.1687,39.0741,39.1056,200100.0
2011-03-31 10:30:00,49.62,49.72,49.5,49.6,316600.0,39.0978,39.1765,39.0032,39.082,316600.0
2011-03-31 10:40:00,49.6,49.75,49.5,49.67,280900.0,39.082,39.2002,39.0032,39.1371,280900.0
2011-03-31 10:50:00,49.67,49.8,49.61,49.77,217400.0,39.1371,39.2396,39.0899,39.2159,217400.0
2011-03-31 11:00:00,49.78,49.81,49.55,49.56,280800.0,39.2238,39.2475,39.0426,39.0505,280800.0
2011-03-31 11:10:00,49.55,49.68,49.55,49.65,240000.0,39.0426,39.145,39.0426,39.1214,240000.0
2011-03-31 11:20:00,49.65,49.7,49.55,49.61,209300.0,39.1214,39.1608,39.0426,39.0899,209300.0
2011-03-31 11:30:00,49.61,49.63,49.4,49.61,414600.0,39.0899,39.1056,38.9244,39.0899,414600.0
2011-03-31 11:40:00,49.62,49.87,49.59,49.83,263200.0,39.0978,39.2947,39.0741,39.2632,263200.0
2011-03-31 11:50:00,49.83,49.96,49.77,49.84,289100.0,39.2632,39.3657,39.2159,39.2711,289100.0
2011-03-31 12:00:00,49.83,49.99,49.81,49.96,201300.0,39.2632,39.3893,39.2475,39.3657,201300.0
2011-03-31 12:10:00,49.96,50.05,49.89,50.05,202500.0,39.3657,39.4366,39.3105,39.4366,202500.0
2011-03-31 12:20:00,50.05,50.22,50.0,50.18,257900.0,39.4366,39.5705,39.3972,39.539,257900.0
2011-03-31 12:30:00,50.19,50.24,50.11,50.2,175400.0,39.5469,39.5863,39.4838,39.5548,175400.0
2011-03-31 12:40:00,50.2,50.38,50.2,50.33,307000.0,39.5548,39.6966,39.5548,39.6572,307000.0
2011-03-31 12:50:00,50.34,50.47,50.34,50.41,258300.0,39.6651,39.7675,39.6651,39.7202,258300.0
2011-03-31 13:00:00,50.4,50.4,50.22,50.27,159800.0,39.7123,39.7123,39.5705,39.6099,159800.0
2011-03-31 13:10:00,50.28,50.28,50.03,50.04,288100.0,39.6178,39.6178,39.4208,39.4287,288100.0
2011-03-31 13:20:00,50.04,50.07,49.98,50.04,151200.0,39.4287,39.4523,39.3814,39.4287,151200.0
2011-03-31 13:30:00,50.04,50.08,50.01,50.03,116100.0,39.4287,39.4602,39.405,39.4208,116100.0
2011-03-31 13:40:00,50.03,50.03,49.91,49.91,153000.0,39.4208,39.4208,39.3263,39.3263,153000.0
2011-03-31 13:50:00,49.92,50.02,49.9,50.02,140200.0,39.3341,39.4129,39.3184,39.4129,140200.0
2011-03-31 14:00:00,50.02,50.1,50.02,50.08,170400.0,39.4129,39.476,39.4129,39.4602,170400.0
2011-03-31 14:10:00,50.08,50.17,50.01,50.15,252200.0,39.4602,39.5311,39.405,39.5154,252200.0
2011-03-31 14:20:00,50.15,50.15,50.04,50.07,223800.0,39.5154,39.5154,39.4287,39.4523,223800.0
2011-03-31 14:30:00,50.07,50.1,50.03,50.1,210500.0,39.4523,39.476,39.4208,39.476,210500.0
2011-03-31 14:40:00,50.1,50.32,50.07,50.23,287100.0,39.476,39.6493,39.4523,39.5784,287100.0
2011-03-31 14:50:00,50.24,50.24,50.11,50.18,162200.0,39.5863,39.5863,39.4838,39.539,162200.0
2011-03-31 15:00:00,50.18,50.21,50.12,50.18,175600.0,39.539,39.5626,39.4917,39.539,175600.0
2011-03-31 15:10:00,50.18,50.22,50.09,50.18,239500.0,39.539,39.5705,39.4681,39.539,239500.0
2011-03-31 15:20:00,50.18,50.19,50.09,50.13,219100.0,39.539,39.5469,39.4681,39.4996,219100.0
2011-03-31 15:30:00,50.12,50.13,49.92,50.03,739000.0,39.4917,39.4996,39.3341,39.4208,739000.0
2011-03-31 15:40:00,50.03,50.09,49.91,50.0,780800.0,39.4208,39.4681,39.3263,39.3972,780800.0
2011-03-31 15:50:00,50.0,50.01,49.81,49.85,924100.0,39.3972,39.405,39.2475,39.279,924100.0
2011-04-01 09:30:00,50.22,50.69,50.21,50.69,637200.0,39.5705,39.9409,39.5626,39.9409,637200.0
2011-04-01 09:40:00,50.69,50.74,50.4,50.4,442700.0,39.9409,39.9802,39.7123,39.7123,442700.0
2011-04-01 09:50:00,50.41,50.63,50.32,50.58,332000.0,39.7202,39.8936,39.6493,39.8542,332000.0
2011-04-01 10:00:00,50.57,50.64,50.5,50.62,221500.0,39.8463,39.9015,39.7911,39.8857,221500.0
2011-04-01 10:10:00,50.63,50.73,50.57,50.66,357300.0,39.8936,39.9724,39.8463,39.9172,357300.0
2011-04-01 10:20:00,50.65,50.68,50.49,50.54,540500.0,39.9093,39.933,39.7833,39.8227,540500.0
2011-04-01 10:30:00,50.54,50.64,50.41,50.42,283400.0,39.8227,39.9015,39.7202,39.7281,283400.0
2011-04-01 10:40:00,50.41,50.41,50.01,50.23,496000.0,39.7202,39.7202,39.405,39.5784,496000.0
2011-04-01 10:50:00,50.24,50.51,50.23,50.39,429100.0,39.5863,39.799,39.5784,39.7045,429100.0
2011-04-01 11:00:00,50.38,50.51,50.35,50.39,209900.0,39.6966,39.799,39.673,39.7045,209900.0
2011-04-01 11:10:00,50.4,50.43,50.33,50.38,184800.0,39.7123,39.736,39.6572,39.6966,184800.0
2011-04-01 11:20:00,50.37,50.53,50.35,50.44,200300.0,39.6887,39.8148,39.673,39.7439,200300.0
2011-04-01 11:30:00,50.43,50.45,50.3,50.34,175400.0,39.736,39.7517,39.6336,39.6651,175400.0
2011-04-01 11:40:00,50.34,50.36,50.16,50.23,328000.0,39.6651,39.6808,39.5232,39.5784,328000.0
2011-04-01 11:50:00,50.22,50.24,50.11,50.13,251200.0,39.5705,39.5863,39.4838,39.4996,251200.0
2011-04-01 12:00:00,50.13,50.14,49.98,50.03,318500.0,39.4996,39.5075,39.3814,39.4208,318500.0
2011-04-01 12:10:00,50.03,50.04,49.64,49.64,544800.0,39.4208,39.4287,39.1135,39.1135,544800.0
2011-04-01 12:20:00,49.64,49.76,49.55,49.71,606800.0,39.1135,39.2081,39.0426,39.1687,606800.0
2011-04-01 12:30:00,49.72,49.82,49.61,49.63,426500.0,39.1765,39.2553,39.0899,39.1056,426500.0
2011-04-01 12:40:00,49.62,49.67,49.52,49.55,328400.0,39.0978,39.1371,39.019,39.0426,328400.0
2011-04-01 12:50:00,49.55,49.65,49.42,49.44,289700.0,39.0426,39.1214,38.9402,38.9559,289700.0
2011-04-01 13:00:00,49.44,49.6,49.42,49.53,277600.0,38.9559,39.082,38.9402,39.0268,277600.0
2011-04-01 13:10:00,49.52,49.54,49.42,49.42,173400.0,39.019,39.0347,38.9402,38.9402,173400.0
2011-04-01 13:20:00,49.43,49.47,49.28,49.39,347100.0,38.948,38.9796,38.8299,38.9165,347100.0
2011-04-01 13:30:00,49.4,49.63,49.36,49.59,187800.0,38.9244,39.1056,38.8929,39.0741,187800.0
2011-04-01 13:40:00,49.58,49.58,49.42,49.51,147100.0,39.0662,39.0662,38.9402,39.0111,147100.0
2011-04-01 13:50:00,49.51,49.59,49.41,49.59,164600.0,39.0111,39.0741,38.9323,39.0741,164600.0
2011-04-01 14:00:00,49.59,49.76,49.56,49.76,228100.0,39.0741,39.2081,39.0505,39.2081,228100.0
2011-04-01 14:10:00,49.75,49.94,49.75,49.78,346400.0,39.2002,39.3499,39.2002,39.2238,346400.0
2011-04-01 14:20:00,49.78,49.85,49.78,49.81,138400.0,39.2238,39.279,39.2238,39.2475,138400.0
2011-04-01 14:30:00,49.81,49.85,49.69,49.69,166700.0,39.2475,39.279,39.1529,39.1529,166700.0
2011-04-01 14:40:00,49.68,49.68,49.45,49.46,291900.0,39.145,39.145,38.9638,38.9717,291900.0
2011-04-01 14:50:00,49.46,49.53,49.27,49.29,364600.0,38.9717,39.0268,38.822,38.8377,364600.0
2011-04-01 15:00:00,49.29,49.35,49.2,49.3,374700.0,38.8377,38.885,38.7668,38.8456,374700.0
2011-04-01 15:10:00,49.31,49.35,49.14,49.14,456000.0,38.8535,38.885,38.7195,38.7195,456000.0
2011-04-01 15:20:00,49.15,49.36,49.13,49.28,304900.0,38.7274,38.8929,38.7117,38.8299,304900.0
2011-04-01 15:30:00,49.29,49.38,49.24,49.37,351000.0,38.8377,38.9086,38.7983,38.9008,351000.0
2011-04-01 15:40:00,49.37,49.55,49.33,49.44,547400.0,38.9008,39.0426,38.8692,38.9559,547400.0
2011-04-01 15:50:00,49.45,49.49,49.34,49.34,705900.0,38.9638,38.9953,38.8771,38.8771,705900.0
2011-04-04 09:30:00,49.75,49.86,49.42,49.8,525200.0,39.2002,39.2869,38.9402,39.2396,525200.0
2011-04-04 09:40:00,49.8,50.22,49.77,50.2,488100.0,39.2396,39.5705,39.2159,39.5548,488100.0
2011-04-04 09:50:00,50.21,50.28,50.08,50.24,485000.0,39.5626,39.6178,39.4602,39.5863,485000.0
2011-04-04 10:00:00,50.28,50.43,50.25,50.36,426500.0,39.6178,39.736,39.5942,39.6808,426500.0
2011-04-04 10:10:00,50.36,50.4,50.22,50.38,247600.0,39.6808,39.7123,39.5705,39.6966,247600.0
2011-04-04 10:20:00,50.37,50.55,50.35,50.49,317300.0,39.6887,39.8305,39.673,39.7833,317300.0
2011-04-04 10:30:00,50.49,50.53,50.33,50.43,231100.0,39.7833,39.8148,39.6572,39.736,231100.0
2011-04-04 10:40:00,50.42,50.44,50.09,50.13,286300.0,39.7281,39.7439,39.4681,39.4996,286300.0
2011-04-04 10:50:00,50.13,50.3,50.05,50.2,204400.0,39.4996,39.6336,39.4366,39.5548,204400.0
2011-04-04 11:00:00,50.19,50.21,50.0,50.09,188900.0,39.5469,39.5626,39.3972,39.4681,188900.0
2011-04-04 11:10:00,50.08,50.2,49.94,49.98,229200.0,39.4602,39.5548,39.3499,39.3814,229200.0
2011-04-04 11:20:00,49.97,50.1,49.92,50.08,120200.0,39.3735,39.476,39.3341,39.4602,120200.0
2011-04-04 11:30:00,50.08,50.14,50.0,50.0,113500.0,39.4602,39.5075,39.3972,39.3972,113500.0
2011-04-04 11:40:00,50.01,50.07,49.98,50.05,112100.0,39.405,39.4523,39.3814,39.4366,112100.0
2011-04-04 11:50:00,50.06,50.09,50.0,50.08,157200.0,39.4444,39.4681,39.3972,39.4602,157200.0
2011-04-04 12:00:00,50.08,50.09,49.92,49.93,147400.0,39.4602,39.4681,39.3341,39.342,147400.0
2011-04-04 12:10:00,49.93,50.0,49.9,49.92,151200.0,39.342,39.3972,39.3184,39.3341,151200.0
2011-04-04 12:20:00,49.92,49.99,49.9,49.92,83400.0,39.3341,39.3893,39.3184,39.3341,83400.0
2011-04-04 12:30:00,49.91,49.95,49.8,49.89,201400.0,39.3263,39.3578,39.2396,39.3105,201400.0
2011-04-04 12:40:00,49.89,49.9,49.76,49.78,108500.0,39.3105,39.3184,39.2081,39.2238,108500.0
2011-04-04 12:50:00,49.79,49.83,49.75,49.8,127700.0,39.2317,39.2632,39.2002,39.2396,127700.0
2011-04-04 13:00:00,49.8,49.83,49.72,49.78,125300.0,39.2396,39.2632,39.1765,39.2238,125300.0
2011-04-04 13:10:00,49.78,49.81,49.71,49.72,205300.0,39.2238,39.2475,39.1687,39.1765,205300.0
2011-04-04 13:20:00,49.73,49.79,49.66,49.72,249200.0,39.1844,39.2317,39.1293,39.1765,249200.0
2011-04-04 13:30:00,49.72,49.72,49.59,49.6,113600.0,39.1765,39.1765,39.0741,39.082,113600.0
2011-04-04 13:40:00,49.6,49.65,49.5,49.52,228500.0,39.082,39.1214,39.0032,39.019,228500.0
2011-04-04 13:50:00,49.53,49.54,49.42,49.51,202100.0,39.0268,39.0347,38.9402,39.0111,202100.0
2011-04-04 14:00:00,49.5,49.6,49.42,49.57,222200.0,39.0032,39.082,38.9402,39.0584,222200.0
2011-04-04 14:10:00,49.57,49.57,49.45,49.5,197000.0,39.0584,39.0584,38.9638,39.0032,197000.0
2011-04-04 14:20:00,49.5,49.54,49.43,49.49,200900.0,39.0032,39.0347,38.948,38.9953,200900.0
2011-04-04 14:30:00,49.5,49.71,49.5,49.67,203000.0,39.0032,39.1687,39.0032,39.1371,203000.0
2011-04-04 14:40:00,49.66,49.67,49.57,49.6,150100.0,39.1293,39.1371,39.0584,39.082,150100.0
2011-04-04 14:50:00,49.6,49.6,49.46,49.49,200800.0,39.082,39.082,38.9717,38.9953,200800.0
2011-04-04 15:00:00,49.49,49.49,49.41,49.47,163700.0,38.9953,38.9953,38.9323,38.9796,163700.0
2011-04-04 15:10:00,49.47,49.53,49.46,49.49,147500.0,38.9796,39.0268,38.9717,38.9953,147500.0
2011-04-04 15:20:00,49.5,49.59,49.48,49.53,323100.0,39.0032,39.0741,38.9874,39.0268,323100.0
2011-04-04 15:30:00,49.53,49.55,49.48,49.54,290000.0,39.0268,39.0426,38.9874,39.0347,290000.0
2011-04-04 15:40:00,49.54,49.6,49.5,49.57,271300.0,39.0347,39.082,39.0032,39.0584,271300.0
2011-04-04 15:50:00,49.57,49.58,49.49,49.54,797700.0,39.0584,39.0662,38.9953,39.0347,797700.0
2011-04-05 09:30:00,49.49,49.71,49.31,49.52,525700.0,38.9953,39.1687,38.8535,39.019,525700.0
2011-04-05 09:40:00,49.52,49.81,49.5,49.77,453200.0,39.019,39.2475,39.0032,39.2159,453200.0
2011-04-05 09:50:00,49.77,49.8,49.56,49.68,247400.0,39.2159,39.2396,39.0505,39.145,247400.0
2011-04-05 10:00:00,49.68,49.68,49.3,49.31,282100.0,39.145,39.145,38.8456,38.8535,282100.0
2011-04-05 10:10:00,49.31,49.46,49.21,49.27,177900.0,38.8535,38.9717,38.7747,38.822,177900.0
2011-04-05 10:20:00,49.25,49.41,49.13,49.32,318900.0,38.8062,38.9323,38.7117,38.8614,318900.0
2011-04-05 10:30:00,49.32,49.43,49.27,49.39,185100.0,38.8614,38.948,38.822,38.9165,185100.0
2011-04-05 10:40:00,49.39,49.48,49.36,49.38,196900.0,38.9165,38.9874,38.8929,38.9086,196900.0
2011-04-05 10:50:00,49.38,49.44,49.29,49.36,375000.0,38.9086,38.9559,38.8377,38.8929,375000.0
2011-04-05 11:00:00,49.36,49.66,49.35,49.62,279600.0,38.8929,39.1293,38.885,39.0978,279600.0
2011-04-05 11:10:00,49.62,49.81,49.56,49.8,292900.0,39.0978,39.2475,39.0505,39.2396,292900.0
2011-04-05 11:20:00,49.79,49.97,49.79,49.91,342900.0,39.2317,39.3735,39.2317,39.3263,342900.0
2011-04-05 11:30:00,49.92,49.93,49.69,49.81,262100.0,39.3341,39.342,39.1529,39.2475,262100.0
2011-04-05 11:40:00,49.81,49.94,49.79,49.9,136200.0,39.2475,39.3499,39.2317,39.3184,136200.0
2011-04-05 11:50:00,49.9,49.95,49.75,49.92,271300.0,39.3184,39.3578,39.2002,39.3341,271300.0
2011-04-05 12:00:00,49.92,49.94,49.76,49.84,270800.0,39.3341,39.3499,39.2081,39.2711,270800.0
2011-04-05 12:10:00,49.84,49.84,49.62,49.69,137100.0,39.2711,39.2711,39.0978,39.1529,137100.0
2011-04-05 12:20:00,49.68,49.73,49.66,49.71,57800.0,39.145,39.1844,39.1293,39.1687,57800.0
2011-04-05 12:30:00,49.71,49.74,49.67,49.7,125300.0,39.1687,39.1923,39.1371,39.1608,125300.0
2011-04-05 12:40:00,49.69,49.7,49.62,49.66,95400.0,39.1529,39.1608,39.0978,39.1293,95400.0
2011-04-05 12:50:00,49.67,49.73,49.64,49.69,97300.0,39.1371,39.1844,39.1135,39.1529,97300.0
2011-04-05 13:00:00,49.69,49.83,49.66,49.78,99200.0,39.1529,39.2632,39.1293,39.2238,99200.0
2011-04-05 13:10:00,49.78,49.92,49.76,49.83,215400.0,39.2238,39.3341,39.2081,39.2632,215400.0
2011-04-05 13:20:00,49.83,49.83,49.68,49.75,58800.0,39.2632,39.2632,39.145,39.2002,58800.0
2011-04-05 13:30:00,49.75,49.77,49.68,49.68,67800.0,39.2002,39.2159,39.145,39.145,67800.0
2011-04-05 13:40:00,49.68,49.68,49.6,49.63,96700.0,39.145,39.145,39.082,39.1056,96700.0
2011-04-05 13:50:00,49.64,49.72,49.63,49.69,114400.0,39.1135,39.1765,39.1056,39.1529,114400.0
2011-04-05 14:00:00,49.7,49.73,49.61,49.66,124700.0,39.1608,39.1844,39.0899,39.1293,124700.0
2011-04-05 14:10:00,49.67,49.75,49.63,49.75,108600.0,39.1371,39.2002,39.1056,39.2002,108600.0
2011-04-05 14:20:00,49.74,49.82,49.73,49.74,149500.0,39.1923,39.2553,39.1844,39.1923,149500.0
2011-04-05 14:30:00,49.74,49.84,49.62,49.64,171000.0,39.1923,39.2711,39.0978,39.1135,171000.0
2011-04-05 14:40:00,49.64,49.7,49.56,49.67,211900.0,39.1135,39.1608,39.0505,39.1371,211900.0
2011-04-05 14:50:00,49.66,49.79,49.66,49.76,203300.0,39.1293,39.2317,39.1293,39.2081,203300.0
2011-04-05 15:00:00,49.75,49.79,49.68,49.7,169500.0,39.2002,39.2317,39.145,39.1608,169500.0
2011-04-05 15:10:00,49.7,49.76,49.63,49.74,230000.0,39.1608,39.2081,39.1056,39.1923,230000.0
2011-04-05 15:20:00,49.74,49.78,49.69,49.72,116500.0,39.1923,39.2238,39.1529,39.1765,116500.0
2011-04-05 15:30:00,49.72,49.75,49.65,49.68,198800.0,39.1765,39.2002,39.1214,39.145,198800.0
2011-04-05 15:40:00,49.68,49.74,49.65,49.73,246900.0,39.145,39.1923,39.1214,39.1844,246900.0
2011-04-05 15:50:00,49.72,49.73,49.63,49.72,472400.0,39.1765,39.1844,39.1056,39.1765,472400.0
2011-04-06 09:30:00,50.0,50.18,49.75,49.87,569200.0,39.3972,39.539,39.2002,39.2947,569200.0
2011-04-06 09:40:00,49.88,50.06,49.81,49.85,262400.0,39.3026,39.4444,39.2475,39.279,262400.0
2011-04-06 09:50:00,49.85,49.95,49.73,49.87,176500.0,39.279,39.3578,39.1844,39.2947,176500.0
2011-04-06 10:00:00,49.87,50.03,49.85,49.92,198700.0,39.2947,39.4208,39.279,39.3341,198700.0
2011-04-06 10:10:00,49.91,50.0,49.66,49.67,351800.0,39.3263,39.3972,39.1293,39.1371,351800.0
2011-04-06 10:20:00,49.68,49.78,49.5,49.77,311400.0,39.145,39.2238,39.0032,39.2159,311400.0
2011-04-06 10:30:00,49.75,49.75,49.4,49.44,297400.0,39.2002,39.2002,38.9244,38.9559,297400.0
2011-04-06 10:40:00,49.45,49.67,49.39,49.54,197700.0,38.9638,39.1371,38.9165,39.0347,197700.0
2011-04-06 10:50:00,49.54,49.56,49.28,49.3,206000.0,39.0347,39.0505,38.8299,38.8456,206000.0
2011-04-06 11:00:00,49.3,49.31,49.12,49.15,370400.0,38.8456,38.8535,38.7038,38.7274,370400.0
2011-04-06 11:10:00,49.15,49.23,48.8,48.95,536400.0,38.7274,38.7905,38.4516,38.5698,536400.0
2011-04-06 11:20:00,48.94,49.05,48.9,49.03,299200.0,38.5619,38.6486,38.5304,38.6329,299200.0
2011-04-06 11:30:00,49.04,49.11,48.88,48.92,237900.0,38.6407,38.6959,38.5147,38.5462,237900.0
2011-04-06 11:40:00,48.93,48.98,48.84,48.89,276000.0,38.5541,38.5935,38.4832,38.5226,276000.0
2011-04-06 11:50:00,48.89,48.91,48.75,48.77,252000.0,38.5226,38.5383,38.4122,38.428,252000.0
2011-04-06 12:00:00,48.76,48.76,48.6,48.62,396900.0,38.4201,38.4201,38.294,38.3098,396900.0
2011-04-06 12:10:00,48.62,48.69,48.44,48.45,328400.0,38.3098,38.365,38.168,38.1759,328400.0
2011-04-06 12:20:00,48.46,48.47,48.32,48.42,443100.0,38.1837,38.1916,38.0734,38.1522,443100.0
2011-04-06 12:30:00,48.42,48.46,48.35,48.39,197700.0,38.1522,38.1837,38.0971,38.1286,197700.0
2011-04-06 12:40:00,48.39,48.5,48.3,48.32,188500.0,38.1286,38.2153,38.0577,38.0734,188500.0
2011-04-06 12:50:00,48.32,48.32,47.97,48.03,515400.0,38.0734,38.0734,37.7976,37.8449,515400.0
2011-04-06 13:00:00,48.02,48.14,47.98,48.09,371100.0,37.837,37.9316,37.8055,37.8922,371100.0
2011-04-06 13:10:00,48.1,48.28,48.1,48.22,311100.0,37.9001,38.0419,37.9001,37.9946,311100.0
2011-04-06 13:20:00,48.22,48.25,48.1,48.24,175700.0,37.9946,38.0183,37.9001,38.0104,175700.0
2011-04-06 13:30:00,48.23,48.24,48.15,48.18,339800.0,38.0025,38.0104,37.9395,37.9631,339800.0
2011-04-06 13:40:00,48.18,48.25,48.05,48.24,212200.0,37.9631,38.0183,37.8607,38.0104,212200.0
2011-04-06 13:50:00,48.23,48.26,48.15,48.23,179300.0,38.0025,38.0261,37.9395,38.0025,179300.0
2011-04-06 14:00:00,48.23,48.3,48.21,48.3,183700.0,38.0025,38.0577,37.9868,38.0577,183700.0
2011-04-06 14:10:00,48.3,48.36,48.26,48.36,135100.0,38.0577,38.1049,38.0261,38.1049,135100.0
2011-04-06 14:20:00,48.36,48.39,48.32,48.35,233300.0,38.1049,38.1286,38.0734,38.0971,233300.0
2011-04-06 14:30:00,48.35,48.5,48.35,48.5,150200.0,38.0971,38.2153,38.0971,38.2153,150200.0
2011-04-06 14:40:00,48.5,48.53,48.42,48.43,330800.0,38.2153,38.2389,38.1522,38.1601,330800.0
2011-04-06 14:50:00,48.43,48.53,48.32,48.37,233400.0,38.1601,38.2389,38.0734,38.1128,233400.0
2011-04-06 15:00:00,48.37,48.47,48.34,48.35,171000.0,38.1128,38.1916,38.0892,38.0971,171000.0
2011-04-06 15:10:00,48.35,48.43,48.33,48.37,181100.0,38.0971,38.1601,38.0813,38.1128,181100.0
2011-04-06 15:20:00,48.37,48.39,48.22,48.26,225100.0,38.1128,38.1286,37.9946,38.0261,225100.0
2011-04-06 15:30:00,48.27,48.33,48.25,48.29,191000.0,38.034,38.0813,38.0183,38.0498,191000.0
2011-04-06 15:40:00,48.29,48.39,48.28,48.38,297500.0,38.0498,38.1286,38.0419,38.1207,297500.0
2011-04-06 15:50:00,48.39,48.49,48.36,48.41,666500.0,38.1286,38.2074,38.1049,38.1443,666500.0
2011-04-07 09:30:00,48.26,48.48,48.11,48.44,458500.0,38.0261,38.1995,37.908,38.168,458500.0
2011-04-07 09:40:00,48.45,48.58,48.35,48.55,258300.0,38.1759,38.2783,38.0971,38.2547,258300.0
2011-04-07 09:50:00,48.55,48.6,48.41,48.42,244600.0,38.2547,38.294,38.1443,38.1522,244600.0
2011-04-07 10:00:00,48.42,48.44,48.26,48.44,288400.0,38.1522,38.168,38.0261,38.168,288400.0
2011-04-07 10:10:00,48.43,48.57,48.38,48.48,191000.0,38.1601,38.2704,38.1207,38.1995,191000.0
2011-04-07 10:20:00,48.49,48.62,48.39,48.45,283000.0,38.2074,38.3098,38.1286,38.1759,283000.0
2011-04-07 10:30:00,48.44,48.45,47.9,48.12,377500.0,38.168,38.1759,37.7425,37.9158,377500.0
2011-04-07 10:40:00,48.11,48.11,47.8,47.97,458300.0,37.908,37.908,37.6637,37.7976,458300.0
2011-04-07 10:50:00,47.96,48.05,47.85,47.95,380000.0,37.7898,37.8607,37.7031,37.7819,380000.0
2011-04-07 11:00:00,47.95,48.15,47.86,48.15,213900.0,37.7819,37.9395,37.711,37.9395,213900.0
2011-04-07 11:10:00,48.14,48.31,48.12,48.16,248800.0,37.9316,38.0655,37.9158,37.9474,248800.0
2011-04-07 11:20:00,48.16,48.26,48.12,48.21,196200.0,37.9474,38.0261,37.9158,37.9868,196200.0
2011-04-07 11:30:00,48.21,48.21,47.95,48.02,264100.0,37.9868,37.9868,37.7819,37.837,264100.0
2011-04-07 11:40:00,48.02,48.25,47.97,48.0,274100.0,37.837,38.0183,37.7976,37.8213,274100.0
2011-04-07 11:50:00,47.99,48.21,47.98,48.18,145300.0,37.8134,37.9868,37.8055,37.9631,145300.0
2011-04-07 12:00:00,48.18,48.35,48.13,48.33,180400.0,37.9631,38.0971,37.9237,38.0813,180400.0
2011-04-07 12:10:00,48.33,48.38,48.25,48.26,151500.0,38.0813,38.1207,38.0183,38.0261,151500.0
2011-04-07 12:20:00,48.27,48.31,48.06,48.09,133500.0,38.034,38.0655,37.8686,37.8922,133500.0
2011-04-07 12:30:00,48.09,48.27,48.09,48.22,76200.0,37.8922,38.034,37.8922,37.9946,76200.0
2011-04-07 12:40:00,48.22,48.27,48.18,48.25,65500.0,37.9946,38.034,37.9631,38.0183,65500.0
2011-04-07 12:50:00,48.25,48.29,48.14,48.2,102800.0,38.0183,38.0498,37.9316,37.9789,102800.0
2011-04-07 13:00:00,48.2,48.21,48.14,48.17,133500.0,37.9789,37.9868,37.9316,37.9552,133500.0
2011-04-07 13:10:00,48.17,48.2,48.02,48.08,308400.0,37.9552,37.9789,37.837,37.8843,308400.0
2011-04-07 13:20:00,48.08,48.18,48.05,48.1,182600.0,37.8843,37.9631,37.8607,37.9001,182600.0
2011-04-07 13:30:00,48.09,48.11,48.05,48.07,193400.0,37.8922,37.908,37.8607,37.8764,193400.0
2011-04-07 13:40:00,48.07,48.11,48.0,48.06,190200.0,37.8764,37.908,37.8213,37.8686,190200.0
2011-04-07 13:50:00,48.06,48.1,48.0,48.04,103700.0,37.8686,37.9001,37.8213,37.8528,103700.0
2011-04-07 14:00:00,48.04,48.1,48.02,48.06,105500.0,37.8528,37.9001,37.837,37.8686,105500.0
2011-04-07 14:10:00,48.05,48.12,48.0,48.06,172100.0,37.8607,37.9158,37.8213,37.8686,172100.0
2011-04-07 14:20:00,48.07,48.09,48.01,48.01,149900.0,37.8764,37.8922,37.8292,37.8292,149900.0
2011-04-07 14:30:00,48.01,48.03,47.94,47.98,257600.0,37.8292,37.8449,37.774,37.8055,257600.0
2011-04-07 14:40:00,47.98,48.1,47.94,48.06,194900.0,37.8055,37.9001,37.774,37.8686,194900.0
2011-04-07 14:50:00,48.06,48.12,48.0,48.11,241500.0,37.8686,37.9158,37.8213,37.908,241500.0
2011-04-07 15:00:00,48.12,48.26,48.11,48.26,192700.0,37.9158,38.0261,37.908,38.0261,192700.0
2011-04-07 15:10:00,48.26,48.26,48.15,48.19,228200.0,38.0261,38.0261,37.9395,37.971,228200.0
2011-04-07 15:20:00,48.19,48.2,48.08,48.16,309700.0,37.971,37.9789,37.8843,37.9474,309700.0
2011-04-07 15:30:00,48.16,48.18,48.08,48.12,271400.0,37.9474,37.9631,37.8843,37.9158,271400.0
2011-04-07 15:40:00,48.12,48.22,48.09,48.18,345900.0,37.9158,37.9946,37.8922,37.9631,345900.0
2011-04-07 15:50:00,48.18,48.24,48.13,48.22,613000.0,37.9631,38.0104,37.9237,37.9946,613000.0
2011-04-08 09:30:00,48.32,49.09,48.32,48.99,826200.0,38.0734,38.6801,38.0734,38.6013,826200.0
2011-04-08 09:40:00,48.98,49.13,48.78,48.86,510900.0,38.5935,38.7117,38.4359,38.4989,510900.0
2011-04-08 09:50:00,48.84,48.91,48.66,48.78,441100.0,38.4832,38.5383,38.3413,38.4359,441100.0
2011-04-08 10:00:00,48.79,48.99,48.74,48.87,391700.0,38.4438,38.6013,38.4044,38.5068,391700.0
2011-04-08 10:10:00,48.86,49.07,48.85,49.0,309600.0,38.4989,38.6644,38.491,38.6092,309600.0
2011-04-08 10:20:00,48.99,49.0,48.82,48.83,284500.0,38.6013,38.6092,38.4674,38.4753,284500.0
2011-04-08 10:30:00,48.83,48.94,48.82,48.91,146400.0,38.4753,38.5619,38.4674,38.5383,146400.0
2011-04-08 10:40:00,48.91,48.98,48.77,48.8,177000.0,38.5383,38.5935,38.428,38.4516,177000.0
2011-04-08 10:50:00,48.81,48.93,48.79,48.83,115200.0,38.4595,38.5541,38.4438,38.4753,115200.0
2011-04-08 11:00:00,48.83,48.84,48.62,48.7,378700.0,38.4753,38.4832,38.3098,38.3728,378700.0
2011-04-08 11:10:00,48.71,48.71,48.56,48.7,148100.0,38.3807,38.3807,38.2625,38.3728,148100.0
2011-04-08 11:20:00,48.69,48.79,48.59,48.64,144600.0,38.365,38.4438,38.2862,38.3256,144600.0
2011-04-08 11:30:00,48.64,48.83,48.6,48.71,140200.0,38.3256,38.4753,38.294,38.3807,140200.0
2011-04-08 11:40:00,48.71,48.75,48.6,48.6,114700.0,38.3807,38.4122,38.294,38.294,114700.0
2011-04-08 11:50:00,48.61,48.61,48.39,48.43,192500.0,38.3019,38.3019,38.1286,38.1601,192500.0
2011-04-08 12:00:00,48.43,48.46,48.38,48.45,245700.0,38.1601,38.1837,38.1207,38.1759,245700.0
2011-04-08 12:10:00,48.44,48.48,48.37,48.41,160200.0,38.168,38.1995,38.1128,38.1443,160200.0
2011-04-08 12:20:00,48.42,48.43,48.32,48.41,186800.0,38.1522,38.1601,38.0734,38.1443,186800.0
2011-04-08 12:30:00,48.41,48.54,48.4,48.54,101600.0,38.1443,38.2468,38.1365,38.2468,101600.0
2011-04-08 12:40:00,48.54,48.58,48.45,48.48,85500.0,38.2468,38.2783,38.1759,38.1995,85500.0
2011-04-08 12:50:00,48.47,48.49,48.41,48.48,91100.0,38.1916,38.2074,38.1443,38.1995,91100.0
2011-04-08 13:00:00,48.48,48.53,48.43,48.52,77600.0,38.1995,38.2389,38.1601,38.231,77600.0
2011-04-08 13:10:00,48.51,48.54,48.47,48.49,41100.0,38.2231,38.2468,38.1916,38.2074,41100.0
2011-04-08 13:20:00,48.49,48.54,48.49,48.49,67700.0,38.2074,38.2468,38.2074,38.2074,67700.0
2011-04-08 13:30:00,48.5,48.54,48.45,48.51,126600.0,38.2153,38.2468,38.1759,38.2231,126600.0
2011-04-08 13:40:00,48.52,48.64,48.5,48.63,116500.0,38.231,38.3256,38.2153,38.3177,116500.0
2011-04-08 13:50:00,48.63,48.67,48.58,48.64,114200.0,38.3177,38.3492,38.2783,38.3256,114200.0
2011-04-08 14:00:00,48.63,48.7,48.62,48.68,87100.0,38.3177,38.3728,38.3098,38.3571,87100.0
2011-04-08 14:10:00,48.68,48.73,48.62,48.72,165300.0,38.3571,38.3965,38.3098,38.3886,165300.0
2011-04-08 14:20:00,48.72,48.73,48.62,48.71,211800.0,38.3886,38.3965,38.3098,38.3807,211800.0
2011-04-08 14:30:00,48.71,48.72,48.65,48.66,243000.0,38.3807,38.3886,38.3334,38.3413,243000.0
2011-04-08 14:40:00,48.66,48.67,48.3,48.34,248900.0,38.3413,38.3492,38.0577,38.0892,248900.0
2011-04-08 14:50:00,48.33,48.33,48.11,48.14,300100.0,38.0813,38.0813,37.908,37.9316,300100.0
2011-04-08 15:00:00,48.14,48.18,48.06,48.12,208000.0,37.9316,37.9631,37.8686,37.9158,208000.0
2011-04-08 15:10:00,48.12,48.17,47.97,48.05,274300.0,37.9158,37.9552,37.7976,37.8607,274300.0
2011-04-08 15:20:00,48.06,48.15,47.97,48.0,374600.0,37.8686,37.9395,37.7976,37.8213,374600.0
2011-04-08 15:30:00,48.0,48.01,47.95,48.0,404600.0,37.8213,37.8292,37.7819,37.8213,404600.0
2011-04-08 15:40:00,48.0,48.11,47.95,48.06,454700.0,37.8213,37.908,37.7819,37.8686,454700.0
2011-04-08 15:50:00,48.06,48.22,48.06,48.12,600200.0,37.8686,37.9946,37.8686,37.9158,600200.0
2011-04-11 09:30:00,48.4,48.45,48.12,48.19,318200.0,38.1365,38.1759,37.9158,37.971,318200.0
2011-04-11 09:40:00,48.2,48.53,48.05,48.51,268400.0,37.9789,38.2389,37.8607,38.2231,268400.0
2011-04-11 09:50:00,48.51,48.6,48.4,48.4,250400.0,38.2231,38.294,38.1365,38.1365,250400.0
2011-04-11 10:00:00,48.4,48.52,48.29,48.31,395300.0,38.1365,38.231,38.0498,38.0655,395300.0
2011-04-11 10:10:00,48.33,48.36,48.12,48.12,249200.0,38.0813,38.1049,37.9158,37.9158,249200.0
2011-04-11 10:20:00,48.11,48.13,47.85,47.97,300200.0,37.908,37.9237,37.7031,37.7976,300200.0
2011-04-11 10:30:00,47.96,47.96,47.72,47.91,306600.0,37.7898,37.7898,37.6007,37.7504,306600.0
2011-04-11 10:40:00,47.92,48.08,47.74,48.05,397800.0,37.7582,37.8843,37.6164,37.8607,397800.0
2011-04-11 10:50:00,48.05,48.1,47.94,48.02,357900.0,37.8607,37.9001,37.774,37.837,357900.0
2011-04-11 11:00:00,48.03,48.23,47.98,48.19,273500.0,37.8449,38.0025,37.8055,37.971,273500.0
2011-04-11 11:10:00,48.19,48.33,48.18,48.31,279900.0,37.971,38.0813,37.9631,38.0655,279900.0
2011-04-11 11:20:00,48.31,48.33,48.2,48.21,175800.0,38.0655,38.0813,37.9789,37.9868,175800.0
2011-04-11 11:30:00,48.22,48.22,47.93,48.05,232800.0,37.9946,37.9946,37.7661,37.8607,232800.0
2011-04-11 11:40:00,48.06,48.24,48.05,48.17,149700.0,37.8686,38.0104,37.8607,37.9552,149700.0
2011-04-11 11:50:00,48.16,48.25,48.08,48.08,140200.0,37.9474,38.0183,37.8843,37.8843,140200.0
2011-04-11 12:00:00,48.08,48.17,47.94,47.95,144500.0,37.8843,37.9552,37.774,37.7819,144500.0
2011-04-11 12:10:00,47.94,47.97,47.85,47.88,157900.0,37.774,37.7976,37.7031,37.7267,157900.0
2011-04-11 12:20:00,47.88,47.95,47.78,47.81,135100.0,37.7267,37.7819,37.6479,37.6716,135100.0
2011-04-11 12:30:00,47.8,47.82,47.45,47.5,283000.0,37.6637,37.6795,37.3879,37.4273,283000.0
2011-04-11 12:40:00,47.5,47.53,47.33,47.4,298100.0,37.4273,37.4509,37.2934,37.3485,298100.0
2011-04-11 12:50:00,47.38,47.4,47.29,47.29,323300.0,37.3328,37.3485,37.2618,37.2618,323300.0
2011-04-11 13:00:00,47.3,47.41,47.22,47.37,362400.0,37.2697,37.3564,37.2067,37.3249,362400.0
2011-04-11 13:10:00,47.38,47.41,47.19,47.22,195800.0,37.3328,37.3564,37.183,37.2067,195800.0
2011-04-11 13:20:00,47.22,47.36,47.2,47.28,154700.0,37.2067,37.317,37.1909,37.254,154700.0
2011-04-11 13:30:00,47.29,47.29,47.14,47.15,282000.0,37.2618,37.2618,37.1437,37.1515,282000.0
2011-04-11 13:40:00,47.15,47.35,47.14,47.25,153200.0,37.1515,37.3091,37.1437,37.2303,153200.0
2011-04-11 13:50:00,47.24,47.41,47.22,47.38,173900.0,37.2224,37.3564,37.2067,37.3328,173900.0
2011-04-11 14:00:00,47.38,47.46,47.34,47.39,156500.0,37.3328,37.3958,37.3012,37.3406,156500.0
2011-04-11 14:10:00,47.39,47.4,47.19,47.19,202400.0,37.3406,37.3485,37.183,37.183,202400.0
2011-04-11 14:20:00,47.2,47.2,46.97,46.98,444800.0,37.1909,37.1909,37.0097,37.0176,444800.0
2011-04-11 14:30:00,46.98,47.04,46.76,46.79,472500.0,37.0176,37.0649,36.8442,36.8679,472500.0
2011-04-11 14:40:00,46.78,46.8,46.62,46.66,358200.0,36.86,36.8758,36.7339,36.7654,358200.0
2011-04-11 14:50:00,46.66,46.84,46.65,46.77,239300.0,36.7654,36.9073,36.7576,36.8521,239300.0
2011-04-11 15:00:00,46.77,46.82,46.63,46.71,397900.0,36.8521,36.8915,36.7418,36.8048,397900.0
2011-04-11 15:10:00,46.72,46.79,46.61,46.76,304400.0,36.8127,36.8679,36.726,36.8442,304400.0
2011-04-11 15:20:00,46.77,46.94,46.72,46.72,306200.0,36.8521,36.9861,36.8127,36.8127,306200.0
2011-04-11 15:30:00,46.72,46.84,46.7,46.79,324500.0,36.8127,36.9073,36.797,36.8679,324500.0
2011-04-11 15:40:00,46.79,46.9,46.75,46.89,684900.0,36.8679,36.9545,36.8364,36.9467,684900.0
2011-04-11 15:50:00,46.89,46.93,46.83,46.91,706300.0,36.9467,36.9782,36.8994,36.9624,706300.0
2011-04-12 09:30:00,46.43,46.54,45.87,46.25,945600.0,36.5842,36.6709,36.143,36.4424,945600.0
2011-04-12 09:40:00,46.24,46.26,45.98,45.98,619800.0,36.4345,36.4503,36.2296,36.2296,619800.0
2011-04-12 09:50:00,45.98,46.08,45.71,46.04,715800.0,36.2296,36.3084,36.0169,36.2769,715800.0
2011-04-12 10:00:00,46.02,46.03,45.61,45.62,803600.0,36.2612,36.269,35.9381,35.946,803600.0
2011-04-12 10:10:00,45.61,45.69,45.5,45.6,525700.0,35.9381,36.0011,35.8514,35.9302,525700.0
2011-04-12 10:20:00,45.61,45.76,45.36,45.65,880200.0,35.9381,36.0563,35.7411,35.9696,880200.0
2011-04-12 10:30:00,45.65,45.67,45.23,45.43,485500.0,35.9696,35.9854,35.6387,35.7963,485500.0
2011-04-12 10:40:00,45.43,45.57,45.21,45.24,474900.0,35.7963,35.9066,35.6229,35.6466,474900.0
2011-04-12 10:50:00,45.24,45.3,44.89,44.9,721100.0,35.6466,35.6938,35.3708,35.3787,721100.0
2011-04-12 11:00:00,44.91,45.12,44.84,44.88,414600.0,35.3865,35.552,35.3314,35.3629,414600.0
2011-04-12 11:10:00,44.88,45.08,44.86,44.9,321000.0,35.3629,35.5205,35.3471,35.3787,321000.0
2011-04-12 11:20:00,44.9,45.04,44.76,45.02,741400.0,35.3787,35.489,35.2683,35.4732,741400.0
2011-04-12 11:30:00,45.01,45.26,44.97,45.22,639700.0,35.4653,35.6623,35.4338,35.6308,639700.0
2011-04-12 11:40:00,45.23,45.25,44.98,44.98,267700.0,35.6387,35.6544,35.4417,35.4417,267700.0
2011-04-12 11:50:00,44.99,45.0,44.71,44.76,271300.0,35.4496,35.4575,35.2289,35.2683,271300.0
2011-04-12 12:00:00,44.75,44.87,44.63,44.86,386200.0,35.2605,35.355,35.1659,35.3471,386200.0
2011-04-12 12:10:00,44.87,44.9,44.7,44.71,245400.0,35.355,35.3787,35.2211,35.2289,245400.0
2011-04-12 12:20:00,44.71,44.93,44.69,44.87,358500.0,35.2289,35.4023,35.2132,35.355,358500.0
2011-04-12 12:30:00,44.88,44.91,44.75,44.78,453800.0,35.3629,35.3865,35.2605,35.2841,453800.0
2011-04-12 12:40:00,44.77,45.01,44.76,44.95,459000.0,35.2762,35.4653,35.2683,35.4181,459000.0
2011-04-12 12:50:00,44.95,45.1,44.95,44.95,303100.0,35.4181,35.5362,35.4181,35.4181,303100.0
2011-04-12 13:00:00,44.95,44.97,44.8,44.84,198200.0,35.4181,35.4338,35.2999,35.3314,198200.0
2011-04-12 13:10:00,44.84,44.85,44.7,44.72,127000.0,35.3314,35.3393,35.2211,35.2368,127000.0
2011-04-12 13:20:00,44.71,44.73,44.6,44.66,280400.0,35.2289,35.2447,35.1423,35.1896,280400.0
2011-04-12 13:30:00,44.66,44.92,44.66,44.89,320700.0,35.1896,35.3944,35.1896,35.3708,320700.0
2011-04-12 13:40:00,44.89,45.2,44.8,45.08,376200.0,35.3708,35.615,35.2999,35.5205,376200.0
2011-04-12 13:50:00,45.09,45.09,44.98,44.99,297500.0,35.5284,35.5284,35.4417,35.4496,297500.0
2011-04-12 14:00:00,45.0,45.22,44.98,45.22,1066400.0,35.4575,35.6308,35.4417,35.6308,1066400.0
2011-04-12 14:10:00,45.22,45.24,45.03,45.13,270500.0,35.6308,35.6466,35.4811,35.5599,270500.0
2011-04-12 14:20:00,45.13,45.39,45.08,45.38,429300.0,35.5599,35.7648,35.5205,35.7569,429300.0
2011-04-12 14:30:00,45.38,45.49,45.21,45.28,417800.0,35.7569,35.8435,35.6229,35.6781,417800.0
2011-04-12 14:40:00,45.28,45.31,45.03,45.06,284300.0,35.6781,35.7017,35.4811,35.5047,284300.0
2011-04-12 14:50:00,45.06,45.21,45.0,45.2,408700.0,35.5047,35.6229,35.4575,35.615,408700.0
2011-04-12 15:00:00,45.21,45.3,45.15,45.3,350600.0,35.6229,35.6938,35.5756,35.6938,350600.0
2011-04-12 15:10:00,45.3,45.33,45.19,45.19,408500.0,35.6938,35.7175,35.6072,35.6072,408500.0
2011-04-12 15:20:00,45.19,45.25,45.06,45.24,437600.0,35.6072,35.6544,35.5047,35.6466,437600.0
2011-04-12 15:30:00,45.23,45.4,45.09,45.37,546500.0,35.6387,35.7726,35.5284,35.749,546500.0
2011-04-12 15:40:00,45.37,45.38,45.22,45.35,609200.0,35.749,35.7569,35.6308,35.7332,609200.0
2011-04-12 15:50:00,45.35,45.43,45.27,45.32,949900.0,35.7332,35.7963,35.6702,35.7096,949900.0
2011-04-13 09:30:00,45.72,45.9,45.59,45.59,450600.0,36.0248,36.1666,35.9223,35.9223,450600.0
2011-04-13 09:40:00,45.59,45.7,45.26,45.51,329500.0,35.9223,36.009,35.6623,35.8593,329500.0
2011-04-13 09:50:00,45.51,45.71,45.43,45.71,295000.0,35.8593,36.0169,35.7963,36.0169,295000.0
2011-04-13 10:00:00,45.7,45.8,45.58,45.71,387900.0,36.009,36.0878,35.9145,36.0169,387900.0
2011-04-13 10:10:00,45.71,46.02,45.7,45.94,334800.0,36.0169,36.2612,36.009,36.1981,334800.0
2011-04-13 10:20:00,45.94,45.95,45.68,45.72,398000.0,36.1981,36.206,35.9933,36.0248,398000.0
2011-04-13 10:30:00,45.72,45.88,45.52,45.54,353000.0,36.0248,36.1508,35.8672,35.8829,353000.0
2011-04-13 10:40:00,45.55,45.88,45.54,45.82,474700.0,35.8908,36.1508,35.8829,36.1036,474700.0
2011-04-13 10:50:00,45.82,46.06,45.73,46.05,349800.0,36.1036,36.2927,36.0327,36.2848,349800.0
2011-04-13 11:00:00,46.05,46.08,45.87,46.08,370700.0,36.2848,36.3084,36.143,36.3084,370700.0
2011-04-13 11:10:00,46.07,46.08,45.75,45.75,232800.0,36.3006,36.3084,36.0484,36.0484,232800.0
2011-04-13 11:20:00,45.76,45.83,45.56,45.6,191700.0,36.0563,36.1114,35.8987,35.9302,191700.0
2011-04-13 11:30:00,45.61,45.65,45.35,45.36,308000.0,35.9381,35.9696,35.7332,35.7411,308000.0
2011-04-13 11:40:00,45.36,45.59,45.35,45.58,450800.0,35.7411,35.9223,35.7332,35.9145,450800.0
2011-04-13 11:50:00,45.57,45.66,45.36,45.39,359800.0,35.9066,35.9775,35.7411,35.7648,359800.0
2011-04-13 12:00:00,45.39,45.51,45.35,45.47,156300.0,35.7648,35.8593,35.7332,35.8278,156300.0
2011-04-13 12:10:00,45.48,45.59,45.48,45.56,159500.0,35.8357,35.9223,35.8357,35.8987,159500.0
2011-04-13 12:20:00,45.56,45.58,45.41,45.48,161900.0,35.8987,35.9145,35.7805,35.8357,161900.0
2011-04-13 12:30:00,45.46,45.46,45.14,45.17,314600.0,35.8199,35.8199,35.5678,35.5914,314600.0
2011-04-13 12:40:00,45.17,45.26,44.94,44.99,394000.0,35.5914,35.6623,35.4102,35.4496,394000.0
2011-04-13 12:50:00,44.99,45.15,44.93,45.13,319800.0,35.4496,35.5756,35.4023,35.5599,319800.0
2011-04-13 13:00:00,45.13,45.32,45.07,45.32,197000.0,35.5599,35.7096,35.5126,35.7096,197000.0
2011-04-13 13:10:00,45.32,45.45,45.26,45.32,262400.0,35.7096,35.812,35.6623,35.7096,262400.0
2011-04-13 13:20:00,45.33,45.43,45.25,45.32,116000.0,35.7175,35.7963,35.6544,35.7096,116000.0
2011-04-13 13:30:00,45.32,45.38,45.18,45.19,87700.0,35.7096,35.7569,35.5993,35.6072,87700.0
2011-04-13 13:40:00,45.2,45.45,45.19,45.41,137100.0,35.615,35.812,35.6072,35.7805,137100.0
2011-04-13 13:50:00,45.44,45.5,45.33,45.43,203100.0,35.8041,35.8514,35.7175,35.7963,203100.0
2011-04-13 14:00:00,45.42,45.48,45.31,45.39,185800.0,35.7884,35.8357,35.7017,35.7648,185800.0
2011-04-13 14:10:00,45.4,45.45,45.28,45.35,115600.0,35.7726,35.812,35.6781,35.7332,115600.0
2011-04-13 14:20:00,45.35,45.64,45.32,45.63,155800.0,35.7332,35.9617,35.7096,35.9539,155800.0
2011-04-13 14:30:00,45.62,45.69,45.49,45.54,139000.0,35.946,36.0011,35.8435,35.8829,139000.0
2011-04-13 14:40:00,45.54,45.75,45.54,45.69,226300.0,35.8829,36.0484,35.8829,36.0011,226300.0
2011-04-13 14:50:00,45.69,45.79,45.65,45.66,164400.0,36.0011,36.0799,35.9696,35.9775,164400.0
2011-04-13 15:00:00,45.66,45.75,45.59,45.61,248000.0,35.9775,36.0484,35.9223,35.9381,248000.0
2011-04-13 15:10:00,45.62,45.67,45.53,45.6,191300.0,35.946,35.9854,35.8751,35.9302,191300.0
2011-04-13 15:20:00,45.6,45.65,45.56,45.58,174600.0,35.9302,35.9696,35.8987,35.9145,174600.0
2011-04-13 15:30:00,45.59,45.61,45.43,45.57,223700.0,35.9223,35.9381,35.7963,35.9066,223700.0
2011-04-13 15:40:00,45.57,45.64,45.51,45.52,278300.0,35.9066,35.9617,35.8593,35.8672,278300.0
2011-04-13 15:50:00,45.53,45.53,45.43,45.49,455500.0,35.8751,35.8751,35.7963,35.8435,455500.0
2011-04-14 09:30:00,45.24,45.42,45.07,45.11,468800.0,35.6466,35.7884,35.5126,35.5441,468800.0
2011-04-14 09:40:00,45.12,45.33,45.08,45.21,532200.0,35.552,35.7175,35.5205,35.6229,532200.0
2011-04-14 09:50:00,45.2,45.34,45.0,45.19,422400.0,35.615,35.7254,35.4575,35.6072,422400.0
2011-04-14 10:00:00,45.19,45.3,45.0,45.26,583800.0,35.6072,35.6938,35.4575,35.6623,583800.0
2011-04-14 10:10:00,45.29,45.59,45.21,45.47,334200.0,35.686,35.9223,35.6229,35.8278,334200.0
2011-04-14 10:20:00,45.47,45.74,45.37,45.6,445000.0,35.8278,36.0405,35.749,35.9302,445000.0
2011-04-14 10:30:00,45.6,45.7,45.52,45.64,220800.0,35.9302,36.009,35.8672,35.9617,220800.0
2011-04-14 10:40:00,45.64,45.7,45.32,45.33,296800.0,35.9617,36.009,35.7096,35.7175,296800.0
2011-04-14 10:50:00,45.32,45.4,45.19,45.25,315000.0,35.7096,35.7726,35.6072,35.6544,315000.0
2011-04-14 11:00:00,45.25,45.33,45.19,45.23,167000.0,35.6544,35.7175,35.6072,35.6387,167000.0
2011-04-14 11:10:00,45.23,45.27,45.08,45.19,245200.0,35.6387,35.6702,35.5205,35.6072,245200.0
2011-04-14 11:20:00,45.19,45.28,45.18,45.26,164300.0,35.6072,35.6781,35.5993,35.6623,164300.0
2011-04-14 11:30:00,45.26,45.33,45.21,45.25,271600.0,35.6623,35.7175,35.6229,35.6544,271600.0
2011-04-14 11:40:00,45.26,45.26,45.07,45.1,311400.0,35.6623,35.6623,35.5126,35.5362,311400.0
2011-04-14 11:50:00,45.09,45.29,45.09,45.25,157200.0,35.5284,35.686,35.5284,35.6544,157200.0
2011-04-14 12:00:00,45.25,45.37,45.25,45.28,181300.0,35.6544,35.749,35.6544,35.6781,181300.0
2011-04-14 12:10:00,45.27,45.4,45.27,45.38,185900.0,35.6702,35.7726,35.6702,35.7569,185900.0
2011-04-14 12:20:00,45.39,45.44,45.33,45.43,119400.0,35.7648,35.8041,35.7175,35.7963,119400.0
2011-04-14 12:30:00,45.43,45.59,45.43,45.53,258300.0,35.7963,35.9223,35.7963,35.8751,258300.0
2011-04-14 12:40:00,45.54,45.54,45.34,45.41,158400.0,35.8829,35.8829,35.7254,35.7805,158400.0
2011-04-14 12:50:00,45.41,45.59,45.4,45.53,156800.0,35.7805,35.9223,35.7726,35.8751,156800.0
2011-04-14 13:00:00,45.54,45.63,45.51,45.54,198300.0,35.8829,35.9539,35.8593,35.8829,198300.0
2011-04-14 13:10:00,45.53,45.53,45.39,45.44,135200.0,35.8751,35.8751,35.7648,35.8041,135200.0
2011-04-14 13:20:00,45.45,45.5,45.42,45.44,120000.0,35.812,35.8514,35.7884,35.8041,120000.0
2011-04-14 13:30:00,45.45,45.45,45.35,45.4,141200.0,35.812,35.812,35.7332,35.7726,141200.0
2011-04-14 13:40:00,45.4,45.41,45.31,45.39,152500.0,35.7726,35.7805,35.7017,35.7648,152500.0
2011-04-14 13:50:00,45.39,45.43,45.32,45.33,159700.0,35.7648,35.7963,35.7096,35.7175,159700.0
2011-04-14 14:00:00,45.33,45.36,45.22,45.29,267700.0,35.7175,35.7411,35.6308,35.686,267700.0
2011-04-14 14:10:00,45.29,45.3,45.21,45.26,194900.0,35.686,35.6938,35.6229,35.6623,194900.0
2011-04-14 14:20:00,45.26,45.29,45.22,45.29,153700.0,35.6623,35.686,35.6308,35.686,153700.0
2011-04-14 14:30:00,45.29,45.44,45.29,45.36,170100.0,35.686,35.8041,35.686,35.7411,170100.0
2011-04-14 14:40:00,45.36,45.41,45.31,45.4,233500.0,35.7411,35.7805,35.7017,35.7726,233500.0
2011-04-14 14:50:00,45.4,45.54,45.4,45.5,303000.0,35.7726,35.8829,35.7726,35.8514,303000.0
2011-04-14 15:00:00,45.5,45.7,45.48,45.69,373000.0,35.8514,36.009,35.8357,36.0011,373000.0
2011-04-14 15:10:00,45.69,45.98,45.69,45.96,839300.0,36.0011,36.2296,36.0011,36.2139,839300.0
2011-04-14 15:20:00,45.97,46.09,45.9,46.08,427100.0,36.2218,36.3163,36.1666,36.3084,427100.0
2011-04-14 15:30:00,46.08,46.2,45.98,46.2,588300.0,36.3084,36.403,36.2296,36.403,588300.0
2011-04-14 15:40:00,46.19,46.26,46.14,46.21,684000.0,36.3951,36.4503,36.3557,36.4109,684000.0
2011-04-14 15:50:00,46.22,46.26,46.07,46.14,969500.0,36.4187,36.4503,36.3006,36.3557,969500.0
2011-04-15 09:30:00,46.26,46.37,45.71,45.72,878700.0,36.4503,36.5369,36.0169,36.0248,878700.0
2011-04-15 09:40:00,45.71,46.03,45.68,45.74,796900.0,36.0169,36.269,35.9933,36.0405,796900.0
2011-04-15 09:50:00,45.74,46.34,45.67,46.2,644900.0,36.0405,36.5133,35.9854,36.403,644900.0
2011-04-15 10:00:00,46.19,46.49,46.07,46.43,840200.0,36.3951,36.6315,36.3006,36.5842,840200.0
2011-04-15 10:10:00,46.44,46.55,46.38,46.44,796100.0,36.5921,36.6788,36.5448,36.5921,796100.0
2011-04-15 10:20:00,46.43,46.78,46.42,46.66,817500.0,36.5842,36.86,36.5763,36.7654,817500.0
2011-04-15 10:30:00,46.66,46.75,46.33,46.46,548300.0,36.7654,36.8364,36.5054,36.6079,548300.0
2011-04-15 10:40:00,46.46,46.57,46.38,46.54,317200.0,36.6079,36.6945,36.5448,36.6709,317200.0
2011-04-15 10:50:00,46.56,46.68,46.5,46.54,286800.0,36.6866,36.7812,36.6394,36.6709,286800.0
2011-04-15 11:00:00,46.54,46.6,46.5,46.53,210000.0,36.6709,36.7182,36.6394,36.663,210000.0
2011-04-15 11:10:00,46.53,46.53,46.25,46.3,225600.0,36.663,36.663,36.4424,36.4818,225600.0
2011-04-15 11:20:00,46.29,46.5,46.29,46.45,244200.0,36.4739,36.6394,36.4739,36.6,244200.0
2011-04-15 11:30:00,46.45,46.54,46.42,46.48,230900.0,36.6,36.6709,36.5763,36.6236,230900.0
2011-04-15 11:40:00,46.47,46.48,46.29,46.3,163600.0,36.6157,36.6236,36.4739,36.4818,163600.0
2011-04-15 11:50:00,46.3,46.46,46.3,46.35,270500.0,36.4818,36.6079,36.4818,36.5212,270500.0
2011-04-15 12:00:00,46.36,46.56,46.36,46.53,153100.0,36.5291,36.6866,36.5291,36.663,153100.0
2011-04-15 12:10:00,46.53,46.77,46.53,46.65,224200.0,36.663,36.8521,36.663,36.7576,224200.0
2011-04-15 12:20:00,46.66,46.7,46.63,46.64,127500.0,36.7654,36.797,36.7418,36.7497,127500.0
2011-04-15 12:30:00,46.64,46.66,46.42,46.45,182800.0,36.7497,36.7654,36.5763,36.6,182800.0
2011-04-15 12:40:00,46.46,46.61,46.43,46.59,142500.0,36.6079,36.726,36.5842,36.7103,142500.0
2011-04-15 12:50:00,46.6,46.65,46.55,46.65,182000.0,36.7182,36.7576,36.6788,36.7576,182000.0
2011-04-15 13:00:00,46.65,46.69,46.54,46.66,275500.0,36.7576,36.7891,36.6709,36.7654,275500.0
2011-04-15 13:10:00,46.66,46.71,46.57,46.71,116600.0,36.7654,36.8048,36.6945,36.8048,116600.0
2011-04-15 13:20:00,46.71,46.78,46.66,46.68,242300.0,36.8048,36.86,36.7654,36.7812,242300.0
2011-04-15 13:30:00,46.69,46.76,46.62,46.76,180700.0,36.7891,36.8442,36.7339,36.8442,180700.0
2011-04-15 13:40:00,46.75,46.75,46.63,46.65,116000.0,36.8364,36.8364,36.7418,36.7576,116000.0
2011-04-15 13:50:00,46.65,46.67,46.59,46.6,118500.0,36.7576,36.7733,36.7103,36.7182,118500.0
2011-04-15 14:00:00,46.61,46.78,46.57,46.78,294700.0,36.726,36.86,36.6945,36.86,294700.0
2011-04-15 14:10:00,46.78,46.8,46.69,46.79,178600.0,36.86,36.8758,36.7891,36.8679,178600.0
2011-04-15 14:20:00,46.8,46.82,46.68,46.69,138600.0,36.8758,36.8915,36.7812,36.7891,138600.0
2011-04-15 14:30:00,46.69,46.81,46.69,46.72,400200.0,36.7891,36.8836,36.7891,36.8127,400200.0
2011-04-15 14:40:00,46.73,46.77,46.66,46.69,166300.0,36.8206,36.8521,36.7654,36.7891,166300.0
2011-04-15 14:50:00,46.7,46.75,46.61,46.72,170000.0,36.797,36.8364,36.726,36.8127,170000.0
2011-04-15 15:00:00,46.71,46.72,46.42,46.5,287100.0,36.8048,36.8127,36.5763,36.6394,287100.0
2011-04-15 15:10:00,46.48,46.48,46.3,46.38,299300.0,36.6236,36.6236,36.4818,36.5448,299300.0
2011-04-15 15:20:00,46.39,46.46,46.3,46.45,375100.0,36.5527,36.6079,36.4818,36.6,375100.0
2011-04-15 15:30:00,46.45,46.62,46.42,46.62,544300.0,36.6,36.7339,36.5763,36.7339,544300.0
2011-04-15 15:40:00,46.61,46.67,46.59,46.66,512100.0,36.726,36.7733,36.7103,36.7654,512100.0
2011-04-15 15:50:00,46.67,46.87,46.64,46.86,1057500.0,36.7733,36.9309,36.7497,36.923,1057500.0
2011-04-18 09:30:00,47.02,47.02,45.63,46.28,1800600.0,37.0491,37.0491,35.9539,36.466,1800600.0
2011-04-18 09:40:00,46.29,47.17,46.2,47.16,1163700.0,36.4739,37.1673,36.403,37.1594,1163700.0
2011-04-18 09:50:00,47.16,47.17,46.61,46.8,1073400.0,37.1594,37.1673,36.726,36.8758,1073400.0
2011-04-18 10:00:00,46.8,46.8,46.29,46.34,755700.0,36.8758,36.8758,36.4739,36.5133,755700.0
2011-04-18 10:10:00,46.34,46.5,45.92,46.26,784600.0,36.5133,36.6394,36.1824,36.4503,784600.0
2011-04-18 10:20:00,46.27,46.69,46.23,46.68,723100.0,36.4581,36.7891,36.4266,36.7812,723100.0
2011-04-18 10:30:00,46.68,47.25,46.59,46.81,747100.0,36.7812,37.2303,36.7103,36.8836,747100.0
2011-04-18 10:40:00,46.81,46.85,46.4,46.47,362300.0,36.8836,36.9151,36.5606,36.6157,362300.0
2011-04-18 10:50:00,46.48,46.55,46.15,46.26,366400.0,36.6236,36.6788,36.3636,36.4503,366400.0
2011-04-18 11:00:00,46.25,46.45,46.14,46.29,406400.0,36.4424,36.6,36.3557,36.4739,406400.0
2011-04-18 11:10:00,46.28,47.14,46.25,47.13,704400.0,36.466,37.1437,36.4424,37.1358,704400.0
2011-04-18 11:20:00,47.14,47.3,46.87,46.93,567000.0,37.1437,37.2697,36.9309,36.9782,567000.0
2011-04-18 11:30:00,46.93,47.38,46.9,47.37,531200.0,36.9782,37.3328,36.9545,37.3249,531200.0
2011-04-18 11:40:00,47.37,47.4,46.96,47.18,316300.0,37.3249,37.3485,37.0018,37.1752,316300.0
2011-04-18 11:50:00,47.19,47.46,47.16,47.36,394400.0,37.183,37.3958,37.1594,37.317,394400.0
2011-04-18 12:00:00,47.35,47.51,47.28,47.48,498500.0,37.3091,37.4352,37.254,37.4116,498500.0
2011-04-18 12:10:00,47.47,47.6,47.36,47.47,374500.0,37.4037,37.5061,37.317,37.4037,374500.0
2011-04-18 12:20:00,47.48,47.55,47.32,47.54,270800.0,37.4116,37.4667,37.2855,37.4588,270800.0
2011-04-18 12:30:00,47.54,47.63,47.49,47.57,368100.0,37.4588,37.5297,37.4194,37.4825,368100.0
2011-04-18 12:40:00,47.57,47.75,47.56,47.57,277000.0,37.4825,37.6243,37.4746,37.4825,277000.0
2011-04-18 12:50:00,47.57,47.69,47.49,47.55,182400.0,37.4825,37.577,37.4194,37.4667,182400.0
2011-04-18 13:00:00,47.57,47.64,47.45,47.47,153500.0,37.4825,37.5376,37.3879,37.4037,153500.0
2011-04-18 13:10:00,47.47,47.61,47.45,47.56,333100.0,37.4037,37.514,37.3879,37.4746,333100.0
2011-04-18 13:20:00,47.55,47.7,47.55,47.7,217100.0,37.4667,37.5849,37.4667,37.5849,217100.0
2011-04-18 13:30:00,47.69,47.78,47.62,47.73,311200.0,37.577,37.6479,37.5219,37.6085,311200.0
2011-04-18 13:40:00,47.72,47.72,47.54,47.66,236600.0,37.6007,37.6007,37.4588,37.5534,236600.0
2011-04-18 13:50:00,47.66,47.79,47.59,47.6,228500.0,37.5534,37.6558,37.4982,37.5061,228500.0
2011-04-18 14:00:00,47.59,47.67,47.44,47.44,467100.0,37.4982,37.5613,37.38,37.38,467100.0
2011-04-18 14:10:00,47.45,47.58,47.38,47.4,206400.0,37.3879,37.4903,37.3328,37.3485,206400.0
2011-04-18 14:20:00,47.4,47.5,47.19,47.2,245300.0,37.3485,37.4273,37.183,37.1909,245300.0
2011-04-18 14:30:00,47.21,47.32,47.1,47.25,342600.0,37.1988,37.2855,37.1121,37.2303,342600.0
2011-04-18 14:40:00,47.25,47.49,47.2,47.47,258900.0,37.2303,37.4194,37.1909,37.4037,258900.0
2011-04-18 14:50:00,47.46,47.61,47.41,47.49,281100.0,37.3958,37.514,37.3564,37.4194,281100.0
2011-04-18 15:00:00,47.49,47.54,47.28,47.33,321900.0,37.4194,37.4588,37.254,37.2934,321900.0
2011-04-18 15:10:00,47.33,47.61,47.25,47.59,299500.0,37.2934,37.514,37.2303,37.4982,299500.0
2011-04-18 15:20:00,47.58,47.64,47.35,47.42,736600.0,37.4903,37.5376,37.3091,37.3643,736600.0
2011-04-18 15:30:00,47.42,47.62,47.36,47.4,523000.0,37.3643,37.5219,37.317,37.3485,523000.0
2011-04-18 15:40:00,47.39,47.42,47.22,47.23,505100.0,37.3406,37.3643,37.2067,37.2146,505100.0
2011-04-18 15:50:00,47.24,47.32,47.07,47.15,972400.0,37.2224,37.2855,37.0885,37.1515,972400.0
2011-04-19 09:30:00,47.02,47.98,46.97,47.72,1183600.0,37.0491,37.8055,37.0097,37.6007,1183600.0
2011-04-19 09:40:00,47.72,48.04,47.71,47.84,900100.0,37.6007,37.8528,37.5928,37.6952,900100.0
2011-04-19 09:50:00,47.82,47.97,47.63,47.88,539300.0,37.6795,37.7976,37.5297,37.7267,539300.0
2011-04-19 10:00:00,47.87,47.91,47.6,47.63,704700.0,37.7189,37.7504,37.5061,37.5297,704700.0
2011-04-19 10:10:00,47.63,48.05,47.62,48.03,572500.0,37.5297,37.8607,37.5219,37.8449,572500.0
2011-04-19 10:20:00,48.04,48.06,47.9,48.0,321900.0,37.8528,37.8686,37.7425,37.8213,321900.0
2011-04-19 10:30:00,48.01,48.2,47.91,48.08,484500.0,37.8292,37.9789,37.7504,37.8843,484500.0
2011-04-19 10:40:00,48.08,48.38,48.02,48.35,417800.0,37.8843,38.1207,37.837,38.0971,417800.0
2011-04-19 10:50:00,48.34,48.36,48.06,48.12,280900.0,38.0892,38.1049,37.8686,37.9158,280900.0
2011-04-19 11:00:00,48.11,48.47,48.0,48.46,663400.0,37.908,38.1916,37.8213,38.1837,663400.0
2011-04-19 11:10:00,48.46,48.49,48.24,48.3,367200.0,38.1837,38.2074,38.0104,38.0577,367200.0
2011-04-19 11:20:00,48.27,48.31,48.08,48.16,330200.0,38.034,38.0655,37.8843,37.9474,330200.0
2011-04-19 11:30:00,48.17,48.63,48.15,48.59,464900.0,37.9552,38.3177,37.9395,38.2862,464900.0
2011-04-19 11:40:00,48.6,48.71,48.5,48.54,378500.0,38.294,38.3807,38.2153,38.2468,378500.0
2011-04-19 11:50:00,48.55,48.55,48.39,48.46,211600.0,38.2547,38.2547,38.1286,38.1837,211600.0
2011-04-19 12:00:00,48.46,48.67,48.43,48.67,332200.0,38.1837,38.3492,38.1601,38.3492,332200.0
2011-04-19 12:10:00,48.67,48.78,48.59,48.6,297500.0,38.3492,38.4359,38.2862,38.294,297500.0
2011-04-19 12:20:00,48.59,48.59,48.37,48.46,368900.0,38.2862,38.2862,38.1128,38.1837,368900.0
2011-04-19 12:30:00,48.46,48.53,48.32,48.53,282900.0,38.1837,38.2389,38.0734,38.2389,282900.0
2011-04-19 12:40:00,48.53,48.65,48.45,48.6,321900.0,38.2389,38.3334,38.1759,38.294,321900.0
2011-04-19 12:50:00,48.61,48.71,48.61,48.7,327400.0,38.3019,38.3807,38.3019,38.3728,327400.0
2011-04-19 13:00:00,48.7,48.91,48.65,48.76,338000.0,38.3728,38.5383,38.3334,38.4201,338000.0
2011-04-19 13:10:00,48.76,48.96,48.73,48.85,251300.0,38.4201,38.5777,38.3965,38.491,251300.0
2011-04-19 13:20:00,48.84,48.91,48.82,48.85,210800.0,38.4832,38.5383,38.4674,38.491,210800.0
2011-04-19 13:30:00,48.86,48.9,48.79,48.84,168000.0,38.4989,38.5304,38.4438,38.4832,168000.0
2011-04-19 13:40:00,48.85,49.0,48.84,48.98,444100.0,38.491,38.6092,38.4832,38.5935,444100.0
2011-04-19 13:50:00,48.99,49.0,48.82,48.87,410300.0,38.6013,38.6092,38.4674,38.5068,410300.0
2011-04-19 14:00:00,48.87,48.88,48.66,48.67,280400.0,38.5068,38.5147,38.3413,38.3492,280400.0
2011-04-19 14:10:00,48.68,48.94,48.67,48.9,392500.0,38.3571,38.5619,38.3492,38.5304,392500.0
2011-04-19 14:20:00,48.9,48.93,48.78,48.83,351200.0,38.5304,38.5541,38.4359,38.4753,351200.0
2011-04-19 14:30:00,48.83,48.95,48.72,48.88,276300.0,38.4753,38.5698,38.3886,38.5147,276300.0
2011-04-19 14:40:00,48.88,48.98,48.78,48.82,306100.0,38.5147,38.5935,38.4359,38.4674,306100.0
2011-04-19 14:50:00,48.82,49.03,48.8,48.94,373100.0,38.4674,38.6329,38.4516,38.5619,373100.0
2011-04-19 15:00:00,48.93,48.95,48.82,48.85,365900.0,38.5541,38.5698,38.4674,38.491,365900.0
2011-04-19 15:10:00,48.85,48.96,48.79,48.95,383300.0,38.491,38.5777,38.4438,38.5698,383300.0
2011-04-19 15:20:00,48.95,48.95,48.71,48.82,409700.0,38.5698,38.5698,38.3807,38.4674,409700.0
2011-04-19 15:30:00,48.83,48.89,48.78,48.82,373700.0,38.4753,38.5226,38.4359,38.4674,373700.0
2011-04-19 15:40:00,48.82,48.9,48.76,48.82,683000.0,38.4674,38.5304,38.4201,38.4674,683000.0
2011-04-19 15:50:00,48.83,49.03,48.82,49.0,1194600.0,38.4753,38.6329,38.4674,38.6092,1194600.0
2011-04-20 09:30:00,49.6,49.82,49.37,49.5,873500.0,39.082,39.2553,38.9008,39.0032,873500.0
2011-04-20 09:40:00,49.5,49.75,49.41,49.7,484800.0,39.0032,39.2002,38.9323,39.1608,484800.0
2011-04-20 09:50:00,49.7,49.7,49.59,49.65,609500.0,39.1608,39.1608,39.0741,39.1214,609500.0
2011-04-20 10:00:00,49.65,49.75,49.5,49.58,534200.0,39.1214,39.2002,39.0032,39.0662,534200.0
2011-04-20 10:10:00,49.58,49.69,49.51,49.65,344200.0,39.0662,39.1529,39.0111,39.1214,344200.0
2011-04-20 10:20:00,49.64,49.72,49.51,49.53,267100.0,39.1135,39.1765,39.0111,39.0268,267100.0
2011-04-20 10:30:00,49.54,49.7,49.53,49.64,322100.0,39.0347,39.1608,39.0268,39.1135,322100.0
2011-04-20 10:40:00,49.64,49.72,49.6,49.67,209600.0,39.1135,39.1765,39.082,39.1371,209600.0
2011-04-20 10:50:00,49.67,49.69,49.62,49.64,206700.0,39.1371,39.1529,39.0978,39.1135,206700.0
2011-04-20 11:00:00,49.64,49.71,49.57,49.69,217800.0,39.1135,39.1687,39.0584,39.1529,217800.0
2011-04-20 11:10:00,49.69,49.78,49.63,49.67,377400.0,39.1529,39.2238,39.1056,39.1371,377400.0
2011-04-20 11:20:00,49.67,49.76,49.55,49.73,313000.0,39.1371,39.2081,39.0426,39.1844,313000.0
2011-04-20 11:30:00,49.73,49.76,49.67,49.69,213900.0,39.1844,39.2081,39.1371,39.1529,213900.0
2011-04-20 11:40:00,49.69,49.84,49.68,49.8,250800.0,39.1529,39.2711,39.145,39.2396,250800.0
2011-04-20 11:50:00,49.8,49.9,49.77,49.87,226600.0,39.2396,39.3184,39.2159,39.2947,226600.0
2011-04-20 12:00:00,49.88,49.94,49.85,49.89,351200.0,39.3026,39.3499,39.279,39.3105,351200.0
2011-04-20 12:10:00,49.89,49.94,49.8,49.81,165500.0,39.3105,39.3499,39.2396,39.2475,165500.0
2011-04-20 12:20:00,49.81,49.84,49.67,49.71,211500.0,39.2475,39.2711,39.1371,39.1687,211500.0
2011-04-20 12:30:00,49.7,49.72,49.57,49.62,272400.0,39.1608,39.1765,39.0584,39.0978,272400.0
2011-04-20 12:40:00,49.62,49.72,49.56,49.67,156400.0,39.0978,39.1765,39.0505,39.1371,156400.0
2011-04-20 12:50:00,49.68,49.72,49.64,49.64,83700.0,39.145,39.1765,39.1135,39.1135,83700.0
2011-04-20 13:00:00,49.64,49.73,49.64,49.65,101500.0,39.1135,39.1844,39.1135,39.1214,101500.0
2011-04-20 13:10:00,49.66,49.71,49.62,49.69,176200.0,39.1293,39.1687,39.0978,39.1529,176200.0
2011-04-20 13:20:00,49.69,49.69,49.57,49.59,321600.0,39.1529,39.1529,39.0584,39.0741,321600.0
2011-04-20 13:30:00,49.59,49.7,49.55,49.7,132000.0,39.0741,39.1608,39.0426,39.1608,132000.0
2011-04-20 13:40:00,49.7,49.72,49.61,49.63,125600.0,39.1608,39.1765,39.0899,39.1056,125600.0
2011-04-20 13:50:00,49.63,49.67,49.58,49.62,181400.0,39.1056,39.1371,39.0662,39.0978,181400.0
2011-04-20 14:00:00,49.61,49.63,49.55,49.56,143300.0,39.0899,39.1056,39.0426,39.0505,143300.0
2011-04-20 14:10:00,49.57,49.65,49.5,49.58,183100.0,39.0584,39.1214,39.0032,39.0662,183100.0
2011-04-20 14:20:00,49.59,49.61,49.53,49.56,192000.0,39.0741,39.0899,39.0268,39.0505,192000.0
2011-04-20 14:30:00,49.56,49.65,49.54,49.59,111700.0,39.0505,39.1214,39.0347,39.0741,111700.0
2011-04-20 14:40:00,49.59,49.68,49.57,49.65,122900.0,39.0741,39.145,39.0584,39.1214,122900.0
2011-04-20 14:50:00,49.65,49.72,49.64,49.65,155300.0,39.1214,39.1765,39.1135,39.1214,155300.0
2011-04-20 15:00:00,49.66,49.69,49.62,49.64,186900.0,39.1293,39.1529,39.0978,39.1135,186900.0
2011-04-20 15:10:00,49.65,49.71,49.63,49.65,186400.0,39.1214,39.1687,39.1056,39.1214,186400.0
2011-04-20 15:20:00,49.64,49.73,49.59,49.72,271400.0,39.1135,39.1844,39.0741,39.1765,271400.0
2011-04-20 15:30:00,49.71,49.78,49.67,49.77,384600.0,39.1687,39.2238,39.1371,39.2159,384600.0
2011-04-20 15:40:00,49.77,49.81,49.73,49.78,655200.0,39.2159,39.2475,39.1844,39.2238,655200.0
2011-04-20 15:50:00,49.79,49.8,49.64,49.68,848300.0,39.2317,39.2396,39.1135,39.145,848300.0
2011-04-21 09:30:00,49.05,50.25,48.76,49.9,3089400.0,38.6486,39.5942,38.4201,39.3184,3089400.0
2011-04-21 09:40:00,49.92,50.05,49.35,49.4,793900.0,39.3341,39.4366,38.885,38.9244,793900.0
2011-04-21 09:50:00,49.4,49.9,49.08,49.19,694200.0,38.9244,39.3184,38.6723,38.7589,694200.0
2011-04-21 10:00:00,49.19,49.2,48.45,49.02,902400.0,38.7589,38.7668,38.1759,38.625,902400.0
2011-04-21 10:10:00,49.01,49.07,48.81,48.99,422300.0,38.6171,38.6644,38.4595,38.6013,422300.0
2011-04-21 10:20:00,48.99,49.13,48.88,49.03,428600.0,38.6013,38.7117,38.5147,38.6329,428600.0
2011-04-21 10:30:00,49.04,49.15,48.99,49.06,376600.0,38.6407,38.7274,38.6013,38.6565,376600.0
2011-04-21 10:40:00,49.06,49.39,49.06,49.33,452200.0,38.6565,38.9165,38.6565,38.8692,452200.0
2011-04-21 10:50:00,49.33,49.55,49.32,49.49,292200.0,38.8692,39.0426,38.8614,38.9953,292200.0
2011-04-21 11:00:00,49.49,49.52,49.38,49.46,215600.0,38.9953,39.019,38.9086,38.9717,215600.0
2011-04-21 11:10:00,49.47,49.51,49.43,49.44,158800.0,38.9796,39.0111,38.948,38.9559,158800.0
2011-04-21 11:20:00,49.44,49.74,49.43,49.73,279200.0,38.9559,39.1923,38.948,39.1844,279200.0
2011-04-21 11:30:00,49.73,49.8,49.63,49.66,362300.0,39.1844,39.2396,39.1056,39.1293,362300.0
2011-04-21 11:40:00,49.66,49.67,49.5,49.6,144600.0,39.1293,39.1371,39.0032,39.082,144600.0
2011-04-21 11:50:00,49.6,49.66,49.58,49.66,180700.0,39.082,39.1293,39.0662,39.1293,180700.0
2011-04-21 12:00:00,49.66,49.72,49.65,49.7,287800.0,39.1293,39.1765,39.1214,39.1608,287800.0
2011-04-21 12:10:00,49.7,49.8,49.69,49.75,170900.0,39.1608,39.2396,39.1529,39.2002,170900.0
2011-04-21 12:20:00,49.75,49.84,49.74,49.78,289400.0,39.2002,39.2711,39.1923,39.2238,289400.0
2011-04-21 12:30:00,49.79,49.82,49.7,49.7,237200.0,39.2317,39.2553,39.1608,39.1608,237200.0
2011-04-21 12:40:00,49.7,49.81,49.69,49.79,684200.0,39.1608,39.2475,39.1529,39.2317,684200.0
2011-04-21 12:50:00,49.79,49.97,49.79,49.8,519700.0,39.2317,39.3735,39.2317,39.2396,519700.0
2011-04-21 13:00:00,49.81,49.93,49.8,49.84,165300.0,39.2475,39.342,39.2396,39.2711,165300.0
2011-04-21 13:10:00,49.83,49.92,49.83,49.89,189200.0,39.2632,39.3341,39.2632,39.3105,189200.0
2011-04-21 13:20:00,49.88,49.96,49.88,49.96,109700.0,39.3026,39.3657,39.3026,39.3657,109700.0
2011-04-21 13:30:00,49.95,50.0,49.93,49.99,161100.0,39.3578,39.3972,39.342,39.3893,161100.0
2011-04-21 13:40:00,49.99,50.05,49.96,50.04,144900.0,39.3893,39.4366,39.3657,39.4287,144900.0
2011-04-21 13:50:00,50.04,50.07,50.0,50.06,140600.0,39.4287,39.4523,39.3972,39.4444,140600.0
2011-04-21 14:00:00,50.06,50.1,49.96,50.09,292300.0,39.4444,39.476,39.3657,39.4681,292300.0
2011-04-21 14:10:00,50.09,50.36,50.06,50.36,553000.0,39.4681,39.6808,39.4444,39.6808,553000.0
2011-04-21 14:20:00,50.36,50.49,50.33,50.35,461300.0,39.6808,39.7833,39.6572,39.673,461300.0
2011-04-21 14:30:00,50.34,50.39,50.26,50.29,194100.0,39.6651,39.7045,39.602,39.6257,194100.0
2011-04-21 14:40:00,50.29,50.35,50.24,50.31,182800.0,39.6257,39.673,39.5863,39.6414,182800.0
2011-04-21 14:50:00,50.31,50.36,50.15,50.15,203300.0,39.6414,39.6808,39.5154,39.5154,203300.0
2011-04-21 15:00:00,50.14,50.34,50.12,50.33,263100.0,39.5075,39.6651,39.4917,39.6572,263100.0
2011-04-21 15:10:00,50.33,50.47,50.33,50.47,355800.0,39.6572,39.7675,39.6572,39.7675,355800.0
2011-04-21 15:20:00,50.46,50.65,50.45,50.56,723600.0,39.7596,39.9093,39.7517,39.8384,723600.0
2011-04-21 15:30:00,50.56,50.73,50.56,50.73,523700.0,39.8384,39.9724,39.8384,39.9724,523700.0
2011-04-21 15:40:00,50.73,50.84,50.55,50.58,851700.0,39.9724,40.059,39.8305,39.8542,851700.0
2011-04-21 15:50:00,50.57,50.62,50.43,50.47,922100.0,39.8463,39.8857,39.736,39.7675,922100.0
2011-04-25 09:30:00,50.16,50.57,50.03,50.53,416600.0,39.5232,39.8463,39.4208,39.8148,416600.0
2011-04-25 09:40:00,50.53,50.77,50.44,50.55,258700.0,39.8148,40.0039,39.7439,39.8305,258700.0
2011-04-25 09:50:00,50.55,50.67,50.45,50.56,333300.0,39.8305,39.9251,39.7517,39.8384,333300.0
2011-04-25 10:00:00,50.57,50.6,50.22,50.22,331600.0,39.8463,39.8699,39.5705,39.5705,331600.0
2011-04-25 10:10:00,50.21,50.36,50.01,50.01,422200.0,39.5626,39.6808,39.405,39.405,422200.0
2011-04-25 10:20:00,50.01,50.01,49.7,49.92,356100.0,39.405,39.405,39.1608,39.3341,356100.0
2011-04-25 10:30:00,49.93,49.96,49.87,49.95,272300.0,39.342,39.3657,39.2947,39.3578,272300.0
2011-04-25 10:40:00,49.95,50.2,49.91,50.15,271900.0,39.3578,39.5548,39.3263,39.5154,271900.0
2011-04-25 10:50:00,50.14,50.15,49.93,50.02,182200.0,39.5075,39.5154,39.342,39.4129,182200.0
2011-04-25 11:00:00,50.03,50.14,49.94,49.98,102300.0,39.4208,39.5075,39.3499,39.3814,102300.0
2011-04-25 11:10:00,49.98,50.02,49.91,50.01,188400.0,39.3814,39.4129,39.3263,39.405,188400.0
2011-04-25 11:20:00,50.02,50.33,49.98,50.3,162900.0,39.4129,39.6572,39.3814,39.6336,162900.0
2011-04-25 11:30:00,50.3,50.35,50.2,50.21,149500.0,39.6336,39.673,39.5548,39.5626,149500.0
2011-04-25 11:40:00,50.21,50.3,50.13,50.28,216000.0,39.5626,39.6336,39.4996,39.6178,216000.0
2011-04-25 11:50:00,50.28,50.38,50.26,50.38,141600.0,39.6178,39.6966,39.602,39.6966,141600.0
2011-04-25 12:00:00,50.38,50.49,50.37,50.41,136100.0,39.6966,39.7833,39.6887,39.7202,136100.0
2011-04-25 12:10:00,50.41,50.43,50.25,50.32,113900.0,39.7202,39.736,39.5942,39.6493,113900.0
2011-04-25 12:20:00,50.32,50.46,50.31,50.42,79900.0,39.6493,39.7596,39.6414,39.7281,79900.0
2011-04-25 12:30:00,50.42,50.46,50.4,50.41,48600.0,39.7281,39.7596,39.7123,39.7202,48600.0
2011-04-25 12:40:00,50.41,50.42,50.3,50.37,96000.0,39.7202,39.7281,39.6336,39.6887,96000.0
2011-04-25 12:50:00,50.38,50.56,50.38,50.45,151100.0,39.6966,39.8384,39.6966,39.7517,151100.0
2011-04-25 13:00:00,50.45,50.48,50.41,50.44,71600.0,39.7517,39.7754,39.7202,39.7439,71600.0
2011-04-25 13:10:00,50.44,50.45,50.28,50.39,94800.0,39.7439,39.7517,39.6178,39.7045,94800.0
2011-04-25 13:20:00,50.38,50.45,50.34,50.43,131200.0,39.6966,39.7517,39.6651,39.736,131200.0
2011-04-25 13:30:00,50.43,50.48,50.4,50.4,80300.0,39.736,39.7754,39.7123,39.7123,80300.0
2011-04-25 13:40:00,50.4,50.45,50.34,50.37,143900.0,39.7123,39.7517,39.6651,39.6887,143900.0
2011-04-25 13:50:00,50.36,50.46,50.32,50.46,67800.0,39.6808,39.7596,39.6493,39.7596,67800.0
2011-04-25 14:00:00,50.46,50.53,50.4,50.44,105600.0,39.7596,39.8148,39.7123,39.7439,105600.0
2011-04-25 14:10:00,50.44,50.61,50.43,50.51,199000.0,39.7439,39.8778,39.736,39.799,199000.0
2011-04-25 14:20:00,50.51,50.55,50.42,50.42,108500.0,39.799,39.8305,39.7281,39.7281,108500.0
2011-04-25 14:30:00,50.43,50.49,50.42,50.45,73300.0,39.736,39.7833,39.7281,39.7517,73300.0
2011-04-25 14:40:00,50.45,50.53,50.44,50.45,94900.0,39.7517,39.8148,39.7439,39.7517,94900.0
2011-04-25 14:50:00,50.45,50.55,50.43,50.5,181100.0,39.7517,39.8305,39.736,39.7911,181100.0
2011-04-25 15:00:00,50.5,50.51,50.44,50.48,92400.0,39.7911,39.799,39.7439,39.7754,92400.0
2011-04-25 15:10:00,50.48,50.51,50.45,50.49,232500.0,39.7754,39.799,39.7517,39.7833,232500.0
2011-04-25 15:20:00,50.49,50.55,50.45,50.55,282100.0,39.7833,39.8305,39.7517,39.8305,282100.0
2011-04-25 15:30:00,50.54,50.69,50.54,50.65,261300.0,39.8227,39.9409,39.8227,39.9093,261300.0
2011-04-25 15:40:00,50.65,50.66,50.56,50.61,282100.0,39.9093,39.9172,39.8384,39.8778,282100.0
2011-04-25 15:50:00,50.6,50.63,50.5,50.6,492100.0,39.8699,39.8936,39.7911,39.8699,492100.0
2011-04-26 09:30:00,50.31,50.49,50.23,50.39,678600.0,39.6414,39.7833,39.5784,39.7045,678600.0
2011-04-26 09:40:00,50.39,50.44,50.24,50.42,259500.0,39.7045,39.7439,39.5863,39.7281,259500.0
2011-04-26 09:50:00,50.41,50.47,50.31,50.35,257300.0,39.7202,39.7675,39.6414,39.673,257300.0
2011-04-26 10:00:00,50.35,50.49,50.16,50.17,340600.0,39.673,39.7833,39.5232,39.5311,340600.0
2011-04-26 10:10:00,50.15,50.42,50.15,50.4,234900.0,39.5154,39.7281,39.5154,39.7123,234900.0
2011-04-26 10:20:00,50.41,50.58,50.41,50.48,190300.0,39.7202,39.8542,39.7202,39.7754,190300.0
2011-04-26 10:30:00,50.48,50.63,50.41,50.63,159200.0,39.7754,39.8936,39.7202,39.8936,159200.0
2011-04-26 10:40:00,50.63,50.84,50.62,50.66,477700.0,39.8936,40.059,39.8857,39.9172,477700.0
2011-04-26 10:50:00,50.66,50.9,50.64,50.89,223400.0,39.9172,40.1063,39.9015,40.0984,223400.0
2011-04-26 11:00:00,50.89,50.93,50.79,50.8,248200.0,40.0984,40.13,40.0196,40.0275,248200.0
2011-04-26 11:10:00,50.8,50.89,50.73,50.87,183400.0,40.0275,40.0984,39.9724,40.0827,183400.0
2011-04-26 11:20:00,50.88,50.99,50.82,50.83,296100.0,40.0906,40.1772,40.0433,40.0512,296100.0
2011-04-26 11:30:00,50.83,50.93,50.82,50.89,189800.0,40.0512,40.13,40.0433,40.0984,189800.0
2011-04-26 11:40:00,50.9,50.97,50.88,50.92,127000.0,40.1063,40.1615,40.0906,40.1221,127000.0
2011-04-26 11:50:00,50.92,51.09,50.92,51.06,506500.0,40.1221,40.256,40.1221,40.2324,506500.0
2011-04-26 12:00:00,51.06,51.1,51.03,51.07,254000.0,40.2324,40.2639,40.2088,40.2403,254000.0
2011-04-26 12:10:00,51.07,51.24,51.06,51.13,361500.0,40.2403,40.3742,40.2324,40.2875,361500.0
2011-04-26 12:20:00,51.13,51.16,51.04,51.04,185900.0,40.2875,40.3112,40.2166,40.2166,185900.0
2011-04-26 12:30:00,51.04,51.14,51.0,51.07,128800.0,40.2166,40.2954,40.1851,40.2403,128800.0
2011-04-26 12:40:00,51.06,51.14,51.02,51.03,72800.0,40.2324,40.2954,40.2009,40.2088,72800.0
2011-04-26 12:50:00,51.03,51.05,50.95,50.96,120100.0,40.2088,40.2245,40.1457,40.1536,120100.0
2011-04-26 13:00:00,50.96,50.98,50.78,50.78,164500.0,40.1536,40.1694,40.0118,40.0118,164500.0
2011-04-26 13:10:00,50.77,50.98,50.77,50.89,103700.0,40.0039,40.1694,40.0039,40.0984,103700.0
2011-04-26 13:20:00,50.9,50.98,50.85,50.95,73900.0,40.1063,40.1694,40.0669,40.1457,73900.0
2011-04-26 13:30:00,50.94,50.95,50.77,50.78,152100.0,40.1378,40.1457,40.0039,40.0118,152100.0
2011-04-26 13:40:00,50.78,50.82,50.67,50.79,151800.0,40.0118,40.0433,39.9251,40.0196,151800.0
2011-04-26 13:50:00,50.78,50.88,50.77,50.81,96100.0,40.0118,40.0906,40.0039,40.0354,96100.0
2011-04-26 14:00:00,50.82,50.85,50.6,50.85,275100.0,40.0433,40.0669,39.8699,40.0669,275100.0
2011-04-26 14:10:00,50.85,50.9,50.83,50.88,165000.0,40.0669,40.1063,40.0512,40.0906,165000.0
2011-04-26 14:20:00,50.87,50.9,50.77,50.86,119400.0,40.0827,40.1063,40.0039,40.0748,119400.0
2011-04-26 14:30:00,50.86,50.94,50.78,50.78,154500.0,40.0748,40.1378,40.0118,40.0118,154500.0
2011-04-26 14:40:00,50.79,50.85,50.75,50.84,178700.0,40.0196,40.0669,39.9881,40.059,178700.0
2011-04-26 14:50:00,50.83,50.88,50.76,50.78,200100.0,40.0512,40.0906,39.996,40.0118,200100.0
2011-04-26 15:00:00,50.77,50.97,50.77,50.97,227000.0,40.0039,40.1615,40.0039,40.1615,227000.0
2011-04-26 15:10:00,50.96,51.05,50.91,51.01,232100.0,40.1536,40.2245,40.1142,40.193,232100.0
2011-04-26 15:20:00,51.01,51.02,50.87,50.87,279100.0,40.193,40.2009,40.0827,40.0827,279100.0
2011-04-26 15:30:00,50.87,50.93,50.85,50.92,304700.0,40.0827,40.13,40.0669,40.1221,304700.0
2011-04-26 15:40:00,50.93,50.97,50.91,50.95,376000.0,40.13,40.1615,40.1142,40.1457,376000.0
2011-04-26 15:50:00,50.95,51.02,50.91,50.94,628200.0,40.1457,40.2009,40.1142,40.1378,628200.0
2011-04-27 09:30:00,51.26,51.45,50.55,50.83,784600.0,40.39,40.5397,39.8305,40.0512,784600.0
2011-04-27 09:40:00,50.84,50.86,50.32,50.46,545400.0,40.059,40.0748,39.6493,39.7596,545400.0
2011-04-27 09:50:00,50.47,50.51,50.22,50.32,729300.0,39.7675,39.799,39.5705,39.6493,729300.0
2011-04-27 10:00:00,50.31,50.33,49.73,49.82,545700.0,39.6414,39.6572,39.1844,39.2553,545700.0
2011-04-27 10:10:00,49.83,49.89,49.59,49.8,328800.0,39.2632,39.3105,39.0741,39.2396,328800.0
2011-04-27 10:20:00,49.8,49.84,49.52,49.71,320900.0,39.2396,39.2711,39.019,39.1687,320900.0
2011-04-27 10:30:00,49.7,49.7,49.3,49.42,493900.0,39.1608,39.1608,38.8456,38.9402,493900.0
2011-04-27 10:40:00,49.41,49.75,49.37,49.7,407700.0,38.9323,39.2002,38.9008,39.1608,407700.0
2011-04-27 10:50:00,49.7,49.72,49.51,49.72,285100.0,39.1608,39.1765,39.0111,39.1765,285100.0
2011-04-27 11:00:00,49.72,49.81,49.68,49.73,185600.0,39.1765,39.2475,39.145,39.1844,185600.0
2011-04-27 11:10:00,49.72,49.76,49.62,49.71,154200.0,39.1765,39.2081,39.0978,39.1687,154200.0
2011-04-27 11:20:00,49.7,49.72,49.47,49.59,153300.0,39.1608,39.1765,38.9796,39.0741,153300.0
2011-04-27 11:30:00,49.6,49.68,49.51,49.67,181600.0,39.082,39.145,39.0111,39.1371,181600.0
2011-04-27 11:40:00,49.68,49.77,49.51,49.63,273000.0,39.145,39.2159,39.0111,39.1056,273000.0
2011-04-27 11:50:00,49.63,49.65,49.5,49.61,239200.0,39.1056,39.1214,39.0032,39.0899,239200.0
2011-04-27 12:00:00,49.62,49.69,49.57,49.62,189200.0,39.0978,39.1529,39.0584,39.0978,189200.0
2011-04-27 12:10:00,49.62,49.7,49.61,49.65,170900.0,39.0978,39.1608,39.0899,39.1214,170900.0
2011-04-27 12:20:00,49.64,49.68,49.59,49.62,123400.0,39.1135,39.145,39.0741,39.0978,123400.0
2011-04-27 12:30:00,49.62,49.85,49.62,49.8,308800.0,39.0978,39.279,39.0978,39.2396,308800.0
2011-04-27 12:40:00,49.8,49.83,49.56,49.58,310200.0,39.2396,39.2632,39.0505,39.0662,310200.0
2011-04-27 12:50:00,49.6,49.69,49.56,49.6,204500.0,39.082,39.1529,39.0505,39.082,204500.0
2011-04-27 13:00:00,49.59,49.94,49.55,49.94,317200.0,39.0741,39.3499,39.0426,39.3499,317200.0
2011-04-27 13:10:00,49.93,50.05,49.82,50.05,319800.0,39.342,39.4366,39.2553,39.4366,319800.0
2011-04-27 13:20:00,50.05,50.07,49.65,49.68,369600.0,39.4366,39.4523,39.1214,39.145,369600.0
2011-04-27 13:30:00,49.69,49.72,49.59,49.69,174900.0,39.1529,39.1765,39.0741,39.1529,174900.0
2011-04-27 13:40:00,49.69,49.82,49.67,49.72,183800.0,39.1529,39.2553,39.1371,39.1765,183800.0
2011-04-27 13:50:00,49.72,49.93,49.66,49.93,175000.0,39.1765,39.342,39.1293,39.342,175000.0
2011-04-27 14:00:00,49.91,50.15,49.9,50.02,317900.0,39.3263,39.5154,39.3184,39.4129,317900.0
2011-04-27 14:10:00,50.03,50.13,49.92,50.02,361300.0,39.4208,39.4996,39.3341,39.4129,361300.0
2011-04-27 14:20:00,50.03,50.19,49.96,49.96,206000.0,39.4208,39.5469,39.3657,39.3657,206000.0
2011-04-27 14:30:00,49.96,50.2,49.95,50.18,221100.0,39.3657,39.5548,39.3578,39.539,221100.0
2011-04-27 14:40:00,50.18,50.18,50.05,50.06,159100.0,39.539,39.539,39.4366,39.4444,159100.0
2011-04-27 14:50:00,50.04,50.32,50.03,50.24,200300.0,39.4287,39.6493,39.4208,39.5863,200300.0
2011-04-27 15:00:00,50.25,50.3,50.16,50.19,197800.0,39.5942,39.6336,39.5232,39.5469,197800.0
2011-04-27 15:10:00,50.19,50.31,50.15,50.31,198700.0,39.5469,39.6414,39.5154,39.6414,198700.0
2011-04-27 15:20:00,50.31,50.41,50.26,50.41,300000.0,39.6414,39.7202,39.602,39.7202,300000.0
2011-04-27 15:30:00,50.41,50.64,50.41,50.61,446400.0,39.7202,39.9015,39.7202,39.8778,446400.0
2011-04-27 15:40:00,50.62,50.7,50.48,50.5,530300.0,39.8857,39.9487,39.7754,39.7911,530300.0
2011-04-27 15:50:00,50.5,50.58,50.43,50.49,486800.0,39.7911,39.8542,39.736,39.7833,486800.0
2011-04-28 09:30:00,50.16,50.27,49.64,49.88,519000.0,39.5232,39.6099,39.1135,39.3026,519000.0
2011-04-28 09:40:00,49.87,49.93,49.72,49.86,312600.0,39.2947,39.342,39.1765,39.2869,312600.0
2011-04-28 09:50:00,49.85,50.21,49.78,50.12,432500.0,39.279,39.5626,39.2238,39.4917,432500.0
2011-04-28 10:00:00,50.12,50.34,50.11,50.29,340800.0,39.4917,39.6651,39.4838,39.6257,340800.0
2011-04-28 10:10:00,50.29,50.32,49.93,50.07,250400.0,39.6257,39.6493,39.342,39.4523,250400.0
2011-04-28 10:20:00,50.08,50.16,49.99,50.08,300500.0,39.4602,39.5232,39.3893,39.4602,300500.0
2011-04-28 10:30:00,50.09,50.18,49.92,50.17,181400.0,39.4681,39.539,39.3341,39.5311,181400.0
2011-04-28 10:40:00,50.18,50.23,50.03,50.15,232400.0,39.539,39.5784,39.4208,39.5154,232400.0
2011-04-28 10:50:00,50.15,50.24,50.14,50.21,191600.0,39.5154,39.5863,39.5075,39.5626,191600.0
2011-04-28 11:00:00,50.21,50.73,50.21,50.73,207600.0,39.5626,39.9724,39.5626,39.9724,207600.0
2011-04-28 11:10:00,50.73,50.75,50.58,50.68,151700.0,39.9724,39.9881,39.8542,39.933,151700.0
2011-04-28 11:20:00,50.69,50.94,50.68,50.87,213900.0,39.9409,40.1378,39.933,40.0827,213900.0
2011-04-28 11:30:00,50.87,50.87,50.79,50.79,138600.0,40.0827,40.0827,40.0196,40.0196,138600.0
2011-04-28 11:40:00,50.79,50.8,50.45,50.5,238900.0,40.0196,40.0275,39.7517,39.7911,238900.0
2011-04-28 11:50:00,50.52,50.7,50.43,50.64,180100.0,39.8069,39.9487,39.736,39.9015,180100.0
2011-04-28 12:00:00,50.65,50.65,50.34,50.44,236800.0,39.9093,39.9093,39.6651,39.7439,236800.0
2011-04-28 12:10:00,50.45,50.65,50.45,50.62,239800.0,39.7517,39.9093,39.7517,39.8857,239800.0
2011-04-28 12:20:00,50.62,50.65,50.45,50.56,122300.0,39.8857,39.9093,39.7517,39.8384,122300.0
2011-04-28 12:30:00,50.56,50.59,50.43,50.48,147800.0,39.8384,39.8621,39.736,39.7754,147800.0
2011-04-28 12:40:00,50.48,50.54,50.41,50.45,93800.0,39.7754,39.8227,39.7202,39.7517,93800.0
2011-04-28 12:50:00,50.46,50.47,50.25,50.28,159100.0,39.7596,39.7675,39.5942,39.6178,159100.0
2011-04-28 13:00:00,50.29,50.39,50.12,50.16,127100.0,39.6257,39.7045,39.4917,39.5232,127100.0
2011-04-28 13:10:00,50.16,50.17,49.92,49.97,211000.0,39.5232,39.5311,39.3341,39.3735,211000.0
2011-04-28 13:20:00,49.96,50.15,49.96,50.1,111900.0,39.3657,39.5154,39.3657,39.476,111900.0
2011-04-28 13:30:00,50.11,50.13,49.87,49.96,128500.0,39.4838,39.4996,39.2947,39.3657,128500.0
2011-04-28 13:40:00,49.96,50.02,49.86,49.91,154700.0,39.3657,39.4129,39.2869,39.3263,154700.0
2011-04-28 13:50:00,49.91,49.96,49.86,49.87,173700.0,39.3263,39.3657,39.2869,39.2947,173700.0
2011-04-28 14:00:00,49.87,50.01,49.85,50.0,121000.0,39.2947,39.405,39.279,39.3972,121000.0
2011-04-28 14:10:00,50.0,50.14,49.96,50.14,133800.0,39.3972,39.5075,39.3657,39.5075,133800.0
2011-04-28 14:20:00,50.13,50.24,50.08,50.08,136200.0,39.4996,39.5863,39.4602,39.4602,136200.0
2011-04-28 14:30:00,50.08,50.18,50.05,50.16,93100.0,39.4602,39.539,39.4366,39.5232,93100.0
2011-04-28 14:40:00,50.17,50.31,50.07,50.2,181100.0,39.5311,39.6414,39.4523,39.5548,181100.0
2011-04-28 14:50:00,50.21,50.24,50.06,50.08,179200.0,39.5626,39.5863,39.4444,39.4602,179200.0
2011-04-28 15:00:00,50.09,50.19,50.02,50.09,135400.0,39.4681,39.5469,39.4129,39.4681,135400.0
2011-04-28 15:10:00,50.08,50.16,50.04,50.05,192700.0,39.4602,39.5232,39.4287,39.4366,192700.0
2011-04-28 15:20:00,50.06,50.15,50.04,50.1,199300.0,39.4444,39.5154,39.4287,39.476,199300.0
2011-04-28 15:30:00,50.11,50.29,50.1,50.22,242600.0,39.4838,39.6257,39.476,39.5705,242600.0
2011-04-28 15:40:00,50.21,50.4,50.21,50.28,263500.0,39.5626,39.7123,39.5626,39.6178,263500.0
2011-04-28 15:50:00,50.27,50.29,50.11,50.23,449600.0,39.6099,39.6257,39.4838,39.5784,449600.0
2011-04-29 09:30:00,50.32,50.55,50.11,50.31,455800.0,39.6493,39.8305,39.4838,39.6414,455800.0
2011-04-29 09:40:00,50.32,50.38,50.15,50.31,183700.0,39.6493,39.6966,39.5154,39.6414,183700.0
2011-04-29 09:50:00,50.34,50.36,50.16,50.2,156900.0,39.6651,39.6808,39.5232,39.5548,156900.0
2011-04-29 10:00:00,50.21,50.25,49.93,49.98,253800.0,39.5626,39.5942,39.342,39.3814,253800.0
2011-04-29 10:10:00,49.98,50.21,49.98,50.17,162800.0,39.3814,39.5626,39.3814,39.5311,162800.0
2011-04-29 10:20:00,50.17,50.37,50.16,50.36,113300.0,39.5311,39.6887,39.5232,39.6808,113300.0
2011-04-29 10:30:00,50.36,50.37,50.1,50.12,97500.0,39.6808,39.6887,39.476,39.4917,97500.0
2011-04-29 10:40:00,50.12,50.24,50.09,50.22,125500.0,39.4917,39.5863,39.4681,39.5705,125500.0
2011-04-29 10:50:00,50.22,50.32,50.18,50.22,116000.0,39.5705,39.6493,39.539,39.5705,116000.0
2011-04-29 11:00:00,50.23,50.39,50.23,50.36,91500.0,39.5784,39.7045,39.5784,39.6808,91500.0
2011-04-29 11:10:00,50.37,50.46,50.34,50.35,112300.0,39.6887,39.7596,39.6651,39.673,112300.0
2011-04-29 11:20:00,50.35,50.45,50.34,50.44,93000.0,39.673,39.7517,39.6651,39.7439,93000.0
2011-04-29 11:30:00,50.44,50.55,50.41,50.48,143600.0,39.7439,39.8305,39.7202,39.7754,143600.0
2011-04-29 11:40:00,50.48,50.76,50.47,50.75,198600.0,39.7754,39.996,39.7675,39.9881,198600.0
2011-04-29 11:50:00,50.72,50.75,50.6,50.62,103400.0,39.9645,39.9881,39.8699,39.8857,103400.0
2011-04-29 12:00:00,50.63,50.72,50.63,50.67,138400.0,39.8936,39.9645,39.8936,39.9251,138400.0
2011-04-29 12:10:00,50.67,50.7,50.57,50.6,190600.0,39.9251,39.9487,39.8463,39.8699,190600.0
2011-04-29 12:20:00,50.6,50.66,50.54,50.54,157600.0,39.8699,39.9172,39.8227,39.8227,157600.0
2011-04-29 12:30:00,50.55,50.62,50.54,50.58,75500.0,39.8305,39.8857,39.8227,39.8542,75500.0
2011-04-29 12:40:00,50.58,50.59,50.49,50.51,138700.0,39.8542,39.8621,39.7833,39.799,138700.0
2011-04-29 12:50:00,50.51,50.54,50.45,50.51,131000.0,39.799,39.8227,39.7517,39.799,131000.0
2011-04-29 13:00:00,50.5,50.58,50.49,50.57,141000.0,39.7911,39.8542,39.7833,39.8463,141000.0
2011-04-29 13:10:00,50.57,50.7,50.56,50.69,155300.0,39.8463,39.9487,39.8384,39.9409,155300.0
2011-04-29 13:20:00,50.7,50.71,50.6,50.64,92400.0,39.9487,39.9566,39.8699,39.9015,92400.0
2011-04-29 13:30:00,50.64,50.69,50.61,50.61,102600.0,39.9015,39.9409,39.8778,39.8778,102600.0
2011-04-29 13:40:00,50.61,50.67,50.58,50.6,99200.0,39.8778,39.9251,39.8542,39.8699,99200.0
2011-04-29 13:50:00,50.6,50.62,50.54,50.57,78400.0,39.8699,39.8857,39.8227,39.8463,78400.0
2011-04-29 14:00:00,50.57,50.59,50.5,50.54,155500.0,39.8463,39.8621,39.7911,39.8227,155500.0
2011-04-29 14:10:00,50.54,50.55,50.48,50.5,122400.0,39.8227,39.8305,39.7754,39.7911,122400.0
2011-04-29 14:20:00,50.49,50.53,50.46,50.5,192500.0,39.7833,39.8148,39.7596,39.7911,192500.0
2011-04-29 14:30:00,50.5,50.71,50.46,50.69,201500.0,39.7911,39.9566,39.7596,39.9409,201500.0
2011-04-29 14:40:00,50.7,50.73,50.63,50.68,136400.0,39.9487,39.9724,39.8936,39.933,136400.0
2011-04-29 14:50:00,50.7,50.74,50.61,50.64,253200.0,39.9487,39.9802,39.8778,39.9015,253200.0
2011-04-29 15:00:00,50.62,50.65,50.54,50.59,143800.0,39.8857,39.9093,39.8227,39.8621,143800.0
2011-04-29 15:10:00,50.6,50.6,50.44,50.46,156400.0,39.8699,39.8699,39.7439,39.7596,156400.0
2011-04-29 15:20:00,50.45,50.51,50.43,50.47,169100.0,39.7517,39.799,39.736,39.7675,169100.0
2011-04-29 15:30:00,50.47,50.6,50.45,50.56,199900.0,39.7675,39.8699,39.7517,39.8384,199900.0
2011-04-29 15:40:00,50.56,50.59,50.48,50.52,293200.0,39.8384,39.8621,39.7754,39.8069,293200.0
2011-04-29 15:50:00,50.52,50.53,50.43,50.49,446900.0,39.8069,39.8148,39.736,39.7833,446900.0
2011-05-02 09:30:00,50.75,50.9,50.06,50.31,529900.0,39.9881,40.1063,39.4444,39.6414,529900.0
2011-05-02 09:40:00,50.31,50.33,49.99,50.32,314600.0,39.6414,39.6572,39.3893,39.6493,314600.0
2011-05-02 09:50:00,50.31,50.59,50.31,50.38,231200.0,39.6414,39.8621,39.6414,39.6966,231200.0
2011-05-02 10:00:00,50.37,50.47,50.32,50.43,211700.0,39.6887,39.7675,39.6493,39.736,211700.0
2011-05-02 10:10:00,50.42,50.58,50.4,50.56,185100.0,39.7281,39.8542,39.7123,39.8384,185100.0
2011-05-02 10:20:00,50.55,50.64,50.51,50.55,175000.0,39.8305,39.9015,39.799,39.8305,175000.0
2011-05-02 10:30:00,50.55,50.62,50.52,50.55,107200.0,39.8305,39.8857,39.8069,39.8305,107200.0
2011-05-02 10:40:00,50.56,50.58,50.43,50.49,107600.0,39.8384,39.8542,39.736,39.7833,107600.0
2011-05-02 10:50:00,50.5,50.52,50.33,50.35,133900.0,39.7911,39.8069,39.6572,39.673,133900.0
2011-05-02 11:00:00,50.35,50.48,50.33,50.46,111100.0,39.673,39.7754,39.6572,39.7596,111100.0
2011-05-02 11:10:00,50.46,50.46,50.2,50.2,125200.0,39.7596,39.7596,39.5548,39.5548,125200.0
2011-05-02 11:20:00,50.2,50.23,50.0,50.01,189900.0,39.5548,39.5784,39.3972,39.405,189900.0
2011-05-02 11:30:00,50.01,50.12,49.93,50.02,195200.0,39.405,39.4917,39.342,39.4129,195200.0
2011-05-02 11:40:00,50.03,50.04,49.92,49.92,151900.0,39.4208,39.4287,39.3341,39.3341,151900.0
2011-05-02 11:50:00,49.91,50.02,49.85,49.91,150700.0,39.3263,39.4129,39.279,39.3263,150700.0
2011-05-02 12:00:00,49.92,49.97,49.8,49.94,189700.0,39.3341,39.3735,39.2396,39.3499,189700.0
2011-05-02 12:10:00,49.95,50.07,49.8,49.81,167500.0,39.3578,39.4523,39.2396,39.2475,167500.0
2011-05-02 12:20:00,49.8,49.93,49.65,49.71,193100.0,39.2396,39.342,39.1214,39.1687,193100.0
2011-05-02 12:30:00,49.7,49.71,49.53,49.6,233400.0,39.1608,39.1687,39.0268,39.082,233400.0
2011-05-02 12:40:00,49.61,49.61,49.48,49.5,161800.0,39.0899,39.0899,38.9874,39.0032,161800.0
2011-05-02 12:50:00,49.5,49.58,49.5,49.52,222800.0,39.0032,39.0662,39.0032,39.019,222800.0
2011-05-02 13:00:00,49.53,49.55,49.49,49.49,144000.0,39.0268,39.0426,38.9953,38.9953,144000.0
2011-05-02 13:10:00,49.49,49.53,49.41,49.44,146100.0,38.9953,39.0268,38.9323,38.9559,146100.0
2011-05-02 13:20:00,49.44,49.47,49.38,49.45,108600.0,38.9559,38.9796,38.9086,38.9638,108600.0
2011-05-02 13:30:00,49.46,49.62,49.44,49.55,183300.0,38.9717,39.0978,38.9559,39.0426,183300.0
2011-05-02 13:40:00,49.55,49.61,49.52,49.56,119100.0,39.0426,39.0899,39.019,39.0505,119100.0
2011-05-02 13:50:00,49.56,49.56,49.33,49.36,165400.0,39.0505,39.0505,38.8692,38.8929,165400.0
2011-05-02 14:00:00,49.36,49.47,49.33,49.39,172300.0,38.8929,38.9796,38.8692,38.9165,172300.0
2011-05-02 14:10:00,49.39,49.52,49.35,49.39,127200.0,38.9165,39.019,38.885,38.9165,127200.0
2011-05-02 14:20:00,49.39,49.39,49.17,49.25,170800.0,38.9165,38.9165,38.7432,38.8062,170800.0
2011-05-02 14:30:00,49.25,49.32,49.2,49.21,157200.0,38.8062,38.8614,38.7668,38.7747,157200.0
2011-05-02 14:40:00,49.22,49.24,49.06,49.1,213600.0,38.7826,38.7983,38.6565,38.688,213600.0
2011-05-02 14:50:00,49.11,49.13,48.86,48.87,325900.0,38.6959,38.7117,38.4989,38.5068,325900.0
2011-05-02 15:00:00,48.88,49.0,48.85,49.0,238600.0,38.5147,38.6092,38.491,38.6092,238600.0
2011-05-02 15:10:00,49.0,49.08,48.96,48.98,184300.0,38.6092,38.6723,38.5777,38.5935,184300.0
2011-05-02 15:20:00,48.97,49.0,48.88,48.9,237300.0,38.5856,38.6092,38.5147,38.5304,237300.0
2011-05-02 15:30:00,48.91,48.91,48.55,48.7,447100.0,38.5383,38.5383,38.2547,38.3728,447100.0
2011-05-02 15:40:00,48.7,48.84,48.46,48.83,734800.0,38.3728,38.4832,38.1837,38.4753,734800.0
2011-05-02 15:50:00,48.83,49.01,48.83,48.93,973100.0,38.4753,38.6171,38.4753,38.5541,973100.0
2011-05-03 09:30:00,48.52,48.65,48.25,48.35,464300.0,38.231,38.3334,38.0183,38.0971,464300.0
2011-05-03 09:40:00,48.34,48.38,48.01,48.34,451900.0,38.0892,38.1207,37.8292,38.0892,451900.0
2011-05-03 09:50:00,48.35,48.56,48.33,48.5,319200.0,38.0971,38.2625,38.0813,38.2153,319200.0
2011-05-03 10:00:00,48.5,48.64,48.29,48.33,531700.0,38.2153,38.3256,38.0498,38.0813,531700.0
2011-05-03 10:10:00,48.32,48.32,48.11,48.14,313400.0,38.0734,38.0734,37.908,37.9316,313400.0
2011-05-03 10:20:00,48.13,48.16,47.96,48.01,409800.0,37.9237,37.9474,37.7898,37.8292,409800.0
2011-05-03 10:30:00,48.02,48.14,47.78,47.81,565700.0,37.837,37.9316,37.6479,37.6716,565700.0
2011-05-03 10:40:00,47.8,47.84,47.51,47.81,559800.0,37.6637,37.6952,37.4352,37.6716,559800.0
2011-05-03 10:50:00,47.81,47.92,47.75,47.89,322400.0,37.6716,37.7582,37.6243,37.7346,322400.0
2011-05-03 11:00:00,47.89,48.05,47.75,47.79,379700.0,37.7346,37.8607,37.6243,37.6558,379700.0
2011-05-03 11:10:00,47.79,48.07,47.79,48.06,343100.0,37.6558,37.8764,37.6558,37.8686,343100.0
2011-05-03 11:20:00,48.06,48.11,47.95,48.07,252900.0,37.8686,37.908,37.7819,37.8764,252900.0
2011-05-03 11:30:00,48.07,48.25,48.06,48.18,242800.0,37.8764,38.0183,37.8686,37.9631,242800.0
2011-05-03 11:40:00,48.18,48.29,48.04,48.11,220700.0,37.9631,38.0498,37.8528,37.908,220700.0
2011-05-03 11:50:00,48.11,48.16,48.03,48.03,158900.0,37.908,37.9474,37.8449,37.8449,158900.0
2011-05-03 12:00:00,48.04,48.22,48.03,48.15,183200.0,37.8528,37.9946,37.8449,37.9395,183200.0
2011-05-03 12:10:00,48.15,48.31,48.15,48.27,245800.0,37.9395,38.0655,37.9395,38.034,245800.0
2011-05-03 12:20:00,48.26,48.29,48.07,48.07,136200.0,38.0261,38.0498,37.8764,37.8764,136200.0
2011-05-03 12:30:00,48.06,48.13,47.99,48.0,111300.0,37.8686,37.9237,37.8134,37.8213,111300.0
2011-05-03 12:40:00,48.0,48.06,47.95,48.0,107100.0,37.8213,37.8686,37.7819,37.8213,107100.0
2011-05-03 12:50:00,48.0,48.01,47.9,47.95,121500.0,37.8213,37.8292,37.7425,37.7819,121500.0
2011-05-03 13:00:00,47.95,48.03,47.92,48.02,142700.0,37.7819,37.8449,37.7582,37.837,142700.0
2011-05-03 13:10:00,48.03,48.1,47.97,48.09,127100.0,37.8449,37.9001,37.7976,37.8922,127100.0
2011-05-03 13:20:00,48.08,48.08,47.83,47.84,119200.0,37.8843,37.8843,37.6873,37.6952,119200.0
2011-05-03 13:30:00,47.84,47.92,47.8,47.82,154300.0,37.6952,37.7582,37.6637,37.6795,154300.0
2011-05-03 13:40:00,47.83,47.83,47.6,47.66,237400.0,37.6873,37.6873,37.5061,37.5534,237400.0
2011-05-03 13:50:00,47.66,47.69,47.56,47.59,372100.0,37.5534,37.577,37.4746,37.4982,372100.0
2011-05-03 14:00:00,47.59,47.77,47.59,47.69,284100.0,37.4982,37.6401,37.4982,37.577,284100.0
2011-05-03 14:10:00,47.69,47.72,47.56,47.56,253600.0,37.577,37.6007,37.4746,37.4746,253600.0
2011-05-03 14:20:00,47.56,47.73,47.55,47.67,180100.0,37.4746,37.6085,37.4667,37.5613,180100.0
2011-05-03 14:30:00,47.66,47.72,47.46,47.46,197100.0,37.5534,37.6007,37.3958,37.3958,197100.0
2011-05-03 14:40:00,47.46,47.59,47.44,47.53,139300.0,37.3958,37.4982,37.38,37.4509,139300.0
2011-05-03 14:50:00,47.53,47.56,47.44,47.53,265600.0,37.4509,37.4746,37.38,37.4509,265600.0
2011-05-03 15:00:00,47.53,47.74,47.53,47.65,273500.0,37.4509,37.6164,37.4509,37.5455,273500.0
2011-05-03 15:10:00,47.65,47.96,47.64,47.92,285700.0,37.5455,37.7898,37.5376,37.7582,285700.0
2011-05-03 15:20:00,47.92,48.02,47.88,47.95,237600.0,37.7582,37.837,37.7267,37.7819,237600.0
2011-05-03 15:30:00,47.94,47.99,47.64,47.72,291500.0,37.774,37.8134,37.5376,37.6007,291500.0
2011-05-03 15:40:00,47.73,47.9,47.62,47.81,354300.0,37.6085,37.7425,37.5219,37.6716,354300.0
2011-05-03 15:50:00,47.8,47.92,47.8,47.87,598100.0,37.6637,37.7582,37.6637,37.7189,598100.0
2011-05-04 09:30:00,47.92,47.92,47.0,47.41,539000.0,37.7582,37.7582,37.0333,37.3564,539000.0
2011-05-04 09:40:00,47.4,47.42,46.88,47.22,538300.0,37.3485,37.3643,36.9388,37.2067,538300.0
2011-05-04 09:50:00,47.21,47.34,47.0,47.02,294500.0,37.1988,37.3012,37.0333,37.0491,294500.0
2011-05-04 10:00:00,47.02,47.07,46.71,46.76,640700.0,37.0491,37.0885,36.8048,36.8442,640700.0
2011-05-04 10:10:00,46.77,46.87,46.63,46.77,413500.0,36.8521,36.9309,36.7418,36.8521,413500.0
2011-05-04 10:20:00,46.76,46.99,46.75,46.89,491600.0,36.8442,37.0255,36.8364,36.9467,491600.0
2011-05-04 10:30:00,46.89,47.16,46.84,46.9,408000.0,36.9467,37.1594,36.9073,36.9545,408000.0
2011-05-04 10:40:00,46.9,46.94,46.66,46.69,280500.0,36.9545,36.9861,36.7654,36.7891,280500.0
2011-05-04 10:50:00,46.69,46.88,46.66,46.86,197800.0,36.7891,36.9388,36.7654,36.923,197800.0
2011-05-04 11:00:00,46.87,47.15,46.82,47.15,352100.0,36.9309,37.1515,36.8915,37.1515,352100.0
2011-05-04 11:10:00,47.15,47.31,46.93,47.04,326700.0,37.1515,37.2776,36.9782,37.0649,326700.0
2011-05-04 11:20:00,47.04,47.1,46.9,47.07,289900.0,37.0649,37.1121,36.9545,37.0885,289900.0
2011-05-04 11:30:00,47.06,47.23,46.95,47.21,220200.0,37.0806,37.2146,36.9939,37.1988,220200.0
2011-05-04 11:40:00,47.2,47.33,47.14,47.26,240200.0,37.1909,37.2934,37.1437,37.2382,240200.0
2011-05-04 11:50:00,47.26,47.34,47.09,47.34,183400.0,37.2382,37.3012,37.1043,37.3012,183400.0
2011-05-04 12:00:00,47.34,47.52,47.33,47.41,250400.0,37.3012,37.4431,37.2934,37.3564,250400.0
2011-05-04 12:10:00,47.41,47.46,47.22,47.3,163000.0,37.3564,37.3958,37.2067,37.2697,163000.0
2011-05-04 12:20:00,47.3,47.3,47.05,47.1,209000.0,37.2697,37.2697,37.0727,37.1121,209000.0
2011-05-04 12:30:00,47.12,47.19,47.03,47.05,139800.0,37.1279,37.183,37.057,37.0727,139800.0
2011-05-04 12:40:00,47.06,47.12,46.98,47.04,231700.0,37.0806,37.1279,37.0176,37.0649,231700.0
2011-05-04 12:50:00,47.04,47.1,46.92,47.08,117700.0,37.0649,37.1121,36.9703,37.0964,117700.0
2011-05-04 13:00:00,47.07,47.24,47.01,47.11,170800.0,37.0885,37.2224,37.0412,37.12,170800.0
2011-05-04 13:10:00,47.12,47.12,46.91,47.04,221900.0,37.1279,37.1279,36.9624,37.0649,221900.0
2011-05-04 13:20:00,47.04,47.07,46.97,47.05,215900.0,37.0649,37.0885,37.0097,37.0727,215900.0
2011-05-04 13:30:00,47.05,47.31,47.02,47.29,206900.0,37.0727,37.2776,37.0491,37.2618,206900.0
2011-05-04 13:40:00,47.3,47.4,47.27,47.27,150400.0,37.2697,37.3485,37.2461,37.2461,150400.0
2011-05-04 13:50:00,47.27,47.55,47.22,47.52,135200.0,37.2461,37.4667,37.2067,37.4431,135200.0
2011-05-04 14:00:00,47.51,47.52,47.21,47.23,194400.0,37.4352,37.4431,37.1988,37.2146,194400.0
2011-05-04 14:10:00,47.23,47.55,47.18,47.54,168900.0,37.2146,37.4667,37.1752,37.4588,168900.0
2011-05-04 14:20:00,47.54,47.68,47.46,47.5,278300.0,37.4588,37.5691,37.3958,37.4273,278300.0
2011-05-04 14:30:00,47.5,47.72,47.45,47.72,158700.0,37.4273,37.6007,37.3879,37.6007,158700.0
2011-05-04 14:40:00,47.72,47.84,47.62,47.64,244800.0,37.6007,37.6952,37.5219,37.5376,244800.0
2011-05-04 14:50:00,47.64,47.87,47.64,47.7,313700.0,37.5376,37.7189,37.5376,37.5849,313700.0
2011-05-04 15:00:00,47.7,47.74,47.44,47.46,224400.0,37.5849,37.6164,37.38,37.3958,224400.0
2011-05-04 15:10:00,47.46,47.6,47.42,47.56,207600.0,37.3958,37.5061,37.3643,37.4746,207600.0
2011-05-04 15:20:00,47.56,47.7,47.5,47.69,295100.0,37.4746,37.5849,37.4273,37.577,295100.0
2011-05-04 15:30:00,47.69,47.71,47.41,47.48,308200.0,37.577,37.5928,37.3564,37.4116,308200.0
2011-05-04 15:40:00,47.49,47.52,47.37,47.41,331600.0,37.4194,37.4431,37.3249,37.3564,331600.0
2011-05-04 15:50:00,47.41,47.42,47.29,47.34,553400.0,37.3564,37.3643,37.2618,37.3012,553400.0
2011-05-05 09:30:00,46.85,46.88,46.18,46.49,896900.0,36.9151,36.9388,36.3872,36.6315,896900.0
2011-05-05 09:40:00,46.51,46.94,46.43,46.69,695300.0,36.6472,36.9861,36.5842,36.7891,695300.0
2011-05-05 09:50:00,46.69,46.78,46.42,46.54,309100.0,36.7891,36.86,36.5763,36.6709,309100.0
2011-05-05 10:00:00,46.57,46.97,46.56,46.9,609200.0,36.6945,37.0097,36.6866,36.9545,609200.0
2011-05-05 10:10:00,46.9,47.36,46.87,47.21,453800.0,36.9545,37.317,36.9309,37.1988,453800.0
2011-05-05 10:20:00,47.2,47.5,47.03,47.06,522000.0,37.1909,37.4273,37.057,37.0806,522000.0
2011-05-05 10:30:00,47.06,47.1,46.65,47.06,379100.0,37.0806,37.1121,36.7576,37.0806,379100.0
2011-05-05 10:40:00,47.07,47.24,46.95,47.22,251400.0,37.0885,37.2224,36.9939,37.2067,251400.0
2011-05-05 10:50:00,47.18,47.18,46.71,46.93,350300.0,37.1752,37.1752,36.8048,36.9782,350300.0
2011-05-05 11:00:00,46.92,47.01,46.45,46.47,460100.0,36.9703,37.0412,36.6,36.6157,460100.0
2011-05-05 11:10:00,46.47,46.79,46.3,46.76,395000.0,36.6157,36.8679,36.4818,36.8442,395000.0
2011-05-05 11:20:00,46.76,46.77,46.59,46.66,242400.0,36.8442,36.8521,36.7103,36.7654,242400.0
2011-05-05 11:30:00,46.66,46.97,46.62,46.93,263300.0,36.7654,37.0097,36.7339,36.9782,263300.0
2011-05-05 11:40:00,46.94,47.13,46.9,47.02,272700.0,36.9861,37.1358,36.9545,37.0491,272700.0
2011-05-05 11:50:00,47.01,47.07,46.89,46.99,197600.0,37.0412,37.0885,36.9467,37.0255,197600.0
2011-05-05 12:00:00,47.0,47.28,47.0,47.23,292600.0,37.0333,37.254,37.0333,37.2146,292600.0
2011-05-05 12:10:00,47.23,47.27,47.06,47.08,225500.0,37.2146,37.2461,37.0806,37.0964,225500.0
2011-05-05 12:20:00,47.07,47.26,47.0,47.22,344400.0,37.0885,37.2382,37.0333,37.2067,344400.0
2011-05-05 12:30:00,47.19,47.22,47.05,47.05,161400.0,37.183,37.2067,37.0727,37.0727,161400.0
2011-05-05 12:40:00,47.05,47.11,47.01,47.11,250700.0,37.0727,37.12,37.0412,37.12,250700.0
2011-05-05 12:50:00,47.09,47.1,46.98,47.04,177800.0,37.1043,37.1121,37.0176,37.0649,177800.0
2011-05-05 13:00:00,47.04,47.24,47.01,47.17,183300.0,37.0649,37.2224,37.0412,37.1673,183300.0
2011-05-05 13:10:00,47.17,47.22,47.1,47.1,92800.0,37.1673,37.2067,37.1121,37.1121,92800.0
2011-05-05 13:20:00,47.1,47.12,46.92,46.92,149000.0,37.1121,37.1279,36.9703,36.9703,149000.0
2011-05-05 13:30:00,46.93,46.97,46.68,46.8,381100.0,36.9782,37.0097,36.7812,36.8758,381100.0
2011-05-05 13:40:00,46.8,46.8,46.59,46.63,341500.0,36.8758,36.8758,36.7103,36.7418,341500.0
2011-05-05 13:50:00,46.63,46.79,46.61,46.77,251900.0,36.7418,36.8679,36.726,36.8521,251900.0
2011-05-05 14:00:00,46.78,46.83,46.65,46.68,317300.0,36.86,36.8994,36.7576,36.7812,317300.0
2011-05-05 14:10:00,46.67,46.7,46.56,46.69,221400.0,36.7733,36.797,36.6866,36.7891,221400.0
2011-05-05 14:20:00,46.69,47.05,46.68,47.05,261500.0,36.7891,37.0727,36.7812,37.0727,261500.0
2011-05-05 14:30:00,47.05,47.11,46.98,47.08,267100.0,37.0727,37.12,37.0176,37.0964,267100.0
2011-05-05 14:40:00,47.08,47.1,46.91,46.97,144300.0,37.0964,37.1121,36.9624,37.0097,144300.0
2011-05-05 14:50:00,46.97,46.97,46.62,46.66,235900.0,37.0097,37.0097,36.7339,36.7654,235900.0
2011-05-05 15:00:00,46.67,46.68,46.55,46.6,528800.0,36.7733,36.7812,36.6788,36.7182,528800.0
2011-05-05 15:10:00,46.61,46.78,46.41,46.64,681700.0,36.726,36.86,36.5685,36.7497,681700.0
2011-05-05 15:20:00,46.66,46.71,46.32,46.33,704800.0,36.7654,36.8048,36.4975,36.5054,704800.0
2011-05-05 15:30:00,46.32,46.97,46.31,46.77,635300.0,36.4975,37.0097,36.4897,36.8521,635300.0
2011-05-05 15:40:00,46.77,46.97,46.63,46.91,958400.0,36.8521,37.0097,36.7418,36.9624,958400.0
2011-05-05 15:50:00,46.91,46.96,46.8,46.86,775100.0,36.9624,37.0018,36.8758,36.923,775100.0
2011-05-06 09:30:00,47.28,47.83,47.25,47.38,601800.0,37.254,37.6873,37.2303,37.3328,601800.0
2011-05-06 09:40:00,47.39,47.7,47.37,47.59,433400.0,37.3406,37.5849,37.3249,37.4982,433400.0
2011-05-06 09:50:00,47.59,47.83,47.51,47.58,285500.0,37.4982,37.6873,37.4352,37.4903,285500.0
2011-05-06 10:00:00,47.59,47.68,47.47,47.49,346700.0,37.4982,37.5691,37.4037,37.4194,346700.0
2011-05-06 10:10:00,47.49,47.69,47.46,47.66,261600.0,37.4194,37.577,37.3958,37.5534,261600.0
2011-05-06 10:20:00,47.65,48.03,47.65,47.86,333300.0,37.5455,37.8449,37.5455,37.711,333300.0
2011-05-06 10:30:00,47.87,48.0,47.71,47.99,259000.0,37.7189,37.8213,37.5928,37.8134,259000.0
2011-05-06 10:40:00,48.0,48.02,47.8,47.83,330100.0,37.8213,37.837,37.6637,37.6873,330100.0
2011-05-06 10:50:00,47.84,47.92,47.55,47.58,309900.0,37.6952,37.7582,37.4667,37.4903,309900.0
2011-05-06 11:00:00,47.57,47.85,47.56,47.76,143300.0,37.4825,37.7031,37.4746,37.6322,143300.0
2011-05-06 11:10:00,47.77,47.81,47.58,47.76,227800.0,37.6401,37.6716,37.4903,37.6322,227800.0
2011-05-06 11:20:00,47.77,47.78,47.65,47.65,102900.0,37.6401,37.6479,37.5455,37.5455,102900.0
2011-05-06 11:30:00,47.65,47.73,47.41,47.45,236800.0,37.5455,37.6085,37.3564,37.3879,236800.0
2011-05-06 11:40:00,47.44,47.54,47.38,47.54,180900.0,37.38,37.4588,37.3328,37.4588,180900.0
2011-05-06 11:50:00,47.53,47.54,47.17,47.26,290100.0,37.4509,37.4588,37.1673,37.2382,290100.0
2011-05-06 12:00:00,47.26,47.39,47.03,47.05,274400.0,37.2382,37.3406,37.057,37.0727,274400.0
2011-05-06 12:10:00,47.05,47.19,46.7,46.77,340100.0,37.0727,37.183,36.797,36.8521,340100.0
2011-05-06 12:20:00,46.77,47.22,46.76,46.97,212800.0,36.8521,37.2067,36.8442,37.0097,212800.0
2011-05-06 12:30:00,46.97,47.2,46.94,46.94,178200.0,37.0097,37.1909,36.9861,36.9861,178200.0
2011-05-06 12:40:00,46.94,46.98,46.69,46.89,207900.0,36.9861,37.0176,36.7891,36.9467,207900.0
2011-05-06 12:50:00,46.9,47.0,46.8,46.97,140300.0,36.9545,37.0333,36.8758,37.0097,140300.0
2011-05-06 13:00:00,46.98,47.28,46.96,47.27,163900.0,37.0176,37.254,37.0018,37.2461,163900.0
2011-05-06 13:10:00,47.28,47.3,46.81,46.87,364900.0,37.254,37.2697,36.8836,36.9309,364900.0
2011-05-06 13:20:00,46.86,46.96,46.75,46.94,251500.0,36.923,37.0018,36.8364,36.9861,251500.0
2011-05-06 13:30:00,46.95,47.1,46.83,46.9,151000.0,36.9939,37.1121,36.8994,36.9545,151000.0
2011-05-06 13:40:00,46.9,47.04,46.82,46.85,128700.0,36.9545,37.0649,36.8915,36.9151,128700.0
2011-05-06 13:50:00,46.86,47.13,46.83,46.95,110500.0,36.923,37.1358,36.8994,36.9939,110500.0
2011-05-06 14:00:00,46.97,47.01,46.79,47.0,170000.0,37.0097,37.0412,36.8679,37.0333,170000.0
2011-05-06 14:10:00,46.99,47.14,46.91,46.95,198400.0,37.0255,37.1437,36.9624,36.9939,198400.0
2011-05-06 14:20:00,46.95,46.95,46.53,46.57,273200.0,36.9939,36.9939,36.663,36.6945,273200.0
2011-05-06 14:30:00,46.58,46.58,46.2,46.43,388200.0,36.7024,36.7024,36.403,36.5842,388200.0
2011-05-06 14:40:00,46.44,46.65,46.36,46.5,251100.0,36.5921,36.7576,36.5291,36.6394,251100.0
2011-05-06 14:50:00,46.49,46.63,46.35,46.53,193300.0,36.6315,36.7418,36.5212,36.663,193300.0
2011-05-06 15:00:00,46.51,46.76,46.51,46.61,257100.0,36.6472,36.8442,36.6472,36.726,257100.0
2011-05-06 15:10:00,46.6,46.8,46.59,46.8,200500.0,36.7182,36.8758,36.7103,36.8758,200500.0
2011-05-06 15:20:00,46.81,46.85,46.54,46.61,249600.0,36.8836,36.9151,36.6709,36.726,249600.0
2011-05-06 15:30:00,46.61,46.75,46.56,46.65,259100.0,36.726,36.8364,36.6866,36.7576,259100.0
2011-05-06 15:40:00,46.66,46.89,46.65,46.78,333800.0,36.7654,36.9467,36.7576,36.86,333800.0
2011-05-06 15:50:00,46.79,46.8,46.65,46.67,475300.0,36.8679,36.8758,36.7576,36.7733,475300.0
2011-05-09 09:30:00,47.08,47.86,47.08,47.72,420400.0,37.0964,37.711,37.0964,37.6007,420400.0
2011-05-09 09:40:00,47.74,47.8,47.61,47.72,274100.0,37.6164,37.6637,37.514,37.6007,274100.0
2011-05-09 09:50:00,47.72,47.89,47.22,47.22,286700.0,37.6007,37.7346,37.2067,37.2067,286700.0
2011-05-09 10:00:00,47.23,47.48,47.14,47.48,410800.0,37.2146,37.4116,37.1437,37.4116,410800.0
2011-05-09 10:10:00,47.48,47.59,47.36,47.37,306400.0,37.4116,37.4982,37.317,37.3249,306400.0
2011-05-09 10:20:00,47.38,47.59,47.34,47.47,234800.0,37.3328,37.4982,37.3012,37.4037,234800.0
2011-05-09 10:30:00,47.47,47.48,47.28,47.28,182600.0,37.4037,37.4116,37.254,37.254,182600.0
2011-05-09 10:40:00,47.29,47.47,47.26,47.42,261600.0,37.2618,37.4037,37.2382,37.3643,261600.0
2011-05-09 10:50:00,47.44,47.75,47.44,47.64,253700.0,37.38,37.6243,37.38,37.5376,253700.0
2011-05-09 11:00:00,47.64,47.75,47.62,47.74,220300.0,37.5376,37.6243,37.5219,37.6164,220300.0
2011-05-09 11:10:00,47.75,47.81,47.64,47.68,192300.0,37.6243,37.6716,37.5376,37.5691,192300.0
2011-05-09 11:20:00,47.68,47.72,47.5,47.61,157900.0,37.5691,37.6007,37.4273,37.514,157900.0
2011-05-09 11:30:00,47.61,47.81,47.54,47.79,161800.0,37.514,37.6716,37.4588,37.6558,161800.0
2011-05-09 11:40:00,47.78,47.81,47.6,47.78,105400.0,37.6479,37.6716,37.5061,37.6479,105400.0
2011-05-09 11:50:00,47.77,47.87,47.74,47.81,103800.0,37.6401,37.7189,37.6164,37.6716,103800.0
2011-05-09 12:00:00,47.8,47.97,47.73,47.97,134400.0,37.6637,37.7976,37.6085,37.7976,134400.0
2011-05-09 12:10:00,47.98,48.1,47.93,48.05,175400.0,37.8055,37.9001,37.7661,37.8607,175400.0
2011-05-09 12:20:00,48.05,48.05,47.87,47.89,128300.0,37.8607,37.8607,37.7189,37.7346,128300.0
2011-05-09 12:30:00,47.89,47.99,47.82,47.87,212600.0,37.7346,37.8134,37.6795,37.7189,212600.0
2011-05-09 12:40:00,47.88,47.89,47.81,47.87,119700.0,37.7267,37.7346,37.6716,37.7189,119700.0
2011-05-09 12:50:00,47.87,47.89,47.8,47.84,63900.0,37.7189,37.7346,37.6637,37.6952,63900.0
2011-05-09 13:00:00,47.83,47.92,47.81,47.87,135000.0,37.6873,37.7582,37.6716,37.7189,135000.0
2011-05-09 13:10:00,47.88,48.03,47.87,47.94,170800.0,37.7267,37.8449,37.7189,37.774,170800.0
2011-05-09 13:20:00,47.93,48.0,47.88,47.99,88400.0,37.7661,37.8213,37.7267,37.8134,88400.0
2011-05-09 13:30:00,47.98,48.05,47.96,48.05,61700.0,37.8055,37.8607,37.7898,37.8607,61700.0
2011-05-09 13:40:00,48.06,48.13,47.98,48.09,74900.0,37.8686,37.9237,37.8055,37.8922,74900.0
2011-05-09 13:50:00,48.1,48.16,48.04,48.14,110700.0,37.9001,37.9474,37.8528,37.9316,110700.0
2011-05-09 14:00:00,48.14,48.15,47.96,48.06,146800.0,37.9316,37.9395,37.7898,37.8686,146800.0
2011-05-09 14:10:00,48.06,48.11,48.0,48.05,125400.0,37.8686,37.908,37.8213,37.8607,125400.0
2011-05-09 14:20:00,48.05,48.06,48.01,48.05,88500.0,37.8607,37.8686,37.8292,37.8607,88500.0
2011-05-09 14:30:00,48.05,48.24,48.05,48.22,138900.0,37.8607,38.0104,37.8607,37.9946,138900.0
2011-05-09 14:40:00,48.22,48.28,48.08,48.09,170500.0,37.9946,38.0419,37.8843,37.8922,170500.0
2011-05-09 14:50:00,48.1,48.12,48.04,48.08,56800.0,37.9001,37.9158,37.8528,37.8843,56800.0
2011-05-09 15:00:00,48.09,48.14,48.06,48.08,187600.0,37.8922,37.9316,37.8686,37.8843,187600.0
2011-05-09 15:10:00,48.08,48.17,48.07,48.12,97800.0,37.8843,37.9552,37.8764,37.9158,97800.0
2011-05-09 15:20:00,48.12,48.22,48.11,48.14,154300.0,37.9158,37.9946,37.908,37.9316,154300.0
2011-05-09 15:30:00,48.14,48.17,48.07,48.12,307500.0,37.9316,37.9552,37.8764,37.9158,307500.0
2011-05-09 15:40:00,48.13,48.2,48.12,48.17,363400.0,37.9237,37.9789,37.9158,37.9552,363400.0
2011-05-09 15:50:00,48.17,48.22,48.05,48.07,601900.0,37.9552,37.9946,37.8607,37.8764,601900.0
2011-05-10 09:30:00,48.0,48.24,47.69,47.96,389200.0,37.8213,38.0104,37.577,37.7898,389200.0
2011-05-10 09:40:00,47.95,48.18,47.81,48.1,303900.0,37.7819,37.9631,37.6716,37.9001,303900.0
2011-05-10 09:50:00,48.11,48.18,47.9,48.12,129300.0,37.908,37.9631,37.7425,37.9158,129300.0
2011-05-10 10:00:00,48.12,48.28,48.1,48.25,424800.0,37.9158,38.0419,37.9001,38.0183,424800.0
2011-05-10 10:10:00,48.25,48.58,48.23,48.52,353700.0,38.0183,38.2783,38.0025,38.231,353700.0
2011-05-10 10:20:00,48.52,48.74,48.5,48.68,389800.0,38.231,38.4044,38.2153,38.3571,389800.0
2011-05-10 10:30:00,48.68,48.74,48.55,48.55,240900.0,38.3571,38.4044,38.2547,38.2547,240900.0
2011-05-10 10:40:00,48.55,48.58,48.41,48.46,248000.0,38.2547,38.2783,38.1443,38.1837,248000.0
2011-05-10 10:50:00,48.47,48.65,48.44,48.61,196100.0,38.1916,38.3334,38.168,38.3019,196100.0
2011-05-10 11:00:00,48.61,48.7,48.55,48.67,253700.0,38.3019,38.3728,38.2547,38.3492,253700.0
2011-05-10 11:10:00,48.66,48.74,48.59,48.61,147800.0,38.3413,38.4044,38.2862,38.3019,147800.0
2011-05-10 11:20:00,48.59,48.6,48.3,48.33,165600.0,38.2862,38.294,38.0577,38.0813,165600.0
2011-05-10 11:30:00,48.33,48.38,48.2,48.22,146300.0,38.0813,38.1207,37.9789,37.9946,146300.0
2011-05-10 11:40:00,48.22,48.47,48.21,48.47,182900.0,37.9946,38.1916,37.9868,38.1916,182900.0
2011-05-10 11:50:00,48.45,48.51,48.35,48.39,123700.0,38.1759,38.2231,38.0971,38.1286,123700.0
2011-05-10 12:00:00,48.39,48.44,48.3,48.43,92300.0,38.1286,38.168,38.0577,38.1601,92300.0
2011-05-10 12:10:00,48.42,48.47,48.35,48.45,64600.0,38.1522,38.1916,38.0971,38.1759,64600.0
2011-05-10 12:20:00,48.45,48.48,48.37,48.41,87500.0,38.1759,38.1995,38.1128,38.1443,87500.0
2011-05-10 12:30:00,48.39,48.62,48.39,48.61,184200.0,38.1286,38.3098,38.1286,38.3019,184200.0
2011-05-10 12:40:00,48.61,48.64,48.49,48.5,104400.0,38.3019,38.3256,38.2074,38.2153,104400.0
2011-05-10 12:50:00,48.5,48.57,48.47,48.47,75600.0,38.2153,38.2704,38.1916,38.1916,75600.0
2011-05-10 13:00:00,48.47,48.49,48.36,48.4,134700.0,38.1916,38.2074,38.1049,38.1365,134700.0
2011-05-10 13:10:00,48.41,48.44,48.32,48.4,97100.0,38.1443,38.168,38.0734,38.1365,97100.0
2011-05-10 13:20:00,48.39,48.43,48.36,48.42,89200.0,38.1286,38.1601,38.1049,38.1522,89200.0
2011-05-10 13:30:00,48.41,48.45,48.35,48.43,123400.0,38.1443,38.1759,38.0971,38.1601,123400.0
2011-05-10 13:40:00,48.44,48.49,48.41,48.47,44800.0,38.168,38.2074,38.1443,38.1916,44800.0
2011-05-10 13:50:00,48.46,48.5,48.43,48.5,112100.0,38.1837,38.2153,38.1601,38.2153,112100.0
2011-05-10 14:00:00,48.49,48.58,48.49,48.55,154000.0,38.2074,38.2783,38.2074,38.2547,154000.0
2011-05-10 14:10:00,48.56,48.59,48.46,48.46,124100.0,38.2625,38.2862,38.1837,38.1837,124100.0
2011-05-10 14:20:00,48.47,48.5,48.4,48.49,95800.0,38.1916,38.2153,38.1365,38.2074,95800.0
2011-05-10 14:30:00,48.49,48.6,48.44,48.6,188100.0,38.2074,38.294,38.168,38.294,188100.0
2011-05-10 14:40:00,48.6,48.68,48.58,48.68,238100.0,38.294,38.3571,38.2783,38.3571,238100.0
2011-05-10 14:50:00,48.68,48.74,48.65,48.74,147700.0,38.3571,38.4044,38.3334,38.4044,147700.0
2011-05-10 15:00:00,48.74,48.74,48.57,48.64,131300.0,38.4044,38.4044,38.2704,38.3256,131300.0
2011-05-10 15:10:00,48.64,48.74,48.58,48.73,172100.0,38.3256,38.4044,38.2783,38.3965,172100.0
2011-05-10 15:20:00,48.72,48.74,48.59,48.6,227200.0,38.3886,38.4044,38.2862,38.294,227200.0
2011-05-10 15:30:00,48.59,48.6,48.36,48.36,339700.0,38.2862,38.294,38.1049,38.1049,339700.0
2011-05-10 15:40:00,48.36,48.46,48.35,48.39,296400.0,38.1049,38.1837,38.0971,38.1286,296400.0
2011-05-10 15:50:00,48.39,48.43,48.34,48.43,476800.0,38.1286,38.1601,38.0892,38.1601,476800.0
2011-05-11 09:30:00,48.08,48.08,47.25,47.63,560200.0,37.8843,37.8843,37.2303,37.5297,560200.0
2011-05-11 09:40:00,47.62,47.67,47.4,47.55,214900.0,37.5219,37.5613,37.3485,37.4667,214900.0
2011-05-11 09:50:00,47.55,47.63,47.35,47.39,252900.0,37.4667,37.5297,37.3091,37.3406,252900.0
2011-05-11 10:00:00,47.39,47.42,47.2,47.3,438200.0,37.3406,37.3643,37.1909,37.2697,438200.0
2011-05-11 10:10:00,47.31,47.52,47.23,47.49,289100.0,37.2776,37.4431,37.2146,37.4194,289100.0
2011-05-11 10:20:00,47.5,47.51,47.31,47.41,217000.0,37.4273,37.4352,37.2776,37.3564,217000.0
2011-05-11 10:30:00,47.41,47.41,47.05,47.07,373700.0,37.3564,37.3564,37.0727,37.0885,373700.0
2011-05-11 10:40:00,47.05,47.19,46.97,47.06,340600.0,37.0727,37.183,37.0097,37.0806,340600.0
2011-05-11 10:50:00,47.07,47.19,47.04,47.14,230800.0,37.0885,37.183,37.0649,37.1437,230800.0
2011-05-11 11:00:00,47.14,47.14,47.0,47.05,268600.0,37.1437,37.1437,37.0333,37.0727,268600.0
2011-05-11 11:10:00,47.05,47.16,47.02,47.14,279600.0,37.0727,37.1594,37.0491,37.1437,279600.0
2011-05-11 11:20:00,47.13,47.21,47.1,47.12,167000.0,37.1358,37.1988,37.1121,37.1279,167000.0
2011-05-11 11:30:00,47.12,47.22,47.0,47.04,197100.0,37.1279,37.2067,37.0333,37.0649,197100.0
2011-05-11 11:40:00,47.04,47.04,46.86,46.87,235400.0,37.0649,37.0649,36.923,36.9309,235400.0
2011-05-11 11:50:00,46.87,46.97,46.71,46.79,275400.0,36.9309,37.0097,36.8048,36.8679,275400.0
2011-05-11 12:00:00,46.79,46.8,46.6,46.73,304400.0,36.8679,36.8758,36.7182,36.8206,304400.0
2011-05-11 12:10:00,46.73,46.74,46.1,46.43,617800.0,36.8206,36.8285,36.3242,36.5842,617800.0
2011-05-11 12:20:00,46.43,46.72,46.29,46.7,539100.0,36.5842,36.8127,36.4739,36.797,539100.0
2011-05-11 12:30:00,46.69,46.7,46.5,46.52,337500.0,36.7891,36.797,36.6394,36.6551,337500.0
2011-05-11 12:40:00,46.52,46.59,46.19,46.29,548800.0,36.6551,36.7103,36.3951,36.4739,548800.0
2011-05-11 12:50:00,46.3,46.6,46.26,46.5,362700.0,36.4818,36.7182,36.4503,36.6394,362700.0
2011-05-11 13:00:00,46.51,46.55,46.32,46.32,269400.0,36.6472,36.6788,36.4975,36.4975,269400.0
2011-05-11 13:10:00,46.33,46.54,46.32,46.52,387400.0,36.5054,36.6709,36.4975,36.6551,387400.0
2011-05-11 13:20:00,46.52,46.63,46.35,46.38,388500.0,36.6551,36.7418,36.5212,36.5448,388500.0
2011-05-11 13:30:00,46.38,46.46,46.25,46.41,286500.0,36.5448,36.6079,36.4424,36.5685,286500.0
2011-05-11 13:40:00,46.4,46.48,46.33,46.37,381300.0,36.5606,36.6236,36.5054,36.5369,381300.0
2011-05-11 13:50:00,46.37,46.6,46.35,46.46,202800.0,36.5369,36.7182,36.5212,36.6079,202800.0
2011-05-11 14:00:00,46.47,46.62,46.43,46.53,215000.0,36.6157,36.7339,36.5842,36.663,215000.0
2011-05-11 14:10:00,46.52,46.56,46.36,46.39,285700.0,36.6551,36.6866,36.5291,36.5527,285700.0
2011-05-11 14:20:00,46.38,46.4,46.12,46.25,345300.0,36.5448,36.5606,36.3399,36.4424,345300.0
2011-05-11 14:30:00,46.25,46.56,46.24,46.52,297900.0,36.4424,36.6866,36.4345,36.6551,297900.0
2011-05-11 14:40:00,46.53,46.54,46.26,46.33,352000.0,36.663,36.6709,36.4503,36.5054,352000.0
2011-05-11 14:50:00,46.32,46.48,46.28,46.33,185300.0,36.4975,36.6236,36.466,36.5054,185300.0
2011-05-11 15:00:00,46.33,46.4,46.29,46.39,264300.0,36.5054,36.5606,36.4739,36.5527,264300.0
2011-05-11 15:10:00,46.38,46.51,46.31,46.5,268100.0,36.5448,36.6472,36.4897,36.6394,268100.0
2011-05-11 15:20:00,46.5,46.63,46.45,46.46,215700.0,36.6394,36.7418,36.6,36.6079,215700.0
2011-05-11 15:30:00,46.47,46.49,46.2,46.23,388200.0,36.6157,36.6315,36.403,36.4266,388200.0
2011-05-11 15:40:00,46.22,46.34,46.21,46.32,600600.0,36.4187,36.5133,36.4109,36.4975,600600.0
2011-05-11 15:50:00,46.33,46.45,46.27,46.41,843000.0,36.5054,36.6,36.4581,36.5685,843000.0
2011-05-12 09:30:00,46.23,46.95,46.14,46.42,749900.0,36.4266,36.9939,36.3557,36.5763,749900.0
2011-05-12 09:40:00,46.41,46.42,45.38,45.68,847400.0,36.5685,36.5763,35.7569,35.9933,847400.0
2011-05-12 09:50:00,45.68,46.03,45.68,45.81,556100.0,35.9933,36.269,35.9933,36.0957,556100.0
2011-05-12 10:00:00,45.8,45.95,45.53,45.78,685200.0,36.0878,36.206,35.8751,36.072,685200.0
2011-05-12 10:10:00,45.78,46.45,45.76,46.25,525700.0,36.072,36.6,36.0563,36.4424,525700.0
2011-05-12 10:20:00,46.26,46.7,46.22,46.6,349100.0,36.4503,36.797,36.4187,36.7182,349100.0
2011-05-12 10:30:00,46.6,46.82,46.49,46.64,401400.0,36.7182,36.8915,36.6315,36.7497,401400.0
2011-05-12 10:40:00,46.65,46.73,46.38,46.65,318800.0,36.7576,36.8206,36.5448,36.7576,318800.0
2011-05-12 10:50:00,46.65,46.68,46.24,46.41,284500.0,36.7576,36.7812,36.4345,36.5685,284500.0
2011-05-12 11:00:00,46.41,46.65,46.35,46.47,240400.0,36.5685,36.7576,36.5212,36.6157,240400.0
2011-05-12 11:10:00,46.45,46.84,46.44,46.78,318200.0,36.6,36.9073,36.5921,36.86,318200.0
2011-05-12 11:20:00,46.79,47.25,46.76,47.13,414200.0,36.8679,37.2303,36.8442,37.1358,414200.0
2011-05-12 11:30:00,47.13,47.28,47.06,47.07,197800.0,37.1358,37.254,37.0806,37.0885,197800.0
2011-05-12 11:40:00,47.09,47.25,46.93,47.02,199500.0,37.1043,37.2303,36.9782,37.0491,199500.0
2011-05-12 11:50:00,47.02,47.09,46.7,46.74,265200.0,37.0491,37.1043,36.797,36.8285,265200.0
2011-05-12 12:00:00,46.74,46.87,46.64,46.73,172200.0,36.8285,36.9309,36.7497,36.8206,172200.0
2011-05-12 12:10:00,46.73,46.75,46.52,46.7,224100.0,36.8206,36.8364,36.6551,36.797,224100.0
2011-05-12 12:20:00,46.71,46.91,46.68,46.88,102500.0,36.8048,36.9624,36.7812,36.9388,102500.0
2011-05-12 12:30:00,46.89,46.92,46.62,46.75,101000.0,36.9467,36.9703,36.7339,36.8364,101000.0
2011-05-12 12:40:00,46.74,46.79,46.64,46.68,119500.0,36.8285,36.8679,36.7497,36.7812,119500.0
2011-05-12 12:50:00,46.69,46.87,46.64,46.78,119900.0,36.7891,36.9309,36.7497,36.86,119900.0
2011-05-12 13:00:00,46.8,47.15,46.8,46.95,188500.0,36.8758,37.1515,36.8758,36.9939,188500.0
2011-05-12 13:10:00,46.94,47.18,46.88,47.0,238800.0,36.9861,37.1752,36.9388,37.0333,238800.0
2011-05-12 13:20:00,47.01,47.15,46.89,46.94,169700.0,37.0412,37.1515,36.9467,36.9861,169700.0
2011-05-12 13:30:00,46.94,47.1,46.88,47.06,84700.0,36.9861,37.1121,36.9388,37.0806,84700.0
2011-05-12 13:40:00,47.07,47.09,46.79,46.81,115700.0,37.0885,37.1043,36.8679,36.8836,115700.0
2011-05-12 13:50:00,46.81,47.02,46.78,46.91,211100.0,36.8836,37.0491,36.86,36.9624,211100.0
2011-05-12 14:00:00,46.9,47.04,46.83,46.99,166300.0,36.9545,37.0649,36.8994,37.0255,166300.0
2011-05-12 14:10:00,46.98,47.1,46.85,46.88,193400.0,37.0176,37.1121,36.9151,36.9388,193400.0
2011-05-12 14:20:00,46.88,46.91,46.63,46.72,312100.0,36.9388,36.9624,36.7418,36.8127,312100.0
2011-05-12 14:30:00,46.71,46.8,46.66,46.71,208600.0,36.8048,36.8758,36.7654,36.8048,208600.0
2011-05-12 14:40:00,46.71,46.77,46.57,46.68,199800.0,36.8048,36.8521,36.6945,36.7812,199800.0
2011-05-12 14:50:00,46.68,46.75,46.49,46.5,198700.0,36.7812,36.8364,36.6315,36.6394,198700.0
2011-05-12 15:00:00,46.49,46.61,46.44,46.51,256100.0,36.6315,36.726,36.5921,36.6472,256100.0
2011-05-12 15:10:00,46.5,46.58,46.44,46.5,194000.0,36.6394,36.7024,36.5921,36.6394,194000.0
2011-05-12 15:20:00,46.5,46.58,46.35,46.47,220000.0,36.6394,36.7024,36.5212,36.6157,220000.0
2011-05-12 15:30:00,46.46,46.52,46.25,46.52,283300.0,36.6079,36.6551,36.4424,36.6551,283300.0
2011-05-12 15:40:00,46.51,46.76,46.5,46.75,434100.0,36.6472,36.8442,36.6394,36.8364,434100.0
2011-05-12 15:50:00,46.76,46.76,46.62,46.64,447500.0,36.8442,36.8442,36.7339,36.7497,447500.0
2011-05-13 09:30:00,46.77,46.96,46.32,46.5,369500.0,36.8521,37.0018,36.4975,36.6394,369500.0
2011-05-13 09:40:00,46.51,46.56,46.17,46.24,471700.0,36.6472,36.6866,36.3793,36.4345,471700.0
2011-05-13 09:50:00,46.23,46.66,46.21,46.31,615500.0,36.4266,36.7654,36.4109,36.4897,615500.0
2011-05-13 10:00:00,46.31,46.51,46.11,46.24,539200.0,36.4897,36.6472,36.3321,36.4345,539200.0
2011-05-13 10:10:00,46.24,46.84,46.17,46.78,621000.0,36.4345,36.9073,36.3793,36.86,621000.0
2011-05-13 10:20:00,46.78,46.81,46.36,46.62,274000.0,36.86,36.8836,36.5291,36.7339,274000.0
2011-05-13 10:30:00,46.61,47.04,46.58,47.04,300400.0,36.726,37.0649,36.7024,37.0649,300400.0
2011-05-13 10:40:00,47.05,47.12,46.85,46.99,237200.0,37.0727,37.1279,36.9151,37.0255,237200.0
2011-05-13 10:50:00,47.0,47.02,46.74,46.77,217700.0,37.0333,37.0491,36.8285,36.8521,217700.0
2011-05-13 11:00:00,46.77,46.84,46.64,46.84,373900.0,36.8521,36.9073,36.7497,36.9073,373900.0
2011-05-13 11:10:00,46.84,46.95,46.59,46.77,213200.0,36.9073,36.9939,36.7103,36.8521,213200.0
2011-05-13 11:20:00,46.76,46.8,46.5,46.51,284100.0,36.8442,36.8758,36.6394,36.6472,284100.0
2011-05-13 11:30:00,46.51,46.7,46.48,46.49,243000.0,36.6472,36.797,36.6236,36.6315,243000.0
2011-05-13 11:40:00,46.5,46.53,46.21,46.29,271700.0,36.6394,36.663,36.4109,36.4739,271700.0
2011-05-13 11:50:00,46.28,46.32,46.02,46.04,394300.0,36.466,36.4975,36.2612,36.2769,394300.0
2011-05-13 12:00:00,46.05,46.22,45.9,45.97,317400.0,36.2848,36.4187,36.1666,36.2218,317400.0
2011-05-13 12:10:00,45.97,46.01,45.67,46.0,350300.0,36.2218,36.2533,35.9854,36.2454,350300.0
2011-05-13 12:20:00,46.0,46.12,45.79,46.12,264300.0,36.2454,36.3399,36.0799,36.3399,264300.0
2011-05-13 12:30:00,46.12,46.2,46.0,46.01,295700.0,36.3399,36.403,36.2454,36.2533,295700.0
2011-05-13 12:40:00,46.0,46.18,45.96,46.14,150800.0,36.2454,36.3872,36.2139,36.3557,150800.0
2011-05-13 12:50:00,46.15,46.16,45.98,46.09,144100.0,36.3636,36.3715,36.2296,36.3163,144100.0
2011-05-13 13:00:00,46.1,46.24,46.06,46.13,127600.0,36.3242,36.4345,36.2927,36.3478,127600.0
2011-05-13 13:10:00,46.13,46.21,46.09,46.2,110800.0,36.3478,36.4109,36.3163,36.403,110800.0
2011-05-13 13:20:00,46.2,46.27,46.13,46.18,162100.0,36.403,36.4581,36.3478,36.3872,162100.0
2011-05-13 13:30:00,46.19,46.25,46.14,46.21,127700.0,36.3951,36.4424,36.3557,36.4109,127700.0
2011-05-13 13:40:00,46.2,46.23,46.08,46.13,100000.0,36.403,36.4266,36.3084,36.3478,100000.0
2011-05-13 13:50:00,46.13,46.15,45.93,46.12,146100.0,36.3478,36.3636,36.1902,36.3399,146100.0
2011-05-13 14:00:00,46.12,46.24,46.1,46.23,125300.0,36.3399,36.4345,36.3242,36.4266,125300.0
2011-05-13 14:10:00,46.24,46.37,46.18,46.32,185800.0,36.4345,36.5369,36.3872,36.4975,185800.0
2011-05-13 14:20:00,46.32,46.46,46.28,46.3,197400.0,36.4975,36.6079,36.466,36.4818,197400.0
2011-05-13 14:30:00,46.31,46.33,46.21,46.31,228700.0,36.4897,36.5054,36.4109,36.4897,228700.0
2011-05-13 14:40:00,46.31,46.32,46.21,46.24,166400.0,36.4897,36.4975,36.4109,36.4345,166400.0
2011-05-13 14:50:00,46.25,46.26,46.15,46.2,175500.0,36.4424,36.4503,36.3636,36.403,175500.0
2011-05-13 15:00:00,46.2,46.21,46.1,46.2,452000.0,36.403,36.4109,36.3242,36.403,452000.0
2011-05-13 15:10:00,46.2,46.3,46.09,46.14,258100.0,36.403,36.4818,36.3163,36.3557,258100.0
2011-05-13 15:20:00,46.14,46.23,46.02,46.07,242900.0,36.3557,36.4266,36.2612,36.3006,242900.0
2011-05-13 15:30:00,46.06,46.17,46.03,46.06,398300.0,36.2927,36.3793,36.269,36.2927,398300.0
2011-05-13 15:40:00,46.06,46.08,45.93,45.97,485100.0,36.2927,36.3084,36.1902,36.2218,485100.0
2011-05-13 15:50:00,45.96,46.01,45.91,45.99,674400.0,36.2139,36.2533,36.1745,36.2375,674400.0
2011-05-16 09:30:00,45.84,45.88,45.51,45.79,414700.0,36.1193,36.1508,35.8593,36.0799,414700.0
2011-05-16 09:40:00,45.78,46.0,45.74,45.81,486300.0,36.072,36.2454,36.0405,36.0957,486300.0
2011-05-16 09:50:00,45.82,45.85,45.3,45.42,394300.0,36.1036,36.1272,35.6938,35.7884,394300.0
2011-05-16 10:00:00,45.42,45.73,45.39,45.67,458700.0,35.7884,36.0327,35.7648,35.9854,458700.0
2011-05-16 10:10:00,45.66,45.73,45.56,45.71,267200.0,35.9775,36.0327,35.8987,36.0169,267200.0
2011-05-16 10:20:00,45.71,45.74,45.46,45.64,348900.0,36.0169,36.0405,35.8199,35.9617,348900.0
2011-05-16 10:30:00,45.65,45.89,45.64,45.74,332300.0,35.9696,36.1587,35.9617,36.0405,332300.0
2011-05-16 10:40:00,45.76,46.02,45.69,46.02,678300.0,36.0563,36.2612,36.0011,36.2612,678300.0
2011-05-16 10:50:00,46.01,46.41,46.01,46.39,634100.0,36.2533,36.5685,36.2533,36.5527,634100.0
2011-05-16 11:00:00,46.29,46.56,46.29,46.38,593200.0,36.4739,36.6866,36.4739,36.5448,593200.0
2011-05-16 11:10:00,46.39,46.43,46.1,46.38,275200.0,36.5527,36.5842,36.3242,36.5448,275200.0
2011-05-16 11:20:00,46.37,46.55,46.34,46.39,380600.0,36.5369,36.6788,36.5133,36.5527,380600.0
2011-05-16 11:30:00,46.39,46.43,46.33,46.42,251700.0,36.5527,36.5842,36.5054,36.5763,251700.0
2011-05-16 11:40:00,46.43,46.53,46.34,46.35,390300.0,36.5842,36.663,36.5133,36.5212,390300.0
2011-05-16 11:50:00,46.35,46.48,46.34,46.42,270700.0,36.5212,36.6236,36.5133,36.5763,270700.0
2011-05-16 12:00:00,46.41,46.45,46.21,46.22,193200.0,36.5685,36.6,36.4109,36.4187,193200.0
2011-05-16 12:10:00,46.23,46.26,46.15,46.24,225600.0,36.4266,36.4503,36.3636,36.4345,225600.0
2011-05-16 12:20:00,46.24,46.25,46.08,46.08,111900.0,36.4345,36.4424,36.3084,36.3084,111900.0
2011-05-16 12:30:00,46.09,46.27,46.08,46.26,156000.0,36.3163,36.4581,36.3084,36.4503,156000.0
2011-05-16 12:40:00,46.26,46.3,46.09,46.14,140100.0,36.4503,36.4818,36.3163,36.3557,140100.0
2011-05-16 12:50:00,46.13,46.13,45.78,45.82,163800.0,36.3478,36.3478,36.072,36.1036,163800.0
2011-05-16 13:00:00,45.81,45.86,45.71,45.73,148100.0,36.0957,36.1351,36.0169,36.0327,148100.0
2011-05-16 13:10:00,45.73,45.95,45.69,45.95,161700.0,36.0327,36.206,36.0011,36.206,161700.0
2011-05-16 13:20:00,45.95,45.97,45.85,45.87,134000.0,36.206,36.2218,36.1272,36.143,134000.0
2011-05-16 13:30:00,45.88,46.08,45.87,46.08,129800.0,36.1508,36.3084,36.143,36.3084,129800.0
2011-05-16 13:40:00,46.08,46.19,46.06,46.14,112000.0,36.3084,36.3951,36.2927,36.3557,112000.0
2011-05-16 13:50:00,46.15,46.18,46.01,46.09,142000.0,36.3636,36.3872,36.2533,36.3163,142000.0
2011-05-16 14:00:00,46.09,46.19,45.96,46.15,154700.0,36.3163,36.3951,36.2139,36.3636,154700.0
2011-05-16 14:10:00,46.16,46.17,45.88,45.94,157400.0,36.3715,36.3793,36.1508,36.1981,157400.0
2011-05-16 14:20:00,45.94,45.96,45.67,45.69,155000.0,36.1981,36.2139,35.9854,36.0011,155000.0
2011-05-16 14:30:00,45.68,45.85,45.55,45.64,179000.0,35.9933,36.1272,35.8908,35.9617,179000.0
2011-05-16 14:40:00,45.64,45.77,45.53,45.77,180600.0,35.9617,36.0642,35.8751,36.0642,180600.0
2011-05-16 14:50:00,45.77,45.79,45.55,45.55,196200.0,36.0642,36.0799,35.8908,35.8908,196200.0
2011-05-16 15:00:00,45.55,45.85,45.55,45.74,185000.0,35.8908,36.1272,35.8908,36.0405,185000.0
2011-05-16 15:10:00,45.74,45.76,45.48,45.61,331500.0,36.0405,36.0563,35.8357,35.9381,331500.0
2011-05-16 15:20:00,45.6,45.62,45.45,45.46,238100.0,35.9302,35.946,35.812,35.8199,238100.0
2011-05-16 15:30:00,45.47,45.59,45.45,45.53,278800.0,35.8278,35.9223,35.812,35.8751,278800.0
2011-05-16 15:40:00,45.53,45.53,45.31,45.37,482500.0,35.8751,35.8751,35.7017,35.749,482500.0
2011-05-16 15:50:00,45.37,45.47,45.31,45.41,894000.0,35.749,35.8278,35.7017,35.7805,894000.0
2011-05-17 09:30:00,45.14,45.18,44.78,45.03,541300.0,35.5678,35.5993,35.2841,35.4811,541300.0
2011-05-17 09:40:00,45.02,45.23,44.79,45.21,386600.0,35.4732,35.6387,35.292,35.6229,386600.0
2011-05-17 09:50:00,45.21,45.69,45.05,45.52,422400.0,35.6229,36.0011,35.4969,35.8672,422400.0
2011-05-17 10:00:00,45.52,45.53,45.08,45.17,434400.0,35.8672,35.8751,35.5205,35.5914,434400.0
2011-05-17 10:10:00,45.17,45.58,45.06,45.48,382900.0,35.5914,35.9145,35.5047,35.8357,382900.0
2011-05-17 10:20:00,45.47,45.64,45.37,45.57,238000.0,35.8278,35.9617,35.749,35.9066,238000.0
2011-05-17 10:30:00,45.57,45.6,45.3,45.39,230300.0,35.9066,35.9302,35.6938,35.7648,230300.0
2011-05-17 10:40:00,45.43,45.48,45.07,45.11,293900.0,35.7963,35.8357,35.5126,35.5441,293900.0
2011-05-17 10:50:00,45.12,45.14,44.86,44.92,271600.0,35.552,35.5678,35.3471,35.3944,271600.0
2011-05-17 11:00:00,44.91,44.92,44.63,44.66,430400.0,35.3865,35.3944,35.1659,35.1896,430400.0
2011-05-17 11:10:00,44.66,44.86,44.48,44.6,568100.0,35.1896,35.3471,35.0477,35.1423,568100.0
2011-05-17 11:20:00,44.6,44.82,44.57,44.72,285500.0,35.1423,35.3156,35.1186,35.2368,285500.0
2011-05-17 11:30:00,44.71,44.76,44.47,44.5,323500.0,35.2289,35.2683,35.0398,35.0635,323500.0
2011-05-17 11:40:00,44.5,44.74,44.47,44.72,223600.0,35.0635,35.2526,35.0398,35.2368,223600.0
2011-05-17 11:50:00,44.73,44.86,44.53,44.66,339600.0,35.2447,35.3471,35.0871,35.1896,339600.0
2011-05-17 12:00:00,44.67,44.67,44.51,44.53,206100.0,35.1974,35.1974,35.0714,35.0871,206100.0
2011-05-17 12:10:00,44.52,44.74,44.52,44.69,396600.0,35.0792,35.2526,35.0792,35.2132,396600.0
2011-05-17 12:20:00,44.7,44.83,44.55,44.61,220100.0,35.2211,35.3235,35.1029,35.1502,220100.0
2011-05-17 12:30:00,44.6,44.67,44.52,44.64,225800.0,35.1423,35.1974,35.0792,35.1738,225800.0
2011-05-17 12:40:00,44.64,44.89,44.63,44.67,293100.0,35.1738,35.3708,35.1659,35.1974,293100.0
2011-05-17 12:50:00,44.67,44.7,44.53,44.6,269700.0,35.1974,35.2211,35.0871,35.1423,269700.0
2011-05-17 13:00:00,44.6,44.79,44.58,44.78,150100.0,35.1423,35.292,35.1265,35.2841,150100.0
2011-05-17 13:10:00,44.77,44.93,44.73,44.87,198600.0,35.2762,35.4023,35.2447,35.355,198600.0
2011-05-17 13:20:00,44.87,44.99,44.73,44.93,219800.0,35.355,35.4496,35.2447,35.4023,219800.0
2011-05-17 13:30:00,44.93,45.07,44.92,44.93,192700.0,35.4023,35.5126,35.3944,35.4023,192700.0
2011-05-17 13:40:00,44.93,45.15,44.9,45.07,233300.0,35.4023,35.5756,35.3787,35.5126,233300.0
2011-05-17 13:50:00,45.06,45.19,45.0,45.09,212700.0,35.5047,35.6072,35.4575,35.5284,212700.0
2011-05-17 14:00:00,45.08,45.42,45.08,45.31,332100.0,35.5205,35.7884,35.5205,35.7017,332100.0
2011-05-17 14:10:00,45.32,45.34,45.13,45.17,191600.0,35.7096,35.7254,35.5599,35.5914,191600.0
2011-05-17 14:20:00,45.18,45.24,45.02,45.16,165600.0,35.5993,35.6466,35.4732,35.5835,165600.0
2011-05-17 14:30:00,45.15,45.3,45.13,45.28,230500.0,35.5756,35.6938,35.5599,35.6781,230500.0
2011-05-17 14:40:00,45.28,45.29,45.03,45.23,224100.0,35.6781,35.686,35.4811,35.6387,224100.0
2011-05-17 14:50:00,45.23,45.49,45.22,45.49,296800.0,35.6387,35.8435,35.6308,35.8435,296800.0
2011-05-17 15:00:00,45.49,45.49,45.2,45.29,225500.0,35.8435,35.8435,35.615,35.686,225500.0
2011-05-17 15:10:00,45.29,45.34,45.2,45.25,262500.0,35.686,35.7254,35.615,35.6544,262500.0
2011-05-17 15:20:00,45.25,45.31,45.04,45.05,287700.0,35.6544,35.7017,35.489,35.4969,287700.0
2011-05-17 15:30:00,45.06,45.33,45.05,45.27,216300.0,35.5047,35.7175,35.4969,35.6702,216300.0
2011-05-17 15:40:00,45.28,45.33,45.22,45.28,514400.0,35.6781,35.7175,35.6308,35.6781,514400.0
2011-05-17 15:50:00,45.27,45.32,45.14,45.32,612100.0,35.6702,35.7096,35.5678,35.7096,612100.0
2011-05-18 09:30:00,45.61,46.0,45.47,45.73,482700.0,35.9381,36.2454,35.8278,36.0327,482700.0
2011-05-18 09:40:00,45.76,46.28,45.76,46.23,385300.0,36.0563,36.466,36.0563,36.4266,385300.0
2011-05-18 09:50:00,46.21,46.23,45.94,46.1,380000.0,36.4109,36.4266,36.1981,36.3242,380000.0
2011-05-18 10:00:00,46.1,46.32,46.07,46.26,294100.0,36.3242,36.4975,36.3006,36.4503,294100.0
2011-05-18 10:10:00,46.26,46.41,46.18,46.41,293800.0,36.4503,36.5685,36.3872,36.5685,293800.0
2011-05-18 10:20:00,46.4,46.65,46.35,46.65,428900.0,36.5606,36.7576,36.5212,36.7576,428900.0
2011-05-18 10:30:00,46.65,46.88,46.63,46.77,495600.0,36.7576,36.9388,36.7418,36.8521,495600.0
2011-05-18 10:40:00,46.77,47.03,46.68,47.02,385100.0,36.8521,37.057,36.7812,37.0491,385100.0
2011-05-18 10:50:00,47.01,47.07,46.61,46.81,569900.0,37.0412,37.0885,36.726,36.8836,569900.0
2011-05-18 11:00:00,46.81,46.96,46.77,46.86,440900.0,36.8836,37.0018,36.8521,36.923,440900.0
2011-05-18 11:10:00,46.85,46.89,46.65,46.67,233500.0,36.9151,36.9467,36.7576,36.7733,233500.0
2011-05-18 11:20:00,46.67,46.69,46.5,46.67,276700.0,36.7733,36.7891,36.6394,36.7733,276700.0
2011-05-18 11:30:00,46.66,46.78,46.57,46.76,111200.0,36.7654,36.86,36.6945,36.8442,111200.0
2011-05-18 11:40:00,46.76,46.86,46.72,46.86,131600.0,36.8442,36.923,36.8127,36.923,131600.0
2011-05-18 11:50:00,46.85,47.0,46.84,46.93,149000.0,36.9151,37.0333,36.9073,36.9782,149000.0
2011-05-18 12:00:00,46.93,47.11,46.93,47.05,432700.0,36.9782,37.12,36.9782,37.0727,432700.0
2011-05-18 12:10:00,47.05,47.15,46.98,47.13,253700.0,37.0727,37.1515,37.0176,37.1358,253700.0
2011-05-18 12:20:00,47.14,47.28,47.1,47.23,275600.0,37.1437,37.254,37.1121,37.2146,275600.0
2011-05-18 12:30:00,47.24,47.26,47.12,47.15,193400.0,37.2224,37.2382,37.1279,37.1515,193400.0
2011-05-18 12:40:00,47.16,47.28,47.1,47.27,158800.0,37.1594,37.254,37.1121,37.2461,158800.0
2011-05-18 12:50:00,47.26,47.3,47.21,47.29,189800.0,37.2382,37.2697,37.1988,37.2618,189800.0
2011-05-18 13:00:00,47.27,47.48,47.25,47.4,322100.0,37.2461,37.4116,37.2303,37.3485,322100.0
2011-05-18 13:10:00,47.39,47.49,47.33,47.34,210700.0,37.3406,37.4194,37.2934,37.3012,210700.0
2011-05-18 13:20:00,47.34,47.35,47.22,47.24,249900.0,37.3012,37.3091,37.2067,37.2224,249900.0
2011-05-18 13:30:00,47.25,47.27,47.17,47.17,123500.0,37.2303,37.2461,37.1673,37.1673,123500.0
2011-05-18 13:40:00,47.17,47.36,47.17,47.35,99500.0,37.1673,37.317,37.1673,37.3091,99500.0
2011-05-18 13:50:00,47.36,47.49,47.34,47.38,194000.0,37.317,37.4194,37.3012,37.3328,194000.0
2011-05-18 14:00:00,47.4,47.46,47.26,47.29,265900.0,37.3485,37.3958,37.2382,37.2618,265900.0
2011-05-18 14:10:00,47.3,47.36,47.12,47.15,311900.0,37.2697,37.317,37.1279,37.1515,311900.0
2011-05-18 14:20:00,47.15,47.2,46.81,46.9,347000.0,37.1515,37.1909,36.8836,36.9545,347000.0
2011-05-18 14:30:00,46.89,46.98,46.7,46.71,186600.0,36.9467,37.0176,36.797,36.8048,186600.0
2011-05-18 14:40:00,46.71,46.87,46.69,46.78,172600.0,36.8048,36.9309,36.7891,36.86,172600.0
2011-05-18 14:50:00,46.78,46.82,46.68,46.73,116300.0,36.86,36.8915,36.7812,36.8206,116300.0
2011-05-18 15:00:00,46.73,46.89,46.69,46.78,167200.0,36.8206,36.9467,36.7891,36.86,167200.0
2011-05-18 15:10:00,46.77,46.97,46.76,46.97,181400.0,36.8521,37.0097,36.8442,37.0097,181400.0
2011-05-18 15:20:00,46.97,47.04,46.92,47.02,164300.0,37.0097,37.0649,36.9703,37.0491,164300.0
2011-05-18 15:30:00,47.02,47.14,47.02,47.13,249100.0,37.0491,37.1437,37.0491,37.1358,249100.0
2011-05-18 15:40:00,47.12,47.2,46.93,46.97,608600.0,37.1279,37.1909,36.9782,37.0097,608600.0
2011-05-18 15:50:00,46.97,47.02,46.86,46.96,1037900.0,37.0097,37.0491,36.923,37.0018,1037900.0
2011-05-19 09:30:00,46.97,47.1,46.43,46.92,489300.0,37.0097,37.1121,36.5842,36.9703,489300.0
2011-05-19 09:40:00,46.91,47.04,46.64,46.9,190400.0,36.9624,37.0649,36.7497,36.9545,190400.0
2011-05-19 09:50:00,46.89,47.3,46.88,47.18,222200.0,36.9467,37.2697,36.9388,37.1752,222200.0
2011-05-19 10:00:00,47.16,47.17,46.75,46.89,346400.0,37.1594,37.1673,36.8364,36.9467,346400.0
2011-05-19 10:10:00,46.89,46.95,46.56,46.71,419100.0,36.9467,36.9939,36.6866,36.8048,419100.0
2011-05-19 10:20:00,46.71,47.01,46.69,47.0,162900.0,36.8048,37.0412,36.7891,37.0333,162900.0
2011-05-19 10:30:00,46.99,47.01,46.65,46.75,136200.0,37.0255,37.0412,36.7576,36.8364,136200.0
2011-05-19 10:40:00,46.74,46.81,46.38,46.59,232600.0,36.8285,36.8836,36.5448,36.7103,232600.0
2011-05-19 10:50:00,46.58,46.59,46.3,46.41,198200.0,36.7024,36.7103,36.4818,36.5685,198200.0
2011-05-19 11:00:00,46.4,46.69,46.37,46.54,196600.0,36.5606,36.7891,36.5369,36.6709,196600.0
2011-05-19 11:10:00,46.52,46.66,46.37,46.62,187600.0,36.6551,36.7654,36.5369,36.7339,187600.0
2011-05-19 11:20:00,46.62,46.65,46.4,46.52,131100.0,36.7339,36.7576,36.5606,36.6551,131100.0
2011-05-19 11:30:00,46.5,46.81,46.47,46.76,133700.0,36.6394,36.8836,36.6157,36.8442,133700.0
2011-05-19 11:40:00,46.75,46.75,46.6,46.69,135900.0,36.8364,36.8364,36.7182,36.7891,135900.0
2011-05-19 11:50:00,46.68,46.74,46.52,46.55,87500.0,36.7812,36.8285,36.6551,36.6788,87500.0
2011-05-19 12:00:00,46.56,46.74,46.49,46.68,85100.0,36.6866,36.8285,36.6315,36.7812,85100.0
2011-05-19 12:10:00,46.67,46.9,46.66,46.89,137400.0,36.7733,36.9545,36.7654,36.9467,137400.0
2011-05-19 12:20:00,46.9,46.97,46.74,46.9,151800.0,36.9545,37.0097,36.8285,36.9545,151800.0
2011-05-19 12:30:00,46.91,47.05,46.89,47.0,195800.0,36.9624,37.0727,36.9467,37.0333,195800.0
2011-05-19 12:40:00,47.02,47.05,46.88,46.95,183000.0,37.0491,37.0727,36.9388,36.9939,183000.0
2011-05-19 12:50:00,46.95,46.97,46.84,46.9,72000.0,36.9939,37.0097,36.9073,36.9545,72000.0
2011-05-19 13:00:00,46.9,46.95,46.83,46.95,79700.0,36.9545,36.9939,36.8994,36.9939,79700.0
2011-05-19 13:10:00,46.95,47.0,46.88,46.99,64000.0,36.9939,37.0333,36.9388,37.0255,64000.0
2011-05-19 13:20:00,46.99,47.02,46.84,46.87,71600.0,37.0255,37.0491,36.9073,36.9309,71600.0
2011-05-19 13:30:00,46.88,46.94,46.81,46.82,99900.0,36.9388,36.9861,36.8836,36.8915,99900.0
2011-05-19 13:40:00,46.82,46.85,46.73,46.82,112100.0,36.8915,36.9151,36.8206,36.8915,112100.0
2011-05-19 13:50:00,46.83,46.93,46.75,46.91,125400.0,36.8994,36.9782,36.8364,36.9624,125400.0
2011-05-19 14:00:00,46.9,46.95,46.78,46.79,91300.0,36.9545,36.9939,36.86,36.8679,91300.0
2011-05-19 14:10:00,46.79,46.8,46.54,46.56,213000.0,36.8679,36.8758,36.6709,36.6866,213000.0
2011-05-19 14:20:00,46.57,46.67,46.53,46.6,156800.0,36.6945,36.7733,36.663,36.7182,156800.0
2011-05-19 14:30:00,46.6,46.65,46.55,46.62,162200.0,36.7182,36.7576,36.6788,36.7339,162200.0
2011-05-19 14:40:00,46.61,46.64,46.5,46.57,153200.0,36.726,36.7497,36.6394,36.6945,153200.0
2011-05-19 14:50:00,46.57,46.72,46.57,46.67,194600.0,36.6945,36.8127,36.6945,36.7733,194600.0
2011-05-19 15:00:00,46.67,46.82,46.65,46.76,181500.0,36.7733,36.8915,36.7576,36.8442,181500.0
2011-05-19 15:10:00,46.77,46.83,46.72,46.76,101900.0,36.8521,36.8994,36.8127,36.8442,101900.0
2011-05-19 15:20:00,46.76,46.87,46.76,46.81,162100.0,36.8442,36.9309,36.8442,36.8836,162100.0
2011-05-19 15:30:00,46.81,46.86,46.69,46.77,168900.0,36.8836,36.923,36.7891,36.8521,168900.0
2011-05-19 15:40:00,46.78,46.84,46.73,46.84,288300.0,36.86,36.9073,36.8206,36.9073,288300.0
2011-05-19 15:50:00,46.84,46.97,46.79,46.91,499100.0,36.9073,37.0097,36.8679,36.9624,499100.0
2011-05-20 09:30:00,46.93,46.99,46.56,46.93,783600.0,36.9782,37.0255,36.6866,36.9782,783600.0
2011-05-20 09:40:00,46.93,46.94,46.43,46.46,404800.0,36.9782,36.9861,36.5842,36.6079,404800.0
2011-05-20 09:50:00,46.47,46.58,46.33,46.57,347600.0,36.6157,36.7024,36.5054,36.6945,347600.0
2011-05-20 10:00:00,46.56,46.68,46.36,46.62,460600.0,36.6866,36.7812,36.5291,36.7339,460600.0
2011-05-20 10:10:00,46.62,46.75,46.54,46.73,274100.0,36.7339,36.8364,36.6709,36.8206,274100.0
2011-05-20 10:20:00,46.72,46.88,46.62,46.78,269000.0,36.8127,36.9388,36.7339,36.86,269000.0
2011-05-20 10:30:00,46.77,46.87,46.64,46.76,299000.0,36.8521,36.9309,36.7497,36.8442,299000.0
2011-05-20 10:40:00,46.74,46.83,46.43,46.62,285000.0,36.8285,36.8994,36.5842,36.7339,285000.0
2011-05-20 10:50:00,46.61,46.74,46.49,46.63,149900.0,36.726,36.8285,36.6315,36.7418,149900.0
2011-05-20 11:00:00,46.64,46.74,46.59,46.73,110500.0,36.7497,36.8285,36.7103,36.8206,110500.0
2011-05-20 11:10:00,46.74,47.01,46.73,47.0,215000.0,36.8285,37.0412,36.8206,37.0333,215000.0
2011-05-20 11:20:00,47.0,47.2,46.98,47.15,355400.0,37.0333,37.1909,37.0176,37.1515,355400.0
2011-05-20 11:30:00,47.15,47.25,47.08,47.09,174800.0,37.1515,37.2303,37.0964,37.1043,174800.0
2011-05-20 11:40:00,47.1,47.15,46.91,46.96,175700.0,37.1121,37.1515,36.9624,37.0018,175700.0
2011-05-20 11:50:00,46.96,47.08,46.9,46.94,90700.0,37.0018,37.0964,36.9545,36.9861,90700.0
2011-05-20 12:00:00,46.94,47.12,46.94,47.04,110400.0,36.9861,37.1279,36.9861,37.0649,110400.0
2011-05-20 12:10:00,47.05,47.3,46.99,47.3,214000.0,37.0727,37.2697,37.0255,37.2697,214000.0
2011-05-20 12:20:00,47.3,47.62,47.29,47.62,317600.0,37.2697,37.5219,37.2618,37.5219,317600.0
2011-05-20 12:30:00,47.62,47.67,47.49,47.6,328200.0,37.5219,37.5613,37.4194,37.5061,328200.0
2011-05-20 12:40:00,47.61,47.64,47.45,47.46,165000.0,37.514,37.5376,37.3879,37.3958,165000.0
2011-05-20 12:50:00,47.46,47.48,47.31,47.32,262400.0,37.3958,37.4116,37.2776,37.2855,262400.0
2011-05-20 13:00:00,47.32,47.38,47.18,47.21,242600.0,37.2855,37.3328,37.1752,37.1988,242600.0
2011-05-20 13:10:00,47.21,47.3,47.12,47.25,167400.0,37.1988,37.2697,37.1279,37.2303,167400.0
2011-05-20 13:20:00,47.24,47.36,47.21,47.36,140100.0,37.2224,37.317,37.1988,37.317,140100.0
2011-05-20 13:30:00,47.36,47.47,47.36,47.43,208600.0,37.317,37.4037,37.317,37.3722,208600.0
2011-05-20 13:40:00,47.44,47.49,47.33,47.35,185800.0,37.38,37.4194,37.2934,37.3091,185800.0
2011-05-20 13:50:00,47.36,47.39,47.27,47.38,75800.0,37.317,37.3406,37.2461,37.3328,75800.0
2011-05-20 14:00:00,47.38,47.42,47.32,47.32,117600.0,37.3328,37.3643,37.2855,37.2855,117600.0
2011-05-20 14:10:00,47.33,47.42,47.31,47.42,102000.0,37.2934,37.3643,37.2776,37.3643,102000.0
2011-05-20 14:20:00,47.41,47.49,47.36,47.49,119900.0,37.3564,37.4194,37.317,37.4194,119900.0
2011-05-20 14:30:00,47.49,47.57,47.48,47.57,173500.0,37.4194,37.4825,37.4116,37.4825,173500.0
2011-05-20 14:40:00,47.57,47.6,47.51,47.59,134800.0,37.4825,37.5061,37.4352,37.4982,134800.0
2011-05-20 14:50:00,47.59,47.6,47.44,47.47,166900.0,37.4982,37.5061,37.38,37.4037,166900.0
2011-05-20 15:00:00,47.47,47.5,47.39,47.45,243300.0,37.4037,37.4273,37.3406,37.3879,243300.0
2011-05-20 15:10:00,47.45,47.52,47.41,47.46,176300.0,37.3879,37.4431,37.3564,37.3958,176300.0
2011-05-20 15:20:00,47.45,47.6,47.44,47.53,200200.0,37.3879,37.5061,37.38,37.4509,200200.0
2011-05-20 15:30:00,47.53,47.62,47.44,47.45,451200.0,37.4509,37.5219,37.38,37.3879,451200.0
2011-05-20 15:40:00,47.45,47.5,47.38,47.39,444000.0,37.3879,37.4273,37.3328,37.3406,444000.0
2011-05-20 15:50:00,47.39,47.4,47.14,47.16,1082100.0,37.3406,37.3485,37.1437,37.1594,1082100.0
2011-05-23 09:30:00,46.11,46.39,45.85,46.38,473400.0,36.3321,36.5527,36.1272,36.5448,473400.0
2011-05-23 09:40:00,46.39,46.48,46.22,46.4,330600.0,36.5527,36.6236,36.4187,36.5606,330600.0
2011-05-23 09:50:00,46.39,46.42,46.06,46.12,296600.0,36.5527,36.5763,36.2927,36.3399,296600.0
2011-05-23 10:00:00,46.12,46.33,46.04,46.25,285900.0,36.3399,36.5054,36.2769,36.4424,285900.0
2011-05-23 10:10:00,46.25,46.34,46.14,46.22,223400.0,36.4424,36.5133,36.3557,36.4187,223400.0
2011-05-23 10:20:00,46.22,46.43,46.16,46.4,338800.0,36.4187,36.5842,36.3715,36.5606,338800.0
2011-05-23 10:30:00,46.39,46.65,46.36,46.4,306500.0,36.5527,36.7576,36.5291,36.5606,306500.0
2011-05-23 10:40:00,46.4,46.47,46.22,46.27,254200.0,36.5606,36.6157,36.4187,36.4581,254200.0
2011-05-23 10:50:00,46.26,46.4,46.14,46.18,239200.0,36.4503,36.5606,36.3557,36.3872,239200.0
2011-05-23 11:00:00,46.18,46.32,46.14,46.26,221500.0,36.3872,36.4975,36.3557,36.4503,221500.0
2011-05-23 11:10:00,46.26,46.34,46.15,46.25,263100.0,36.4503,36.5133,36.3636,36.4424,263100.0
2011-05-23 11:20:00,46.25,46.31,46.17,46.23,138700.0,36.4424,36.4897,36.3793,36.4266,138700.0
2011-05-23 11:30:00,46.24,46.27,46.1,46.17,208000.0,36.4345,36.4581,36.3242,36.3793,208000.0
2011-05-23 11:40:00,46.17,46.29,46.12,46.21,114700.0,36.3793,36.4739,36.3399,36.4109,114700.0
2011-05-23 11:50:00,46.21,46.39,46.2,46.31,166700.0,36.4109,36.5527,36.403,36.4897,166700.0
2011-05-23 12:00:00,46.32,46.35,46.16,46.19,114100.0,36.4975,36.5212,36.3715,36.3951,114100.0
2011-05-23 12:10:00,46.19,46.23,46.05,46.22,169000.0,36.3951,36.4266,36.2848,36.4187,169000.0
2011-05-23 12:20:00,46.22,46.33,46.12,46.32,144400.0,36.4187,36.5054,36.3399,36.4975,144400.0
2011-05-23 12:30:00,46.32,46.34,46.12,46.13,113700.0,36.4975,36.5133,36.3399,36.3478,113700.0
2011-05-23 12:40:00,46.13,46.21,46.06,46.12,228000.0,36.3478,36.4109,36.2927,36.3399,228000.0
2011-05-23 12:50:00,46.12,46.12,45.92,45.94,241700.0,36.3399,36.3399,36.1824,36.1981,241700.0
2011-05-23 13:00:00,45.95,46.0,45.85,45.97,243400.0,36.206,36.2454,36.1272,36.2218,243400.0
2011-05-23 13:10:00,45.97,46.07,45.94,45.96,82900.0,36.2218,36.3006,36.1981,36.2139,82900.0
2011-05-23 13:20:00,45.96,46.06,45.94,46.04,76900.0,36.2139,36.2927,36.1981,36.2769,76900.0
2011-05-23 13:30:00,46.04,46.07,45.96,45.98,106300.0,36.2769,36.3006,36.2139,36.2296,106300.0
2011-05-23 13:40:00,45.99,46.09,45.94,46.08,96400.0,36.2375,36.3163,36.1981,36.3084,96400.0
2011-05-23 13:50:00,46.08,46.18,46.04,46.15,104100.0,36.3084,36.3872,36.2769,36.3636,104100.0
2011-05-23 14:00:00,46.14,46.2,46.12,46.2,155200.0,36.3557,36.403,36.3399,36.403,155200.0
2011-05-23 14:10:00,46.2,46.31,46.19,46.22,190400.0,36.403,36.4897,36.3951,36.4187,190400.0
2011-05-23 14:20:00,46.22,46.24,46.15,46.15,118100.0,36.4187,36.4345,36.3636,36.3636,118100.0
2011-05-23 14:30:00,46.16,46.37,46.14,46.32,212900.0,36.3715,36.5369,36.3557,36.4975,212900.0
2011-05-23 14:40:00,46.31,46.36,46.16,46.18,123800.0,36.4897,36.5291,36.3715,36.3872,123800.0
2011-05-23 14:50:00,46.19,46.3,46.19,46.24,106300.0,36.3951,36.4818,36.3951,36.4345,106300.0
2011-05-23 15:00:00,46.24,46.29,46.18,46.19,187400.0,36.4345,36.4739,36.3872,36.3951,187400.0
2011-05-23 15:10:00,46.18,46.27,46.12,46.18,207100.0,36.3872,36.4581,36.3399,36.3872,207100.0
2011-05-23 15:20:00,46.19,46.22,46.11,46.19,189000.0,36.3951,36.4187,36.3321,36.3951,189000.0
2011-05-23 15:30:00,46.19,46.26,46.18,46.23,201800.0,36.3951,36.4503,36.3872,36.4266,201800.0
2011-05-23 15:40:00,46.23,46.25,46.08,46.22,533000.0,36.4266,36.4424,36.3084,36.4187,533000.0
2011-05-23 15:50:00,46.23,46.26,46.13,46.17,574900.0,36.4266,36.4503,36.3478,36.3793,574900.0
2011-05-24 09:30:00,47.04,47.5,46.86,47.41,618900.0,37.0649,37.4273,36.923,37.3564,618900.0
2011-05-24 09:40:00,47.42,47.69,47.31,47.56,553900.0,37.3643,37.577,37.2776,37.4746,553900.0
2011-05-24 09:50:00,47.56,47.94,47.55,47.93,583700.0,37.4746,37.774,37.4667,37.7661,583700.0
2011-05-24 10:00:00,47.92,47.99,47.65,47.68,483700.0,37.7582,37.8134,37.5455,37.5691,483700.0
2011-05-24 10:10:00,47.68,47.75,47.57,47.63,490300.0,37.5691,37.6243,37.4825,37.5297,490300.0
2011-05-24 10:20:00,47.63,47.78,47.51,47.54,324100.0,37.5297,37.6479,37.4352,37.4588,324100.0
2011-05-24 10:30:00,47.55,47.59,47.3,47.38,367000.0,37.4667,37.4982,37.2697,37.3328,367000.0
2011-05-24 10:40:00,47.39,47.53,47.31,47.5,263800.0,37.3406,37.4509,37.2776,37.4273,263800.0
2011-05-24 10:50:00,47.5,47.52,47.31,47.35,313100.0,37.4273,37.4431,37.2776,37.3091,313100.0
2011-05-24 11:00:00,47.35,47.52,47.35,47.48,223800.0,37.3091,37.4431,37.3091,37.4116,223800.0
2011-05-24 11:10:00,47.47,47.65,47.47,47.51,164300.0,37.4037,37.5455,37.4037,37.4352,164300.0
2011-05-24 11:20:00,47.51,47.58,47.42,47.45,141200.0,37.4352,37.4903,37.3643,37.3879,141200.0
2011-05-24 11:30:00,47.44,47.67,47.44,47.51,138400.0,37.38,37.5613,37.38,37.4352,138400.0
2011-05-24 11:40:00,47.5,47.58,47.46,47.48,183100.0,37.4273,37.4903,37.3958,37.4116,183100.0
2011-05-24 11:50:00,47.47,47.52,47.37,47.37,146500.0,37.4037,37.4431,37.3249,37.3249,146500.0
2011-05-24 12:00:00,47.37,47.41,47.21,47.38,176300.0,37.3249,37.3564,37.1988,37.3328,176300.0
2011-05-24 12:10:00,47.37,47.43,47.3,47.38,157100.0,37.3249,37.3722,37.2697,37.3328,157100.0
2011-05-24 12:20:00,47.38,47.38,47.24,47.33,196500.0,37.3328,37.3328,37.2224,37.2934,196500.0
2011-05-24 12:30:00,47.32,47.32,47.07,47.26,309200.0,37.2855,37.2855,37.0885,37.2382,309200.0
2011-05-24 12:40:00,47.26,47.41,47.25,47.37,144900.0,37.2382,37.3564,37.2303,37.3249,144900.0
2011-05-24 12:50:00,47.37,47.42,47.31,47.32,170100.0,37.3249,37.3643,37.2776,37.2855,170100.0
2011-05-24 13:00:00,47.31,47.5,47.29,47.49,136200.0,37.2776,37.4273,37.2618,37.4194,136200.0
2011-05-24 13:10:00,47.49,47.49,47.21,47.22,147700.0,37.4194,37.4194,37.1988,37.2067,147700.0
2011-05-24 13:20:00,47.21,47.31,47.11,47.28,149000.0,37.1988,37.2776,37.12,37.254,149000.0
2011-05-24 13:30:00,47.29,47.29,46.99,47.22,229200.0,37.2618,37.2618,37.0255,37.2067,229200.0
2011-05-24 13:40:00,47.21,47.32,47.15,47.31,274500.0,37.1988,37.2855,37.1515,37.2776,274500.0
2011-05-24 13:50:00,47.31,47.45,47.3,47.37,187200.0,37.2776,37.3879,37.2697,37.3249,187200.0
2011-05-24 14:00:00,47.37,47.39,47.28,47.38,148600.0,37.3249,37.3406,37.254,37.3328,148600.0
2011-05-24 14:10:00,47.38,47.46,47.33,47.46,279400.0,37.3328,37.3958,37.2934,37.3958,279400.0
2011-05-24 14:20:00,47.45,47.61,47.43,47.59,167200.0,37.3879,37.514,37.3722,37.4982,167200.0
2011-05-24 14:30:00,47.6,47.61,47.48,47.49,136700.0,37.5061,37.514,37.4116,37.4194,136700.0
2011-05-24 14:40:00,47.48,47.65,47.44,47.6,303400.0,37.4116,37.5455,37.38,37.5061,303400.0
2011-05-24 14:50:00,47.6,47.72,47.57,47.69,339100.0,37.5061,37.6007,37.4825,37.577,339100.0
2011-05-24 15:00:00,47.69,47.76,47.62,47.73,236900.0,37.577,37.6322,37.5219,37.6085,236900.0
2011-05-24 15:10:00,47.73,47.74,47.56,47.64,190200.0,37.6085,37.6164,37.4746,37.5376,190200.0
2011-05-24 15:20:00,47.65,47.75,47.62,47.62,266400.0,37.5455,37.6243,37.5219,37.5219,266400.0
2011-05-24 15:30:00,47.62,47.65,47.55,47.62,308200.0,37.5219,37.5455,37.4667,37.5219,308200.0
2011-05-24 15:40:00,47.62,47.64,47.5,47.51,378400.0,37.5219,37.5376,37.4273,37.4352,378400.0
2011-05-24 15:50:00,47.51,47.57,47.48,47.51,644500.0,37.4352,37.4825,37.4116,37.4352,644500.0
2011-05-25 09:30:00,48.28,48.87,48.15,48.76,1002700.0,38.0419,38.5068,37.9395,38.4201,1002700.0
2011-05-25 09:40:00,48.75,48.98,48.67,48.89,851400.0,38.4122,38.5935,38.3492,38.5226,851400.0
2011-05-25 09:50:00,48.89,49.03,48.8,48.88,487100.0,38.5226,38.6329,38.4516,38.5147,487100.0
2011-05-25 10:00:00,48.88,48.91,48.68,48.81,523500.0,38.5147,38.5383,38.3571,38.4595,523500.0
2011-05-25 10:10:00,48.81,48.86,48.65,48.74,423000.0,38.4595,38.4989,38.3334,38.4044,423000.0
2011-05-25 10:20:00,48.73,48.96,48.67,48.94,352000.0,38.3965,38.5777,38.3492,38.5619,352000.0
2011-05-25 10:30:00,48.94,49.0,48.7,48.82,528100.0,38.5619,38.6092,38.3728,38.4674,528100.0
2011-05-25 10:40:00,48.82,48.92,48.74,48.9,323500.0,38.4674,38.5462,38.4044,38.5304,323500.0
2011-05-25 10:50:00,48.89,48.96,48.79,48.92,205400.0,38.5226,38.5777,38.4438,38.5462,205400.0
2011-05-25 11:00:00,48.92,49.1,48.91,49.07,396100.0,38.5462,38.688,38.5383,38.6644,396100.0
2011-05-25 11:10:00,49.06,49.09,48.97,49.03,357400.0,38.6565,38.6801,38.5856,38.6329,357400.0
2011-05-25 11:20:00,49.02,49.1,48.92,49.06,343400.0,38.625,38.688,38.5462,38.6565,343400.0
2011-05-25 11:30:00,49.06,49.16,49.02,49.04,251200.0,38.6565,38.7353,38.625,38.6407,251200.0
2011-05-25 11:40:00,49.04,49.15,48.95,49.02,275300.0,38.6407,38.7274,38.5698,38.625,275300.0
2011-05-25 11:50:00,49.01,49.13,48.94,49.12,207600.0,38.6171,38.7117,38.5619,38.7038,207600.0
2011-05-25 12:00:00,49.12,49.25,49.07,49.09,270000.0,38.7038,38.8062,38.6644,38.6801,270000.0
2011-05-25 12:10:00,49.08,49.13,48.92,48.93,216700.0,38.6723,38.7117,38.5462,38.5541,216700.0
2011-05-25 12:20:00,48.94,49.13,48.94,49.11,170100.0,38.5619,38.7117,38.5619,38.6959,170100.0
2011-05-25 12:30:00,49.1,49.19,49.09,49.13,170300.0,38.688,38.7589,38.6801,38.7117,170300.0
2011-05-25 12:40:00,49.13,49.21,49.12,49.15,267600.0,38.7117,38.7747,38.7038,38.7274,267600.0
2011-05-25 12:50:00,49.15,49.3,49.15,49.29,264000.0,38.7274,38.8456,38.7274,38.8377,264000.0
2011-05-25 13:00:00,49.29,49.33,49.25,49.33,208200.0,38.8377,38.8692,38.8062,38.8692,208200.0
2011-05-25 13:10:00,49.33,49.33,49.21,49.28,136900.0,38.8692,38.8692,38.7747,38.8299,136900.0
2011-05-25 13:20:00,49.29,49.34,49.25,49.3,254400.0,38.8377,38.8771,38.8062,38.8456,254400.0
2011-05-25 13:30:00,49.3,49.4,49.3,49.39,252500.0,38.8456,38.9244,38.8456,38.9165,252500.0
2011-05-25 13:40:00,49.4,49.5,49.36,49.44,286600.0,38.9244,39.0032,38.8929,38.9559,286600.0
2011-05-25 13:50:00,49.44,49.44,49.33,49.37,179800.0,38.9559,38.9559,38.8692,38.9008,179800.0
2011-05-25 14:00:00,49.37,49.45,49.33,49.37,220600.0,38.9008,38.9638,38.8692,38.9008,220600.0
2011-05-25 14:10:00,49.38,49.48,49.37,49.48,208100.0,38.9086,38.9874,38.9008,38.9874,208100.0
2011-05-25 14:20:00,49.48,49.52,49.41,49.48,231000.0,38.9874,39.019,38.9323,38.9874,231000.0
2011-05-25 14:30:00,49.48,49.53,49.45,49.53,377800.0,38.9874,39.0268,38.9638,39.0268,377800.0
2011-05-25 14:40:00,49.53,49.55,49.47,49.51,342200.0,39.0268,39.0426,38.9796,39.0111,342200.0
2011-05-25 14:50:00,49.51,49.63,49.44,49.54,355600.0,39.0111,39.1056,38.9559,39.0347,355600.0
2011-05-25 15:00:00,49.54,49.78,49.46,49.78,984000.0,39.0347,39.2238,38.9717,39.2238,984000.0
2011-05-25 15:10:00,49.79,49.99,49.78,49.95,663500.0,39.2317,39.3893,39.2238,39.3578,663500.0
2011-05-25 15:20:00,49.95,50.04,49.92,50.02,892000.0,39.3578,39.4287,39.3341,39.4129,892000.0
2011-05-25 15:30:00,50.02,50.14,49.97,50.04,785200.0,39.4129,39.5075,39.3735,39.4287,785200.0
2011-05-25 15:40:00,50.04,50.16,49.97,49.97,871500.0,39.4287,39.5232,39.3735,39.3735,871500.0
2011-05-25 15:50:00,49.97,50.01,49.82,49.83,1661700.0,39.3735,39.405,39.2553,39.2632,1661700.0
2011-05-26 09:30:00,49.74,50.22,49.67,50.22,546000.0,39.1923,39.5705,39.1371,39.5705,546000.0
2011-05-26 09:40:00,50.23,50.36,49.97,50.36,662100.0,39.5784,39.6808,39.3735,39.6808,662100.0
2011-05-26 09:50:00,50.36,50.43,49.65,49.85,479700.0,39.6808,39.736,39.1214,39.279,479700.0
2011-05-26 10:00:00,49.84,50.17,49.72,50.0,457100.0,39.2711,39.5311,39.1765,39.3972,457100.0
2011-05-26 10:10:00,50.0,50.13,49.87,50.08,422200.0,39.3972,39.4996,39.2947,39.4602,422200.0
2011-05-26 10:20:00,50.08,50.25,49.97,50.22,410300.0,39.4602,39.5942,39.3735,39.5705,410300.0
2011-05-26 10:30:00,50.21,50.23,50.03,50.15,406600.0,39.5626,39.5784,39.4208,39.5154,406600.0
2011-05-26 10:40:00,50.15,50.17,49.95,50.09,284200.0,39.5154,39.5311,39.3578,39.4681,284200.0
2011-05-26 10:50:00,50.09,50.12,49.83,49.84,275100.0,39.4681,39.4917,39.2632,39.2711,275100.0
2011-05-26 11:00:00,49.83,49.87,49.67,49.81,260900.0,39.2632,39.2947,39.1371,39.2475,260900.0
2011-05-26 11:10:00,49.81,50.05,49.77,50.04,286900.0,39.2475,39.4366,39.2159,39.4287,286900.0
2011-05-26 11:20:00,50.04,50.11,49.94,50.09,335800.0,39.4287,39.4838,39.3499,39.4681,335800.0
2011-05-26 11:30:00,50.09,50.1,49.9,49.9,298400.0,39.4681,39.476,39.3184,39.3184,298400.0
2011-05-26 11:40:00,49.91,50.04,49.91,50.03,212400.0,39.3263,39.4287,39.3263,39.4208,212400.0
2011-05-26 11:50:00,50.02,50.13,50.0,50.11,177500.0,39.4129,39.4996,39.3972,39.4838,177500.0
2011-05-26 12:00:00,50.12,50.2,50.12,50.18,146600.0,39.4917,39.5548,39.4917,39.539,146600.0
2011-05-26 12:10:00,50.19,50.37,50.18,50.35,266700.0,39.5469,39.6887,39.539,39.673,266700.0
2011-05-26 12:20:00,50.35,50.5,50.33,50.49,198800.0,39.673,39.7911,39.6572,39.7833,198800.0
2011-05-26 12:30:00,50.49,50.5,50.42,50.45,142400.0,39.7833,39.7911,39.7281,39.7517,142400.0
2011-05-26 12:40:00,50.45,50.59,50.43,50.59,223300.0,39.7517,39.8621,39.736,39.8621,223300.0
2011-05-26 12:50:00,50.59,50.6,50.51,50.55,160100.0,39.8621,39.8699,39.799,39.8305,160100.0
2011-05-26 13:00:00,50.54,50.67,50.51,50.52,190800.0,39.8227,39.9251,39.799,39.8069,190800.0
2011-05-26 13:10:00,50.52,50.67,50.45,50.63,160900.0,39.8069,39.9251,39.7517,39.8936,160900.0
2011-05-26 13:20:00,50.63,50.65,50.48,50.51,133600.0,39.8936,39.9093,39.7754,39.799,133600.0
2011-05-26 13:30:00,50.51,50.52,50.38,50.38,166200.0,39.799,39.8069,39.6966,39.6966,166200.0
2011-05-26 13:40:00,50.38,50.4,50.31,50.32,93700.0,39.6966,39.7123,39.6414,39.6493,93700.0
2011-05-26 13:50:00,50.33,50.46,50.3,50.34,162400.0,39.6572,39.7596,39.6336,39.6651,162400.0
2011-05-26 14:00:00,50.34,50.43,50.33,50.4,250400.0,39.6651,39.736,39.6572,39.7123,250400.0
2011-05-26 14:10:00,50.4,50.61,50.4,50.6,345000.0,39.7123,39.8778,39.7123,39.8699,345000.0
2011-05-26 14:20:00,50.61,50.69,50.53,50.69,395000.0,39.8778,39.9409,39.8148,39.9409,395000.0
2011-05-26 14:30:00,50.68,50.75,50.61,50.64,226500.0,39.933,39.9881,39.8778,39.9015,226500.0
2011-05-26 14:40:00,50.64,50.66,50.46,50.47,279800.0,39.9015,39.9172,39.7596,39.7675,279800.0
2011-05-26 14:50:00,50.48,50.56,50.43,50.56,175600.0,39.7754,39.8384,39.736,39.8384,175600.0
2011-05-26 15:00:00,50.55,50.55,50.47,50.51,149600.0,39.8305,39.8305,39.7675,39.799,149600.0
2011-05-26 15:10:00,50.51,50.53,50.4,50.53,193400.0,39.799,39.8148,39.7123,39.8148,193400.0
2011-05-26 15:20:00,50.52,50.67,50.48,50.65,268600.0,39.8069,39.9251,39.7754,39.9093,268600.0
2011-05-26 15:30:00,50.65,50.7,50.59,50.68,343600.0,39.9093,39.9487,39.8621,39.933,343600.0
2011-05-26 15:40:00,50.67,50.74,50.54,50.57,438900.0,39.9251,39.9802,39.8227,39.8463,438900.0
2011-05-26 15:50:00,50.58,50.69,50.57,50.66,599100.0,39.8542,39.9409,39.8463,39.9172,599100.0
2011-05-27 09:30:00,50.8,50.9,50.5,50.54,383500.0,40.0994,40.1783,39.8626,39.8941,383500.0
2011-05-27 09:40:00,50.54,50.95,50.52,50.79,402300.0,39.8941,40.2178,39.8783,40.0915,402300.0
2011-05-27 09:50:00,50.78,51.18,50.75,51.1,407600.0,40.0836,40.3993,40.0599,40.3362,407600.0
2011-05-27 10:00:00,51.08,51.08,50.67,50.69,405400.0,40.3204,40.3204,39.9967,40.0125,405400.0
2011-05-27 10:10:00,50.68,51.04,50.65,51.03,319400.0,40.0046,40.2888,39.981,40.2809,319400.0
2011-05-27 10:20:00,51.03,51.03,50.77,50.89,157000.0,40.2809,40.2809,40.0757,40.1704,157000.0
2011-05-27 10:30:00,50.9,50.9,50.71,50.72,180400.0,40.1783,40.1783,40.0283,40.0362,180400.0
2011-05-27 10:40:00,50.72,50.85,50.71,50.79,164600.0,40.0362,40.1388,40.0283,40.0915,164600.0
2011-05-27 10:50:00,50.79,50.95,50.76,50.93,176400.0,40.0915,40.2178,40.0678,40.202,176400.0
2011-05-27 11:00:00,50.93,50.99,50.85,50.89,162200.0,40.202,40.2493,40.1388,40.1704,162200.0
2011-05-27 11:10:00,50.91,50.98,50.86,50.94,131200.0,40.1862,40.2414,40.1467,40.2099,131200.0
2011-05-27 11:20:00,50.95,50.98,50.84,50.88,121400.0,40.2178,40.2414,40.1309,40.1625,121400.0
2011-05-27 11:30:00,50.87,50.88,50.76,50.76,228900.0,40.1546,40.1625,40.0678,40.0678,228900.0
2011-05-27 11:40:00,50.76,50.79,50.66,50.78,139500.0,40.0678,40.0915,39.9888,40.0836,139500.0
2011-05-27 11:50:00,50.78,50.8,50.61,50.62,154300.0,40.0836,40.0994,39.9494,39.9573,154300.0
2011-05-27 12:00:00,50.62,50.67,50.31,50.38,289800.0,39.9573,39.9967,39.7126,39.7678,289800.0
2011-05-27 12:10:00,50.38,50.5,50.36,50.46,111100.0,39.7678,39.8626,39.752,39.831,111100.0
2011-05-27 12:20:00,50.46,50.46,50.36,50.45,101400.0,39.831,39.831,39.752,39.8231,101400.0
2011-05-27 12:30:00,50.46,50.5,50.4,50.49,111400.0,39.831,39.8626,39.7836,39.8547,111400.0
2011-05-27 12:40:00,50.5,50.5,50.35,50.43,118500.0,39.8626,39.8626,39.7441,39.8073,118500.0
2011-05-27 12:50:00,50.43,50.47,50.2,50.22,165200.0,39.8073,39.8389,39.6257,39.6415,165200.0
2011-05-27 13:00:00,50.23,50.35,50.21,50.35,149600.0,39.6494,39.7441,39.6336,39.7441,149600.0
2011-05-27 13:10:00,50.35,50.35,50.18,50.24,91300.0,39.7441,39.7441,39.61,39.6573,91300.0
2011-05-27 13:20:00,50.24,50.29,50.11,50.13,141700.0,39.6573,39.6968,39.5547,39.5705,141700.0
2011-05-27 13:30:00,50.13,50.15,49.93,49.96,238500.0,39.5705,39.5863,39.4126,39.4363,238500.0
2011-05-27 13:40:00,49.96,50.0,49.88,49.99,90500.0,39.4363,39.4679,39.3731,39.46,90500.0
2011-05-27 13:50:00,49.99,50.07,49.98,50.0,214600.0,39.46,39.5231,39.4521,39.4679,214600.0
2011-05-27 14:00:00,50.01,50.06,49.89,49.92,152900.0,39.4758,39.5152,39.381,39.4047,152900.0
2011-05-27 14:10:00,49.92,50.0,49.89,49.97,107400.0,39.4047,39.4679,39.381,39.4442,107400.0
2011-05-27 14:20:00,49.96,50.01,49.89,50.0,142500.0,39.4363,39.4758,39.381,39.4679,142500.0
2011-05-27 14:30:00,50.0,50.01,49.92,49.96,155800.0,39.4679,39.4758,39.4047,39.4363,155800.0
2011-05-27 14:40:00,49.95,49.97,49.76,49.79,179400.0,39.4284,39.4442,39.2784,39.3021,179400.0
2011-05-27 14:50:00,49.78,49.9,49.77,49.86,124800.0,39.2942,39.3889,39.2863,39.3574,124800.0
2011-05-27 15:00:00,49.86,49.94,49.8,49.92,117500.0,39.3574,39.4205,39.31,39.4047,117500.0
2011-05-27 15:10:00,49.92,50.01,49.92,49.98,165100.0,39.4047,39.4758,39.4047,39.4521,165100.0
2011-05-27 15:20:00,49.98,50.03,49.95,49.98,152500.0,39.4521,39.4916,39.4284,39.4521,152500.0
2011-05-27 15:30:00,49.99,50.13,49.95,50.04,201900.0,39.46,39.5705,39.4284,39.4994,201900.0
2011-05-27 15:40:00,50.03,50.14,49.98,50.14,240900.0,39.4916,39.5784,39.4521,39.5784,240900.0
2011-05-27 15:50:00,50.14,50.15,50.06,50.13,386700.0,39.5784,39.5863,39.5152,39.5705,386700.0
2011-05-31 09:30:00,51.0,51.14,50.8,50.92,465100.0,40.2572,40.3677,40.0994,40.1941,465100.0
2011-05-31 09:40:00,50.92,50.97,50.73,50.85,293200.0,40.1941,40.2335,40.0441,40.1388,293200.0
2011-05-31 09:50:00,50.85,50.95,50.78,50.85,304800.0,40.1388,40.2178,40.0836,40.1388,304800.0
2011-05-31 10:00:00,50.85,50.9,50.76,50.82,435300.0,40.1388,40.1783,40.0678,40.1151,435300.0
2011-05-31 10:10:00,50.82,50.88,50.77,50.81,435300.0,40.1151,40.1625,40.0757,40.1073,435300.0
2011-05-31 10:20:00,50.81,50.81,50.62,50.69,231300.0,40.1073,40.1073,39.9573,40.0125,231300.0
2011-05-31 10:30:00,50.69,50.7,50.4,50.44,282800.0,40.0125,40.0204,39.7836,39.8152,282800.0
2011-05-31 10:40:00,50.45,50.71,50.43,50.65,239800.0,39.8231,40.0283,39.8073,39.981,239800.0
2011-05-31 10:50:00,50.65,50.73,50.55,50.58,175100.0,39.981,40.0441,39.902,39.9257,175100.0
2011-05-31 11:00:00,50.58,50.75,50.57,50.69,164300.0,39.9257,40.0599,39.9178,40.0125,164300.0
2011-05-31 11:10:00,50.67,50.74,50.5,50.52,131500.0,39.9967,40.052,39.8626,39.8783,131500.0
2011-05-31 11:20:00,50.51,50.56,50.29,50.36,206200.0,39.8704,39.9099,39.6968,39.752,206200.0
2011-05-31 11:30:00,50.37,50.58,50.35,50.42,113200.0,39.7599,39.9257,39.7441,39.7994,113200.0
2011-05-31 11:40:00,50.41,50.5,50.37,50.39,103200.0,39.7915,39.8626,39.7599,39.7757,103200.0
2011-05-31 11:50:00,50.39,50.39,50.14,50.22,187000.0,39.7757,39.7757,39.5784,39.6415,187000.0
2011-05-31 12:00:00,50.23,50.27,50.13,50.27,142100.0,39.6494,39.681,39.5705,39.681,142100.0
2011-05-31 12:10:00,50.25,50.27,49.92,49.99,174100.0,39.6652,39.681,39.4047,39.46,174100.0
2011-05-31 12:20:00,49.99,50.14,49.97,50.03,119900.0,39.46,39.5784,39.4442,39.4916,119900.0
2011-05-31 12:30:00,50.03,50.05,49.75,49.77,242400.0,39.4916,39.5073,39.2705,39.2863,242400.0
2011-05-31 12:40:00,49.78,49.99,49.78,49.99,184000.0,39.2942,39.46,39.2942,39.46,184000.0
2011-05-31 12:50:00,49.99,50.08,49.93,50.01,70400.0,39.46,39.531,39.4126,39.4758,70400.0
2011-05-31 13:00:00,50.01,50.16,49.99,50.16,98000.0,39.4758,39.5942,39.46,39.5942,98000.0
2011-05-31 13:10:00,50.16,50.25,50.16,50.22,161000.0,39.5942,39.6652,39.5942,39.6415,161000.0
2011-05-31 13:20:00,50.24,50.28,50.16,50.16,73600.0,39.6573,39.6889,39.5942,39.5942,73600.0
2011-05-31 13:30:00,50.17,50.3,50.15,50.28,89600.0,39.6021,39.7047,39.5863,39.6889,89600.0
2011-05-31 13:40:00,50.26,50.42,50.25,50.32,101700.0,39.6731,39.7994,39.6652,39.7205,101700.0
2011-05-31 13:50:00,50.32,50.49,50.32,50.39,101700.0,39.7205,39.8547,39.7205,39.7757,101700.0
2011-05-31 14:00:00,50.38,50.5,50.31,50.5,134600.0,39.7678,39.8626,39.7126,39.8626,134600.0
2011-05-31 14:10:00,50.49,50.5,50.38,50.38,124800.0,39.8547,39.8626,39.7678,39.7678,124800.0
2011-05-31 14:20:00,50.38,50.4,50.23,50.25,140500.0,39.7678,39.7836,39.6494,39.6652,140500.0
2011-05-31 14:30:00,50.24,50.26,50.15,50.15,164700.0,39.6573,39.6731,39.5863,39.5863,164700.0
2011-05-31 14:40:00,50.15,50.24,49.96,49.96,264000.0,39.5863,39.6573,39.4363,39.4363,264000.0
2011-05-31 14:50:00,49.97,50.12,49.95,49.96,223600.0,39.4442,39.5626,39.4284,39.4363,223600.0
2011-05-31 15:00:00,49.97,50.0,49.81,49.85,251700.0,39.4442,39.4679,39.3179,39.3495,251700.0
2011-05-31 15:10:00,49.85,50.05,49.81,50.05,218500.0,39.3495,39.5073,39.3179,39.5073,218500.0
2011-05-31 15:20:00,50.05,50.25,50.05,50.07,230800.0,39.5073,39.6652,39.5073,39.5231,230800.0
2011-05-31 15:30:00,50.08,50.12,49.96,50.06,229200.0,39.531,39.5626,39.4363,39.5152,229200.0
2011-05-31 15:40:00,50.06,50.11,49.94,49.94,606600.0,39.5152,39.5547,39.4205,39.4205,606600.0
2011-05-31 15:50:00,49.94,50.14,49.91,50.13,1001200.0,39.4205,39.5784,39.3968,39.5705,1001200.0
2011-06-01 09:30:00,49.88,50.3,49.88,50.19,274700.0,39.3731,39.7047,39.3731,39.6179,274700.0
2011-06-01 09:40:00,50.18,50.49,50.15,50.38,238200.0,39.61,39.8547,39.5863,39.7678,238200.0
2011-06-01 09:50:00,50.39,50.48,50.26,50.33,177100.0,39.7757,39.8468,39.6731,39.7284,177100.0
2011-06-01 10:00:00,50.32,50.32,50.02,50.17,422900.0,39.7205,39.7205,39.4837,39.6021,422900.0
2011-06-01 10:10:00,50.16,50.17,49.8,50.09,480700.0,39.5942,39.6021,39.31,39.5389,480700.0
2011-06-01 10:20:00,50.08,50.18,49.92,49.96,235400.0,39.531,39.61,39.4047,39.4363,235400.0
2011-06-01 10:30:00,49.97,50.07,49.89,49.9,120800.0,39.4442,39.5231,39.381,39.3889,120800.0
2011-06-01 10:40:00,49.89,50.0,49.75,49.75,171200.0,39.381,39.4679,39.2705,39.2705,171200.0
2011-06-01 10:50:00,49.76,49.92,49.6,49.9,297300.0,39.2784,39.4047,39.1521,39.3889,297300.0
2011-06-01 11:00:00,49.9,50.11,49.85,50.1,231100.0,39.3889,39.5547,39.3495,39.5468,231100.0
2011-06-01 11:10:00,50.1,50.22,50.05,50.2,209100.0,39.5468,39.6415,39.5073,39.6257,209100.0
2011-06-01 11:20:00,50.2,50.36,50.08,50.35,251600.0,39.6257,39.752,39.531,39.7441,251600.0
2011-06-01 11:30:00,50.35,50.37,50.06,50.09,177200.0,39.7441,39.7599,39.5152,39.5389,177200.0
2011-06-01 11:40:00,50.09,50.2,49.98,50.02,87300.0,39.5389,39.6257,39.4521,39.4837,87300.0
2011-06-01 11:50:00,50.03,50.05,49.91,49.91,160300.0,39.4916,39.5073,39.3968,39.3968,160300.0
2011-06-01 12:00:00,49.91,49.95,49.63,49.69,241100.0,39.3968,39.4284,39.1758,39.2232,241100.0
2011-06-01 12:10:00,49.68,49.83,49.6,49.81,298900.0,39.2153,39.3337,39.1521,39.3179,298900.0
2011-06-01 12:20:00,49.8,49.91,49.7,49.7,237400.0,39.31,39.3968,39.2311,39.2311,237400.0
2011-06-01 12:30:00,49.71,49.79,49.69,49.74,92500.0,39.239,39.3021,39.2232,39.2626,92500.0
2011-06-01 12:40:00,49.75,49.79,49.71,49.71,69600.0,39.2705,39.3021,39.239,39.239,69600.0
2011-06-01 12:50:00,49.71,49.71,49.45,49.47,204200.0,39.239,39.239,39.0337,39.0495,204200.0
2011-06-01 13:00:00,49.48,49.61,49.4,49.42,111100.0,39.0574,39.16,38.9943,39.01,111100.0
2011-06-01 13:10:00,49.42,49.43,49.26,49.38,175000.0,39.01,39.0179,38.8837,38.9785,175000.0
2011-06-01 13:20:00,49.39,49.42,49.15,49.29,187700.0,38.9864,39.01,38.7969,38.9074,187700.0
2011-06-01 13:30:00,49.28,49.57,49.16,49.57,204500.0,38.8995,39.1284,38.8048,39.1284,204500.0
2011-06-01 13:40:00,49.57,49.7,49.55,49.59,143500.0,39.1284,39.2311,39.1127,39.1442,143500.0
2011-06-01 13:50:00,49.6,49.63,49.42,49.52,105300.0,39.1521,39.1758,39.01,39.089,105300.0
2011-06-01 14:00:00,49.52,49.52,49.29,49.34,122300.0,39.089,39.089,38.9074,38.9469,122300.0
2011-06-01 14:10:00,49.33,49.37,49.16,49.26,156800.0,38.939,38.9706,38.8048,38.8837,156800.0
2011-06-01 14:20:00,49.26,49.34,49.21,49.21,98900.0,38.8837,38.9469,38.8443,38.8443,98900.0
2011-06-01 14:30:00,49.21,49.21,49.02,49.18,230300.0,38.8443,38.8443,38.6943,38.8206,230300.0
2011-06-01 14:40:00,49.18,49.19,49.03,49.11,180500.0,38.8206,38.8285,38.7022,38.7653,180500.0
2011-06-01 14:50:00,49.11,49.4,49.09,49.4,173700.0,38.7653,38.9943,38.7496,38.9943,173700.0
2011-06-01 15:00:00,49.4,49.42,49.21,49.24,215400.0,38.9943,39.01,38.8443,38.868,215400.0
2011-06-01 15:10:00,49.24,49.28,49.1,49.19,166900.0,38.868,38.8995,38.7575,38.8285,166900.0
2011-06-01 15:20:00,49.19,49.2,49.03,49.19,204300.0,38.8285,38.8364,38.7022,38.8285,204300.0
2011-06-01 15:30:00,49.19,49.23,49.15,49.17,211900.0,38.8285,38.8601,38.7969,38.8127,211900.0
2011-06-01 15:40:00,49.16,49.17,48.93,48.96,447700.0,38.8048,38.8127,38.6233,38.6469,447700.0
2011-06-01 15:50:00,48.95,49.05,48.9,49.01,594900.0,38.639,38.718,38.5996,38.6864,594900.0
2011-06-02 09:30:00,49.06,49.56,48.99,49.47,475400.0,38.7259,39.1206,38.6706,39.0495,475400.0
2011-06-02 09:40:00,49.49,49.79,49.31,49.6,367100.0,39.0653,39.3021,38.9232,39.1521,367100.0
2011-06-02 09:50:00,49.59,50.04,49.54,50.01,376000.0,39.1442,39.4994,39.1048,39.4758,376000.0
2011-06-02 10:00:00,50.01,50.1,49.88,50.01,413300.0,39.4758,39.5468,39.3731,39.4758,413300.0
2011-06-02 10:10:00,50.0,50.2,49.79,49.96,478100.0,39.4679,39.6257,39.3021,39.4363,478100.0
2011-06-02 10:20:00,49.96,50.05,49.75,49.95,309600.0,39.4363,39.5073,39.2705,39.4284,309600.0
2011-06-02 10:30:00,49.96,50.23,49.91,50.23,250700.0,39.4363,39.6494,39.3968,39.6494,250700.0
2011-06-02 10:40:00,50.22,50.29,50.18,50.21,474400.0,39.6415,39.6968,39.61,39.6336,474400.0
2011-06-02 10:50:00,50.21,50.25,50.09,50.23,425700.0,39.6336,39.6652,39.5389,39.6494,425700.0
2011-06-02 11:00:00,50.23,50.25,50.0,50.06,487800.0,39.6494,39.6652,39.4679,39.5152,487800.0
2011-06-02 11:10:00,50.04,50.11,49.9,49.91,433400.0,39.4994,39.5547,39.3889,39.3968,433400.0
2011-06-02 11:20:00,49.92,49.96,49.68,49.81,598200.0,39.4047,39.4363,39.2153,39.3179,598200.0
2011-06-02 11:30:00,49.8,49.9,49.53,49.55,604600.0,39.31,39.3889,39.0969,39.1127,604600.0
2011-06-02 11:40:00,49.54,49.82,49.5,49.81,411800.0,39.1048,39.3258,39.0732,39.3179,411800.0
2011-06-02 11:50:00,49.81,49.98,49.79,49.95,213300.0,39.3179,39.4521,39.3021,39.4284,213300.0
2011-06-02 12:00:00,49.95,49.95,49.75,49.82,133200.0,39.4284,39.4284,39.2705,39.3258,133200.0
2011-06-02 12:10:00,49.82,50.13,49.82,50.09,221100.0,39.3258,39.5705,39.3258,39.5389,221100.0
2011-06-02 12:20:00,50.1,50.22,50.03,50.09,192600.0,39.5468,39.6415,39.4916,39.5389,192600.0
2011-06-02 12:30:00,50.09,50.1,49.93,49.96,124100.0,39.5389,39.5468,39.4126,39.4363,124100.0
2011-06-02 12:40:00,49.96,50.1,49.93,50.08,166000.0,39.4363,39.5468,39.4126,39.531,166000.0
2011-06-02 12:50:00,50.09,50.13,50.0,50.04,207000.0,39.5389,39.5705,39.4679,39.4994,207000.0
2011-06-02 13:00:00,50.05,50.19,50.04,50.08,152100.0,39.5073,39.6179,39.4994,39.531,152100.0
2011-06-02 13:10:00,50.07,50.13,50.02,50.13,119300.0,39.5231,39.5705,39.4837,39.5705,119300.0
2011-06-02 13:20:00,50.12,50.16,50.04,50.07,107000.0,39.5626,39.5942,39.4994,39.5231,107000.0
2011-06-02 13:30:00,50.07,50.11,49.88,49.89,194000.0,39.5231,39.5547,39.3731,39.381,194000.0
2011-06-02 13:40:00,49.89,50.15,49.89,50.14,184300.0,39.381,39.5863,39.381,39.5784,184300.0
2011-06-02 13:50:00,50.14,50.46,50.11,50.44,342600.0,39.5784,39.831,39.5547,39.8152,342600.0
2011-06-02 14:00:00,50.44,50.51,50.31,50.34,211800.0,39.8152,39.8704,39.7126,39.7363,211800.0
2011-06-02 14:10:00,50.33,50.5,50.15,50.18,321000.0,39.7284,39.8626,39.5863,39.61,321000.0
2011-06-02 14:20:00,50.2,50.36,50.1,50.35,246600.0,39.6257,39.752,39.5468,39.7441,246600.0
2011-06-02 14:30:00,50.34,50.52,50.32,50.47,252200.0,39.7363,39.8783,39.7205,39.8389,252200.0
2011-06-02 14:40:00,50.47,50.56,50.38,50.56,231700.0,39.8389,39.9099,39.7678,39.9099,231700.0
2011-06-02 14:50:00,50.56,50.67,50.55,50.64,275700.0,39.9099,39.9967,39.902,39.9731,275700.0
2011-06-02 15:00:00,50.63,50.66,50.54,50.59,205700.0,39.9652,39.9888,39.8941,39.9336,205700.0
2011-06-02 15:10:00,50.59,50.62,50.43,50.46,290000.0,39.9336,39.9573,39.8073,39.831,290000.0
2011-06-02 15:20:00,50.45,50.51,50.39,50.45,191100.0,39.8231,39.8704,39.7757,39.8231,191100.0
2011-06-02 15:30:00,50.45,50.47,50.24,50.29,321000.0,39.8231,39.8389,39.6573,39.6968,321000.0
2011-06-02 15:40:00,50.28,50.4,50.17,50.21,395000.0,39.6889,39.7836,39.6021,39.6336,395000.0
2011-06-02 15:50:00,50.22,50.22,50.08,50.16,595500.0,39.6415,39.6415,39.531,39.5942,595500.0
2011-06-03 09:30:00,49.2,49.76,49.12,49.49,473900.0,38.8364,39.2784,38.7732,39.0653,473900.0
2011-06-03 09:40:00,49.48,49.92,49.36,49.83,309400.0,39.0574,39.4047,38.9627,39.3337,309400.0
2011-06-03 09:50:00,49.84,50.31,49.84,50.16,553000.0,39.3416,39.7126,39.3416,39.5942,553000.0
2011-06-03 10:00:00,50.19,50.43,50.13,50.43,599000.0,39.6179,39.8073,39.5705,39.8073,599000.0
2011-06-03 10:10:00,50.42,50.81,50.42,50.5,696600.0,39.7994,40.1073,39.7994,39.8626,696600.0
2011-06-03 10:20:00,50.5,51.0,50.38,50.86,789200.0,39.8626,40.2572,39.7678,40.1467,789200.0
2011-06-03 10:30:00,50.86,50.99,50.55,50.61,514700.0,40.1467,40.2493,39.902,39.9494,514700.0
2011-06-03 10:40:00,50.61,51.08,50.53,50.83,633200.0,39.9494,40.3204,39.8862,40.123,633200.0
2011-06-03 10:50:00,50.83,50.96,50.73,50.77,296700.0,40.123,40.2257,40.0441,40.0757,296700.0
2011-06-03 11:00:00,50.77,50.88,50.66,50.79,289300.0,40.0757,40.1625,39.9888,40.0915,289300.0
2011-06-03 11:10:00,50.79,50.84,50.52,50.55,204600.0,40.0915,40.1309,39.8783,39.902,204600.0
2011-06-03 11:20:00,50.56,50.69,50.38,50.47,183000.0,39.9099,40.0125,39.7678,39.8389,183000.0
2011-06-03 11:30:00,50.47,50.58,50.38,50.42,118500.0,39.8389,39.9257,39.7678,39.7994,118500.0
2011-06-03 11:40:00,50.43,50.74,50.39,50.71,166400.0,39.8073,40.052,39.7757,40.0283,166400.0
2011-06-03 11:50:00,50.71,50.8,50.65,50.79,153000.0,40.0283,40.0994,39.981,40.0915,153000.0
2011-06-03 12:00:00,50.8,50.91,50.73,50.81,127700.0,40.0994,40.1862,40.0441,40.1073,127700.0
2011-06-03 12:10:00,50.8,50.93,50.77,50.92,118400.0,40.0994,40.202,40.0757,40.1941,118400.0
2011-06-03 12:20:00,50.91,51.1,50.9,51.03,324300.0,40.1862,40.3362,40.1783,40.2809,324300.0
2011-06-03 12:30:00,51.03,51.14,50.99,51.11,201600.0,40.2809,40.3677,40.2493,40.3441,201600.0
2011-06-03 12:40:00,51.12,51.2,51.07,51.2,206400.0,40.352,40.4151,40.3125,40.4151,206400.0
2011-06-03 12:50:00,51.2,51.24,51.07,51.09,300800.0,40.4151,40.4467,40.3125,40.3283,300800.0
2011-06-03 13:00:00,51.09,51.14,51.0,51.08,130400.0,40.3283,40.3677,40.2572,40.3204,130400.0
2011-06-03 13:10:00,51.07,51.07,50.93,50.99,87900.0,40.3125,40.3125,40.202,40.2493,87900.0
2011-06-03 13:20:00,51.0,51.04,50.85,50.9,116500.0,40.2572,40.2888,40.1388,40.1783,116500.0
2011-06-03 13:30:00,50.91,50.95,50.84,50.9,78300.0,40.1862,40.2178,40.1309,40.1783,78300.0
2011-06-03 13:40:00,50.9,51.1,50.9,51.08,124500.0,40.1783,40.3362,40.1783,40.3204,124500.0
2011-06-03 13:50:00,51.09,51.09,50.87,50.91,150000.0,40.3283,40.3283,40.1546,40.1862,150000.0
2011-06-03 14:00:00,50.9,50.91,50.79,50.81,190700.0,40.1783,40.1862,40.0915,40.1073,190700.0
2011-06-03 14:10:00,50.81,50.82,50.69,50.79,131500.0,40.1073,40.1151,40.0125,40.0915,131500.0
2011-06-03 14:20:00,50.78,50.82,50.71,50.78,138500.0,40.0836,40.1151,40.0283,40.0836,138500.0
2011-06-03 14:30:00,50.78,50.81,50.6,50.63,144600.0,40.0836,40.1073,39.9415,39.9652,144600.0
2011-06-03 14:40:00,50.63,50.75,50.57,50.72,130600.0,39.9652,40.0599,39.9178,40.0362,130600.0
2011-06-03 14:50:00,50.73,50.79,50.47,50.49,211800.0,40.0441,40.0915,39.8389,39.8547,211800.0
2011-06-03 15:00:00,50.49,50.57,50.33,50.34,355500.0,39.8547,39.9178,39.7284,39.7363,355500.0
2011-06-03 15:10:00,50.35,50.43,50.25,50.26,331600.0,39.7441,39.8073,39.6652,39.6731,331600.0
2011-06-03 15:20:00,50.25,50.3,50.13,50.26,337800.0,39.6652,39.7047,39.5705,39.6731,337800.0
2011-06-03 15:30:00,50.26,50.5,50.26,50.48,201000.0,39.6731,39.8626,39.6731,39.8468,201000.0
2011-06-03 15:40:00,50.49,50.53,50.3,50.33,396300.0,39.8547,39.8862,39.7047,39.7284,396300.0
2011-06-03 15:50:00,50.33,50.35,50.13,50.27,585300.0,39.7284,39.7441,39.5705,39.681,585300.0
2011-06-06 09:30:00,50.1,50.35,50.0,50.23,248200.0,39.5468,39.7441,39.4679,39.6494,248200.0
2011-06-06 09:40:00,50.23,50.29,49.86,50.0,260700.0,39.6494,39.6968,39.3574,39.4679,260700.0
2011-06-06 09:50:00,50.02,50.02,49.68,49.87,226000.0,39.4837,39.4837,39.2153,39.3653,226000.0
2011-06-06 10:00:00,49.87,50.03,49.6,49.62,248400.0,39.3653,39.4916,39.1521,39.1679,248400.0
2011-06-06 10:10:00,49.63,49.7,49.14,49.17,771500.0,39.1758,39.2311,38.789,38.8127,771500.0
2011-06-06 10:20:00,49.16,49.54,49.06,49.42,614100.0,38.8048,39.1048,38.7259,39.01,614100.0
2011-06-06 10:30:00,49.43,49.46,49.06,49.07,326300.0,39.0179,39.0416,38.7259,38.7338,326300.0
2011-06-06 10:40:00,49.07,49.32,48.94,48.99,362700.0,38.7338,38.9311,38.6312,38.6706,362700.0
2011-06-06 10:50:00,48.99,49.16,48.87,48.87,272900.0,38.6706,38.8048,38.5759,38.5759,272900.0
2011-06-06 11:00:00,48.87,49.13,48.76,49.1,545200.0,38.5759,38.7811,38.4891,38.7575,545200.0
2011-06-06 11:10:00,49.12,49.24,49.03,49.12,347500.0,38.7732,38.868,38.7022,38.7732,347500.0
2011-06-06 11:20:00,49.13,49.16,49.04,49.15,160000.0,38.7811,38.8048,38.7101,38.7969,160000.0
2011-06-06 11:30:00,49.16,49.25,49.11,49.2,188900.0,38.8048,38.8759,38.7653,38.8364,188900.0
2011-06-06 11:40:00,49.21,49.21,49.02,49.04,189000.0,38.8443,38.8443,38.6943,38.7101,189000.0
2011-06-06 11:50:00,49.04,49.24,49.02,49.19,237700.0,38.7101,38.868,38.6943,38.8285,237700.0
2011-06-06 12:00:00,49.18,49.22,49.08,49.21,116900.0,38.8206,38.8522,38.7417,38.8443,116900.0
2011-06-06 12:10:00,49.22,49.3,49.1,49.15,236000.0,38.8522,38.9153,38.7575,38.7969,236000.0
2011-06-06 12:20:00,49.15,49.27,49.11,49.21,138100.0,38.7969,38.8916,38.7653,38.8443,138100.0
2011-06-06 12:30:00,49.21,49.21,48.96,49.0,190700.0,38.8443,38.8443,38.6469,38.6785,190700.0
2011-06-06 12:40:00,48.99,49.02,48.9,48.92,138500.0,38.6706,38.6943,38.5996,38.6154,138500.0
2011-06-06 12:50:00,48.93,49.04,48.91,49.0,127900.0,38.6233,38.7101,38.6075,38.6785,127900.0
2011-06-06 13:00:00,49.01,49.01,48.85,48.87,209400.0,38.6864,38.6864,38.5601,38.5759,209400.0
2011-06-06 13:10:00,48.86,48.95,48.82,48.83,146000.0,38.568,38.639,38.5364,38.5443,146000.0
2011-06-06 13:20:00,48.84,48.84,48.64,48.74,241800.0,38.5522,38.5522,38.3943,38.4733,241800.0
2011-06-06 13:30:00,48.73,48.8,48.61,48.7,185600.0,38.4654,38.5206,38.3707,38.4417,185600.0
2011-06-06 13:40:00,48.7,48.7,48.47,48.61,334700.0,38.4417,38.4417,38.2602,38.3707,334700.0
2011-06-06 13:50:00,48.6,48.65,48.49,48.54,203500.0,38.3628,38.4022,38.2759,38.3154,203500.0
2011-06-06 14:00:00,48.54,48.65,48.47,48.49,389000.0,38.3154,38.4022,38.2602,38.2759,389000.0
2011-06-06 14:10:00,48.48,48.57,48.45,48.46,309400.0,38.268,38.3391,38.2444,38.2523,309400.0
2011-06-06 14:20:00,48.46,48.55,48.41,48.43,249800.0,38.2523,38.3233,38.2128,38.2286,249800.0
2011-06-06 14:30:00,48.43,48.44,48.08,48.12,689100.0,38.2286,38.2365,37.9523,37.9839,689100.0
2011-06-06 14:40:00,48.12,48.37,48.08,48.14,609100.0,37.9839,38.1812,37.9523,37.9997,609100.0
2011-06-06 14:50:00,48.14,48.18,47.75,47.76,707200.0,37.9997,38.0312,37.6918,37.6997,707200.0
2011-06-06 15:00:00,47.76,48.07,47.75,47.98,1056700.0,37.6997,37.9444,37.6918,37.8734,1056700.0
2011-06-06 15:10:00,47.98,48.08,47.76,48.07,673900.0,37.8734,37.9523,37.6997,37.9444,673900.0
2011-06-06 15:20:00,48.07,48.12,48.0,48.1,510500.0,37.9444,37.9839,37.8892,37.9681,510500.0
2011-06-06 15:30:00,48.11,48.39,48.11,48.24,516400.0,37.976,38.197,37.976,38.0786,516400.0
2011-06-06 15:40:00,48.24,48.26,48.13,48.16,662700.0,38.0786,38.0944,37.9918,38.0155,662700.0
2011-06-06 15:50:00,48.15,48.18,48.02,48.05,1031600.0,38.0076,38.0312,37.9049,37.9286,1031600.0
2011-06-07 09:30:00,48.31,48.88,48.31,48.7,574800.0,38.1339,38.5838,38.1339,38.4417,574800.0
2011-06-07 09:40:00,48.72,48.9,48.35,48.36,392100.0,38.4575,38.5996,38.1654,38.1733,392100.0
2011-06-07 09:50:00,48.35,48.7,48.23,48.64,358900.0,38.1654,38.4417,38.0707,38.3943,358900.0
2011-06-07 10:00:00,48.63,48.84,48.49,48.78,254800.0,38.3865,38.5522,38.2759,38.5049,254800.0
2011-06-07 10:10:00,48.78,48.97,48.7,48.93,303000.0,38.5049,38.6548,38.4417,38.6233,303000.0
2011-06-07 10:20:00,48.93,49.17,48.5,49.0,370100.0,38.6233,38.8127,38.2838,38.6785,370100.0
2011-06-07 10:30:00,49.01,49.07,48.77,49.01,239600.0,38.6864,38.7338,38.497,38.6864,239600.0
2011-06-07 10:40:00,49.01,49.03,48.84,49.03,167300.0,38.6864,38.7022,38.5522,38.7022,167300.0
2011-06-07 10:50:00,49.03,49.14,48.85,48.85,213000.0,38.7022,38.789,38.5601,38.5601,213000.0
2011-06-07 11:00:00,48.86,49.07,48.77,49.07,234600.0,38.568,38.7338,38.497,38.7338,234600.0
2011-06-07 11:10:00,49.07,49.07,48.9,49.04,238000.0,38.7338,38.7338,38.5996,38.7101,238000.0
2011-06-07 11:20:00,49.04,49.15,48.86,48.86,154600.0,38.7101,38.7969,38.568,38.568,154600.0
2011-06-07 11:30:00,48.86,48.87,48.67,48.7,198100.0,38.568,38.5759,38.418,38.4417,198100.0
2011-06-07 11:40:00,48.7,48.77,48.6,48.65,190900.0,38.4417,38.497,38.3628,38.4022,190900.0
2011-06-07 11:50:00,48.65,48.76,48.58,48.67,141200.0,38.4022,38.4891,38.347,38.418,141200.0
2011-06-07 12:00:00,48.67,48.76,48.59,48.74,104900.0,38.418,38.4891,38.3549,38.4733,104900.0
2011-06-07 12:10:00,48.74,48.82,48.52,48.54,147600.0,38.4733,38.5364,38.2996,38.3154,147600.0
2011-06-07 12:20:00,48.53,48.69,48.52,48.53,60400.0,38.3075,38.4338,38.2996,38.3075,60400.0
2011-06-07 12:30:00,48.53,48.59,48.41,48.42,162300.0,38.3075,38.3549,38.2128,38.2207,162300.0
2011-06-07 12:40:00,48.43,48.54,48.33,48.45,139900.0,38.2286,38.3154,38.1496,38.2444,139900.0
2011-06-07 12:50:00,48.46,48.56,48.46,48.56,85800.0,38.2523,38.3312,38.2523,38.3312,85800.0
2011-06-07 13:00:00,48.56,48.7,48.52,48.56,127700.0,38.3312,38.4417,38.2996,38.3312,127700.0
2011-06-07 13:10:00,48.57,48.61,48.51,48.6,224600.0,38.3391,38.3707,38.2917,38.3628,224600.0
2011-06-07 13:20:00,48.6,48.62,48.49,48.57,121400.0,38.3628,38.3786,38.2759,38.3391,121400.0
2011-06-07 13:30:00,48.58,48.62,48.54,48.61,129500.0,38.347,38.3786,38.3154,38.3707,129500.0
2011-06-07 13:40:00,48.62,48.62,48.5,48.52,120500.0,38.3786,38.3786,38.2838,38.2996,120500.0
2011-06-07 13:50:00,48.51,48.61,48.43,48.45,179400.0,38.2917,38.3707,38.2286,38.2444,179400.0
2011-06-07 14:00:00,48.44,48.55,48.44,48.54,206300.0,38.2365,38.3233,38.2365,38.3154,206300.0
2011-06-07 14:10:00,48.55,48.62,48.47,48.6,204100.0,38.3233,38.3786,38.2602,38.3628,204100.0
2011-06-07 14:20:00,48.61,48.66,48.5,48.65,111500.0,38.3707,38.4101,38.2838,38.4022,111500.0
2011-06-07 14:30:00,48.64,48.71,48.55,48.69,170900.0,38.3943,38.4496,38.3233,38.4338,170900.0
2011-06-07 14:40:00,48.69,48.83,48.63,48.76,100400.0,38.4338,38.5443,38.3865,38.4891,100400.0
2011-06-07 14:50:00,48.77,48.78,48.65,48.72,113800.0,38.497,38.5049,38.4022,38.4575,113800.0
2011-06-07 15:00:00,48.71,48.78,48.6,48.61,100100.0,38.4496,38.5049,38.3628,38.3707,100100.0
2011-06-07 15:10:00,48.61,48.73,48.59,48.67,154700.0,38.3707,38.4654,38.3549,38.418,154700.0
2011-06-07 15:20:00,48.67,48.67,48.38,48.39,211300.0,38.418,38.418,38.1891,38.197,211300.0
2011-06-07 15:30:00,48.38,48.49,48.32,48.41,262300.0,38.1891,38.2759,38.1418,38.2128,262300.0
2011-06-07 15:40:00,48.41,48.41,48.15,48.2,506200.0,38.2128,38.2128,38.0076,38.047,506200.0
2011-06-07 15:50:00,48.2,48.24,48.03,48.09,733100.0,38.047,38.0786,37.9128,37.9602,733100.0
2011-06-08 09:30:00,48.09,48.4,47.92,48.28,622600.0,37.9602,38.2049,37.826,38.1102,622600.0
2011-06-08 09:40:00,48.26,48.37,47.64,47.66,503900.0,38.0944,38.1812,37.605,37.6208,503900.0
2011-06-08 09:50:00,47.66,47.84,47.4,47.6,420900.0,37.6208,37.7629,37.4155,37.5734,420900.0
2011-06-08 10:00:00,47.6,48.09,47.57,48.07,428000.0,37.5734,37.9602,37.5497,37.9444,428000.0
2011-06-08 10:10:00,48.06,48.47,47.96,48.2,535600.0,37.9365,38.2602,37.8576,38.047,535600.0
2011-06-08 10:20:00,48.19,48.22,47.99,48.18,384600.0,38.0391,38.0628,37.8813,38.0312,384600.0
2011-06-08 10:30:00,48.19,48.36,47.9,48.0,375500.0,38.0391,38.1733,37.8102,37.8892,375500.0
2011-06-08 10:40:00,48.0,48.19,47.96,48.18,199100.0,37.8892,38.0391,37.8576,38.0312,199100.0
2011-06-08 10:50:00,48.18,48.18,47.77,47.93,265800.0,38.0312,38.0312,37.7076,37.8339,265800.0
2011-06-08 11:00:00,47.93,48.05,47.92,47.98,190600.0,37.8339,37.9286,37.826,37.8734,190600.0
2011-06-08 11:10:00,47.97,47.97,47.69,47.9,248400.0,37.8655,37.8655,37.6445,37.8102,248400.0
2011-06-08 11:20:00,47.88,47.94,47.58,47.6,233600.0,37.7944,37.8418,37.5576,37.5734,233600.0
2011-06-08 11:30:00,47.6,47.81,47.59,47.69,278300.0,37.5734,37.7392,37.5655,37.6445,278300.0
2011-06-08 11:40:00,47.68,47.69,47.52,47.53,290200.0,37.6366,37.6445,37.5103,37.5182,290200.0
2011-06-08 11:50:00,47.53,47.83,47.47,47.82,273200.0,37.5182,37.755,37.4708,37.7471,273200.0
2011-06-08 12:00:00,47.81,47.88,47.73,47.85,243000.0,37.7392,37.7944,37.676,37.7708,243000.0
2011-06-08 12:10:00,47.85,48.02,47.82,47.86,207600.0,37.7708,37.9049,37.7471,37.7786,207600.0
2011-06-08 12:20:00,47.86,47.96,47.57,47.65,236500.0,37.7786,37.8576,37.5497,37.6129,236500.0
2011-06-08 12:30:00,47.66,47.79,47.6,47.79,179200.0,37.6208,37.7234,37.5734,37.7234,179200.0
2011-06-08 12:40:00,47.79,47.9,47.78,47.83,132100.0,37.7234,37.8102,37.7155,37.755,132100.0
2011-06-08 12:50:00,47.82,48.03,47.82,48.03,120100.0,37.7471,37.9128,37.7471,37.9128,120100.0
2011-06-08 13:00:00,48.02,48.16,47.93,48.14,191500.0,37.9049,38.0155,37.8339,37.9997,191500.0
2011-06-08 13:10:00,48.15,48.15,47.95,48.05,189300.0,38.0076,38.0076,37.8497,37.9286,189300.0
2011-06-08 13:20:00,48.04,48.04,47.9,47.99,105600.0,37.9207,37.9207,37.8102,37.8813,105600.0
2011-06-08 13:30:00,47.98,48.01,47.73,47.85,184000.0,37.8734,37.8971,37.676,37.7708,184000.0
2011-06-08 13:40:00,47.84,47.86,47.72,47.76,140300.0,37.7629,37.7786,37.6681,37.6997,140300.0
2011-06-08 13:50:00,47.75,47.76,47.36,47.46,430600.0,37.6918,37.6997,37.384,37.4629,430600.0
2011-06-08 14:00:00,47.46,47.71,47.41,47.61,333000.0,37.4629,37.6602,37.4234,37.5813,333000.0
2011-06-08 14:10:00,47.62,47.7,47.48,47.67,165600.0,37.5892,37.6524,37.4787,37.6287,165600.0
2011-06-08 14:20:00,47.67,47.7,47.46,47.55,188100.0,37.6287,37.6524,37.4629,37.5339,188100.0
2011-06-08 14:30:00,47.55,47.95,47.55,47.88,210700.0,37.5339,37.8497,37.5339,37.7944,210700.0
2011-06-08 14:40:00,47.88,47.97,47.8,47.84,198600.0,37.7944,37.8655,37.7313,37.7629,198600.0
2011-06-08 14:50:00,47.85,48.04,47.77,47.89,197600.0,37.7708,37.9207,37.7076,37.8023,197600.0
2011-06-08 15:00:00,47.9,47.93,47.75,47.8,190100.0,37.8102,37.8339,37.6918,37.7313,190100.0
2011-06-08 15:10:00,47.8,47.84,47.56,47.6,246600.0,37.7313,37.7629,37.5418,37.5734,246600.0
2011-06-08 15:20:00,47.6,47.61,47.45,47.6,376300.0,37.5734,37.5813,37.455,37.5734,376300.0
2011-06-08 15:30:00,47.6,47.71,47.53,47.65,417500.0,37.5734,37.6602,37.5182,37.6129,417500.0
2011-06-08 15:40:00,47.65,47.91,47.61,47.78,475900.0,37.6129,37.8181,37.5813,37.7155,475900.0
2011-06-08 15:50:00,47.78,47.83,47.63,47.68,603800.0,37.7155,37.755,37.5971,37.6366,603800.0
2011-06-09 09:30:00,47.97,48.23,47.76,48.05,248800.0,37.8655,38.0707,37.6997,37.9286,248800.0
2011-06-09 09:40:00,48.05,48.19,47.89,48.18,167100.0,37.9286,38.0391,37.8023,38.0312,167100.0
2011-06-09 09:50:00,48.17,48.42,48.08,48.28,230700.0,38.0233,38.2207,37.9523,38.1102,230700.0
2011-06-09 10:00:00,48.28,48.46,48.28,48.38,351800.0,38.1102,38.2523,38.1102,38.1891,351800.0
2011-06-09 10:10:00,48.37,48.38,48.1,48.2,314500.0,38.1812,38.1891,37.9681,38.047,314500.0
2011-06-09 10:20:00,48.2,48.32,48.15,48.27,111900.0,38.047,38.1418,38.0076,38.1023,111900.0
2011-06-09 10:30:00,48.27,48.39,48.14,48.19,211900.0,38.1023,38.197,37.9997,38.0391,211900.0
2011-06-09 10:40:00,48.19,48.19,47.96,48.02,234500.0,38.0391,38.0391,37.8576,37.9049,234500.0
2011-06-09 10:50:00,48.03,48.13,47.95,48.06,184500.0,37.9128,37.9918,37.8497,37.9365,184500.0
2011-06-09 11:00:00,48.05,48.2,47.99,48.12,216200.0,37.9286,38.047,37.8813,37.9839,216200.0
2011-06-09 11:10:00,48.11,48.25,48.09,48.24,217100.0,37.976,38.0865,37.9602,38.0786,217100.0
2011-06-09 11:20:00,48.24,48.37,48.17,48.28,307600.0,38.0786,38.1812,38.0233,38.1102,307600.0
2011-06-09 11:30:00,48.26,48.37,48.22,48.3,191800.0,38.0944,38.1812,38.0628,38.126,191800.0
2011-06-09 11:40:00,48.29,48.45,48.29,48.44,155300.0,38.1181,38.2444,38.1181,38.2365,155300.0
2011-06-09 11:50:00,48.43,48.62,48.42,48.51,684900.0,38.2286,38.3786,38.2207,38.2917,684900.0
2011-06-09 12:00:00,48.51,48.71,48.48,48.66,393700.0,38.2917,38.4496,38.268,38.4101,393700.0
2011-06-09 12:10:00,48.66,48.73,48.58,48.61,214200.0,38.4101,38.4654,38.347,38.3707,214200.0
2011-06-09 12:20:00,48.62,48.63,48.46,48.52,134800.0,38.3786,38.3865,38.2523,38.2996,134800.0
2011-06-09 12:30:00,48.52,48.61,48.4,48.4,215500.0,38.2996,38.3707,38.2049,38.2049,215500.0
2011-06-09 12:40:00,48.4,48.59,48.38,48.56,131400.0,38.2049,38.3549,38.1891,38.3312,131400.0
2011-06-09 12:50:00,48.55,48.63,48.52,48.58,198500.0,38.3233,38.3865,38.2996,38.347,198500.0
2011-06-09 13:00:00,48.58,48.68,48.57,48.67,182200.0,38.347,38.4259,38.3391,38.418,182200.0
2011-06-09 13:10:00,48.66,48.68,48.54,48.58,188200.0,38.4101,38.4259,38.3154,38.347,188200.0
2011-06-09 13:20:00,48.58,48.67,48.58,48.64,87200.0,38.347,38.418,38.347,38.3943,87200.0
2011-06-09 13:30:00,48.64,48.77,48.64,48.68,163600.0,38.3943,38.497,38.3943,38.4259,163600.0
2011-06-09 13:40:00,48.69,48.75,48.64,48.71,148400.0,38.4338,38.4812,38.3943,38.4496,148400.0
2011-06-09 13:50:00,48.71,48.88,48.71,48.84,149700.0,38.4496,38.5838,38.4496,38.5522,149700.0
2011-06-09 14:00:00,48.83,48.88,48.74,48.74,203500.0,38.5443,38.5838,38.4733,38.4733,203500.0
2011-06-09 14:10:00,48.75,48.98,48.74,48.97,195800.0,38.4812,38.6627,38.4733,38.6548,195800.0
2011-06-09 14:20:00,48.98,49.25,48.97,49.0,294700.0,38.6627,38.8759,38.6548,38.6785,294700.0
2011-06-09 14:30:00,48.99,49.0,48.84,48.93,180400.0,38.6706,38.6785,38.5522,38.6233,180400.0
2011-06-09 14:40:00,48.93,49.03,48.93,48.94,101000.0,38.6233,38.7022,38.6233,38.6312,101000.0
2011-06-09 14:50:00,48.94,49.15,48.94,49.14,291100.0,38.6312,38.7969,38.6312,38.789,291100.0
2011-06-09 15:00:00,49.13,49.2,49.1,49.14,189300.0,38.7811,38.8364,38.7575,38.789,189300.0
2011-06-09 15:10:00,49.15,49.23,49.14,49.16,207600.0,38.7969,38.8601,38.789,38.8048,207600.0
2011-06-09 15:20:00,49.15,49.16,48.97,48.99,334500.0,38.7969,38.8048,38.6548,38.6706,334500.0
2011-06-09 15:30:00,48.99,49.2,48.97,49.11,488000.0,38.6706,38.8364,38.6548,38.7653,488000.0
2011-06-09 15:40:00,49.11,49.17,48.92,49.03,555400.0,38.7653,38.8127,38.6154,38.7022,555400.0
2011-06-09 15:50:00,49.04,49.04,48.9,48.93,917500.0,38.7101,38.7101,38.5996,38.6233,917500.0
2011-06-10 09:30:00,48.69,48.69,48.28,48.48,256000.0,38.4338,38.4338,38.1102,38.268,256000.0
2011-06-10 09:40:00,48.47,48.57,48.3,48.44,228200.0,38.2602,38.3391,38.126,38.2365,228200.0
2011-06-10 09:50:00,48.44,48.55,48.36,48.46,382000.0,38.2365,38.3233,38.1733,38.2523,382000.0
2011-06-10 10:00:00,48.46,48.46,48.23,48.38,384600.0,38.2523,38.2523,38.0707,38.1891,384600.0
2011-06-10 10:10:00,48.36,48.6,48.33,48.57,203500.0,38.1733,38.3628,38.1496,38.3391,203500.0
2011-06-10 10:20:00,48.56,48.63,48.39,48.59,195500.0,38.3312,38.3865,38.197,38.3549,195500.0
2011-06-10 10:30:00,48.59,48.61,48.41,48.46,197200.0,38.3549,38.3707,38.2128,38.2523,197200.0
2011-06-10 10:40:00,48.46,48.55,48.34,48.55,432400.0,38.2523,38.3233,38.1575,38.3233,432400.0
2011-06-10 10:50:00,48.55,48.58,48.34,48.41,353500.0,38.3233,38.347,38.1575,38.2128,353500.0
2011-06-10 11:00:00,48.4,48.41,48.07,48.15,280000.0,38.2049,38.2128,37.9444,38.0076,280000.0
2011-06-10 11:10:00,48.16,48.35,48.14,48.35,199100.0,38.0155,38.1654,37.9997,38.1654,199100.0
2011-06-10 11:20:00,48.34,48.38,48.17,48.17,141300.0,38.1575,38.1891,38.0233,38.0233,141300.0
2011-06-10 11:30:00,48.18,48.21,48.07,48.1,223900.0,38.0312,38.0549,37.9444,37.9681,223900.0
2011-06-10 11:40:00,48.11,48.31,48.06,48.31,179000.0,37.976,38.1339,37.9365,38.1339,179000.0
2011-06-10 11:50:00,48.3,48.33,48.24,48.26,124300.0,38.126,38.1496,38.0786,38.0944,124300.0
2011-06-10 12:00:00,48.25,48.39,48.25,48.28,102300.0,38.0865,38.197,38.0865,38.1102,102300.0
2011-06-10 12:10:00,48.3,48.35,48.23,48.35,191800.0,38.126,38.1654,38.0707,38.1654,191800.0
2011-06-10 12:20:00,48.35,48.39,48.24,48.25,155000.0,38.1654,38.197,38.0786,38.0865,155000.0
2011-06-10 12:30:00,48.25,48.43,48.24,48.39,121800.0,38.0865,38.2286,38.0786,38.197,121800.0
2011-06-10 12:40:00,48.38,48.41,48.28,48.3,95800.0,38.1891,38.2128,38.1102,38.126,95800.0
2011-06-10 12:50:00,48.3,48.34,48.24,48.24,100900.0,38.126,38.1575,38.0786,38.0786,100900.0
2011-06-10 13:00:00,48.24,48.25,48.16,48.18,67100.0,38.0786,38.0865,38.0155,38.0312,67100.0
2011-06-10 13:10:00,48.19,48.19,48.07,48.16,82800.0,38.0391,38.0391,37.9444,38.0155,82800.0
2011-06-10 13:20:00,48.16,48.23,48.13,48.22,124900.0,38.0155,38.0707,37.9918,38.0628,124900.0
2011-06-10 13:30:00,48.23,48.24,48.05,48.11,88400.0,38.0707,38.0786,37.9286,37.976,88400.0
2011-06-10 13:40:00,48.1,48.12,47.99,48.11,173000.0,37.9681,37.9839,37.8813,37.976,173000.0
2011-06-10 13:50:00,48.11,48.19,48.03,48.09,166300.0,37.976,38.0391,37.9128,37.9602,166300.0
2011-06-10 14:00:00,48.09,48.44,48.09,48.26,187900.0,37.9602,38.2365,37.9602,38.0944,187900.0
2011-06-10 14:10:00,48.26,48.28,48.13,48.22,229700.0,38.0944,38.1102,37.9918,38.0628,229700.0
2011-06-10 14:20:00,48.22,48.24,48.04,48.11,218000.0,38.0628,38.0786,37.9207,37.976,218000.0
2011-06-10 14:30:00,48.11,48.24,48.1,48.17,235400.0,37.976,38.0786,37.9681,38.0233,235400.0
2011-06-10 14:40:00,48.16,48.35,48.16,48.33,277400.0,38.0155,38.1654,38.0155,38.1496,277400.0
2011-06-10 14:50:00,48.33,48.5,48.3,48.49,216800.0,38.1496,38.2838,38.126,38.2759,216800.0
2011-06-10 15:00:00,48.48,48.55,48.27,48.35,278400.0,38.268,38.3233,38.1023,38.1654,278400.0
2011-06-10 15:10:00,48.35,48.43,48.3,48.32,182300.0,38.1654,38.2286,38.126,38.1418,182300.0
2011-06-10 15:20:00,48.32,48.35,48.21,48.25,216700.0,38.1418,38.1654,38.0549,38.0865,216700.0
2011-06-10 15:30:00,48.25,48.34,48.11,48.15,286700.0,38.0865,38.1575,37.976,38.0076,286700.0
2011-06-10 15:40:00,48.14,48.19,48.03,48.07,331500.0,37.9997,38.0391,37.9128,37.9444,331500.0
2011-06-10 15:50:00,48.06,48.09,47.94,48.01,600900.0,37.9365,37.9602,37.8418,37.8971,600900.0
2011-06-13 09:30:00,48.06,48.11,47.9,47.98,202900.0,37.9365,37.976,37.8102,37.8734,202900.0
2011-06-13 09:40:00,47.99,48.27,47.95,48.02,219500.0,37.8813,38.1023,37.8497,37.9049,219500.0
2011-06-13 09:50:00,48.01,48.1,47.91,48.04,136300.0,37.8971,37.9681,37.8181,37.9207,136300.0
2011-06-13 10:00:00,48.04,48.21,47.86,47.87,344500.0,37.9207,38.0549,37.7786,37.7865,344500.0
2011-06-13 10:10:00,47.87,47.88,47.43,47.75,392900.0,37.7865,37.7944,37.4392,37.6918,392900.0
2011-06-13 10:20:00,47.75,47.89,47.63,47.72,230200.0,37.6918,37.8023,37.5971,37.6681,230200.0
2011-06-13 10:30:00,47.74,47.74,47.44,47.55,214300.0,37.6839,37.6839,37.4471,37.5339,214300.0
2011-06-13 10:40:00,47.55,47.59,47.11,47.19,385800.0,37.5339,37.5655,37.1866,37.2498,385800.0
2011-06-13 10:50:00,47.2,47.33,47.15,47.29,170800.0,37.2577,37.3603,37.2182,37.3287,170800.0
2011-06-13 11:00:00,47.29,47.29,47.03,47.03,233000.0,37.3287,37.3287,37.1235,37.1235,233000.0
2011-06-13 11:10:00,47.03,47.09,46.92,46.97,359300.0,37.1235,37.1708,37.0367,37.0761,359300.0
2011-06-13 11:20:00,46.97,47.42,46.97,47.34,299800.0,37.0761,37.4313,37.0761,37.3682,299800.0
2011-06-13 11:30:00,47.33,47.41,47.11,47.14,182600.0,37.3603,37.4234,37.1866,37.2103,182600.0
2011-06-13 11:40:00,47.13,47.15,46.88,46.91,209900.0,37.2024,37.2182,37.0051,37.0288,209900.0
2011-06-13 11:50:00,46.91,46.93,46.78,46.8,281900.0,37.0288,37.0445,36.9261,36.9419,281900.0
2011-06-13 12:00:00,46.81,46.83,46.67,46.68,342100.0,36.9498,36.9656,36.8393,36.8472,342100.0
2011-06-13 12:10:00,46.69,46.69,46.39,46.41,372000.0,36.8551,36.8551,36.6183,36.6341,372000.0
2011-06-13 12:20:00,46.41,46.47,46.32,46.47,306300.0,36.6341,36.6814,36.563,36.6814,306300.0
2011-06-13 12:30:00,46.47,46.57,46.42,46.54,267600.0,36.6814,36.7604,36.642,36.7367,267600.0
2011-06-13 12:40:00,46.53,46.59,46.44,46.48,157100.0,36.7288,36.7762,36.6578,36.6893,157100.0
2011-06-13 12:50:00,46.47,46.53,46.35,46.38,175200.0,36.6814,36.7288,36.5867,36.6104,175200.0
2011-06-13 13:00:00,46.38,46.39,46.04,46.11,289500.0,36.6104,36.6183,36.342,36.3973,289500.0
2011-06-13 13:10:00,46.12,46.39,46.08,46.39,211800.0,36.4052,36.6183,36.3736,36.6183,211800.0
2011-06-13 13:20:00,46.39,46.53,46.36,46.5,197700.0,36.6183,36.7288,36.5946,36.7051,197700.0
2011-06-13 13:30:00,46.49,46.52,46.34,46.51,180000.0,36.6972,36.7209,36.5788,36.713,180000.0
2011-06-13 13:40:00,46.51,46.55,46.42,46.45,150900.0,36.713,36.7446,36.642,36.6657,150900.0
2011-06-13 13:50:00,46.44,46.68,46.43,46.68,225900.0,36.6578,36.8472,36.6499,36.8472,225900.0
2011-06-13 14:00:00,46.68,46.86,46.6,46.81,218100.0,36.8472,36.9893,36.7841,36.9498,218100.0
2011-06-13 14:10:00,46.81,46.82,46.6,46.62,179200.0,36.9498,36.9577,36.7841,36.7998,179200.0
2011-06-13 14:20:00,46.61,46.67,46.54,46.59,99100.0,36.792,36.8393,36.7367,36.7762,99100.0
2011-06-13 14:30:00,46.59,46.59,46.43,46.51,166000.0,36.7762,36.7762,36.6499,36.713,166000.0
2011-06-13 14:40:00,46.51,46.85,46.48,46.85,181300.0,36.713,36.9814,36.6893,36.9814,181300.0
2011-06-13 14:50:00,46.85,46.86,46.63,46.63,130700.0,36.9814,36.9893,36.8077,36.8077,130700.0
2011-06-13 15:00:00,46.63,46.91,46.58,46.9,211000.0,36.8077,37.0288,36.7683,37.0209,211000.0
2011-06-13 15:10:00,46.91,46.92,46.7,46.81,209000.0,37.0288,37.0367,36.863,36.9498,209000.0
2011-06-13 15:20:00,46.8,46.84,46.67,46.79,302100.0,36.9419,36.9735,36.8393,36.934,302100.0
2011-06-13 15:30:00,46.79,46.84,46.66,46.73,365200.0,36.934,36.9735,36.8314,36.8867,365200.0
2011-06-13 15:40:00,46.73,46.78,46.55,46.73,617600.0,36.8867,36.9261,36.7446,36.8867,617600.0
2011-06-13 15:50:00,46.72,46.9,46.7,46.85,735800.0,36.8788,37.0209,36.863,36.9814,735800.0
2011-06-14 09:30:00,47.46,47.77,47.4,47.42,303400.0,37.4629,37.7076,37.4155,37.4313,303400.0
2011-06-14 09:40:00,47.42,47.66,47.23,47.51,308700.0,37.4313,37.6208,37.2814,37.5024,308700.0
2011-06-14 09:50:00,47.51,47.59,47.4,47.53,309900.0,37.5024,37.5655,37.4155,37.5182,309900.0
2011-06-14 10:00:00,47.53,47.77,47.48,47.72,250700.0,37.5182,37.7076,37.4787,37.6681,250700.0
2011-06-14 10:10:00,47.72,47.89,47.7,47.81,412500.0,37.6681,37.8023,37.6524,37.7392,412500.0
2011-06-14 10:20:00,47.82,47.9,47.68,47.9,416900.0,37.7471,37.8102,37.6366,37.8102,416900.0
2011-06-14 10:30:00,47.9,48.1,47.87,47.97,416200.0,37.8102,37.9681,37.7865,37.8655,416200.0
2011-06-14 10:40:00,47.98,48.0,47.81,47.98,294500.0,37.8734,37.8892,37.7392,37.8734,294500.0
2011-06-14 10:50:00,47.97,48.01,47.87,47.99,278200.0,37.8655,37.8971,37.7865,37.8813,278200.0
2011-06-14 11:00:00,47.98,48.06,47.89,48.03,361200.0,37.8734,37.9365,37.8023,37.9128,361200.0
2011-06-14 11:10:00,48.03,48.15,47.99,48.06,301100.0,37.9128,38.0076,37.8813,37.9365,301100.0
2011-06-14 11:20:00,48.06,48.22,48.06,48.14,289600.0,37.9365,38.0628,37.9365,37.9997,289600.0
2011-06-14 11:30:00,48.14,48.25,48.12,48.16,273500.0,37.9997,38.0865,37.9839,38.0155,273500.0
2011-06-14 11:40:00,48.15,48.25,48.11,48.23,171700.0,38.0076,38.0865,37.976,38.0707,171700.0
2011-06-14 11:50:00,48.23,48.29,48.18,48.23,259400.0,38.0707,38.1181,38.0312,38.0707,259400.0
2011-06-14 12:00:00,48.23,48.25,48.17,48.18,166700.0,38.0707,38.0865,38.0233,38.0312,166700.0
2011-06-14 12:10:00,48.18,48.21,48.13,48.19,193500.0,38.0312,38.0549,37.9918,38.0391,193500.0
2011-06-14 12:20:00,48.18,48.23,48.07,48.21,141800.0,38.0312,38.0707,37.9444,38.0549,141800.0
2011-06-14 12:30:00,48.2,48.23,48.09,48.12,144600.0,38.047,38.0707,37.9602,37.9839,144600.0
2011-06-14 12:40:00,48.13,48.16,48.06,48.11,216200.0,37.9918,38.0155,37.9365,37.976,216200.0
2011-06-14 12:50:00,48.12,48.22,48.09,48.21,116000.0,37.9839,38.0628,37.9602,38.0549,116000.0
2011-06-14 13:00:00,48.2,48.22,48.09,48.12,134300.0,38.047,38.0628,37.9602,37.9839,134300.0
2011-06-14 13:10:00,48.11,48.2,48.1,48.12,94300.0,37.976,38.047,37.9681,37.9839,94300.0
2011-06-14 13:20:00,48.12,48.2,48.09,48.17,209000.0,37.9839,38.047,37.9602,38.0233,209000.0
2011-06-14 13:30:00,48.16,48.28,48.14,48.25,222700.0,38.0155,38.1102,37.9997,38.0865,222700.0
2011-06-14 13:40:00,48.24,48.24,48.09,48.14,170600.0,38.0786,38.0786,37.9602,37.9997,170600.0
2011-06-14 13:50:00,48.16,48.2,48.05,48.05,175100.0,38.0155,38.047,37.9286,37.9286,175100.0
2011-06-14 14:00:00,48.05,48.13,47.98,48.0,242100.0,37.9286,37.9918,37.8734,37.8892,242100.0
2011-06-14 14:10:00,48.0,48.04,47.87,47.9,349500.0,37.8892,37.9207,37.7865,37.8102,349500.0
2011-06-14 14:20:00,47.91,48.14,47.9,48.13,305200.0,37.8181,37.9997,37.8102,37.9918,305200.0
2011-06-14 14:30:00,48.13,48.2,48.12,48.15,331000.0,37.9918,38.047,37.9839,38.0076,331000.0
2011-06-14 14:40:00,48.15,48.25,48.12,48.25,251200.0,38.0076,38.0865,37.9839,38.0865,251200.0
2011-06-14 14:50:00,48.25,48.25,48.11,48.13,292100.0,38.0865,38.0865,37.976,37.9918,292100.0
2011-06-14 15:00:00,48.13,48.21,48.11,48.12,282600.0,37.9918,38.0549,37.976,37.9839,282600.0
2011-06-14 15:10:00,48.12,48.15,48.04,48.08,185000.0,37.9839,38.0076,37.9207,37.9523,185000.0
2011-06-14 15:20:00,48.08,48.08,47.84,47.98,284300.0,37.9523,37.9523,37.7629,37.8734,284300.0
2011-06-14 15:30:00,47.98,47.99,47.73,47.74,350100.0,37.8734,37.8813,37.676,37.6839,350100.0
2011-06-14 15:40:00,47.74,47.82,47.66,47.82,484400.0,37.6839,37.7471,37.6208,37.7471,484400.0
2011-06-14 15:50:00,47.81,47.89,47.74,47.88,887000.0,37.7392,37.8023,37.6839,37.7944,887000.0
2011-06-15 09:30:00,47.4,47.88,47.27,47.64,309400.0,37.4155,37.7944,37.3129,37.605,309400.0
2011-06-15 09:40:00,47.64,47.75,47.34,47.63,303700.0,37.605,37.6918,37.3682,37.5971,303700.0
2011-06-15 09:50:00,47.63,47.79,47.61,47.7,153800.0,37.5971,37.7234,37.5813,37.6524,153800.0
2011-06-15 10:00:00,47.69,47.81,47.56,47.74,278700.0,37.6445,37.7392,37.5418,37.6839,278700.0
2011-06-15 10:10:00,47.74,47.77,47.61,47.71,197100.0,37.6839,37.7076,37.5813,37.6602,197100.0
2011-06-15 10:20:00,47.7,47.8,47.66,47.71,131900.0,37.6524,37.7313,37.6208,37.6602,131900.0
2011-06-15 10:30:00,47.72,48.0,47.67,47.81,415100.0,37.6681,37.8892,37.6287,37.7392,415100.0
2011-06-15 10:40:00,47.81,48.19,47.73,48.18,265800.0,37.7392,38.0391,37.676,38.0312,265800.0
2011-06-15 10:50:00,48.17,48.19,47.99,48.0,374600.0,38.0233,38.0391,37.8813,37.8892,374600.0
2011-06-15 11:00:00,48.0,48.18,47.97,48.06,402700.0,37.8892,38.0312,37.8655,37.9365,402700.0
2011-06-15 11:10:00,48.06,48.08,47.85,47.93,251700.0,37.9365,37.9523,37.7708,37.8339,251700.0
2011-06-15 11:20:00,47.93,47.94,47.62,47.69,332900.0,37.8339,37.8418,37.5892,37.6445,332900.0
2011-06-15 11:30:00,47.68,47.73,47.48,47.52,351800.0,37.6366,37.676,37.4787,37.5103,351800.0
2011-06-15 11:40:00,47.52,47.59,47.41,47.43,201100.0,37.5103,37.5655,37.4234,37.4392,201100.0
2011-06-15 11:50:00,47.43,47.46,47.23,47.46,619500.0,37.4392,37.4629,37.2814,37.4629,619500.0
2011-06-15 12:00:00,47.46,47.57,47.35,47.48,216800.0,37.4629,37.5497,37.3761,37.4787,216800.0
2011-06-15 12:10:00,47.48,47.51,47.18,47.2,192100.0,37.4787,37.5024,37.2419,37.2577,192100.0
2011-06-15 12:20:00,47.18,47.38,47.0,47.35,251100.0,37.2419,37.3998,37.0998,37.3761,251100.0
2011-06-15 12:30:00,47.35,47.35,47.11,47.11,212700.0,37.3761,37.3761,37.1866,37.1866,212700.0
2011-06-15 12:40:00,47.12,47.2,47.11,47.16,163700.0,37.1945,37.2577,37.1866,37.2261,163700.0
2011-06-15 12:50:00,47.16,47.23,47.05,47.14,104000.0,37.2261,37.2814,37.1393,37.2103,104000.0
2011-06-15 13:00:00,47.14,47.17,47.05,47.08,134800.0,37.2103,37.234,37.1393,37.1629,134800.0
2011-06-15 13:10:00,47.07,47.16,47.01,47.04,162300.0,37.1551,37.2261,37.1077,37.1314,162300.0
2011-06-15 13:20:00,47.05,47.2,47.01,47.12,162800.0,37.1393,37.2577,37.1077,37.1945,162800.0
2011-06-15 13:30:00,47.12,47.15,46.84,46.9,270500.0,37.1945,37.2182,36.9735,37.0209,270500.0
2011-06-15 13:40:00,46.91,47.06,46.85,47.03,192700.0,37.0288,37.1472,36.9814,37.1235,192700.0
2011-06-15 13:50:00,47.02,47.06,46.85,46.98,223600.0,37.1156,37.1472,36.9814,37.084,223600.0
2011-06-15 14:00:00,46.98,47.33,46.97,47.14,399700.0,37.084,37.3603,37.0761,37.2103,399700.0
2011-06-15 14:10:00,47.14,47.15,46.91,46.93,141200.0,37.2103,37.2182,37.0288,37.0445,141200.0
2011-06-15 14:20:00,46.94,47.01,46.6,46.61,513900.0,37.0524,37.1077,36.7841,36.792,513900.0
2011-06-15 14:30:00,46.61,46.78,46.6,46.73,444700.0,36.792,36.9261,36.7841,36.8867,444700.0
2011-06-15 14:40:00,46.74,46.77,46.5,46.69,326100.0,36.8946,36.9182,36.7051,36.8551,326100.0
2011-06-15 14:50:00,46.68,46.7,46.5,46.5,488000.0,36.8472,36.863,36.7051,36.7051,488000.0
2011-06-15 15:00:00,46.51,46.59,46.39,46.41,578200.0,36.713,36.7762,36.6183,36.6341,578200.0
2011-06-15 15:10:00,46.41,46.55,46.32,46.48,352500.0,36.6341,36.7446,36.563,36.6893,352500.0
2011-06-15 15:20:00,46.49,46.78,46.45,46.75,356000.0,36.6972,36.9261,36.6657,36.9025,356000.0
2011-06-15 15:30:00,46.74,46.81,46.62,46.8,520000.0,36.8946,36.9498,36.7998,36.9419,520000.0
2011-06-15 15:40:00,46.8,46.91,46.76,46.8,1133900.0,36.9419,37.0288,36.9104,36.9419,1133900.0
2011-06-15 15:50:00,46.8,46.85,46.74,46.78,1234500.0,36.9419,36.9814,36.8946,36.9261,1234500.0
2011-06-16 09:30:00,46.81,47.0,46.68,46.81,296700.0,36.9498,37.0998,36.8472,36.9498,296700.0
2011-06-16 09:40:00,46.82,46.96,46.66,46.68,236500.0,36.9577,37.0682,36.8314,36.8472,236500.0
2011-06-16 09:50:00,46.68,46.79,46.34,46.43,215000.0,36.8472,36.934,36.5788,36.6499,215000.0
2011-06-16 10:00:00,46.43,46.58,46.1,46.43,481500.0,36.6499,36.7683,36.3894,36.6499,481500.0
2011-06-16 10:10:00,46.44,46.72,46.17,46.58,276600.0,36.6578,36.8788,36.4446,36.7683,276600.0
2011-06-16 10:20:00,46.57,46.69,46.36,46.39,241800.0,36.7604,36.8551,36.5946,36.6183,241800.0
2011-06-16 10:30:00,46.39,46.77,46.29,46.74,273200.0,36.6183,36.9182,36.5394,36.8946,273200.0
2011-06-16 10:40:00,46.75,46.83,46.63,46.8,228300.0,36.9025,36.9656,36.8077,36.9419,228300.0
2011-06-16 10:50:00,46.8,46.91,46.71,46.79,376800.0,36.9419,37.0288,36.8709,36.934,376800.0
2011-06-16 11:00:00,46.79,46.94,46.71,46.92,301100.0,36.934,37.0524,36.8709,37.0367,301100.0
2011-06-16 11:10:00,46.92,47.07,46.73,47.04,327200.0,37.0367,37.1551,36.8867,37.1314,327200.0
2011-06-16 11:20:00,47.04,47.15,46.9,47.06,285300.0,37.1314,37.2182,37.0209,37.1472,285300.0
2011-06-16 11:30:00,47.06,47.26,47.05,47.13,243800.0,37.1472,37.305,37.1393,37.2024,243800.0
2011-06-16 11:40:00,47.12,47.29,47.09,47.16,258500.0,37.1945,37.3287,37.1708,37.2261,258500.0
2011-06-16 11:50:00,47.16,47.23,47.06,47.17,121800.0,37.2261,37.2814,37.1472,37.234,121800.0
2011-06-16 12:00:00,47.17,47.34,47.14,47.21,115400.0,37.234,37.3682,37.2103,37.2656,115400.0
2011-06-16 12:10:00,47.21,47.34,47.17,47.29,141000.0,37.2656,37.3682,37.234,37.3287,141000.0
2011-06-16 12:20:00,47.29,47.44,47.27,47.42,154900.0,37.3287,37.4471,37.3129,37.4313,154900.0
2011-06-16 12:30:00,47.42,47.47,47.25,47.37,259600.0,37.4313,37.4708,37.2971,37.3919,259600.0
2011-06-16 12:40:00,47.37,47.38,47.22,47.27,133500.0,37.3919,37.3998,37.2735,37.3129,133500.0
2011-06-16 12:50:00,47.27,47.31,47.11,47.11,128000.0,37.3129,37.3445,37.1866,37.1866,128000.0
2011-06-16 13:00:00,47.11,47.16,47.01,47.1,151100.0,37.1866,37.2261,37.1077,37.1787,151100.0
2011-06-16 13:10:00,47.11,47.22,47.07,47.17,102300.0,37.1866,37.2735,37.1551,37.234,102300.0
2011-06-16 13:20:00,47.17,47.21,47.0,47.02,130400.0,37.234,37.2656,37.0998,37.1156,130400.0
2011-06-16 13:30:00,47.01,47.05,46.87,46.87,129200.0,37.1077,37.1393,36.9972,36.9972,129200.0
2011-06-16 13:40:00,46.87,46.93,46.74,46.78,229000.0,36.9972,37.0445,36.8946,36.9261,229000.0
2011-06-16 13:50:00,46.78,46.78,46.51,46.52,448900.0,36.9261,36.9261,36.713,36.7209,448900.0
2011-06-16 14:00:00,46.52,46.57,46.42,46.42,412900.0,36.7209,36.7604,36.642,36.642,412900.0
2011-06-16 14:10:00,46.42,46.45,46.28,46.28,325400.0,36.642,36.6657,36.5315,36.5315,325400.0
2011-06-16 14:20:00,46.28,46.48,46.24,46.44,366500.0,36.5315,36.6893,36.4999,36.6578,366500.0
2011-06-16 14:30:00,46.43,46.49,46.28,46.34,360100.0,36.6499,36.6972,36.5315,36.5788,360100.0
2011-06-16 14:40:00,46.33,46.39,46.14,46.14,334500.0,36.5709,36.6183,36.421,36.421,334500.0
2011-06-16 14:50:00,46.14,46.28,46.05,46.27,788800.0,36.421,36.5315,36.3499,36.5236,788800.0
2011-06-16 15:00:00,46.27,46.4,46.25,46.39,212300.0,36.5236,36.6262,36.5078,36.6183,212300.0
2011-06-16 15:10:00,46.38,46.45,46.31,46.35,307700.0,36.6104,36.6657,36.5551,36.5867,307700.0
2011-06-16 15:20:00,46.35,46.46,46.33,46.34,483000.0,36.5867,36.6735,36.5709,36.5788,483000.0
2011-06-16 15:30:00,46.34,46.55,46.31,46.5,725400.0,36.5788,36.7446,36.5551,36.7051,725400.0
2011-06-16 15:40:00,46.51,46.52,46.36,46.4,763700.0,36.713,36.7209,36.5946,36.6262,763700.0
2011-06-16 15:50:00,46.4,46.44,46.38,46.42,1472900.0,36.6262,36.6578,36.6104,36.642,1472900.0
2011-06-17 09:30:00,46.92,46.93,46.21,46.35,1389200.0,37.0367,37.0445,36.4762,36.5867,1389200.0
2011-06-17 09:40:00,46.35,46.53,46.16,46.48,495200.0,36.5867,36.7288,36.4367,36.6893,495200.0
2011-06-17 09:50:00,46.48,46.73,46.24,46.25,684400.0,36.6893,36.8867,36.4999,36.5078,684400.0
2011-06-17 10:00:00,46.26,46.65,46.26,46.41,450700.0,36.5157,36.8235,36.5157,36.6341,450700.0
2011-06-17 10:10:00,46.41,46.56,46.06,46.07,425800.0,36.6341,36.7525,36.3578,36.3657,425800.0
2011-06-17 10:20:00,46.06,46.11,45.75,45.79,472900.0,36.3578,36.3973,36.1131,36.1447,472900.0
2011-06-17 10:30:00,45.8,45.97,45.68,45.71,556500.0,36.1526,36.2868,36.0578,36.0815,556500.0
2011-06-17 10:40:00,45.71,46.2,45.71,46.17,453400.0,36.0815,36.4683,36.0815,36.4446,453400.0
2011-06-17 10:50:00,46.17,46.25,45.9,45.9,277600.0,36.4446,36.5078,36.2315,36.2315,277600.0
2011-06-17 11:00:00,45.91,46.02,45.78,45.79,481100.0,36.2394,36.3262,36.1368,36.1447,481100.0
2011-06-17 11:10:00,45.79,46.08,45.73,46.04,283700.0,36.1447,36.3736,36.0973,36.342,283700.0
2011-06-17 11:20:00,46.03,46.05,45.84,45.98,260800.0,36.3341,36.3499,36.1841,36.2947,260800.0
2011-06-17 11:30:00,45.99,46.0,45.86,45.88,177400.0,36.3025,36.3104,36.1999,36.2157,177400.0
2011-06-17 11:40:00,45.88,46.07,45.87,46.07,154800.0,36.2157,36.3657,36.2078,36.3657,154800.0
2011-06-17 11:50:00,46.07,46.19,46.07,46.14,256800.0,36.3657,36.4604,36.3657,36.421,256800.0
2011-06-17 12:00:00,46.14,46.15,45.98,46.02,170000.0,36.421,36.4288,36.2947,36.3262,170000.0
2011-06-17 12:10:00,46.02,46.04,45.95,46.0,280400.0,36.3262,36.342,36.271,36.3104,280400.0
2011-06-17 12:20:00,46.0,46.07,45.93,46.03,306900.0,36.3104,36.3657,36.2552,36.3341,306900.0
2011-06-17 12:30:00,46.04,46.13,46.03,46.06,331500.0,36.342,36.4131,36.3341,36.3578,331500.0
2011-06-17 12:40:00,46.05,46.14,45.98,46.12,171500.0,36.3499,36.421,36.2947,36.4052,171500.0
2011-06-17 12:50:00,46.14,46.14,45.98,46.05,197400.0,36.421,36.421,36.2947,36.3499,197400.0
2011-06-17 13:00:00,46.05,46.08,45.96,45.97,185600.0,36.3499,36.3736,36.2789,36.2868,185600.0
2011-06-17 13:10:00,45.97,45.97,45.82,45.86,321400.0,36.2868,36.2868,36.1684,36.1999,321400.0
2011-06-17 13:20:00,45.86,45.89,45.77,45.88,290700.0,36.1999,36.2236,36.1289,36.2157,290700.0
2011-06-17 13:30:00,45.89,45.98,45.86,45.95,360500.0,36.2236,36.2947,36.1999,36.271,360500.0
2011-06-17 13:40:00,45.95,45.95,45.84,45.85,168000.0,36.271,36.271,36.1841,36.192,168000.0
2011-06-17 13:50:00,45.85,45.85,45.6,45.65,428600.0,36.192,36.192,35.9947,36.0342,428600.0
2011-06-17 14:00:00,45.65,45.68,45.58,45.6,466900.0,36.0342,36.0578,35.9789,35.9947,466900.0
2011-06-17 14:10:00,45.61,45.72,45.57,45.69,423700.0,36.0026,36.0894,35.971,36.0657,423700.0
2011-06-17 14:20:00,45.69,45.83,45.68,45.8,519200.0,36.0657,36.1763,36.0578,36.1526,519200.0
2011-06-17 14:30:00,45.8,45.88,45.79,45.85,764500.0,36.1526,36.2157,36.1447,36.192,764500.0
2011-06-17 14:40:00,45.85,45.85,45.61,45.71,390500.0,36.192,36.192,36.0026,36.0815,390500.0
2011-06-17 14:50:00,45.7,45.85,45.7,45.8,543300.0,36.0736,36.192,36.0736,36.1526,543300.0
2011-06-17 15:00:00,45.81,45.86,45.74,45.77,172500.0,36.1605,36.1999,36.1052,36.1289,172500.0
2011-06-17 15:10:00,45.75,45.8,45.62,45.7,369700.0,36.1131,36.1526,36.0105,36.0736,369700.0
2011-06-17 15:20:00,45.69,45.88,45.69,45.84,767900.0,36.0657,36.2157,36.0657,36.1841,767900.0
2011-06-17 15:30:00,45.85,45.97,45.81,45.91,589800.0,36.192,36.2868,36.1605,36.2394,589800.0
2011-06-17 15:40:00,45.89,46.19,45.88,46.1,576400.0,36.2236,36.4604,36.2157,36.3894,576400.0
2011-06-17 15:50:00,46.1,46.1,45.97,46.01,1388400.0,36.3894,36.3894,36.2868,36.3183,1388400.0
2011-06-20 09:30:00,45.52,45.8,45.35,45.38,383400.0,35.9316,36.1526,35.7974,35.821,383400.0
2011-06-20 09:40:00,45.37,45.78,45.36,45.73,518900.0,35.8131,36.1368,35.8053,36.0973,518900.0
2011-06-20 09:50:00,45.73,45.97,45.68,45.7,365300.0,36.0973,36.2868,36.0578,36.0736,365300.0
2011-06-20 10:00:00,45.69,45.89,45.6,45.62,313100.0,36.0657,36.2236,35.9947,36.0105,313100.0
2011-06-20 10:10:00,45.62,45.73,45.53,45.57,427300.0,36.0105,36.0973,35.9394,35.971,427300.0
2011-06-20 10:20:00,45.56,45.63,45.31,45.51,874200.0,35.9631,36.0184,35.7658,35.9237,874200.0
2011-06-20 10:30:00,45.52,45.72,45.52,45.66,223200.0,35.9316,36.0894,35.9316,36.0421,223200.0
2011-06-20 10:40:00,45.66,45.88,45.63,45.87,345600.0,36.0421,36.2157,36.0184,36.2078,345600.0
2011-06-20 10:50:00,45.87,45.92,45.72,45.76,205900.0,36.2078,36.2473,36.0894,36.121,205900.0
2011-06-20 11:00:00,45.77,45.82,45.65,45.65,170700.0,36.1289,36.1684,36.0342,36.0342,170700.0
2011-06-20 11:10:00,45.66,45.77,45.63,45.63,309900.0,36.0421,36.1289,36.0184,36.0184,309900.0
2011-06-20 11:20:00,45.63,45.74,45.63,45.69,422900.0,36.0184,36.1052,36.0184,36.0657,422900.0
2011-06-20 11:30:00,45.69,45.8,45.65,45.68,259500.0,36.0657,36.1526,36.0342,36.0578,259500.0
2011-06-20 11:40:00,45.69,45.9,45.66,45.9,261600.0,36.0657,36.2315,36.0421,36.2315,261600.0
2011-06-20 11:50:00,45.9,45.96,45.83,45.88,188000.0,36.2315,36.2789,36.1763,36.2157,188000.0
2011-06-20 12:00:00,45.88,46.08,45.86,45.98,382800.0,36.2157,36.3736,36.1999,36.2947,382800.0
2011-06-20 12:10:00,45.97,46.03,45.87,46.0,194600.0,36.2868,36.3341,36.2078,36.3104,194600.0
2011-06-20 12:20:00,45.99,46.05,45.92,46.01,143700.0,36.3025,36.3499,36.2473,36.3183,143700.0
2011-06-20 12:30:00,46.0,46.0,45.91,46.0,180000.0,36.3104,36.3104,36.2394,36.3104,180000.0
2011-06-20 12:40:00,46.0,46.07,45.98,46.0,173300.0,36.3104,36.3657,36.2947,36.3104,173300.0
2011-06-20 12:50:00,46.0,46.06,45.89,45.92,148400.0,36.3104,36.3578,36.2236,36.2473,148400.0
2011-06-20 13:00:00,45.91,45.94,45.81,45.9,167600.0,36.2394,36.2631,36.1605,36.2315,167600.0
2011-06-20 13:10:00,45.9,45.91,45.84,45.87,163300.0,36.2315,36.2394,36.1841,36.2078,163300.0
2011-06-20 13:20:00,45.87,45.94,45.83,45.93,211500.0,36.2078,36.2631,36.1763,36.2552,211500.0
2011-06-20 13:30:00,45.93,46.03,45.89,46.02,115200.0,36.2552,36.3341,36.2236,36.3262,115200.0
2011-06-20 13:40:00,46.02,46.1,45.98,45.99,216700.0,36.3262,36.3894,36.2947,36.3025,216700.0
2011-06-20 13:50:00,45.99,46.08,45.98,46.06,122600.0,36.3025,36.3736,36.2947,36.3578,122600.0
2011-06-20 14:00:00,46.05,46.29,46.03,46.29,260000.0,36.3499,36.5394,36.3341,36.5394,260000.0
2011-06-20 14:10:00,46.29,46.35,46.24,46.35,189200.0,36.5394,36.5867,36.4999,36.5867,189200.0
2011-06-20 14:20:00,46.34,46.39,46.28,46.34,191800.0,36.5788,36.6183,36.5315,36.5788,191800.0
2011-06-20 14:30:00,46.34,46.38,46.26,46.35,234700.0,36.5788,36.6104,36.5157,36.5867,234700.0
2011-06-20 14:40:00,46.35,46.55,46.33,46.47,309100.0,36.5867,36.7446,36.5709,36.6814,309100.0
2011-06-20 14:50:00,46.47,46.5,46.41,46.48,214000.0,36.6814,36.7051,36.6341,36.6893,214000.0
2011-06-20 15:00:00,46.48,46.51,46.4,46.42,246300.0,36.6893,36.713,36.6262,36.642,246300.0
2011-06-20 15:10:00,46.42,46.42,46.24,46.26,317700.0,36.642,36.642,36.4999,36.5157,317700.0
2011-06-20 15:20:00,46.25,46.26,46.12,46.12,339100.0,36.5078,36.5157,36.4052,36.4052,339100.0
2011-06-20 15:30:00,46.12,46.34,46.12,46.32,517600.0,36.4052,36.5788,36.4052,36.563,517600.0
2011-06-20 15:40:00,46.32,46.46,46.3,46.44,396000.0,36.563,36.6735,36.5473,36.6578,396000.0
2011-06-20 15:50:00,46.44,46.48,46.38,46.43,630000.0,36.6578,36.6893,36.6104,36.6499,630000.0
2011-06-21 09:30:00,47.09,47.17,46.67,46.7,416500.0,37.1708,37.234,36.8393,36.863,416500.0
2011-06-21 09:40:00,46.7,47.07,46.67,46.97,516800.0,36.863,37.1551,36.8393,37.0761,516800.0
2011-06-21 09:50:00,46.95,47.15,46.93,47.02,238200.0,37.0603,37.2182,37.0445,37.1156,238200.0
2011-06-21 10:00:00,47.01,47.22,47.01,47.2,445000.0,37.1077,37.2735,37.1077,37.2577,445000.0
2011-06-21 10:10:00,47.2,47.22,47.08,47.2,272700.0,37.2577,37.2735,37.1629,37.2577,272700.0
2011-06-21 10:20:00,47.19,47.27,47.09,47.12,328300.0,37.2498,37.3129,37.1708,37.1945,328300.0
2011-06-21 10:30:00,47.13,47.22,46.91,46.99,341900.0,37.2024,37.2735,37.0288,37.0919,341900.0
2011-06-21 10:40:00,47.0,47.26,47.0,47.26,313500.0,37.0998,37.305,37.0998,37.305,313500.0
2011-06-21 10:50:00,47.26,47.27,47.08,47.15,149100.0,37.305,37.3129,37.1629,37.2182,149100.0
2011-06-21 11:00:00,47.15,47.18,47.05,47.15,118400.0,37.2182,37.2419,37.1393,37.2182,118400.0
2011-06-21 11:10:00,47.16,47.25,47.11,47.21,162700.0,37.2261,37.2971,37.1866,37.2656,162700.0
2011-06-21 11:20:00,47.21,47.25,47.18,47.24,167200.0,37.2656,37.2971,37.2419,37.2892,167200.0
2011-06-21 11:30:00,47.24,47.43,47.22,47.43,280100.0,37.2892,37.4392,37.2735,37.4392,280100.0
2011-06-21 11:40:00,47.43,47.44,47.19,47.23,172100.0,37.4392,37.4471,37.2498,37.2814,172100.0
2011-06-21 11:50:00,47.23,47.24,47.04,47.18,201900.0,37.2814,37.2892,37.1314,37.2419,201900.0
2011-06-21 12:00:00,47.17,47.17,47.02,47.15,206000.0,37.234,37.234,37.1156,37.2182,206000.0
2011-06-21 12:10:00,47.16,47.19,47.09,47.18,164100.0,37.2261,37.2498,37.1708,37.2419,164100.0
2011-06-21 12:20:00,47.18,47.29,47.11,47.13,161600.0,37.2419,37.3287,37.1866,37.2024,161600.0
2011-06-21 12:30:00,47.14,47.17,47.07,47.09,107100.0,37.2103,37.234,37.1551,37.1708,107100.0
2011-06-21 12:40:00,47.1,47.25,47.1,47.21,182000.0,37.1787,37.2971,37.1787,37.2656,182000.0
2011-06-21 12:50:00,47.2,47.32,47.18,47.31,145600.0,37.2577,37.3524,37.2419,37.3445,145600.0
2011-06-21 13:00:00,47.32,47.34,47.2,47.32,167700.0,37.3524,37.3682,37.2577,37.3524,167700.0
2011-06-21 13:10:00,47.32,47.35,47.24,47.24,129400.0,37.3524,37.3761,37.2892,37.2892,129400.0
2011-06-21 13:20:00,47.24,47.33,47.23,47.3,133900.0,37.2892,37.3603,37.2814,37.3366,133900.0
2011-06-21 13:30:00,47.3,47.36,47.27,47.3,137600.0,37.3366,37.384,37.3129,37.3366,137600.0
2011-06-21 13:40:00,47.31,47.36,47.24,47.35,114800.0,37.3445,37.384,37.2892,37.3761,114800.0
2011-06-21 13:50:00,47.34,47.36,47.28,47.33,94000.0,37.3682,37.384,37.3208,37.3603,94000.0
2011-06-21 14:00:00,47.32,47.38,47.31,47.37,129300.0,37.3524,37.3998,37.3445,37.3919,129300.0
2011-06-21 14:10:00,47.37,47.43,47.3,47.31,115100.0,37.3919,37.4392,37.3366,37.3445,115100.0
2011-06-21 14:20:00,47.32,47.37,47.3,47.34,195000.0,37.3524,37.3919,37.3366,37.3682,195000.0
2011-06-21 14:30:00,47.33,47.51,47.32,47.46,195300.0,37.3603,37.5024,37.3524,37.4629,195300.0
2011-06-21 14:40:00,47.45,47.5,47.39,47.45,122800.0,37.455,37.4945,37.4076,37.455,122800.0
2011-06-21 14:50:00,47.46,47.53,47.39,47.5,128800.0,37.4629,37.5182,37.4076,37.4945,128800.0
2011-06-21 15:00:00,47.5,47.51,47.35,47.4,142200.0,37.4945,37.5024,37.3761,37.4155,142200.0
2011-06-21 15:10:00,47.4,47.4,47.25,47.29,169500.0,37.4155,37.4155,37.2971,37.3287,169500.0
2011-06-21 15:20:00,47.28,47.32,47.2,47.21,154900.0,37.3208,37.3524,37.2577,37.2656,154900.0
2011-06-21 15:30:00,47.2,47.2,47.02,47.11,476400.0,37.2577,37.2577,37.1156,37.1866,476400.0
2011-06-21 15:40:00,47.11,47.19,47.03,47.18,343600.0,37.1866,37.2498,37.1235,37.2419,343600.0
2011-06-21 15:50:00,47.18,47.2,47.08,47.12,475100.0,37.2419,37.2577,37.1629,37.1945,475100.0
2011-06-22 09:30:00,47.11,47.18,46.94,47.1,247100.0,37.1866,37.2419,37.0524,37.1787,247100.0
2011-06-22 09:40:00,47.1,47.49,47.08,47.32,374100.0,37.1787,37.4866,37.1629,37.3524,374100.0
2011-06-22 09:50:00,47.33,47.41,47.16,47.28,208000.0,37.3603,37.4234,37.2261,37.3208,208000.0
2011-06-22 10:00:00,47.28,47.43,47.22,47.3,244000.0,37.3208,37.4392,37.2735,37.3366,244000.0
2011-06-22 10:10:00,47.3,47.36,46.94,47.05,259200.0,37.3366,37.384,37.0524,37.1393,259200.0
2011-06-22 10:20:00,47.05,47.19,47.01,47.14,181900.0,37.1393,37.2498,37.1077,37.2103,181900.0
2011-06-22 10:30:00,47.15,47.27,47.11,47.27,347600.0,37.2182,37.3129,37.1866,37.3129,347600.0
2011-06-22 10:40:00,47.27,47.38,47.23,47.36,181700.0,37.3129,37.3998,37.2814,37.384,181700.0
2011-06-22 10:50:00,47.36,47.67,47.35,47.6,270000.0,37.384,37.6287,37.3761,37.5734,270000.0
2011-06-22 11:00:00,47.61,47.63,47.44,47.5,198600.0,37.5813,37.5971,37.4471,37.4945,198600.0
2011-06-22 11:10:00,47.5,47.58,47.39,47.47,128500.0,37.4945,37.5576,37.4076,37.4708,128500.0
2011-06-22 11:20:00,47.48,47.57,47.38,47.53,298200.0,37.4787,37.5497,37.3998,37.5182,298200.0
2011-06-22 11:30:00,47.53,47.66,47.49,47.59,245000.0,37.5182,37.6208,37.4866,37.5655,245000.0
2011-06-22 11:40:00,47.59,47.59,47.46,47.53,140600.0,37.5655,37.5655,37.4629,37.5182,140600.0
2011-06-22 11:50:00,47.54,47.54,47.31,47.33,193800.0,37.5261,37.5261,37.3445,37.3603,193800.0
2011-06-22 12:00:00,47.33,47.35,47.15,47.23,249900.0,37.3603,37.3761,37.2182,37.2814,249900.0
2011-06-22 12:10:00,47.23,47.26,47.14,47.2,120700.0,37.2814,37.305,37.2103,37.2577,120700.0
2011-06-22 12:20:00,47.19,47.38,47.14,47.38,100800.0,37.2498,37.3998,37.2103,37.3998,100800.0
2011-06-22 12:30:00,47.37,47.39,47.17,47.37,162300.0,37.3919,37.4076,37.234,37.3919,162300.0
2011-06-22 12:40:00,47.37,47.55,47.29,47.54,132500.0,37.3919,37.5339,37.3287,37.5261,132500.0
2011-06-22 12:50:00,47.52,47.57,47.44,47.53,125800.0,37.5103,37.5497,37.4471,37.5182,125800.0
2011-06-22 13:00:00,47.53,47.53,47.43,47.48,66500.0,37.5182,37.5182,37.4392,37.4787,66500.0
2011-06-22 13:10:00,47.48,47.52,47.43,47.46,74700.0,37.4787,37.5103,37.4392,37.4629,74700.0
2011-06-22 13:20:00,47.45,47.51,47.44,47.49,59100.0,37.455,37.5024,37.4471,37.4866,59100.0
2011-06-22 13:30:00,47.5,47.55,47.47,47.5,110200.0,37.4945,37.5339,37.4708,37.4945,110200.0
2011-06-22 13:40:00,47.51,47.55,47.45,47.55,78300.0,37.5024,37.5339,37.455,37.5339,78300.0
2011-06-22 13:50:00,47.55,47.73,47.54,47.72,248000.0,37.5339,37.676,37.5261,37.6681,248000.0
2011-06-22 14:00:00,47.72,47.72,47.51,47.67,187500.0,37.6681,37.6681,37.5024,37.6287,187500.0
2011-06-22 14:10:00,47.66,47.66,47.52,47.55,95900.0,37.6208,37.6208,37.5103,37.5339,95900.0
2011-06-22 14:20:00,47.55,47.76,47.53,47.59,173000.0,37.5339,37.6997,37.5182,37.5655,173000.0
2011-06-22 14:30:00,47.59,47.61,47.49,47.51,120400.0,37.5655,37.5813,37.4866,37.5024,120400.0
2011-06-22 14:40:00,47.52,47.56,47.38,47.54,226300.0,37.5103,37.5418,37.3998,37.5261,226300.0
2011-06-22 14:50:00,47.55,47.6,47.33,47.39,244700.0,37.5339,37.5734,37.3603,37.4076,244700.0
2011-06-22 15:00:00,47.39,47.52,47.33,47.52,229600.0,37.4076,37.5103,37.3603,37.5103,229600.0
2011-06-22 15:10:00,47.52,47.55,47.37,47.44,155300.0,37.5103,37.5339,37.3919,37.4471,155300.0
2011-06-22 15:20:00,47.45,47.5,47.33,47.33,192300.0,37.455,37.4945,37.3603,37.3603,192300.0
2011-06-22 15:30:00,47.33,47.34,47.2,47.23,363900.0,37.3603,37.3682,37.2577,37.2814,363900.0
2011-06-22 15:40:00,47.22,47.27,47.09,47.14,505600.0,37.2735,37.3129,37.1708,37.2103,505600.0
2011-06-22 15:50:00,47.13,47.21,47.04,47.1,493900.0,37.2024,37.2656,37.1314,37.1787,493900.0
2011-06-23 09:30:00,46.26,46.28,45.53,45.76,490100.0,36.5157,36.5315,35.9394,36.121,490100.0
2011-06-23 09:40:00,45.76,45.76,45.5,45.51,445300.0,36.121,36.121,35.9158,35.9237,445300.0
2011-06-23 09:50:00,45.51,45.71,45.37,45.66,445500.0,35.9237,36.0815,35.8131,36.0421,445500.0
2011-06-23 10:00:00,45.67,45.79,45.51,45.74,364200.0,36.05,36.1447,35.9237,36.1052,364200.0
2011-06-23 10:10:00,45.76,45.9,45.63,45.8,275900.0,36.121,36.2315,36.0184,36.1526,275900.0
2011-06-23 10:20:00,45.79,45.92,45.57,45.86,363500.0,36.1447,36.2473,35.971,36.1999,363500.0
2011-06-23 10:30:00,45.85,45.92,45.45,45.69,461700.0,36.192,36.2473,35.8763,36.0657,461700.0
2011-06-23 10:40:00,45.69,45.7,45.46,45.51,303600.0,36.0657,36.0736,35.8842,35.9237,303600.0
2011-06-23 10:50:00,45.51,45.71,45.39,45.67,244300.0,35.9237,36.0815,35.8289,36.05,244300.0
2011-06-23 11:00:00,45.66,45.86,45.61,45.76,308800.0,36.0421,36.1999,36.0026,36.121,308800.0
2011-06-23 11:10:00,45.76,45.8,45.44,45.46,349500.0,36.121,36.1526,35.8684,35.8842,349500.0
2011-06-23 11:20:00,45.46,45.64,45.34,45.63,255100.0,35.8842,36.0263,35.7895,36.0184,255100.0
2011-06-23 11:30:00,45.63,45.87,45.58,45.7,220700.0,36.0184,36.2078,35.9789,36.0736,220700.0
2011-06-23 11:40:00,45.7,45.8,45.57,45.68,125500.0,36.0736,36.1526,35.971,36.0578,125500.0
2011-06-23 11:50:00,45.69,45.81,45.61,45.73,193800.0,36.0657,36.1605,36.0026,36.0973,193800.0
2011-06-23 12:00:00,45.73,45.94,45.72,45.84,200100.0,36.0973,36.2631,36.0894,36.1841,200100.0
2011-06-23 12:10:00,45.84,45.84,45.64,45.68,130500.0,36.1841,36.1841,36.0263,36.0578,130500.0
2011-06-23 12:20:00,45.69,45.75,45.65,45.74,156300.0,36.0657,36.1131,36.0342,36.1052,156300.0
2011-06-23 12:30:00,45.74,45.88,45.71,45.86,118100.0,36.1052,36.2157,36.0815,36.1999,118100.0
2011-06-23 12:40:00,45.85,45.91,45.8,45.91,108300.0,36.192,36.2394,36.1526,36.2394,108300.0
2011-06-23 12:50:00,45.91,46.01,45.86,45.95,142900.0,36.2394,36.3183,36.1999,36.271,142900.0
2011-06-23 13:00:00,45.96,46.24,45.95,46.14,172000.0,36.2789,36.4999,36.271,36.421,172000.0
2011-06-23 13:10:00,46.15,46.3,46.14,46.21,202300.0,36.4288,36.5473,36.421,36.4762,202300.0
2011-06-23 13:20:00,46.22,46.29,46.12,46.24,127500.0,36.4841,36.5394,36.4052,36.4999,127500.0
2011-06-23 13:30:00,46.25,46.49,46.25,46.32,168400.0,36.5078,36.6972,36.5078,36.563,168400.0
2011-06-23 13:40:00,46.31,46.39,46.22,46.36,160200.0,36.5551,36.6183,36.4841,36.5946,160200.0
2011-06-23 13:50:00,46.36,46.37,46.18,46.35,148000.0,36.5946,36.6025,36.4525,36.5867,148000.0
2011-06-23 14:00:00,46.35,46.37,46.14,46.24,163100.0,36.5867,36.6025,36.421,36.4999,163100.0
2011-06-23 14:10:00,46.25,46.34,46.06,46.14,181700.0,36.5078,36.5788,36.3578,36.421,181700.0
2011-06-23 14:20:00,46.14,46.2,46.09,46.16,113700.0,36.421,36.4683,36.3815,36.4367,113700.0
2011-06-23 14:30:00,46.17,46.26,46.06,46.08,159000.0,36.4446,36.5157,36.3578,36.3736,159000.0
2011-06-23 14:40:00,46.08,46.16,45.98,46.07,206600.0,36.3736,36.4367,36.2947,36.3657,206600.0
2011-06-23 14:50:00,46.07,46.6,46.05,46.59,299500.0,36.3657,36.7841,36.3499,36.7762,299500.0
2011-06-23 15:00:00,46.59,46.68,46.27,46.54,454300.0,36.7762,36.8472,36.5236,36.7367,454300.0
2011-06-23 15:10:00,46.53,46.86,46.46,46.64,372000.0,36.7288,36.9893,36.6735,36.8156,372000.0
2011-06-23 15:20:00,46.65,46.9,46.55,46.64,492500.0,36.8235,37.0209,36.7446,36.8156,492500.0
2011-06-23 15:30:00,46.64,46.85,46.46,46.73,410700.0,36.8156,36.9814,36.6735,36.8867,410700.0
2011-06-23 15:40:00,46.73,47.1,46.69,47.02,611400.0,36.8867,37.1787,36.8551,37.1156,611400.0
2011-06-23 15:50:00,47.0,47.23,47.0,47.08,736500.0,37.0998,37.2814,37.0998,37.1629,736500.0
2011-06-24 09:30:00,47.16,47.28,47.01,47.23,279100.0,37.2261,37.3208,37.1077,37.2814,279100.0
2011-06-24 09:40:00,47.24,47.25,46.81,46.92,279500.0,37.2892,37.2971,36.9498,37.0367,279500.0
2011-06-24 09:50:00,46.92,47.23,46.85,47.16,251400.0,37.0367,37.2814,36.9814,37.2261,251400.0
2011-06-24 10:00:00,47.13,47.21,46.89,46.97,286300.0,37.2024,37.2656,37.013,37.0761,286300.0
2011-06-24 10:10:00,46.97,47.0,46.61,46.66,309000.0,37.0761,37.0998,36.792,36.8314,309000.0
2011-06-24 10:20:00,46.65,46.69,46.4,46.69,299000.0,36.8235,36.8551,36.6262,36.8551,299000.0
2011-06-24 10:30:00,46.68,46.84,46.52,46.7,219600.0,36.8472,36.9735,36.7209,36.863,219600.0
2011-06-24 10:40:00,46.71,46.81,46.5,46.56,194000.0,36.8709,36.9498,36.7051,36.7525,194000.0
2011-06-24 10:50:00,46.55,46.55,46.38,46.51,192600.0,36.7446,36.7446,36.6104,36.713,192600.0
2011-06-24 11:00:00,46.52,46.71,46.49,46.68,175200.0,36.7209,36.8709,36.6972,36.8472,175200.0
2011-06-24 11:10:00,46.68,46.74,46.48,46.66,264200.0,36.8472,36.8946,36.6893,36.8314,264200.0
2011-06-24 11:20:00,46.66,46.71,46.5,46.66,152000.0,36.8314,36.8709,36.7051,36.8314,152000.0
2011-06-24 11:30:00,46.66,46.73,46.52,46.72,167900.0,36.8314,36.8867,36.7209,36.8788,167900.0
2011-06-24 11:40:00,46.72,46.78,46.65,46.7,153700.0,36.8788,36.9261,36.8235,36.863,153700.0
2011-06-24 11:50:00,46.7,46.7,46.52,46.55,137800.0,36.863,36.863,36.7209,36.7446,137800.0
2011-06-24 12:00:00,46.55,46.66,46.48,46.54,118700.0,36.7446,36.8314,36.6893,36.7367,118700.0
2011-06-24 12:10:00,46.52,46.52,46.35,46.36,99900.0,36.7209,36.7209,36.5867,36.5946,99900.0
2011-06-24 12:20:00,46.36,46.39,46.25,46.35,111800.0,36.5946,36.6183,36.5078,36.5867,111800.0
2011-06-24 12:30:00,46.35,46.48,46.35,46.37,85400.0,36.5867,36.6893,36.5867,36.6025,85400.0
2011-06-24 12:40:00,46.37,46.37,46.15,46.2,111600.0,36.6025,36.6025,36.4288,36.4683,111600.0
2011-06-24 12:50:00,46.21,46.3,46.12,46.29,107600.0,36.4762,36.5473,36.4052,36.5394,107600.0
2011-06-24 13:00:00,46.3,46.32,46.13,46.26,124400.0,36.5473,36.563,36.4131,36.5157,124400.0
2011-06-24 13:10:00,46.25,46.37,46.22,46.34,113600.0,36.5078,36.6025,36.4841,36.5788,113600.0
2011-06-24 13:20:00,46.35,46.46,46.32,46.38,121400.0,36.5867,36.6735,36.563,36.6104,121400.0
2011-06-24 13:30:00,46.38,46.53,46.26,46.47,131000.0,36.6104,36.7288,36.5157,36.6814,131000.0
2011-06-24 13:40:00,46.47,46.52,46.31,46.34,157300.0,36.6814,36.7209,36.5551,36.5788,157300.0
2011-06-24 13:50:00,46.35,46.42,46.29,46.38,103800.0,36.5867,36.642,36.5394,36.6104,103800.0
2011-06-24 14:00:00,46.38,46.39,46.18,46.22,141600.0,36.6104,36.6183,36.4525,36.4841,141600.0
2011-06-24 14:10:00,46.22,46.3,46.15,46.3,125500.0,36.4841,36.5473,36.4288,36.5473,125500.0
2011-06-24 14:20:00,46.29,46.42,46.23,46.37,132900.0,36.5394,36.642,36.492,36.6025,132900.0
2011-06-24 14:30:00,46.38,46.41,46.16,46.25,168600.0,36.6104,36.6341,36.4367,36.5078,168600.0
2011-06-24 14:40:00,46.25,46.34,46.21,46.21,113400.0,36.5078,36.5788,36.4762,36.4762,113400.0
2011-06-24 14:50:00,46.21,46.25,46.15,46.17,160100.0,36.4762,36.5078,36.4288,36.4446,160100.0
2011-06-24 15:00:00,46.17,46.23,46.09,46.19,228700.0,36.4446,36.492,36.3815,36.4604,228700.0
2011-06-24 15:10:00,46.19,46.27,46.13,46.16,179700.0,36.4604,36.5236,36.4131,36.4367,179700.0
2011-06-24 15:20:00,46.16,46.16,46.03,46.04,234100.0,36.4367,36.4367,36.3341,36.342,234100.0
2011-06-24 15:30:00,46.04,46.18,46.01,46.03,319800.0,36.342,36.4525,36.3183,36.3341,319800.0
2011-06-24 15:40:00,46.04,46.09,45.96,45.98,680700.0,36.342,36.3815,36.2789,36.2947,680700.0
2011-06-24 15:50:00,45.98,46.04,45.76,45.95,1505400.0,36.2947,36.342,36.121,36.271,1505400.0
2011-06-27 09:30:00,45.6,45.75,45.27,45.3,331600.0,35.9947,36.1131,35.7342,35.7579,331600.0
2011-06-27 09:40:00,45.31,45.64,45.19,45.62,272500.0,35.7658,36.0263,35.6711,36.0105,272500.0
2011-06-27 09:50:00,45.63,46.08,45.63,45.88,379000.0,36.0184,36.3736,36.0184,36.2157,379000.0
2011-06-27 10:00:00,45.89,46.0,45.61,45.7,298800.0,36.2236,36.3104,36.0026,36.0736,298800.0
2011-06-27 10:10:00,45.69,45.94,45.68,45.92,154000.0,36.0657,36.2631,36.0578,36.2473,154000.0
2011-06-27 10:20:00,45.92,46.11,45.83,46.1,171400.0,36.2473,36.3973,36.1763,36.3894,171400.0
2011-06-27 10:30:00,46.1,46.11,45.88,45.88,218000.0,36.3894,36.3973,36.2157,36.2157,218000.0
2011-06-27 10:40:00,45.87,46.06,45.82,45.98,105600.0,36.2078,36.3578,36.1684,36.2947,105600.0
2011-06-27 10:50:00,45.98,46.0,45.84,45.93,102400.0,36.2947,36.3104,36.1841,36.2552,102400.0
2011-06-27 11:00:00,45.94,45.98,45.75,45.8,120700.0,36.2631,36.2947,36.1131,36.1526,120700.0
2011-06-27 11:10:00,45.79,45.81,45.66,45.73,186600.0,36.1447,36.1605,36.0421,36.0973,186600.0
2011-06-27 11:20:00,45.72,45.88,45.72,45.8,104100.0,36.0894,36.2157,36.0894,36.1526,104100.0
2011-06-27 11:30:00,45.8,45.93,45.77,45.81,107200.0,36.1526,36.2552,36.1289,36.1605,107200.0
2011-06-27 11:40:00,45.82,45.92,45.77,45.91,88000.0,36.1684,36.2473,36.1289,36.2394,88000.0
2011-06-27 11:50:00,45.92,45.97,45.86,45.96,170800.0,36.2473,36.2868,36.1999,36.2789,170800.0
2011-06-27 12:00:00,45.95,46.0,45.84,45.88,181300.0,36.271,36.3104,36.1841,36.2157,181300.0
2011-06-27 12:10:00,45.88,46.12,45.88,46.0,248200.0,36.2157,36.4052,36.2157,36.3104,248200.0
2011-06-27 12:20:00,46.01,46.05,45.95,45.98,91700.0,36.3183,36.3499,36.271,36.2947,91700.0
2011-06-27 12:30:00,45.98,46.05,45.95,45.95,63400.0,36.2947,36.3499,36.271,36.271,63400.0
2011-06-27 12:40:00,45.96,46.08,45.93,46.0,66200.0,36.2789,36.3736,36.2552,36.3104,66200.0
2011-06-27 12:50:00,46.0,46.07,45.93,45.97,92800.0,36.3104,36.3657,36.2552,36.2868,92800.0
2011-06-27 13:00:00,45.96,46.01,45.92,45.98,73600.0,36.2789,36.3183,36.2473,36.2947,73600.0
2011-06-27 13:10:00,45.97,46.03,45.88,46.02,57100.0,36.2868,36.3341,36.2157,36.3262,57100.0
2011-06-27 13:20:00,46.0,46.01,45.82,45.86,75700.0,36.3104,36.3183,36.1684,36.1999,75700.0
2011-06-27 13:30:00,45.86,46.04,45.81,45.92,57800.0,36.1999,36.342,36.1605,36.2473,57800.0
2011-06-27 13:40:00,45.92,45.97,45.85,45.93,52100.0,36.2473,36.2868,36.192,36.2552,52100.0
2011-06-27 13:50:00,45.93,46.04,45.92,46.04,83200.0,36.2552,36.342,36.2473,36.342,83200.0
2011-06-27 14:00:00,46.03,46.29,46.03,46.27,189700.0,36.3341,36.5394,36.3341,36.5236,189700.0
2011-06-27 14:10:00,46.27,46.38,46.25,46.34,127700.0,36.5236,36.6104,36.5078,36.5788,127700.0
2011-06-27 14:20:00,46.34,46.38,46.27,46.37,115800.0,36.5788,36.6104,36.5236,36.6025,115800.0
2011-06-27 14:30:00,46.37,46.5,46.33,46.5,154200.0,36.6025,36.7051,36.5709,36.7051,154200.0
2011-06-27 14:40:00,46.49,46.53,46.42,46.44,187600.0,36.6972,36.7288,36.642,36.6578,187600.0
2011-06-27 14:50:00,46.43,46.47,46.33,46.33,90500.0,36.6499,36.6814,36.5709,36.5709,90500.0
2011-06-27 15:00:00,46.33,46.44,46.29,46.3,71700.0,36.5709,36.6578,36.5394,36.5473,71700.0
2011-06-27 15:10:00,46.29,46.42,46.28,46.37,96000.0,36.5394,36.642,36.5315,36.6025,96000.0
2011-06-27 15:20:00,46.38,46.47,46.35,46.35,135300.0,36.6104,36.6814,36.5867,36.5867,135300.0
2011-06-27 15:30:00,46.35,46.42,46.34,46.34,173100.0,36.5867,36.642,36.5788,36.5788,173100.0
2011-06-27 15:40:00,46.35,46.43,46.25,46.29,288700.0,36.5867,36.6499,36.5078,36.5394,288700.0
2011-06-27 15:50:00,46.28,46.31,46.18,46.21,369400.0,36.5315,36.5551,36.4525,36.4762,369400.0
2011-06-28 09:30:00,47.16,47.7,46.99,47.45,814200.0,37.2261,37.6524,37.0919,37.455,814200.0
2011-06-28 09:40:00,47.45,47.46,47.28,47.35,620200.0,37.455,37.4629,37.3208,37.3761,620200.0
2011-06-28 09:50:00,47.36,47.69,47.25,47.64,454800.0,37.384,37.6445,37.2971,37.605,454800.0
2011-06-28 10:00:00,47.63,47.97,47.63,47.82,434400.0,37.5971,37.8655,37.5971,37.7471,434400.0
2011-06-28 10:10:00,47.81,47.92,47.67,47.69,393400.0,37.7392,37.826,37.6287,37.6445,393400.0
2011-06-28 10:20:00,47.69,47.84,47.67,47.81,234500.0,37.6445,37.7629,37.6287,37.7392,234500.0
2011-06-28 10:30:00,47.81,48.1,47.81,48.01,411800.0,37.7392,37.9681,37.7392,37.8971,411800.0
2011-06-28 10:40:00,48.02,48.03,47.92,48.0,205000.0,37.9049,37.9128,37.826,37.8892,205000.0
2011-06-28 10:50:00,47.98,48.1,47.9,47.94,256300.0,37.8734,37.9681,37.8102,37.8418,256300.0
2011-06-28 11:00:00,47.93,48.0,47.89,47.95,256000.0,37.8339,37.8892,37.8023,37.8497,256000.0
2011-06-28 11:10:00,47.95,47.96,47.85,47.93,172600.0,37.8497,37.8576,37.7708,37.8339,172600.0
2011-06-28 11:20:00,47.93,48.02,47.91,47.97,156200.0,37.8339,37.9049,37.8181,37.8655,156200.0
2011-06-28 11:30:00,47.98,48.0,47.89,47.94,105100.0,37.8734,37.8892,37.8023,37.8418,105100.0
2011-06-28 11:40:00,47.93,48.1,47.91,48.1,188300.0,37.8339,37.9681,37.8181,37.9681,188300.0
2011-06-28 11:50:00,48.1,48.35,48.1,48.35,398300.0,37.9681,38.1654,37.9681,38.1654,398300.0
2011-06-28 12:00:00,48.35,48.45,48.34,48.35,348000.0,38.1654,38.2444,38.1575,38.1654,348000.0
2011-06-28 12:10:00,48.35,48.43,48.35,48.39,320900.0,38.1654,38.2286,38.1654,38.197,320900.0
2011-06-28 12:20:00,48.38,48.47,48.38,48.43,228100.0,38.1891,38.2602,38.1891,38.2286,228100.0
2011-06-28 12:30:00,48.44,48.45,48.35,48.44,259600.0,38.2365,38.2444,38.1654,38.2365,259600.0
2011-06-28 12:40:00,48.44,48.62,48.43,48.59,426400.0,38.2365,38.3786,38.2286,38.3549,426400.0
2011-06-28 12:50:00,48.59,48.7,48.54,48.69,267300.0,38.3549,38.4417,38.3154,38.4338,267300.0
2011-06-28 13:00:00,48.7,48.78,48.66,48.71,419400.0,38.4417,38.5049,38.4101,38.4496,419400.0
2011-06-28 13:10:00,48.72,48.75,48.6,48.68,272600.0,38.4575,38.4812,38.3628,38.4259,272600.0
2011-06-28 13:20:00,48.68,48.73,48.6,48.71,143900.0,38.4259,38.4654,38.3628,38.4496,143900.0
2011-06-28 13:30:00,48.7,48.71,48.54,48.64,172100.0,38.4417,38.4496,38.3154,38.3943,172100.0
2011-06-28 13:40:00,48.64,48.86,48.59,48.84,280400.0,38.3943,38.568,38.3549,38.5522,280400.0
2011-06-28 13:50:00,48.83,48.95,48.79,48.88,320300.0,38.5443,38.639,38.5128,38.5838,320300.0
2011-06-28 14:00:00,48.88,48.95,48.85,48.88,234800.0,38.5838,38.639,38.5601,38.5838,234800.0
2011-06-28 14:10:00,48.87,48.93,48.84,48.89,164300.0,38.5759,38.6233,38.5522,38.5917,164300.0
2011-06-28 14:20:00,48.89,49.0,48.85,49.0,238600.0,38.5917,38.6785,38.5601,38.6785,238600.0
2011-06-28 14:30:00,48.99,49.07,48.91,49.01,264700.0,38.6706,38.7338,38.6075,38.6864,264700.0
2011-06-28 14:40:00,49.01,49.01,48.86,48.88,280300.0,38.6864,38.6864,38.568,38.5838,280300.0
2011-06-28 14:50:00,48.88,48.94,48.84,48.93,221200.0,38.5838,38.6312,38.5522,38.6233,221200.0
2011-06-28 15:00:00,48.93,48.96,48.88,48.91,227000.0,38.6233,38.6469,38.5838,38.6075,227000.0
2011-06-28 15:10:00,48.91,48.92,48.74,48.74,289900.0,38.6075,38.6154,38.4733,38.4733,289900.0
2011-06-28 15:20:00,48.75,48.78,48.64,48.66,459800.0,38.4812,38.5049,38.3943,38.4101,459800.0
2011-06-28 15:30:00,48.66,48.66,48.53,48.55,455700.0,38.4101,38.4101,38.3075,38.3233,455700.0
2011-06-28 15:40:00,48.55,48.72,48.53,48.65,712700.0,38.3233,38.4575,38.3075,38.4022,712700.0
2011-06-28 15:50:00,48.66,48.72,48.62,48.7,872100.0,38.4101,38.4575,38.3786,38.4417,872100.0
2011-06-29 09:30:00,49.06,49.45,48.98,49.36,913800.0,38.7259,39.0337,38.6627,38.9627,913800.0
2011-06-29 09:40:00,49.36,49.6,49.33,49.44,781000.0,38.9627,39.1521,38.939,39.0258,781000.0
2011-06-29 09:50:00,49.44,49.55,49.31,49.48,646600.0,39.0258,39.1127,38.9232,39.0574,646600.0
2011-06-29 10:00:00,49.5,49.62,49.33,49.37,869000.0,39.0732,39.1679,38.939,38.9706,869000.0
2011-06-29 10:10:00,49.36,49.64,49.35,49.64,535300.0,38.9627,39.1837,38.9548,39.1837,535300.0
2011-06-29 10:20:00,49.63,49.76,49.59,49.75,485000.0,39.1758,39.2784,39.1442,39.2705,485000.0
2011-06-29 10:30:00,49.76,50.1,49.73,50.09,900300.0,39.2784,39.5468,39.2547,39.5389,900300.0
2011-06-29 10:40:00,50.09,50.29,50.05,50.08,707100.0,39.5389,39.6968,39.5073,39.531,707100.0
2011-06-29 10:50:00,50.08,50.37,50.0,50.32,720600.0,39.531,39.7599,39.4679,39.7205,720600.0
2011-06-29 11:00:00,50.31,50.7,50.16,50.58,737000.0,39.7126,40.0204,39.5942,39.9257,737000.0
2011-06-29 11:10:00,50.57,50.83,50.43,50.69,830800.0,39.9178,40.123,39.8073,40.0125,830800.0
2011-06-29 11:20:00,50.7,50.87,50.44,50.51,977500.0,40.0204,40.1546,39.8152,39.8704,977500.0
2011-06-29 11:30:00,50.5,50.63,50.29,50.29,680100.0,39.8626,39.9652,39.6968,39.6968,680100.0
2011-06-29 11:40:00,50.29,50.36,50.2,50.27,491400.0,39.6968,39.752,39.6257,39.681,491400.0
2011-06-29 11:50:00,50.26,50.4,50.22,50.26,283400.0,39.6731,39.7836,39.6415,39.6731,283400.0
2011-06-29 12:00:00,50.27,50.36,50.22,50.25,208700.0,39.681,39.752,39.6415,39.6652,208700.0
2011-06-29 12:10:00,50.25,50.3,50.24,50.27,182400.0,39.6652,39.7047,39.6573,39.681,182400.0
2011-06-29 12:20:00,50.27,50.27,50.11,50.12,215200.0,39.681,39.681,39.5547,39.5626,215200.0
2011-06-29 12:30:00,50.12,50.18,50.08,50.15,175600.0,39.5626,39.61,39.531,39.5863,175600.0
2011-06-29 12:40:00,50.14,50.28,50.1,50.25,235800.0,39.5784,39.6889,39.5468,39.6652,235800.0
2011-06-29 12:50:00,50.25,50.34,50.18,50.18,176600.0,39.6652,39.7363,39.61,39.61,176600.0
2011-06-29 13:00:00,50.18,50.31,50.18,50.3,164400.0,39.61,39.7126,39.61,39.7047,164400.0
2011-06-29 13:10:00,50.3,50.39,50.29,50.34,180300.0,39.7047,39.7757,39.6968,39.7363,180300.0
2011-06-29 13:20:00,50.35,50.37,50.25,50.3,134900.0,39.7441,39.7599,39.6652,39.7047,134900.0
2011-06-29 13:30:00,50.31,50.33,50.16,50.25,230800.0,39.7126,39.7284,39.5942,39.6652,230800.0
2011-06-29 13:40:00,50.24,50.26,50.14,50.16,148800.0,39.6573,39.6731,39.5784,39.5942,148800.0
2011-06-29 13:50:00,50.15,50.16,49.98,49.99,274700.0,39.5863,39.5942,39.4521,39.46,274700.0
2011-06-29 14:00:00,50.0,50.04,49.8,49.81,360000.0,39.4679,39.4994,39.31,39.3179,360000.0
2011-06-29 14:10:00,49.81,49.82,49.69,49.74,316800.0,39.3179,39.3258,39.2232,39.2626,316800.0
2011-06-29 14:20:00,49.74,49.74,49.47,49.65,443700.0,39.2626,39.2626,39.0495,39.1916,443700.0
2011-06-29 14:30:00,49.65,49.74,49.58,49.6,383000.0,39.1916,39.2626,39.1363,39.1521,383000.0
2011-06-29 14:40:00,49.6,49.65,49.54,49.64,440300.0,39.1521,39.1916,39.1048,39.1837,440300.0
2011-06-29 14:50:00,49.63,49.81,49.63,49.78,352300.0,39.1758,39.3179,39.1758,39.2942,352300.0
2011-06-29 15:00:00,49.77,49.8,49.71,49.75,220200.0,39.2863,39.31,39.239,39.2705,220200.0
2011-06-29 15:10:00,49.76,49.84,49.63,49.69,315800.0,39.2784,39.3416,39.1758,39.2232,315800.0
2011-06-29 15:20:00,49.68,49.8,49.62,49.71,277000.0,39.2153,39.31,39.1679,39.239,277000.0
2011-06-29 15:30:00,49.7,49.89,49.68,49.89,298900.0,39.2311,39.381,39.2153,39.381,298900.0
2011-06-29 15:40:00,49.88,49.93,49.77,49.85,591600.0,39.3731,39.4126,39.2863,39.3495,591600.0
2011-06-29 15:50:00,49.84,49.98,49.81,49.85,633200.0,39.3416,39.4521,39.3179,39.3495,633200.0
2011-06-30 09:30:00,50.13,50.5,50.08,50.12,584500.0,39.5705,39.8626,39.531,39.5626,584500.0
2011-06-30 09:40:00,50.13,50.79,50.07,50.68,512600.0,39.5705,40.0915,39.5231,40.0046,512600.0
2011-06-30 09:50:00,50.68,50.9,50.68,50.79,484800.0,40.0046,40.1783,40.0046,40.0915,484800.0
2011-06-30 10:00:00,50.79,50.98,50.79,50.83,476100.0,40.0915,40.2414,40.0915,40.123,476100.0
2011-06-30 10:10:00,50.83,50.88,50.71,50.76,275700.0,40.123,40.1625,40.0283,40.0678,275700.0
2011-06-30 10:20:00,50.73,50.98,50.73,50.96,386300.0,40.0441,40.2414,40.0441,40.2257,386300.0
2011-06-30 10:30:00,50.97,51.1,50.97,51.03,508700.0,40.2335,40.3362,40.2335,40.2809,508700.0
2011-06-30 10:40:00,51.03,51.08,50.73,50.83,307600.0,40.2809,40.3204,40.0441,40.123,307600.0
2011-06-30 10:50:00,50.83,50.95,50.73,50.84,298600.0,40.123,40.2178,40.0441,40.1309,298600.0
2011-06-30 11:00:00,50.84,51.12,50.84,51.0,397400.0,40.1309,40.352,40.1309,40.2572,397400.0
2011-06-30 11:10:00,51.0,51.25,50.98,51.22,423400.0,40.2572,40.4546,40.2414,40.4309,423400.0
2011-06-30 11:20:00,51.22,51.25,50.92,51.04,328100.0,40.4309,40.4546,40.1941,40.2888,328100.0
2011-06-30 11:30:00,51.05,51.15,50.99,51.04,247800.0,40.2967,40.3756,40.2493,40.2888,247800.0
2011-06-30 11:40:00,51.04,51.14,51.0,51.08,308400.0,40.2888,40.3677,40.2572,40.3204,308400.0
2011-06-30 11:50:00,51.08,51.37,51.07,51.31,342100.0,40.3204,40.5493,40.3125,40.5019,342100.0
2011-06-30 12:00:00,51.3,51.33,51.18,51.31,225400.0,40.494,40.5177,40.3993,40.5019,225400.0
2011-06-30 12:10:00,51.31,51.39,51.27,51.29,281100.0,40.5019,40.5651,40.4704,40.4861,281100.0
2011-06-30 12:20:00,51.29,51.32,51.23,51.25,236400.0,40.4861,40.5098,40.4388,40.4546,236400.0
2011-06-30 12:30:00,51.24,51.25,50.96,50.98,279200.0,40.4467,40.4546,40.2257,40.2414,279200.0
2011-06-30 12:40:00,50.98,51.05,50.88,50.93,155900.0,40.2414,40.2967,40.1625,40.202,155900.0
2011-06-30 12:50:00,50.93,51.01,50.79,50.9,154200.0,40.202,40.2651,40.0915,40.1783,154200.0
2011-06-30 13:00:00,50.89,50.94,50.83,50.83,126400.0,40.1704,40.2099,40.123,40.123,126400.0
2011-06-30 13:10:00,50.83,50.84,50.71,50.8,227600.0,40.123,40.1309,40.0283,40.0994,227600.0
2011-06-30 13:20:00,50.81,50.84,50.71,50.77,193500.0,40.1073,40.1309,40.0283,40.0757,193500.0
2011-06-30 13:30:00,50.78,50.81,50.72,50.79,128400.0,40.0836,40.1073,40.0362,40.0915,128400.0
2011-06-30 13:40:00,50.79,50.94,50.75,50.94,211000.0,40.0915,40.2099,40.0599,40.2099,211000.0
2011-06-30 13:50:00,50.94,51.05,50.9,50.97,221200.0,40.2099,40.2967,40.1783,40.2335,221200.0
2011-06-30 14:00:00,50.97,51.05,50.85,50.87,165700.0,40.2335,40.2967,40.1388,40.1546,165700.0
2011-06-30 14:10:00,50.88,50.93,50.85,50.9,128200.0,40.1625,40.202,40.1388,40.1783,128200.0
2011-06-30 14:20:00,50.9,51.0,50.83,50.86,167400.0,40.1783,40.2572,40.123,40.1467,167400.0
2011-06-30 14:30:00,50.85,51.0,50.85,50.93,155500.0,40.1388,40.2572,40.1388,40.202,155500.0
2011-06-30 14:40:00,50.94,51.0,50.89,50.89,155900.0,40.2099,40.2572,40.1704,40.1704,155900.0
2011-06-30 14:50:00,50.9,50.99,50.88,50.9,146200.0,40.1783,40.2493,40.1625,40.1783,146200.0
2011-06-30 15:00:00,50.88,50.89,50.81,50.88,178500.0,40.1625,40.1704,40.1073,40.1625,178500.0
2011-06-30 15:10:00,50.88,50.9,50.8,50.89,175800.0,40.1625,40.1783,40.0994,40.1704,175800.0
2011-06-30 15:20:00,50.9,50.96,50.88,50.95,256000.0,40.1783,40.2257,40.1625,40.2178,256000.0
2011-06-30 15:30:00,50.94,51.07,50.93,51.04,344600.0,40.2099,40.3125,40.202,40.2888,344600.0
2011-06-30 15:40:00,51.05,51.19,51.0,51.1,589200.0,40.2967,40.4072,40.2572,40.3362,589200.0
2011-06-30 15:50:00,51.1,51.12,50.98,51.0,604500.0,40.3362,40.352,40.2414,40.2572,604500.0
2011-07-01 09:30:00,50.99,50.99,50.1,50.28,535700.0,40.2493,40.2493,39.5468,39.6889,535700.0
2011-07-01 09:40:00,50.29,50.62,50.22,50.53,363000.0,39.6968,39.9573,39.6415,39.8862,363000.0
2011-07-01 09:50:00,50.53,50.63,50.4,50.62,216600.0,39.8862,39.9652,39.7836,39.9573,216600.0
2011-07-01 10:00:00,50.63,51.28,50.63,50.86,670700.0,39.9652,40.4783,39.9652,40.1467,670700.0
2011-07-01 10:10:00,50.86,51.09,50.84,50.92,358100.0,40.1467,40.3283,40.1309,40.1941,358100.0
2011-07-01 10:20:00,50.92,51.08,50.88,51.0,278500.0,40.1941,40.3204,40.1625,40.2572,278500.0
2011-07-01 10:30:00,51.01,51.11,50.97,51.06,317500.0,40.2651,40.3441,40.2335,40.3046,317500.0
2011-07-01 10:40:00,51.08,51.16,50.82,50.9,247600.0,40.3204,40.3835,40.1151,40.1783,247600.0
2011-07-01 10:50:00,50.91,51.03,50.88,51.01,226300.0,40.1862,40.2809,40.1625,40.2651,226300.0
2011-07-01 11:00:00,51.0,51.07,50.96,51.0,228300.0,40.2572,40.3125,40.2257,40.2572,228300.0
2011-07-01 11:10:00,51.0,51.12,50.99,51.06,156800.0,40.2572,40.352,40.2493,40.3046,156800.0
2011-07-01 11:20:00,51.05,51.2,50.95,50.95,186000.0,40.2967,40.4151,40.2178,40.2178,186000.0
2011-07-01 11:30:00,50.95,51.11,50.95,50.95,216400.0,40.2178,40.3441,40.2178,40.2178,216400.0
2011-07-01 11:40:00,50.95,51.0,50.87,50.87,215900.0,40.2178,40.2572,40.1546,40.1546,215900.0
2011-07-01 11:50:00,50.87,50.96,50.8,50.95,197500.0,40.1546,40.2257,40.0994,40.2178,197500.0
2011-07-01 12:00:00,50.95,51.09,50.94,51.01,171700.0,40.2178,40.3283,40.2099,40.2651,171700.0
2011-07-01 12:10:00,51.01,51.11,51.0,51.03,133900.0,40.2651,40.3441,40.2572,40.2809,133900.0
2011-07-01 12:20:00,51.03,51.11,50.99,51.06,116200.0,40.2809,40.3441,40.2493,40.3046,116200.0
2011-07-01 12:30:00,51.06,51.06,50.98,51.04,76400.0,40.3046,40.3046,40.2414,40.2888,76400.0
2011-07-01 12:40:00,51.04,51.11,51.01,51.09,99500.0,40.2888,40.3441,40.2651,40.3283,99500.0
2011-07-01 12:50:00,51.09,51.12,51.05,51.12,86300.0,40.3283,40.352,40.2967,40.352,86300.0
2011-07-01 13:00:00,51.11,51.23,51.07,51.21,214700.0,40.3441,40.4388,40.3125,40.423,214700.0
2011-07-01 13:10:00,51.21,51.23,51.1,51.12,124000.0,40.423,40.4388,40.3362,40.352,124000.0
2011-07-01 13:20:00,51.13,51.22,51.11,51.21,68000.0,40.3598,40.4309,40.3441,40.423,68000.0
2011-07-01 13:30:00,51.21,51.25,51.12,51.24,104300.0,40.423,40.4546,40.352,40.4467,104300.0
2011-07-01 13:40:00,51.24,51.25,51.13,51.15,116600.0,40.4467,40.4546,40.3598,40.3756,116600.0
2011-07-01 13:50:00,51.16,51.33,51.15,51.32,122500.0,40.3835,40.5177,40.3756,40.5098,122500.0
2011-07-01 14:00:00,51.33,51.35,51.14,51.16,141100.0,40.5177,40.5335,40.3677,40.3835,141100.0
2011-07-01 14:10:00,51.16,51.24,51.16,51.2,97400.0,40.3835,40.4467,40.3835,40.4151,97400.0
2011-07-01 14:20:00,51.2,51.31,51.18,51.3,95000.0,40.4151,40.5019,40.3993,40.494,95000.0
2011-07-01 14:30:00,51.31,51.38,51.29,51.37,114100.0,40.5019,40.5572,40.4861,40.5493,114100.0
2011-07-01 14:40:00,51.36,51.36,51.31,51.35,123700.0,40.5414,40.5414,40.5019,40.5335,123700.0
2011-07-01 14:50:00,51.35,51.36,51.29,51.34,140700.0,40.5335,40.5414,40.4861,40.5256,140700.0
2011-07-01 15:00:00,51.34,51.37,51.25,51.26,133700.0,40.5256,40.5493,40.4546,40.4625,133700.0
2011-07-01 15:10:00,51.26,51.33,51.22,51.23,220800.0,40.4625,40.5177,40.4309,40.4388,220800.0
2011-07-01 15:20:00,51.23,51.25,51.15,51.24,182700.0,40.4388,40.4546,40.3756,40.4467,182700.0
2011-07-01 15:30:00,51.23,51.32,51.17,51.29,204100.0,40.4388,40.5098,40.3914,40.4861,204100.0
2011-07-01 15:40:00,51.3,51.38,51.27,51.29,318800.0,40.494,40.5572,40.4704,40.4861,318800.0
2011-07-01 15:50:00,51.3,51.35,51.25,51.3,370800.0,40.494,40.5335,40.4546,40.494,370800.0
2011-07-05 09:30:00,51.2,51.5,50.97,51.5,463700.0,40.4151,40.6519,40.2335,40.6519,463700.0
2011-07-05 09:40:00,51.5,52.0,51.5,51.95,598300.0,40.6519,41.0466,40.6519,41.0071,598300.0
2011-07-05 09:50:00,51.95,52.1,51.81,52.02,557700.0,41.0071,41.1255,40.8966,41.0624,557700.0
2011-07-05 10:00:00,52.02,52.43,51.78,52.32,706800.0,41.0624,41.386,40.8729,41.2992,706800.0
2011-07-05 10:10:00,52.33,52.42,52.04,52.11,556800.0,41.3071,41.3781,41.0782,41.1334,556800.0
2011-07-05 10:20:00,52.11,52.34,52.08,52.2,304800.0,41.1334,41.315,41.1097,41.2045,304800.0
2011-07-05 10:30:00,52.19,52.25,52.14,52.2,265500.0,41.1966,41.2439,41.1571,41.2045,265500.0
2011-07-05 10:40:00,52.2,52.33,52.16,52.25,451300.0,41.2045,41.3071,41.1729,41.2439,451300.0
2011-07-05 10:50:00,52.24,52.36,52.16,52.36,383100.0,41.236,41.3308,41.1729,41.3308,383100.0
2011-07-05 11:00:00,52.35,52.46,52.07,52.13,521800.0,41.3229,41.4097,41.1018,41.1492,521800.0
2011-07-05 11:10:00,52.13,52.34,52.1,52.29,194700.0,41.1492,41.315,41.1255,41.2755,194700.0
2011-07-05 11:20:00,52.28,52.28,52.17,52.24,154200.0,41.2676,41.2676,41.1808,41.236,154200.0
2011-07-05 11:30:00,52.23,52.33,52.1,52.13,188600.0,41.2281,41.3071,41.1255,41.1492,188600.0
2011-07-05 11:40:00,52.13,52.25,52.04,52.2,100200.0,41.1492,41.2439,41.0782,41.2045,100200.0
2011-07-05 11:50:00,52.2,52.29,52.17,52.23,115100.0,41.2045,41.2755,41.1808,41.2281,115100.0
2011-07-05 12:00:00,52.23,52.28,52.2,52.22,154500.0,41.2281,41.2676,41.2045,41.2202,154500.0
2011-07-05 12:10:00,52.21,52.27,52.13,52.15,115500.0,41.2124,41.2597,41.1492,41.165,115500.0
2011-07-05 12:20:00,52.15,52.2,52.1,52.2,87200.0,41.165,41.2045,41.1255,41.2045,87200.0
2011-07-05 12:30:00,52.19,52.2,52.13,52.14,77200.0,41.1966,41.2045,41.1492,41.1571,77200.0
2011-07-05 12:40:00,52.15,52.19,52.04,52.13,121200.0,41.165,41.1966,41.0782,41.1492,121200.0
2011-07-05 12:50:00,52.12,52.35,52.12,52.35,160000.0,41.1413,41.3229,41.1413,41.3229,160000.0
2011-07-05 13:00:00,52.35,52.48,52.32,52.34,368300.0,41.3229,41.4255,41.2992,41.315,368300.0
2011-07-05 13:10:00,52.34,52.45,52.27,52.42,114200.0,41.315,41.4018,41.2597,41.3781,114200.0
2011-07-05 13:20:00,52.43,52.48,52.38,52.4,84500.0,41.386,41.4255,41.3465,41.3623,84500.0
2011-07-05 13:30:00,52.39,52.45,52.33,52.41,121300.0,41.3544,41.4018,41.3071,41.3702,121300.0
2011-07-05 13:40:00,52.42,52.5,52.4,52.47,121100.0,41.3781,41.4413,41.3623,41.4176,121100.0
2011-07-05 13:50:00,52.47,52.5,52.41,52.48,87900.0,41.4176,41.4413,41.3702,41.4255,87900.0
2011-07-05 14:00:00,52.49,52.5,52.2,52.26,359600.0,41.4334,41.4413,41.2045,41.2518,359600.0
2011-07-05 14:10:00,52.25,52.29,52.09,52.1,154200.0,41.2439,41.2755,41.1176,41.1255,154200.0
2011-07-05 14:20:00,52.1,52.13,52.02,52.07,212600.0,41.1255,41.1492,41.0624,41.1018,212600.0
2011-07-05 14:30:00,52.07,52.21,51.99,52.2,277500.0,41.1018,41.2124,41.0387,41.2045,277500.0
2011-07-05 14:40:00,52.21,52.24,52.13,52.15,136100.0,41.2124,41.236,41.1492,41.165,136100.0
2011-07-05 14:50:00,52.16,52.25,52.1,52.22,126600.0,41.1729,41.2439,41.1255,41.2202,126600.0
2011-07-05 15:00:00,52.23,52.39,52.16,52.36,240900.0,41.2281,41.3544,41.1729,41.3308,240900.0
2011-07-05 15:10:00,52.35,52.36,52.15,52.24,223800.0,41.3229,41.3308,41.165,41.236,223800.0
2011-07-05 15:20:00,52.23,52.35,52.22,52.3,344400.0,41.2281,41.3229,41.2202,41.2834,344400.0
2011-07-05 15:30:00,52.3,52.4,52.15,52.18,275700.0,41.2834,41.3623,41.165,41.1887,275700.0
2011-07-05 15:40:00,52.17,52.2,52.07,52.1,265000.0,41.1808,41.2045,41.1018,41.1255,265000.0
2011-07-05 15:50:00,52.1,52.18,52.05,52.16,373500.0,41.1255,41.1887,41.0861,41.1729,373500.0
2011-07-06 09:30:00,51.92,52.4,51.88,52.15,322900.0,40.9834,41.3623,40.9519,41.165,322900.0
2011-07-06 09:40:00,52.16,52.18,51.9,52.0,364200.0,41.1729,41.1887,40.9677,41.0466,364200.0
2011-07-06 09:50:00,52.0,52.1,51.9,51.99,185000.0,41.0466,41.1255,40.9677,41.0387,185000.0
2011-07-06 10:00:00,51.98,52.18,51.65,51.81,382100.0,41.0308,41.1887,40.7703,40.8966,382100.0
2011-07-06 10:10:00,51.8,51.9,51.54,51.66,331500.0,40.8887,40.9677,40.6835,40.7782,331500.0
2011-07-06 10:20:00,51.65,52.12,51.65,52.12,326700.0,40.7703,41.1413,40.7703,41.1413,326700.0
2011-07-06 10:30:00,52.12,52.38,52.12,52.31,488100.0,41.1413,41.3465,41.1413,41.2913,488100.0
2011-07-06 10:40:00,52.3,52.36,52.23,52.33,231500.0,41.2834,41.3308,41.2281,41.3071,231500.0
2011-07-06 10:50:00,52.33,52.49,52.28,52.41,443900.0,41.3071,41.4334,41.2676,41.3702,443900.0
2011-07-06 11:00:00,52.41,52.5,52.24,52.28,321400.0,41.3702,41.4413,41.236,41.2676,321400.0
2011-07-06 11:10:00,52.28,52.44,52.23,52.38,319800.0,41.2676,41.3939,41.2281,41.3465,319800.0
2011-07-06 11:20:00,52.38,52.6,52.3,52.52,444800.0,41.3465,41.5202,41.2834,41.4571,444800.0
2011-07-06 11:30:00,52.51,52.56,52.36,52.36,263600.0,41.4492,41.4886,41.3308,41.3308,263600.0
2011-07-06 11:40:00,52.37,52.61,52.37,52.53,175100.0,41.3386,41.5281,41.3386,41.4649,175100.0
2011-07-06 11:50:00,52.52,52.6,52.46,52.55,116900.0,41.4571,41.5202,41.4097,41.4807,116900.0
2011-07-06 12:00:00,52.54,52.66,52.54,52.57,214300.0,41.4728,41.5676,41.4728,41.4965,214300.0
2011-07-06 12:10:00,52.57,52.7,52.53,52.69,123700.0,41.4965,41.5991,41.4649,41.5912,123700.0
2011-07-06 12:20:00,52.69,52.7,52.57,52.63,101700.0,41.5912,41.5991,41.4965,41.5439,101700.0
2011-07-06 12:30:00,52.64,52.68,52.57,52.68,169800.0,41.5518,41.5834,41.4965,41.5834,169800.0
2011-07-06 12:40:00,52.67,52.69,52.6,52.65,319700.0,41.5755,41.5912,41.5202,41.5597,319700.0
2011-07-06 12:50:00,52.65,52.72,52.58,52.67,218700.0,41.5597,41.6149,41.5044,41.5755,218700.0
2011-07-06 13:00:00,52.67,52.68,52.47,52.47,133000.0,41.5755,41.5834,41.4176,41.4176,133000.0
2011-07-06 13:10:00,52.46,52.5,52.32,52.45,203900.0,41.4097,41.4413,41.2992,41.4018,203900.0
2011-07-06 13:20:00,52.44,52.49,52.41,52.48,172200.0,41.3939,41.4334,41.3702,41.4255,172200.0
2011-07-06 13:30:00,52.48,52.57,52.43,52.49,72700.0,41.4255,41.4965,41.386,41.4334,72700.0
2011-07-06 13:40:00,52.48,52.52,52.42,52.5,73200.0,41.4255,41.4571,41.3781,41.4413,73200.0
2011-07-06 13:50:00,52.51,52.66,52.44,52.65,225100.0,41.4492,41.5676,41.3939,41.5597,225100.0
2011-07-06 14:00:00,52.63,52.7,52.54,52.55,185000.0,41.5439,41.5991,41.4728,41.4807,185000.0
2011-07-06 14:10:00,52.55,52.6,52.44,52.48,336300.0,41.4807,41.5202,41.3939,41.4255,336300.0
2011-07-06 14:20:00,52.49,52.54,52.41,52.44,130700.0,41.4334,41.4728,41.3702,41.3939,130700.0
2011-07-06 14:30:00,52.44,52.5,52.37,52.48,170100.0,41.3939,41.4413,41.3386,41.4255,170100.0
2011-07-06 14:40:00,52.48,52.56,52.4,52.4,184400.0,41.4255,41.4886,41.3623,41.3623,184400.0
2011-07-06 14:50:00,52.4,52.53,52.3,52.3,371100.0,41.3623,41.4649,41.2834,41.2834,371100.0
2011-07-06 15:00:00,52.3,52.37,52.24,52.36,250900.0,41.2834,41.3386,41.236,41.3308,250900.0
2011-07-06 15:10:00,52.36,52.39,52.24,52.34,173400.0,41.3308,41.3544,41.236,41.315,173400.0
2011-07-06 15:20:00,52.33,52.51,52.33,52.5,209500.0,41.3071,41.4492,41.3071,41.4413,209500.0
2011-07-06 15:30:00,52.49,52.54,52.41,52.54,310500.0,41.4334,41.4728,41.3702,41.4728,310500.0
2011-07-06 15:40:00,52.54,52.58,52.47,52.55,483300.0,41.4728,41.5044,41.4176,41.4807,483300.0
2011-07-06 15:50:00,52.55,52.7,52.55,52.68,548100.0,41.4807,41.5991,41.4807,41.5834,548100.0
2011-07-07 09:30:00,53.12,53.79,53.1,53.72,897700.0,41.9307,42.4595,41.9149,42.4043,897700.0
2011-07-07 09:40:00,53.71,53.94,53.59,53.63,491500.0,42.3964,42.5779,42.3017,42.3332,491500.0
2011-07-07 09:50:00,53.63,53.81,53.52,53.69,537900.0,42.3332,42.4753,42.2464,42.3806,537900.0
2011-07-07 10:00:00,53.69,53.82,53.64,53.7,512300.0,42.3806,42.4832,42.3411,42.3885,512300.0
2011-07-07 10:10:00,53.7,53.8,53.63,53.71,351500.0,42.3885,42.4674,42.3332,42.3964,351500.0
2011-07-07 10:20:00,53.72,53.84,53.63,53.81,228600.0,42.4043,42.499,42.3332,42.4753,228600.0
2011-07-07 10:30:00,53.81,53.81,53.55,53.78,533600.0,42.4753,42.4753,42.2701,42.4516,533600.0
2011-07-07 10:40:00,53.78,54.0,53.75,53.89,440500.0,42.4516,42.6253,42.428,42.5385,440500.0
2011-07-07 10:50:00,53.89,54.28,53.85,54.25,588100.0,42.5385,42.8463,42.5069,42.8226,588100.0
2011-07-07 11:00:00,54.24,54.3,54.06,54.18,994100.0,42.8147,42.8621,42.6727,42.7674,994100.0
2011-07-07 11:10:00,54.18,54.18,53.97,54.11,452300.0,42.7674,42.7674,42.6016,42.7121,452300.0
2011-07-07 11:20:00,54.11,54.16,54.02,54.16,311000.0,42.7121,42.7516,42.6411,42.7516,311000.0
2011-07-07 11:30:00,54.15,54.18,53.85,54.01,525000.0,42.7437,42.7674,42.5069,42.6332,525000.0
2011-07-07 11:40:00,54.01,54.09,53.85,54.0,330700.0,42.6332,42.6963,42.5069,42.6253,330700.0
2011-07-07 11:50:00,54.0,54.05,53.85,54.03,260900.0,42.6253,42.6648,42.5069,42.649,260900.0
2011-07-07 12:00:00,54.03,54.05,53.86,53.97,310300.0,42.649,42.6648,42.5148,42.6016,310300.0
2011-07-07 12:10:00,53.97,54.13,53.96,54.04,153000.0,42.6016,42.7279,42.5937,42.6569,153000.0
2011-07-07 12:20:00,54.05,54.16,54.01,54.09,145300.0,42.6648,42.7516,42.6332,42.6963,145300.0
2011-07-07 12:30:00,54.08,54.29,54.08,54.21,530700.0,42.6885,42.8542,42.6885,42.7911,530700.0
2011-07-07 12:40:00,54.22,54.3,54.18,54.29,254100.0,42.799,42.8621,42.7674,42.8542,254100.0
2011-07-07 12:50:00,54.29,54.3,54.16,54.2,264000.0,42.8542,42.8621,42.7516,42.7832,264000.0
2011-07-07 13:00:00,54.19,54.27,54.16,54.25,183800.0,42.7753,42.8384,42.7516,42.8226,183800.0
2011-07-07 13:10:00,54.25,54.29,54.17,54.27,190300.0,42.8226,42.8542,42.7595,42.8384,190300.0
2011-07-07 13:20:00,54.27,54.43,54.26,54.4,214000.0,42.8384,42.9647,42.8305,42.941,214000.0
2011-07-07 13:30:00,54.4,54.41,54.26,54.37,137700.0,42.941,42.9489,42.8305,42.9174,137700.0
2011-07-07 13:40:00,54.37,54.42,54.35,54.38,155900.0,42.9174,42.9568,42.9016,42.9253,155900.0
2011-07-07 13:50:00,54.37,54.47,54.37,54.43,398900.0,42.9174,42.9963,42.9174,42.9647,398900.0
2011-07-07 14:00:00,54.43,54.44,54.38,54.4,202300.0,42.9647,42.9726,42.9253,42.941,202300.0
2011-07-07 14:10:00,54.4,54.5,54.4,54.49,232800.0,42.941,43.02,42.941,43.0121,232800.0
2011-07-07 14:20:00,54.49,54.51,54.41,54.51,365200.0,43.0121,43.0279,42.9489,43.0279,365200.0
2011-07-07 14:30:00,54.51,54.54,54.35,54.36,196100.0,43.0279,43.0516,42.9016,42.9095,196100.0
2011-07-07 14:40:00,54.37,54.42,54.36,54.39,214200.0,42.9174,42.9568,42.9095,42.9332,214200.0
2011-07-07 14:50:00,54.39,54.41,54.3,54.35,237700.0,42.9332,42.9489,42.8621,42.9016,237700.0
2011-07-07 15:00:00,54.36,54.4,54.32,54.4,196200.0,42.9095,42.941,42.8779,42.941,196200.0
2011-07-07 15:10:00,54.39,54.5,54.38,54.48,253300.0,42.9332,43.02,42.9253,43.0042,253300.0
2011-07-07 15:20:00,54.48,54.55,54.43,54.43,364900.0,43.0042,43.0594,42.9647,42.9647,364900.0
2011-07-07 15:30:00,54.44,54.55,54.43,54.51,517100.0,42.9726,43.0594,42.9647,43.0279,517100.0
2011-07-07 15:40:00,54.51,54.52,54.21,54.23,721300.0,43.0279,43.0358,42.7911,42.8069,721300.0
2011-07-07 15:50:00,54.22,54.33,54.22,54.33,844000.0,42.799,42.8858,42.799,42.8858,844000.0
2011-07-08 09:30:00,52.59,53.61,52.53,53.39,821800.0,41.5123,42.3175,41.4649,42.1438,821800.0
2011-07-08 09:40:00,53.4,53.68,53.22,53.45,470000.0,42.1517,42.3727,42.0096,42.1912,470000.0
2011-07-08 09:50:00,53.46,53.57,53.3,53.43,447300.0,42.199,42.2859,42.0728,42.1754,447300.0
2011-07-08 10:00:00,53.44,53.65,53.35,53.63,370700.0,42.1833,42.349,42.1122,42.3332,370700.0
2011-07-08 10:10:00,53.63,53.64,53.12,53.34,457300.0,42.3332,42.3411,41.9307,42.1043,457300.0
2011-07-08 10:20:00,53.35,53.55,53.2,53.44,274200.0,42.1122,42.2701,41.9938,42.1833,274200.0
2011-07-08 10:30:00,53.44,53.56,53.28,53.52,272900.0,42.1833,42.278,42.057,42.2464,272900.0
2011-07-08 10:40:00,53.53,53.6,53.43,53.54,250200.0,42.2543,42.3096,42.1754,42.2622,250200.0
2011-07-08 10:50:00,53.54,53.58,53.43,53.54,319900.0,42.2622,42.2938,42.1754,42.2622,319900.0
2011-07-08 11:00:00,53.53,53.58,53.38,53.48,259900.0,42.2543,42.2938,42.1359,42.2148,259900.0
2011-07-08 11:10:00,53.47,53.59,53.4,53.59,245600.0,42.2069,42.3017,42.1517,42.3017,245600.0
2011-07-08 11:20:00,53.6,53.72,53.56,53.64,213100.0,42.3096,42.4043,42.278,42.3411,213100.0
2011-07-08 11:30:00,53.64,53.78,53.54,53.76,243000.0,42.3411,42.4516,42.2622,42.4359,243000.0
2011-07-08 11:40:00,53.76,53.81,53.68,53.71,232900.0,42.4359,42.4753,42.3727,42.3964,232900.0
2011-07-08 11:50:00,53.72,53.8,53.59,53.7,207100.0,42.4043,42.4674,42.3017,42.3885,207100.0
2011-07-08 12:00:00,53.7,53.78,53.62,53.75,143900.0,42.3885,42.4516,42.3253,42.428,143900.0
2011-07-08 12:10:00,53.75,53.79,53.6,53.6,134000.0,42.428,42.4595,42.3096,42.3096,134000.0
2011-07-08 12:20:00,53.6,53.62,53.52,53.57,94200.0,42.3096,42.3253,42.2464,42.2859,94200.0
2011-07-08 12:30:00,53.57,53.63,53.54,53.61,102200.0,42.2859,42.3332,42.2622,42.3175,102200.0
2011-07-08 12:40:00,53.62,53.64,53.53,53.6,144800.0,42.3253,42.3411,42.2543,42.3096,144800.0
2011-07-08 12:50:00,53.6,53.67,53.57,53.66,106200.0,42.3096,42.3648,42.2859,42.3569,106200.0
2011-07-08 13:00:00,53.65,53.78,53.63,53.77,124700.0,42.349,42.4516,42.3332,42.4438,124700.0
2011-07-08 13:10:00,53.78,53.88,53.69,53.87,190500.0,42.4516,42.5306,42.3806,42.5227,190500.0
2011-07-08 13:20:00,53.86,53.96,53.78,53.96,116900.0,42.5148,42.5937,42.4516,42.5937,116900.0
2011-07-08 13:30:00,53.96,54.05,53.92,53.93,310300.0,42.5937,42.6648,42.5622,42.57,310300.0
2011-07-08 13:40:00,53.92,54.04,53.92,53.95,213300.0,42.5622,42.6569,42.5622,42.5858,213300.0
2011-07-08 13:50:00,53.94,53.99,53.89,53.94,237000.0,42.5779,42.6174,42.5385,42.5779,237000.0
2011-07-08 14:00:00,53.92,53.96,53.82,53.91,214600.0,42.5622,42.5937,42.4832,42.5543,214600.0
2011-07-08 14:10:00,53.91,53.91,53.7,53.8,125800.0,42.5543,42.5543,42.3885,42.4674,125800.0
2011-07-08 14:20:00,53.79,53.84,53.72,53.79,133300.0,42.4595,42.499,42.4043,42.4595,133300.0
2011-07-08 14:30:00,53.79,53.87,53.75,53.82,151200.0,42.4595,42.5227,42.428,42.4832,151200.0
2011-07-08 14:40:00,53.82,53.95,53.78,53.94,136200.0,42.4832,42.5858,42.4516,42.5779,136200.0
2011-07-08 14:50:00,53.94,53.95,53.83,53.87,101100.0,42.5779,42.5858,42.4911,42.5227,101100.0
2011-07-08 15:00:00,53.87,54.03,53.86,54.0,211800.0,42.5227,42.649,42.5148,42.6253,211800.0
2011-07-08 15:10:00,54.0,54.02,53.7,53.72,151200.0,42.6253,42.6411,42.3885,42.4043,151200.0
2011-07-08 15:20:00,53.71,53.84,53.71,53.8,143300.0,42.3964,42.499,42.3964,42.4674,143300.0
2011-07-08 15:30:00,53.8,54.03,53.79,53.92,235300.0,42.4674,42.649,42.4595,42.5622,235300.0
2011-07-08 15:40:00,53.92,53.93,53.79,53.86,414000.0,42.5622,42.57,42.4595,42.5148,414000.0
2011-07-08 15:50:00,53.86,54.04,53.83,54.03,827200.0,42.5148,42.6569,42.4911,42.649,827200.0
2011-07-11 09:30:00,52.85,53.11,52.65,53.01,520100.0,41.7175,41.9228,41.5597,41.8438,520100.0
2011-07-11 09:40:00,53.02,53.27,52.91,53.16,376900.0,41.8517,42.0491,41.7649,41.9622,376900.0
2011-07-11 09:50:00,53.15,53.59,53.15,53.25,429400.0,41.9543,42.3017,41.9543,42.0333,429400.0
2011-07-11 10:00:00,53.23,53.31,52.88,52.93,471400.0,42.0175,42.0806,41.7412,41.7807,471400.0
2011-07-11 10:10:00,52.92,53.12,52.85,52.91,273400.0,41.7728,41.9307,41.7175,41.7649,273400.0
2011-07-11 10:20:00,52.92,52.99,52.69,52.73,342100.0,41.7728,41.8281,41.5912,41.6228,342100.0
2011-07-11 10:30:00,52.73,52.76,52.56,52.6,335800.0,41.6228,41.6465,41.4886,41.5202,335800.0
2011-07-11 10:40:00,52.59,52.72,52.55,52.59,213000.0,41.5123,41.6149,41.4807,41.5123,213000.0
2011-07-11 10:50:00,52.59,52.61,52.23,52.25,470800.0,41.5123,41.5281,41.2281,41.2439,470800.0
2011-07-11 11:00:00,52.24,52.47,52.09,52.45,503500.0,41.236,41.4176,41.1176,41.4018,503500.0
2011-07-11 11:10:00,52.45,52.56,52.35,52.52,220700.0,41.4018,41.4886,41.3229,41.4571,220700.0
2011-07-11 11:20:00,52.52,52.86,52.52,52.8,484900.0,41.4571,41.7254,41.4571,41.6781,484900.0
2011-07-11 11:30:00,52.81,52.86,52.44,52.52,370200.0,41.686,41.7254,41.3939,41.4571,370200.0
2011-07-11 11:40:00,52.51,52.56,52.39,52.52,258500.0,41.4492,41.4886,41.3544,41.4571,258500.0
2011-07-11 11:50:00,52.54,52.56,52.39,52.43,262700.0,41.4728,41.4886,41.3544,41.386,262700.0
2011-07-11 12:00:00,52.43,52.47,52.3,52.37,249200.0,41.386,41.4176,41.2834,41.3386,249200.0
2011-07-11 12:10:00,52.36,52.47,52.23,52.47,298000.0,41.3308,41.4176,41.2281,41.4176,298000.0
2011-07-11 12:20:00,52.46,52.57,52.44,52.49,182600.0,41.4097,41.4965,41.3939,41.4334,182600.0
2011-07-11 12:30:00,52.5,52.52,52.37,52.42,137400.0,41.4413,41.4571,41.3386,41.3781,137400.0
2011-07-11 12:40:00,52.42,52.48,52.22,52.25,167600.0,41.3781,41.4255,41.2202,41.2439,167600.0
2011-07-11 12:50:00,52.25,52.38,52.25,52.38,134400.0,41.2439,41.3465,41.2439,41.3465,134400.0
2011-07-11 13:00:00,52.38,52.39,52.27,52.29,146200.0,41.3465,41.3544,41.2597,41.2755,146200.0
2011-07-11 13:10:00,52.29,52.33,52.07,52.16,230300.0,41.2755,41.3071,41.1018,41.1729,230300.0
2011-07-11 13:20:00,52.15,52.2,52.1,52.19,136600.0,41.165,41.2045,41.1255,41.1966,136600.0
2011-07-11 13:30:00,52.19,52.39,52.19,52.36,137600.0,41.1966,41.3544,41.1966,41.3308,137600.0
2011-07-11 13:40:00,52.37,52.4,52.28,52.39,137000.0,41.3386,41.3623,41.2676,41.3544,137000.0
2011-07-11 13:50:00,52.39,52.48,52.31,52.47,89600.0,41.3544,41.4255,41.2913,41.4176,89600.0
2011-07-11 14:00:00,52.47,52.55,52.42,52.51,173300.0,41.4176,41.4807,41.3781,41.4492,173300.0
2011-07-11 14:10:00,52.51,52.54,52.46,52.48,123000.0,41.4492,41.4728,41.4097,41.4255,123000.0
2011-07-11 14:20:00,52.48,52.6,52.48,52.55,221300.0,41.4255,41.5202,41.4255,41.4807,221300.0
2011-07-11 14:30:00,52.55,52.64,52.41,52.64,111500.0,41.4807,41.5518,41.3702,41.5518,111500.0
2011-07-11 14:40:00,52.64,52.67,52.5,52.56,205900.0,41.5518,41.5755,41.4413,41.4886,205900.0
2011-07-11 14:50:00,52.55,52.65,52.46,52.59,240900.0,41.4807,41.5597,41.4097,41.5123,240900.0
2011-07-11 15:00:00,52.59,52.65,52.38,52.38,199500.0,41.5123,41.5597,41.3465,41.3465,199500.0
2011-07-11 15:10:00,52.38,52.55,52.38,52.48,229500.0,41.3465,41.4807,41.3465,41.4255,229500.0
2011-07-11 15:20:00,52.48,52.61,52.42,52.5,338200.0,41.4255,41.5281,41.3781,41.4413,338200.0
2011-07-11 15:30:00,52.5,52.57,52.35,52.38,326300.0,41.4413,41.4965,41.3229,41.3465,326300.0
2011-07-11 15:40:00,52.38,52.48,52.31,52.39,405600.0,41.3465,41.4255,41.2913,41.3544,405600.0
2011-07-11 15:50:00,52.39,52.52,52.35,52.5,529400.0,41.3544,41.4571,41.3229,41.4413,529400.0
2011-07-12 09:30:00,52.28,52.74,52.17,52.47,397300.0,41.2676,41.6307,41.1808,41.4176,397300.0
2011-07-12 09:40:00,52.45,52.79,52.29,52.74,449300.0,41.4018,41.6702,41.2755,41.6307,449300.0
2011-07-12 09:50:00,52.74,52.99,52.64,52.99,288500.0,41.6307,41.8281,41.5518,41.8281,288500.0
2011-07-12 10:00:00,52.99,53.0,52.59,52.62,324900.0,41.8281,41.8359,41.5123,41.536,324900.0
2011-07-12 10:10:00,52.62,52.68,52.34,52.62,358100.0,41.536,41.5834,41.315,41.536,358100.0
2011-07-12 10:20:00,52.62,52.72,52.34,52.39,305100.0,41.536,41.6149,41.315,41.3544,305100.0
2011-07-12 10:30:00,52.38,52.69,52.3,52.54,269300.0,41.3465,41.5912,41.2834,41.4728,269300.0
2011-07-12 10:40:00,52.55,52.58,52.35,52.39,271200.0,41.4807,41.5044,41.3229,41.3544,271200.0
2011-07-12 10:50:00,52.37,52.38,52.08,52.19,357700.0,41.3386,41.3465,41.1097,41.1966,357700.0
2011-07-12 11:00:00,52.2,52.4,52.07,52.13,190400.0,41.2045,41.3623,41.1018,41.1492,190400.0
2011-07-12 11:10:00,52.13,52.18,51.91,52.0,352500.0,41.1492,41.1887,40.9755,41.0466,352500.0
2011-07-12 11:20:00,52.01,52.41,51.99,52.38,245700.0,41.0545,41.3702,41.0387,41.3465,245700.0
2011-07-12 11:30:00,52.37,52.44,52.31,52.31,95300.0,41.3386,41.3939,41.2913,41.2913,95300.0
2011-07-12 11:40:00,52.31,52.51,52.28,52.46,180300.0,41.2913,41.4492,41.2676,41.4097,180300.0
2011-07-12 11:50:00,52.46,52.53,52.42,52.44,139500.0,41.4097,41.4649,41.3781,41.3939,139500.0
2011-07-12 12:00:00,52.43,52.58,52.38,52.57,170500.0,41.386,41.5044,41.3465,41.4965,170500.0
2011-07-12 12:10:00,52.57,52.57,52.38,52.46,109700.0,41.4965,41.4965,41.3465,41.4097,109700.0
2011-07-12 12:20:00,52.46,52.47,52.26,52.3,95200.0,41.4097,41.4176,41.2518,41.2834,95200.0
2011-07-12 12:30:00,52.31,52.39,52.24,52.25,117200.0,41.2913,41.3544,41.236,41.2439,117200.0
2011-07-12 12:40:00,52.24,52.29,52.15,52.21,138400.0,41.236,41.2755,41.165,41.2124,138400.0
2011-07-12 12:50:00,52.21,52.27,52.15,52.26,73700.0,41.2124,41.2597,41.165,41.2518,73700.0
2011-07-12 13:00:00,52.26,52.43,52.22,52.39,143800.0,41.2518,41.386,41.2202,41.3544,143800.0
2011-07-12 13:10:00,52.38,52.4,52.16,52.32,80700.0,41.3465,41.3623,41.1729,41.2992,80700.0
2011-07-12 13:20:00,52.32,52.34,52.23,52.27,74000.0,41.2992,41.315,41.2281,41.2597,74000.0
2011-07-12 13:30:00,52.26,52.54,52.2,52.54,189100.0,41.2518,41.4728,41.2045,41.4728,189100.0
2011-07-12 13:40:00,52.53,52.55,52.47,52.5,106500.0,41.4649,41.4807,41.4176,41.4413,106500.0
2011-07-12 13:50:00,52.51,52.51,52.37,52.43,67600.0,41.4492,41.4492,41.3386,41.386,67600.0
2011-07-12 14:00:00,52.43,52.64,52.38,52.62,143800.0,41.386,41.5518,41.3465,41.536,143800.0
2011-07-12 14:10:00,52.62,52.91,52.59,52.86,421900.0,41.536,41.7649,41.5123,41.7254,421900.0
2011-07-12 14:20:00,52.85,52.92,52.7,52.82,187900.0,41.7175,41.7728,41.5991,41.6939,187900.0
2011-07-12 14:30:00,52.82,52.86,52.58,52.61,240300.0,41.6939,41.7254,41.5044,41.5281,240300.0
2011-07-12 14:40:00,52.62,52.69,52.51,52.68,132500.0,41.536,41.5912,41.4492,41.5834,132500.0
2011-07-12 14:50:00,52.68,52.76,52.61,52.61,195300.0,41.5834,41.6465,41.5281,41.5281,195300.0
2011-07-12 15:00:00,52.61,52.72,52.56,52.59,181200.0,41.5281,41.6149,41.4886,41.5123,181200.0
2011-07-12 15:10:00,52.6,52.67,52.46,52.61,163000.0,41.5202,41.5755,41.4097,41.5281,163000.0
2011-07-12 15:20:00,52.62,52.65,52.4,52.5,258300.0,41.536,41.5597,41.3623,41.4413,258300.0
2011-07-12 15:30:00,52.49,52.51,52.33,52.49,213400.0,41.4334,41.4492,41.3071,41.4334,213400.0
2011-07-12 15:40:00,52.48,52.49,52.18,52.18,409500.0,41.4255,41.4334,41.1887,41.1887,409500.0
2011-07-12 15:50:00,52.18,52.3,52.17,52.23,504200.0,41.1887,41.2834,41.1808,41.2281,504200.0
2011-07-13 09:30:00,52.48,52.78,52.48,52.56,380400.0,41.4255,41.6623,41.4255,41.4886,380400.0
2011-07-13 09:40:00,52.57,52.77,52.5,52.69,348300.0,41.4965,41.6544,41.4413,41.5912,348300.0
2011-07-13 09:50:00,52.7,52.74,52.56,52.65,215200.0,41.5991,41.6307,41.4886,41.5597,215200.0
2011-07-13 10:00:00,52.66,53.17,52.66,53.07,798500.0,41.5676,41.9701,41.5676,41.8912,798500.0
2011-07-13 10:10:00,53.08,53.25,53.02,53.22,644300.0,41.8991,42.0333,41.8517,42.0096,644300.0
2011-07-13 10:20:00,53.21,53.4,52.95,53.06,518300.0,42.0017,42.1517,41.7965,41.8833,518300.0
2011-07-13 10:30:00,53.06,53.47,53.06,53.44,666800.0,41.8833,42.2069,41.8833,42.1833,666800.0
2011-07-13 10:40:00,53.44,53.59,53.28,53.34,460200.0,42.1833,42.3017,42.057,42.1043,460200.0
2011-07-13 10:50:00,53.34,53.53,53.24,53.5,247400.0,42.1043,42.2543,42.0254,42.2306,247400.0
2011-07-13 11:00:00,53.5,53.5,53.29,53.5,195900.0,42.2306,42.2306,42.0649,42.2306,195900.0
2011-07-13 11:10:00,53.5,53.58,53.45,53.54,254000.0,42.2306,42.2938,42.1912,42.2622,254000.0
2011-07-13 11:20:00,53.55,53.75,53.54,53.73,280500.0,42.2701,42.428,42.2622,42.4122,280500.0
2011-07-13 11:30:00,53.72,53.73,53.49,53.59,313600.0,42.4043,42.4122,42.2227,42.3017,313600.0
2011-07-13 11:40:00,53.59,53.7,53.44,53.45,235200.0,42.3017,42.3885,42.1833,42.1912,235200.0
2011-07-13 11:50:00,53.44,53.57,53.36,53.46,210500.0,42.1833,42.2859,42.1201,42.199,210500.0
2011-07-13 12:00:00,53.47,53.51,53.28,53.39,166000.0,42.2069,42.2385,42.057,42.1438,166000.0
2011-07-13 12:10:00,53.39,53.55,53.36,53.54,100100.0,42.1438,42.2701,42.1201,42.2622,100100.0
2011-07-13 12:20:00,53.55,53.6,53.46,53.56,76800.0,42.2701,42.3096,42.199,42.278,76800.0
2011-07-13 12:30:00,53.56,53.6,53.48,53.57,97000.0,42.278,42.3096,42.2148,42.2859,97000.0
2011-07-13 12:40:00,53.56,53.61,53.41,53.55,243200.0,42.278,42.3175,42.1596,42.2701,243200.0
2011-07-13 12:50:00,53.54,53.59,53.51,53.52,101100.0,42.2622,42.3017,42.2385,42.2464,101100.0
2011-07-13 13:00:00,53.52,53.56,53.43,53.5,120000.0,42.2464,42.278,42.1754,42.2306,120000.0
2011-07-13 13:10:00,53.51,53.54,53.38,53.44,96800.0,42.2385,42.2622,42.1359,42.1833,96800.0
2011-07-13 13:20:00,53.42,53.44,53.31,53.33,160700.0,42.1675,42.1833,42.0806,42.0964,160700.0
2011-07-13 13:30:00,53.34,53.38,53.28,53.37,175200.0,42.1043,42.1359,42.057,42.128,175200.0
2011-07-13 13:40:00,53.37,53.4,53.25,53.25,96000.0,42.128,42.1517,42.0333,42.0333,96000.0
2011-07-13 13:50:00,53.26,53.31,53.17,53.22,131900.0,42.0412,42.0806,41.9701,42.0096,131900.0
2011-07-13 14:00:00,53.23,53.47,53.16,53.42,206100.0,42.0175,42.2069,41.9622,42.1675,206100.0
2011-07-13 14:10:00,53.42,53.44,53.29,53.36,152200.0,42.1675,42.1833,42.0649,42.1201,152200.0
2011-07-13 14:20:00,53.35,53.35,53.17,53.26,117100.0,42.1122,42.1122,41.9701,42.0412,117100.0
2011-07-13 14:30:00,53.27,53.4,53.26,53.32,171800.0,42.0491,42.1517,42.0412,42.0885,171800.0
2011-07-13 14:40:00,53.32,53.32,53.12,53.16,324900.0,42.0885,42.0885,41.9307,41.9622,324900.0
2011-07-13 14:50:00,53.16,53.17,53.11,53.13,244600.0,41.9622,41.9701,41.9228,41.9386,244600.0
2011-07-13 15:00:00,53.13,53.17,52.87,53.01,441400.0,41.9386,41.9701,41.7333,41.8438,441400.0
2011-07-13 15:10:00,53.0,53.03,52.72,52.75,287800.0,41.8359,41.8596,41.6149,41.6386,287800.0
2011-07-13 15:20:00,52.74,52.78,52.67,52.71,415600.0,41.6307,41.6623,41.5755,41.607,415600.0
2011-07-13 15:30:00,52.71,52.71,52.55,52.56,562500.0,41.607,41.607,41.4807,41.4886,562500.0
2011-07-13 15:40:00,52.55,52.61,52.44,52.55,737400.0,41.4807,41.5281,41.3939,41.4807,737400.0
2011-07-13 15:50:00,52.56,52.61,52.51,52.6,518900.0,41.4886,41.5281,41.4492,41.5202,518900.0
2011-07-14 09:30:00,53.07,53.07,52.68,52.91,386100.0,41.8912,41.8912,41.5834,41.7649,386100.0
2011-07-14 09:40:00,52.92,53.05,52.75,52.85,289200.0,41.7728,41.8754,41.6386,41.7175,289200.0
2011-07-14 09:50:00,52.85,52.92,52.8,52.82,335200.0,41.7175,41.7728,41.6781,41.6939,335200.0
2011-07-14 10:00:00,52.81,52.85,52.71,52.76,373000.0,41.686,41.7175,41.607,41.6465,373000.0
2011-07-14 10:10:00,52.76,52.8,52.68,52.78,248000.0,41.6465,41.6781,41.5834,41.6623,248000.0
2011-07-14 10:20:00,52.79,52.82,52.7,52.82,262000.0,41.6702,41.6939,41.5991,41.6939,262000.0
2011-07-14 10:30:00,52.81,52.82,52.43,52.51,414300.0,41.686,41.6939,41.386,41.4492,414300.0
2011-07-14 10:40:00,52.51,52.58,52.19,52.29,441400.0,41.4492,41.5044,41.1966,41.2755,441400.0
2011-07-14 10:50:00,52.28,52.41,52.14,52.24,319500.0,41.2676,41.3702,41.1571,41.236,319500.0
2011-07-14 11:00:00,52.24,52.49,52.22,52.4,297000.0,41.236,41.4334,41.2202,41.3623,297000.0
2011-07-14 11:10:00,52.4,52.42,52.25,52.36,221000.0,41.3623,41.3781,41.2439,41.3308,221000.0
2011-07-14 11:20:00,52.36,52.42,52.21,52.41,239600.0,41.3308,41.3781,41.2124,41.3702,239600.0
2011-07-14 11:30:00,52.42,52.44,51.98,52.03,332200.0,41.3781,41.3939,41.0308,41.0703,332200.0
2011-07-14 11:40:00,52.03,52.39,51.99,52.32,387500.0,41.0703,41.3544,41.0387,41.2992,387500.0
2011-07-14 11:50:00,52.3,52.38,52.17,52.35,300700.0,41.2834,41.3465,41.1808,41.3229,300700.0
2011-07-14 12:00:00,52.36,52.36,52.17,52.2,192000.0,41.3308,41.3308,41.1808,41.2045,192000.0
2011-07-14 12:10:00,52.19,52.22,51.9,51.96,227900.0,41.1966,41.2202,40.9677,41.015,227900.0
2011-07-14 12:20:00,51.96,52.07,51.84,51.99,220800.0,41.015,41.1018,40.9203,41.0387,220800.0
2011-07-14 12:30:00,51.99,52.16,51.98,52.16,177700.0,41.0387,41.1729,41.0308,41.1729,177700.0
2011-07-14 12:40:00,52.16,52.33,52.16,52.18,149800.0,41.1729,41.3071,41.1729,41.1887,149800.0
2011-07-14 12:50:00,52.18,52.18,51.93,51.99,179500.0,41.1887,41.1887,40.9913,41.0387,179500.0
2011-07-14 13:00:00,51.99,52.03,51.82,51.9,261300.0,41.0387,41.0703,40.9045,40.9677,261300.0
2011-07-14 13:10:00,51.9,51.92,51.61,51.64,280200.0,40.9677,40.9834,40.7387,40.7624,280200.0
2011-07-14 13:20:00,51.65,51.89,51.61,51.89,279200.0,40.7703,40.9598,40.7387,40.9598,279200.0
2011-07-14 13:30:00,51.9,52.18,51.75,51.77,485800.0,40.9677,41.1887,40.8492,40.865,485800.0
2011-07-14 13:40:00,51.77,51.9,51.73,51.84,338200.0,40.865,40.9677,40.8335,40.9203,338200.0
2011-07-14 13:50:00,51.83,52.05,51.69,52.04,374700.0,40.9124,41.0861,40.8019,41.0782,374700.0
2011-07-14 14:00:00,52.03,52.1,51.85,51.97,230400.0,41.0703,41.1255,40.9282,41.0229,230400.0
2011-07-14 14:10:00,51.97,52.2,51.97,52.08,401600.0,41.0229,41.2045,41.0229,41.1097,401600.0
2011-07-14 14:20:00,52.08,52.15,51.87,51.94,250400.0,41.1097,41.165,40.944,40.9992,250400.0
2011-07-14 14:30:00,51.93,52.0,51.79,51.92,248300.0,40.9913,41.0466,40.8808,40.9834,248300.0
2011-07-14 14:40:00,51.93,52.04,51.92,51.93,168700.0,40.9913,41.0782,40.9834,40.9913,168700.0
2011-07-14 14:50:00,51.93,51.93,51.83,51.91,211500.0,40.9913,40.9913,40.9124,40.9755,211500.0
2011-07-14 15:00:00,51.91,51.94,51.75,51.77,244000.0,40.9755,40.9992,40.8492,40.865,244000.0
2011-07-14 15:10:00,51.78,51.97,51.76,51.9,276400.0,40.8729,41.0229,40.8571,40.9677,276400.0
2011-07-14 15:20:00,51.89,52.01,51.82,51.87,356500.0,40.9598,41.0545,40.9045,40.944,356500.0
2011-07-14 15:30:00,51.87,52.09,51.86,52.05,372800.0,40.944,41.1176,40.9361,41.0861,372800.0
2011-07-14 15:40:00,52.05,52.1,51.9,51.95,478300.0,41.0861,41.1255,40.9677,41.0071,478300.0
2011-07-14 15:50:00,51.94,51.95,51.77,51.82,724100.0,40.9992,41.0071,40.865,40.9045,724100.0
2011-07-15 09:30:00,52.33,52.78,52.31,52.67,983500.0,41.3071,41.6623,41.2913,41.5755,983500.0
2011-07-15 09:40:00,52.67,52.84,52.56,52.59,473700.0,41.5755,41.7096,41.4886,41.5123,473700.0
2011-07-15 09:50:00,52.59,52.8,52.5,52.76,599200.0,41.5123,41.6781,41.4413,41.6465,599200.0
2011-07-15 10:00:00,52.75,53.0,52.73,52.8,463100.0,41.6386,41.8359,41.6228,41.6781,463100.0
2011-07-15 10:10:00,52.8,52.86,52.51,52.56,337800.0,41.6781,41.7254,41.4492,41.4886,337800.0
2011-07-15 10:20:00,52.56,52.56,52.26,52.39,331700.0,41.4886,41.4886,41.2518,41.3544,331700.0
2011-07-15 10:30:00,52.4,52.51,52.34,52.42,254100.0,41.3623,41.4492,41.315,41.3781,254100.0
2011-07-15 10:40:00,52.42,52.7,52.4,52.69,297000.0,41.3781,41.5991,41.3623,41.5912,297000.0
2011-07-15 10:50:00,52.69,52.72,52.43,52.5,221600.0,41.5912,41.6149,41.386,41.4413,221600.0
2011-07-15 11:00:00,52.51,52.66,52.45,52.64,283600.0,41.4492,41.5676,41.4018,41.5518,283600.0
2011-07-15 11:10:00,52.64,52.84,52.64,52.8,235600.0,41.5518,41.7096,41.5518,41.6781,235600.0
2011-07-15 11:20:00,52.8,52.95,52.79,52.89,144600.0,41.6781,41.7965,41.6702,41.7491,144600.0
2011-07-15 11:30:00,52.89,52.98,52.83,52.91,188100.0,41.7491,41.8202,41.7018,41.7649,188100.0
2011-07-15 11:40:00,52.91,53.0,52.9,52.98,182600.0,41.7649,41.8359,41.757,41.8202,182600.0
2011-07-15 11:50:00,52.98,53.15,52.98,53.07,421300.0,41.8202,41.9543,41.8202,41.8912,421300.0
2011-07-15 12:00:00,53.06,53.2,52.97,53.11,322900.0,41.8833,41.9938,41.8123,41.9228,322900.0
2011-07-15 12:10:00,53.1,53.18,52.9,52.97,197500.0,41.9149,41.978,41.757,41.8123,197500.0
2011-07-15 12:20:00,52.97,53.16,52.93,53.13,161500.0,41.8123,41.9622,41.7807,41.9386,161500.0
2011-07-15 12:30:00,53.15,53.16,52.9,52.93,181000.0,41.9543,41.9622,41.757,41.7807,181000.0
2011-07-15 12:40:00,52.94,53.02,52.81,52.97,216100.0,41.7886,41.8517,41.686,41.8123,216100.0
2011-07-15 12:50:00,52.96,53.09,52.93,53.04,83800.0,41.8044,41.907,41.7807,41.8675,83800.0
2011-07-15 13:00:00,53.03,53.2,52.94,53.18,142700.0,41.8596,41.9938,41.7886,41.978,142700.0
2011-07-15 13:10:00,53.18,53.2,53.09,53.12,103700.0,41.978,41.9938,41.907,41.9307,103700.0
2011-07-15 13:20:00,53.12,53.2,53.1,53.11,129000.0,41.9307,41.9938,41.9149,41.9228,129000.0
2011-07-15 13:30:00,53.11,53.15,53.02,53.03,115400.0,41.9228,41.9543,41.8517,41.8596,115400.0
2011-07-15 13:40:00,53.04,53.11,53.01,53.04,195500.0,41.8675,41.9228,41.8438,41.8675,195500.0
2011-07-15 13:50:00,53.05,53.09,52.94,52.95,162100.0,41.8754,41.907,41.7886,41.7965,162100.0
2011-07-15 14:00:00,52.96,53.1,52.94,53.1,167100.0,41.8044,41.9149,41.7886,41.9149,167100.0
2011-07-15 14:10:00,53.09,53.13,53.02,53.05,216500.0,41.907,41.9386,41.8517,41.8754,216500.0
2011-07-15 14:20:00,53.05,53.05,52.96,53.02,196800.0,41.8754,41.8754,41.8044,41.8517,196800.0
2011-07-15 14:30:00,53.02,53.03,52.85,52.9,210400.0,41.8517,41.8596,41.7175,41.757,210400.0
2011-07-15 14:40:00,52.91,52.97,52.85,52.9,289500.0,41.7649,41.8123,41.7175,41.757,289500.0
2011-07-15 14:50:00,52.91,52.97,52.82,52.82,277800.0,41.7649,41.8123,41.6939,41.6939,277800.0
2011-07-15 15:00:00,52.83,52.96,52.8,52.9,398900.0,41.7018,41.8044,41.6781,41.757,398900.0
2011-07-15 15:10:00,52.9,52.95,52.82,52.87,327000.0,41.757,41.7965,41.6939,41.7333,327000.0
2011-07-15 15:20:00,52.87,53.2,52.86,53.17,447400.0,41.7333,41.9938,41.7254,41.9701,447400.0
2011-07-15 15:30:00,53.18,53.18,53.01,53.11,501200.0,41.978,41.978,41.8438,41.9228,501200.0
2011-07-15 15:40:00,53.11,53.13,52.99,53.07,700700.0,41.9228,41.9386,41.8281,41.8912,700700.0
2011-07-15 15:50:00,53.08,53.13,53.0,53.11,769000.0,41.8991,41.9386,41.8359,41.9228,769000.0
2011-07-18 09:30:00,53.52,53.79,52.7,52.96,1329700.0,42.2464,42.4595,41.5991,41.8044,1329700.0
2011-07-18 09:40:00,52.93,53.95,52.77,53.64,965800.0,41.7807,42.5858,41.6544,42.3411,965800.0
2011-07-18 09:50:00,53.69,54.19,53.27,53.38,890300.0,42.3806,42.7753,42.0491,42.1359,890300.0
2011-07-18 10:00:00,53.37,53.49,52.78,53.26,1220200.0,42.128,42.2227,41.6623,42.0412,1220200.0
2011-07-18 10:10:00,53.27,53.49,53.01,53.29,527800.0,42.0491,42.2227,41.8438,42.0649,527800.0
2011-07-18 10:20:00,53.28,53.46,53.07,53.38,433700.0,42.057,42.199,41.8912,42.1359,433700.0
2011-07-18 10:30:00,53.38,53.6,53.21,53.27,398300.0,42.1359,42.3096,42.0017,42.0491,398300.0
2011-07-18 10:40:00,53.31,53.52,53.28,53.43,250800.0,42.0806,42.2464,42.057,42.1754,250800.0
2011-07-18 10:50:00,53.43,53.61,53.33,53.4,458100.0,42.1754,42.3175,42.0964,42.1517,458100.0
2011-07-18 11:00:00,53.39,53.58,53.39,53.54,372400.0,42.1438,42.2938,42.1438,42.2622,372400.0
2011-07-18 11:10:00,53.54,53.65,53.43,53.47,330400.0,42.2622,42.349,42.1754,42.2069,330400.0
2011-07-18 11:20:00,53.47,53.57,53.25,53.32,310300.0,42.2069,42.2859,42.0333,42.0885,310300.0
2011-07-18 11:30:00,53.32,53.44,53.18,53.2,415000.0,42.0885,42.1833,41.978,41.9938,415000.0
2011-07-18 11:40:00,53.21,53.3,53.04,53.06,330900.0,42.0017,42.0728,41.8675,41.8833,330900.0
2011-07-18 11:50:00,53.06,53.12,52.8,52.84,368600.0,41.8833,41.9307,41.6781,41.7096,368600.0
2011-07-18 12:00:00,52.84,52.9,52.7,52.79,379900.0,41.7096,41.757,41.5991,41.6702,379900.0
2011-07-18 12:10:00,52.8,52.88,52.72,52.73,281300.0,41.6781,41.7412,41.6149,41.6228,281300.0
2011-07-18 12:20:00,52.73,52.74,52.55,52.63,293500.0,41.6228,41.6307,41.4807,41.5439,293500.0
2011-07-18 12:30:00,52.64,52.77,52.51,52.73,268700.0,41.5518,41.6544,41.4492,41.6228,268700.0
2011-07-18 12:40:00,52.74,52.81,52.67,52.68,268000.0,41.6307,41.686,41.5755,41.5834,268000.0
2011-07-18 12:50:00,52.67,52.76,52.51,52.63,234200.0,41.5755,41.6465,41.4492,41.5439,234200.0
2011-07-18 13:00:00,52.63,52.63,52.5,52.54,236900.0,41.5439,41.5439,41.4413,41.4728,236900.0
2011-07-18 13:10:00,52.54,52.8,52.52,52.61,255700.0,41.4728,41.6781,41.4571,41.5281,255700.0
2011-07-18 13:20:00,52.61,52.75,52.56,52.73,210800.0,41.5281,41.6386,41.4886,41.6228,210800.0
2011-07-18 13:30:00,52.74,52.9,52.72,52.88,233100.0,41.6307,41.757,41.6149,41.7412,233100.0
2011-07-18 13:40:00,52.89,52.95,52.8,52.9,212000.0,41.7491,41.7965,41.6781,41.757,212000.0
2011-07-18 13:50:00,52.91,53.08,52.83,53.05,259500.0,41.7649,41.8991,41.7018,41.8754,259500.0
2011-07-18 14:00:00,53.06,53.06,52.8,52.91,362500.0,41.8833,41.8833,41.6781,41.7649,362500.0
2011-07-18 14:10:00,52.9,53.02,52.8,52.94,393700.0,41.757,41.8517,41.6781,41.7886,393700.0
2011-07-18 14:20:00,52.94,53.03,52.8,52.87,301800.0,41.7886,41.8596,41.6781,41.7333,301800.0
2011-07-18 14:30:00,52.88,52.9,52.65,52.71,285100.0,41.7412,41.757,41.5597,41.607,285100.0
2011-07-18 14:40:00,52.71,52.87,52.71,52.82,124900.0,41.607,41.7333,41.607,41.6939,124900.0
2011-07-18 14:50:00,52.82,52.89,52.63,52.86,224300.0,41.6939,41.7491,41.5439,41.7254,224300.0
2011-07-18 15:00:00,52.86,52.9,52.6,52.67,403900.0,41.7254,41.757,41.5202,41.5755,403900.0
2011-07-18 15:10:00,52.66,52.87,52.62,52.82,513100.0,41.5676,41.7333,41.536,41.6939,513100.0
2011-07-18 15:20:00,52.82,52.93,52.77,52.9,483800.0,41.6939,41.7807,41.6544,41.757,483800.0
2011-07-18 15:30:00,52.9,53.05,52.83,53.05,500600.0,41.757,41.8754,41.7018,41.8754,500600.0
2011-07-18 15:40:00,53.05,53.05,52.9,52.98,523800.0,41.8754,41.8754,41.757,41.8202,523800.0
2011-07-18 15:50:00,52.99,53.19,52.97,53.14,1209200.0,41.8281,41.9859,41.8123,41.9465,1209200.0
2011-07-19 09:30:00,53.92,54.92,53.9,54.87,1030600.0,42.5622,43.3515,42.5464,43.312,1030600.0
2011-07-19 09:40:00,54.87,54.9,54.47,54.58,906700.0,43.312,43.3357,42.9963,43.0831,906700.0
2011-07-19 09:50:00,54.57,54.88,54.55,54.87,657600.0,43.0752,43.3199,43.0594,43.312,657600.0
2011-07-19 10:00:00,54.87,54.97,54.78,54.96,515100.0,43.312,43.391,43.241,43.3831,515100.0
2011-07-19 10:10:00,54.97,54.98,54.83,54.95,342500.0,43.391,43.3989,43.2805,43.3752,342500.0
2011-07-19 10:20:00,54.96,54.98,54.82,54.82,289600.0,43.3831,43.3989,43.2726,43.2726,289600.0
2011-07-19 10:30:00,54.82,54.87,54.71,54.73,430100.0,43.2726,43.312,43.1857,43.2015,430100.0
2011-07-19 10:40:00,54.73,54.89,54.6,54.86,320200.0,43.2015,43.3278,43.0989,43.3042,320200.0
2011-07-19 10:50:00,54.86,54.95,54.82,54.85,210000.0,43.3042,43.3752,43.2726,43.2963,210000.0
2011-07-19 11:00:00,54.85,54.88,54.74,54.76,190100.0,43.2963,43.3199,43.2094,43.2252,190100.0
2011-07-19 11:10:00,54.76,54.95,54.7,54.93,225100.0,43.2252,43.3752,43.1779,43.3594,225100.0
2011-07-19 11:20:00,54.93,55.0,54.89,54.91,296300.0,43.3594,43.4147,43.3278,43.3436,296300.0
2011-07-19 11:30:00,54.91,54.98,54.75,54.78,251000.0,43.3436,43.3989,43.2173,43.241,251000.0
2011-07-19 11:40:00,54.76,54.81,54.65,54.7,266900.0,43.2252,43.2647,43.1384,43.1779,266900.0
2011-07-19 11:50:00,54.71,54.75,54.64,54.7,194000.0,43.1857,43.2173,43.1305,43.1779,194000.0
2011-07-19 12:00:00,54.71,54.75,54.59,54.6,188000.0,43.1857,43.2173,43.091,43.0989,188000.0
2011-07-19 12:10:00,54.61,54.67,54.52,54.65,189100.0,43.1068,43.1542,43.0358,43.1384,189100.0
2011-07-19 12:20:00,54.65,54.7,54.59,54.67,169400.0,43.1384,43.1779,43.091,43.1542,169400.0
2011-07-19 12:30:00,54.67,54.8,54.63,54.66,324600.0,43.1542,43.2568,43.1226,43.1463,324600.0
2011-07-19 12:40:00,54.66,54.7,54.4,54.44,339300.0,43.1463,43.1779,42.941,42.9726,339300.0
2011-07-19 12:50:00,54.43,54.5,54.36,54.47,179400.0,42.9647,43.02,42.9095,42.9963,179400.0
2011-07-19 13:00:00,54.47,54.5,54.38,54.41,126900.0,42.9963,43.02,42.9253,42.9489,126900.0
2011-07-19 13:10:00,54.41,54.63,54.36,54.63,209400.0,42.9489,43.1226,42.9095,43.1226,209400.0
2011-07-19 13:20:00,54.63,54.71,54.53,54.71,160500.0,43.1226,43.1857,43.0437,43.1857,160500.0
2011-07-19 13:30:00,54.71,54.83,54.62,54.77,271700.0,43.1857,43.2805,43.1147,43.2331,271700.0
2011-07-19 13:40:00,54.76,54.95,54.68,54.83,441200.0,43.2252,43.3752,43.1621,43.2805,441200.0
2011-07-19 13:50:00,54.83,54.98,54.77,54.98,256600.0,43.2805,43.3989,43.2331,43.3989,256600.0
2011-07-19 14:00:00,54.97,55.0,54.81,54.84,430300.0,43.391,43.4147,43.2647,43.2884,430300.0
2011-07-19 14:10:00,54.84,54.95,54.72,54.76,278300.0,43.2884,43.3752,43.1936,43.2252,278300.0
2011-07-19 14:20:00,54.77,54.97,54.75,54.97,236400.0,43.2331,43.391,43.2173,43.391,236400.0
2011-07-19 14:30:00,54.97,55.04,54.9,55.02,271900.0,43.391,43.4462,43.3357,43.4304,271900.0
2011-07-19 14:40:00,55.03,55.29,54.98,55.27,439800.0,43.4383,43.6436,43.3989,43.6278,439800.0
2011-07-19 14:50:00,55.27,55.28,55.11,55.14,238200.0,43.6278,43.6357,43.5015,43.5252,238200.0
2011-07-19 15:00:00,55.13,55.25,54.95,55.13,216000.0,43.5173,43.612,43.3752,43.5173,216000.0
2011-07-19 15:10:00,55.12,55.25,55.11,55.23,281200.0,43.5094,43.612,43.5015,43.5962,281200.0
2011-07-19 15:20:00,55.24,55.29,55.12,55.29,435400.0,43.6041,43.6436,43.5094,43.6436,435400.0
2011-07-19 15:30:00,55.28,55.32,55.12,55.32,401900.0,43.6357,43.6673,43.5094,43.6673,401900.0
2011-07-19 15:40:00,55.32,55.37,55.14,55.23,457800.0,43.6673,43.7067,43.5252,43.5962,457800.0
2011-07-19 15:50:00,55.22,55.41,55.2,55.39,973900.0,43.5883,43.7383,43.5725,43.7225,973900.0
2011-07-20 09:30:00,55.66,55.95,55.61,55.92,775300.0,43.9356,44.1645,43.8962,44.1409,775300.0
2011-07-20 09:40:00,55.92,55.92,55.43,55.51,537200.0,44.1409,44.1409,43.7541,43.8172,537200.0
2011-07-20 09:50:00,55.52,55.69,55.42,55.63,361300.0,43.8251,43.9593,43.7462,43.912,361300.0
2011-07-20 10:00:00,55.63,55.75,55.52,55.69,427900.0,43.912,44.0067,43.8251,43.9593,427900.0
2011-07-20 10:10:00,55.69,55.71,55.33,55.4,566800.0,43.9593,43.9751,43.6751,43.7304,566800.0
2011-07-20 10:20:00,55.4,55.48,55.21,55.35,352700.0,43.7304,43.7936,43.5804,43.6909,352700.0
2011-07-20 10:30:00,55.35,55.58,55.33,55.53,267400.0,43.6909,43.8725,43.6751,43.833,267400.0
2011-07-20 10:40:00,55.53,55.65,55.47,55.55,218500.0,43.833,43.9277,43.7857,43.8488,218500.0
2011-07-20 10:50:00,55.55,55.6,55.41,55.46,224200.0,43.8488,43.8883,43.7383,43.7778,224200.0
2011-07-20 11:00:00,55.46,55.5,55.36,55.44,221900.0,43.7778,43.8093,43.6988,43.762,221900.0
2011-07-20 11:10:00,55.44,55.5,55.41,55.47,143500.0,43.762,43.8093,43.7383,43.7857,143500.0
2011-07-20 11:20:00,55.48,55.51,55.37,55.46,194600.0,43.7936,43.8172,43.7067,43.7778,194600.0
2011-07-20 11:30:00,55.45,55.53,55.39,55.46,153000.0,43.7699,43.833,43.7225,43.7778,153000.0
2011-07-20 11:40:00,55.46,55.55,55.2,55.24,269400.0,43.7778,43.8488,43.5725,43.6041,269400.0
2011-07-20 11:50:00,55.24,55.27,55.05,55.21,276000.0,43.6041,43.6278,43.4541,43.5804,276000.0
2011-07-20 12:00:00,55.22,55.35,55.17,55.2,198600.0,43.5883,43.6909,43.5489,43.5725,198600.0
2011-07-20 12:10:00,55.21,55.29,55.04,55.06,251100.0,43.5804,43.6436,43.4462,43.462,251100.0
2011-07-20 12:20:00,55.05,55.17,54.92,55.16,307500.0,43.4541,43.5489,43.3515,43.541,307500.0
2011-07-20 12:30:00,55.17,55.19,54.89,54.91,336800.0,43.5489,43.5646,43.3278,43.3436,336800.0
2011-07-20 12:40:00,54.92,54.96,54.8,54.91,331600.0,43.3515,43.3831,43.2568,43.3436,331600.0
2011-07-20 12:50:00,54.92,55.03,54.9,54.94,134300.0,43.3515,43.4383,43.3357,43.3673,134300.0
2011-07-20 13:00:00,54.94,55.0,54.91,54.97,123100.0,43.3673,43.4147,43.3436,43.391,123100.0
2011-07-20 13:10:00,54.96,55.0,54.88,54.94,145300.0,43.3831,43.4147,43.3199,43.3673,145300.0
2011-07-20 13:20:00,54.92,55.09,54.9,55.07,106200.0,43.3515,43.4857,43.3357,43.4699,106200.0
2011-07-20 13:30:00,55.08,55.08,54.95,55.03,159200.0,43.4778,43.4778,43.3752,43.4383,159200.0
2011-07-20 13:40:00,55.03,55.13,54.99,55.13,110700.0,43.4383,43.5173,43.4068,43.5173,110700.0
2011-07-20 13:50:00,55.12,55.25,55.11,55.25,134100.0,43.5094,43.612,43.5015,43.612,134100.0
2011-07-20 14:00:00,55.25,55.31,55.16,55.2,204500.0,43.612,43.6594,43.541,43.5725,204500.0
2011-07-20 14:10:00,55.2,55.26,55.11,55.13,191100.0,43.5725,43.6199,43.5015,43.5173,191100.0
2011-07-20 14:20:00,55.13,55.26,55.12,55.2,173100.0,43.5173,43.6199,43.5094,43.5725,173100.0
2011-07-20 14:30:00,55.2,55.2,55.09,55.12,175100.0,43.5725,43.5725,43.4857,43.5094,175100.0
2011-07-20 14:40:00,55.12,55.18,54.95,54.95,245600.0,43.5094,43.5567,43.3752,43.3752,245600.0
2011-07-20 14:50:00,54.95,55.18,54.94,55.18,251100.0,43.3752,43.5567,43.3673,43.5567,251100.0
2011-07-20 15:00:00,55.18,55.3,55.17,55.24,458400.0,43.5567,43.6515,43.5489,43.6041,458400.0
2011-07-20 15:10:00,55.24,55.26,55.18,55.21,224800.0,43.6041,43.6199,43.5567,43.5804,224800.0
2011-07-20 15:20:00,55.21,55.28,55.19,55.24,280100.0,43.5804,43.6357,43.5646,43.6041,280100.0
2011-07-20 15:30:00,55.25,55.37,55.21,55.35,340100.0,43.612,43.7067,43.5804,43.6909,340100.0
2011-07-20 15:40:00,55.35,55.36,55.19,55.22,400700.0,43.6909,43.6988,43.5646,43.5883,400700.0
2011-07-20 15:50:00,55.21,55.28,55.2,55.26,559100.0,43.5804,43.6357,43.5725,43.6199,559100.0
2011-07-21 09:30:00,55.55,56.25,55.42,56.16,923000.0,43.8488,44.4014,43.7462,44.3303,923000.0
2011-07-21 09:40:00,56.16,56.5,56.06,56.43,842400.0,44.3303,44.5987,44.2514,44.5434,842400.0
2011-07-21 09:50:00,56.44,56.95,56.43,56.85,935600.0,44.5513,44.9539,44.5434,44.875,935600.0
2011-07-21 10:00:00,56.84,57.0,56.76,56.95,780100.0,44.8671,44.9934,44.8039,44.9539,780100.0
2011-07-21 10:10:00,56.95,56.95,56.6,56.68,413200.0,44.9539,44.9539,44.6776,44.7408,413200.0
2011-07-21 10:20:00,56.69,56.9,56.66,56.86,416500.0,44.7487,44.9144,44.725,44.8829,416500.0
2011-07-21 10:30:00,56.86,56.89,56.72,56.75,496200.0,44.8829,44.9065,44.7724,44.796,496200.0
2011-07-21 10:40:00,56.75,56.81,56.67,56.7,442500.0,44.796,44.8434,44.7329,44.7566,442500.0
2011-07-21 10:50:00,56.7,56.89,56.7,56.79,479200.0,44.7566,44.9065,44.7566,44.8276,479200.0
2011-07-21 11:00:00,56.79,56.81,56.5,56.53,368700.0,44.8276,44.8434,44.5987,44.6224,368700.0
2011-07-21 11:10:00,56.52,56.62,56.48,56.51,420400.0,44.6145,44.6934,44.5829,44.6066,420400.0
2011-07-21 11:20:00,56.51,56.59,56.46,56.57,385200.0,44.6066,44.6697,44.5671,44.654,385200.0
2011-07-21 11:30:00,56.57,56.61,56.48,56.5,394800.0,44.654,44.6855,44.5829,44.5987,394800.0
2011-07-21 11:40:00,56.5,56.55,56.44,56.55,702500.0,44.5987,44.6382,44.5513,44.6382,702500.0
2011-07-21 11:50:00,56.55,56.72,56.5,56.6,290000.0,44.6382,44.7724,44.5987,44.6776,290000.0
2011-07-21 12:00:00,56.6,56.68,56.52,56.53,185500.0,44.6776,44.7408,44.6145,44.6224,185500.0
2011-07-21 12:10:00,56.54,56.62,56.51,56.59,211800.0,44.6303,44.6934,44.6066,44.6697,211800.0
2011-07-21 12:20:00,56.59,56.79,56.58,56.67,568900.0,44.6697,44.8276,44.6618,44.7329,568900.0
2011-07-21 12:30:00,56.67,56.67,56.44,56.53,380500.0,44.7329,44.7329,44.5513,44.6224,380500.0
2011-07-21 12:40:00,56.54,56.73,56.53,56.63,626100.0,44.6303,44.7802,44.6224,44.7013,626100.0
2011-07-21 12:50:00,56.62,56.63,56.36,56.49,744100.0,44.6934,44.7013,44.4882,44.5908,744100.0
2011-07-21 13:00:00,56.5,56.59,56.4,56.43,376100.0,44.5987,44.6697,44.5198,44.5434,376100.0
2011-07-21 13:10:00,56.43,56.57,56.41,56.51,338800.0,44.5434,44.654,44.5277,44.6066,338800.0
2011-07-21 13:20:00,56.51,56.62,56.5,56.57,253100.0,44.6066,44.6934,44.5987,44.654,253100.0
2011-07-21 13:30:00,56.56,56.61,56.48,56.52,342100.0,44.6461,44.6855,44.5829,44.6145,342100.0
2011-07-21 13:40:00,56.52,56.59,56.49,56.59,270200.0,44.6145,44.6697,44.5908,44.6697,270200.0
2011-07-21 13:50:00,56.58,56.6,56.48,56.55,239800.0,44.6618,44.6776,44.5829,44.6382,239800.0
2011-07-21 14:00:00,56.55,56.57,56.4,56.48,337300.0,44.6382,44.654,44.5198,44.5829,337300.0
2011-07-21 14:10:00,56.48,56.48,56.34,56.43,349100.0,44.5829,44.5829,44.4724,44.5434,349100.0
2011-07-21 14:20:00,56.43,56.65,56.41,56.57,366600.0,44.5434,44.7171,44.5277,44.654,366600.0
2011-07-21 14:30:00,56.56,56.71,56.53,56.69,225400.0,44.6461,44.7645,44.6224,44.7487,225400.0
2011-07-21 14:40:00,56.7,56.82,56.66,56.67,265900.0,44.7566,44.8513,44.725,44.7329,265900.0
2011-07-21 14:50:00,56.67,56.83,56.64,56.77,274500.0,44.7329,44.8592,44.7092,44.8118,274500.0
2011-07-21 15:00:00,56.77,56.89,56.74,56.84,370200.0,44.8118,44.9065,44.7881,44.8671,370200.0
2011-07-21 15:10:00,56.84,56.89,56.78,56.83,339600.0,44.8671,44.9065,44.8197,44.8592,339600.0
2011-07-21 15:20:00,56.83,56.93,56.77,56.93,471400.0,44.8592,44.9381,44.8118,44.9381,471400.0
2011-07-21 15:30:00,56.92,56.93,56.75,56.75,590700.0,44.9302,44.9381,44.796,44.796,590700.0
2011-07-21 15:40:00,56.75,56.89,56.75,56.87,502300.0,44.796,44.9065,44.796,44.8908,502300.0
2011-07-21 15:50:00,56.87,57.0,56.87,56.92,969100.0,44.8908,44.9934,44.8908,44.9302,969100.0
2011-07-22 09:30:00,57.2,57.2,56.6,56.63,1133800.0,45.1512,45.1512,44.6776,44.7013,1133800.0
2011-07-22 09:40:00,56.63,56.66,56.36,56.54,824600.0,44.7013,44.725,44.4882,44.6303,824600.0
2011-07-22 09:50:00,56.55,56.99,56.5,56.86,521200.0,44.6382,44.9855,44.5987,44.8829,521200.0
2011-07-22 10:00:00,56.83,56.86,56.71,56.78,344500.0,44.8592,44.8829,44.7645,44.8197,344500.0
2011-07-22 10:10:00,56.77,56.83,56.52,56.57,404900.0,44.8118,44.8592,44.6145,44.654,404900.0
2011-07-22 10:20:00,56.56,56.81,56.42,56.72,546300.0,44.6461,44.8434,44.5355,44.7724,546300.0
2011-07-22 10:30:00,56.72,56.94,56.72,56.94,262500.0,44.7724,44.946,44.7724,44.946,262500.0
2011-07-22 10:40:00,56.93,57.0,56.81,56.97,215900.0,44.9381,44.9934,44.8434,44.9697,215900.0
2011-07-22 10:50:00,56.96,57.02,56.91,56.99,186200.0,44.9618,45.0092,44.9223,44.9855,186200.0
2011-07-22 11:00:00,56.99,57.01,56.85,56.88,212500.0,44.9855,45.0013,44.875,44.8987,212500.0
2011-07-22 11:10:00,56.91,56.99,56.83,56.92,157500.0,44.9223,44.9855,44.8592,44.9302,157500.0
2011-07-22 11:20:00,56.92,57.03,56.84,56.9,286700.0,44.9302,45.0171,44.8671,44.9144,286700.0
2011-07-22 11:30:00,56.9,57.62,56.83,57.01,302000.0,44.9144,45.4828,44.8592,45.0013,302000.0
2011-07-22 11:40:00,57.01,57.1,56.94,56.98,410600.0,45.0013,45.0723,44.946,44.9776,410600.0
2011-07-22 11:50:00,56.98,56.99,56.88,56.94,160900.0,44.9776,44.9855,44.8987,44.946,160900.0
2011-07-22 12:00:00,56.93,57.05,56.86,57.01,204200.0,44.9381,45.0328,44.8829,45.0013,204200.0
2011-07-22 12:10:00,57.02,57.04,56.94,56.96,261100.0,45.0092,45.0249,44.946,44.9618,261100.0
2011-07-22 12:20:00,56.96,57.06,56.9,56.94,208300.0,44.9618,45.0407,44.9144,44.946,208300.0
2011-07-22 12:30:00,56.94,57.01,56.88,56.91,167400.0,44.946,45.0013,44.8987,44.9223,167400.0
2011-07-22 12:40:00,56.91,57.0,56.87,56.99,107600.0,44.9223,44.9934,44.8908,44.9855,107600.0
2011-07-22 12:50:00,56.99,57.06,56.99,57.02,201100.0,44.9855,45.0407,44.9855,45.0092,201100.0
2011-07-22 13:00:00,57.03,57.05,56.96,56.99,136400.0,45.0171,45.0328,44.9618,44.9855,136400.0
2011-07-22 13:10:00,56.99,57.05,56.95,57.02,183500.0,44.9855,45.0328,44.9539,45.0092,183500.0
2011-07-22 13:20:00,57.03,57.07,56.99,57.06,95000.0,45.0171,45.0486,44.9855,45.0407,95000.0
2011-07-22 13:30:00,57.06,57.06,57.0,57.02,110300.0,45.0407,45.0407,44.9934,45.0092,110300.0
2011-07-22 13:40:00,57.03,57.04,56.94,56.94,311700.0,45.0171,45.0249,44.946,44.946,311700.0
2011-07-22 13:50:00,56.93,57.01,56.93,57.01,202100.0,44.9381,45.0013,44.9381,45.0013,202100.0
2011-07-22 14:00:00,57.01,57.04,56.92,56.99,297200.0,45.0013,45.0249,44.9302,44.9855,297200.0
2011-07-22 14:10:00,56.99,57.07,56.98,57.06,147100.0,44.9855,45.0486,44.9776,45.0407,147100.0
2011-07-22 14:20:00,57.06,57.17,57.02,57.03,248000.0,45.0407,45.1276,45.0092,45.0171,248000.0
2011-07-22 14:30:00,57.03,57.12,57.02,57.1,204100.0,45.0171,45.0881,45.0092,45.0723,204100.0
2011-07-22 14:40:00,57.09,57.1,57.02,57.02,144500.0,45.0644,45.0723,45.0092,45.0092,144500.0
2011-07-22 14:50:00,57.02,57.08,57.01,57.07,158100.0,45.0092,45.0565,45.0013,45.0486,158100.0
2011-07-22 15:00:00,57.08,57.15,57.05,57.09,150700.0,45.0565,45.1118,45.0328,45.0644,150700.0
2011-07-22 15:10:00,57.1,57.16,57.02,57.11,212700.0,45.0723,45.1197,45.0092,45.0802,212700.0
2011-07-22 15:20:00,57.11,57.17,57.1,57.16,303800.0,45.0802,45.1276,45.0723,45.1197,303800.0
2011-07-22 15:30:00,57.16,57.19,57.07,57.08,271600.0,45.1197,45.1434,45.0486,45.0565,271600.0
2011-07-22 15:40:00,57.08,57.22,56.99,57.19,456900.0,45.0565,45.167,44.9855,45.1434,456900.0
2011-07-22 15:50:00,57.2,57.2,57.08,57.17,655200.0,45.1512,45.1512,45.0565,45.1276,655200.0
2011-07-25 09:30:00,56.56,56.89,56.51,56.89,495200.0,44.6461,44.9065,44.6066,44.9065,495200.0
2011-07-25 09:40:00,56.89,57.25,56.85,57.07,305300.0,44.9065,45.1907,44.875,45.0486,305300.0
2011-07-25 09:50:00,57.07,57.38,57.05,57.3,233400.0,45.0486,45.2933,45.0328,45.2302,233400.0
2011-07-25 10:00:00,57.3,57.49,57.16,57.48,269200.0,45.2302,45.3802,45.1197,45.3723,269200.0
2011-07-25 10:10:00,57.48,57.49,57.32,57.47,275300.0,45.3723,45.3802,45.246,45.3644,275300.0
2011-07-25 10:20:00,57.46,57.56,57.25,57.28,404500.0,45.3565,45.4354,45.1907,45.2144,404500.0
2011-07-25 10:30:00,57.28,57.3,57.1,57.16,367500.0,45.2144,45.2302,45.0723,45.1197,367500.0
2011-07-25 10:40:00,57.16,57.42,57.15,57.38,273200.0,45.1197,45.3249,45.1118,45.2933,273200.0
2011-07-25 10:50:00,57.37,57.38,57.07,57.23,289800.0,45.2854,45.2933,45.0486,45.1749,289800.0
2011-07-25 11:00:00,57.24,57.4,57.22,57.33,159300.0,45.1828,45.3091,45.167,45.2539,159300.0
2011-07-25 11:10:00,57.34,57.48,57.32,57.44,147300.0,45.2618,45.3723,45.246,45.3407,147300.0
2011-07-25 11:20:00,57.45,57.64,57.41,57.56,262300.0,45.3486,45.4986,45.317,45.4354,262300.0
2011-07-25 11:30:00,57.55,57.58,57.41,57.49,298200.0,45.4275,45.4512,45.317,45.3802,298200.0
2011-07-25 11:40:00,57.48,57.62,57.44,57.49,169900.0,45.3723,45.4828,45.3407,45.3802,169900.0
2011-07-25 11:50:00,57.49,57.6,57.45,57.53,158500.0,45.3802,45.467,45.3486,45.4117,158500.0
2011-07-25 12:00:00,57.52,57.58,57.46,57.51,115800.0,45.4038,45.4512,45.3565,45.3959,115800.0
2011-07-25 12:10:00,57.51,57.55,57.47,57.5,133300.0,45.3959,45.4275,45.3644,45.3881,133300.0
2011-07-25 12:20:00,57.5,57.51,57.39,57.42,172900.0,45.3881,45.3959,45.3012,45.3249,172900.0
2011-07-25 12:30:00,57.41,57.52,57.41,57.47,134900.0,45.317,45.4038,45.317,45.3644,134900.0
2011-07-25 12:40:00,57.47,57.53,57.42,57.44,227400.0,45.3644,45.4117,45.3249,45.3407,227400.0
2011-07-25 12:50:00,57.43,57.48,57.36,57.43,232000.0,45.3328,45.3723,45.2775,45.3328,232000.0
2011-07-25 13:00:00,57.43,57.49,57.4,57.47,108500.0,45.3328,45.3802,45.3091,45.3644,108500.0
2011-07-25 13:10:00,57.46,57.48,57.4,57.48,83400.0,45.3565,45.3723,45.3091,45.3723,83400.0
2011-07-25 13:20:00,57.48,57.53,57.45,57.51,119200.0,45.3723,45.4117,45.3486,45.3959,119200.0
2011-07-25 13:30:00,57.51,57.51,57.45,57.46,89300.0,45.3959,45.3959,45.3486,45.3565,89300.0
2011-07-25 13:40:00,57.46,57.48,57.39,57.42,131200.0,45.3565,45.3723,45.3012,45.3249,131200.0
2011-07-25 13:50:00,57.41,57.54,57.4,57.5,108500.0,45.317,45.4196,45.3091,45.3881,108500.0
2011-07-25 14:00:00,57.49,57.57,57.48,57.57,183200.0,45.3802,45.4433,45.3723,45.4433,183200.0
2011-07-25 14:10:00,57.57,57.64,57.56,57.64,127400.0,45.4433,45.4986,45.4354,45.4986,127400.0
2011-07-25 14:20:00,57.64,57.77,57.61,57.72,243200.0,45.4986,45.6012,45.4749,45.5617,243200.0
2011-07-25 14:30:00,57.71,57.71,57.54,57.54,117000.0,45.5538,45.5538,45.4196,45.4196,117000.0
2011-07-25 14:40:00,57.55,57.68,57.49,57.61,187700.0,45.4275,45.5301,45.3802,45.4749,187700.0
2011-07-25 14:50:00,57.6,57.62,57.48,57.57,196800.0,45.467,45.4828,45.3723,45.4433,196800.0
2011-07-25 15:00:00,57.57,57.57,57.25,57.3,353500.0,45.4433,45.4433,45.1907,45.2302,353500.0
2011-07-25 15:10:00,57.3,57.51,57.24,57.47,409200.0,45.2302,45.3959,45.1828,45.3644,409200.0
2011-07-25 15:20:00,57.48,57.49,57.33,57.45,276000.0,45.3723,45.3802,45.2539,45.3486,276000.0
2011-07-25 15:30:00,57.46,57.53,57.41,57.45,326200.0,45.3565,45.4117,45.317,45.3486,326200.0
2011-07-25 15:40:00,57.44,57.45,57.27,57.3,388900.0,45.3407,45.3486,45.2065,45.2302,388900.0
2011-07-25 15:50:00,57.31,57.32,57.22,57.28,441400.0,45.2381,45.246,45.167,45.2144,441400.0
2011-07-26 09:30:00,57.5,57.53,56.95,57.02,502600.0,45.3881,45.4117,44.9539,45.0092,502600.0
2011-07-26 09:40:00,57.01,57.18,56.49,56.51,439000.0,45.0013,45.1355,44.5908,44.6066,439000.0
2011-07-26 09:50:00,56.52,56.52,56.1,56.18,744400.0,44.6145,44.6145,44.283,44.3461,744400.0
2011-07-26 10:00:00,56.18,56.47,56.17,56.38,444200.0,44.3461,44.575,44.3382,44.504,444200.0
2011-07-26 10:10:00,56.37,56.67,56.34,56.52,401900.0,44.4961,44.7329,44.4724,44.6145,401900.0
2011-07-26 10:20:00,56.52,56.67,56.45,56.65,168000.0,44.6145,44.7329,44.5592,44.7171,168000.0
2011-07-26 10:30:00,56.65,56.82,56.58,56.78,328000.0,44.7171,44.8513,44.6618,44.8197,328000.0
2011-07-26 10:40:00,56.78,56.84,56.65,56.76,210800.0,44.8197,44.8671,44.7171,44.8039,210800.0
2011-07-26 10:50:00,56.77,56.95,56.76,56.92,300400.0,44.8118,44.9539,44.8039,44.9302,300400.0
2011-07-26 11:00:00,56.91,57.12,56.87,57.05,477800.0,44.9223,45.0881,44.8908,45.0328,477800.0
2011-07-26 11:10:00,57.05,57.06,56.8,56.85,218500.0,45.0328,45.0407,44.8355,44.875,218500.0
2011-07-26 11:20:00,56.86,56.94,56.8,56.87,156300.0,44.8829,44.946,44.8355,44.8908,156300.0
2011-07-26 11:30:00,56.86,56.98,56.57,56.68,291300.0,44.8829,44.9776,44.654,44.7408,291300.0
2011-07-26 11:40:00,56.67,56.68,56.39,56.44,250500.0,44.7329,44.7408,44.5119,44.5513,250500.0
2011-07-26 11:50:00,56.45,56.52,56.31,56.52,237200.0,44.5592,44.6145,44.4487,44.6145,237200.0
2011-07-26 12:00:00,56.53,56.61,56.46,56.48,188700.0,44.6224,44.6855,44.5671,44.5829,188700.0
2011-07-26 12:10:00,56.48,56.89,56.46,56.87,308600.0,44.5829,44.9065,44.5671,44.8908,308600.0
2011-07-26 12:20:00,56.87,56.91,56.82,56.83,134700.0,44.8908,44.9223,44.8513,44.8592,134700.0
2011-07-26 12:30:00,56.83,56.87,56.73,56.79,128100.0,44.8592,44.8908,44.7802,44.8276,128100.0
2011-07-26 12:40:00,56.79,56.87,56.63,56.64,144400.0,44.8276,44.8908,44.7013,44.7092,144400.0
2011-07-26 12:50:00,56.64,56.7,56.58,56.6,126500.0,44.7092,44.7566,44.6618,44.6776,126500.0
2011-07-26 13:00:00,56.6,56.73,56.59,56.71,231900.0,44.6776,44.7802,44.6697,44.7645,231900.0
2011-07-26 13:10:00,56.71,56.74,56.6,56.68,88100.0,44.7645,44.7881,44.6776,44.7408,88100.0
2011-07-26 13:20:00,56.68,56.7,56.62,56.69,91800.0,44.7408,44.7566,44.6934,44.7487,91800.0
2011-07-26 13:30:00,56.69,56.69,56.4,56.48,231400.0,44.7487,44.7487,44.5198,44.5829,231400.0
2011-07-26 13:40:00,56.47,56.52,56.41,56.51,89700.0,44.575,44.6145,44.5277,44.6066,89700.0
2011-07-26 13:50:00,56.51,56.64,56.51,56.63,84000.0,44.6066,44.7092,44.6066,44.7013,84000.0
2011-07-26 14:00:00,56.63,56.74,56.61,56.66,108900.0,44.7013,44.7881,44.6855,44.725,108900.0
2011-07-26 14:10:00,56.66,56.85,56.66,56.85,153600.0,44.725,44.875,44.725,44.875,153600.0
2011-07-26 14:20:00,56.84,56.87,56.74,56.79,152800.0,44.8671,44.8908,44.7881,44.8276,152800.0
2011-07-26 14:30:00,56.79,56.82,56.72,56.72,253500.0,44.8276,44.8513,44.7724,44.7724,253500.0
2011-07-26 14:40:00,56.71,56.75,56.66,56.68,168200.0,44.7645,44.796,44.725,44.7408,168200.0
2011-07-26 14:50:00,56.68,56.79,56.65,56.66,177500.0,44.7408,44.8276,44.7171,44.725,177500.0
2011-07-26 15:00:00,56.66,56.72,56.58,56.65,175500.0,44.725,44.7724,44.6618,44.7171,175500.0
2011-07-26 15:10:00,56.64,56.75,56.58,56.66,178400.0,44.7092,44.796,44.6618,44.725,178400.0
2011-07-26 15:20:00,56.67,56.7,56.58,56.59,172900.0,44.7329,44.7566,44.6618,44.6697,172900.0
2011-07-26 15:30:00,56.6,56.65,56.54,56.6,287700.0,44.6776,44.7171,44.6303,44.6776,287700.0
2011-07-26 15:40:00,56.56,56.58,56.46,56.46,406600.0,44.6461,44.6618,44.5671,44.5671,406600.0
2011-07-26 15:50:00,56.46,56.55,56.31,56.55,680200.0,44.5671,44.6382,44.4487,44.6382,680200.0
2011-07-27 09:30:00,56.06,56.57,56.0,56.38,400100.0,44.2514,44.654,44.204,44.504,400100.0
2011-07-27 09:40:00,56.37,56.7,56.27,56.59,304300.0,44.4961,44.7566,44.4171,44.6697,304300.0
2011-07-27 09:50:00,56.59,56.65,56.32,56.35,517600.0,44.6697,44.7171,44.4566,44.4803,517600.0
2011-07-27 10:00:00,56.35,56.43,56.12,56.12,585600.0,44.4803,44.5434,44.2987,44.2987,585600.0
2011-07-27 10:10:00,56.12,56.12,55.67,55.67,449900.0,44.2987,44.2987,43.9435,43.9435,449900.0
2011-07-27 10:20:00,55.67,55.75,55.43,55.57,377600.0,43.9435,44.0067,43.7541,43.8646,377600.0
2011-07-27 10:30:00,55.56,55.56,55.2,55.5,547900.0,43.8567,43.8567,43.5725,43.8093,547900.0
2011-07-27 10:40:00,55.5,55.55,55.28,55.35,248900.0,43.8093,43.8488,43.6357,43.6909,248900.0
2011-07-27 10:50:00,55.34,55.71,55.32,55.65,246900.0,43.683,43.9751,43.6673,43.9277,246900.0
2011-07-27 11:00:00,55.65,55.91,55.61,55.78,326000.0,43.9277,44.133,43.8962,44.0304,326000.0
2011-07-27 11:10:00,55.78,56.07,55.73,55.97,261900.0,44.0304,44.2593,43.9909,44.1803,261900.0
2011-07-27 11:20:00,55.97,56.02,55.86,55.95,169600.0,44.1803,44.2198,44.0935,44.1645,169600.0
2011-07-27 11:30:00,55.95,56.03,55.76,55.83,305800.0,44.1645,44.2277,44.0146,44.0698,305800.0
2011-07-27 11:40:00,55.84,55.98,55.76,55.85,164600.0,44.0777,44.1882,44.0146,44.0856,164600.0
2011-07-27 11:50:00,55.84,55.85,55.65,55.7,187000.0,44.0777,44.0856,43.9277,43.9672,187000.0
2011-07-27 12:00:00,55.7,55.82,55.63,55.64,132600.0,43.9672,44.0619,43.912,43.9198,132600.0
2011-07-27 12:10:00,55.63,55.96,55.63,55.89,315000.0,43.912,44.1724,43.912,44.1172,315000.0
2011-07-27 12:20:00,55.89,55.97,55.72,55.75,304700.0,44.1172,44.1803,43.983,44.0067,304700.0
2011-07-27 12:30:00,55.76,55.81,55.5,55.51,202800.0,44.0146,44.054,43.8093,43.8172,202800.0
2011-07-27 12:40:00,55.51,55.62,55.46,55.49,180300.0,43.8172,43.9041,43.7778,43.8014,180300.0
2011-07-27 12:50:00,55.5,55.62,55.45,55.49,125900.0,43.8093,43.9041,43.7699,43.8014,125900.0
2011-07-27 13:00:00,55.49,55.66,55.43,55.63,124800.0,43.8014,43.9356,43.7541,43.912,124800.0
2011-07-27 13:10:00,55.64,55.66,55.5,55.59,71000.0,43.9198,43.9356,43.8093,43.8804,71000.0
2011-07-27 13:20:00,55.58,55.59,55.45,55.47,73200.0,43.8725,43.8804,43.7699,43.7857,73200.0
2011-07-27 13:30:00,55.46,55.51,55.4,55.45,123800.0,43.7778,43.8172,43.7304,43.7699,123800.0
2011-07-27 13:40:00,55.45,55.66,55.44,55.6,121300.0,43.7699,43.9356,43.762,43.8883,121300.0
2011-07-27 13:50:00,55.59,55.67,55.59,55.65,106300.0,43.8804,43.9435,43.8804,43.9277,106300.0
2011-07-27 14:00:00,55.65,55.65,55.51,55.56,145600.0,43.9277,43.9277,43.8172,43.8567,145600.0
2011-07-27 14:10:00,55.57,55.61,55.5,55.54,103300.0,43.8646,43.8962,43.8093,43.8409,103300.0
2011-07-27 14:20:00,55.55,55.6,55.4,55.42,153200.0,43.8488,43.8883,43.7304,43.7462,153200.0
2011-07-27 14:30:00,55.41,55.41,55.12,55.33,286800.0,43.7383,43.7383,43.5094,43.6751,286800.0
2011-07-27 14:40:00,55.32,55.33,55.1,55.17,220300.0,43.6673,43.6751,43.4936,43.5489,220300.0
2011-07-27 14:50:00,55.16,55.24,55.08,55.23,277500.0,43.541,43.6041,43.4778,43.5962,277500.0
2011-07-27 15:00:00,55.23,55.37,55.21,55.28,276700.0,43.5962,43.7067,43.5804,43.6357,276700.0
2011-07-27 15:10:00,55.28,55.3,54.96,55.05,340600.0,43.6357,43.6515,43.3831,43.4541,340600.0
2011-07-27 15:20:00,55.05,55.19,54.9,55.19,344100.0,43.4541,43.5646,43.3357,43.5646,344100.0
2011-07-27 15:30:00,55.19,55.27,55.06,55.17,269300.0,43.5646,43.6278,43.462,43.5489,269300.0
2011-07-27 15:40:00,55.17,55.18,54.97,55.01,565500.0,43.5489,43.5567,43.391,43.4226,565500.0
2011-07-27 15:50:00,55.0,55.11,54.9,55.03,820400.0,43.4147,43.5015,43.3357,43.4383,820400.0
2011-07-28 09:30:00,55.12,55.69,55.01,55.36,350300.0,43.5094,43.9593,43.4226,43.6988,350300.0
2011-07-28 09:40:00,55.36,55.42,55.03,55.06,420500.0,43.6988,43.7462,43.4383,43.462,420500.0
2011-07-28 09:50:00,55.06,55.6,55.05,55.59,422100.0,43.462,43.8883,43.4541,43.8804,422100.0
2011-07-28 10:00:00,55.56,55.67,55.3,55.66,445500.0,43.8567,43.9435,43.6515,43.9356,445500.0
2011-07-28 10:10:00,55.66,55.99,55.66,55.96,334000.0,43.9356,44.1961,43.9356,44.1724,334000.0
2011-07-28 10:20:00,55.96,55.96,55.4,55.48,509100.0,44.1724,44.1724,43.7304,43.7936,509100.0
2011-07-28 10:30:00,55.48,55.54,55.24,55.54,326800.0,43.7936,43.8409,43.6041,43.8409,326800.0
2011-07-28 10:40:00,55.54,55.63,55.47,55.63,164000.0,43.8409,43.912,43.7857,43.912,164000.0
2011-07-28 10:50:00,55.63,55.65,55.43,55.55,205300.0,43.912,43.9277,43.7541,43.8488,205300.0
2011-07-28 11:00:00,55.55,55.65,55.48,55.61,183300.0,43.8488,43.9277,43.7936,43.8962,183300.0
2011-07-28 11:10:00,55.62,55.85,55.57,55.84,183700.0,43.9041,44.0856,43.8646,44.0777,183700.0
2011-07-28 11:20:00,55.85,56.09,55.83,55.97,213800.0,44.0856,44.2751,44.0698,44.1803,213800.0
2011-07-28 11:30:00,55.98,56.07,55.91,56.06,242600.0,44.1882,44.2593,44.133,44.2514,242600.0
2011-07-28 11:40:00,56.06,56.24,56.03,56.06,222300.0,44.2514,44.3935,44.2277,44.2514,222300.0
2011-07-28 11:50:00,56.05,56.08,55.98,56.05,188900.0,44.2435,44.2672,44.1882,44.2435,188900.0
2011-07-28 12:00:00,56.05,56.09,55.96,56.0,102000.0,44.2435,44.2751,44.1724,44.204,102000.0
2011-07-28 12:10:00,56.01,56.01,55.72,55.74,235600.0,44.2119,44.2119,43.983,43.9988,235600.0
2011-07-28 12:20:00,55.73,55.79,55.67,55.7,199700.0,43.9909,44.0383,43.9435,43.9672,199700.0
2011-07-28 12:30:00,55.71,55.79,55.58,55.63,168600.0,43.9751,44.0383,43.8725,43.912,168600.0
2011-07-28 12:40:00,55.61,55.68,55.54,55.64,139800.0,43.8962,43.9514,43.8409,43.9198,139800.0
2011-07-28 12:50:00,55.65,55.84,55.57,55.84,255000.0,43.9277,44.0777,43.8646,44.0777,255000.0
2011-07-28 13:00:00,55.84,55.91,55.75,55.85,231100.0,44.0777,44.133,44.0067,44.0856,231100.0
2011-07-28 13:10:00,55.84,55.96,55.77,55.84,208000.0,44.0777,44.1724,44.0225,44.0777,208000.0
2011-07-28 13:20:00,55.84,55.84,55.54,55.58,228400.0,44.0777,44.0777,43.8409,43.8725,228400.0
2011-07-28 13:30:00,55.58,55.61,55.49,55.57,226400.0,43.8725,43.8962,43.8014,43.8646,226400.0
2011-07-28 13:40:00,55.58,55.66,55.5,55.56,150200.0,43.8725,43.9356,43.8093,43.8567,150200.0
2011-07-28 13:50:00,55.56,55.61,55.42,55.5,138400.0,43.8567,43.8962,43.7462,43.8093,138400.0
2011-07-28 14:00:00,55.5,55.55,55.38,55.4,131000.0,43.8093,43.8488,43.7146,43.7304,131000.0
2011-07-28 14:10:00,55.41,55.49,55.32,55.41,201400.0,43.7383,43.8014,43.6673,43.7383,201400.0
2011-07-28 14:20:00,55.41,55.44,55.22,55.26,180600.0,43.7383,43.762,43.5883,43.6199,180600.0
2011-07-28 14:30:00,55.26,55.36,55.18,55.19,181200.0,43.6199,43.6988,43.5567,43.5646,181200.0
2011-07-28 14:40:00,55.18,55.34,55.15,55.16,391900.0,43.5567,43.683,43.5331,43.541,391900.0
2011-07-28 14:50:00,55.16,55.32,55.14,55.26,239900.0,43.541,43.6673,43.5252,43.6199,239900.0
2011-07-28 15:00:00,55.27,55.37,55.2,55.36,219100.0,43.6278,43.7067,43.5725,43.6988,219100.0
2011-07-28 15:10:00,55.36,55.39,55.25,55.29,198700.0,43.6988,43.7225,43.612,43.6436,198700.0
2011-07-28 15:20:00,55.29,55.29,55.0,55.01,393000.0,43.6436,43.6436,43.4147,43.4226,393000.0
2011-07-28 15:30:00,55.01,55.15,55.01,55.06,255600.0,43.4226,43.5331,43.4226,43.462,255600.0
2011-07-28 15:40:00,55.06,55.1,54.95,55.05,615300.0,43.462,43.4936,43.3752,43.4541,615300.0
2011-07-28 15:50:00,55.05,55.07,54.86,54.9,915700.0,43.4541,43.4699,43.3042,43.3357,915700.0
2011-07-29 09:30:00,53.97,54.01,53.55,53.99,627300.0,42.6016,42.6332,42.2701,42.6174,627300.0
2011-07-29 09:40:00,53.98,54.24,53.82,54.13,425400.0,42.6095,42.8147,42.4832,42.7279,425400.0
2011-07-29 09:50:00,54.11,54.44,54.07,54.29,276700.0,42.7121,42.9726,42.6806,42.8542,276700.0
2011-07-29 10:00:00,54.29,54.68,54.24,54.57,369300.0,42.8542,43.1621,42.8147,43.0752,369300.0
2011-07-29 10:10:00,54.54,54.55,54.13,54.31,215400.0,43.0516,43.0594,42.7279,42.87,215400.0
2011-07-29 10:20:00,54.32,54.53,54.26,54.41,190300.0,42.8779,43.0437,42.8305,42.9489,190300.0
2011-07-29 10:30:00,54.41,54.52,54.24,54.28,294700.0,42.9489,43.0358,42.8147,42.8463,294700.0
2011-07-29 10:40:00,54.28,54.3,54.01,54.3,298000.0,42.8463,42.8621,42.6332,42.8621,298000.0
2011-07-29 10:50:00,54.29,54.8,54.29,54.66,299300.0,42.8542,43.2568,42.8542,43.1463,299300.0
2011-07-29 11:00:00,54.66,54.92,54.54,54.81,220300.0,43.1463,43.3515,43.0516,43.2647,220300.0
2011-07-29 11:10:00,54.82,55.08,54.72,55.06,196500.0,43.2726,43.4778,43.1936,43.462,196500.0
2011-07-29 11:20:00,55.04,55.07,54.83,54.83,163400.0,43.4462,43.4699,43.2805,43.2805,163400.0
2011-07-29 11:30:00,54.84,54.87,54.69,54.74,140800.0,43.2884,43.312,43.17,43.2094,140800.0
2011-07-29 11:40:00,54.74,54.87,54.6,54.65,116300.0,43.2094,43.312,43.0989,43.1384,116300.0
2011-07-29 11:50:00,54.64,54.76,54.6,54.72,106200.0,43.1305,43.2252,43.0989,43.1936,106200.0
2011-07-29 12:00:00,54.72,54.76,54.49,54.67,167200.0,43.1936,43.2252,43.0121,43.1542,167200.0
2011-07-29 12:10:00,54.68,54.69,54.46,54.55,130400.0,43.1621,43.17,42.9884,43.0594,130400.0
2011-07-29 12:20:00,54.53,54.68,54.45,54.56,138900.0,43.0437,43.1621,42.9805,43.0673,138900.0
2011-07-29 12:30:00,54.56,54.69,54.48,54.63,119400.0,43.0673,43.17,43.0042,43.1226,119400.0
2011-07-29 12:40:00,54.64,54.73,54.54,54.56,76500.0,43.1305,43.2015,43.0516,43.0673,76500.0
2011-07-29 12:50:00,54.54,54.61,54.48,54.51,48900.0,43.0516,43.1068,43.0042,43.0279,48900.0
2011-07-29 13:00:00,54.5,54.71,54.48,54.7,94300.0,43.02,43.1857,43.0042,43.1779,94300.0
2011-07-29 13:10:00,54.72,54.72,54.59,54.63,69200.0,43.1936,43.1936,43.091,43.1226,69200.0
2011-07-29 13:20:00,54.64,54.75,54.63,54.69,62600.0,43.1305,43.2173,43.1226,43.17,62600.0
2011-07-29 13:30:00,54.68,54.89,54.65,54.86,123900.0,43.1621,43.3278,43.1384,43.3042,123900.0
2011-07-29 13:40:00,54.86,55.06,54.86,55.0,140600.0,43.3042,43.462,43.3042,43.4147,140600.0
2011-07-29 13:50:00,55.01,55.05,54.92,55.02,127800.0,43.4226,43.4541,43.3515,43.4304,127800.0
2011-07-29 14:00:00,55.03,55.18,54.96,55.14,189500.0,43.4383,43.5567,43.3831,43.5252,189500.0
2011-07-29 14:10:00,55.15,55.16,54.96,54.96,128500.0,43.5331,43.541,43.3831,43.3831,128500.0
2011-07-29 14:20:00,54.97,55.0,54.84,54.91,133100.0,43.391,43.4147,43.2884,43.3436,133100.0
2011-07-29 14:30:00,54.91,55.03,54.81,55.03,100400.0,43.3436,43.4383,43.2647,43.4383,100400.0
2011-07-29 14:40:00,55.03,55.06,54.91,54.93,81900.0,43.4383,43.462,43.3436,43.3594,81900.0
2011-07-29 14:50:00,54.92,54.98,54.88,54.92,240400.0,43.3515,43.3989,43.3199,43.3515,240400.0
2011-07-29 15:00:00,54.91,54.91,54.76,54.88,191200.0,43.3436,43.3436,43.2252,43.3199,191200.0
2011-07-29 15:10:00,54.89,54.98,54.83,54.88,184500.0,43.3278,43.3989,43.2805,43.3199,184500.0
2011-07-29 15:20:00,54.89,54.91,54.77,54.88,144300.0,43.3278,43.3436,43.2331,43.3199,144300.0
2011-07-29 15:30:00,54.88,54.94,54.8,54.91,243500.0,43.3199,43.3673,43.2568,43.3436,243500.0
2011-07-29 15:40:00,54.91,54.94,54.6,54.65,488100.0,43.3436,43.3673,43.0989,43.1384,488100.0
2011-07-29 15:50:00,54.65,54.96,54.64,54.74,652700.0,43.1384,43.3831,43.1305,43.2094,652700.0
2011-08-01 09:30:00,55.9,56.0,55.26,55.56,585100.0,44.1251,44.204,43.6199,43.8567,585100.0
2011-08-01 09:40:00,55.55,55.65,55.0,55.07,316400.0,43.8488,43.9277,43.4147,43.4699,316400.0
2011-08-01 09:50:00,55.09,55.2,54.87,54.94,302000.0,43.4857,43.5725,43.312,43.3673,302000.0
2011-08-01 10:00:00,54.93,54.93,54.05,54.4,558100.0,43.3594,43.3594,42.6648,42.941,558100.0
2011-08-01 10:10:00,54.4,54.75,54.13,54.73,352400.0,42.941,43.2173,42.7279,43.2015,352400.0
2011-08-01 10:20:00,54.73,55.02,54.59,54.6,241100.0,43.2015,43.4304,43.091,43.0989,241100.0
2011-08-01 10:30:00,54.59,54.64,54.43,54.57,125200.0,43.091,43.1305,42.9647,43.0752,125200.0
2011-08-01 10:40:00,54.58,54.79,54.48,54.6,174300.0,43.0831,43.2489,43.0042,43.0989,174300.0
2011-08-01 10:50:00,54.61,54.64,54.38,54.38,237000.0,43.1068,43.1305,42.9253,42.9253,237000.0
2011-08-01 11:00:00,54.39,54.42,54.06,54.14,301500.0,42.9332,42.9568,42.6727,42.7358,301500.0
2011-08-01 11:10:00,54.14,54.29,53.96,54.05,259400.0,42.7358,42.8542,42.5937,42.6648,259400.0
2011-08-01 11:20:00,54.06,54.43,54.05,54.42,191800.0,42.6727,42.9647,42.6648,42.9568,191800.0
2011-08-01 11:30:00,54.42,54.44,53.9,54.05,298100.0,42.9568,42.9726,42.5464,42.6648,298100.0
2011-08-01 11:40:00,54.04,54.16,53.92,53.99,197000.0,42.6569,42.7516,42.5622,42.6174,197000.0
2011-08-01 11:50:00,53.98,53.99,53.62,53.68,255300.0,42.6095,42.6174,42.3253,42.3727,255300.0
2011-08-01 12:00:00,53.68,53.93,53.67,53.85,120600.0,42.3727,42.57,42.3648,42.5069,120600.0
2011-08-01 12:10:00,53.84,53.91,53.72,53.78,107700.0,42.499,42.5543,42.4043,42.4516,107700.0
2011-08-01 12:20:00,53.8,53.95,53.71,53.89,145600.0,42.4674,42.5858,42.3964,42.5385,145600.0
2011-08-01 12:30:00,53.9,54.06,53.9,53.99,139600.0,42.5464,42.6727,42.5464,42.6174,139600.0
2011-08-01 12:40:00,54.0,54.03,53.88,54.0,123800.0,42.6253,42.649,42.5306,42.6253,123800.0
2011-08-01 12:50:00,54.0,54.15,53.98,54.01,149600.0,42.6253,42.7437,42.6095,42.6332,149600.0
2011-08-01 13:00:00,54.0,54.13,53.93,53.99,117200.0,42.6253,42.7279,42.57,42.6174,117200.0
2011-08-01 13:10:00,53.99,54.1,53.93,54.07,70000.0,42.6174,42.7042,42.57,42.6806,70000.0
2011-08-01 13:20:00,54.06,54.19,54.05,54.06,133000.0,42.6727,42.7753,42.6648,42.6727,133000.0
2011-08-01 13:30:00,54.06,54.15,54.03,54.08,67600.0,42.6727,42.7437,42.649,42.6885,67600.0
2011-08-01 13:40:00,54.08,54.14,53.99,54.0,68400.0,42.6885,42.7358,42.6174,42.6253,68400.0
2011-08-01 13:50:00,54.01,54.11,53.95,54.1,85200.0,42.6332,42.7121,42.5858,42.7042,85200.0
2011-08-01 14:00:00,54.09,54.12,53.86,53.86,129500.0,42.6963,42.72,42.5148,42.5148,129500.0
2011-08-01 14:10:00,53.86,53.95,53.78,53.88,180700.0,42.5148,42.5858,42.4516,42.5306,180700.0
2011-08-01 14:20:00,53.87,54.01,53.84,53.98,145600.0,42.5227,42.6332,42.499,42.6095,145600.0
2011-08-01 14:30:00,53.98,54.19,53.91,54.15,123100.0,42.6095,42.7753,42.5543,42.7437,123100.0
2011-08-01 14:40:00,54.15,54.33,54.07,54.28,186600.0,42.7437,42.8858,42.6806,42.8463,186600.0
2011-08-01 14:50:00,54.29,54.4,54.17,54.4,151900.0,42.8542,42.941,42.7595,42.941,151900.0
2011-08-01 15:00:00,54.4,54.5,54.26,54.35,170900.0,42.941,43.02,42.8305,42.9016,170900.0
2011-08-01 15:10:00,54.35,54.36,54.18,54.29,184500.0,42.9016,42.9095,42.7674,42.8542,184500.0
2011-08-01 15:20:00,54.29,54.42,54.27,54.35,245000.0,42.8542,42.9568,42.8384,42.9016,245000.0
2011-08-01 15:30:00,54.36,54.53,54.23,54.52,378100.0,42.9095,43.0437,42.8069,43.0358,378100.0
2011-08-01 15:40:00,54.52,54.56,54.37,54.45,345900.0,43.0358,43.0673,42.9174,42.9805,345900.0
2011-08-01 15:50:00,54.46,54.55,54.27,54.44,510700.0,42.9884,43.0594,42.8384,42.9726,510700.0
2011-08-02 09:30:00,53.87,54.08,53.61,53.99,440300.0,42.5227,42.6885,42.3175,42.6174,440300.0
2011-08-02 09:40:00,54.0,54.55,54.0,54.49,319900.0,42.6253,43.0594,42.6253,43.0121,319900.0
2011-08-02 09:50:00,54.49,54.88,54.37,54.87,425200.0,43.0121,43.3199,42.9174,43.312,425200.0
2011-08-02 10:00:00,54.85,55.04,54.64,54.71,463400.0,43.2963,43.4462,43.1305,43.1857,463400.0
2011-08-02 10:10:00,54.73,54.88,54.65,54.71,422100.0,43.2015,43.3199,43.1384,43.1857,422100.0
2011-08-02 10:20:00,54.72,54.82,54.6,54.62,352300.0,43.1936,43.2726,43.0989,43.1147,352300.0
2011-08-02 10:30:00,54.61,54.83,54.52,54.79,463400.0,43.1068,43.2805,43.0358,43.2489,463400.0
2011-08-02 10:40:00,54.8,54.95,54.6,54.67,371200.0,43.2568,43.3752,43.0989,43.1542,371200.0
2011-08-02 10:50:00,54.66,54.73,54.35,54.43,470300.0,43.1463,43.2015,42.9016,42.9647,470300.0
2011-08-02 11:00:00,54.43,54.57,54.28,54.44,483000.0,42.9647,43.0752,42.8463,42.9726,483000.0
2011-08-02 11:10:00,54.43,54.43,53.93,53.99,421400.0,42.9647,42.9647,42.57,42.6174,421400.0
2011-08-02 11:20:00,54.0,54.07,53.79,53.92,275100.0,42.6253,42.6806,42.4595,42.5622,275100.0
2011-08-02 11:30:00,53.92,54.2,53.92,54.14,207300.0,42.5622,42.7832,42.5622,42.7358,207300.0
2011-08-02 11:40:00,54.14,54.17,53.95,54.03,145200.0,42.7358,42.7595,42.5858,42.649,145200.0
2011-08-02 11:50:00,54.02,54.11,53.85,53.87,152400.0,42.6411,42.7121,42.5069,42.5227,152400.0
2011-08-02 12:00:00,53.88,53.88,53.68,53.69,186200.0,42.5306,42.5306,42.3727,42.3806,186200.0
2011-08-02 12:10:00,53.69,53.75,53.57,53.71,174500.0,42.3806,42.428,42.2859,42.3964,174500.0
2011-08-02 12:20:00,53.71,53.89,53.69,53.83,217800.0,42.3964,42.5385,42.3806,42.4911,217800.0
2011-08-02 12:30:00,53.82,53.86,53.62,53.68,258600.0,42.4832,42.5148,42.3253,42.3727,258600.0
2011-08-02 12:40:00,53.68,53.74,53.4,53.5,394000.0,42.3727,42.4201,42.1517,42.2306,394000.0
2011-08-02 12:50:00,53.5,53.58,53.33,53.42,187000.0,42.2306,42.2938,42.0964,42.1675,187000.0
2011-08-02 13:00:00,53.42,53.65,53.41,53.59,130600.0,42.1675,42.349,42.1596,42.3017,130600.0
2011-08-02 13:10:00,53.6,53.72,53.51,53.62,161200.0,42.3096,42.4043,42.2385,42.3253,161200.0
2011-08-02 13:20:00,53.62,53.73,53.58,53.63,304900.0,42.3253,42.4122,42.2938,42.3332,304900.0
2011-08-02 13:30:00,53.63,53.71,53.34,53.45,218400.0,42.3332,42.3964,42.1043,42.1912,218400.0
2011-08-02 13:40:00,53.45,53.46,53.28,53.38,182800.0,42.1912,42.199,42.057,42.1359,182800.0
2011-08-02 13:50:00,53.39,53.4,53.05,53.1,214200.0,42.1438,42.1517,41.8754,41.9149,214200.0
2011-08-02 14:00:00,53.09,53.31,53.07,53.18,215400.0,41.907,42.0806,41.8912,41.978,215400.0
2011-08-02 14:10:00,53.19,53.43,53.19,53.42,258900.0,41.9859,42.1754,41.9859,42.1675,258900.0
2011-08-02 14:20:00,53.43,53.58,53.36,53.38,200800.0,42.1754,42.2938,42.1201,42.1359,200800.0
2011-08-02 14:30:00,53.39,53.45,53.26,53.26,123400.0,42.1438,42.1912,42.0412,42.0412,123400.0
2011-08-02 14:40:00,53.24,53.31,53.16,53.28,145300.0,42.0254,42.0806,41.9622,42.057,145300.0
2011-08-02 14:50:00,53.28,53.55,53.26,53.49,180400.0,42.057,42.2701,42.0412,42.2227,180400.0
2011-08-02 15:00:00,53.49,53.53,53.42,53.47,96600.0,42.2227,42.2543,42.1675,42.2069,96600.0
2011-08-02 15:10:00,53.48,53.52,53.28,53.31,167600.0,42.2148,42.2464,42.057,42.0806,167600.0
2011-08-02 15:20:00,53.32,53.32,53.07,53.16,321300.0,42.0885,42.0885,41.8912,41.9622,321300.0
2011-08-02 15:30:00,53.16,53.2,53.0,53.01,351700.0,41.9622,41.9938,41.8359,41.8438,351700.0
2011-08-02 15:40:00,53.01,53.02,52.85,52.91,705600.0,41.8438,41.8517,41.7175,41.7649,705600.0
2011-08-02 15:50:00,52.9,52.9,52.64,52.65,1063300.0,41.757,41.757,41.5518,41.5597,1063300.0
2011-08-03 09:30:00,52.76,52.78,52.14,52.33,359200.0,41.6465,41.6623,41.1571,41.3071,359200.0
2011-08-03 09:40:00,52.32,52.45,52.05,52.22,242300.0,41.2992,41.4018,41.0861,41.2202,242300.0
2011-08-03 09:50:00,52.23,52.31,51.95,52.11,341700.0,41.2281,41.2913,41.0071,41.1334,341700.0
2011-08-03 10:00:00,52.11,52.37,51.95,52.05,383600.0,41.1334,41.3386,41.0071,41.0861,383600.0
2011-08-03 10:10:00,52.05,52.17,51.72,51.8,398400.0,41.0861,41.1808,40.8256,40.8887,398400.0
2011-08-03 10:20:00,51.8,51.8,51.46,51.64,492400.0,40.8887,40.8887,40.6203,40.7624,492400.0
2011-08-03 10:30:00,51.64,51.65,50.56,50.91,936600.0,40.7624,40.7703,39.9099,40.1862,936600.0
2011-08-03 10:40:00,50.91,51.26,50.8,51.23,576100.0,40.1862,40.4625,40.0994,40.4388,576100.0
2011-08-03 10:50:00,51.22,51.4,51.05,51.3,406600.0,40.4309,40.573,40.2967,40.494,406600.0
2011-08-03 11:00:00,51.3,51.57,51.25,51.25,530100.0,40.494,40.7072,40.4546,40.4546,530100.0
2011-08-03 11:10:00,51.24,51.6,51.18,51.38,452900.0,40.4467,40.7308,40.3993,40.5572,452900.0
2011-08-03 11:20:00,51.38,51.43,51.15,51.38,552100.0,40.5572,40.5967,40.3756,40.5572,552100.0
2011-08-03 11:30:00,51.38,51.56,51.3,51.48,596100.0,40.5572,40.6993,40.494,40.6361,596100.0
2011-08-03 11:40:00,51.5,51.51,51.34,51.51,330500.0,40.6519,40.6598,40.5256,40.6598,330500.0
2011-08-03 11:50:00,51.51,51.65,51.39,51.59,357600.0,40.6598,40.7703,40.5651,40.723,357600.0
2011-08-03 12:00:00,51.6,51.61,51.34,51.46,255000.0,40.7308,40.7387,40.5256,40.6203,255000.0
2011-08-03 12:10:00,51.45,51.51,51.17,51.19,199600.0,40.6124,40.6598,40.3914,40.4072,199600.0
2011-08-03 12:20:00,51.18,51.27,51.07,51.26,247400.0,40.3993,40.4704,40.3125,40.4625,247400.0
2011-08-03 12:30:00,51.26,51.44,51.12,51.42,151100.0,40.4625,40.6045,40.352,40.5888,151100.0
2011-08-03 12:40:00,51.42,51.47,51.31,51.43,114700.0,40.5888,40.6282,40.5019,40.5967,114700.0
2011-08-03 12:50:00,51.43,51.57,51.41,51.47,137300.0,40.5967,40.7072,40.5809,40.6282,137300.0
2011-08-03 13:00:00,51.47,51.48,51.22,51.27,113800.0,40.6282,40.6361,40.4309,40.4704,113800.0
2011-08-03 13:10:00,51.26,51.46,51.22,51.3,119400.0,40.4625,40.6203,40.4309,40.494,119400.0
2011-08-03 13:20:00,51.3,51.48,51.29,51.43,127800.0,40.494,40.6361,40.4861,40.5967,127800.0
2011-08-03 13:30:00,51.44,51.76,51.44,51.73,220400.0,40.6045,40.8571,40.6045,40.8335,220400.0
2011-08-03 13:40:00,51.73,52.04,51.61,51.89,307300.0,40.8335,41.0782,40.7387,40.9598,307300.0
2011-08-03 13:50:00,51.89,51.91,51.73,51.9,179800.0,40.9598,40.9755,40.8335,40.9677,179800.0
2011-08-03 14:00:00,51.9,52.03,51.83,51.86,319500.0,40.9677,41.0703,40.9124,40.9361,319500.0
2011-08-03 14:10:00,51.86,52.03,51.82,51.85,278900.0,40.9361,41.0703,40.9045,40.9282,278900.0
2011-08-03 14:20:00,51.84,51.98,51.75,51.83,297300.0,40.9203,41.0308,40.8492,40.9124,297300.0
2011-08-03 14:30:00,51.8,52.01,51.8,51.87,377700.0,40.8887,41.0545,40.8887,40.944,377700.0
2011-08-03 14:40:00,51.88,51.96,51.73,51.85,324600.0,40.9519,41.015,40.8335,40.9282,324600.0
2011-08-03 14:50:00,51.85,51.98,51.79,51.91,420100.0,40.9282,41.0308,40.8808,40.9755,420100.0
2011-08-03 15:00:00,51.93,51.96,51.72,51.73,465300.0,40.9913,41.015,40.8256,40.8335,465300.0
2011-08-03 15:10:00,51.72,51.97,51.71,51.97,562700.0,40.8256,41.0229,40.8177,41.0229,562700.0
2011-08-03 15:20:00,51.96,52.32,51.95,52.27,552800.0,41.015,41.2992,41.0071,41.2597,552800.0
2011-08-03 15:30:00,52.26,52.3,52.11,52.28,610400.0,41.2518,41.2834,41.1334,41.2676,610400.0
2011-08-03 15:40:00,52.29,52.64,52.23,52.61,944100.0,41.2755,41.5518,41.2281,41.5281,944100.0
2011-08-03 15:50:00,52.61,53.11,52.59,53.1,1939200.0,41.5281,41.9228,41.5123,41.9149,1939200.0
2011-08-04 09:30:00,51.92,51.98,51.21,51.23,487500.0,40.9834,41.0308,40.423,40.4388,487500.0
2011-08-04 09:40:00,51.22,51.54,51.04,51.18,675100.0,40.4309,40.6835,40.2888,40.3993,675100.0
2011-08-04 09:50:00,51.18,51.64,51.0,51.51,583400.0,40.3993,40.7624,40.2572,40.6598,583400.0
2011-08-04 10:00:00,51.51,51.6,51.06,51.1,586200.0,40.6598,40.7308,40.3046,40.3362,586200.0
2011-08-04 10:10:00,51.1,51.18,50.72,50.73,652800.0,40.3362,40.3993,40.0362,40.0441,652800.0
2011-08-04 10:20:00,50.73,51.14,50.69,50.91,442700.0,40.0441,40.3677,40.0125,40.1862,442700.0
2011-08-04 10:30:00,50.91,51.11,50.83,51.0,362900.0,40.1862,40.3441,40.123,40.2572,362900.0
2011-08-04 10:40:00,51.0,51.0,50.51,50.8,580300.0,40.2572,40.2572,39.8704,40.0994,580300.0
2011-08-04 10:50:00,50.8,50.82,50.38,50.41,577200.0,40.0994,40.1151,39.7678,39.7915,577200.0
2011-08-04 11:00:00,50.4,50.62,50.16,50.49,666000.0,39.7836,39.9573,39.5942,39.8547,666000.0
2011-08-04 11:10:00,50.5,50.66,50.1,50.62,525000.0,39.8626,39.9888,39.5468,39.9573,525000.0
2011-08-04 11:20:00,50.61,50.78,50.06,50.06,474000.0,39.9494,40.0836,39.5152,39.5152,474000.0
2011-08-04 11:30:00,50.06,50.16,49.84,50.14,593600.0,39.5152,39.5942,39.3416,39.5784,593600.0
2011-08-04 11:40:00,50.12,50.12,49.35,49.51,692700.0,39.5626,39.5626,38.9548,39.0811,692700.0
2011-08-04 11:50:00,49.52,49.69,49.41,49.57,469700.0,39.089,39.2232,39.0022,39.1284,469700.0
2011-08-04 12:00:00,49.58,50.05,49.47,49.86,734200.0,39.1363,39.5073,39.0495,39.3574,734200.0
2011-08-04 12:10:00,49.86,50.11,49.83,49.89,485200.0,39.3574,39.5547,39.3337,39.381,485200.0
2011-08-04 12:20:00,49.89,49.95,49.51,49.68,712200.0,39.381,39.4284,39.0811,39.2153,712200.0
2011-08-04 12:30:00,49.68,49.96,49.68,49.96,410300.0,39.2153,39.4363,39.2153,39.4363,410300.0
2011-08-04 12:40:00,49.96,50.35,49.89,50.3,366500.0,39.4363,39.7441,39.381,39.7047,366500.0
2011-08-04 12:50:00,50.3,50.34,49.93,49.96,390300.0,39.7047,39.7363,39.4126,39.4363,390300.0
2011-08-04 13:00:00,49.97,50.16,49.9,49.94,249500.0,39.4442,39.5942,39.3889,39.4205,249500.0
2011-08-04 13:10:00,49.93,49.98,49.69,49.72,312000.0,39.4126,39.4521,39.2232,39.2469,312000.0
2011-08-04 13:20:00,49.72,49.83,49.64,49.76,282500.0,39.2469,39.3337,39.1837,39.2784,282500.0
2011-08-04 13:30:00,49.76,49.78,49.51,49.54,352300.0,39.2784,39.2942,39.0811,39.1048,352300.0
2011-08-04 13:40:00,49.54,49.55,49.04,49.22,493500.0,39.1048,39.1127,38.7101,38.8522,493500.0
2011-08-04 13:50:00,49.22,49.36,49.14,49.29,398900.0,38.8522,38.9627,38.789,38.9074,398900.0
2011-08-04 14:00:00,49.29,49.36,49.11,49.2,416100.0,38.9074,38.9627,38.7653,38.8364,416100.0
2011-08-04 14:10:00,49.2,49.24,48.8,48.81,498100.0,38.8364,38.868,38.5206,38.5285,498100.0
2011-08-04 14:20:00,48.81,48.92,48.55,48.67,576700.0,38.5285,38.6154,38.3233,38.418,576700.0
2011-08-04 14:30:00,48.69,49.3,48.67,49.25,777300.0,38.4338,38.9153,38.418,38.8759,777300.0
2011-08-04 14:40:00,49.25,49.42,49.15,49.31,521100.0,38.8759,39.01,38.7969,38.9232,521100.0
2011-08-04 14:50:00,49.32,49.42,49.22,49.31,403100.0,38.9311,39.01,38.8522,38.9232,403100.0
2011-08-04 15:00:00,49.31,49.76,49.22,49.64,600100.0,38.9232,39.2784,38.8522,39.1837,600100.0
2011-08-04 15:10:00,49.63,49.72,49.09,49.16,407300.0,39.1758,39.2469,38.7496,38.8048,407300.0
2011-08-04 15:20:00,49.17,49.27,48.84,48.85,511600.0,38.8127,38.8916,38.5522,38.5601,511600.0
2011-08-04 15:30:00,48.85,48.94,48.68,48.73,702600.0,38.5601,38.6312,38.4259,38.4654,702600.0
2011-08-04 15:40:00,48.73,48.73,48.14,48.23,1253900.0,38.4654,38.4654,37.9997,38.0707,1253900.0
2011-08-04 15:50:00,48.22,48.24,47.9,48.04,1670700.0,38.0628,38.0786,37.8102,37.9207,1670700.0
2011-08-05 09:30:00,48.5,49.08,48.13,48.51,1131000.0,38.2838,38.7417,37.9918,38.2917,1131000.0
2011-08-05 09:40:00,48.49,48.59,47.43,47.89,926200.0,38.2759,38.3549,37.4392,37.8023,926200.0
2011-08-05 09:50:00,47.89,47.99,46.17,46.29,1231100.0,37.8023,37.8813,36.4446,36.5394,1231100.0
2011-08-05 10:00:00,46.28,46.63,46.04,46.6,1214200.0,36.5315,36.8077,36.342,36.7841,1214200.0
2011-08-05 10:10:00,46.6,47.36,46.33,47.15,786100.0,36.7841,37.384,36.5709,37.2182,786100.0
2011-08-05 10:20:00,47.15,47.45,47.04,47.07,922100.0,37.2182,37.455,37.1314,37.1551,922100.0
2011-08-05 10:30:00,47.06,47.18,46.75,46.97,605800.0,37.1472,37.2419,36.9025,37.0761,605800.0
2011-08-05 10:40:00,46.96,47.03,46.62,46.86,478900.0,37.0682,37.1235,36.7998,36.9893,478900.0
2011-08-05 10:50:00,46.87,47.1,46.77,47.07,540200.0,36.9972,37.1787,36.9182,37.1551,540200.0
2011-08-05 11:00:00,47.06,47.07,46.56,46.66,424900.0,37.1472,37.1551,36.7525,36.8314,424900.0
2011-08-05 11:10:00,46.68,46.74,46.19,46.57,489000.0,36.8472,36.8946,36.4604,36.7604,489000.0
2011-08-05 11:20:00,46.56,46.92,46.29,46.53,501800.0,36.7525,37.0367,36.5394,36.7288,501800.0
2011-08-05 11:30:00,46.52,46.84,46.39,46.4,419600.0,36.7209,36.9735,36.6183,36.6262,419600.0
2011-08-05 11:40:00,46.4,46.49,45.76,45.83,522400.0,36.6262,36.6972,36.121,36.1763,522400.0
2011-08-05 11:50:00,45.81,45.86,45.0,45.02,718700.0,36.1605,36.1999,35.5211,35.5369,718700.0
2011-08-05 12:00:00,45.03,45.49,44.85,45.48,907300.0,35.5448,35.9079,35.4027,35.9,907300.0
2011-08-05 12:10:00,45.48,46.38,45.43,46.32,1072900.0,35.9,36.6104,35.8605,36.563,1072900.0
2011-08-05 12:20:00,46.24,46.46,45.95,46.11,536400.0,36.4999,36.6735,36.271,36.3973,536400.0
2011-08-05 12:30:00,46.11,46.85,45.92,46.77,749700.0,36.3973,36.9814,36.2473,36.9182,749700.0
2011-08-05 12:40:00,46.77,47.4,46.46,47.28,778500.0,36.9182,37.4155,36.6735,37.3208,778500.0
2011-08-05 12:50:00,47.27,47.62,47.07,47.15,777300.0,37.3129,37.5892,37.1551,37.2182,777300.0
2011-08-05 13:00:00,47.15,47.44,46.8,47.06,488700.0,37.2182,37.4471,36.9419,37.1472,488700.0
2011-08-05 13:10:00,47.06,47.45,47.03,47.43,330700.0,37.1472,37.455,37.1235,37.4392,330700.0
2011-08-05 13:20:00,47.44,47.74,47.41,47.65,411400.0,37.4471,37.6839,37.4234,37.6129,411400.0
2011-08-05 13:30:00,47.64,47.75,47.1,47.16,408000.0,37.605,37.6918,37.1787,37.2261,408000.0
2011-08-05 13:40:00,47.15,47.61,46.94,47.58,361900.0,37.2182,37.5813,37.0524,37.5576,361900.0
2011-08-05 13:50:00,47.58,47.99,47.53,47.81,510000.0,37.5576,37.8813,37.5182,37.7392,510000.0
2011-08-05 14:00:00,47.81,47.83,47.51,47.57,446600.0,37.7392,37.755,37.5024,37.5497,446600.0
2011-08-05 14:10:00,47.58,47.69,47.37,47.61,426900.0,37.5576,37.6445,37.3919,37.5813,426900.0
2011-08-05 14:20:00,47.61,47.81,47.59,47.72,409400.0,37.5813,37.7392,37.5655,37.6681,409400.0
2011-08-05 14:30:00,47.72,48.03,47.59,47.98,383300.0,37.6681,37.9128,37.5655,37.8734,383300.0
2011-08-05 14:40:00,47.99,48.02,47.69,47.69,454000.0,37.8813,37.9049,37.6445,37.6445,454000.0
2011-08-05 14:50:00,47.69,47.72,47.39,47.55,453300.0,37.6445,37.6681,37.4076,37.5339,453300.0
2011-08-05 15:00:00,47.55,47.65,46.51,46.63,652400.0,37.5339,37.6129,36.713,36.8077,652400.0
2011-08-05 15:10:00,46.65,46.94,46.51,46.73,437000.0,36.8235,37.0524,36.713,36.8867,437000.0
2011-08-05 15:20:00,46.72,46.89,46.35,46.35,506900.0,36.8788,37.013,36.5867,36.5867,506900.0
2011-08-05 15:30:00,46.35,47.0,46.32,46.97,604000.0,36.5867,37.0998,36.563,37.0761,604000.0
2011-08-05 15:40:00,46.96,47.09,46.82,47.02,787000.0,37.0682,37.1708,36.9577,37.1156,787000.0
2011-08-05 15:50:00,47.01,47.26,46.98,47.08,853000.0,37.1077,37.305,37.084,37.1629,853000.0
2011-08-08 09:30:00,45.02,45.59,44.47,45.28,1426400.0,35.5369,35.9868,35.1027,35.7421,1426400.0
2011-08-08 09:40:00,45.26,45.34,44.89,44.9,806300.0,35.7263,35.7895,35.4343,35.4421,806300.0
2011-08-08 09:50:00,44.89,45.35,44.72,45.28,687100.0,35.4343,35.7974,35.3001,35.7421,687100.0
2011-08-08 10:00:00,45.28,45.32,44.94,45.15,569200.0,35.7421,35.7737,35.4737,35.6395,569200.0
2011-08-08 10:10:00,45.14,45.14,44.45,44.49,664200.0,35.6316,35.6316,35.0869,35.1185,664200.0
2011-08-08 10:20:00,44.51,44.64,43.91,43.99,693600.0,35.1343,35.2369,34.6607,34.7238,693600.0
2011-08-08 10:30:00,44.0,44.24,43.89,44.23,682900.0,34.7317,34.9212,34.6449,34.9133,682900.0
2011-08-08 10:40:00,44.22,44.63,44.11,44.5,913200.0,34.9054,35.229,34.8186,35.1264,913200.0
2011-08-08 10:50:00,44.5,44.5,44.25,44.34,485400.0,35.1264,35.1264,34.9291,35.0001,485400.0
2011-08-08 11:00:00,44.34,45.06,44.26,44.99,512300.0,35.0001,35.5684,34.937,35.5132,512300.0
2011-08-08 11:10:00,44.99,45.26,44.71,44.76,518400.0,35.5132,35.7263,35.2922,35.3316,518400.0
2011-08-08 11:20:00,44.77,44.78,44.43,44.57,461100.0,35.3395,35.3474,35.0712,35.1817,461100.0
2011-08-08 11:30:00,44.58,44.64,44.29,44.31,488800.0,35.1896,35.2369,34.9606,34.9764,488800.0
2011-08-08 11:40:00,44.31,44.64,44.24,44.63,482900.0,34.9764,35.2369,34.9212,35.229,482900.0
2011-08-08 11:50:00,44.63,44.74,44.46,44.53,303400.0,35.229,35.3159,35.0948,35.1501,303400.0
2011-08-08 12:00:00,44.53,44.53,44.23,44.42,402400.0,35.1501,35.1501,34.9133,35.0633,402400.0
2011-08-08 12:10:00,44.41,44.57,44.06,44.09,274300.0,35.0554,35.1817,34.7791,34.8028,274300.0
2011-08-08 12:20:00,44.07,44.45,43.99,44.07,403700.0,34.787,35.0869,34.7238,34.787,403700.0
2011-08-08 12:30:00,44.07,44.19,43.95,43.95,215500.0,34.787,34.8817,34.6923,34.6923,215500.0
2011-08-08 12:40:00,43.96,44.34,43.92,44.17,340500.0,34.7002,35.0001,34.6686,34.8659,340500.0
2011-08-08 12:50:00,44.17,44.3,43.84,43.89,367800.0,34.8659,34.9685,34.6054,34.6449,367800.0
2011-08-08 13:00:00,43.88,44.12,43.74,43.76,286400.0,34.637,34.8265,34.5265,34.5423,286400.0
2011-08-08 13:10:00,43.77,43.89,43.55,43.7,309600.0,34.5502,34.6449,34.3765,34.4949,309600.0
2011-08-08 13:20:00,43.7,43.84,43.6,43.68,332700.0,34.4949,34.6054,34.416,34.4791,332700.0
2011-08-08 13:30:00,43.68,43.84,43.31,43.32,425600.0,34.4791,34.6054,34.1871,34.195,425600.0
2011-08-08 13:40:00,43.33,43.39,42.92,43.08,643800.0,34.2029,34.2502,33.8792,34.0055,643800.0
2011-08-08 13:50:00,43.09,43.3,42.91,42.95,505700.0,34.0134,34.1792,33.8713,33.9029,505700.0
2011-08-08 14:00:00,42.95,43.34,42.92,43.15,539500.0,33.9029,34.2108,33.8792,34.0608,539500.0
2011-08-08 14:10:00,43.15,43.31,42.44,42.74,591000.0,34.0608,34.1871,33.5003,33.7371,591000.0
2011-08-08 14:20:00,42.75,42.86,41.86,42.26,1087200.0,33.745,33.8319,33.0425,33.3582,1087200.0
2011-08-08 14:30:00,42.26,42.97,42.22,42.45,611800.0,33.3582,33.9187,33.3267,33.5082,611800.0
2011-08-08 14:40:00,42.45,42.63,42.27,42.34,619900.0,33.5082,33.6503,33.3661,33.4214,619900.0
2011-08-08 14:50:00,42.34,42.54,42.3,42.4,309900.0,33.4214,33.5793,33.3898,33.4688,309900.0
2011-08-08 15:00:00,42.4,42.9,42.4,42.88,444800.0,33.4688,33.8634,33.4688,33.8476,444800.0
2011-08-08 15:10:00,42.88,43.85,42.88,43.68,705900.0,33.8476,34.6133,33.8476,34.4791,705900.0
2011-08-08 15:20:00,43.67,43.76,43.01,43.04,646300.0,34.4712,34.5423,33.9503,33.9739,646300.0
2011-08-08 15:30:00,43.04,43.1,42.87,43.0,858700.0,33.9739,34.0213,33.8398,33.9424,858700.0
2011-08-08 15:40:00,43.01,43.15,42.45,42.55,879300.0,33.9503,34.0608,33.5082,33.5872,879300.0
2011-08-08 15:50:00,42.55,42.84,42.4,42.44,1158200.0,33.5872,33.8161,33.4688,33.5003,1158200.0
2011-08-09 09:30:00,44.11,44.29,43.58,43.58,912300.0,34.8186,34.9606,34.4002,34.4002,912300.0
2011-08-09 09:40:00,43.58,43.64,42.75,43.0,623600.0,34.4002,34.4476,33.745,33.9424,623600.0
2011-08-09 09:50:00,42.98,43.84,42.97,43.83,592700.0,33.9266,34.6054,33.9187,34.5975,592700.0
2011-08-09 10:00:00,43.84,44.25,43.6,43.72,621400.0,34.6054,34.9291,34.416,34.5107,621400.0
2011-08-09 10:10:00,43.72,43.95,43.4,43.9,493200.0,34.5107,34.6923,34.2581,34.6528,493200.0
2011-08-09 10:20:00,43.89,44.25,43.78,44.23,469800.0,34.6449,34.9291,34.5581,34.9133,469800.0
2011-08-09 10:30:00,44.23,44.32,43.89,43.92,373100.0,34.9133,34.9843,34.6449,34.6686,373100.0
2011-08-09 10:40:00,43.91,44.11,43.84,44.05,436500.0,34.6607,34.8186,34.6054,34.7712,436500.0
2011-08-09 10:50:00,44.06,44.21,43.88,44.13,492600.0,34.7791,34.8975,34.637,34.8343,492600.0
2011-08-09 11:00:00,44.12,44.12,43.82,43.86,712500.0,34.8265,34.8265,34.5896,34.6212,712500.0
2011-08-09 11:10:00,43.85,43.88,43.53,43.88,355800.0,34.6133,34.637,34.3607,34.637,355800.0
2011-08-09 11:20:00,43.88,44.26,43.88,44.24,429300.0,34.637,34.937,34.637,34.9212,429300.0
2011-08-09 11:30:00,44.24,44.46,44.21,44.45,286200.0,34.9212,35.0948,34.8975,35.0869,286200.0
2011-08-09 11:40:00,44.45,44.5,44.38,44.41,415200.0,35.0869,35.1264,35.0317,35.0554,415200.0
2011-08-09 11:50:00,44.42,44.97,44.38,44.87,380100.0,35.0633,35.4974,35.0317,35.4185,380100.0
2011-08-09 12:00:00,44.86,44.95,44.65,44.84,186600.0,35.4106,35.4816,35.2448,35.3948,186600.0
2011-08-09 12:10:00,44.84,44.85,44.63,44.65,132900.0,35.3948,35.4027,35.229,35.2448,132900.0
2011-08-09 12:20:00,44.65,44.73,44.62,44.71,149100.0,35.2448,35.308,35.2211,35.2922,149100.0
2011-08-09 12:30:00,44.72,44.93,44.71,44.92,175100.0,35.3001,35.4658,35.2922,35.4579,175100.0
2011-08-09 12:40:00,44.93,44.94,44.72,44.74,134900.0,35.4658,35.4737,35.3001,35.3159,134900.0
2011-08-09 12:50:00,44.73,44.73,44.41,44.42,443500.0,35.308,35.308,35.0554,35.0633,443500.0
2011-08-09 13:00:00,44.42,44.43,44.25,44.38,246100.0,35.0633,35.0712,34.9291,35.0317,246100.0
2011-08-09 13:10:00,44.38,44.46,44.35,44.38,117100.0,35.0317,35.0948,35.008,35.0317,117100.0
2011-08-09 13:20:00,44.37,44.46,44.34,44.42,270700.0,35.0238,35.0948,35.0001,35.0633,270700.0
2011-08-09 13:30:00,44.41,44.46,44.34,44.34,313100.0,35.0554,35.0948,35.0001,35.0001,313100.0
2011-08-09 13:40:00,44.34,44.36,43.95,43.96,337700.0,35.0001,35.0159,34.6923,34.7002,337700.0
2011-08-09 13:50:00,43.95,43.96,43.44,43.64,501600.0,34.6923,34.7002,34.2897,34.4476,501600.0
2011-08-09 14:00:00,43.63,43.77,43.41,43.44,363900.0,34.4397,34.5502,34.266,34.2897,363900.0
2011-08-09 14:10:00,43.44,44.45,43.29,43.67,545700.0,34.2897,35.0869,34.1713,34.4712,545700.0
2011-08-09 14:20:00,43.69,43.91,42.29,43.43,805300.0,34.487,34.6607,33.3819,34.2818,805300.0
2011-08-09 14:30:00,43.43,43.48,42.58,42.65,480400.0,34.2818,34.3213,33.6108,33.6661,480400.0
2011-08-09 14:40:00,42.61,42.63,41.82,42.14,1003700.0,33.6345,33.6503,33.0109,33.2635,1003700.0
2011-08-09 14:50:00,42.14,42.95,42.13,42.38,679700.0,33.2635,33.9029,33.2556,33.453,679700.0
2011-08-09 15:00:00,42.36,42.71,42.09,42.41,984800.0,33.4372,33.7135,33.2241,33.4766,984800.0
2011-08-09 15:10:00,42.41,43.28,42.39,43.16,955700.0,33.4766,34.1634,33.4609,34.0687,955700.0
2011-08-09 15:20:00,43.15,43.47,42.98,43.34,773400.0,34.0608,34.3134,33.9266,34.2108,773400.0
2011-08-09 15:30:00,43.33,43.38,42.94,43.19,693200.0,34.2029,34.2423,33.895,34.0923,693200.0
2011-08-09 15:40:00,43.19,43.88,43.16,43.87,920000.0,34.0923,34.637,34.0687,34.6291,920000.0
2011-08-09 15:50:00,43.87,45.04,43.73,44.75,1343100.0,34.6291,35.5527,34.5186,35.3237,1343100.0
2011-08-10 09:30:00,44.08,44.14,43.08,43.55,608700.0,34.7949,34.8422,34.0055,34.3765,608700.0
2011-08-10 09:40:00,43.57,44.34,43.31,44.1,629200.0,34.3923,35.0001,34.1871,34.8107,629200.0
2011-08-10 09:50:00,44.09,44.22,43.51,43.51,464500.0,34.8028,34.9054,34.3449,34.3449,464500.0
2011-08-10 10:00:00,43.53,44.07,43.25,43.53,797700.0,34.3607,34.787,34.1397,34.3607,797700.0
2011-08-10 10:10:00,43.53,43.55,42.88,43.08,627400.0,34.3607,34.3765,33.8476,34.0055,627400.0
2011-08-10 10:20:00,43.08,43.28,42.57,42.97,579400.0,34.0055,34.1634,33.6029,33.9187,579400.0
2011-08-10 10:30:00,42.98,43.85,42.97,43.36,952100.0,33.9266,34.6133,33.9187,34.2265,952100.0
2011-08-10 10:40:00,43.41,43.58,42.7,42.99,813900.0,34.266,34.4002,33.7056,33.9345,813900.0
2011-08-10 10:50:00,42.99,43.24,42.58,43.06,500500.0,33.9345,34.1318,33.6108,33.9897,500500.0
2011-08-10 11:00:00,43.06,43.11,42.65,42.93,528500.0,33.9897,34.0292,33.6661,33.8871,528500.0
2011-08-10 11:10:00,42.93,43.36,42.86,43.1,277100.0,33.8871,34.2265,33.8319,34.0213,277100.0
2011-08-10 11:20:00,43.12,43.19,42.79,42.86,449100.0,34.0371,34.0923,33.7766,33.8319,449100.0
2011-08-10 11:30:00,42.86,43.09,42.63,42.76,528200.0,33.8319,34.0134,33.6503,33.7529,528200.0
2011-08-10 11:40:00,42.77,43.26,42.65,42.85,361800.0,33.7608,34.1476,33.6661,33.824,361800.0
2011-08-10 11:50:00,42.85,43.44,42.85,43.2,220900.0,33.824,34.2897,33.824,34.1002,220900.0
2011-08-10 12:00:00,43.18,43.57,42.95,43.3,475200.0,34.0845,34.3923,33.9029,34.1792,475200.0
2011-08-10 12:10:00,43.3,43.57,43.12,43.57,331400.0,34.1792,34.3923,34.0371,34.3923,331400.0
2011-08-10 12:20:00,43.58,43.63,43.16,43.18,329000.0,34.4002,34.4397,34.0687,34.0845,329000.0
2011-08-10 12:30:00,43.18,43.35,42.89,42.94,399700.0,34.0845,34.2186,33.8555,33.895,399700.0
2011-08-10 12:40:00,42.95,43.23,42.81,43.11,287200.0,33.9029,34.1239,33.7924,34.0292,287200.0
2011-08-10 12:50:00,43.11,43.43,43.08,43.39,236400.0,34.0292,34.2818,34.0055,34.2502,236400.0
2011-08-10 13:00:00,43.38,43.55,43.22,43.49,312100.0,34.2423,34.3765,34.116,34.3292,312100.0
2011-08-10 13:10:00,43.49,43.62,43.26,43.28,299300.0,34.3292,34.4318,34.1476,34.1634,299300.0
2011-08-10 13:20:00,43.26,43.43,43.06,43.23,275500.0,34.1476,34.2818,33.9897,34.1239,275500.0
2011-08-10 13:30:00,43.23,43.4,43.06,43.25,255200.0,34.1239,34.2581,33.9897,34.1397,255200.0
2011-08-10 13:40:00,43.24,43.59,43.1,43.45,274600.0,34.1318,34.4081,34.0213,34.2976,274600.0
2011-08-10 13:50:00,43.45,43.96,43.43,43.96,494800.0,34.2976,34.7002,34.2818,34.7002,494800.0
2011-08-10 14:00:00,43.96,44.76,43.88,44.74,872600.0,34.7002,35.3316,34.637,35.3159,872600.0
2011-08-10 14:10:00,44.74,45.25,44.73,44.96,993600.0,35.3159,35.7184,35.308,35.4895,993600.0
2011-08-10 14:20:00,44.96,45.28,44.83,45.18,610600.0,35.4895,35.7421,35.3869,35.6632,610600.0
2011-08-10 14:30:00,45.16,45.31,44.72,44.76,479400.0,35.6474,35.7658,35.3001,35.3316,479400.0
2011-08-10 14:40:00,44.76,45.03,44.65,44.85,419000.0,35.3316,35.5448,35.2448,35.4027,419000.0
2011-08-10 14:50:00,44.85,44.86,44.38,44.41,415100.0,35.4027,35.4106,35.0317,35.0554,415100.0
2011-08-10 15:00:00,44.41,44.56,44.04,44.11,551500.0,35.0554,35.1738,34.7633,34.8186,551500.0
2011-08-10 15:10:00,44.11,44.27,43.79,44.09,541500.0,34.8186,34.9449,34.566,34.8028,541500.0
2011-08-10 15:20:00,44.09,44.44,43.86,43.97,709000.0,34.8028,35.079,34.6212,34.708,709000.0
2011-08-10 15:30:00,43.97,44.05,43.56,44.0,614500.0,34.708,34.7712,34.3844,34.7317,614500.0
2011-08-10 15:40:00,43.99,44.27,43.75,43.93,867300.0,34.7238,34.9449,34.5344,34.6765,867300.0
2011-08-10 15:50:00,43.93,43.94,43.21,43.34,1534500.0,34.6765,34.6844,34.1081,34.2108,1534500.0
2011-08-11 09:30:00,43.84,44.16,43.22,43.28,665100.0,34.6054,34.858,34.116,34.1634,665100.0
2011-08-11 09:40:00,43.27,43.65,43.06,43.28,522600.0,34.1555,34.4555,33.9897,34.1634,522600.0
2011-08-11 09:50:00,43.27,43.48,43.0,43.21,570600.0,34.1555,34.3213,33.9424,34.1081,570600.0
2011-08-11 10:00:00,43.22,43.5,43.15,43.36,699200.0,34.116,34.337,34.0608,34.2265,699200.0
2011-08-11 10:10:00,43.38,43.89,43.12,43.78,576500.0,34.2423,34.6449,34.0371,34.5581,576500.0
2011-08-11 10:20:00,43.78,43.83,43.46,43.48,456700.0,34.5581,34.5975,34.3055,34.3213,456700.0
2011-08-11 10:30:00,43.51,43.77,43.31,43.53,549600.0,34.3449,34.5502,34.1871,34.3607,549600.0
2011-08-11 10:40:00,43.53,44.02,43.41,44.0,473200.0,34.3607,34.7475,34.266,34.7317,473200.0
2011-08-11 10:50:00,44.0,44.34,43.73,43.83,510500.0,34.7317,35.0001,34.5186,34.5975,510500.0
2011-08-11 11:00:00,43.86,44.12,43.78,43.97,357300.0,34.6212,34.8265,34.5581,34.708,357300.0
2011-08-11 11:10:00,43.97,44.03,43.62,43.86,369900.0,34.708,34.7554,34.4318,34.6212,369900.0
2011-08-11 11:20:00,43.88,43.94,43.57,43.73,301400.0,34.637,34.6844,34.3923,34.5186,301400.0
2011-08-11 11:30:00,43.73,43.9,43.48,43.73,204400.0,34.5186,34.6528,34.3213,34.5186,204400.0
2011-08-11 11:40:00,43.72,43.94,43.62,43.83,220900.0,34.5107,34.6844,34.4318,34.5975,220900.0
2011-08-11 11:50:00,43.8,44.18,43.76,43.86,334400.0,34.5739,34.8738,34.5423,34.6212,334400.0
2011-08-11 12:00:00,43.87,44.19,43.72,44.09,349100.0,34.6291,34.8817,34.5107,34.8028,349100.0
2011-08-11 12:10:00,44.09,44.31,43.95,44.21,279500.0,34.8028,34.9764,34.6923,34.8975,279500.0
2011-08-11 12:20:00,44.22,44.33,44.02,44.2,255500.0,34.9054,34.9922,34.7475,34.8896,255500.0
2011-08-11 12:30:00,44.2,44.51,44.18,44.5,250200.0,34.8896,35.1343,34.8738,35.1264,250200.0
2011-08-11 12:40:00,44.51,44.92,44.51,44.74,333700.0,35.1343,35.4579,35.1343,35.3159,333700.0
2011-08-11 12:50:00,44.74,45.24,44.69,45.16,393500.0,35.3159,35.7105,35.2764,35.6474,393500.0
2011-08-11 13:00:00,45.16,45.23,44.81,44.86,520700.0,35.6474,35.7026,35.3711,35.4106,520700.0
2011-08-11 13:10:00,44.87,45.2,44.76,44.76,276600.0,35.4185,35.679,35.3316,35.3316,276600.0
2011-08-11 13:20:00,44.77,44.97,44.69,44.81,204200.0,35.3395,35.4974,35.2764,35.3711,204200.0
2011-08-11 13:30:00,44.82,44.96,44.69,44.73,208500.0,35.379,35.4895,35.2764,35.308,208500.0
2011-08-11 13:40:00,44.73,44.85,44.49,44.71,242300.0,35.308,35.4027,35.1185,35.2922,242300.0
2011-08-11 13:50:00,44.72,44.96,44.6,44.92,240600.0,35.3001,35.4895,35.2053,35.4579,240600.0
2011-08-11 14:00:00,44.91,45.05,44.75,45.0,281300.0,35.45,35.5606,35.3237,35.5211,281300.0
2011-08-11 14:10:00,45.0,45.34,45.0,45.1,306100.0,35.5211,35.7895,35.5211,35.6,306100.0
2011-08-11 14:20:00,45.12,45.38,45.12,45.37,220800.0,35.6158,35.821,35.6158,35.8131,220800.0
2011-08-11 14:30:00,45.37,45.39,44.88,45.0,235700.0,35.8131,35.8289,35.4264,35.5211,235700.0
2011-08-11 14:40:00,44.99,45.11,44.8,44.95,195600.0,35.5132,35.6079,35.3632,35.4816,195600.0
2011-08-11 14:50:00,44.96,45.38,44.91,45.25,235800.0,35.4895,35.821,35.45,35.7184,235800.0
2011-08-11 15:00:00,45.26,45.5,45.17,45.32,328500.0,35.7263,35.9158,35.6553,35.7737,328500.0
2011-08-11 15:10:00,45.33,45.5,45.23,45.43,353800.0,35.7816,35.9158,35.7026,35.8605,353800.0
2011-08-11 15:20:00,45.42,45.64,45.37,45.54,254900.0,35.8526,36.0263,35.8131,35.9473,254900.0
2011-08-11 15:30:00,45.55,45.8,45.44,45.7,473000.0,35.9552,36.1526,35.8684,36.0736,473000.0
2011-08-11 15:40:00,45.71,46.0,45.7,45.81,951800.0,36.0815,36.3104,36.0736,36.1605,951800.0
2011-08-11 15:50:00,45.8,45.82,45.17,45.21,1230900.0,36.1526,36.1684,35.6553,35.6869,1230900.0
2011-08-12 09:30:00,46.18,46.28,45.75,45.95,569300.0,36.4525,36.5315,36.1131,36.271,569300.0
2011-08-12 09:40:00,45.93,46.13,45.75,45.96,400500.0,36.2552,36.4131,36.1131,36.2789,400500.0
2011-08-12 09:50:00,45.95,45.96,45.41,45.52,379800.0,36.271,36.2789,35.8447,35.9316,379800.0
2011-08-12 10:00:00,45.52,45.62,45.0,45.28,518300.0,35.9316,36.0105,35.5211,35.7421,518300.0
2011-08-12 10:10:00,45.26,45.87,45.11,45.81,445800.0,35.7263,36.2078,35.6079,36.1605,445800.0
2011-08-12 10:20:00,45.83,45.97,45.68,45.84,360700.0,36.1763,36.2868,36.0578,36.1841,360700.0
2011-08-12 10:30:00,45.85,46.14,45.66,45.84,359200.0,36.192,36.421,36.0421,36.1841,359200.0
2011-08-12 10:40:00,45.84,45.86,45.22,45.25,346100.0,36.1841,36.1999,35.6947,35.7184,346100.0
2011-08-12 10:50:00,45.24,45.47,45.08,45.3,304700.0,35.7105,35.8921,35.5842,35.7579,304700.0
2011-08-12 11:00:00,45.3,45.38,45.1,45.28,251400.0,35.7579,35.821,35.6,35.7421,251400.0
2011-08-12 11:10:00,45.28,45.4,45.21,45.22,194400.0,35.7421,35.8368,35.6869,35.6947,194400.0
2011-08-12 11:20:00,45.22,45.36,45.05,45.23,230100.0,35.6947,35.8053,35.5606,35.7026,230100.0
2011-08-12 11:30:00,45.22,45.6,45.16,45.55,162400.0,35.6947,35.9947,35.6474,35.9552,162400.0
2011-08-12 11:40:00,45.55,45.94,45.55,45.84,277300.0,35.9552,36.2631,35.9552,36.1841,277300.0
2011-08-12 11:50:00,45.84,46.0,45.73,45.92,188000.0,36.1841,36.3104,36.0973,36.2473,188000.0
2011-08-12 12:00:00,45.93,45.98,45.78,45.84,138400.0,36.2552,36.2947,36.1368,36.1841,138400.0
2011-08-12 12:10:00,45.85,45.88,45.68,45.8,148900.0,36.192,36.2157,36.0578,36.1526,148900.0
2011-08-12 12:20:00,45.8,45.95,45.71,45.92,190200.0,36.1526,36.271,36.0815,36.2473,190200.0
2011-08-12 12:30:00,45.92,45.93,45.64,45.67,204400.0,36.2473,36.2552,36.0263,36.05,204400.0
2011-08-12 12:40:00,45.67,45.78,45.55,45.58,117600.0,36.05,36.1368,35.9552,35.9789,117600.0
2011-08-12 12:50:00,45.59,45.7,45.54,45.64,90100.0,35.9868,36.0736,35.9473,36.0263,90100.0
2011-08-12 13:00:00,45.63,45.8,45.6,45.7,121200.0,36.0184,36.1526,35.9947,36.0736,121200.0
2011-08-12 13:10:00,45.69,45.77,45.62,45.72,57700.0,36.0657,36.1289,36.0105,36.0894,57700.0
2011-08-12 13:20:00,45.73,45.83,45.66,45.82,127600.0,36.0973,36.1763,36.0421,36.1684,127600.0
2011-08-12 13:30:00,45.83,45.9,45.76,45.83,123000.0,36.1763,36.2315,36.121,36.1763,123000.0
2011-08-12 13:40:00,45.84,46.1,45.82,46.04,168300.0,36.1841,36.3894,36.1684,36.342,168300.0
2011-08-12 13:50:00,46.03,46.09,45.88,45.95,106200.0,36.3341,36.3815,36.2157,36.271,106200.0
2011-08-12 14:00:00,45.94,46.07,45.93,46.04,130000.0,36.2631,36.3657,36.2552,36.342,130000.0
2011-08-12 14:10:00,46.04,46.05,45.69,45.76,290400.0,36.342,36.3499,36.0657,36.121,290400.0
2011-08-12 14:20:00,45.75,45.77,45.41,45.55,315000.0,36.1131,36.1289,35.8447,35.9552,315000.0
2011-08-12 14:30:00,45.54,45.62,45.39,45.39,227600.0,35.9473,36.0105,35.8289,35.8289,227600.0
2011-08-12 14:40:00,45.39,45.6,45.34,45.51,203900.0,35.8289,35.9947,35.7895,35.9237,203900.0
2011-08-12 14:50:00,45.51,45.57,45.36,45.53,158200.0,35.9237,35.971,35.8053,35.9394,158200.0
2011-08-12 15:00:00,45.53,45.69,45.46,45.48,162400.0,35.9394,36.0657,35.8842,35.9,162400.0
2011-08-12 15:10:00,45.48,45.59,45.43,45.45,169100.0,35.9,35.9868,35.8605,35.8763,169100.0
2011-08-12 15:20:00,45.45,45.62,45.42,45.46,213600.0,35.8763,36.0105,35.8526,35.8842,213600.0
2011-08-12 15:30:00,45.46,45.5,45.26,45.42,403700.0,35.8842,35.9158,35.7263,35.8526,403700.0
2011-08-12 15:40:00,45.42,45.49,45.27,45.34,809600.0,35.8526,35.9079,35.7342,35.7895,809600.0
2011-08-12 15:50:00,45.32,45.56,45.31,45.49,886200.0,35.7737,35.9631,35.7658,35.9079,886200.0
2011-08-15 09:30:00,46.05,46.82,46.05,46.77,526800.0,36.3499,36.9577,36.3499,36.9182,526800.0
2011-08-15 09:40:00,46.78,47.11,46.75,46.95,466100.0,36.9261,37.1866,36.9025,37.0603,466100.0
2011-08-15 09:50:00,46.96,47.14,46.9,47.07,339700.0,37.0682,37.2103,37.0209,37.1551,339700.0
2011-08-15 10:00:00,47.08,47.26,47.01,47.15,395700.0,37.1629,37.305,37.1077,37.2182,395700.0
2011-08-15 10:10:00,47.16,47.55,47.14,47.48,440600.0,37.2261,37.5339,37.2103,37.4787,440600.0
2011-08-15 10:20:00,47.48,47.63,47.34,47.57,515100.0,37.4787,37.5971,37.3682,37.5497,515100.0
2011-08-15 10:30:00,47.57,47.75,47.42,47.43,404100.0,37.5497,37.6918,37.4313,37.4392,404100.0
2011-08-15 10:40:00,47.42,47.51,47.34,47.47,478700.0,37.4313,37.5024,37.3682,37.4708,478700.0
2011-08-15 10:50:00,47.47,47.49,47.1,47.17,290000.0,37.4708,37.4866,37.1787,37.234,290000.0
2011-08-15 11:00:00,47.16,47.37,47.12,47.3,411800.0,37.2261,37.3919,37.1945,37.3366,411800.0
2011-08-15 11:10:00,47.31,47.4,47.1,47.15,289300.0,37.3445,37.4155,37.1787,37.2182,289300.0
2011-08-15 11:20:00,47.15,47.2,46.92,46.96,310500.0,37.2182,37.2577,37.0367,37.0682,310500.0
2011-08-15 11:30:00,46.96,46.98,46.77,46.88,307500.0,37.0682,37.084,36.9182,37.0051,307500.0
2011-08-15 11:40:00,46.87,47.13,46.87,47.06,235200.0,36.9972,37.2024,36.9972,37.1472,235200.0
2011-08-15 11:50:00,47.06,47.22,47.03,47.14,178200.0,37.1472,37.2735,37.1235,37.2103,178200.0
2011-08-15 12:00:00,47.14,47.24,46.99,47.02,157700.0,37.2103,37.2892,37.0919,37.1156,157700.0
2011-08-15 12:10:00,47.03,47.11,46.98,47.02,126600.0,37.1235,37.1866,37.084,37.1156,126600.0
2011-08-15 12:20:00,47.02,47.03,46.91,47.02,188400.0,37.1156,37.1235,37.0288,37.1156,188400.0
2011-08-15 12:30:00,47.01,47.2,46.99,47.2,222200.0,37.1077,37.2577,37.0919,37.2577,222200.0
2011-08-15 12:40:00,47.18,47.55,47.18,47.52,324100.0,37.2419,37.5339,37.2419,37.5103,324100.0
2011-08-15 12:50:00,47.53,47.67,47.5,47.58,181300.0,37.5182,37.6287,37.4945,37.5576,181300.0
2011-08-15 13:00:00,47.59,47.74,47.49,47.6,266600.0,37.5655,37.6839,37.4866,37.5734,266600.0
2011-08-15 13:10:00,47.6,47.84,47.43,47.7,465100.0,37.5734,37.7629,37.4392,37.6524,465100.0
2011-08-15 13:20:00,47.7,47.9,47.69,47.77,244000.0,37.6524,37.8102,37.6445,37.7076,244000.0
2011-08-15 13:30:00,47.76,47.82,47.6,47.66,258000.0,37.6997,37.7471,37.5734,37.6208,258000.0
2011-08-15 13:40:00,47.67,47.73,47.54,47.6,242300.0,37.6287,37.676,37.5261,37.5734,242300.0
2011-08-15 13:50:00,47.59,47.79,47.54,47.68,217500.0,37.5655,37.7234,37.5261,37.6366,217500.0
2011-08-15 14:00:00,47.68,47.86,47.63,47.85,241400.0,37.6366,37.7786,37.5971,37.7708,241400.0
2011-08-15 14:10:00,47.85,47.89,47.68,47.87,259000.0,37.7708,37.8023,37.6366,37.7865,259000.0
2011-08-15 14:20:00,47.87,47.89,47.75,47.77,294300.0,37.7865,37.8023,37.6918,37.7076,294300.0
2011-08-15 14:30:00,47.76,47.78,47.48,47.49,318600.0,37.6997,37.7155,37.4787,37.4866,318600.0
2011-08-15 14:40:00,47.49,47.61,47.44,47.58,266100.0,37.4866,37.5813,37.4471,37.5576,266100.0
2011-08-15 14:50:00,47.58,47.58,47.35,47.53,289800.0,37.5576,37.5576,37.3761,37.5182,289800.0
2011-08-15 15:00:00,47.52,47.58,47.39,47.55,279600.0,37.5103,37.5576,37.4076,37.5339,279600.0
2011-08-15 15:10:00,47.55,47.57,47.28,47.32,349300.0,37.5339,37.5497,37.3208,37.3524,349300.0
2011-08-15 15:20:00,47.32,47.46,47.14,47.18,351600.0,37.3524,37.4629,37.2103,37.2419,351600.0
2011-08-15 15:30:00,47.18,47.48,47.17,47.48,541100.0,37.2419,37.4787,37.234,37.4787,541100.0
2011-08-15 15:40:00,47.48,47.57,47.38,47.52,604400.0,37.4787,37.5497,37.3998,37.5103,604400.0
2011-08-15 15:50:00,47.51,47.67,47.46,47.61,881800.0,37.5024,37.6287,37.4629,37.5813,881800.0
2011-08-16 09:30:00,47.03,47.31,46.63,47.31,672600.0,37.1235,37.3445,36.8077,37.3445,672600.0
2011-08-16 09:40:00,47.31,47.33,46.4,46.43,366000.0,37.3445,37.3603,36.6262,36.6499,366000.0
2011-08-16 09:50:00,46.41,46.75,46.11,46.24,377700.0,36.6341,36.9025,36.3973,36.4999,377700.0
2011-08-16 10:00:00,46.24,46.46,46.17,46.43,326000.0,36.4999,36.6735,36.4446,36.6499,326000.0
2011-08-16 10:10:00,46.42,46.59,46.23,46.24,335900.0,36.642,36.7762,36.492,36.4999,335900.0
2011-08-16 10:20:00,46.26,46.55,46.15,46.48,421900.0,36.5157,36.7446,36.4288,36.6893,421900.0
2011-08-16 10:30:00,46.47,46.55,46.3,46.44,453600.0,36.6814,36.7446,36.5473,36.6578,453600.0
2011-08-16 10:40:00,46.44,46.57,46.32,46.55,310200.0,36.6578,36.7604,36.563,36.7446,310200.0
2011-08-16 10:50:00,46.54,46.58,46.42,46.52,252200.0,36.7367,36.7683,36.642,36.7209,252200.0
2011-08-16 11:00:00,46.52,46.55,46.22,46.26,308800.0,36.7209,36.7446,36.4841,36.5157,308800.0
2011-08-16 11:10:00,46.27,46.36,46.07,46.13,244900.0,36.5236,36.5946,36.3657,36.4131,244900.0
2011-08-16 11:20:00,46.13,46.34,46.06,46.26,158100.0,36.4131,36.5788,36.3578,36.5157,158100.0
2011-08-16 11:30:00,46.26,46.29,46.1,46.25,145600.0,36.5157,36.5394,36.3894,36.5078,145600.0
2011-08-16 11:40:00,46.25,46.45,46.23,46.37,350700.0,36.5078,36.6657,36.492,36.6025,350700.0
2011-08-16 11:50:00,46.36,46.43,46.22,46.4,215400.0,36.5946,36.6499,36.4841,36.6262,215400.0
2011-08-16 12:00:00,46.4,46.48,46.18,46.47,182400.0,36.6262,36.6893,36.4525,36.6814,182400.0
2011-08-16 12:10:00,46.48,46.57,46.05,46.14,632600.0,36.6893,36.7604,36.3499,36.421,632600.0
2011-08-16 12:20:00,46.13,46.34,45.75,45.81,629600.0,36.4131,36.5788,36.1131,36.1605,629600.0
2011-08-16 12:30:00,45.8,46.04,45.58,45.82,536700.0,36.1526,36.342,35.9789,36.1684,536700.0
2011-08-16 12:40:00,45.83,46.06,45.68,45.84,361800.0,36.1763,36.3578,36.0578,36.1841,361800.0
2011-08-16 12:50:00,45.82,45.9,45.6,45.67,243300.0,36.1684,36.2315,35.9947,36.05,243300.0
2011-08-16 13:00:00,45.67,45.69,45.26,45.28,403400.0,36.05,36.0657,35.7263,35.7421,403400.0
2011-08-16 13:10:00,45.28,45.61,45.21,45.41,365300.0,35.7421,36.0026,35.6869,35.8447,365300.0
2011-08-16 13:20:00,45.41,45.57,45.28,45.36,235000.0,35.8447,35.971,35.7421,35.8053,235000.0
2011-08-16 13:30:00,45.36,45.62,45.28,45.5,203100.0,35.8053,36.0105,35.7421,35.9158,203100.0
2011-08-16 13:40:00,45.5,45.63,45.48,45.57,203400.0,35.9158,36.0184,35.9,35.971,203400.0
2011-08-16 13:50:00,45.56,45.83,45.55,45.63,318100.0,35.9631,36.1763,35.9552,36.0184,318100.0
2011-08-16 14:00:00,45.63,45.88,45.62,45.78,258800.0,36.0184,36.2157,36.0105,36.1368,258800.0
2011-08-16 14:10:00,45.78,46.03,45.78,45.87,232300.0,36.1368,36.3341,36.1368,36.2078,232300.0
2011-08-16 14:20:00,45.87,45.93,45.61,45.76,251800.0,36.2078,36.2552,36.0026,36.121,251800.0
2011-08-16 14:30:00,45.75,45.81,45.58,45.66,188500.0,36.1131,36.1605,35.9789,36.0421,188500.0
2011-08-16 14:40:00,45.65,45.74,45.61,45.7,133300.0,36.0342,36.1052,36.0026,36.0736,133300.0
2011-08-16 14:50:00,45.7,45.7,45.37,45.41,212500.0,36.0736,36.0736,35.8131,35.8447,212500.0
2011-08-16 15:00:00,45.4,45.74,45.38,45.74,222900.0,35.8368,36.1052,35.821,36.1052,222900.0
2011-08-16 15:10:00,45.74,45.92,45.65,45.92,285100.0,36.1052,36.2473,36.0342,36.2473,285100.0
2011-08-16 15:20:00,45.93,46.09,45.78,46.09,354100.0,36.2552,36.3815,36.1368,36.3815,354100.0
2011-08-16 15:30:00,46.09,46.11,45.91,46.09,275300.0,36.3815,36.3973,36.2394,36.3815,275300.0
2011-08-16 15:40:00,46.08,46.3,45.97,46.09,648600.0,36.3736,36.5473,36.2868,36.3815,648600.0
2011-08-16 15:50:00,46.08,46.09,45.85,45.89,708000.0,36.3736,36.3815,36.192,36.2236,708000.0
2011-08-17 09:30:00,46.67,46.9,46.43,46.55,388100.0,36.8393,37.0209,36.6499,36.7446,388100.0
2011-08-17 09:40:00,46.55,46.99,46.46,46.98,439600.0,36.7446,37.0919,36.6735,37.084,439600.0
2011-08-17 09:50:00,46.97,46.99,46.76,46.91,218700.0,37.0761,37.0919,36.9104,37.0288,218700.0
2011-08-17 10:00:00,46.91,46.94,46.7,46.75,325000.0,37.0288,37.0524,36.863,36.9025,325000.0
2011-08-17 10:10:00,46.75,46.89,46.71,46.86,265400.0,36.9025,37.013,36.8709,36.9893,265400.0
2011-08-17 10:20:00,46.86,46.93,46.63,46.75,248100.0,36.9893,37.0445,36.8077,36.9025,248100.0
2011-08-17 10:30:00,46.74,46.74,46.39,46.42,450700.0,36.8946,36.8946,36.6183,36.642,450700.0
2011-08-17 10:40:00,46.41,46.55,46.31,46.37,267700.0,36.6341,36.7446,36.5551,36.6025,267700.0
2011-08-17 10:50:00,46.37,46.47,45.92,45.94,373200.0,36.6025,36.6814,36.2473,36.2631,373200.0
2011-08-17 11:00:00,45.93,46.23,45.92,46.19,413100.0,36.2552,36.492,36.2473,36.4604,413100.0
2011-08-17 11:10:00,46.18,46.28,46.0,46.09,212900.0,36.4525,36.5315,36.3104,36.3815,212900.0
2011-08-17 11:20:00,46.05,46.15,46.0,46.03,121800.0,36.3499,36.4288,36.3104,36.3341,121800.0
2011-08-17 11:30:00,46.04,46.12,45.75,45.82,260700.0,36.342,36.4052,36.1131,36.1684,260700.0
2011-08-17 11:40:00,45.8,45.85,45.46,45.48,633300.0,36.1526,36.192,35.8842,35.9,633300.0
2011-08-17 11:50:00,45.47,45.58,45.26,45.3,350400.0,35.8921,35.9789,35.7263,35.7579,350400.0
2011-08-17 12:00:00,45.31,45.38,45.04,45.2,329800.0,35.7658,35.821,35.5527,35.679,329800.0
2011-08-17 12:10:00,45.2,45.31,45.1,45.3,256900.0,35.679,35.7658,35.6,35.7579,256900.0
2011-08-17 12:20:00,45.3,45.69,45.3,45.69,282400.0,35.7579,36.0657,35.7579,36.0657,282400.0
2011-08-17 12:30:00,45.68,45.86,45.68,45.76,263300.0,36.0578,36.1999,36.0578,36.121,263300.0
2011-08-17 12:40:00,45.77,45.95,45.71,45.91,236000.0,36.1289,36.271,36.0815,36.2394,236000.0
2011-08-17 12:50:00,45.91,45.99,45.67,45.73,447100.0,36.2394,36.3025,36.05,36.0973,447100.0
2011-08-17 13:00:00,45.73,45.8,45.52,45.8,243500.0,36.0973,36.1526,35.9316,36.1526,243500.0
2011-08-17 13:10:00,45.79,45.95,45.76,45.88,170500.0,36.1447,36.271,36.121,36.2157,170500.0
2011-08-17 13:20:00,45.9,45.97,45.61,45.64,205200.0,36.2315,36.2868,36.0026,36.0263,205200.0
2011-08-17 13:30:00,45.64,45.77,45.42,45.44,172400.0,36.0263,36.1289,35.8526,35.8684,172400.0
2011-08-17 13:40:00,45.44,45.54,45.25,45.54,249900.0,35.8684,35.9473,35.7184,35.9473,249900.0
2011-08-17 13:50:00,45.54,45.63,45.44,45.52,143400.0,35.9473,36.0184,35.8684,35.9316,143400.0
2011-08-17 14:00:00,45.52,45.69,45.52,45.63,133400.0,35.9316,36.0657,35.9316,36.0184,133400.0
2011-08-17 14:10:00,45.63,45.73,45.57,45.72,115800.0,36.0184,36.0973,35.971,36.0894,115800.0
2011-08-17 14:20:00,45.71,45.75,45.43,45.52,222700.0,36.0815,36.1131,35.8605,35.9316,222700.0
2011-08-17 14:30:00,45.52,45.61,45.38,45.44,136600.0,35.9316,36.0026,35.821,35.8684,136600.0
2011-08-17 14:40:00,45.43,45.6,45.41,45.49,146800.0,35.8605,35.9947,35.8447,35.9079,146800.0
2011-08-17 14:50:00,45.48,45.66,45.41,45.65,165800.0,35.9,36.0421,35.8447,36.0342,165800.0
2011-08-17 15:00:00,45.66,45.66,45.49,45.59,359900.0,36.0421,36.0421,35.9079,35.9868,359900.0
2011-08-17 15:10:00,45.59,45.63,45.5,45.62,336700.0,35.9868,36.0184,35.9158,36.0105,336700.0
2011-08-17 15:20:00,45.61,45.65,45.45,45.5,219000.0,36.0026,36.0342,35.8763,35.9158,219000.0
2011-08-17 15:30:00,45.5,45.59,45.34,45.37,296000.0,35.9158,35.9868,35.7895,35.8131,296000.0
2011-08-17 15:40:00,45.36,45.42,45.26,45.36,720700.0,35.8053,35.8526,35.7263,35.8053,720700.0
2011-08-17 15:50:00,45.36,45.45,45.28,45.44,783800.0,35.8053,35.8763,35.7421,35.8684,783800.0
2011-08-18 09:30:00,43.71,43.72,42.25,42.46,1217300.0,34.5028,34.5107,33.3504,33.5161,1217300.0
2011-08-18 09:40:00,42.46,42.79,42.26,42.62,692400.0,33.5161,33.7766,33.3582,33.6424,692400.0
2011-08-18 09:50:00,42.61,42.99,42.12,42.54,874700.0,33.6345,33.9345,33.2477,33.5793,874700.0
2011-08-18 10:00:00,42.54,42.54,41.25,41.63,1300000.0,33.5793,33.5793,32.561,32.861,1300000.0
2011-08-18 10:10:00,41.61,42.17,41.58,42.09,855800.0,32.8452,33.2872,32.8215,33.2241,855800.0
2011-08-18 10:20:00,42.09,42.19,41.97,42.06,871800.0,33.2241,33.303,33.1293,33.2004,871800.0
2011-08-18 10:30:00,42.06,42.12,41.76,42.08,563000.0,33.2004,33.2477,32.9636,33.2162,563000.0
2011-08-18 10:40:00,42.08,42.08,41.64,42.0,659200.0,33.2162,33.2162,32.8688,33.153,659200.0
2011-08-18 10:50:00,42.0,42.23,41.99,42.06,1054200.0,33.153,33.3346,33.1451,33.2004,1054200.0
2011-08-18 11:00:00,42.06,42.1,41.82,41.99,570500.0,33.2004,33.2319,33.0109,33.1451,570500.0
2011-08-18 11:10:00,42.0,42.09,41.81,41.92,323400.0,33.153,33.2241,33.003,33.0899,323400.0
2011-08-18 11:20:00,41.91,42.1,41.85,42.05,463200.0,33.082,33.2319,33.0346,33.1925,463200.0
2011-08-18 11:30:00,42.06,42.38,42.05,42.27,406600.0,33.2004,33.453,33.1925,33.3661,406600.0
2011-08-18 11:40:00,42.27,42.55,42.23,42.5,403400.0,33.3661,33.5872,33.3346,33.5477,403400.0
2011-08-18 11:50:00,42.49,42.51,42.19,42.22,280300.0,33.5398,33.5556,33.303,33.3267,280300.0
2011-08-18 12:00:00,42.22,42.27,41.91,41.91,552000.0,33.3267,33.3661,33.082,33.082,552000.0
2011-08-18 12:10:00,41.91,42.08,41.87,41.9,723700.0,33.082,33.2162,33.0504,33.0741,723700.0
2011-08-18 12:20:00,41.9,41.91,41.77,41.85,590000.0,33.0741,33.082,32.9715,33.0346,590000.0
2011-08-18 12:30:00,41.86,41.92,41.75,41.77,294900.0,33.0425,33.0899,32.9557,32.9715,294900.0
2011-08-18 12:40:00,41.77,41.83,41.69,41.79,449600.0,32.9715,33.0188,32.9083,32.9872,449600.0
2011-08-18 12:50:00,41.79,41.97,41.75,41.93,287600.0,32.9872,33.1293,32.9557,33.0978,287600.0
2011-08-18 13:00:00,41.92,41.93,41.66,41.66,390800.0,33.0899,33.0978,32.8846,32.8846,390800.0
2011-08-18 13:10:00,41.67,41.74,41.5,41.59,263000.0,32.8925,32.9478,32.7583,32.8294,263000.0
2011-08-18 13:20:00,41.6,41.64,41.47,41.47,256100.0,32.8373,32.8688,32.7347,32.7347,256100.0
2011-08-18 13:30:00,41.48,41.48,41.11,41.14,470800.0,32.7425,32.7425,32.4505,32.4742,470800.0
2011-08-18 13:40:00,41.14,41.21,41.0,41.15,552800.0,32.4742,32.5294,32.3637,32.4821,552800.0
2011-08-18 13:50:00,41.13,41.24,41.08,41.19,567300.0,32.4663,32.5531,32.4268,32.5136,567300.0
2011-08-18 14:00:00,41.19,41.46,40.92,40.98,1657300.0,32.5136,32.7268,32.3005,32.3479,1657300.0
2011-08-18 14:10:00,40.99,41.08,40.85,40.94,952100.0,32.3558,32.4268,32.2453,32.3163,952100.0
2011-08-18 14:20:00,40.95,40.97,40.67,40.75,823000.0,32.3242,32.34,32.1032,32.1663,823000.0
2011-08-18 14:30:00,40.75,40.86,40.68,40.83,595300.0,32.1663,32.2531,32.1111,32.2295,595300.0
2011-08-18 14:40:00,40.83,40.89,40.73,40.75,370300.0,32.2295,32.2768,32.1505,32.1663,370300.0
2011-08-18 14:50:00,40.75,40.83,40.7,40.75,626000.0,32.1663,32.2295,32.1268,32.1663,626000.0
2011-08-18 15:00:00,40.74,40.77,40.49,40.55,811400.0,32.1584,32.1821,31.9611,32.0084,811400.0
2011-08-18 15:10:00,40.55,40.79,40.53,40.79,655000.0,32.0084,32.1979,31.9927,32.1979,655000.0
2011-08-18 15:20:00,40.79,40.91,40.61,40.89,502500.0,32.1979,32.2926,32.0558,32.2768,502500.0
2011-08-18 15:30:00,40.89,40.92,40.53,40.53,726500.0,32.2768,32.3005,31.9927,31.9927,726500.0
2011-08-18 15:40:00,40.54,40.54,40.27,40.51,1047800.0,32.0006,32.0006,31.7874,31.9769,1047800.0
2011-08-18 15:50:00,40.51,41.03,40.5,40.85,1536400.0,31.9769,32.3873,31.969,32.2453,1536400.0
2011-08-19 09:30:00,40.08,40.5,39.72,40.4,2477100.0,31.6374,31.969,31.3533,31.89,2477100.0
2011-08-19 09:40:00,40.38,40.69,40.38,40.6,1068300.0,31.8743,32.119,31.8743,32.0479,1068300.0
2011-08-19 09:50:00,40.6,40.99,40.5,40.94,735700.0,32.0479,32.3558,31.969,32.3163,735700.0
2011-08-19 10:00:00,40.93,41.45,40.88,41.41,1063500.0,32.3084,32.7189,32.2689,32.6873,1063500.0
2011-08-19 10:10:00,41.4,41.62,41.14,41.51,621700.0,32.6794,32.8531,32.4742,32.7662,621700.0
2011-08-19 10:20:00,41.51,41.61,41.21,41.55,511000.0,32.7662,32.8452,32.5294,32.7978,511000.0
2011-08-19 10:30:00,41.56,41.59,41.2,41.22,540200.0,32.8057,32.8294,32.5215,32.5373,540200.0
2011-08-19 10:40:00,41.21,41.25,40.87,41.01,654500.0,32.5294,32.561,32.261,32.3715,654500.0
2011-08-19 10:50:00,41.01,41.16,40.93,41.01,335400.0,32.3715,32.49,32.3084,32.3715,335400.0
2011-08-19 11:00:00,40.99,41.07,40.39,40.44,660000.0,32.3558,32.4189,31.8821,31.9216,660000.0
2011-08-19 11:10:00,40.43,40.49,40.05,40.06,634400.0,31.9137,31.9611,31.6138,31.6217,634400.0
2011-08-19 11:20:00,40.06,40.17,40.0,40.01,607300.0,31.6217,31.7085,31.5743,31.5822,607300.0
2011-08-19 11:30:00,40.0,40.06,39.68,39.72,706600.0,31.5743,31.6217,31.3217,31.3533,706600.0
2011-08-19 11:40:00,39.72,40.09,39.71,40.01,568200.0,31.3533,31.6453,31.3454,31.5822,568200.0
2011-08-19 11:50:00,40.01,40.07,39.8,40.03,387100.0,31.5822,31.6296,31.4164,31.598,387100.0
2011-08-19 12:00:00,40.03,40.04,39.8,39.8,392800.0,31.598,31.6059,31.4164,31.4164,392800.0
2011-08-19 12:10:00,39.8,39.86,39.74,39.77,319500.0,31.4164,31.4638,31.3691,31.3927,319500.0
2011-08-19 12:20:00,39.77,39.83,39.52,39.57,411400.0,31.3927,31.4401,31.1954,31.2349,411400.0
2011-08-19 12:30:00,39.58,39.63,39.39,39.39,410100.0,31.2428,31.2822,31.0928,31.0928,410100.0
2011-08-19 12:40:00,39.39,39.67,39.32,39.66,443700.0,31.0928,31.3138,31.0375,31.3059,443700.0
2011-08-19 12:50:00,39.66,39.7,39.51,39.54,321500.0,31.3059,31.3375,31.1875,31.2112,321500.0
2011-08-19 13:00:00,39.53,39.7,39.42,39.7,232200.0,31.2033,31.3375,31.1165,31.3375,232200.0
2011-08-19 13:10:00,39.7,39.7,39.53,39.64,236000.0,31.3375,31.3375,31.2033,31.2901,236000.0
2011-08-19 13:20:00,39.64,39.65,39.33,39.33,279100.0,31.2901,31.298,31.0454,31.0454,279100.0
2011-08-19 13:30:00,39.33,39.33,39.03,39.14,580700.0,31.0454,31.0454,30.8086,30.8955,580700.0
2011-08-19 13:40:00,39.14,39.26,39.0,39.23,410200.0,30.8955,30.9902,30.7849,30.9665,410200.0
2011-08-19 13:50:00,39.23,39.23,39.0,39.02,390600.0,30.9665,30.9665,30.7849,30.8007,390600.0
2011-08-19 14:00:00,39.02,39.2,39.01,39.18,455900.0,30.8007,30.9428,30.7928,30.927,455900.0
2011-08-19 14:10:00,39.18,39.18,39.0,39.01,332300.0,30.927,30.927,30.7849,30.7928,332300.0
2011-08-19 14:20:00,39.0,39.01,38.68,38.7,484600.0,30.7849,30.7928,30.5323,30.5481,484600.0
2011-08-19 14:30:00,38.7,38.73,38.42,38.56,474500.0,30.5481,30.5718,30.3271,30.4376,474500.0
2011-08-19 14:40:00,38.57,38.79,38.42,38.42,503500.0,30.4455,30.6192,30.3271,30.3271,503500.0
2011-08-19 14:50:00,38.42,38.43,38.17,38.18,699500.0,30.3271,30.335,30.1298,30.1377,699500.0
2011-08-19 15:00:00,38.19,38.21,38.01,38.03,623100.0,30.1456,30.1613,30.0035,30.0193,623100.0
2011-08-19 15:10:00,38.03,38.11,37.8,38.01,682700.0,30.0193,30.0824,29.8377,30.0035,682700.0
2011-08-19 15:20:00,38.0,38.23,37.97,38.22,704900.0,29.9956,30.1771,29.9719,30.1692,704900.0
2011-08-19 15:30:00,38.22,38.25,37.92,38.14,744700.0,30.1692,30.1929,29.9324,30.1061,744700.0
2011-08-19 15:40:00,38.14,38.24,38.04,38.24,1029700.0,30.1061,30.185,30.0272,30.185,1029700.0
2011-08-19 15:50:00,38.24,38.37,37.93,38.05,2233800.0,30.185,30.2876,29.9403,30.0351,2233800.0
2011-08-22 09:30:00,39.73,39.75,38.67,38.73,1025800.0,31.3612,31.377,30.5245,30.5718,1025800.0
2011-08-22 09:40:00,38.73,38.81,38.11,38.79,954000.0,30.5718,30.635,30.0824,30.6192,954000.0
2011-08-22 09:50:00,38.78,38.89,38.53,38.7,973500.0,30.6113,30.6981,30.4139,30.5481,973500.0
2011-08-22 10:00:00,38.71,38.89,38.44,38.54,701600.0,30.556,30.6981,30.3429,30.4218,701600.0
2011-08-22 10:10:00,38.55,39.13,38.5,39.09,679000.0,30.4297,30.8876,30.3903,30.856,679000.0
2011-08-22 10:20:00,39.1,39.36,39.04,39.12,582300.0,30.8639,31.0691,30.8165,30.8797,582300.0
2011-08-22 10:30:00,39.13,39.3,38.92,39.02,413600.0,30.8876,31.0217,30.7218,30.8007,413600.0
2011-08-22 10:40:00,39.01,39.26,38.86,39.18,359300.0,30.7928,30.9902,30.6744,30.927,359300.0
2011-08-22 10:50:00,39.16,39.37,38.8,38.92,498200.0,30.9112,31.077,30.6271,30.7218,498200.0
2011-08-22 11:00:00,38.9,38.9,38.73,38.88,490100.0,30.706,30.706,30.5718,30.6902,490100.0
2011-08-22 11:10:00,38.88,38.91,38.73,38.76,330500.0,30.6902,30.7139,30.5718,30.5955,330500.0
2011-08-22 11:20:00,38.75,38.82,38.49,38.78,473000.0,30.5876,30.6429,30.3824,30.6113,473000.0
2011-08-22 11:30:00,38.77,38.82,38.14,38.25,373600.0,30.6034,30.6429,30.1061,30.1929,373600.0
2011-08-22 11:40:00,38.26,38.32,37.99,38.27,429800.0,30.2008,30.2482,29.9877,30.2087,429800.0
2011-08-22 11:50:00,38.26,38.28,37.97,38.12,287200.0,30.2008,30.2166,29.9719,30.0903,287200.0
2011-08-22 12:00:00,38.12,38.41,38.05,38.37,308400.0,30.0903,30.3192,30.0351,30.2876,308400.0
2011-08-22 12:10:00,38.37,38.41,38.16,38.31,309600.0,30.2876,30.3192,30.1219,30.2403,309600.0
2011-08-22 12:20:00,38.32,38.41,38.14,38.21,293200.0,30.2482,30.3192,30.1061,30.1613,293200.0
2011-08-22 12:30:00,38.25,38.34,38.05,38.16,308200.0,30.1929,30.264,30.0351,30.1219,308200.0
2011-08-22 12:40:00,38.16,38.51,38.06,38.41,301200.0,30.1219,30.3982,30.0429,30.3192,301200.0
2011-08-22 12:50:00,38.41,38.68,38.36,38.48,441700.0,30.3192,30.5323,30.2798,30.3745,441700.0
2011-08-22 13:00:00,38.48,38.51,38.35,38.35,345700.0,30.3745,30.3982,30.2719,30.2719,345700.0
2011-08-22 13:10:00,38.35,38.37,38.18,38.35,332000.0,30.2719,30.2876,30.1377,30.2719,332000.0
2011-08-22 13:20:00,38.34,38.57,38.31,38.36,411900.0,30.264,30.4455,30.2403,30.2798,411900.0
2011-08-22 13:30:00,38.36,38.44,38.22,38.3,346000.0,30.2798,30.3429,30.1692,30.2324,346000.0
2011-08-22 13:40:00,38.3,38.38,38.07,38.11,325800.0,30.2324,30.2955,30.0508,30.0824,325800.0
2011-08-22 13:50:00,38.12,38.16,37.97,38.13,341900.0,30.0903,30.1219,29.9719,30.0982,341900.0
2011-08-22 14:00:00,38.13,38.23,37.97,38.1,387900.0,30.0982,30.1771,29.9719,30.0745,387900.0
2011-08-22 14:10:00,38.1,38.4,38.01,38.08,400100.0,30.0745,30.3113,30.0035,30.0587,400100.0
2011-08-22 14:20:00,38.08,38.15,37.9,38.0,479900.0,30.0587,30.114,29.9166,29.9956,479900.0
2011-08-22 14:30:00,38.0,38.01,37.8,37.82,398000.0,29.9956,30.0035,29.8377,29.8535,398000.0
2011-08-22 14:40:00,37.82,37.97,37.73,37.73,532900.0,29.8535,29.9719,29.7825,29.7825,532900.0
2011-08-22 14:50:00,37.74,37.82,37.67,37.7,357800.0,29.7904,29.8535,29.7351,29.7588,357800.0
2011-08-22 15:00:00,37.71,37.91,37.63,37.8,434800.0,29.7667,29.9245,29.7035,29.8377,434800.0
2011-08-22 15:10:00,37.8,37.88,37.75,37.79,341900.0,29.8377,29.9009,29.7982,29.8298,341900.0
2011-08-22 15:20:00,37.79,37.88,37.73,37.78,593800.0,29.8298,29.9009,29.7825,29.8219,593800.0
2011-08-22 15:30:00,37.77,37.81,37.62,37.64,603900.0,29.814,29.8456,29.6956,29.7114,603900.0
2011-08-22 15:40:00,37.64,37.73,37.46,37.47,790700.0,29.7114,29.7825,29.5693,29.5772,790700.0
2011-08-22 15:50:00,37.47,37.49,37.16,37.29,1625500.0,29.5772,29.593,29.3325,29.4351,1625500.0
2011-08-23 09:30:00,37.55,37.71,36.79,37.21,674900.0,29.6404,29.7667,29.0405,29.372,674900.0
2011-08-23 09:40:00,37.22,37.64,37.08,37.61,453900.0,29.3799,29.7114,29.2694,29.6877,453900.0
2011-08-23 09:50:00,37.62,37.89,37.51,37.53,444900.0,29.6956,29.9088,29.6088,29.6246,444900.0
2011-08-23 10:00:00,37.52,38.08,37.44,38.04,502400.0,29.6167,30.0587,29.5535,30.0272,502400.0
2011-08-23 10:10:00,38.05,38.21,37.81,37.85,464400.0,30.0351,30.1613,29.8456,29.8772,464400.0
2011-08-23 10:20:00,37.84,38.1,37.76,37.96,396200.0,29.8693,30.0745,29.8061,29.964,396200.0
2011-08-23 10:30:00,37.95,38.01,37.79,37.96,333900.0,29.9561,30.0035,29.8298,29.964,333900.0
2011-08-23 10:40:00,37.99,38.13,37.96,38.1,464400.0,29.9877,30.0982,29.964,30.0745,464400.0
2011-08-23 10:50:00,38.1,38.15,37.83,37.93,504600.0,30.0745,30.114,29.8614,29.9403,504600.0
2011-08-23 11:00:00,37.93,38.2,37.93,38.16,627500.0,29.9403,30.1535,29.9403,30.1219,627500.0
2011-08-23 11:10:00,38.15,38.27,38.01,38.23,657100.0,30.114,30.2087,30.0035,30.1771,657100.0
2011-08-23 11:20:00,38.23,38.27,38.08,38.16,526800.0,30.1771,30.2087,30.0587,30.1219,526800.0
2011-08-23 11:30:00,38.17,38.35,38.03,38.25,407800.0,30.1298,30.2719,30.0193,30.1929,407800.0
2011-08-23 11:40:00,38.26,38.52,38.15,38.52,437400.0,30.2008,30.406,30.114,30.406,437400.0
2011-08-23 11:50:00,38.53,38.95,38.52,38.92,504400.0,30.4139,30.7455,30.406,30.7218,504400.0
2011-08-23 12:00:00,38.91,38.92,38.76,38.85,455600.0,30.7139,30.7218,30.5955,30.6665,455600.0
2011-08-23 12:10:00,38.86,38.92,38.7,38.74,304400.0,30.6744,30.7218,30.5481,30.5797,304400.0
2011-08-23 12:20:00,38.74,38.82,38.66,38.73,194000.0,30.5797,30.6429,30.5166,30.5718,194000.0
2011-08-23 12:30:00,38.73,39.07,38.72,39.04,286400.0,30.5718,30.8402,30.5639,30.8165,286400.0
2011-08-23 12:40:00,39.05,39.39,39.02,39.23,655200.0,30.8244,31.0928,30.8007,30.9665,655200.0
2011-08-23 12:50:00,39.24,39.4,39.23,39.35,478000.0,30.9744,31.1007,30.9665,31.0612,478000.0
2011-08-23 13:00:00,39.35,39.49,39.32,39.35,465800.0,31.0612,31.1717,31.0375,31.0612,465800.0
2011-08-23 13:10:00,39.35,39.39,39.23,39.35,263200.0,31.0612,31.0928,30.9665,31.0612,263200.0
2011-08-23 13:20:00,39.35,39.5,39.34,39.48,275700.0,31.0612,31.1796,31.0533,31.1638,275700.0
2011-08-23 13:30:00,39.47,39.57,39.32,39.37,194500.0,31.1559,31.2349,31.0375,31.077,194500.0
2011-08-23 13:40:00,39.38,39.51,39.31,39.42,219200.0,31.0849,31.1875,31.0296,31.1165,219200.0
2011-08-23 13:50:00,39.42,39.49,39.11,39.35,508100.0,31.1165,31.1717,30.8718,31.0612,508100.0
2011-08-23 14:00:00,39.35,39.39,39.16,39.2,397300.0,31.0612,31.0928,30.9112,30.9428,397300.0
2011-08-23 14:10:00,39.2,39.3,39.02,39.27,440500.0,30.9428,31.0217,30.8007,30.9981,440500.0
2011-08-23 14:20:00,39.27,39.38,39.03,39.36,418900.0,30.9981,31.0849,30.8086,31.0691,418900.0
2011-08-23 14:30:00,39.35,39.5,39.28,39.37,364800.0,31.0612,31.1796,31.006,31.077,364800.0
2011-08-23 14:40:00,39.36,39.54,39.32,39.54,182100.0,31.0691,31.2112,31.0375,31.2112,182100.0
2011-08-23 14:50:00,39.53,39.63,39.47,39.58,249000.0,31.2033,31.2822,31.1559,31.2428,249000.0
2011-08-23 15:00:00,39.58,40.0,39.58,39.99,405100.0,31.2428,31.5743,31.2428,31.5664,405100.0
2011-08-23 15:10:00,39.99,40.05,39.88,40.03,607700.0,31.5664,31.6138,31.4796,31.598,607700.0
2011-08-23 15:20:00,40.03,40.16,39.85,39.88,717700.0,31.598,31.7006,31.4559,31.4796,717700.0
2011-08-23 15:30:00,39.89,40.0,39.86,39.99,679600.0,31.4875,31.5743,31.4638,31.5664,679600.0
2011-08-23 15:40:00,39.99,40.05,39.89,40.04,615600.0,31.5664,31.6138,31.4875,31.6059,615600.0
2011-08-23 15:50:00,40.04,40.22,39.91,40.2,1045800.0,31.6059,31.748,31.5033,31.7322,1045800.0
2011-08-24 09:30:00,40.31,40.38,39.19,39.23,697000.0,31.819,31.8743,30.9349,30.9665,697000.0
2011-08-24 09:40:00,39.2,39.87,39.14,39.74,580300.0,30.9428,31.4717,30.8955,31.3691,580300.0
2011-08-24 09:50:00,39.73,40.06,39.58,39.97,470800.0,31.3612,31.6217,31.2428,31.5506,470800.0
2011-08-24 10:00:00,39.95,40.3,39.86,40.05,584300.0,31.5348,31.8111,31.4638,31.6138,584300.0
2011-08-24 10:10:00,40.05,40.25,39.8,39.97,515000.0,31.6138,31.7716,31.4164,31.5506,515000.0
2011-08-24 10:20:00,39.96,40.04,39.58,39.88,469500.0,31.5427,31.6059,31.2428,31.4796,469500.0
2011-08-24 10:30:00,39.9,40.2,39.8,40.16,818700.0,31.4954,31.7322,31.4164,31.7006,818700.0
2011-08-24 10:40:00,40.18,40.22,39.85,39.86,336800.0,31.7164,31.748,31.4559,31.4638,336800.0
2011-08-24 10:50:00,39.87,40.05,39.71,39.73,305100.0,31.4717,31.6138,31.3454,31.3612,305100.0
2011-08-24 11:00:00,39.71,39.9,39.62,39.86,250100.0,31.3454,31.4954,31.2743,31.4638,250100.0
2011-08-24 11:10:00,39.88,39.96,39.79,39.85,238100.0,31.4796,31.5427,31.4085,31.4559,238100.0
2011-08-24 11:20:00,39.85,40.18,39.79,40.07,283200.0,31.4559,31.7164,31.4085,31.6296,283200.0
2011-08-24 11:30:00,40.07,40.19,39.93,40.09,251400.0,31.6296,31.7243,31.519,31.6453,251400.0
2011-08-24 11:40:00,40.09,40.14,39.85,39.99,227100.0,31.6453,31.6848,31.4559,31.5664,227100.0
2011-08-24 11:50:00,40.0,40.05,39.77,39.82,154600.0,31.5743,31.6138,31.3927,31.4322,154600.0
2011-08-24 12:00:00,39.81,39.81,39.57,39.58,151900.0,31.4243,31.4243,31.2349,31.2428,151900.0
2011-08-24 12:10:00,39.58,39.72,39.45,39.59,206000.0,31.2428,31.3533,31.1402,31.2507,206000.0
2011-08-24 12:20:00,39.58,39.83,39.58,39.76,171000.0,31.2428,31.4401,31.2428,31.3849,171000.0
2011-08-24 12:30:00,39.77,39.78,39.54,39.59,245200.0,31.3927,31.4006,31.2112,31.2507,245200.0
2011-08-24 12:40:00,39.6,39.65,39.5,39.63,154900.0,31.2586,31.298,31.1796,31.2822,154900.0
2011-08-24 12:50:00,39.62,39.89,39.59,39.86,193600.0,31.2743,31.4875,31.2507,31.4638,193600.0
2011-08-24 13:00:00,39.85,39.95,39.75,39.75,163100.0,31.4559,31.5348,31.377,31.377,163100.0
2011-08-24 13:10:00,39.74,40.02,39.71,40.0,171500.0,31.3691,31.5901,31.3454,31.5743,171500.0
2011-08-24 13:20:00,39.98,40.13,39.97,40.04,176200.0,31.5585,31.6769,31.5506,31.6059,176200.0
2011-08-24 13:30:00,40.04,40.1,39.96,40.0,238600.0,31.6059,31.6532,31.5427,31.5743,238600.0
2011-08-24 13:40:00,40.0,40.07,39.92,40.04,182300.0,31.5743,31.6296,31.5111,31.6059,182300.0
2011-08-24 13:50:00,40.05,40.21,39.91,40.2,205200.0,31.6138,31.7401,31.5033,31.7322,205200.0
2011-08-24 14:00:00,40.2,40.2,40.01,40.1,198500.0,31.7322,31.7322,31.5822,31.6532,198500.0
2011-08-24 14:10:00,40.1,40.23,40.04,40.12,186600.0,31.6532,31.7559,31.6059,31.669,186600.0
2011-08-24 14:20:00,40.11,40.12,39.95,40.01,224500.0,31.6611,31.669,31.5348,31.5822,224500.0
2011-08-24 14:30:00,40.0,40.07,39.94,40.04,202900.0,31.5743,31.6296,31.5269,31.6059,202900.0
2011-08-24 14:40:00,40.03,40.12,39.99,40.02,268700.0,31.598,31.669,31.5664,31.5901,268700.0
2011-08-24 14:50:00,40.02,40.2,39.98,40.19,359600.0,31.5901,31.7322,31.5585,31.7243,359600.0
2011-08-24 15:00:00,40.19,40.24,40.12,40.2,295300.0,31.7243,31.7637,31.669,31.7322,295300.0
2011-08-24 15:10:00,40.2,40.48,40.19,40.45,431900.0,31.7322,31.9532,31.7243,31.9295,431900.0
2011-08-24 15:20:00,40.45,40.49,40.36,40.39,464500.0,31.9295,31.9611,31.8585,31.8821,464500.0
2011-08-24 15:30:00,40.39,40.6,40.38,40.45,335800.0,31.8821,32.0479,31.8743,31.9295,335800.0
2011-08-24 15:40:00,40.47,40.63,40.47,40.52,445600.0,31.9453,32.0716,31.9453,31.9848,445600.0
2011-08-24 15:50:00,40.52,40.7,40.52,40.6,1005600.0,31.9848,32.1268,31.9848,32.0479,1005600.0
2011-08-25 09:30:00,41.2,41.29,40.76,40.77,933800.0,32.5215,32.5926,32.1742,32.1821,933800.0
2011-08-25 09:40:00,40.78,40.87,40.32,40.55,590000.0,32.19,32.261,31.8269,32.0084,590000.0
2011-08-25 09:50:00,40.53,40.76,40.3,40.75,572700.0,31.9927,32.1742,31.8111,32.1663,572700.0
2011-08-25 10:00:00,40.77,40.96,40.3,40.96,730400.0,32.1821,32.3321,31.8111,32.3321,730400.0
2011-08-25 10:10:00,40.89,41.06,40.8,40.84,648200.0,32.2768,32.411,32.2058,32.2374,648200.0
2011-08-25 10:20:00,40.84,40.95,40.41,40.51,838100.0,32.2374,32.3242,31.8979,31.9769,838100.0
2011-08-25 10:30:00,40.55,40.6,40.25,40.35,742400.0,32.0084,32.0479,31.7716,31.8506,742400.0
2011-08-25 10:40:00,40.35,40.46,40.18,40.24,716700.0,31.8506,31.9374,31.7164,31.7637,716700.0
2011-08-25 10:50:00,40.23,40.6,40.13,40.58,541200.0,31.7559,32.0479,31.6769,32.0321,541200.0
2011-08-25 11:00:00,40.59,40.77,40.48,40.5,534800.0,32.04,32.1821,31.9532,31.969,534800.0
2011-08-25 11:10:00,40.47,40.57,40.27,40.55,525100.0,31.9453,32.0242,31.7874,32.0084,525100.0
2011-08-25 11:20:00,40.55,40.66,40.48,40.57,408000.0,32.0084,32.0953,31.9532,32.0242,408000.0
2011-08-25 11:30:00,40.55,40.6,40.24,40.29,259600.0,32.0084,32.0479,31.7637,31.8032,259600.0
2011-08-25 11:40:00,40.29,40.36,40.17,40.32,217000.0,31.8032,31.8585,31.7085,31.8269,217000.0
2011-08-25 11:50:00,40.32,40.51,40.3,40.4,228400.0,31.8269,31.9769,31.8111,31.89,228400.0
2011-08-25 12:00:00,40.41,40.59,40.41,40.47,228300.0,31.8979,32.04,31.8979,31.9453,228300.0
2011-08-25 12:10:00,40.47,40.54,40.28,40.28,240200.0,31.9453,32.0006,31.7953,31.7953,240200.0
2011-08-25 12:20:00,40.29,40.33,40.16,40.29,134200.0,31.8032,31.8348,31.7006,31.8032,134200.0
2011-08-25 12:30:00,40.27,40.27,40.0,40.19,746100.0,31.7874,31.7874,31.5743,31.7243,746100.0
2011-08-25 12:40:00,40.18,40.25,40.0,40.07,211200.0,31.7164,31.7716,31.5743,31.6296,211200.0
2011-08-25 12:50:00,40.07,40.2,40.0,40.19,191600.0,31.6296,31.7322,31.5743,31.7243,191600.0
2011-08-25 13:00:00,40.2,40.44,40.17,40.33,274000.0,31.7322,31.9216,31.7085,31.8348,274000.0
2011-08-25 13:10:00,40.32,40.43,40.3,40.4,172900.0,31.8269,31.9137,31.8111,31.89,172900.0
2011-08-25 13:20:00,40.39,40.58,40.38,40.56,212400.0,31.8821,32.0321,31.8743,32.0163,212400.0
2011-08-25 13:30:00,40.55,40.6,40.44,40.58,425200.0,32.0084,32.0479,31.9216,32.0321,425200.0
2011-08-25 13:40:00,40.58,40.61,40.33,40.36,242800.0,32.0321,32.0558,31.8348,31.8585,242800.0
2011-08-25 13:50:00,40.37,40.54,40.31,40.54,167000.0,31.8664,32.0006,31.819,32.0006,167000.0
2011-08-25 14:00:00,40.53,40.57,40.4,40.45,274800.0,31.9927,32.0242,31.89,31.9295,274800.0
2011-08-25 14:10:00,40.47,40.67,40.44,40.67,249500.0,31.9453,32.1032,31.9216,32.1032,249500.0
2011-08-25 14:20:00,40.67,40.69,40.56,40.67,286300.0,32.1032,32.119,32.0163,32.1032,286300.0
2011-08-25 14:30:00,40.66,40.86,40.66,40.81,458000.0,32.0953,32.2531,32.0953,32.2137,458000.0
2011-08-25 14:40:00,40.8,40.85,40.69,40.7,383500.0,32.2058,32.2453,32.119,32.1268,383500.0
2011-08-25 14:50:00,40.71,40.73,40.43,40.44,413200.0,32.1347,32.1505,31.9137,31.9216,413200.0
2011-08-25 15:00:00,40.43,40.44,40.27,40.32,335200.0,31.9137,31.9216,31.7874,31.8269,335200.0
2011-08-25 15:10:00,40.31,40.43,40.19,40.43,398300.0,31.819,31.9137,31.7243,31.9137,398300.0
2011-08-25 15:20:00,40.43,40.47,40.18,40.19,415600.0,31.9137,31.9453,31.7164,31.7243,415600.0
2011-08-25 15:30:00,40.18,40.21,39.98,40.01,573400.0,31.7164,31.7401,31.5585,31.5822,573400.0
2011-08-25 15:40:00,40.01,40.03,39.71,39.78,1043500.0,31.5822,31.598,31.3454,31.4006,1043500.0
2011-08-25 15:50:00,39.78,39.92,39.75,39.89,1175200.0,31.4006,31.5111,31.377,31.4875,1175200.0
2011-08-26 09:30:00,39.34,40.15,39.31,40.01,546500.0,31.0533,31.6927,31.0296,31.5822,546500.0
2011-08-26 09:40:00,40.0,40.41,39.71,39.88,671300.0,31.5743,31.8979,31.3454,31.4796,671300.0
2011-08-26 09:50:00,39.88,40.02,39.65,39.78,338800.0,31.4796,31.5901,31.298,31.4006,338800.0
2011-08-26 10:00:00,39.8,39.84,39.3,39.65,766400.0,31.4164,31.448,31.0217,31.298,766400.0
2011-08-26 10:10:00,39.66,40.21,39.61,40.19,703400.0,31.3059,31.7401,31.2664,31.7243,703400.0
2011-08-26 10:20:00,40.18,40.85,40.15,40.53,583800.0,31.7164,32.2453,31.6927,31.9927,583800.0
2011-08-26 10:30:00,40.53,40.63,40.29,40.48,359400.0,31.9927,32.0716,31.8032,31.9532,359400.0
2011-08-26 10:40:00,40.49,41.14,40.42,41.02,436400.0,31.9611,32.4742,31.9058,32.3794,436400.0
2011-08-26 10:50:00,41.0,41.1,40.67,40.73,681600.0,32.3637,32.4426,32.1032,32.1505,681600.0
2011-08-26 11:00:00,40.72,40.98,40.59,40.88,539500.0,32.1426,32.3479,32.04,32.2689,539500.0
2011-08-26 11:10:00,40.89,41.2,40.77,41.02,352600.0,32.2768,32.5215,32.1821,32.3794,352600.0
2011-08-26 11:20:00,41.02,41.13,40.88,40.92,493900.0,32.3794,32.4663,32.2689,32.3005,493900.0
2011-08-26 11:30:00,40.92,41.14,40.87,41.01,352600.0,32.3005,32.4742,32.261,32.3715,352600.0
2011-08-26 11:40:00,41.01,41.19,40.98,41.16,383200.0,32.3715,32.5136,32.3479,32.49,383200.0
2011-08-26 11:50:00,41.15,41.3,41.1,41.29,288400.0,32.4821,32.6005,32.4426,32.5926,288400.0
2011-08-26 12:00:00,41.29,41.75,41.29,41.73,412400.0,32.5926,32.9557,32.5926,32.9399,412400.0
2011-08-26 12:10:00,41.73,41.88,41.52,41.56,347200.0,32.9399,33.0583,32.7741,32.8057,347200.0
2011-08-26 12:20:00,41.55,41.81,41.49,41.78,394900.0,32.7978,33.003,32.7504,32.9794,394900.0
2011-08-26 12:30:00,41.78,41.81,41.7,41.8,340800.0,32.9794,33.003,32.9162,32.9951,340800.0
2011-08-26 12:40:00,41.79,41.85,41.54,41.56,362100.0,32.9872,33.0346,32.7899,32.8057,362100.0
2011-08-26 12:50:00,41.57,41.66,41.43,41.48,234900.0,32.8136,32.8846,32.7031,32.7425,234900.0
2011-08-26 13:00:00,41.48,41.52,41.29,41.4,229200.0,32.7425,32.7741,32.5926,32.6794,229200.0
2011-08-26 13:10:00,41.4,41.6,41.35,41.49,189700.0,32.6794,32.8373,32.6399,32.7504,189700.0
2011-08-26 13:20:00,41.49,41.75,41.45,41.73,199500.0,32.7504,32.9557,32.7189,32.9399,199500.0
2011-08-26 13:30:00,41.72,41.89,41.69,41.77,258100.0,32.932,33.0662,32.9083,32.9715,258100.0
2011-08-26 13:40:00,41.78,42.03,41.78,41.95,350600.0,32.9794,33.1767,32.9794,33.1135,350600.0
2011-08-26 13:50:00,41.94,41.99,41.84,41.89,261100.0,33.1057,33.1451,33.0267,33.0662,261100.0
2011-08-26 14:00:00,41.89,41.92,41.69,41.73,410500.0,33.0662,33.0899,32.9083,32.9399,410500.0
2011-08-26 14:10:00,41.73,41.74,41.37,41.41,402900.0,32.9399,32.9478,32.6557,32.6873,402900.0
2011-08-26 14:20:00,41.42,41.5,41.23,41.27,282900.0,32.6952,32.7583,32.5452,32.5768,282900.0
2011-08-26 14:30:00,41.28,41.41,41.19,41.3,282600.0,32.5847,32.6873,32.5136,32.6005,282600.0
2011-08-26 14:40:00,41.31,41.55,41.3,41.43,246100.0,32.6084,32.7978,32.6005,32.7031,246100.0
2011-08-26 14:50:00,41.44,41.5,41.37,41.37,164900.0,32.711,32.7583,32.6557,32.6557,164900.0
2011-08-26 15:00:00,41.38,41.41,41.15,41.17,273900.0,32.6636,32.6873,32.4821,32.4978,273900.0
2011-08-26 15:10:00,41.16,41.25,41.05,41.14,261200.0,32.49,32.561,32.4031,32.4742,261200.0
2011-08-26 15:20:00,41.15,41.25,41.04,41.22,311300.0,32.4821,32.561,32.3952,32.5373,311300.0
2011-08-26 15:30:00,41.22,41.36,41.19,41.32,366300.0,32.5373,32.6478,32.5136,32.6163,366300.0
2011-08-26 15:40:00,41.33,41.45,41.32,41.41,422800.0,32.6241,32.7189,32.6163,32.6873,422800.0
2011-08-26 15:50:00,41.42,41.52,41.35,41.47,686000.0,32.6952,32.7741,32.6399,32.7347,686000.0
2011-08-29 09:30:00,42.72,42.86,42.28,42.44,725600.0,33.7214,33.8319,33.374,33.5003,725600.0
2011-08-29 09:40:00,42.44,42.54,42.09,42.53,448500.0,33.5003,33.5793,33.2241,33.5714,448500.0
2011-08-29 09:50:00,42.55,42.55,42.2,42.28,355500.0,33.5872,33.5872,33.3109,33.374,355500.0
2011-08-29 10:00:00,42.28,42.36,42.13,42.29,397200.0,33.374,33.4372,33.2556,33.3819,397200.0
2011-08-29 10:10:00,42.28,42.44,42.24,42.34,249800.0,33.374,33.5003,33.3425,33.4214,249800.0
2011-08-29 10:20:00,42.33,42.44,42.26,42.29,332000.0,33.4135,33.5003,33.3582,33.3819,332000.0
2011-08-29 10:30:00,42.29,42.35,42.25,42.33,198500.0,33.3819,33.4293,33.3504,33.4135,198500.0
2011-08-29 10:40:00,42.32,42.32,41.92,41.92,273300.0,33.4056,33.4056,33.0899,33.0899,273300.0
2011-08-29 10:50:00,41.92,41.98,41.8,41.86,461700.0,33.0899,33.1372,32.9951,33.0425,461700.0
2011-08-29 11:00:00,41.86,41.93,41.82,41.88,400000.0,33.0425,33.0978,33.0109,33.0583,400000.0
2011-08-29 11:10:00,41.89,42.05,41.87,42.03,368800.0,33.0662,33.1925,33.0504,33.1767,368800.0
2011-08-29 11:20:00,42.04,42.19,42.02,42.07,358000.0,33.1846,33.303,33.1688,33.2083,358000.0
2011-08-29 11:30:00,42.06,42.24,41.95,42.16,262400.0,33.2004,33.3425,33.1135,33.2793,262400.0
2011-08-29 11:40:00,42.15,42.22,42.12,42.14,152600.0,33.2714,33.3267,33.2477,33.2635,152600.0
2011-08-29 11:50:00,42.14,42.19,42.09,42.09,180500.0,33.2635,33.303,33.2241,33.2241,180500.0
2011-08-29 12:00:00,42.09,42.19,42.09,42.14,85700.0,33.2241,33.303,33.2241,33.2635,85700.0
2011-08-29 12:10:00,42.14,42.22,42.11,42.14,178500.0,33.2635,33.3267,33.2398,33.2635,178500.0
2011-08-29 12:20:00,42.14,42.19,42.08,42.18,181000.0,33.2635,33.303,33.2162,33.2951,181000.0
2011-08-29 12:30:00,42.17,42.19,42.01,42.1,191900.0,33.2872,33.303,33.1609,33.2319,191900.0
2011-08-29 12:40:00,42.11,42.21,42.09,42.12,253500.0,33.2398,33.3188,33.2241,33.2477,253500.0
2011-08-29 12:50:00,42.11,42.2,42.11,42.16,100200.0,33.2398,33.3109,33.2398,33.2793,100200.0
2011-08-29 13:00:00,42.16,42.47,42.13,42.44,365600.0,33.2793,33.524,33.2556,33.5003,365600.0
2011-08-29 13:10:00,42.44,42.55,42.44,42.55,334000.0,33.5003,33.5872,33.5003,33.5872,334000.0
2011-08-29 13:20:00,42.55,42.73,42.53,42.62,445800.0,33.5872,33.7292,33.5714,33.6424,445800.0
2011-08-29 13:30:00,42.62,42.64,42.49,42.55,196400.0,33.6424,33.6582,33.5398,33.5872,196400.0
2011-08-29 13:40:00,42.54,42.57,42.34,42.34,189500.0,33.5793,33.6029,33.4214,33.4214,189500.0
2011-08-29 13:50:00,42.34,42.55,42.34,42.52,190900.0,33.4214,33.5872,33.4214,33.5635,190900.0
2011-08-29 14:00:00,42.51,42.66,42.51,42.52,245100.0,33.5556,33.674,33.5556,33.5635,245100.0
2011-08-29 14:10:00,42.53,42.77,42.52,42.67,409600.0,33.5714,33.7608,33.5635,33.6819,409600.0
2011-08-29 14:20:00,42.68,42.75,42.66,42.74,143100.0,33.6898,33.745,33.674,33.7371,143100.0
2011-08-29 14:30:00,42.75,42.86,42.73,42.84,254300.0,33.745,33.8319,33.7292,33.8161,254300.0
2011-08-29 14:40:00,42.84,42.91,42.82,42.91,293300.0,33.8161,33.8713,33.8003,33.8713,293300.0
2011-08-29 14:50:00,42.9,42.91,42.7,42.78,287300.0,33.8634,33.8713,33.7056,33.7687,287300.0
2011-08-29 15:00:00,42.78,42.87,42.74,42.76,183200.0,33.7687,33.8398,33.7371,33.7529,183200.0
2011-08-29 15:10:00,42.77,42.86,42.75,42.76,200800.0,33.7608,33.8319,33.745,33.7529,200800.0
2011-08-29 15:20:00,42.76,42.88,42.75,42.84,287800.0,33.7529,33.8476,33.745,33.8161,287800.0
2011-08-29 15:30:00,42.84,42.91,42.7,42.78,381300.0,33.8161,33.8713,33.7056,33.7687,381300.0
2011-08-29 15:40:00,42.77,42.84,42.7,42.76,536300.0,33.7608,33.8161,33.7056,33.7529,536300.0
2011-08-29 15:50:00,42.76,42.85,42.69,42.83,938400.0,33.7529,33.824,33.6977,33.8082,938400.0
2011-08-30 09:30:00,42.49,42.93,42.3,42.77,499500.0,33.6093,33.9573,33.459,33.8308,499500.0
2011-08-30 09:40:00,42.79,43.16,42.68,43.03,322800.0,33.8466,34.1393,33.7596,34.0364,322800.0
2011-08-30 09:50:00,43.03,43.09,42.9,42.95,302800.0,34.0364,34.0839,33.9336,33.9732,302800.0
2011-08-30 10:00:00,42.98,43.0,42.15,42.35,709700.0,33.9969,34.0127,33.3404,33.4986,709700.0
2011-08-30 10:10:00,42.34,42.34,42.14,42.2,416500.0,33.4907,33.4907,33.3325,33.3799,416500.0
2011-08-30 10:20:00,42.2,42.38,42.12,42.34,343500.0,33.3799,33.5223,33.3166,33.4907,343500.0
2011-08-30 10:30:00,42.33,42.44,42.21,42.37,269500.0,33.4827,33.5698,33.3878,33.5144,269500.0
2011-08-30 10:40:00,42.36,42.5,42.27,42.27,344600.0,33.5065,33.6172,33.4353,33.4353,344600.0
2011-08-30 10:50:00,42.27,42.49,42.25,42.34,312500.0,33.4353,33.6093,33.4195,33.4907,312500.0
2011-08-30 11:00:00,42.35,42.53,42.28,42.53,271000.0,33.4986,33.6409,33.4432,33.6409,271000.0
2011-08-30 11:10:00,42.52,42.63,42.41,42.45,304300.0,33.633,33.72,33.546,33.5777,304300.0
2011-08-30 11:20:00,42.44,42.79,42.42,42.71,266600.0,33.5698,33.8466,33.5539,33.7833,266600.0
2011-08-30 11:30:00,42.68,42.95,42.6,42.86,319600.0,33.7596,33.9732,33.6963,33.902,319600.0
2011-08-30 11:40:00,42.85,43.07,42.84,42.92,516400.0,33.8941,34.0681,33.8862,33.9494,516400.0
2011-08-30 11:50:00,42.93,43.11,42.91,43.1,203300.0,33.9573,34.0997,33.9415,34.0918,203300.0
2011-08-30 12:00:00,43.09,43.13,42.78,42.78,257600.0,34.0839,34.1155,33.8387,33.8387,257600.0
2011-08-30 12:10:00,42.78,42.94,42.74,42.92,154700.0,33.8387,33.9652,33.8071,33.9494,154700.0
2011-08-30 12:20:00,42.92,43.13,42.91,43.04,191400.0,33.9494,34.1155,33.9415,34.0443,191400.0
2011-08-30 12:30:00,43.04,43.18,43.02,43.12,186900.0,34.0443,34.1551,34.0285,34.1076,186900.0
2011-08-30 12:40:00,43.12,43.13,42.86,42.88,409800.0,34.1076,34.1155,33.902,33.9178,409800.0
2011-08-30 12:50:00,42.88,42.97,42.76,42.83,289200.0,33.9178,33.989,33.8229,33.8782,289200.0
2011-08-30 13:00:00,42.82,42.89,42.7,42.86,222200.0,33.8703,33.9257,33.7754,33.902,222200.0
2011-08-30 13:10:00,42.86,42.94,42.8,42.9,206100.0,33.902,33.9652,33.8545,33.9336,206100.0
2011-08-30 13:20:00,42.9,43.05,42.89,42.94,203000.0,33.9336,34.0523,33.9257,33.9652,203000.0
2011-08-30 13:30:00,42.93,42.93,42.59,42.6,301700.0,33.9573,33.9573,33.6884,33.6963,301700.0
2011-08-30 13:40:00,42.6,42.76,42.54,42.71,297900.0,33.6963,33.8229,33.6489,33.7833,297900.0
2011-08-30 13:50:00,42.7,42.77,42.56,42.72,245500.0,33.7754,33.8308,33.6647,33.7912,245500.0
2011-08-30 14:00:00,42.7,42.87,42.61,42.86,594700.0,33.7754,33.9099,33.7042,33.902,594700.0
2011-08-30 14:10:00,42.86,43.0,42.7,42.91,266100.0,33.902,34.0127,33.7754,33.9415,266100.0
2011-08-30 14:20:00,42.91,43.05,42.81,43.03,253600.0,33.9415,34.0523,33.8624,34.0364,253600.0
2011-08-30 14:30:00,43.04,43.1,42.96,43.06,308900.0,34.0443,34.0918,33.9811,34.0602,308900.0
2011-08-30 14:40:00,43.07,43.21,43.01,43.03,248800.0,34.0681,34.1788,34.0206,34.0364,248800.0
2011-08-30 14:50:00,43.05,43.25,42.92,43.21,271200.0,34.0523,34.2105,33.9494,34.1788,271200.0
2011-08-30 15:00:00,43.22,43.4,43.11,43.36,592400.0,34.1867,34.3291,34.0997,34.2975,592400.0
2011-08-30 15:10:00,43.35,43.47,43.29,43.4,385100.0,34.2896,34.3845,34.2421,34.3291,385100.0
2011-08-30 15:20:00,43.41,43.56,43.34,43.55,526400.0,34.337,34.4557,34.2816,34.4478,526400.0
2011-08-30 15:30:00,43.55,43.75,43.53,43.68,576900.0,34.4478,34.606,34.4319,34.5506,576900.0
2011-08-30 15:40:00,43.68,43.87,43.64,43.72,555900.0,34.5506,34.7009,34.5189,34.5822,555900.0
2011-08-30 15:50:00,43.72,43.72,43.38,43.4,896500.0,34.5822,34.5822,34.3133,34.3291,896500.0
2011-08-31 09:30:00,44.27,44.74,44.12,44.2,1036700.0,35.0173,35.389,34.8986,34.9619,1036700.0
2011-08-31 09:40:00,44.2,44.88,44.02,44.74,1049800.0,34.9619,35.4998,34.8195,35.389,1049800.0
2011-08-31 09:50:00,44.75,44.95,44.48,44.52,598600.0,35.3969,35.5551,35.1834,35.215,598600.0
2011-08-31 10:00:00,44.51,45.0,44.49,44.96,1158500.0,35.2071,35.5947,35.1913,35.5631,1158500.0
2011-08-31 10:10:00,44.96,45.01,44.87,45.0,1104500.0,35.5631,35.6026,35.4919,35.5947,1104500.0
2011-08-31 10:20:00,45.0,45.48,44.96,45.38,924300.0,35.5947,35.9744,35.5631,35.8953,924300.0
2011-08-31 10:30:00,45.38,45.38,45.08,45.26,757000.0,35.8953,35.8953,35.658,35.8004,757000.0
2011-08-31 10:40:00,45.25,45.26,44.95,44.98,541100.0,35.7924,35.8004,35.5551,35.5789,541100.0
2011-08-31 10:50:00,44.99,45.06,44.7,44.77,408200.0,35.5868,35.6422,35.3574,35.4128,408200.0
2011-08-31 11:00:00,44.76,44.99,44.66,44.77,415300.0,35.4049,35.5868,35.3258,35.4128,415300.0
2011-08-31 11:10:00,44.77,44.93,44.5,44.53,300900.0,35.4128,35.5393,35.1992,35.2229,300900.0
2011-08-31 11:20:00,44.54,44.57,44.37,44.49,452900.0,35.2308,35.2546,35.0964,35.1913,452900.0
2011-08-31 11:30:00,44.49,44.62,44.4,44.46,335900.0,35.1913,35.2941,35.1201,35.1676,335900.0
2011-08-31 11:40:00,44.47,44.59,44.45,44.5,259700.0,35.1755,35.2704,35.1596,35.1992,259700.0
2011-08-31 11:50:00,44.51,44.61,44.38,44.4,211100.0,35.2071,35.2862,35.1043,35.1201,211100.0
2011-08-31 12:00:00,44.38,44.51,44.37,44.41,166700.0,35.1043,35.2071,35.0964,35.128,166700.0
2011-08-31 12:10:00,44.41,44.56,44.41,44.46,143200.0,35.128,35.2467,35.128,35.1676,143200.0
2011-08-31 12:20:00,44.46,44.61,44.45,44.51,119200.0,35.1676,35.2862,35.1596,35.2071,119200.0
2011-08-31 12:30:00,44.5,44.69,44.5,44.56,141500.0,35.1992,35.3495,35.1992,35.2467,141500.0
2011-08-31 12:40:00,44.55,44.66,44.5,44.57,156000.0,35.2387,35.3258,35.1992,35.2546,156000.0
2011-08-31 12:50:00,44.57,44.74,44.55,44.62,218300.0,35.2546,35.389,35.2387,35.2941,218300.0
2011-08-31 13:00:00,44.62,44.69,44.41,44.41,194700.0,35.2941,35.3495,35.128,35.128,194700.0
2011-08-31 13:10:00,44.41,44.53,44.35,44.4,242300.0,35.128,35.2229,35.0806,35.1201,242300.0
2011-08-31 13:20:00,44.41,44.47,44.3,44.44,189400.0,35.128,35.1755,35.041,35.1517,189400.0
2011-08-31 13:30:00,44.44,44.57,44.36,44.48,134100.0,35.1517,35.2546,35.0885,35.1834,134100.0
2011-08-31 13:40:00,44.47,44.58,44.33,44.34,155000.0,35.1755,35.2625,35.0647,35.0726,155000.0
2011-08-31 13:50:00,44.33,44.36,44.11,44.2,180600.0,35.0647,35.0885,34.8907,34.9619,180600.0
2011-08-31 14:00:00,44.21,44.29,44.06,44.08,173200.0,34.9698,35.0331,34.8512,34.867,173200.0
2011-08-31 14:10:00,44.08,44.18,43.99,44.16,169500.0,34.867,34.9461,34.7958,34.9303,169500.0
2011-08-31 14:20:00,44.16,44.35,44.15,44.29,221300.0,34.9303,35.0806,34.9224,35.0331,221300.0
2011-08-31 14:30:00,44.28,44.29,44.0,44.08,232400.0,35.0252,35.0331,34.8037,34.867,232400.0
2011-08-31 14:40:00,44.08,44.1,43.83,44.06,268800.0,34.867,34.8828,34.6692,34.8512,268800.0
2011-08-31 14:50:00,44.03,44.07,43.84,44.0,254400.0,34.8274,34.8591,34.6771,34.8037,254400.0
2011-08-31 15:00:00,43.98,44.24,43.88,44.21,292800.0,34.7879,34.9935,34.7088,34.9698,292800.0
2011-08-31 15:10:00,44.21,44.23,43.83,43.95,407800.0,34.9698,34.9856,34.6692,34.7642,407800.0
2011-08-31 15:20:00,43.96,44.12,43.85,44.11,366200.0,34.7721,34.8986,34.6851,34.8907,366200.0
2011-08-31 15:30:00,44.1,44.29,44.02,44.22,431500.0,34.8828,35.0331,34.8195,34.9777,431500.0
2011-08-31 15:40:00,44.22,44.64,44.22,44.55,590000.0,34.9777,35.3099,34.9777,35.2387,590000.0
2011-08-31 15:50:00,44.55,44.57,44.21,44.33,1120800.0,35.2387,35.2546,34.9698,35.0647,1120800.0
2011-09-01 09:30:00,44.68,44.84,43.83,44.09,501800.0,35.3416,35.4681,34.6692,34.8749,501800.0
2011-09-01 09:40:00,44.07,44.2,43.91,43.99,466800.0,34.8591,34.9619,34.7325,34.7958,466800.0
2011-09-01 09:50:00,43.98,43.99,43.67,43.9,353000.0,34.7879,34.7958,34.5427,34.7246,353000.0
2011-09-01 10:00:00,43.88,44.75,43.81,44.66,874700.0,34.7088,35.3969,34.6534,35.3258,874700.0
2011-09-01 10:10:00,44.66,44.8,44.37,44.38,532900.0,35.3258,35.4365,35.0964,35.1043,532900.0
2011-09-01 10:20:00,44.39,44.44,44.14,44.21,414400.0,35.1122,35.1517,34.9144,34.9698,414400.0
2011-09-01 10:30:00,44.21,44.25,43.96,44.08,342600.0,34.9698,35.0015,34.7721,34.867,342600.0
2011-09-01 10:40:00,44.07,44.39,43.98,44.09,353100.0,34.8591,35.1122,34.7879,34.8749,353100.0
2011-09-01 10:50:00,44.09,44.32,44.03,44.07,284400.0,34.8749,35.0568,34.8274,34.8591,284400.0
2011-09-01 11:00:00,44.06,44.15,43.8,43.87,485400.0,34.8512,34.9224,34.6455,34.7009,485400.0
2011-09-01 11:10:00,43.85,44.0,43.82,44.0,277900.0,34.6851,34.8037,34.6613,34.8037,277900.0
2011-09-01 11:20:00,44.0,44.1,43.89,44.06,275000.0,34.8037,34.8828,34.7167,34.8512,275000.0
2011-09-01 11:30:00,44.06,44.18,43.94,43.94,186300.0,34.8512,34.9461,34.7562,34.7562,186300.0
2011-09-01 11:40:00,43.94,44.07,43.85,44.07,299800.0,34.7562,34.8591,34.6851,34.8591,299800.0
2011-09-01 11:50:00,44.07,44.3,44.0,44.24,257500.0,34.8591,35.041,34.8037,34.9935,257500.0
2011-09-01 12:00:00,44.24,44.3,44.06,44.26,220700.0,34.9935,35.041,34.8512,35.0094,220700.0
2011-09-01 12:10:00,44.25,44.27,44.04,44.25,151000.0,35.0015,35.0173,34.8353,35.0015,151000.0
2011-09-01 12:20:00,44.27,44.46,44.22,44.46,235200.0,35.0173,35.1676,34.9777,35.1676,235200.0
2011-09-01 12:30:00,44.46,44.48,44.31,44.33,130000.0,35.1676,35.1834,35.0489,35.0647,130000.0
2011-09-01 12:40:00,44.33,44.38,44.22,44.27,135900.0,35.0647,35.1043,34.9777,35.0173,135900.0
2011-09-01 12:50:00,44.26,44.36,44.12,44.18,226400.0,35.0094,35.0885,34.8986,34.9461,226400.0
2011-09-01 13:00:00,44.16,44.22,43.95,44.0,291100.0,34.9303,34.9777,34.7642,34.8037,291100.0
2011-09-01 13:10:00,44.0,44.13,43.96,44.12,130000.0,34.8037,34.9065,34.7721,34.8986,130000.0
2011-09-01 13:20:00,44.11,44.16,43.9,44.04,272500.0,34.8907,34.9303,34.7246,34.8353,272500.0
2011-09-01 13:30:00,44.03,44.04,43.8,43.8,210400.0,34.8274,34.8353,34.6455,34.6455,210400.0
2011-09-01 13:40:00,43.8,43.81,43.6,43.8,274700.0,34.6455,34.6534,34.4873,34.6455,274700.0
2011-09-01 13:50:00,43.8,43.8,43.51,43.59,230700.0,34.6455,34.6455,34.4161,34.4794,230700.0
2011-09-01 14:00:00,43.58,43.65,43.37,43.42,303200.0,34.4715,34.5269,34.3054,34.3449,303200.0
2011-09-01 14:10:00,43.43,43.62,43.42,43.53,263200.0,34.3528,34.5031,34.3449,34.4319,263200.0
2011-09-01 14:20:00,43.54,43.6,43.42,43.6,237100.0,34.4398,34.4873,34.3449,34.4873,237100.0
2011-09-01 14:30:00,43.6,43.72,43.55,43.63,232900.0,34.4873,34.5822,34.4478,34.511,232900.0
2011-09-01 14:40:00,43.64,43.71,43.5,43.54,229900.0,34.5189,34.5743,34.4082,34.4398,229900.0
2011-09-01 14:50:00,43.54,43.65,43.48,43.57,200600.0,34.4398,34.5269,34.3924,34.4636,200600.0
2011-09-01 15:00:00,43.58,43.63,43.45,43.49,305700.0,34.4715,34.511,34.3687,34.4003,305700.0
2011-09-01 15:10:00,43.5,43.67,43.46,43.5,358800.0,34.4082,34.5427,34.3766,34.4082,358800.0
2011-09-01 15:20:00,43.49,43.57,43.32,43.32,510700.0,34.4003,34.4636,34.2658,34.2658,510700.0
2011-09-01 15:30:00,43.33,43.38,43.11,43.12,583400.0,34.2737,34.3133,34.0997,34.1076,583400.0
2011-09-01 15:40:00,43.12,43.2,43.0,43.19,714000.0,34.1076,34.1709,34.0127,34.163,714000.0
2011-09-01 15:50:00,43.19,43.22,43.0,43.04,769300.0,34.163,34.1867,34.0127,34.0443,769300.0
2011-09-02 09:30:00,42.33,42.49,41.58,41.83,588900.0,33.4827,33.6093,32.8895,33.0872,588900.0
2011-09-02 09:40:00,41.83,42.19,41.73,42.07,421700.0,33.0872,33.372,33.0081,33.2771,421700.0
2011-09-02 09:50:00,42.06,42.14,41.61,41.77,319000.0,33.2692,33.3325,32.9132,33.0398,319000.0
2011-09-02 10:00:00,41.76,42.15,41.75,42.15,330600.0,33.0319,33.3404,33.024,33.3404,330600.0
2011-09-02 10:10:00,42.14,42.24,42.02,42.19,322000.0,33.3325,33.4116,33.2375,33.372,322000.0
2011-09-02 10:20:00,42.19,42.24,41.89,41.98,256900.0,33.372,33.4116,33.1347,33.2059,256900.0
2011-09-02 10:30:00,41.97,41.99,41.66,41.75,291300.0,33.198,33.2138,32.9528,33.024,291300.0
2011-09-02 10:40:00,41.75,41.8,41.53,41.68,295300.0,33.024,33.0635,32.8499,32.9686,295300.0
2011-09-02 10:50:00,41.67,41.91,41.58,41.9,238600.0,32.9607,33.1505,32.8895,33.1426,238600.0
2011-09-02 11:00:00,41.9,41.98,41.81,41.87,125800.0,33.1426,33.2059,33.0714,33.1189,125800.0
2011-09-02 11:10:00,41.87,42.11,41.87,42.03,169700.0,33.1189,33.3087,33.1189,33.2454,169700.0
2011-09-02 11:20:00,42.04,42.15,41.99,42.13,157000.0,33.2534,33.3404,33.2138,33.3245,157000.0
2011-09-02 11:30:00,42.12,42.31,42.05,42.27,216300.0,33.3166,33.4669,33.2613,33.4353,216300.0
2011-09-02 11:40:00,42.26,42.29,42.15,42.17,195900.0,33.4274,33.4511,33.3404,33.3562,195900.0
2011-09-02 11:50:00,42.16,42.22,41.96,41.98,257600.0,33.3483,33.3957,33.1901,33.2059,257600.0
2011-09-02 12:00:00,41.98,42.29,41.98,42.17,220700.0,33.2059,33.4511,33.2059,33.3562,220700.0
2011-09-02 12:10:00,42.18,42.18,41.98,42.02,273900.0,33.3641,33.3641,33.2059,33.2375,273900.0
2011-09-02 12:20:00,42.02,42.09,41.95,41.99,192900.0,33.2375,33.2929,33.1822,33.2138,192900.0
2011-09-02 12:30:00,41.99,42.03,41.91,41.97,169400.0,33.2138,33.2454,33.1505,33.198,169400.0
2011-09-02 12:40:00,41.96,41.99,41.82,41.87,230900.0,33.1901,33.2138,33.0793,33.1189,230900.0
2011-09-02 12:50:00,41.87,42.01,41.83,41.98,192900.0,33.1189,33.2296,33.0872,33.2059,192900.0
2011-09-02 13:00:00,41.98,42.04,41.8,41.81,154400.0,33.2059,33.2534,33.0635,33.0714,154400.0
2011-09-02 13:10:00,41.8,41.8,41.62,41.63,178600.0,33.0635,33.0635,32.9211,32.929,178600.0
2011-09-02 13:20:00,41.63,41.73,41.63,41.65,127200.0,32.929,33.0081,32.929,32.9449,127200.0
2011-09-02 13:30:00,41.65,41.66,41.53,41.58,210500.0,32.9449,32.9528,32.8499,32.8895,210500.0
2011-09-02 13:40:00,41.59,41.62,41.52,41.61,140500.0,32.8974,32.9211,32.842,32.9132,140500.0
2011-09-02 13:50:00,41.61,41.61,41.51,41.58,162400.0,32.9132,32.9132,32.8341,32.8895,162400.0
2011-09-02 14:00:00,41.56,41.62,41.48,41.48,192400.0,32.8737,32.9211,32.8104,32.8104,192400.0
2011-09-02 14:10:00,41.48,41.54,41.21,41.3,423700.0,32.8104,32.8579,32.5968,32.668,423700.0
2011-09-02 14:20:00,41.31,41.39,41.27,41.29,199600.0,32.6759,32.7392,32.6443,32.6601,199600.0
2011-09-02 14:30:00,41.29,41.29,41.13,41.24,251900.0,32.6601,32.6601,32.5336,32.6206,251900.0
2011-09-02 14:40:00,41.23,41.35,41.17,41.17,169500.0,32.6127,32.7076,32.5652,32.5652,169500.0
2011-09-02 14:50:00,41.17,41.4,41.17,41.29,184700.0,32.5652,32.7471,32.5652,32.6601,184700.0
2011-09-02 15:00:00,41.29,41.36,41.17,41.33,208200.0,32.6601,32.7155,32.5652,32.6918,208200.0
2011-09-02 15:10:00,41.33,41.38,41.24,41.34,208100.0,32.6918,32.7313,32.6206,32.6997,208100.0
2011-09-02 15:20:00,41.34,41.47,41.34,41.46,279900.0,32.6997,32.8025,32.6997,32.7946,279900.0
2011-09-02 15:30:00,41.47,41.7,41.4,41.67,328700.0,32.8025,32.9844,32.7471,32.9607,328700.0
2011-09-02 15:40:00,41.67,41.8,41.56,41.61,454400.0,32.9607,33.0635,32.8737,32.9132,454400.0
2011-09-02 15:50:00,41.61,41.73,41.53,41.55,726800.0,32.9132,33.0081,32.8499,32.8658,726800.0
2011-09-06 09:30:00,39.42,40.09,39.27,40.0,741000.0,31.181,31.7109,31.0623,31.6397,741000.0
2011-09-06 09:40:00,40.01,40.57,39.96,40.57,502500.0,31.6476,32.0906,31.6081,32.0906,502500.0
2011-09-06 09:50:00,40.55,40.55,40.27,40.34,366300.0,32.0748,32.0748,31.8533,31.9087,366300.0
2011-09-06 10:00:00,40.35,40.61,40.17,40.28,703500.0,31.9166,32.1222,31.7742,31.8612,703500.0
2011-09-06 10:10:00,40.29,40.3,39.65,39.7,710600.0,31.8691,31.877,31.3629,31.4024,710600.0
2011-09-06 10:20:00,39.69,39.8,39.54,39.63,222500.0,31.3945,31.4815,31.2759,31.3471,222500.0
2011-09-06 10:30:00,39.61,39.7,39.37,39.54,414900.0,31.3312,31.4024,31.1414,31.2759,414900.0
2011-09-06 10:40:00,39.54,39.72,39.43,39.6,316100.0,31.2759,31.4183,31.1889,31.3233,316100.0
2011-09-06 10:50:00,39.61,39.91,39.61,39.84,415500.0,31.3312,31.5685,31.3312,31.5132,415500.0
2011-09-06 11:00:00,39.83,39.85,39.5,39.54,399700.0,31.5053,31.5211,31.2442,31.2759,399700.0
2011-09-06 11:10:00,39.54,39.74,39.43,39.68,558900.0,31.2759,31.4341,31.1889,31.3866,558900.0
2011-09-06 11:20:00,39.68,39.75,39.6,39.7,469300.0,31.3866,31.442,31.3233,31.4024,469300.0
2011-09-06 11:30:00,39.7,39.92,39.67,39.77,280200.0,31.4024,31.5765,31.3787,31.4578,280200.0
2011-09-06 11:40:00,39.77,39.82,39.64,39.67,161100.0,31.4578,31.4974,31.355,31.3787,161100.0
2011-09-06 11:50:00,39.67,39.92,39.67,39.83,195100.0,31.3787,31.5765,31.3787,31.5053,195100.0
2011-09-06 12:00:00,39.83,39.95,39.73,39.74,286700.0,31.5053,31.6002,31.4262,31.4341,286700.0
2011-09-06 12:10:00,39.74,39.81,39.63,39.7,479900.0,31.4341,31.4894,31.3471,31.4024,479900.0
2011-09-06 12:20:00,39.7,39.92,39.69,39.82,324100.0,31.4024,31.5765,31.3945,31.4974,324100.0
2011-09-06 12:30:00,39.82,39.82,39.67,39.71,160900.0,31.4974,31.4974,31.3787,31.4103,160900.0
2011-09-06 12:40:00,39.71,39.74,39.64,39.66,165700.0,31.4103,31.4341,31.355,31.3708,165700.0
2011-09-06 12:50:00,39.65,39.7,39.59,39.65,166300.0,31.3629,31.4024,31.3154,31.3629,166300.0
2011-09-06 13:00:00,39.65,39.78,39.62,39.73,182500.0,31.3629,31.4657,31.3392,31.4262,182500.0
2011-09-06 13:10:00,39.74,39.84,39.67,39.75,198500.0,31.4341,31.5132,31.3787,31.442,198500.0
2011-09-06 13:20:00,39.76,39.81,39.69,39.71,148800.0,31.4499,31.4894,31.3945,31.4103,148800.0
2011-09-06 13:30:00,39.7,39.73,39.6,39.73,281800.0,31.4024,31.4262,31.3233,31.4262,281800.0
2011-09-06 13:40:00,39.73,40.04,39.7,40.03,321500.0,31.4262,31.6714,31.4024,31.6635,321500.0
2011-09-06 13:50:00,40.04,40.08,39.89,39.9,338300.0,31.6714,31.703,31.5527,31.5606,338300.0
2011-09-06 14:00:00,39.9,40.01,39.81,40.01,232800.0,31.5606,31.6476,31.4894,31.6476,232800.0
2011-09-06 14:10:00,40.01,40.37,39.99,40.36,384100.0,31.6476,31.9324,31.6318,31.9245,384100.0
2011-09-06 14:20:00,40.35,40.36,40.17,40.33,332200.0,31.9166,31.9245,31.7742,31.9008,332200.0
2011-09-06 14:30:00,40.33,40.34,40.16,40.28,414600.0,31.9008,31.9087,31.7663,31.8612,414600.0
2011-09-06 14:40:00,40.28,40.31,40.18,40.2,332000.0,31.8612,31.8849,31.7821,31.7979,332000.0
2011-09-06 14:50:00,40.2,40.29,40.13,40.17,292900.0,31.7979,31.8691,31.7426,31.7742,292900.0
2011-09-06 15:00:00,40.18,40.2,40.04,40.05,281600.0,31.7821,31.7979,31.6714,31.6793,281600.0
2011-09-06 15:10:00,40.05,40.1,39.95,40.0,315700.0,31.6793,31.7188,31.6002,31.6397,315700.0
2011-09-06 15:20:00,40.01,40.27,40.0,40.19,378700.0,31.6476,31.8533,31.6397,31.79,378700.0
2011-09-06 15:30:00,40.19,40.56,40.15,40.56,577600.0,31.79,32.0827,31.7584,32.0827,577600.0
2011-09-06 15:40:00,40.56,40.88,40.51,40.82,583800.0,32.0827,32.3358,32.0431,32.2883,583800.0
2011-09-06 15:50:00,40.82,40.97,40.72,40.87,1029600.0,32.2883,32.407,32.2092,32.3279,1029600.0
2011-09-07 09:30:00,41.88,42.07,41.64,41.64,527400.0,33.1268,33.2771,32.937,32.937,527400.0
2011-09-07 09:40:00,41.64,41.86,41.46,41.66,544700.0,32.937,33.111,32.7946,32.9528,544700.0
2011-09-07 09:50:00,41.67,41.78,41.44,41.55,601300.0,32.9607,33.0477,32.7788,32.8658,601300.0
2011-09-07 10:00:00,41.54,41.56,41.21,41.25,567400.0,32.8579,32.8737,32.5968,32.6285,567400.0
2011-09-07 10:10:00,41.25,41.58,41.25,41.46,415600.0,32.6285,32.8895,32.6285,32.7946,415600.0
2011-09-07 10:20:00,41.46,41.51,41.34,41.37,278900.0,32.7946,32.8341,32.6997,32.7234,278900.0
2011-09-07 10:30:00,41.36,41.43,41.2,41.29,385200.0,32.7155,32.7708,32.5889,32.6601,385200.0
2011-09-07 10:40:00,41.3,41.45,41.23,41.23,349500.0,32.668,32.7867,32.6127,32.6127,349500.0
2011-09-07 10:50:00,41.23,41.32,41.11,41.3,400500.0,32.6127,32.6838,32.5177,32.668,400500.0
2011-09-07 11:00:00,41.3,41.51,41.26,41.49,589700.0,32.668,32.8341,32.6364,32.8183,589700.0
2011-09-07 11:10:00,41.49,41.6,41.43,41.49,528500.0,32.8183,32.9053,32.7708,32.8183,528500.0
2011-09-07 11:20:00,41.48,41.79,41.45,41.67,310400.0,32.8104,33.0556,32.7867,32.9607,310400.0
2011-09-07 11:30:00,41.68,41.72,41.45,41.48,221400.0,32.9686,33.0002,32.7867,32.8104,221400.0
2011-09-07 11:40:00,41.49,41.65,41.45,41.65,154200.0,32.8183,32.9449,32.7867,32.9449,154200.0
2011-09-07 11:50:00,41.65,41.75,41.6,41.64,124100.0,32.9449,33.024,32.9053,32.937,124100.0
2011-09-07 12:00:00,41.65,41.69,41.56,41.63,144500.0,32.9449,32.9765,32.8737,32.929,144500.0
2011-09-07 12:10:00,41.63,41.85,41.63,41.84,178700.0,32.929,33.1031,32.929,33.0952,178700.0
2011-09-07 12:20:00,41.85,41.85,41.73,41.83,118900.0,33.1031,33.1031,33.0081,33.0872,118900.0
2011-09-07 12:30:00,41.83,42.04,41.83,42.02,268600.0,33.0872,33.2534,33.0872,33.2375,268600.0
2011-09-07 12:40:00,42.03,42.05,41.95,41.97,165700.0,33.2454,33.2613,33.1822,33.198,165700.0
2011-09-07 12:50:00,41.97,42.01,41.89,41.94,137500.0,33.198,33.2296,33.1347,33.1743,137500.0
2011-09-07 13:00:00,41.93,42.14,41.91,42.1,199300.0,33.1663,33.3325,33.1505,33.3008,199300.0
2011-09-07 13:10:00,42.09,42.19,42.06,42.19,157500.0,33.2929,33.372,33.2692,33.372,157500.0
2011-09-07 13:20:00,42.19,42.24,42.14,42.18,150900.0,33.372,33.4116,33.3325,33.3641,150900.0
2011-09-07 13:30:00,42.17,42.19,41.98,42.0,136000.0,33.3562,33.372,33.2059,33.2217,136000.0
2011-09-07 13:40:00,42.0,42.01,41.9,41.9,98100.0,33.2217,33.2296,33.1426,33.1426,98100.0
2011-09-07 13:50:00,41.9,42.02,41.88,41.99,105400.0,33.1426,33.2375,33.1268,33.2138,105400.0
2011-09-07 14:00:00,41.99,42.11,41.91,41.97,248000.0,33.2138,33.3087,33.1505,33.198,248000.0
2011-09-07 14:10:00,41.98,42.19,41.97,42.09,194800.0,33.2059,33.372,33.198,33.2929,194800.0
2011-09-07 14:20:00,42.08,42.08,41.94,42.07,184200.0,33.285,33.285,33.1743,33.2771,184200.0
2011-09-07 14:30:00,42.08,42.14,42.03,42.09,215400.0,33.285,33.3325,33.2454,33.2929,215400.0
2011-09-07 14:40:00,42.08,42.19,42.07,42.13,187000.0,33.285,33.372,33.2771,33.3245,187000.0
2011-09-07 14:50:00,42.13,42.13,42.01,42.09,170900.0,33.3245,33.3245,33.2296,33.2929,170900.0
2011-09-07 15:00:00,42.08,42.13,42.04,42.09,271500.0,33.285,33.3245,33.2534,33.2929,271500.0
2011-09-07 15:10:00,42.09,42.11,42.01,42.04,248400.0,33.2929,33.3087,33.2296,33.2534,248400.0
2011-09-07 15:20:00,42.04,42.08,41.94,41.99,212500.0,33.2534,33.285,33.1743,33.2138,212500.0
2011-09-07 15:30:00,41.98,42.02,41.88,41.96,354000.0,33.2059,33.2375,33.1268,33.1901,354000.0
2011-09-07 15:40:00,41.95,42.19,41.95,42.1,615800.0,33.1822,33.372,33.1822,33.3008,615800.0
2011-09-07 15:50:00,42.11,42.31,42.02,42.25,789100.0,33.3087,33.4669,33.2375,33.4195,789100.0
2011-09-08 09:30:00,42.36,42.88,42.05,42.81,563100.0,33.5065,33.9178,33.2613,33.8624,563100.0
2011-09-08 09:40:00,42.81,43.08,42.4,42.44,527100.0,33.8624,34.076,33.5381,33.5698,527100.0
2011-09-08 09:50:00,42.44,42.46,41.83,42.04,473100.0,33.5698,33.5856,33.0872,33.2534,473100.0
2011-09-08 10:00:00,42.05,42.18,41.8,42.16,321200.0,33.2613,33.3641,33.0635,33.3483,321200.0
2011-09-08 10:10:00,42.16,42.34,41.98,42.31,377400.0,33.3483,33.4907,33.2059,33.4669,377400.0
2011-09-08 10:20:00,42.32,42.54,42.29,42.51,299300.0,33.4748,33.6489,33.4511,33.6251,299300.0
2011-09-08 10:30:00,42.48,42.78,42.46,42.48,339600.0,33.6014,33.8387,33.5856,33.6014,339600.0
2011-09-08 10:40:00,42.48,42.62,42.33,42.38,187800.0,33.6014,33.7121,33.4827,33.5223,187800.0
2011-09-08 10:50:00,42.39,42.67,42.37,42.61,252800.0,33.5302,33.7517,33.5144,33.7042,252800.0
2011-09-08 11:00:00,42.61,42.74,42.54,42.63,292600.0,33.7042,33.8071,33.6489,33.72,292600.0
2011-09-08 11:10:00,42.63,42.64,42.46,42.56,214600.0,33.72,33.728,33.5856,33.6647,214600.0
2011-09-08 11:20:00,42.55,42.64,42.51,42.51,157300.0,33.6568,33.728,33.6251,33.6251,157300.0
2011-09-08 11:30:00,42.51,42.62,42.43,42.61,206900.0,33.6251,33.7121,33.5618,33.7042,206900.0
2011-09-08 11:40:00,42.61,42.62,42.37,42.38,249500.0,33.7042,33.7121,33.5144,33.5223,249500.0
2011-09-08 11:50:00,42.37,42.45,42.12,42.22,332600.0,33.5144,33.5777,33.3166,33.3957,332600.0
2011-09-08 12:00:00,42.2,42.2,41.8,41.93,458300.0,33.3799,33.3799,33.0635,33.1663,458300.0
2011-09-08 12:10:00,41.93,42.33,41.92,42.31,346900.0,33.1663,33.4827,33.1584,33.4669,346900.0
2011-09-08 12:20:00,42.32,42.39,42.23,42.25,154100.0,33.4748,33.5302,33.4036,33.4195,154100.0
2011-09-08 12:30:00,42.23,42.26,42.06,42.11,110300.0,33.4036,33.4274,33.2692,33.3087,110300.0
2011-09-08 12:40:00,42.12,42.22,42.03,42.1,156400.0,33.3166,33.3957,33.2454,33.3008,156400.0
2011-09-08 12:50:00,42.11,42.36,42.11,42.33,168400.0,33.3087,33.5065,33.3087,33.4827,168400.0
2011-09-08 13:00:00,42.33,42.37,42.23,42.31,113800.0,33.4827,33.5144,33.4036,33.4669,113800.0
2011-09-08 13:10:00,42.3,42.34,42.12,42.2,169000.0,33.459,33.4907,33.3166,33.3799,169000.0
2011-09-08 13:20:00,42.2,42.24,42.08,42.15,151200.0,33.3799,33.4116,33.285,33.3404,151200.0
2011-09-08 13:30:00,42.15,42.3,41.86,42.0,515300.0,33.3404,33.459,33.111,33.2217,515300.0
2011-09-08 13:40:00,41.99,42.05,41.69,41.8,319600.0,33.2138,33.2613,32.9765,33.0635,319600.0
2011-09-08 13:50:00,41.82,41.87,41.65,41.82,270700.0,33.0793,33.1189,32.9449,33.0793,270700.0
2011-09-08 14:00:00,41.81,41.95,41.68,41.89,303000.0,33.0714,33.1822,32.9686,33.1347,303000.0
2011-09-08 14:10:00,41.88,42.09,41.87,41.96,370200.0,33.1268,33.2929,33.1189,33.1901,370200.0
2011-09-08 14:20:00,41.95,41.95,41.59,41.68,333600.0,33.1822,33.1822,32.8974,32.9686,333600.0
2011-09-08 14:30:00,41.67,41.81,41.61,41.66,178800.0,32.9607,33.0714,32.9132,32.9528,178800.0
2011-09-08 14:40:00,41.66,41.79,41.55,41.58,116100.0,32.9528,33.0556,32.8658,32.8895,116100.0
2011-09-08 14:50:00,41.58,41.68,41.47,41.64,160300.0,32.8895,32.9686,32.8025,32.937,160300.0
2011-09-08 15:00:00,41.64,41.66,41.33,41.44,255000.0,32.937,32.9528,32.6918,32.7788,255000.0
2011-09-08 15:10:00,41.44,41.63,41.34,41.61,383400.0,32.7788,32.929,32.6997,32.9132,383400.0
2011-09-08 15:20:00,41.6,41.8,41.57,41.8,219400.0,32.9053,33.0635,32.8816,33.0635,219400.0
2011-09-08 15:30:00,41.81,41.84,41.66,41.74,303500.0,33.0714,33.0952,32.9528,33.0161,303500.0
2011-09-08 15:40:00,41.73,41.86,41.69,41.76,352300.0,33.0081,33.111,32.9765,33.0319,352300.0
2011-09-08 15:50:00,41.76,41.77,41.59,41.59,645000.0,33.0319,33.0398,32.8974,32.8974,645000.0
2011-09-09 09:30:00,41.05,41.08,40.27,40.46,618700.0,32.4703,32.494,31.8533,32.0036,618700.0
2011-09-09 09:40:00,40.46,40.64,40.19,40.5,460000.0,32.0036,32.146,31.79,32.0352,460000.0
2011-09-09 09:50:00,40.5,40.64,40.36,40.47,438500.0,32.0352,32.146,31.9245,32.0115,438500.0
2011-09-09 10:00:00,40.48,40.82,40.46,40.72,454800.0,32.0194,32.2883,32.0036,32.2092,454800.0
2011-09-09 10:10:00,40.73,40.75,40.51,40.71,250000.0,32.2172,32.233,32.0431,32.2013,250000.0
2011-09-09 10:20:00,40.71,41.04,40.63,41.01,309500.0,32.2013,32.4624,32.1381,32.4386,309500.0
2011-09-09 10:30:00,41.02,41.04,40.79,40.97,337800.0,32.4465,32.4624,32.2646,32.407,337800.0
2011-09-09 10:40:00,40.98,41.11,40.9,40.96,178600.0,32.4149,32.5177,32.3516,32.3991,178600.0
2011-09-09 10:50:00,40.96,41.05,40.8,40.81,241400.0,32.3991,32.4703,32.2725,32.2804,241400.0
2011-09-09 11:00:00,40.81,40.88,40.62,40.77,212400.0,32.2804,32.3358,32.1301,32.2488,212400.0
2011-09-09 11:10:00,40.77,40.9,40.38,40.55,491600.0,32.2488,32.3516,31.9403,32.0748,491600.0
2011-09-09 11:20:00,40.54,40.59,40.28,40.37,377200.0,32.0669,32.1064,31.8612,31.9324,377200.0
2011-09-09 11:30:00,40.36,40.48,40.3,40.34,239400.0,31.9245,32.0194,31.877,31.9087,239400.0
2011-09-09 11:40:00,40.35,40.37,39.97,40.0,508300.0,31.9166,31.9324,31.616,31.6397,508300.0
2011-09-09 11:50:00,40.0,40.23,39.89,40.08,442400.0,31.6397,31.8217,31.5527,31.703,442400.0
2011-09-09 12:00:00,40.1,40.15,39.86,39.89,287900.0,31.7188,31.7584,31.529,31.5527,287900.0
2011-09-09 12:10:00,39.9,39.91,39.74,39.88,263900.0,31.5606,31.5685,31.4341,31.5448,263900.0
2011-09-09 12:20:00,39.87,39.96,39.73,39.8,436300.0,31.5369,31.6081,31.4262,31.4815,436300.0
2011-09-09 12:30:00,39.79,39.83,39.5,39.51,336100.0,31.4736,31.5053,31.2442,31.2521,336100.0
2011-09-09 12:40:00,39.51,39.6,39.41,39.57,447100.0,31.2521,31.3233,31.173,31.2996,447100.0
2011-09-09 12:50:00,39.58,39.92,39.56,39.86,491100.0,31.3075,31.5765,31.2917,31.529,491100.0
2011-09-09 13:00:00,39.84,39.84,39.61,39.82,191400.0,31.5132,31.5132,31.3312,31.4974,191400.0
2011-09-09 13:10:00,39.8,40.12,39.77,39.91,263700.0,31.4815,31.7346,31.4578,31.5685,263700.0
2011-09-09 13:20:00,39.9,39.93,39.71,39.86,173400.0,31.5606,31.5844,31.4103,31.529,173400.0
2011-09-09 13:30:00,39.86,39.88,39.6,39.71,255600.0,31.529,31.5448,31.3233,31.4103,255600.0
2011-09-09 13:40:00,39.71,39.89,39.65,39.66,180200.0,31.4103,31.5527,31.3629,31.3708,180200.0
2011-09-09 13:50:00,39.65,39.69,39.59,39.62,193500.0,31.3629,31.3945,31.3154,31.3392,193500.0
2011-09-09 14:00:00,39.63,39.81,39.57,39.8,261900.0,31.3471,31.4894,31.2996,31.4815,261900.0
2011-09-09 14:10:00,39.79,39.81,39.53,39.53,218100.0,31.4736,31.4894,31.268,31.268,218100.0
2011-09-09 14:20:00,39.52,39.64,39.41,39.43,360700.0,31.2601,31.355,31.173,31.1889,360700.0
2011-09-09 14:30:00,39.43,39.48,39.29,39.39,317300.0,31.1889,31.2284,31.0781,31.1572,317300.0
2011-09-09 14:40:00,39.38,39.62,39.37,39.44,295400.0,31.1493,31.3392,31.1414,31.1968,295400.0
2011-09-09 14:50:00,39.44,39.55,39.38,39.48,264500.0,31.1968,31.2838,31.1493,31.2284,264500.0
2011-09-09 15:00:00,39.48,39.64,39.37,39.64,229600.0,31.2284,31.355,31.1414,31.355,229600.0
2011-09-09 15:10:00,39.65,39.67,39.44,39.59,328300.0,31.3629,31.3787,31.1968,31.3154,328300.0
2011-09-09 15:20:00,39.59,39.59,39.3,39.3,440700.0,31.3154,31.3154,31.086,31.086,440700.0
2011-09-09 15:30:00,39.3,39.57,39.28,39.57,549000.0,31.086,31.2996,31.0702,31.2996,549000.0
2011-09-09 15:40:00,39.57,39.78,39.48,39.72,897500.0,31.2996,31.4657,31.2284,31.4183,897500.0
2011-09-09 15:50:00,39.71,39.84,39.63,39.65,1348400.0,31.4103,31.5132,31.3471,31.3629,1348400.0
2011-09-12 09:30:00,38.66,39.26,38.56,39.19,763600.0,30.5798,31.0544,30.5007,30.999,763600.0
2011-09-12 09:40:00,39.19,39.49,39.12,39.43,394400.0,30.999,31.2363,30.9437,31.1889,394400.0
2011-09-12 09:50:00,39.42,40.0,39.41,39.87,413900.0,31.181,31.6397,31.173,31.5369,413900.0
2011-09-12 10:00:00,39.88,40.0,39.64,39.91,359000.0,31.5448,31.6397,31.355,31.5685,359000.0
2011-09-12 10:10:00,39.92,40.03,39.5,39.59,288600.0,31.5765,31.6635,31.2442,31.3154,288600.0
2011-09-12 10:20:00,39.57,39.67,39.29,39.32,287100.0,31.2996,31.3787,31.0781,31.1019,287100.0
2011-09-12 10:30:00,39.32,39.5,39.24,39.43,233900.0,31.1019,31.2442,31.0386,31.1889,233900.0
2011-09-12 10:40:00,39.42,39.46,39.14,39.21,337000.0,31.181,31.2126,30.9595,31.0148,337000.0
2011-09-12 10:50:00,39.22,39.32,39.14,39.18,161300.0,31.0228,31.1019,30.9595,30.9911,161300.0
2011-09-12 11:00:00,39.19,39.35,39.07,39.32,289500.0,30.999,31.1256,30.9041,31.1019,289500.0
2011-09-12 11:10:00,39.31,39.47,39.22,39.44,133200.0,31.0939,31.2205,31.0228,31.1968,133200.0
2011-09-12 11:20:00,39.44,39.5,39.33,39.4,154900.0,31.1968,31.2442,31.1098,31.1651,154900.0
2011-09-12 11:30:00,39.39,39.45,39.3,39.39,276100.0,31.1572,31.2047,31.086,31.1572,276100.0
2011-09-12 11:40:00,39.41,39.69,39.35,39.64,233100.0,31.173,31.3945,31.1256,31.355,233100.0
2011-09-12 11:50:00,39.64,39.7,39.41,39.46,166700.0,31.355,31.4024,31.173,31.2126,166700.0
2011-09-12 12:00:00,39.46,39.62,39.36,39.44,122000.0,31.2126,31.3392,31.1335,31.1968,122000.0
2011-09-12 12:10:00,39.43,39.48,39.27,39.27,112600.0,31.1889,31.2284,31.0623,31.0623,112600.0
2011-09-12 12:20:00,39.27,39.51,39.27,39.5,136300.0,31.0623,31.2521,31.0623,31.2442,136300.0
2011-09-12 12:30:00,39.52,39.54,39.21,39.21,119600.0,31.2601,31.2759,31.0148,31.0148,119600.0
2011-09-12 12:40:00,39.2,39.26,39.15,39.21,123900.0,31.0069,31.0544,30.9674,31.0148,123900.0
2011-09-12 12:50:00,39.2,39.29,39.15,39.29,105600.0,31.0069,31.0781,30.9674,31.0781,105600.0
2011-09-12 13:00:00,39.29,39.42,39.17,39.22,136600.0,31.0781,31.181,30.9832,31.0228,136600.0
2011-09-12 13:10:00,39.22,39.28,39.07,39.11,170300.0,31.0228,31.0702,30.9041,30.9357,170300.0
2011-09-12 13:20:00,39.1,39.12,38.95,38.96,226500.0,30.9278,30.9437,30.8092,30.8171,226500.0
2011-09-12 13:30:00,38.97,39.03,38.67,38.75,287900.0,30.825,30.8725,30.5877,30.651,287900.0
2011-09-12 13:40:00,38.75,38.93,38.67,38.9,186200.0,30.651,30.7934,30.5877,30.7696,186200.0
2011-09-12 13:50:00,38.89,39.07,38.89,38.97,129300.0,30.7617,30.9041,30.7617,30.825,129300.0
2011-09-12 14:00:00,38.97,38.98,38.65,38.67,413500.0,30.825,30.8329,30.5719,30.5877,413500.0
2011-09-12 14:10:00,38.68,38.68,38.55,38.62,567200.0,30.5956,30.5956,30.4928,30.5482,567200.0
2011-09-12 14:20:00,38.62,38.76,38.58,38.74,445400.0,30.5482,30.6589,30.5165,30.6431,445400.0
2011-09-12 14:30:00,38.75,39.03,38.69,38.79,697900.0,30.651,30.8725,30.6035,30.6826,697900.0
2011-09-12 14:40:00,38.8,39.17,38.78,38.86,408700.0,30.6905,30.9832,30.6747,30.738,408700.0
2011-09-12 14:50:00,38.87,38.88,38.62,38.7,448400.0,30.7459,30.7538,30.5482,30.6114,448400.0
2011-09-12 15:00:00,38.7,38.79,38.56,38.59,392900.0,30.6114,30.6826,30.5007,30.5244,392900.0
2011-09-12 15:10:00,38.59,38.67,38.42,38.5,381200.0,30.5244,30.5877,30.39,30.4532,381200.0
2011-09-12 15:20:00,38.53,38.9,38.43,38.86,464800.0,30.477,30.7696,30.3979,30.738,464800.0
2011-09-12 15:30:00,38.87,39.03,38.83,38.93,736900.0,30.7459,30.8725,30.7143,30.7934,736900.0
2011-09-12 15:40:00,38.94,39.29,38.87,39.22,1011400.0,30.8013,31.0781,30.7459,31.0228,1011400.0
2011-09-12 15:50:00,39.22,39.61,39.21,39.53,2487300.0,31.0228,31.3312,31.0148,31.268,2487300.0
2011-09-13 09:30:00,39.77,39.86,38.77,38.77,697400.0,31.4578,31.529,30.6668,30.6668,697400.0
2011-09-13 09:40:00,38.77,39.17,38.62,39.07,828100.0,30.6668,30.9832,30.5482,30.9041,828100.0
2011-09-13 09:50:00,39.07,39.23,39.07,39.1,772200.0,30.9041,31.0307,30.9041,30.9278,772200.0
2011-09-13 10:00:00,39.11,39.41,39.0,39.36,1120200.0,30.9357,31.173,30.8487,31.1335,1120200.0
2011-09-13 10:10:00,39.36,39.46,39.24,39.28,683600.0,31.1335,31.2126,31.0386,31.0702,683600.0
2011-09-13 10:20:00,39.29,39.47,39.19,39.31,384300.0,31.0781,31.2205,30.999,31.0939,384300.0
2011-09-13 10:30:00,39.31,39.38,38.94,39.13,572400.0,31.0939,31.1493,30.8013,30.9516,572400.0
2011-09-13 10:40:00,39.14,39.32,39.07,39.26,396300.0,30.9595,31.1019,30.9041,31.0544,396300.0
2011-09-13 10:50:00,39.26,39.31,39.0,39.12,350300.0,31.0544,31.0939,30.8487,30.9437,350300.0
2011-09-13 11:00:00,39.11,39.21,38.68,38.79,587400.0,30.9357,31.0148,30.5956,30.6826,587400.0
2011-09-13 11:10:00,38.79,38.84,38.64,38.65,618500.0,30.6826,30.7222,30.564,30.5719,618500.0
2011-09-13 11:20:00,38.65,38.77,38.46,38.73,437100.0,30.5719,30.6668,30.4216,30.6352,437100.0
2011-09-13 11:30:00,38.75,39.09,38.72,39.04,315900.0,30.651,30.9199,30.6273,30.8804,315900.0
2011-09-13 11:40:00,39.03,39.12,38.89,38.92,331200.0,30.8725,30.9437,30.7617,30.7855,331200.0
2011-09-13 11:50:00,38.93,39.06,38.81,39.0,322100.0,30.7934,30.8962,30.6984,30.8487,322100.0
2011-09-13 12:00:00,38.99,39.11,38.83,39.11,276900.0,30.8408,30.9357,30.7143,30.9357,276900.0
2011-09-13 12:10:00,39.12,39.28,39.09,39.22,230400.0,30.9437,31.0702,30.9199,31.0228,230400.0
2011-09-13 12:20:00,39.23,39.35,39.11,39.3,168600.0,31.0307,31.1256,30.9357,31.086,168600.0
2011-09-13 12:30:00,39.29,39.41,39.15,39.4,177600.0,31.0781,31.173,30.9674,31.1651,177600.0
2011-09-13 12:40:00,39.4,39.51,39.31,39.42,186000.0,31.1651,31.2521,31.0939,31.181,186000.0
2011-09-13 12:50:00,39.42,39.52,39.38,39.45,150600.0,31.181,31.2601,31.1493,31.2047,150600.0
2011-09-13 13:00:00,39.45,39.75,39.45,39.64,224400.0,31.2047,31.442,31.2047,31.355,224400.0
2011-09-13 13:10:00,39.63,39.79,39.57,39.62,239900.0,31.3471,31.4736,31.2996,31.3392,239900.0
2011-09-13 13:20:00,39.61,39.64,39.53,39.55,140300.0,31.3312,31.355,31.268,31.2838,140300.0
2011-09-13 13:30:00,39.55,39.62,39.4,39.6,286400.0,31.2838,31.3392,31.1651,31.3233,286400.0
2011-09-13 13:40:00,39.61,39.93,39.59,39.91,196300.0,31.3312,31.5844,31.3154,31.5685,196300.0
2011-09-13 13:50:00,39.92,40.06,39.89,40.03,284400.0,31.5765,31.6872,31.5527,31.6635,284400.0
2011-09-13 14:00:00,40.03,40.1,39.96,40.0,364900.0,31.6635,31.7188,31.6081,31.6397,364900.0
2011-09-13 14:10:00,40.0,40.07,39.88,40.01,199000.0,31.6397,31.6951,31.5448,31.6476,199000.0
2011-09-13 14:20:00,40.0,40.35,39.99,40.35,271000.0,31.6397,31.9166,31.6318,31.9166,271000.0
2011-09-13 14:30:00,40.34,40.38,40.16,40.17,436000.0,31.9087,31.9403,31.7663,31.7742,436000.0
2011-09-13 14:40:00,40.18,40.21,39.75,39.75,499700.0,31.7821,31.8058,31.442,31.442,499700.0
2011-09-13 14:50:00,39.74,39.84,39.6,39.72,655700.0,31.4341,31.5132,31.3233,31.4183,655700.0
2011-09-13 15:00:00,39.74,39.87,39.57,39.66,485400.0,31.4341,31.5369,31.2996,31.3708,485400.0
2011-09-13 15:10:00,39.65,39.76,39.42,39.44,418500.0,31.3629,31.4499,31.181,31.1968,418500.0
2011-09-13 15:20:00,39.45,39.71,39.41,39.67,497200.0,31.2047,31.4103,31.173,31.3787,497200.0
2011-09-13 15:30:00,39.68,39.79,39.41,39.44,928900.0,31.3866,31.4736,31.173,31.1968,928900.0
2011-09-13 15:40:00,39.43,39.56,39.32,39.49,959200.0,31.1889,31.2917,31.1019,31.2363,959200.0
2011-09-13 15:50:00,39.5,39.54,39.38,39.49,966500.0,31.2442,31.2759,31.1493,31.2363,966500.0
2011-09-14 09:30:00,39.21,39.25,37.93,38.25,2193900.0,31.0148,31.0465,30.0024,30.2555,2193900.0
2011-09-14 09:40:00,38.25,38.76,38.16,38.57,1480500.0,30.2555,30.6589,30.1843,30.5086,1480500.0
2011-09-14 09:50:00,38.58,38.64,37.91,38.09,1902000.0,30.5165,30.564,29.9866,30.1289,1902000.0
2011-09-14 10:00:00,38.12,38.28,37.71,37.73,1622800.0,30.1527,30.2792,29.8284,29.8442,1622800.0
2011-09-14 10:10:00,37.73,37.9,37.5,37.58,1509600.0,29.8442,29.9786,29.6622,29.7255,1509600.0
2011-09-14 10:20:00,37.59,37.98,37.58,37.76,1627300.0,29.7334,30.0419,29.7255,29.8679,1627300.0
2011-09-14 10:30:00,37.76,37.9,37.61,37.86,705300.0,29.8679,29.9786,29.7493,29.947,705300.0
2011-09-14 10:40:00,37.87,37.88,37.65,37.79,710300.0,29.9549,29.9628,29.7809,29.8916,710300.0
2011-09-14 10:50:00,37.8,38.13,37.79,38.1,1320600.0,29.8995,30.1606,29.8916,30.1368,1320600.0
2011-09-14 11:00:00,38.1,38.53,37.9,38.52,1445700.0,30.1368,30.477,29.9786,30.4691,1445700.0
2011-09-14 11:10:00,38.51,38.6,38.36,38.46,872900.0,30.4611,30.5323,30.3425,30.4216,872900.0
2011-09-14 11:20:00,38.47,38.8,38.39,38.61,975700.0,30.4295,30.6905,30.3662,30.5402,975700.0
2011-09-14 11:30:00,38.6,38.8,38.54,38.75,780900.0,30.5323,30.6905,30.4849,30.651,780900.0
2011-09-14 11:40:00,38.76,38.85,38.59,38.83,410700.0,30.6589,30.7301,30.5244,30.7143,410700.0
2011-09-14 11:50:00,38.83,39.05,38.8,39.01,504000.0,30.7143,30.8883,30.6905,30.8566,504000.0
2011-09-14 12:00:00,39.0,39.05,38.83,38.88,323400.0,30.8487,30.8883,30.7143,30.7538,323400.0
2011-09-14 12:10:00,38.88,39.0,38.77,38.79,362800.0,30.7538,30.8487,30.6668,30.6826,362800.0
2011-09-14 12:20:00,38.79,38.94,38.73,38.92,270400.0,30.6826,30.8013,30.6352,30.7855,270400.0
2011-09-14 12:30:00,38.92,39.21,38.9,39.2,333000.0,30.7855,31.0148,30.7696,31.0069,333000.0
2011-09-14 12:40:00,39.2,39.22,38.96,39.0,443200.0,31.0069,31.0228,30.8171,30.8487,443200.0
2011-09-14 12:50:00,39.02,39.17,38.91,39.08,237700.0,30.8646,30.9832,30.7775,30.912,237700.0
2011-09-14 13:00:00,39.07,39.24,39.02,39.15,227600.0,30.9041,31.0386,30.8646,30.9674,227600.0
2011-09-14 13:10:00,39.15,39.3,39.14,39.3,333700.0,30.9674,31.086,30.9595,31.086,333700.0
2011-09-14 13:20:00,39.3,39.31,39.01,39.11,332600.0,31.086,31.0939,30.8566,30.9357,332600.0
2011-09-14 13:30:00,39.11,39.34,39.08,39.33,416600.0,30.9357,31.1177,30.912,31.1098,416600.0
2011-09-14 13:40:00,39.32,39.39,39.29,39.37,465100.0,31.1019,31.1572,31.0781,31.1414,465100.0
2011-09-14 13:50:00,39.38,39.4,39.23,39.32,476200.0,31.1493,31.1651,31.0307,31.1019,476200.0
2011-09-14 14:00:00,39.32,39.68,39.3,39.62,676000.0,31.1019,31.3866,31.086,31.3392,676000.0
2011-09-14 14:10:00,39.63,39.71,39.48,39.66,486800.0,31.3471,31.4103,31.2284,31.3708,486800.0
2011-09-14 14:20:00,39.66,39.77,39.49,39.5,404200.0,31.3708,31.4578,31.2363,31.2442,404200.0
2011-09-14 14:30:00,39.51,39.58,39.45,39.48,371800.0,31.2521,31.3075,31.2047,31.2284,371800.0
2011-09-14 14:40:00,39.48,39.57,39.35,39.37,561500.0,31.2284,31.2996,31.1256,31.1414,561500.0
2011-09-14 14:50:00,39.37,39.59,39.37,39.52,489100.0,31.1414,31.3154,31.1414,31.2601,489100.0
2011-09-14 15:00:00,39.55,39.77,39.55,39.75,453100.0,31.2838,31.4578,31.2838,31.442,453100.0
2011-09-14 15:10:00,39.75,39.98,39.75,39.92,648200.0,31.442,31.6239,31.442,31.5765,648200.0
2011-09-14 15:20:00,39.93,39.93,39.67,39.82,814100.0,31.5844,31.5844,31.3787,31.4974,814100.0
2011-09-14 15:30:00,39.82,40.0,39.78,39.78,760300.0,31.4974,31.6397,31.4657,31.4657,760300.0
2011-09-14 15:40:00,39.78,39.8,39.39,39.5,918100.0,31.4657,31.4815,31.1572,31.2442,918100.0
2011-09-14 15:50:00,39.5,39.6,39.32,39.37,1440900.0,31.2442,31.3233,31.1019,31.1414,1440900.0
2011-09-15 09:30:00,40.02,40.33,39.74,39.91,644700.0,31.6555,31.9008,31.4341,31.5685,644700.0
2011-09-15 09:40:00,39.9,40.0,39.61,39.85,426800.0,31.5606,31.6397,31.3312,31.5211,426800.0
2011-09-15 09:50:00,39.87,40.26,39.83,40.08,447400.0,31.5369,31.8454,31.5053,31.703,447400.0
2011-09-15 10:00:00,40.09,40.47,40.07,40.34,407100.0,31.7109,32.0115,31.6951,31.9087,407100.0
2011-09-15 10:10:00,40.33,40.4,40.14,40.3,428300.0,31.9008,31.9561,31.7505,31.877,428300.0
2011-09-15 10:20:00,40.3,40.34,39.95,39.98,379600.0,31.877,31.9087,31.6002,31.6239,379600.0
2011-09-15 10:30:00,39.98,39.98,39.62,39.71,292000.0,31.6239,31.6239,31.3392,31.4103,292000.0
2011-09-15 10:40:00,39.71,39.89,39.69,39.83,212200.0,31.4103,31.5527,31.3945,31.5053,212200.0
2011-09-15 10:50:00,39.83,39.89,39.6,39.64,338500.0,31.5053,31.5527,31.3233,31.355,338500.0
2011-09-15 11:00:00,39.64,39.84,39.61,39.76,520600.0,31.355,31.5132,31.3312,31.4499,520600.0
2011-09-15 11:10:00,39.76,39.86,39.63,39.67,303000.0,31.4499,31.529,31.3471,31.3787,303000.0
2011-09-15 11:20:00,39.68,39.86,39.66,39.86,287000.0,31.3866,31.529,31.3708,31.529,287000.0
2011-09-15 11:30:00,39.86,40.11,39.83,40.11,250700.0,31.529,31.7267,31.5053,31.7267,250700.0
2011-09-15 11:40:00,40.1,40.12,40.0,40.04,204000.0,31.7188,31.7346,31.6397,31.6714,204000.0
2011-09-15 11:50:00,40.04,40.09,39.79,39.87,366400.0,31.6714,31.7109,31.4736,31.5369,366400.0
2011-09-15 12:00:00,39.87,39.87,39.66,39.8,337600.0,31.5369,31.5369,31.3708,31.4815,337600.0
2011-09-15 12:10:00,39.8,39.93,39.74,39.82,167600.0,31.4815,31.5844,31.4341,31.4974,167600.0
2011-09-15 12:20:00,39.83,39.84,39.7,39.75,115000.0,31.5053,31.5132,31.4024,31.442,115000.0
2011-09-15 12:30:00,39.76,39.85,39.69,39.79,236600.0,31.4499,31.5211,31.3945,31.4736,236600.0
2011-09-15 12:40:00,39.78,39.85,39.74,39.8,144600.0,31.4657,31.5211,31.4341,31.4815,144600.0
2011-09-15 12:50:00,39.81,39.82,39.62,39.78,360700.0,31.4894,31.4974,31.3392,31.4657,360700.0
2011-09-15 13:00:00,39.78,39.94,39.72,39.9,197300.0,31.4657,31.5923,31.4183,31.5606,197300.0
2011-09-15 13:10:00,39.91,39.94,39.81,39.83,162700.0,31.5685,31.5923,31.4894,31.5053,162700.0
2011-09-15 13:20:00,39.83,39.86,39.73,39.74,158300.0,31.5053,31.529,31.4262,31.4341,158300.0
2011-09-15 13:30:00,39.75,39.79,39.62,39.65,235400.0,31.442,31.4736,31.3392,31.3629,235400.0
2011-09-15 13:40:00,39.65,39.77,39.62,39.7,253100.0,31.3629,31.4578,31.3392,31.4024,253100.0
2011-09-15 13:50:00,39.7,39.76,39.61,39.74,221700.0,31.4024,31.4499,31.3312,31.4341,221700.0
2011-09-15 14:00:00,39.74,39.89,39.74,39.88,200200.0,31.4341,31.5527,31.4341,31.5448,200200.0
2011-09-15 14:10:00,39.88,40.0,39.82,39.88,274500.0,31.5448,31.6397,31.4974,31.5448,274500.0
2011-09-15 14:20:00,39.89,39.9,39.75,39.84,134900.0,31.5527,31.5606,31.442,31.5132,134900.0
2011-09-15 14:30:00,39.84,39.95,39.83,39.91,147800.0,31.5132,31.6002,31.5053,31.5685,147800.0
2011-09-15 14:40:00,39.91,40.03,39.89,40.02,162100.0,31.5685,31.6635,31.5527,31.6555,162100.0
2011-09-15 14:50:00,40.01,40.12,39.96,40.08,148300.0,31.6476,31.7346,31.6081,31.703,148300.0
2011-09-15 15:00:00,40.08,40.23,40.07,40.16,185300.0,31.703,31.8217,31.6951,31.7663,185300.0
2011-09-15 15:10:00,40.15,40.16,39.96,39.96,166900.0,31.7584,31.7663,31.6081,31.6081,166900.0
2011-09-15 15:20:00,39.97,40.05,39.85,39.92,220900.0,31.616,31.6793,31.5211,31.5765,220900.0
2011-09-15 15:30:00,39.92,40.14,39.89,40.08,351800.0,31.5765,31.7505,31.5527,31.703,351800.0
2011-09-15 15:40:00,40.08,40.17,40.02,40.17,591400.0,31.703,31.7742,31.6555,31.7742,591400.0
2011-09-15 15:50:00,40.18,40.19,40.09,40.17,639500.0,31.7821,31.79,31.7109,31.7742,639500.0
2011-09-16 09:30:00,40.48,40.57,40.15,40.33,1803100.0,32.0194,32.0906,31.7584,31.9008,1803100.0
2011-09-16 09:40:00,40.33,40.59,40.17,40.56,450200.0,31.9008,32.1064,31.7742,32.0827,450200.0
2011-09-16 09:50:00,40.55,40.6,40.36,40.43,338900.0,32.0748,32.1143,31.9245,31.9799,338900.0
2011-09-16 10:00:00,40.43,40.51,40.19,40.38,355600.0,31.9799,32.0431,31.79,31.9403,355600.0
2011-09-16 10:10:00,40.38,40.5,40.29,40.31,217100.0,31.9403,32.0352,31.8691,31.8849,217100.0
2011-09-16 10:20:00,40.32,40.33,39.9,39.99,443500.0,31.8928,31.9008,31.5606,31.6318,443500.0
2011-09-16 10:30:00,39.99,40.06,39.72,39.88,280800.0,31.6318,31.6872,31.4183,31.5448,280800.0
2011-09-16 10:40:00,39.88,39.99,39.68,39.71,199500.0,31.5448,31.6318,31.3866,31.4103,199500.0
2011-09-16 10:50:00,39.72,39.78,39.45,39.61,298900.0,31.4183,31.4657,31.2047,31.3312,298900.0
2011-09-16 11:00:00,39.63,39.76,39.6,39.67,238600.0,31.3471,31.4499,31.3233,31.3787,238600.0
2011-09-16 11:10:00,39.66,39.73,39.6,39.68,238100.0,31.3708,31.4262,31.3233,31.3866,238100.0
2011-09-16 11:20:00,39.68,39.68,39.49,39.51,211700.0,31.3866,31.3866,31.2363,31.2521,211700.0
2011-09-16 11:30:00,39.5,39.56,39.34,39.53,199100.0,31.2442,31.2917,31.1177,31.268,199100.0
2011-09-16 11:40:00,39.53,39.65,39.45,39.59,197600.0,31.268,31.3629,31.2047,31.3154,197600.0
2011-09-16 11:50:00,39.6,39.75,39.59,39.73,133700.0,31.3233,31.442,31.3154,31.4262,133700.0
2011-09-16 12:00:00,39.74,39.83,39.66,39.77,141500.0,31.4341,31.5053,31.3708,31.4578,141500.0
2011-09-16 12:10:00,39.77,39.83,39.7,39.73,122800.0,31.4578,31.5053,31.4024,31.4262,122800.0
2011-09-16 12:20:00,39.73,39.77,39.63,39.76,103200.0,31.4262,31.4578,31.3471,31.4499,103200.0
2011-09-16 12:30:00,39.76,39.91,39.71,39.9,120100.0,31.4499,31.5685,31.4103,31.5606,120100.0
2011-09-16 12:40:00,39.9,40.05,39.86,39.98,153800.0,31.5606,31.6793,31.529,31.6239,153800.0
2011-09-16 12:50:00,39.97,40.0,39.84,39.87,99700.0,31.616,31.6397,31.5132,31.5369,99700.0
2011-09-16 13:00:00,39.87,39.89,39.71,39.71,122400.0,31.5369,31.5527,31.4103,31.4103,122400.0
2011-09-16 13:10:00,39.71,39.81,39.7,39.71,83200.0,31.4103,31.4894,31.4024,31.4103,83200.0
2011-09-16 13:20:00,39.71,39.73,39.63,39.68,106900.0,31.4103,31.4262,31.3471,31.3866,106900.0
2011-09-16 13:30:00,39.68,39.69,39.47,39.59,214300.0,31.3866,31.3945,31.2205,31.3154,214300.0
2011-09-16 13:40:00,39.59,39.63,39.54,39.54,81600.0,31.3154,31.3471,31.2759,31.2759,81600.0
2011-09-16 13:50:00,39.53,39.71,39.53,39.67,107500.0,31.268,31.4103,31.268,31.3787,107500.0
2011-09-16 14:00:00,39.68,39.83,39.65,39.76,152400.0,31.3866,31.5053,31.3629,31.4499,152400.0
2011-09-16 14:10:00,39.76,39.8,39.67,39.73,181300.0,31.4499,31.4815,31.3787,31.4262,181300.0
2011-09-16 14:20:00,39.73,39.77,39.66,39.71,165400.0,31.4262,31.4578,31.3708,31.4103,165400.0
2011-09-16 14:30:00,39.71,39.9,39.7,39.87,120600.0,31.4103,31.5606,31.4024,31.5369,120600.0
2011-09-16 14:40:00,39.87,39.88,39.77,39.8,206900.0,31.5369,31.5448,31.4578,31.4815,206900.0
2011-09-16 14:50:00,39.8,39.82,39.72,39.79,275900.0,31.4815,31.4974,31.4183,31.4736,275900.0
2011-09-16 15:00:00,39.79,39.81,39.67,39.67,186000.0,31.4736,31.4894,31.3787,31.3787,186000.0
2011-09-16 15:10:00,39.68,39.75,39.64,39.65,328300.0,31.3866,31.442,31.355,31.3629,328300.0
2011-09-16 15:20:00,39.66,39.69,39.53,39.53,359000.0,31.3708,31.3945,31.268,31.268,359000.0
2011-09-16 15:30:00,39.54,39.69,39.53,39.58,415800.0,31.2759,31.3945,31.268,31.3075,415800.0
2011-09-16 15:40:00,39.58,39.86,39.57,39.84,585000.0,31.3075,31.529,31.2996,31.5132,585000.0
2011-09-16 15:50:00,39.83,39.9,39.74,39.87,913400.0,31.5053,31.5606,31.4341,31.5369,913400.0
2011-09-19 09:30:00,38.91,38.91,38.36,38.44,602600.0,30.7775,30.7775,30.3425,30.4058,602600.0
2011-09-19 09:40:00,38.44,38.57,38.1,38.11,449900.0,30.4058,30.5086,30.1368,30.1448,449900.0
2011-09-19 09:50:00,38.11,38.27,38.06,38.14,452500.0,30.1448,30.2713,30.1052,30.1685,452500.0
2011-09-19 10:00:00,38.14,38.27,38.07,38.25,357500.0,30.1685,30.2713,30.1131,30.2555,357500.0
2011-09-19 10:10:00,38.26,38.27,38.01,38.12,280800.0,30.2634,30.2713,30.0657,30.1527,280800.0
2011-09-19 10:20:00,38.12,38.27,38.07,38.25,231400.0,30.1527,30.2713,30.1131,30.2555,231400.0
2011-09-19 10:30:00,38.24,38.44,38.21,38.32,289200.0,30.2476,30.4058,30.2239,30.3109,289200.0
2011-09-19 10:40:00,38.32,38.37,38.19,38.33,171400.0,30.3109,30.3504,30.208,30.3188,171400.0
2011-09-19 10:50:00,38.34,38.47,38.28,38.28,245300.0,30.3267,30.4295,30.2792,30.2792,245300.0
2011-09-19 11:00:00,38.29,38.47,38.29,38.45,284400.0,30.2871,30.4295,30.2871,30.4137,284400.0
2011-09-19 11:10:00,38.45,38.47,38.33,38.45,261100.0,30.4137,30.4295,30.3188,30.4137,261100.0
2011-09-19 11:20:00,38.45,38.67,38.45,38.6,292000.0,30.4137,30.5877,30.4137,30.5323,292000.0
2011-09-19 11:30:00,38.59,38.81,38.51,38.79,196700.0,30.5244,30.6984,30.4611,30.6826,196700.0
2011-09-19 11:40:00,38.78,38.94,38.7,38.8,373600.0,30.6747,30.8013,30.6114,30.6905,373600.0
2011-09-19 11:50:00,38.81,38.86,38.71,38.74,171900.0,30.6984,30.738,30.6193,30.6431,171900.0
2011-09-19 12:00:00,38.74,38.87,38.67,38.67,159900.0,30.6431,30.7459,30.5877,30.5877,159900.0
2011-09-19 12:10:00,38.67,38.7,38.47,38.5,175700.0,30.5877,30.6114,30.4295,30.4532,175700.0
2011-09-19 12:20:00,38.5,38.51,38.37,38.45,139500.0,30.4532,30.4611,30.3504,30.4137,139500.0
2011-09-19 12:30:00,38.44,38.47,38.34,38.37,119800.0,30.4058,30.4295,30.3267,30.3504,119800.0
2011-09-19 12:40:00,38.35,38.44,38.32,38.33,143600.0,30.3346,30.4058,30.3109,30.3188,143600.0
2011-09-19 12:50:00,38.34,38.38,38.25,38.27,141200.0,30.3267,30.3583,30.2555,30.2713,141200.0
2011-09-19 13:00:00,38.27,38.34,38.19,38.3,199100.0,30.2713,30.3267,30.208,30.295,199100.0
2011-09-19 13:10:00,38.3,38.3,38.12,38.19,153900.0,30.295,30.295,30.1527,30.208,153900.0
2011-09-19 13:20:00,38.19,38.29,38.15,38.29,121800.0,30.208,30.2871,30.1764,30.2871,121800.0
2011-09-19 13:30:00,38.28,38.31,38.19,38.27,177300.0,30.2792,30.303,30.208,30.2713,177300.0
2011-09-19 13:40:00,38.27,38.31,38.24,38.25,265000.0,30.2713,30.303,30.2476,30.2555,265000.0
2011-09-19 13:50:00,38.26,38.35,38.24,38.34,165200.0,30.2634,30.3346,30.2476,30.3267,165200.0
2011-09-19 14:00:00,38.34,38.48,38.23,38.39,254000.0,30.3267,30.4374,30.2397,30.3662,254000.0
2011-09-19 14:10:00,38.38,38.58,38.36,38.54,258000.0,30.3583,30.5165,30.3425,30.4849,258000.0
2011-09-19 14:20:00,38.54,38.6,38.35,38.4,332200.0,30.4849,30.5323,30.3346,30.3741,332200.0
2011-09-19 14:30:00,38.39,38.55,38.36,38.55,202700.0,30.3662,30.4928,30.3425,30.4928,202700.0
2011-09-19 14:40:00,38.55,38.57,38.41,38.54,315300.0,30.4928,30.5086,30.3821,30.4849,315300.0
2011-09-19 14:50:00,38.55,38.59,38.31,38.35,229500.0,30.4928,30.5244,30.303,30.3346,229500.0
2011-09-19 15:00:00,38.35,38.37,38.19,38.25,385600.0,30.3346,30.3504,30.208,30.2555,385600.0
2011-09-19 15:10:00,38.26,38.42,38.18,38.32,844700.0,30.2634,30.39,30.2001,30.3109,844700.0
2011-09-19 15:20:00,38.33,38.5,38.29,38.41,650600.0,30.3188,30.4532,30.2871,30.3821,650600.0
2011-09-19 15:30:00,38.41,38.6,38.41,38.53,609100.0,30.3821,30.5323,30.3821,30.477,609100.0
2011-09-19 15:40:00,38.53,38.55,38.15,38.24,796200.0,30.477,30.4928,30.1764,30.2476,796200.0
2011-09-19 15:50:00,38.24,38.34,38.15,38.25,949800.0,30.2476,30.3267,30.1764,30.2555,949800.0
2011-09-20 09:30:00,38.53,38.65,38.13,38.21,633000.0,30.477,30.5719,30.1606,30.2239,633000.0
2011-09-20 09:40:00,38.21,38.22,37.78,37.8,716700.0,30.2239,30.2318,29.8837,29.8995,716700.0
2011-09-20 09:50:00,37.82,37.98,37.72,37.95,662100.0,29.9154,30.0419,29.8363,30.0182,662100.0
2011-09-20 10:00:00,37.95,38.18,37.9,38.01,571700.0,30.0182,30.2001,29.9786,30.0657,571700.0
2011-09-20 10:10:00,38.0,38.4,37.9,38.39,605300.0,30.0577,30.3741,29.9786,30.3662,605300.0
2011-09-20 10:20:00,38.38,38.47,38.2,38.37,553100.0,30.3583,30.4295,30.2159,30.3504,553100.0
2011-09-20 10:30:00,38.38,38.48,38.29,38.42,530000.0,30.3583,30.4374,30.2871,30.39,530000.0
2011-09-20 10:40:00,38.42,38.5,38.34,38.42,394000.0,30.39,30.4532,30.3267,30.39,394000.0
2011-09-20 10:50:00,38.43,38.48,38.31,38.45,370800.0,30.3979,30.4374,30.303,30.4137,370800.0
2011-09-20 11:00:00,38.45,38.67,38.44,38.62,391800.0,30.4137,30.5877,30.4058,30.5482,391800.0
2011-09-20 11:10:00,38.61,38.69,38.58,38.62,224400.0,30.5402,30.6035,30.5165,30.5482,224400.0
2011-09-20 11:20:00,38.62,38.66,38.36,38.45,398000.0,30.5482,30.5798,30.3425,30.4137,398000.0
2011-09-20 11:30:00,38.45,38.49,38.33,38.38,281000.0,30.4137,30.4453,30.3188,30.3583,281000.0
2011-09-20 11:40:00,38.39,38.53,38.3,38.5,300800.0,30.3662,30.477,30.295,30.4532,300800.0
2011-09-20 11:50:00,38.51,38.64,38.49,38.59,248300.0,30.4611,30.564,30.4453,30.5244,248300.0
2011-09-20 12:00:00,38.59,38.59,38.36,38.43,247600.0,30.5244,30.5244,30.3425,30.3979,247600.0
2011-09-20 12:10:00,38.43,38.49,38.37,38.4,162800.0,30.3979,30.4453,30.3504,30.3741,162800.0
2011-09-20 12:20:00,38.39,38.48,38.39,38.44,122600.0,30.3662,30.4374,30.3662,30.4058,122600.0
2011-09-20 12:30:00,38.44,38.45,38.29,38.29,181500.0,30.4058,30.4137,30.2871,30.2871,181500.0
2011-09-20 12:40:00,38.31,38.31,38.17,38.31,181600.0,30.303,30.303,30.1922,30.303,181600.0
2011-09-20 12:50:00,38.31,38.45,38.3,38.38,149900.0,30.303,30.4137,30.295,30.3583,149900.0
2011-09-20 13:00:00,38.39,38.45,38.37,38.39,144500.0,30.3662,30.4137,30.3504,30.3662,144500.0
2011-09-20 13:10:00,38.39,38.59,38.39,38.5,366900.0,30.3662,30.5244,30.3662,30.4532,366900.0
2011-09-20 13:20:00,38.51,38.59,38.46,38.52,328700.0,30.4611,30.5244,30.4216,30.4691,328700.0
2011-09-20 13:30:00,38.53,38.63,38.45,38.46,534800.0,30.477,30.5561,30.4137,30.4216,534800.0
2011-09-20 13:40:00,38.46,38.47,38.32,38.44,349400.0,30.4216,30.4295,30.3109,30.4058,349400.0
2011-09-20 13:50:00,38.43,38.48,38.4,38.48,289800.0,30.3979,30.4374,30.3741,30.4374,289800.0
2011-09-20 14:00:00,38.47,38.6,38.35,38.57,354000.0,30.4295,30.5323,30.3346,30.5086,354000.0
2011-09-20 14:10:00,38.57,38.63,38.49,38.55,344900.0,30.5086,30.5561,30.4453,30.4928,344900.0
2011-09-20 14:20:00,38.55,38.59,38.42,38.5,256900.0,30.4928,30.5244,30.39,30.4532,256900.0
2011-09-20 14:30:00,38.5,38.54,38.36,38.43,494500.0,30.4532,30.4849,30.3425,30.3979,494500.0
2011-09-20 14:40:00,38.43,38.46,38.32,38.35,675100.0,30.3979,30.4216,30.3109,30.3346,675100.0
2011-09-20 14:50:00,38.35,38.41,38.3,38.31,513700.0,30.3346,30.3821,30.295,30.303,513700.0
2011-09-20 15:00:00,38.3,38.44,38.03,38.05,850200.0,30.295,30.4058,30.0815,30.0973,850200.0
2011-09-20 15:10:00,38.04,38.11,37.84,37.93,910600.0,30.0894,30.1448,29.9312,30.0024,910600.0
2011-09-20 15:20:00,37.94,38.02,37.74,38.0,630800.0,30.0103,30.0736,29.8521,30.0577,630800.0
2011-09-20 15:30:00,37.99,38.3,37.91,38.27,620300.0,30.0498,30.295,29.9866,30.2713,620300.0
2011-09-20 15:40:00,38.27,38.27,37.91,38.04,561900.0,30.2713,30.2713,29.9866,30.0894,561900.0
2011-09-20 15:50:00,38.03,38.16,37.96,38.0,943000.0,30.0815,30.1843,30.0261,30.0577,943000.0
2011-09-21 09:30:00,37.96,38.3,37.96,38.3,515100.0,30.0261,30.295,30.0261,30.295,515100.0
2011-09-21 09:40:00,38.3,38.41,37.99,38.18,639000.0,30.295,30.3821,30.0498,30.2001,639000.0
2011-09-21 09:50:00,38.19,38.34,38.0,38.12,398300.0,30.208,30.3267,30.0577,30.1527,398300.0
2011-09-21 10:00:00,38.15,38.21,37.53,37.59,782700.0,30.1764,30.2239,29.686,29.7334,782700.0
2011-09-21 10:10:00,37.59,37.69,37.07,37.11,781900.0,29.7334,29.8125,29.3221,29.3538,781900.0
2011-09-21 10:20:00,37.11,37.4,37.04,37.4,556900.0,29.3538,29.5831,29.2984,29.5831,556900.0
2011-09-21 10:30:00,37.4,37.43,37.16,37.31,698100.0,29.5831,29.6069,29.3933,29.512,698100.0
2011-09-21 10:40:00,37.3,37.41,37.2,37.21,947100.0,29.504,29.5911,29.4249,29.4329,947100.0
2011-09-21 10:50:00,37.22,37.23,36.92,36.99,661700.0,29.4408,29.4487,29.2035,29.2588,661700.0
2011-09-21 11:00:00,36.99,37.05,36.74,36.75,803800.0,29.2588,29.3063,29.0611,29.069,803800.0
2011-09-21 11:10:00,36.74,36.94,36.6,36.65,614100.0,29.0611,29.2193,28.9504,28.9899,614100.0
2011-09-21 11:20:00,36.64,36.67,36.23,36.39,963000.0,28.982,29.0057,28.6577,28.7842,963000.0
2011-09-21 11:30:00,36.39,36.86,36.39,36.75,669700.0,28.7842,29.156,28.7842,29.069,669700.0
2011-09-21 11:40:00,36.73,36.75,36.53,36.63,331100.0,29.0532,29.069,28.895,28.9741,331100.0
2011-09-21 11:50:00,36.64,36.86,36.58,36.85,444500.0,28.982,29.156,28.9345,29.1481,444500.0
2011-09-21 12:00:00,36.85,37.03,36.44,36.45,674900.0,29.1481,29.2905,28.8238,28.8317,674900.0
2011-09-21 12:10:00,36.42,36.49,36.35,36.39,315900.0,28.808,28.8633,28.7526,28.7842,315900.0
2011-09-21 12:20:00,36.38,36.7,36.04,36.1,856700.0,28.7763,29.0295,28.5074,28.5549,856700.0
2011-09-21 12:30:00,36.1,36.33,36.08,36.15,688400.0,28.5549,28.7368,28.539,28.5944,688400.0
2011-09-21 12:40:00,36.15,36.24,35.88,35.97,853700.0,28.5944,28.6656,28.3808,28.452,853700.0
2011-09-21 12:50:00,35.97,36.3,35.96,36.08,1178200.0,28.452,28.7131,28.4441,28.539,1178200.0
2011-09-21 13:00:00,36.08,36.28,36.04,36.24,981100.0,28.539,28.6972,28.5074,28.6656,981100.0
2011-09-21 13:10:00,36.23,36.48,36.16,36.18,588100.0,28.6577,28.8554,28.6023,28.6181,588100.0
2011-09-21 13:20:00,36.19,36.24,36.09,36.15,893300.0,28.626,28.6656,28.5469,28.5944,893300.0
2011-09-21 13:30:00,36.15,36.22,36.11,36.16,262500.0,28.5944,28.6498,28.5628,28.6023,262500.0
2011-09-21 13:40:00,36.17,36.22,36.12,36.13,236800.0,28.6102,28.6498,28.5707,28.5786,236800.0
2011-09-21 13:50:00,36.13,36.14,35.98,36.0,310000.0,28.5786,28.5865,28.4599,28.4758,310000.0
2011-09-21 14:00:00,35.99,36.07,35.9,36.06,570400.0,28.4678,28.5311,28.3967,28.5232,570400.0
2011-09-21 14:10:00,36.06,36.35,36.05,36.24,503200.0,28.5232,28.7526,28.5153,28.6656,503200.0
2011-09-21 14:20:00,36.23,36.3,35.66,35.9,998700.0,28.6577,28.7131,28.2068,28.3967,998700.0
2011-09-21 14:30:00,35.9,36.09,35.54,35.76,1357400.0,28.3967,28.5469,28.1119,28.2859,1357400.0
2011-09-21 14:40:00,35.74,35.99,35.57,35.95,854200.0,28.2701,28.4678,28.1356,28.4362,854200.0
2011-09-21 14:50:00,35.97,36.04,35.79,35.83,618600.0,28.452,28.5074,28.3096,28.3413,618600.0
2011-09-21 15:00:00,35.82,36.0,35.76,35.9,540300.0,28.3334,28.4758,28.2859,28.3967,540300.0
2011-09-21 15:10:00,35.91,36.03,35.74,35.78,672800.0,28.4046,28.4995,28.2701,28.3017,672800.0
2011-09-21 15:20:00,35.79,35.82,35.61,35.7,684800.0,28.3096,28.3334,28.1673,28.2385,684800.0
2011-09-21 15:30:00,35.71,35.77,35.44,35.45,1041000.0,28.2464,28.2938,28.0328,28.0407,1041000.0
2011-09-21 15:40:00,35.45,35.6,35.31,35.49,1163100.0,28.0407,28.1594,27.93,28.0724,1163100.0
2011-09-21 15:50:00,35.5,35.55,34.97,35.07,1776700.0,28.0803,28.1198,27.661,27.7401,1776700.0
2011-09-22 09:30:00,33.2,33.44,32.8,33.04,1409100.0,26.261,26.4508,25.9446,26.1344,1409100.0
2011-09-22 09:40:00,33.04,33.13,32.6,32.71,1065800.0,26.1344,26.2056,25.7864,25.8734,1065800.0
2011-09-22 09:50:00,32.71,33.14,32.67,32.93,1117500.0,25.8734,26.2135,25.8417,26.0474,1117500.0
2011-09-22 10:00:00,32.94,33.68,32.91,33.65,1031100.0,26.0553,26.6407,26.0316,26.6169,1031100.0
2011-09-22 10:10:00,33.65,33.86,33.36,33.62,1002700.0,26.6169,26.783,26.3875,26.5932,1002700.0
2011-09-22 10:20:00,33.62,33.88,33.29,33.35,774600.0,26.5932,26.7989,26.3322,26.3796,774600.0
2011-09-22 10:30:00,33.35,33.64,33.26,33.37,637100.0,26.3796,26.609,26.3084,26.3954,637100.0
2011-09-22 10:40:00,33.38,33.66,33.2,33.62,531000.0,26.4034,26.6248,26.261,26.5932,531000.0
2011-09-22 10:50:00,33.63,33.63,33.33,33.41,544600.0,26.6011,26.6011,26.3638,26.4271,544600.0
2011-09-22 11:00:00,33.4,33.54,33.21,33.21,519600.0,26.4192,26.5299,26.2689,26.2689,519600.0
2011-09-22 11:10:00,33.22,33.31,33.03,33.14,571000.0,26.2768,26.348,26.1265,26.2135,571000.0
2011-09-22 11:20:00,33.13,33.28,33.0,33.14,333100.0,26.2056,26.3243,26.1028,26.2135,333100.0
2011-09-22 11:30:00,33.13,33.39,33.0,33.34,475300.0,26.2056,26.4113,26.1028,26.3717,475300.0
2011-09-22 11:40:00,33.34,33.45,33.24,33.25,322400.0,26.3717,26.4587,26.2926,26.3005,322400.0
2011-09-22 11:50:00,33.25,33.34,33.18,33.2,363300.0,26.3005,26.3717,26.2452,26.261,363300.0
2011-09-22 12:00:00,33.2,33.3,32.96,33.03,517400.0,26.261,26.3401,26.0711,26.1265,517400.0
2011-09-22 12:10:00,33.03,33.2,32.99,33.18,371300.0,26.1265,26.261,26.0949,26.2452,371300.0
2011-09-22 12:20:00,33.17,33.37,33.07,33.22,424300.0,26.2372,26.3954,26.1581,26.2768,424300.0
2011-09-22 12:30:00,33.22,33.36,33.19,33.35,244100.0,26.2768,26.3875,26.2531,26.3796,244100.0
2011-09-22 12:40:00,33.35,33.53,33.34,33.5,344900.0,26.3796,26.522,26.3717,26.4983,344900.0
2011-09-22 12:50:00,33.52,33.74,33.49,33.73,412400.0,26.5141,26.6881,26.4904,26.6802,412400.0
2011-09-22 13:00:00,33.73,33.76,33.31,33.34,296000.0,26.6802,26.7039,26.348,26.3717,296000.0
2011-09-22 13:10:00,33.34,33.39,33.25,33.25,177300.0,26.3717,26.4113,26.3005,26.3005,177300.0
2011-09-22 13:20:00,33.26,33.33,33.16,33.21,354700.0,26.3084,26.3638,26.2293,26.2689,354700.0
2011-09-22 13:30:00,33.22,33.29,33.13,33.21,396400.0,26.2768,26.3322,26.2056,26.2689,396400.0
2011-09-22 13:40:00,33.21,33.29,33.04,33.06,493000.0,26.2689,26.3322,26.1344,26.1502,493000.0
2011-09-22 13:50:00,33.06,33.11,32.6,32.61,755800.0,26.1502,26.1898,25.7864,25.7943,755800.0
2011-09-22 14:00:00,32.62,32.86,32.61,32.76,402600.0,25.8022,25.992,25.7943,25.9129,402600.0
2011-09-22 14:10:00,32.75,32.87,32.64,32.67,351000.0,25.905,25.9999,25.818,25.8417,351000.0
2011-09-22 14:20:00,32.67,33.33,32.67,33.23,1074800.0,25.8417,26.3638,25.8417,26.2847,1074800.0
2011-09-22 14:30:00,33.23,33.32,32.77,32.83,595000.0,26.2847,26.3559,25.9208,25.9683,595000.0
2011-09-22 14:40:00,32.82,33.1,32.78,32.95,417600.0,25.9604,26.1819,25.9288,26.0632,417600.0
2011-09-22 14:50:00,32.96,33.0,32.68,32.69,299700.0,26.0711,26.1028,25.8497,25.8576,299700.0
2011-09-22 15:00:00,32.68,32.71,32.42,32.62,671600.0,25.8497,25.8734,25.644,25.8022,671600.0
2011-09-22 15:10:00,32.62,32.72,32.52,32.55,455500.0,25.8022,25.8813,25.7231,25.7468,455500.0
2011-09-22 15:20:00,32.54,32.54,32.09,32.12,1166400.0,25.7389,25.7389,25.383,25.4067,1166400.0
2011-09-22 15:30:00,32.11,32.61,32.07,32.6,930400.0,25.3988,25.7943,25.3672,25.7864,930400.0
2011-09-22 15:40:00,32.61,32.92,32.53,32.85,1352600.0,25.7943,26.0395,25.731,25.9841,1352600.0
2011-09-22 15:50:00,32.85,32.99,32.7,32.74,1843300.0,25.9841,26.0949,25.8655,25.8971,1843300.0
2011-09-23 09:30:00,32.46,32.63,32.0,32.4,1150900.0,25.6756,25.8101,25.3118,25.6282,1150900.0
2011-09-23 09:40:00,32.41,32.56,32.27,32.44,990000.0,25.6361,25.7547,25.5254,25.6598,990000.0
2011-09-23 09:50:00,32.44,32.77,32.43,32.56,940600.0,25.6598,25.9208,25.6519,25.7547,940600.0
2011-09-23 10:00:00,32.57,32.64,32.34,32.38,647700.0,25.7626,25.818,25.5807,25.6124,647700.0
2011-09-23 10:10:00,32.38,32.43,32.11,32.16,544700.0,25.6124,25.6519,25.3988,25.4383,544700.0
2011-09-23 10:20:00,32.16,32.39,32.05,32.36,549100.0,25.4383,25.6203,25.3513,25.5965,549100.0
2011-09-23 10:30:00,32.37,32.51,32.32,32.5,360400.0,25.6045,25.7152,25.5649,25.7073,360400.0
2011-09-23 10:40:00,32.5,32.79,32.29,32.79,559300.0,25.7073,25.9367,25.5412,25.9367,559300.0
2011-09-23 10:50:00,32.79,32.86,32.44,32.5,356200.0,25.9367,25.992,25.6598,25.7073,356200.0
2011-09-23 11:00:00,32.5,32.71,32.4,32.67,408900.0,25.7073,25.8734,25.6282,25.8417,408900.0
2011-09-23 11:10:00,32.67,32.71,32.46,32.6,466300.0,25.8417,25.8734,25.6756,25.7864,466300.0
2011-09-23 11:20:00,32.59,32.77,32.58,32.65,462400.0,25.7785,25.9208,25.7706,25.8259,462400.0
2011-09-23 11:30:00,32.66,32.69,32.36,32.38,361600.0,25.8338,25.8576,25.5965,25.6124,361600.0
2011-09-23 11:40:00,32.4,32.46,32.24,32.26,364600.0,25.6282,25.6756,25.5016,25.5174,364600.0
2011-09-23 11:50:00,32.25,32.31,32.04,32.3,496000.0,25.5095,25.557,25.3434,25.5491,496000.0
2011-09-23 12:00:00,32.3,32.41,32.22,32.38,257500.0,25.5491,25.6361,25.4858,25.6124,257500.0
2011-09-23 12:10:00,32.38,32.65,32.37,32.64,232100.0,25.6124,25.8259,25.6045,25.818,232100.0
2011-09-23 12:20:00,32.64,32.64,32.34,32.36,292100.0,25.818,25.818,25.5807,25.5965,292100.0
2011-09-23 12:30:00,32.36,32.41,32.18,32.23,369500.0,25.5965,25.6361,25.4542,25.4937,369500.0
2011-09-23 12:40:00,32.23,32.37,32.0,32.12,702500.0,25.4937,25.6045,25.3118,25.4067,702500.0
2011-09-23 12:50:00,32.11,32.27,32.0,32.02,531100.0,25.3988,25.5254,25.3118,25.3276,531100.0
2011-09-23 13:00:00,32.02,32.08,31.85,31.87,461900.0,25.3276,25.3751,25.1931,25.209,461900.0
2011-09-23 13:10:00,31.88,32.06,31.87,31.95,364400.0,25.2169,25.3592,25.209,25.2722,364400.0
2011-09-23 13:20:00,31.95,32.01,31.89,31.9,306800.0,25.2722,25.3197,25.2248,25.2327,306800.0
2011-09-23 13:30:00,31.91,32.06,31.87,32.01,589500.0,25.2406,25.3592,25.209,25.3197,589500.0
2011-09-23 13:40:00,32.0,32.26,31.94,32.25,381700.0,25.3118,25.5174,25.2643,25.5095,381700.0
2011-09-23 13:50:00,32.25,32.34,32.2,32.32,461500.0,25.5095,25.5807,25.47,25.5649,461500.0
2011-09-23 14:00:00,32.33,32.48,32.22,32.22,660600.0,25.5728,25.6915,25.4858,25.4858,660600.0
2011-09-23 14:10:00,32.22,32.23,31.98,31.99,508500.0,25.4858,25.4937,25.296,25.3039,508500.0
2011-09-23 14:20:00,31.99,31.99,31.85,31.96,505300.0,25.3039,25.3039,25.1931,25.2801,505300.0
2011-09-23 14:30:00,31.96,32.09,31.88,31.9,680300.0,25.2801,25.383,25.2169,25.2327,680300.0
2011-09-23 14:40:00,31.91,31.93,31.6,31.6,619900.0,25.2406,25.2564,24.9954,24.9954,619900.0
2011-09-23 14:50:00,31.6,31.77,31.55,31.65,534100.0,24.9954,25.1299,24.9558,25.0349,534100.0
2011-09-23 15:00:00,31.66,31.77,31.6,31.66,498100.0,25.0428,25.1299,24.9954,25.0428,498100.0
2011-09-23 15:10:00,31.67,31.93,31.66,31.87,464600.0,25.0508,25.2564,25.0428,25.209,464600.0
2011-09-23 15:20:00,31.87,31.95,31.74,31.9,439200.0,25.209,25.2722,25.1061,25.2327,439200.0
2011-09-23 15:30:00,31.9,31.92,31.72,31.87,785800.0,25.2327,25.2485,25.0903,25.209,785800.0
2011-09-23 15:40:00,31.87,31.9,31.55,31.56,1164900.0,25.209,25.2327,24.9558,24.9637,1164900.0
2011-09-23 15:50:00,31.56,31.68,31.51,31.65,1272700.0,24.9637,25.0587,24.9242,25.0349,1272700.0
2011-09-26 09:30:00,31.99,32.18,31.8,31.8,728300.0,25.3039,25.4542,25.1536,25.1536,728300.0
2011-09-26 09:40:00,31.79,32.23,31.72,32.18,582000.0,25.1457,25.4937,25.0903,25.4542,582000.0
2011-09-26 09:50:00,32.15,32.17,31.81,31.85,524500.0,25.4304,25.4463,25.1615,25.1931,524500.0
2011-09-26 10:00:00,31.86,31.95,31.58,31.65,657000.0,25.201,25.2722,24.9796,25.0349,657000.0
2011-09-26 10:10:00,31.66,31.67,31.26,31.31,649400.0,25.0428,25.0508,24.7264,24.766,649400.0
2011-09-26 10:20:00,31.32,31.54,31.26,31.49,522400.0,24.7739,24.9479,24.7264,24.9084,522400.0
2011-09-26 10:30:00,31.49,31.57,31.12,31.16,586500.0,24.9084,24.9717,24.6157,24.6473,586500.0
2011-09-26 10:40:00,31.17,31.42,31.08,31.23,487600.0,24.6553,24.853,24.5841,24.7027,487600.0
2011-09-26 10:50:00,31.22,31.58,31.22,31.45,470600.0,24.6948,24.9796,24.6948,24.8767,470600.0
2011-09-26 11:00:00,31.45,31.89,31.38,31.82,644600.0,24.8767,25.2248,24.8214,25.1694,644600.0
2011-09-26 11:10:00,31.83,31.97,31.65,31.91,462100.0,25.1773,25.2881,25.0349,25.2406,462100.0
2011-09-26 11:20:00,31.91,32.02,31.76,32.01,508300.0,25.2406,25.3276,25.1219,25.3197,508300.0
2011-09-26 11:30:00,32.01,32.16,31.78,32.14,356400.0,25.3197,25.4383,25.1378,25.4225,356400.0
2011-09-26 11:40:00,32.15,32.38,32.14,32.21,336700.0,25.4304,25.6124,25.4225,25.4779,336700.0
2011-09-26 11:50:00,32.22,32.37,32.15,32.35,251400.0,25.4858,25.6045,25.4304,25.5886,251400.0
2011-09-26 12:00:00,32.36,32.36,32.19,32.22,269000.0,25.5965,25.5965,25.4621,25.4858,269000.0
2011-09-26 12:10:00,32.23,32.25,32.13,32.25,317000.0,25.4937,25.5095,25.4146,25.5095,317000.0
2011-09-26 12:20:00,32.24,32.6,32.23,32.55,332100.0,25.5016,25.7864,25.4937,25.7468,332100.0
2011-09-26 12:30:00,32.55,32.67,32.5,32.64,319100.0,25.7468,25.8417,25.7073,25.818,319100.0
2011-09-26 12:40:00,32.65,32.68,32.23,32.24,464300.0,25.8259,25.8497,25.4937,25.5016,464300.0
2011-09-26 12:50:00,32.24,32.43,32.23,32.4,301500.0,25.5016,25.6519,25.4937,25.6282,301500.0
2011-09-26 13:00:00,32.41,32.41,32.18,32.29,378100.0,25.6361,25.6361,25.4542,25.5412,378100.0
2011-09-26 13:10:00,32.27,32.34,32.18,32.29,323600.0,25.5254,25.5807,25.4542,25.5412,323600.0
2011-09-26 13:20:00,32.31,32.44,32.26,32.29,385600.0,25.557,25.6598,25.5174,25.5412,385600.0
2011-09-26 13:30:00,32.29,32.38,32.1,32.21,317400.0,25.5412,25.6124,25.3909,25.4779,317400.0
2011-09-26 13:40:00,32.22,32.26,32.03,32.08,377200.0,25.4858,25.5174,25.3355,25.3751,377200.0
2011-09-26 13:50:00,32.08,32.21,32.08,32.15,372400.0,25.3751,25.4779,25.3751,25.4304,372400.0
2011-09-26 14:00:00,32.16,32.61,32.07,32.5,699000.0,25.4383,25.7943,25.3672,25.7073,699000.0
2011-09-26 14:10:00,32.5,32.54,32.21,32.34,416400.0,25.7073,25.7389,25.4779,25.5807,416400.0
2011-09-26 14:20:00,32.33,32.53,32.29,32.45,302400.0,25.5728,25.731,25.5412,25.6677,302400.0
2011-09-26 14:30:00,32.44,32.65,32.36,32.57,326900.0,25.6598,25.8259,25.5965,25.7626,326900.0
2011-09-26 14:40:00,32.58,32.78,32.57,32.68,319600.0,25.7706,25.9288,25.7626,25.8497,319600.0
2011-09-26 14:50:00,32.67,32.82,32.62,32.81,410800.0,25.8417,25.9604,25.8022,25.9525,410800.0
2011-09-26 15:00:00,32.82,33.01,32.81,32.93,866700.0,25.9604,26.1107,25.9525,26.0474,866700.0
2011-09-26 15:10:00,32.93,33.27,32.9,33.27,715700.0,26.0474,26.3163,26.0237,26.3163,715700.0
2011-09-26 15:20:00,33.27,33.3,33.11,33.3,823300.0,26.3163,26.3401,26.1898,26.3401,823300.0
2011-09-26 15:30:00,33.3,33.52,33.14,33.5,622100.0,26.3401,26.5141,26.2135,26.4983,622100.0
2011-09-26 15:40:00,33.5,33.74,33.48,33.7,845600.0,26.4983,26.6881,26.4825,26.6565,845600.0
2011-09-26 15:50:00,33.7,33.83,33.67,33.75,1224100.0,26.6565,26.7593,26.6327,26.696,1224100.0
2011-09-27 09:30:00,35.33,35.9,34.95,35.39,1840800.0,27.9458,28.3967,27.6452,27.9933,1840800.0
2011-09-27 09:40:00,35.39,35.41,34.62,35.13,1100500.0,27.9933,28.0091,27.3842,27.7876,1100500.0
2011-09-27 09:50:00,35.13,35.34,35.02,35.04,574100.0,27.7876,27.9537,27.7006,27.7164,574100.0
2011-09-27 10:00:00,35.02,35.13,34.58,34.78,1004800.0,27.7006,27.7876,27.3525,27.5107,1004800.0
2011-09-27 10:10:00,34.77,35.01,34.71,34.86,643300.0,27.5028,27.6927,27.4554,27.574,643300.0
2011-09-27 10:20:00,34.86,35.14,34.68,35.07,537300.0,27.574,27.7955,27.4316,27.7401,537300.0
2011-09-27 10:30:00,35.07,35.09,34.79,34.98,435900.0,27.7401,27.756,27.5187,27.6689,435900.0
2011-09-27 10:40:00,34.97,35.17,34.85,35.14,404500.0,27.661,27.8192,27.5661,27.7955,404500.0
2011-09-27 10:50:00,35.15,35.36,35.04,35.31,420800.0,27.8034,27.9695,27.7164,27.93,420800.0
2011-09-27 11:00:00,35.32,35.34,35.12,35.25,447400.0,27.9379,27.9537,27.7797,27.8825,447400.0
2011-09-27 11:10:00,35.25,35.54,35.25,35.47,571900.0,27.8825,28.1119,27.8825,28.0565,571900.0
2011-09-27 11:20:00,35.44,35.5,35.28,35.33,518200.0,28.0328,28.0803,27.9062,27.9458,518200.0
2011-09-27 11:30:00,35.34,35.54,35.28,35.42,373000.0,27.9537,28.1119,27.9062,28.017,373000.0
2011-09-27 11:40:00,35.41,35.59,35.26,35.41,417000.0,28.0091,28.1514,27.8904,28.0091,417000.0
2011-09-27 11:50:00,35.42,35.63,35.37,35.55,421100.0,28.017,28.1831,27.9774,28.1198,421100.0
2011-09-27 12:00:00,35.54,35.75,35.42,35.71,480300.0,28.1119,28.278,28.017,28.2464,480300.0
2011-09-27 12:10:00,35.7,35.74,35.55,35.57,251700.0,28.2385,28.2701,28.1198,28.1356,251700.0
2011-09-27 12:20:00,35.56,35.57,35.38,35.45,313700.0,28.1277,28.1356,27.9853,28.0407,313700.0
2011-09-27 12:30:00,35.46,35.61,35.45,35.49,547900.0,28.0486,28.1673,28.0407,28.0724,547900.0
2011-09-27 12:40:00,35.49,35.58,35.36,35.57,356300.0,28.0724,28.1435,27.9695,28.1356,356300.0
2011-09-27 12:50:00,35.58,35.6,35.47,35.47,183900.0,28.1435,28.1594,28.0565,28.0565,183900.0
2011-09-27 13:00:00,35.47,35.58,35.45,35.52,314600.0,28.0565,28.1435,28.0407,28.0961,314600.0
2011-09-27 13:10:00,35.52,35.58,35.43,35.54,314200.0,28.0961,28.1435,28.0249,28.1119,314200.0
2011-09-27 13:20:00,35.54,35.57,35.45,35.54,165100.0,28.1119,28.1356,28.0407,28.1119,165100.0
2011-09-27 13:30:00,35.53,35.6,35.44,35.57,226900.0,28.104,28.1594,28.0328,28.1356,226900.0
2011-09-27 13:40:00,35.56,35.72,35.54,35.67,335600.0,28.1277,28.2543,28.1119,28.2147,335600.0
2011-09-27 13:50:00,35.69,35.78,35.6,35.62,300700.0,28.2305,28.3017,28.1594,28.1752,300700.0
2011-09-27 14:00:00,35.61,35.69,35.51,35.66,373100.0,28.1673,28.2305,28.0882,28.2068,373100.0
2011-09-27 14:10:00,35.64,35.75,35.57,35.57,250700.0,28.191,28.278,28.1356,28.1356,250700.0
2011-09-27 14:20:00,35.58,35.63,35.44,35.44,396900.0,28.1435,28.1831,28.0328,28.0328,396900.0
2011-09-27 14:30:00,35.45,35.56,35.4,35.47,441000.0,28.0407,28.1277,28.0012,28.0565,441000.0
2011-09-27 14:40:00,35.47,35.51,35.32,35.39,438100.0,28.0565,28.0882,27.9379,27.9933,438100.0
2011-09-27 14:50:00,35.39,35.49,35.38,35.4,383000.0,27.9933,28.0724,27.9853,28.0012,383000.0
2011-09-27 15:00:00,35.4,35.41,34.95,35.22,755800.0,28.0012,28.0091,27.6452,27.8588,755800.0
2011-09-27 15:10:00,35.23,35.27,35.06,35.23,484900.0,27.8667,27.8983,27.7322,27.8667,484900.0
2011-09-27 15:20:00,35.24,35.27,34.6,34.75,609300.0,27.8746,27.8983,27.3684,27.487,609300.0
2011-09-27 15:30:00,34.76,34.85,34.61,34.62,605400.0,27.4949,27.5661,27.3763,27.3842,605400.0
2011-09-27 15:40:00,34.62,34.64,34.26,34.3,986200.0,27.3842,27.4,27.0994,27.1311,986200.0
2011-09-27 15:50:00,34.3,34.47,34.12,34.47,1496100.0,27.1311,27.2655,26.9887,27.2655,1496100.0
2011-09-28 09:30:00,34.45,34.62,34.13,34.32,513800.0,27.2497,27.3842,26.9966,27.1469,513800.0
2011-09-28 09:40:00,34.33,34.91,34.13,34.9,814300.0,27.1548,27.6136,26.9966,27.6057,814300.0
2011-09-28 09:50:00,34.89,35.01,34.69,34.71,408900.0,27.5978,27.6927,27.4396,27.4554,408900.0
2011-09-28 10:00:00,34.71,34.71,34.36,34.43,626000.0,27.4554,27.4554,27.1785,27.2339,626000.0
2011-09-28 10:10:00,34.44,34.5,34.01,34.04,451500.0,27.2418,27.2893,26.9017,26.9254,451500.0
2011-09-28 10:20:00,34.04,34.17,33.92,34.12,402500.0,26.9254,27.0282,26.8305,26.9887,402500.0
2011-09-28 10:30:00,34.13,34.17,33.88,33.94,391100.0,26.9966,27.0282,26.7989,26.8463,391100.0
2011-09-28 10:40:00,33.95,34.32,33.87,34.31,421400.0,26.8542,27.1469,26.7909,27.139,421400.0
2011-09-28 10:50:00,34.32,34.41,34.04,34.04,309900.0,27.1469,27.2181,26.9254,26.9254,309900.0
2011-09-28 11:00:00,34.04,34.17,33.77,33.86,349700.0,26.9254,27.0282,26.7118,26.783,349700.0
2011-09-28 11:10:00,33.85,34.04,33.78,34.02,297300.0,26.7751,26.9254,26.7198,26.9096,297300.0
2011-09-28 11:20:00,34.03,34.18,33.95,34.18,283100.0,26.9175,27.0361,26.8542,27.0361,283100.0
2011-09-28 11:30:00,34.18,34.34,34.0,34.31,266000.0,27.0361,27.1627,26.8938,27.139,266000.0
2011-09-28 11:40:00,34.31,34.36,34.22,34.34,283600.0,27.139,27.1785,27.0678,27.1627,283600.0
2011-09-28 11:50:00,34.34,34.45,34.16,34.23,370000.0,27.1627,27.2497,27.0203,27.0757,370000.0
2011-09-28 12:00:00,34.24,34.25,33.79,33.86,270200.0,27.0836,27.0915,26.7277,26.783,270200.0
2011-09-28 12:10:00,33.86,34.05,33.84,33.99,288300.0,26.783,26.9333,26.7672,26.8859,288300.0
2011-09-28 12:20:00,33.99,34.22,33.99,34.14,265200.0,26.8859,27.0678,26.8859,27.0045,265200.0
2011-09-28 12:30:00,34.13,34.14,33.96,34.06,204700.0,26.9966,27.0045,26.8621,26.9412,204700.0
2011-09-28 12:40:00,34.05,34.07,33.96,33.99,146800.0,26.9333,26.9491,26.8621,26.8859,146800.0
2011-09-28 12:50:00,33.99,34.06,33.95,34.02,233700.0,26.8859,26.9412,26.8542,26.9096,233700.0
2011-09-28 13:00:00,34.03,34.03,33.91,33.97,227300.0,26.9175,26.9175,26.8226,26.87,227300.0
2011-09-28 13:10:00,33.97,33.99,33.75,33.8,267600.0,26.87,26.8859,26.696,26.7356,267600.0
2011-09-28 13:20:00,33.79,33.8,33.5,33.54,346300.0,26.7277,26.7356,26.4983,26.5299,346300.0
2011-09-28 13:30:00,33.54,33.55,33.31,33.43,526900.0,26.5299,26.5378,26.348,26.4429,526900.0
2011-09-28 13:40:00,33.43,33.54,33.33,33.36,237500.0,26.4429,26.5299,26.3638,26.3875,237500.0
2011-09-28 13:50:00,33.35,33.39,33.16,33.19,386300.0,26.3796,26.4113,26.2293,26.2531,386300.0
2011-09-28 14:00:00,33.19,33.19,32.97,33.14,496500.0,26.2531,26.2531,26.079,26.2135,496500.0
2011-09-28 14:10:00,33.13,33.13,32.98,33.09,329100.0,26.2056,26.2056,26.087,26.174,329100.0
2011-09-28 14:20:00,33.09,33.1,32.92,32.93,335900.0,26.174,26.1819,26.0395,26.0474,335900.0
2011-09-28 14:30:00,32.92,33.19,32.88,33.18,244900.0,26.0395,26.2531,26.0079,26.2452,244900.0
2011-09-28 14:40:00,33.18,33.28,33.05,33.08,229400.0,26.2452,26.3243,26.1423,26.1661,229400.0
2011-09-28 14:50:00,33.08,33.16,33.0,33.12,210300.0,26.1661,26.2293,26.1028,26.1977,210300.0
2011-09-28 15:00:00,33.11,33.31,33.06,33.25,311700.0,26.1898,26.348,26.1502,26.3005,311700.0
2011-09-28 15:10:00,33.25,33.41,33.01,33.03,365200.0,26.3005,26.4271,26.1107,26.1265,365200.0
2011-09-28 15:20:00,33.02,33.04,32.86,32.93,379400.0,26.1186,26.1344,25.992,26.0474,379400.0
2011-09-28 15:30:00,32.92,32.93,32.58,32.65,519600.0,26.0395,26.0474,25.7706,25.8259,519600.0
2011-09-28 15:40:00,32.63,32.78,32.4,32.48,865400.0,25.8101,25.9288,25.6282,25.6915,865400.0
2011-09-28 15:50:00,32.47,32.55,32.38,32.49,1219900.0,25.6836,25.7468,25.6124,25.6994,1219900.0
2011-09-29 09:30:00,33.48,33.8,33.25,33.31,722300.0,26.4825,26.7356,26.3005,26.348,722300.0
2011-09-29 09:40:00,33.28,33.46,32.91,33.22,628400.0,26.3243,26.4666,26.0316,26.2768,628400.0
2011-09-29 09:50:00,33.22,33.25,32.68,32.82,380700.0,26.2768,26.3005,25.8497,25.9604,380700.0
2011-09-29 10:00:00,32.85,32.91,32.59,32.61,509600.0,25.9841,26.0316,25.7785,25.7943,509600.0
2011-09-29 10:10:00,32.62,32.8,32.48,32.57,442700.0,25.8022,25.9446,25.6915,25.7626,442700.0
2011-09-29 10:20:00,32.57,32.57,32.01,32.14,600800.0,25.7626,25.7626,25.3197,25.4225,600800.0
2011-09-29 10:30:00,32.14,32.47,32.07,32.09,410400.0,25.4225,25.6836,25.3672,25.383,410400.0
2011-09-29 10:40:00,32.09,32.15,31.64,31.8,401800.0,25.383,25.4304,25.027,25.1536,401800.0
2011-09-29 10:50:00,31.8,32.13,31.78,32.05,303700.0,25.1536,25.4146,25.1378,25.3513,303700.0
2011-09-29 11:00:00,32.04,32.23,31.97,32.23,312600.0,25.3434,25.4937,25.2881,25.4937,312600.0
2011-09-29 11:10:00,32.23,32.37,32.11,32.23,387800.0,25.4937,25.6045,25.3988,25.4937,387800.0
2011-09-29 11:20:00,32.23,32.69,32.1,32.63,300800.0,25.4937,25.8576,25.3909,25.8101,300800.0
2011-09-29 11:30:00,32.63,32.68,32.43,32.5,216900.0,25.8101,25.8497,25.6519,25.7073,216900.0
2011-09-29 11:40:00,32.51,32.83,32.42,32.79,232100.0,25.7152,25.9683,25.644,25.9367,232100.0
2011-09-29 11:50:00,32.79,32.83,32.54,32.67,238100.0,25.9367,25.9683,25.7389,25.8417,238100.0
2011-09-29 12:00:00,32.66,32.94,32.64,32.65,266000.0,25.8338,26.0553,25.818,25.8259,266000.0
2011-09-29 12:10:00,32.64,32.7,32.42,32.48,168700.0,25.818,25.8655,25.644,25.6915,168700.0
2011-09-29 12:20:00,32.47,32.7,32.39,32.59,197900.0,25.6836,25.8655,25.6203,25.7785,197900.0
2011-09-29 12:30:00,32.58,32.58,32.08,32.16,268600.0,25.7706,25.7706,25.3751,25.4383,268600.0
2011-09-29 12:40:00,32.16,32.31,32.0,32.31,256100.0,25.4383,25.557,25.3118,25.557,256100.0
2011-09-29 12:50:00,32.29,32.51,32.27,32.27,223900.0,25.5412,25.7152,25.5254,25.5254,223900.0
2011-09-29 13:00:00,32.27,32.49,32.26,32.42,248300.0,25.5254,25.6994,25.5174,25.644,248300.0
2011-09-29 13:10:00,32.44,32.69,32.44,32.58,241000.0,25.6598,25.8576,25.6598,25.7706,241000.0
2011-09-29 13:20:00,32.57,32.58,32.17,32.17,271600.0,25.7626,25.7706,25.4463,25.4463,271600.0
2011-09-29 13:30:00,32.18,32.24,31.86,31.87,381300.0,25.4542,25.5016,25.201,25.209,381300.0
2011-09-29 13:40:00,31.86,32.07,31.75,32.0,352600.0,25.201,25.3672,25.114,25.3118,352600.0
2011-09-29 13:50:00,32.01,32.19,31.98,32.03,180000.0,25.3197,25.4621,25.296,25.3355,180000.0
2011-09-29 14:00:00,32.04,32.08,31.64,31.73,376800.0,25.3434,25.3751,25.027,25.0982,376800.0
2011-09-29 14:10:00,31.73,31.73,31.55,31.72,405600.0,25.0982,25.0982,24.9558,25.0903,405600.0
2011-09-29 14:20:00,31.72,31.91,31.62,31.8,301300.0,25.0903,25.2406,25.0112,25.1536,301300.0
2011-09-29 14:30:00,31.81,32.0,31.64,31.96,243600.0,25.1615,25.3118,25.027,25.2801,243600.0
2011-09-29 14:40:00,31.96,31.99,31.61,31.7,334300.0,25.2801,25.3039,25.0033,25.0745,334300.0
2011-09-29 14:50:00,31.69,31.9,31.56,31.89,406900.0,25.0666,25.2327,24.9637,25.2248,406900.0
2011-09-29 15:00:00,31.89,31.94,31.55,31.65,380300.0,25.2248,25.2643,24.9558,25.0349,380300.0
2011-09-29 15:10:00,31.65,31.78,31.56,31.58,407600.0,25.0349,25.1378,24.9637,24.9796,407600.0
2011-09-29 15:20:00,31.58,31.9,31.55,31.82,373500.0,24.9796,25.2327,24.9558,25.1694,373500.0
2011-09-29 15:30:00,31.83,32.09,31.75,32.04,833600.0,25.1773,25.383,25.114,25.3434,833600.0
2011-09-29 15:40:00,32.06,32.17,31.9,31.99,658600.0,25.3592,25.4463,25.2327,25.3039,658600.0
2011-09-29 15:50:00,31.98,32.25,31.95,32.24,940200.0,25.296,25.5095,25.2722,25.5016,940200.0
2011-09-30 09:30:00,31.24,31.3,30.55,30.62,754000.0,24.7106,24.7581,24.1648,24.2202,754000.0
2011-09-30 09:40:00,30.62,31.06,30.6,30.78,884800.0,24.2202,24.5683,24.2044,24.3468,884800.0
2011-09-30 09:50:00,30.78,31.0,30.6,30.81,769600.0,24.3468,24.5208,24.2044,24.3705,769600.0
2011-09-30 10:00:00,30.81,31.32,30.68,31.15,644100.0,24.3705,24.7739,24.2677,24.6394,644100.0
2011-09-30 10:10:00,31.15,31.36,30.97,31.34,438700.0,24.6394,24.8055,24.4971,24.7897,438700.0
2011-09-30 10:20:00,31.34,31.4,30.93,30.95,617000.0,24.7897,24.8372,24.4654,24.4812,617000.0
2011-09-30 10:30:00,30.95,31.12,30.81,30.95,374800.0,24.4812,24.6157,24.3705,24.4812,374800.0
2011-09-30 10:40:00,30.96,31.08,30.81,30.85,351300.0,24.4892,24.5841,24.3705,24.4021,351300.0
2011-09-30 10:50:00,30.86,31.07,30.65,30.66,649000.0,24.4101,24.5762,24.2439,24.2519,649000.0
2011-09-30 11:00:00,30.65,31.06,30.63,31.06,589800.0,24.2439,24.5683,24.2281,24.5683,589800.0
2011-09-30 11:10:00,31.05,31.19,30.91,31.18,495500.0,24.5603,24.6711,24.4496,24.6632,495500.0
2011-09-30 11:20:00,31.18,31.4,31.06,31.16,578400.0,24.6632,24.8372,24.5683,24.6473,578400.0
2011-09-30 11:30:00,31.16,31.35,31.12,31.15,396800.0,24.6473,24.7976,24.6157,24.6394,396800.0
2011-09-30 11:40:00,31.16,31.45,31.1,31.3,360900.0,24.6473,24.8767,24.5999,24.7581,360900.0
2011-09-30 11:50:00,31.31,31.36,31.13,31.19,236600.0,24.766,24.8055,24.6236,24.6711,236600.0
2011-09-30 12:00:00,31.2,31.32,31.13,31.15,181600.0,24.679,24.7739,24.6236,24.6394,181600.0
2011-09-30 12:10:00,31.15,31.16,30.92,31.0,341700.0,24.6394,24.6473,24.4575,24.5208,341700.0
2011-09-30 12:20:00,31.0,31.07,30.96,31.0,150700.0,24.5208,24.5762,24.4892,24.5208,150700.0
2011-09-30 12:30:00,31.0,31.02,30.81,30.9,188800.0,24.5208,24.5366,24.3705,24.4417,188800.0
2011-09-30 12:40:00,30.9,30.97,30.83,30.86,277000.0,24.4417,24.4971,24.3863,24.4101,277000.0
2011-09-30 12:50:00,30.86,30.92,30.7,30.73,218000.0,24.4101,24.4575,24.2835,24.3072,218000.0
2011-09-30 13:00:00,30.73,30.88,30.66,30.82,252500.0,24.3072,24.4259,24.2519,24.3784,252500.0
2011-09-30 13:10:00,30.82,30.94,30.79,30.92,159100.0,24.3784,24.4733,24.3547,24.4575,159100.0
2011-09-30 13:20:00,30.91,30.92,30.75,30.75,266100.0,24.4496,24.4575,24.323,24.323,266100.0
2011-09-30 13:30:00,30.75,30.83,30.74,30.77,224300.0,24.323,24.3863,24.3151,24.3389,224300.0
2011-09-30 13:40:00,30.76,30.82,30.66,30.75,212300.0,24.331,24.3784,24.2519,24.323,212300.0
2011-09-30 13:50:00,30.74,30.84,30.72,30.79,217200.0,24.3151,24.3942,24.2993,24.3547,217200.0
2011-09-30 14:00:00,30.78,30.89,30.7,30.74,274500.0,24.3468,24.4338,24.2835,24.3151,274500.0
2011-09-30 14:10:00,30.73,30.78,30.62,30.65,392900.0,24.3072,24.3468,24.2202,24.2439,392900.0
2011-09-30 14:20:00,30.65,30.66,30.5,30.6,529500.0,24.2439,24.2519,24.1253,24.2044,529500.0
2011-09-30 14:30:00,30.59,30.69,30.57,30.66,332300.0,24.1965,24.2756,24.1807,24.2519,332300.0
2011-09-30 14:40:00,30.66,30.79,30.59,30.66,382800.0,24.2519,24.3547,24.1965,24.2519,382800.0
2011-09-30 14:50:00,30.67,30.82,30.58,30.75,473200.0,24.2598,24.3784,24.1886,24.323,473200.0
2011-09-30 15:00:00,30.75,30.9,30.64,30.82,413300.0,24.323,24.4417,24.236,24.3784,413300.0
2011-09-30 15:10:00,30.82,30.85,30.7,30.77,346800.0,24.3784,24.4021,24.2835,24.3389,346800.0
2011-09-30 15:20:00,30.8,30.83,30.68,30.68,466400.0,24.3626,24.3863,24.2677,24.2677,466400.0
2011-09-30 15:30:00,30.67,30.74,30.49,30.53,708300.0,24.2598,24.3151,24.1174,24.149,708300.0
2011-09-30 15:40:00,30.53,30.88,30.52,30.61,864000.0,24.149,24.4259,24.1411,24.2123,864000.0
2011-09-30 15:50:00,30.61,30.66,30.48,30.5,1748300.0,24.2123,24.2519,24.1095,24.1253,1748300.0
2011-10-03 09:30:00,30.06,30.13,29.72,29.76,727100.0,23.7773,23.8326,23.5083,23.54,727100.0
2011-10-03 09:40:00,29.82,30.09,29.75,29.78,807800.0,23.5874,23.801,23.532,23.5558,807800.0
2011-10-03 09:50:00,29.78,29.98,29.77,29.89,392900.0,23.5558,23.714,23.5479,23.6428,392900.0
2011-10-03 10:00:00,29.88,30.24,29.82,30.23,931600.0,23.6349,23.9196,23.5874,23.9117,931600.0
2011-10-03 10:10:00,30.23,30.25,29.87,29.88,715900.0,23.9117,23.9275,23.627,23.6349,715900.0
2011-10-03 10:20:00,29.88,30.11,29.8,30.02,469000.0,23.6349,23.8168,23.5716,23.7456,469000.0
2011-10-03 10:30:00,30.03,30.11,29.9,29.97,354500.0,23.7535,23.8168,23.6507,23.7061,354500.0
2011-10-03 10:40:00,29.97,30.0,29.8,29.86,289400.0,23.7061,23.7298,23.5716,23.6191,289400.0
2011-10-03 10:50:00,29.88,29.97,29.7,29.88,321600.0,23.6349,23.7061,23.4925,23.6349,321600.0
2011-10-03 11:00:00,29.89,29.89,29.6,29.87,468200.0,23.6428,23.6428,23.4134,23.627,468200.0
2011-10-03 11:10:00,29.87,29.99,29.75,29.99,337900.0,23.627,23.7219,23.532,23.7219,337900.0
2011-10-03 11:20:00,29.98,30.14,29.94,30.06,524000.0,23.714,23.8405,23.6823,23.7773,524000.0
2011-10-03 11:30:00,30.05,30.17,29.83,29.99,444200.0,23.7693,23.8643,23.5953,23.7219,444200.0
2011-10-03 11:40:00,29.98,30.1,29.87,30.03,384200.0,23.714,23.8089,23.627,23.7535,384200.0
2011-10-03 11:50:00,30.05,30.31,30.03,30.26,636600.0,23.7693,23.975,23.7535,23.9355,636600.0
2011-10-03 12:00:00,30.25,30.31,30.06,30.08,420100.0,23.9275,23.975,23.7773,23.7931,420100.0
2011-10-03 12:10:00,30.09,30.14,29.78,29.87,396700.0,23.801,23.8405,23.5558,23.627,396700.0
2011-10-03 12:20:00,29.88,29.91,29.72,29.74,293300.0,23.6349,23.6586,23.5083,23.5241,293300.0
2011-10-03 12:30:00,29.74,29.78,29.57,29.68,333100.0,23.5241,23.5558,23.3897,23.4767,333100.0
2011-10-03 12:40:00,29.69,29.77,29.58,29.6,224000.0,23.4846,23.5479,23.3976,23.4134,224000.0
2011-10-03 12:50:00,29.6,29.61,29.33,29.35,385800.0,23.4134,23.4213,23.1998,23.2157,385800.0
2011-10-03 13:00:00,29.34,29.36,29.05,29.1,590200.0,23.2077,23.2236,22.9784,23.0179,590200.0
2011-10-03 13:10:00,29.09,29.24,28.8,28.94,517000.0,23.01,23.1286,22.7806,22.8913,517000.0
2011-10-03 13:20:00,28.94,29.08,28.86,28.98,445400.0,22.8913,23.0021,22.8281,22.923,445400.0
2011-10-03 13:30:00,28.99,29.07,28.64,28.7,456300.0,22.9309,22.9942,22.654,22.7015,456300.0
2011-10-03 13:40:00,28.69,28.99,28.69,28.82,454600.0,22.6936,22.9309,22.6936,22.7964,454600.0
2011-10-03 13:50:00,28.84,28.93,28.69,28.9,470900.0,22.8122,22.8834,22.6936,22.8597,470900.0
2011-10-03 14:00:00,28.9,29.19,28.81,29.16,497800.0,22.8597,23.0891,22.7885,23.0654,497800.0
2011-10-03 14:10:00,29.16,29.27,29.06,29.14,553900.0,23.0654,23.1524,22.9863,23.0495,553900.0
2011-10-03 14:20:00,29.15,29.26,28.97,29.01,423600.0,23.0575,23.1445,22.9151,22.9467,423600.0
2011-10-03 14:30:00,29.01,29.13,28.89,29.06,437900.0,22.9467,23.0416,22.8518,22.9863,437900.0
2011-10-03 14:40:00,29.06,29.16,28.82,28.85,656000.0,22.9863,23.0654,22.7964,22.8202,656000.0
2011-10-03 14:50:00,28.84,29.1,28.84,29.09,563700.0,22.8122,23.0179,22.8122,23.01,563700.0
2011-10-03 15:00:00,29.09,29.35,29.0,29.18,461600.0,23.01,23.2157,22.9388,23.0812,461600.0
2011-10-03 15:10:00,29.18,29.29,29.1,29.18,570900.0,23.0812,23.1682,23.0179,23.0812,570900.0
2011-10-03 15:20:00,29.18,29.23,28.99,29.01,636200.0,23.0812,23.1207,22.9309,22.9467,636200.0
2011-10-03 15:30:00,29.01,29.21,28.97,29.08,684200.0,22.9467,23.1049,22.9151,23.0021,684200.0
2011-10-03 15:40:00,29.08,29.21,28.91,29.18,973600.0,23.0021,23.1049,22.8676,23.0812,973600.0
2011-10-03 15:50:00,29.18,29.18,28.65,28.67,1566000.0,23.0812,23.0812,22.662,22.6778,1566000.0
2011-10-04 09:30:00,27.99,28.3,27.83,28.04,834000.0,22.1399,22.3851,22.0133,22.1795,834000.0
2011-10-04 09:40:00,28.04,28.21,27.8,27.85,618200.0,22.1795,22.3139,21.9896,22.0292,618200.0
2011-10-04 09:50:00,27.86,27.9,27.21,27.64,1155000.0,22.0371,22.0687,21.5229,21.8631,1155000.0
2011-10-04 10:00:00,27.64,27.8,27.26,27.47,1216700.0,21.8631,21.9896,21.5625,21.7286,1216700.0
2011-10-04 10:10:00,27.46,27.89,27.45,27.71,962000.0,21.7207,22.0608,21.7128,21.9184,962000.0
2011-10-04 10:20:00,27.7,27.82,27.35,27.53,525700.0,21.9105,22.0054,21.6337,21.776,525700.0
2011-10-04 10:30:00,27.54,27.8,27.43,27.79,767400.0,21.784,21.9896,21.6969,21.9817,767400.0
2011-10-04 10:40:00,27.8,28.53,27.74,28.52,928400.0,21.9896,22.567,21.9422,22.5591,928400.0
2011-10-04 10:50:00,28.51,28.71,28.17,28.69,1156600.0,22.5512,22.7094,22.2823,22.6936,1156600.0
2011-10-04 11:00:00,28.7,29.04,28.34,29.03,901600.0,22.7015,22.9704,22.4167,22.9625,901600.0
2011-10-04 11:10:00,29.03,29.24,28.78,28.79,862500.0,22.9625,23.1286,22.7648,22.7727,862500.0
2011-10-04 11:20:00,28.78,28.99,28.7,28.84,738400.0,22.7648,22.9309,22.7015,22.8122,738400.0
2011-10-04 11:30:00,28.84,28.92,28.64,28.75,565600.0,22.8122,22.8755,22.654,22.7411,565600.0
2011-10-04 11:40:00,28.74,29.19,28.71,29.13,452600.0,22.7331,23.0891,22.7094,23.0416,452600.0
2011-10-04 11:50:00,29.13,29.3,29.06,29.28,483500.0,23.0416,23.1761,22.9863,23.1603,483500.0
2011-10-04 12:00:00,29.27,29.49,29.25,29.43,433200.0,23.1524,23.3264,23.1366,23.2789,433200.0
2011-10-04 12:10:00,29.42,29.42,29.21,29.37,590000.0,23.271,23.271,23.1049,23.2315,590000.0
2011-10-04 12:20:00,29.36,29.54,29.15,29.15,399200.0,23.2236,23.3659,23.0575,23.0575,399200.0
2011-10-04 12:30:00,29.15,29.3,29.02,29.23,330900.0,23.0575,23.1761,22.9546,23.1207,330900.0
2011-10-04 12:40:00,29.23,29.53,29.22,29.42,255700.0,23.1207,23.358,23.1128,23.271,255700.0
2011-10-04 12:50:00,29.41,29.74,29.38,29.47,538400.0,23.2631,23.5241,23.2394,23.3106,538400.0
2011-10-04 13:00:00,29.47,29.51,29.25,29.41,366000.0,23.3106,23.3422,23.1366,23.2631,366000.0
2011-10-04 13:10:00,29.39,29.4,29.06,29.12,365400.0,23.2473,23.2552,22.9863,23.0337,365400.0
2011-10-04 13:20:00,29.13,29.13,28.91,29.01,427700.0,23.0416,23.0416,22.8676,22.9467,427700.0
2011-10-04 13:30:00,29.0,29.17,28.94,28.98,460400.0,22.9388,23.0733,22.8913,22.923,460400.0
2011-10-04 13:40:00,28.99,29.06,28.82,29.01,358300.0,22.9309,22.9863,22.7964,22.9467,358300.0
2011-10-04 13:50:00,29.02,29.14,29.0,29.03,473400.0,22.9546,23.0495,22.9388,22.9625,473400.0
2011-10-04 14:00:00,29.03,29.19,28.9,28.9,442000.0,22.9625,23.0891,22.8597,22.8597,442000.0
2011-10-04 14:10:00,28.9,28.94,28.77,28.77,486600.0,22.8597,22.8913,22.7569,22.7569,486600.0
2011-10-04 14:20:00,28.78,28.97,28.65,28.91,674800.0,22.7648,22.9151,22.662,22.8676,674800.0
2011-10-04 14:30:00,28.91,29.09,28.82,28.89,347100.0,22.8676,23.01,22.7964,22.8518,347100.0
2011-10-04 14:40:00,28.88,28.92,28.58,28.71,498800.0,22.8439,22.8755,22.6066,22.7094,498800.0
2011-10-04 14:50:00,28.72,28.72,28.41,28.47,513400.0,22.7173,22.7173,22.4721,22.5196,513400.0
2011-10-04 15:00:00,28.46,28.67,28.37,28.39,644200.0,22.5117,22.6778,22.4405,22.4563,644200.0
2011-10-04 15:10:00,28.39,28.58,28.34,28.53,498800.0,22.4563,22.6066,22.4167,22.567,498800.0
2011-10-04 15:20:00,28.52,29.13,28.46,28.96,757200.0,22.5591,23.0416,22.5117,22.9072,757200.0
2011-10-04 15:30:00,28.96,29.65,28.96,29.55,1032400.0,22.9072,23.4529,22.9072,23.3739,1032400.0
2011-10-04 15:40:00,29.55,30.13,29.44,30.05,1356800.0,23.3739,23.8326,23.2868,23.7693,1356800.0
2011-10-04 15:50:00,30.05,30.53,29.95,30.48,1558500.0,23.7693,24.149,23.6902,24.1095,1558500.0
2011-10-05 09:30:00,31.06,31.11,30.0,30.3,972800.0,24.5683,24.6078,23.7298,23.9671,972800.0
2011-10-05 09:40:00,30.29,30.53,30.06,30.45,655700.0,23.9592,24.149,23.7773,24.0857,655700.0
2011-10-05 09:50:00,30.44,30.63,30.18,30.34,414300.0,24.0778,24.2281,23.8722,23.9987,414300.0
2011-10-05 10:00:00,30.34,31.1,30.29,30.88,759200.0,23.9987,24.5999,23.9592,24.4259,759200.0
2011-10-05 10:10:00,30.88,30.97,30.52,30.6,386800.0,24.4259,24.4971,24.1411,24.2044,386800.0
2011-10-05 10:20:00,30.6,30.83,30.56,30.64,365600.0,24.2044,24.3863,24.1728,24.236,365600.0
2011-10-05 10:30:00,30.64,31.21,30.62,31.02,483100.0,24.236,24.6869,24.2202,24.5366,483100.0
2011-10-05 10:40:00,31.03,31.27,30.85,31.09,588800.0,24.5445,24.7344,24.4021,24.592,588800.0
2011-10-05 10:50:00,31.09,31.33,30.94,31.26,476800.0,24.592,24.7818,24.4733,24.7264,476800.0
2011-10-05 11:00:00,31.26,31.33,30.96,30.99,413800.0,24.7264,24.7818,24.4892,24.5129,413800.0
2011-10-05 11:10:00,30.99,31.12,30.83,30.96,266600.0,24.5129,24.6157,24.3863,24.4892,266600.0
2011-10-05 11:20:00,30.96,31.17,30.95,31.01,331300.0,24.4892,24.6553,24.4812,24.5287,331300.0
2011-10-05 11:30:00,31.02,31.15,30.98,31.07,395100.0,24.5366,24.6394,24.505,24.5762,395100.0
2011-10-05 11:40:00,31.08,31.11,30.92,31.02,378500.0,24.5841,24.6078,24.4575,24.5366,378500.0
2011-10-05 11:50:00,31.02,31.23,30.99,31.19,307300.0,24.5366,24.7027,24.5129,24.6711,307300.0
2011-10-05 12:00:00,31.2,31.26,30.95,30.97,288500.0,24.679,24.7264,24.4812,24.4971,288500.0
2011-10-05 12:10:00,30.97,31.07,30.8,30.83,348500.0,24.4971,24.5762,24.3626,24.3863,348500.0
2011-10-05 12:20:00,30.82,30.93,30.75,30.76,258000.0,24.3784,24.4654,24.323,24.331,258000.0
2011-10-05 12:30:00,30.75,30.75,30.55,30.57,479500.0,24.323,24.323,24.1648,24.1807,479500.0
2011-10-05 12:40:00,30.56,30.75,30.48,30.6,478000.0,24.1728,24.323,24.1095,24.2044,478000.0
2011-10-05 12:50:00,30.61,30.71,30.55,30.67,348800.0,24.2123,24.2914,24.1648,24.2598,348800.0
2011-10-05 13:00:00,30.67,31.05,30.67,31.02,449200.0,24.2598,24.5603,24.2598,24.5366,449200.0
2011-10-05 13:10:00,31.03,31.1,30.86,31.01,450900.0,24.5445,24.5999,24.4101,24.5287,450900.0
2011-10-05 13:20:00,31.0,31.13,30.95,31.12,236000.0,24.5208,24.6236,24.4812,24.6157,236000.0
2011-10-05 13:30:00,31.12,31.43,31.07,31.18,536300.0,24.6157,24.8609,24.5762,24.6632,536300.0
2011-10-05 13:40:00,31.18,31.5,31.11,31.48,333200.0,24.6632,24.9163,24.6078,24.9005,333200.0
2011-10-05 13:50:00,31.48,31.67,31.46,31.6,320400.0,24.9005,25.0508,24.8846,24.9954,320400.0
2011-10-05 14:00:00,31.6,31.68,31.4,31.45,380300.0,24.9954,25.0587,24.8372,24.8767,380300.0
2011-10-05 14:10:00,31.45,31.57,31.39,31.5,397800.0,24.8767,24.9717,24.8293,24.9163,397800.0
2011-10-05 14:20:00,31.5,31.58,31.38,31.56,355200.0,24.9163,24.9796,24.8214,24.9637,355200.0
2011-10-05 14:30:00,31.57,31.58,31.22,31.29,443200.0,24.9717,24.9796,24.6948,24.7502,443200.0
2011-10-05 14:40:00,31.28,31.53,31.27,31.48,422400.0,24.7423,24.94,24.7344,24.9005,422400.0
2011-10-05 14:50:00,31.47,31.68,31.47,31.62,510900.0,24.8926,25.0587,24.8926,25.0112,510900.0
2011-10-05 15:00:00,31.63,31.66,31.5,31.6,521900.0,25.0191,25.0428,24.9163,24.9954,521900.0
2011-10-05 15:10:00,31.6,31.98,31.56,31.95,825400.0,24.9954,25.296,24.9637,25.2722,825400.0
2011-10-05 15:20:00,31.95,32.11,31.86,32.04,959300.0,25.2722,25.3988,25.201,25.3434,959300.0
2011-10-05 15:30:00,32.05,32.59,32.02,32.54,1278600.0,25.3513,25.7785,25.3276,25.7389,1278600.0
2011-10-05 15:40:00,32.53,32.61,32.15,32.18,1211500.0,25.731,25.7943,25.4304,25.4542,1211500.0
2011-10-05 15:50:00,32.17,32.41,32.16,32.35,1260900.0,25.4463,25.6361,25.4383,25.5886,1260900.0
2011-10-06 09:30:00,32.37,33.3,32.37,32.92,1072900.0,25.6045,26.3401,25.6045,26.0395,1072900.0
2011-10-06 09:40:00,32.91,33.09,32.52,32.77,1011700.0,26.0316,26.174,25.7231,25.9208,1011700.0
2011-10-06 09:50:00,32.77,32.78,32.41,32.61,695800.0,25.9208,25.9288,25.6361,25.7943,695800.0
2011-10-06 10:00:00,32.61,33.1,32.5,33.1,626000.0,25.7943,26.1819,25.7073,26.1819,626000.0
2011-10-06 10:10:00,33.09,33.58,33.07,33.51,971300.0,26.174,26.5616,26.1581,26.5062,971300.0
2011-10-06 10:20:00,33.51,33.8,33.51,33.69,1100900.0,26.5062,26.7356,26.5062,26.6486,1100900.0
2011-10-06 10:30:00,33.68,34.0,33.65,33.95,1073200.0,26.6407,26.8938,26.6169,26.8542,1073200.0
2011-10-06 10:40:00,33.95,33.98,33.57,33.58,821100.0,26.8542,26.878,26.5536,26.5616,821100.0
2011-10-06 10:50:00,33.57,33.95,33.57,33.69,618900.0,26.5536,26.8542,26.5536,26.6486,618900.0
2011-10-06 11:00:00,33.69,33.94,33.62,33.85,705600.0,26.6486,26.8463,26.5932,26.7751,705600.0
2011-10-06 11:10:00,33.85,34.2,33.82,34.08,977800.0,26.7751,27.052,26.7514,26.957,977800.0
2011-10-06 11:20:00,34.08,34.29,33.9,34.24,689300.0,26.957,27.1232,26.8147,27.0836,689300.0
2011-10-06 11:30:00,34.23,34.65,34.23,34.63,909000.0,27.0757,27.4079,27.0757,27.3921,909000.0
2011-10-06 11:40:00,34.63,34.83,34.45,34.57,873100.0,27.3921,27.5503,27.2497,27.3446,873100.0
2011-10-06 11:50:00,34.58,34.64,34.41,34.51,580700.0,27.3525,27.4,27.2181,27.2972,580700.0
2011-10-06 12:00:00,34.51,34.6,34.29,34.48,540900.0,27.2972,27.3684,27.1232,27.2734,540900.0
2011-10-06 12:10:00,34.48,34.67,34.39,34.61,405600.0,27.2734,27.4237,27.2023,27.3763,405600.0
2011-10-06 12:20:00,34.62,34.69,34.41,34.51,593900.0,27.3842,27.4396,27.2181,27.2972,593900.0
2011-10-06 12:30:00,34.52,34.64,34.34,34.41,454000.0,27.3051,27.4,27.1627,27.2181,454000.0
2011-10-06 12:40:00,34.42,34.44,34.22,34.29,439400.0,27.226,27.2418,27.0678,27.1232,439400.0
2011-10-06 12:50:00,34.29,34.3,34.18,34.25,295600.0,27.1232,27.1311,27.0361,27.0915,295600.0
2011-10-06 13:00:00,34.24,34.3,34.1,34.24,372000.0,27.0836,27.1311,26.9729,27.0836,372000.0
2011-10-06 13:10:00,34.24,34.3,34.15,34.22,319100.0,27.0836,27.1311,27.0124,27.0678,319100.0
2011-10-06 13:20:00,34.22,34.44,34.2,34.33,406400.0,27.0678,27.2418,27.052,27.1548,406400.0
2011-10-06 13:30:00,34.33,34.37,34.11,34.11,606000.0,27.1548,27.1864,26.9808,26.9808,606000.0
2011-10-06 13:40:00,34.11,34.13,33.93,34.11,464100.0,26.9808,26.9966,26.8384,26.9808,464100.0
2011-10-06 13:50:00,34.11,34.34,34.11,34.27,330200.0,26.9808,27.1627,26.9808,27.1073,330200.0
2011-10-06 14:00:00,34.27,34.54,34.19,34.53,418700.0,27.1073,27.3209,27.0441,27.313,418700.0
2011-10-06 14:10:00,34.52,34.52,34.4,34.49,336400.0,27.3051,27.3051,27.2102,27.2814,336400.0
2011-10-06 14:20:00,34.5,34.6,34.33,34.39,437100.0,27.2893,27.3684,27.1548,27.2023,437100.0
2011-10-06 14:30:00,34.39,34.42,34.1,34.11,434200.0,27.2023,27.226,26.9729,26.9808,434200.0
2011-10-06 14:40:00,34.11,34.25,34.05,34.09,427600.0,26.9808,27.0915,26.9333,26.965,427600.0
2011-10-06 14:50:00,34.1,34.11,33.99,34.09,382600.0,26.9729,26.9808,26.8859,26.965,382600.0
2011-10-06 15:00:00,34.09,34.2,34.02,34.18,380900.0,26.965,27.052,26.9096,27.0361,380900.0
2011-10-06 15:10:00,34.19,34.24,33.93,33.97,698700.0,27.0441,27.0836,26.8384,26.87,698700.0
2011-10-06 15:20:00,33.96,33.98,33.83,33.83,584900.0,26.8621,26.878,26.7593,26.7593,584900.0
2011-10-06 15:30:00,33.83,34.07,33.8,34.03,689600.0,26.7593,26.9491,26.7356,26.9175,689600.0
2011-10-06 15:40:00,34.02,34.28,34.0,34.13,970700.0,26.9096,27.1152,26.8938,26.9966,970700.0
2011-10-06 15:50:00,34.13,34.45,34.11,34.43,1305300.0,26.9966,27.2497,26.9808,27.2339,1305300.0
2011-10-07 09:30:00,34.77,34.84,33.81,33.84,909300.0,27.5028,27.5582,26.7435,26.7672,909300.0
2011-10-07 09:40:00,33.84,33.94,33.48,33.87,1015900.0,26.7672,26.8463,26.4825,26.7909,1015900.0
2011-10-07 09:50:00,33.87,33.99,33.56,33.96,675900.0,26.7909,26.8859,26.5457,26.8621,675900.0
2011-10-07 10:00:00,33.96,34.0,33.64,33.72,776900.0,26.8621,26.8938,26.609,26.6723,776900.0
2011-10-07 10:10:00,33.72,34.24,33.65,34.12,507400.0,26.6723,27.0836,26.6169,26.9887,507400.0
2011-10-07 10:20:00,34.13,34.35,33.97,34.13,352000.0,26.9966,27.1706,26.87,26.9966,352000.0
2011-10-07 10:30:00,34.1,34.23,34.0,34.03,503300.0,26.9729,27.0757,26.8938,26.9175,503300.0
2011-10-07 10:40:00,34.03,34.06,33.82,33.97,376400.0,26.9175,26.9412,26.7514,26.87,376400.0
2011-10-07 10:50:00,33.97,34.21,33.84,33.85,416100.0,26.87,27.0599,26.7672,26.7751,416100.0
2011-10-07 11:00:00,33.85,33.99,33.78,33.96,487000.0,26.7751,26.8859,26.7198,26.8621,487000.0
2011-10-07 11:10:00,33.96,33.98,33.66,33.72,332500.0,26.8621,26.878,26.6248,26.6723,332500.0
2011-10-07 11:20:00,33.73,33.74,33.5,33.67,431500.0,26.6802,26.6881,26.4983,26.6327,431500.0
2011-10-07 11:30:00,33.68,33.78,33.34,33.39,402500.0,26.6407,26.7198,26.3717,26.4113,402500.0
2011-10-07 11:40:00,33.39,33.65,33.37,33.44,248900.0,26.4113,26.6169,26.3954,26.4508,248900.0
2011-10-07 11:50:00,33.44,33.7,33.42,33.7,264300.0,26.4508,26.6565,26.435,26.6565,264300.0
2011-10-07 12:00:00,33.71,33.73,33.4,33.6,551100.0,26.6644,26.6802,26.4192,26.5774,551100.0
2011-10-07 12:10:00,33.61,33.65,33.01,33.02,458000.0,26.5853,26.6169,26.1107,26.1186,458000.0
2011-10-07 12:20:00,33.02,33.36,33.01,33.29,381600.0,26.1186,26.3875,26.1107,26.3322,381600.0
2011-10-07 12:30:00,33.28,33.42,33.15,33.34,270900.0,26.3243,26.435,26.2214,26.3717,270900.0
2011-10-07 12:40:00,33.38,33.39,33.13,33.35,315600.0,26.4034,26.4113,26.2056,26.3796,315600.0
2011-10-07 12:50:00,33.36,33.43,33.03,33.06,312500.0,26.3875,26.4429,26.1265,26.1502,312500.0
2011-10-07 13:00:00,33.06,33.19,32.84,32.93,324800.0,26.1502,26.2531,25.9762,26.0474,324800.0
2011-10-07 13:10:00,32.93,33.14,32.89,32.96,241100.0,26.0474,26.2135,26.0158,26.0711,241100.0
2011-10-07 13:20:00,32.97,33.12,32.95,32.96,156800.0,26.079,26.1977,26.0632,26.0711,156800.0
2011-10-07 13:30:00,32.97,33.02,32.85,32.99,222500.0,26.079,26.1186,25.9841,26.0949,222500.0
2011-10-07 13:40:00,32.99,33.08,32.89,33.0,250000.0,26.0949,26.1661,26.0158,26.1028,250000.0
2011-10-07 13:50:00,33.01,33.26,32.97,33.21,170700.0,26.1107,26.3084,26.079,26.2689,170700.0
2011-10-07 14:00:00,33.21,33.37,33.18,33.29,184500.0,26.2689,26.3954,26.2452,26.3322,184500.0
2011-10-07 14:10:00,33.29,33.37,33.18,33.37,297900.0,26.3322,26.3954,26.2452,26.3954,297900.0
2011-10-07 14:20:00,33.37,33.72,33.37,33.42,465400.0,26.3954,26.6723,26.3954,26.435,465400.0
2011-10-07 14:30:00,33.42,33.59,33.39,33.48,223100.0,26.435,26.5695,26.4113,26.4825,223100.0
2011-10-07 14:40:00,33.47,33.48,33.3,33.37,313600.0,26.4745,26.4825,26.3401,26.3954,313600.0
2011-10-07 14:50:00,33.37,33.6,33.33,33.5,244900.0,26.3954,26.5774,26.3638,26.4983,244900.0
2011-10-07 15:00:00,33.5,33.64,33.42,33.64,245500.0,26.4983,26.609,26.435,26.609,245500.0
2011-10-07 15:10:00,33.64,33.87,33.52,33.73,412100.0,26.609,26.7909,26.5141,26.6802,412100.0
2011-10-07 15:20:00,33.73,34.02,33.73,33.98,445400.0,26.6802,26.9096,26.6802,26.878,445400.0
2011-10-07 15:30:00,33.96,34.08,33.73,33.73,384600.0,26.8621,26.957,26.6802,26.6802,384600.0
2011-10-07 15:40:00,33.73,33.78,33.48,33.5,708700.0,26.6802,26.7198,26.4825,26.4983,708700.0
2011-10-07 15:50:00,33.5,33.58,33.24,33.33,862500.0,26.4983,26.5616,26.2926,26.3638,862500.0
2011-10-10 09:30:00,34.53,35.09,34.53,35.02,556300.0,27.313,27.756,27.313,27.7006,556300.0
2011-10-10 09:40:00,35.02,35.07,34.79,34.99,630300.0,27.7006,27.7401,27.5187,27.6769,630300.0
2011-10-10 09:50:00,34.99,35.22,34.97,35.2,1000200.0,27.6769,27.8588,27.661,27.843,1000200.0
2011-10-10 10:00:00,35.18,35.41,35.1,35.32,744700.0,27.8271,28.0091,27.7639,27.9379,744700.0
2011-10-10 10:10:00,35.33,35.36,34.99,35.1,995800.0,27.9458,27.9695,27.6769,27.7639,995800.0
2011-10-10 10:20:00,35.09,35.24,35.03,35.11,397300.0,27.756,27.8746,27.7085,27.7718,397300.0
2011-10-10 10:30:00,35.11,35.31,35.01,35.03,353400.0,27.7718,27.93,27.6927,27.7085,353400.0
2011-10-10 10:40:00,35.03,35.3,35.0,35.17,321500.0,27.7085,27.9221,27.6848,27.8192,321500.0
2011-10-10 10:50:00,35.16,35.26,35.14,35.24,284900.0,27.8113,27.8904,27.7955,27.8746,284900.0
2011-10-10 11:00:00,35.24,35.3,35.07,35.2,359300.0,27.8746,27.9221,27.7401,27.843,359300.0
2011-10-10 11:10:00,35.2,35.22,35.08,35.18,279400.0,27.843,27.8588,27.748,27.8271,279400.0
2011-10-10 11:20:00,35.19,35.3,35.12,35.3,303600.0,27.8351,27.9221,27.7797,27.9221,303600.0
2011-10-10 11:30:00,35.3,35.3,35.1,35.29,251300.0,27.9221,27.9221,27.7639,27.9142,251300.0
2011-10-10 11:40:00,35.3,35.47,35.21,35.21,404300.0,27.9221,28.0565,27.8509,27.8509,404300.0
2011-10-10 11:50:00,35.2,35.5,35.2,35.49,337500.0,27.843,28.0803,27.843,28.0724,337500.0
2011-10-10 12:00:00,35.5,35.5,35.35,35.47,323200.0,28.0803,28.0803,27.9616,28.0565,323200.0
2011-10-10 12:10:00,35.46,35.61,35.42,35.44,289800.0,28.0486,28.1673,28.017,28.0328,289800.0
2011-10-10 12:20:00,35.45,35.49,35.36,35.43,156100.0,28.0407,28.0724,27.9695,28.0249,156100.0
2011-10-10 12:30:00,35.43,35.46,35.36,35.36,195600.0,28.0249,28.0486,27.9695,27.9695,195600.0
2011-10-10 12:40:00,35.37,35.46,35.34,35.34,213700.0,27.9774,28.0486,27.9537,27.9537,213700.0
2011-10-10 12:50:00,35.35,35.39,35.27,35.3,166800.0,27.9616,27.9933,27.8983,27.9221,166800.0
2011-10-10 13:00:00,35.31,35.43,35.27,35.32,280300.0,27.93,28.0249,27.8983,27.9379,280300.0
2011-10-10 13:10:00,35.32,35.35,35.27,35.34,296200.0,27.9379,27.9616,27.8983,27.9537,296200.0
2011-10-10 13:20:00,35.34,35.43,35.32,35.33,234500.0,27.9537,28.0249,27.9379,27.9458,234500.0
2011-10-10 13:30:00,35.34,35.35,35.1,35.15,624000.0,27.9537,27.9616,27.7639,27.8034,624000.0
2011-10-10 13:40:00,35.15,35.15,34.91,34.98,573100.0,27.8034,27.8034,27.6136,27.6689,573100.0
2011-10-10 13:50:00,34.98,35.04,34.9,34.98,362700.0,27.6689,27.7164,27.6057,27.6689,362700.0
2011-10-10 14:00:00,34.98,34.99,34.78,34.84,583700.0,27.6689,27.6769,27.5107,27.5582,583700.0
2011-10-10 14:10:00,34.84,34.95,34.83,34.92,372100.0,27.5582,27.6452,27.5503,27.6215,372100.0
2011-10-10 14:20:00,34.93,34.98,34.85,34.87,202100.0,27.6294,27.6689,27.5661,27.5819,202100.0
2011-10-10 14:30:00,34.86,34.94,34.78,34.8,236700.0,27.574,27.6373,27.5107,27.5266,236700.0
2011-10-10 14:40:00,34.8,34.83,34.7,34.72,292700.0,27.5266,27.5503,27.4475,27.4633,292700.0
2011-10-10 14:50:00,34.73,34.76,34.61,34.61,320100.0,27.4712,27.4949,27.3763,27.3763,320100.0
2011-10-10 15:00:00,34.62,34.66,34.4,34.43,363200.0,27.3842,27.4158,27.2102,27.2339,363200.0
2011-10-10 15:10:00,34.43,34.48,34.2,34.3,518700.0,27.2339,27.2734,27.052,27.1311,518700.0
2011-10-10 15:20:00,34.3,34.33,34.11,34.25,405400.0,27.1311,27.1548,26.9808,27.0915,405400.0
2011-10-10 15:30:00,34.25,34.42,34.16,34.36,572400.0,27.0915,27.226,27.0203,27.1785,572400.0
2011-10-10 15:40:00,34.37,34.66,34.26,34.64,845000.0,27.1864,27.4158,27.0994,27.4,845000.0
2011-10-10 15:50:00,34.65,34.85,34.64,34.83,1273900.0,27.4079,27.5661,27.4,27.5503,1273900.0
2011-10-11 09:30:00,34.42,35.27,34.42,35.0,857900.0,27.226,27.8983,27.226,27.6848,857900.0
2011-10-11 09:40:00,35.0,35.64,34.99,35.62,966900.0,27.6848,28.191,27.6769,28.1752,966900.0
2011-10-11 09:50:00,35.62,35.75,35.42,35.42,655700.0,28.1752,28.278,28.017,28.017,655700.0
2011-10-11 10:00:00,35.43,35.6,35.25,35.6,780000.0,28.0249,28.1594,27.8825,28.1594,780000.0
2011-10-11 10:10:00,35.6,35.74,35.55,35.59,819600.0,28.1594,28.2701,28.1198,28.1514,819600.0
2011-10-11 10:20:00,35.59,35.85,35.59,35.7,902800.0,28.1514,28.3571,28.1514,28.2385,902800.0
2011-10-11 10:30:00,35.7,35.74,35.55,35.63,596100.0,28.2385,28.2701,28.1198,28.1831,596100.0
2011-10-11 10:40:00,35.62,35.68,35.43,35.47,683100.0,28.1752,28.2226,28.0249,28.0565,683100.0
2011-10-11 10:50:00,35.46,35.51,35.22,35.36,514900.0,28.0486,28.0882,27.8588,27.9695,514900.0
2011-10-11 11:00:00,35.37,35.49,35.2,35.32,372800.0,27.9774,28.0724,27.843,27.9379,372800.0
2011-10-11 11:10:00,35.31,35.34,34.94,35.08,483400.0,27.93,27.9537,27.6373,27.748,483400.0
2011-10-11 11:20:00,35.09,35.18,34.91,35.05,472200.0,27.756,27.8271,27.6136,27.7243,472200.0
2011-10-11 11:30:00,35.05,35.19,34.98,35.04,398300.0,27.7243,27.8351,27.6689,27.7164,398300.0
2011-10-11 11:40:00,35.04,35.35,34.98,35.29,360300.0,27.7164,27.9616,27.6689,27.9142,360300.0
2011-10-11 11:50:00,35.29,35.4,35.18,35.39,262700.0,27.9142,28.0012,27.8271,27.9933,262700.0
2011-10-11 12:00:00,35.38,35.45,35.26,35.42,289400.0,27.9853,28.0407,27.8904,28.017,289400.0
2011-10-11 12:10:00,35.41,35.59,35.38,35.52,253600.0,28.0091,28.1514,27.9853,28.0961,253600.0
2011-10-11 12:20:00,35.52,35.58,35.42,35.54,231300.0,28.0961,28.1435,28.017,28.1119,231300.0
2011-10-11 12:30:00,35.55,35.59,35.37,35.38,496000.0,28.1198,28.1514,27.9774,27.9853,496000.0
2011-10-11 12:40:00,35.38,35.49,35.31,35.45,305900.0,27.9853,28.0724,27.93,28.0407,305900.0
2011-10-11 12:50:00,35.45,35.59,35.44,35.52,324600.0,28.0407,28.1514,28.0328,28.0961,324600.0
2011-10-11 13:00:00,35.52,35.59,35.43,35.53,328300.0,28.0961,28.1514,28.0249,28.104,328300.0
2011-10-11 13:10:00,35.54,35.57,35.28,35.36,449800.0,28.1119,28.1356,27.9062,27.9695,449800.0
2011-10-11 13:20:00,35.37,35.53,35.35,35.51,292000.0,27.9774,28.104,27.9616,28.0882,292000.0
2011-10-11 13:30:00,35.5,35.65,35.4,35.61,382000.0,28.0803,28.1989,28.0012,28.1673,382000.0
2011-10-11 13:40:00,35.61,35.68,35.45,35.47,302600.0,28.1673,28.2226,28.0407,28.0565,302600.0
2011-10-11 13:50:00,35.47,35.65,35.46,35.64,225200.0,28.0565,28.1989,28.0486,28.191,225200.0
2011-10-11 14:00:00,35.64,35.65,35.43,35.44,200100.0,28.191,28.1989,28.0249,28.0328,200100.0
2011-10-11 14:10:00,35.44,35.49,35.3,35.34,302100.0,28.0328,28.0724,27.9221,27.9537,302100.0
2011-10-11 14:20:00,35.34,35.36,35.18,35.22,600300.0,27.9537,27.9695,27.8271,27.8588,600300.0
2011-10-11 14:30:00,35.23,35.34,35.15,35.17,441200.0,27.8667,27.9537,27.8034,27.8192,441200.0
2011-10-11 14:40:00,35.17,35.22,34.96,35.0,423100.0,27.8192,27.8588,27.6531,27.6848,423100.0
2011-10-11 14:50:00,35.01,35.22,34.96,35.18,271000.0,27.6927,27.8588,27.6531,27.8271,271000.0
2011-10-11 15:00:00,35.18,35.4,35.17,35.39,334500.0,27.8271,28.0012,27.8192,27.9933,334500.0
2011-10-11 15:10:00,35.39,35.6,35.39,35.46,521400.0,27.9933,28.1594,27.9933,28.0486,521400.0
2011-10-11 15:20:00,35.45,35.46,35.22,35.23,444500.0,28.0407,28.0486,27.8588,27.8667,444500.0
2011-10-11 15:30:00,35.23,35.56,35.23,35.5,833900.0,27.8667,28.1277,27.8667,28.0803,833900.0
2011-10-11 15:40:00,35.51,35.6,35.47,35.49,805900.0,28.0882,28.1594,28.0565,28.0724,805900.0
2011-10-11 15:50:00,35.49,35.56,35.41,35.49,1296100.0,28.0724,28.1277,28.0091,28.0724,1296100.0
2011-10-12 09:30:00,36.08,36.16,35.64,35.99,1083300.0,28.539,28.6023,28.191,28.4678,1083300.0
2011-10-12 09:40:00,36.0,36.0,35.43,35.5,887100.0,28.4758,28.4758,28.0249,28.0803,887100.0
2011-10-12 09:50:00,35.5,35.83,35.36,35.81,725100.0,28.0803,28.3413,27.9695,28.3255,725100.0
2011-10-12 10:00:00,35.8,35.84,35.36,35.65,566200.0,28.3176,28.3492,27.9695,28.1989,566200.0
2011-10-12 10:10:00,35.66,35.91,35.63,35.82,572400.0,28.2068,28.4046,28.1831,28.3334,572400.0
2011-10-12 10:20:00,35.82,35.84,35.68,35.73,300900.0,28.3334,28.3492,28.2226,28.2622,300900.0
2011-10-12 10:30:00,35.73,36.11,35.73,36.11,518500.0,28.2622,28.5628,28.2622,28.5628,518500.0
2011-10-12 10:40:00,36.11,36.25,36.09,36.21,484000.0,28.5628,28.6735,28.5469,28.6419,484000.0
2011-10-12 10:50:00,36.21,36.21,35.89,35.95,425200.0,28.6419,28.6419,28.3887,28.4362,425200.0
2011-10-12 11:00:00,35.94,36.22,35.92,36.22,279000.0,28.4283,28.6498,28.4125,28.6498,279000.0
2011-10-12 11:10:00,36.22,36.24,36.07,36.18,226500.0,28.6498,28.6656,28.5311,28.6181,226500.0
2011-10-12 11:20:00,36.18,36.36,36.17,36.32,374100.0,28.6181,28.7605,28.6102,28.7289,374100.0
2011-10-12 11:30:00,36.32,36.59,36.31,36.45,413000.0,28.7289,28.9424,28.721,28.8317,413000.0
2011-10-12 11:40:00,36.44,36.66,36.4,36.49,293800.0,28.8238,28.9978,28.7922,28.8633,293800.0
2011-10-12 11:50:00,36.48,36.53,36.36,36.48,283600.0,28.8554,28.895,28.7605,28.8554,283600.0
2011-10-12 12:00:00,36.48,36.51,36.29,36.29,266300.0,28.8554,28.8792,28.7051,28.7051,266300.0
2011-10-12 12:10:00,36.28,36.35,36.2,36.24,282900.0,28.6972,28.7526,28.634,28.6656,282900.0
2011-10-12 12:20:00,36.24,36.31,36.14,36.3,404400.0,28.6656,28.721,28.5865,28.7131,404400.0
2011-10-12 12:30:00,36.31,36.34,36.24,36.25,240300.0,28.721,28.7447,28.6656,28.6735,240300.0
2011-10-12 12:40:00,36.25,36.34,36.24,36.25,144300.0,28.6735,28.7447,28.6656,28.6735,144300.0
2011-10-12 12:50:00,36.24,36.42,36.24,36.39,228400.0,28.6656,28.808,28.6656,28.7842,228400.0
2011-10-12 13:00:00,36.39,36.56,36.39,36.41,285700.0,28.7842,28.9187,28.7842,28.8001,285700.0
2011-10-12 13:10:00,36.42,36.49,36.3,36.35,155200.0,28.808,28.8633,28.7131,28.7526,155200.0
2011-10-12 13:20:00,36.35,36.43,36.27,36.3,180600.0,28.7526,28.8159,28.6893,28.7131,180600.0
2011-10-12 13:30:00,36.31,36.42,36.29,36.35,239500.0,28.721,28.808,28.7051,28.7526,239500.0
2011-10-12 13:40:00,36.36,36.38,36.23,36.24,266200.0,28.7605,28.7763,28.6577,28.6656,266200.0
2011-10-12 13:50:00,36.25,36.26,36.19,36.21,312400.0,28.6735,28.6814,28.626,28.6419,312400.0
2011-10-12 14:00:00,36.21,36.29,36.13,36.23,448200.0,28.6419,28.7051,28.5786,28.6577,448200.0
2011-10-12 14:10:00,36.23,36.3,36.05,36.14,438200.0,28.6577,28.7131,28.5153,28.5865,438200.0
2011-10-12 14:20:00,36.14,36.14,35.97,35.99,748900.0,28.5865,28.5865,28.452,28.4678,748900.0
2011-10-12 14:30:00,36.0,36.01,35.88,35.98,678000.0,28.4758,28.4837,28.3808,28.4599,678000.0
2011-10-12 14:40:00,35.97,35.99,35.71,35.72,621800.0,28.452,28.4678,28.2464,28.2543,621800.0
2011-10-12 14:50:00,35.71,35.72,35.4,35.44,791600.0,28.2464,28.2543,28.0012,28.0328,791600.0
2011-10-12 15:00:00,35.44,35.51,35.22,35.4,907600.0,28.0328,28.0882,27.8588,28.0012,907600.0
2011-10-12 15:10:00,35.39,35.51,35.26,35.33,703300.0,27.9933,28.0882,27.8904,27.9458,703300.0
2011-10-12 15:20:00,35.33,35.34,34.96,35.18,950200.0,27.9458,27.9537,27.6531,27.8271,950200.0
2011-10-12 15:30:00,35.18,35.35,35.15,35.31,724200.0,27.8271,27.9616,27.8034,27.93,724200.0
2011-10-12 15:40:00,35.31,35.42,35.03,35.11,916200.0,27.93,28.017,27.7085,27.7718,916200.0
2011-10-12 15:50:00,35.1,35.23,35.04,35.08,1182900.0,27.7639,27.8667,27.7164,27.748,1182900.0
2011-10-13 09:30:00,35.07,35.23,34.77,34.84,522400.0,27.7401,27.8667,27.5028,27.5582,522400.0
2011-10-13 09:40:00,34.84,34.9,34.62,34.88,626600.0,27.5582,27.6057,27.3842,27.5898,626600.0
2011-10-13 09:50:00,34.87,34.93,34.28,34.45,728500.0,27.5819,27.6294,27.1152,27.2497,728500.0
2011-10-13 10:00:00,34.45,34.52,34.24,34.41,526400.0,27.2497,27.3051,27.0836,27.2181,526400.0
2011-10-13 10:10:00,34.43,34.55,34.23,34.25,399200.0,27.2339,27.3288,27.0757,27.0915,399200.0
2011-10-13 10:20:00,34.25,34.57,34.24,34.48,504500.0,27.0915,27.3446,27.0836,27.2734,504500.0
2011-10-13 10:30:00,34.47,34.64,34.42,34.58,478500.0,27.2655,27.4,27.226,27.3525,478500.0
2011-10-13 10:40:00,34.58,34.6,34.32,34.35,303800.0,27.3525,27.3684,27.1469,27.1706,303800.0
2011-10-13 10:50:00,34.36,34.45,34.3,34.33,340100.0,27.1785,27.2497,27.1311,27.1548,340100.0
2011-10-13 11:00:00,34.35,34.48,34.27,34.29,363200.0,27.1706,27.2734,27.1073,27.1232,363200.0
2011-10-13 11:10:00,34.27,34.45,34.25,34.28,343600.0,27.1073,27.2497,27.0915,27.1152,343600.0
2011-10-13 11:20:00,34.28,34.41,34.27,34.33,264700.0,27.1152,27.2181,27.1073,27.1548,264700.0
2011-10-13 11:30:00,34.33,34.56,34.3,34.52,229200.0,27.1548,27.3367,27.1311,27.3051,229200.0
2011-10-13 11:40:00,34.53,34.58,34.45,34.49,381300.0,27.313,27.3525,27.2497,27.2814,381300.0
2011-10-13 11:50:00,34.49,34.51,34.38,34.4,265500.0,27.2814,27.2972,27.1943,27.2102,265500.0
2011-10-13 12:00:00,34.4,34.56,34.39,34.46,191500.0,27.2102,27.3367,27.2023,27.2576,191500.0
2011-10-13 12:10:00,34.48,34.52,34.32,34.36,212300.0,27.2734,27.3051,27.1469,27.1785,212300.0
2011-10-13 12:20:00,34.35,34.51,34.32,34.32,206000.0,27.1706,27.2972,27.1469,27.1469,206000.0
2011-10-13 12:30:00,34.32,34.36,34.26,34.35,240700.0,27.1469,27.1785,27.0994,27.1706,240700.0
2011-10-13 12:40:00,34.35,34.41,34.31,34.37,281100.0,27.1706,27.2181,27.139,27.1864,281100.0
2011-10-13 12:50:00,34.37,34.49,34.36,34.48,310700.0,27.1864,27.2814,27.1785,27.2734,310700.0
2011-10-13 13:00:00,34.48,34.54,34.42,34.49,335700.0,27.2734,27.3209,27.226,27.2814,335700.0
2011-10-13 13:10:00,34.5,34.8,34.49,34.71,473400.0,27.2893,27.5266,27.2814,27.4554,473400.0
2011-10-13 13:20:00,34.7,34.92,34.68,34.89,244300.0,27.4475,27.6215,27.4316,27.5978,244300.0
2011-10-13 13:30:00,34.89,34.95,34.8,34.87,176300.0,27.5978,27.6452,27.5266,27.5819,176300.0
2011-10-13 13:40:00,34.85,34.91,34.74,34.86,200400.0,27.5661,27.6136,27.4791,27.574,200400.0
2011-10-13 13:50:00,34.86,34.88,34.69,34.74,123900.0,27.574,27.5898,27.4396,27.4791,123900.0
2011-10-13 14:00:00,34.75,34.77,34.63,34.69,471500.0,27.487,27.5028,27.3921,27.4396,471500.0
2011-10-13 14:10:00,34.68,34.83,34.64,34.78,175300.0,27.4316,27.5503,27.4,27.5107,175300.0
2011-10-13 14:20:00,34.79,34.87,34.61,34.65,273900.0,27.5187,27.5819,27.3763,27.4079,273900.0
2011-10-13 14:30:00,34.66,34.95,34.64,34.93,311700.0,27.4158,27.6452,27.4,27.6294,311700.0
2011-10-13 14:40:00,34.92,35.17,34.84,35.17,435500.0,27.6215,27.8192,27.5582,27.8192,435500.0
2011-10-13 14:50:00,35.16,35.29,35.1,35.14,367100.0,27.8113,27.9142,27.7639,27.7955,367100.0
2011-10-13 15:00:00,35.13,35.41,35.11,35.34,442300.0,27.7876,28.0091,27.7718,27.9537,442300.0
2011-10-13 15:10:00,35.34,35.35,35.2,35.34,353000.0,27.9537,27.9616,27.843,27.9537,353000.0
2011-10-13 15:20:00,35.34,35.39,35.0,35.0,419500.0,27.9537,27.9933,27.6848,27.6848,419500.0
2011-10-13 15:30:00,35.01,35.09,34.85,34.86,466400.0,27.6927,27.756,27.5661,27.574,466400.0
2011-10-13 15:40:00,34.87,35.12,34.86,34.93,571200.0,27.5819,27.7797,27.574,27.6294,571200.0
2011-10-13 15:50:00,34.94,35.1,34.92,35.01,923500.0,27.6373,27.7639,27.6215,27.6927,923500.0
2011-10-14 09:30:00,36.45,36.52,36.0,36.04,948600.0,28.8317,28.8871,28.4758,28.5074,948600.0
2011-10-14 09:40:00,36.05,36.17,35.87,35.97,800900.0,28.5153,28.6102,28.3729,28.452,800900.0
2011-10-14 09:50:00,35.97,36.13,35.87,35.93,521600.0,28.452,28.5786,28.3729,28.4204,521600.0
2011-10-14 10:00:00,35.93,36.21,35.84,36.16,472500.0,28.4204,28.6419,28.3492,28.6023,472500.0
2011-10-14 10:10:00,36.13,36.23,36.02,36.05,425500.0,28.5786,28.6577,28.4916,28.5153,425500.0
2011-10-14 10:20:00,36.06,36.39,36.04,36.25,457300.0,28.5232,28.7842,28.5074,28.6735,457300.0
2011-10-14 10:30:00,36.24,36.41,36.18,36.25,402900.0,28.6656,28.8001,28.6181,28.6735,402900.0
2011-10-14 10:40:00,36.24,36.28,36.08,36.21,335400.0,28.6656,28.6972,28.539,28.6419,335400.0
2011-10-14 10:50:00,36.21,36.28,36.01,36.2,288100.0,28.6419,28.6972,28.4837,28.634,288100.0
2011-10-14 11:00:00,36.2,36.21,36.04,36.06,316600.0,28.634,28.6419,28.5074,28.5232,316600.0
2011-10-14 11:10:00,36.06,36.26,36.05,36.26,408000.0,28.5232,28.6814,28.5153,28.6814,408000.0
2011-10-14 11:20:00,36.26,36.27,35.99,36.14,585400.0,28.6814,28.6893,28.4678,28.5865,585400.0
2011-10-14 11:30:00,36.14,36.22,36.06,36.06,208700.0,28.5865,28.6498,28.5232,28.5232,208700.0
2011-10-14 11:40:00,36.06,36.28,36.05,36.23,366300.0,28.5232,28.6972,28.5153,28.6577,366300.0
2011-10-14 11:50:00,36.23,36.34,36.21,36.26,333700.0,28.6577,28.7447,28.6419,28.6814,333700.0
2011-10-14 12:00:00,36.24,36.46,36.21,36.46,367900.0,28.6656,28.8396,28.6419,28.8396,367900.0
2011-10-14 12:10:00,36.46,36.5,36.38,36.39,326500.0,28.8396,28.8713,28.7763,28.7842,326500.0
2011-10-14 12:20:00,36.38,36.49,36.32,36.37,257400.0,28.7763,28.8633,28.7289,28.7684,257400.0
2011-10-14 12:30:00,36.38,36.47,36.34,36.35,191700.0,28.7763,28.8475,28.7447,28.7526,191700.0
2011-10-14 12:40:00,36.35,36.45,36.34,36.38,194700.0,28.7526,28.8317,28.7447,28.7763,194700.0
2011-10-14 12:50:00,36.37,36.49,36.37,36.47,208600.0,28.7684,28.8633,28.7684,28.8475,208600.0
2011-10-14 13:00:00,36.47,36.67,36.46,36.63,276800.0,28.8475,29.0057,28.8396,28.9741,276800.0
2011-10-14 13:10:00,36.63,36.77,36.6,36.77,235800.0,28.9741,29.0848,28.9504,29.0848,235800.0
2011-10-14 13:20:00,36.77,36.8,36.61,36.61,225600.0,29.0848,29.1086,28.9583,28.9583,225600.0
2011-10-14 13:30:00,36.61,36.65,36.58,36.6,211700.0,28.9583,28.9899,28.9345,28.9504,211700.0
2011-10-14 13:40:00,36.6,36.79,36.59,36.78,276400.0,28.9504,29.1006,28.9424,29.0927,276400.0
2011-10-14 13:50:00,36.78,36.93,36.76,36.87,360300.0,29.0927,29.2114,29.0769,29.1639,360300.0
2011-10-14 14:00:00,36.87,36.91,36.81,36.88,335300.0,29.1639,29.1956,29.1165,29.1718,335300.0
2011-10-14 14:10:00,36.88,36.89,36.77,36.79,276900.0,29.1718,29.1797,29.0848,29.1006,276900.0
2011-10-14 14:20:00,36.8,36.81,36.66,36.68,249000.0,29.1086,29.1165,28.9978,29.0136,249000.0
2011-10-14 14:30:00,36.68,36.69,36.57,36.68,239500.0,29.0136,29.0215,28.9266,29.0136,239500.0
2011-10-14 14:40:00,36.68,36.84,36.64,36.82,225900.0,29.0136,29.1402,28.982,29.1244,225900.0
2011-10-14 14:50:00,36.82,37.07,36.82,37.05,615100.0,29.1244,29.3221,29.1244,29.3063,615100.0
2011-10-14 15:00:00,37.05,37.07,36.97,37.04,435600.0,29.3063,29.3221,29.243,29.2984,435600.0
2011-10-14 15:10:00,37.03,37.19,36.98,37.15,485500.0,29.2905,29.417,29.2509,29.3854,485500.0
2011-10-14 15:20:00,37.15,37.25,37.12,37.24,436500.0,29.3854,29.4645,29.3617,29.4566,436500.0
2011-10-14 15:30:00,37.24,37.44,37.23,37.24,846700.0,29.4566,29.6148,29.4487,29.4566,846700.0
2011-10-14 15:40:00,37.24,37.28,37.05,37.11,846100.0,29.4566,29.4882,29.3063,29.3538,846100.0
2011-10-14 15:50:00,37.11,37.43,37.02,37.42,1462500.0,29.3538,29.6069,29.2826,29.599,1462500.0
2011-10-17 09:30:00,36.63,36.83,34.89,35.21,3363100.0,28.9741,29.1323,27.5978,27.8509,3363100.0
2011-10-17 09:40:00,35.2,35.45,34.91,35.27,2895700.0,27.843,28.0407,27.6136,27.8983,2895700.0
2011-10-17 09:50:00,35.28,35.43,35.0,35.0,1375800.0,27.9062,28.0249,27.6848,27.6848,1375800.0
2011-10-17 10:00:00,35.02,35.08,34.81,34.9,1531000.0,27.7006,27.748,27.5345,27.6057,1531000.0
2011-10-17 10:10:00,34.9,34.97,34.7,34.7,1237900.0,27.6057,27.661,27.4475,27.4475,1237900.0
2011-10-17 10:20:00,34.71,34.89,34.52,34.66,1405100.0,27.4554,27.5978,27.3051,27.4158,1405100.0
2011-10-17 10:30:00,34.67,34.89,34.63,34.67,691300.0,27.4237,27.5978,27.3921,27.4237,691300.0
2011-10-17 10:40:00,34.66,34.9,34.61,34.88,645400.0,27.4158,27.6057,27.3763,27.5898,645400.0
2011-10-17 10:50:00,34.88,35.08,34.84,34.97,772600.0,27.5898,27.748,27.5582,27.661,772600.0
2011-10-17 11:00:00,34.98,35.0,34.83,34.93,492900.0,27.6689,27.6848,27.5503,27.6294,492900.0
2011-10-17 11:10:00,34.92,35.01,34.76,34.78,562600.0,27.6215,27.6927,27.4949,27.5107,562600.0
2011-10-17 11:20:00,34.77,34.89,34.77,34.87,369000.0,27.5028,27.5978,27.5028,27.5819,369000.0
2011-10-17 11:30:00,34.87,35.02,34.85,35.01,367500.0,27.5819,27.7006,27.5661,27.6927,367500.0
2011-10-17 11:40:00,35.01,35.03,34.77,34.82,466400.0,27.6927,27.7085,27.5028,27.5424,466400.0
2011-10-17 11:50:00,34.82,34.94,34.72,34.72,742000.0,27.5424,27.6373,27.4633,27.4633,742000.0
2011-10-17 12:00:00,34.73,34.93,34.71,34.88,407600.0,27.4712,27.6294,27.4554,27.5898,407600.0
2011-10-17 12:10:00,34.88,35.1,34.85,35.03,640600.0,27.5898,27.7639,27.5661,27.7085,640600.0
2011-10-17 12:20:00,35.04,35.09,34.97,34.99,357700.0,27.7164,27.756,27.661,27.6769,357700.0
2011-10-17 12:30:00,34.99,35.0,34.83,34.92,514700.0,27.6769,27.6848,27.5503,27.6215,514700.0
2011-10-17 12:40:00,34.92,34.98,34.71,34.75,376400.0,27.6215,27.6689,27.4554,27.487,376400.0
2011-10-17 12:50:00,34.76,34.87,34.59,34.69,639900.0,27.4949,27.5819,27.3605,27.4396,639900.0
2011-10-17 13:00:00,34.68,34.83,34.59,34.67,349900.0,27.4316,27.5503,27.3605,27.4237,349900.0
2011-10-17 13:10:00,34.68,34.86,34.61,34.83,378000.0,27.4316,27.574,27.3763,27.5503,378000.0
2011-10-17 13:20:00,34.83,34.85,34.73,34.85,282400.0,27.5503,27.5661,27.4712,27.5661,282400.0
2011-10-17 13:30:00,34.85,34.86,34.66,34.72,481100.0,27.5661,27.574,27.4158,27.4633,481100.0
2011-10-17 13:40:00,34.72,34.81,34.67,34.75,430800.0,27.4633,27.5345,27.4237,27.487,430800.0
2011-10-17 13:50:00,34.76,34.85,34.68,34.69,343100.0,27.4949,27.5661,27.4316,27.4396,343100.0
2011-10-17 14:00:00,34.69,34.84,34.61,34.62,405100.0,27.4396,27.5582,27.3763,27.3842,405100.0
2011-10-17 14:10:00,34.61,34.66,34.5,34.51,518300.0,27.3763,27.4158,27.2893,27.2972,518300.0
2011-10-17 14:20:00,34.5,34.62,34.5,34.61,471600.0,27.2893,27.3842,27.2893,27.3763,471600.0
2011-10-17 14:30:00,34.6,34.61,34.48,34.56,526500.0,27.3684,27.3763,27.2734,27.3367,526500.0
2011-10-17 14:40:00,34.56,34.7,34.55,34.64,439900.0,27.3367,27.4475,27.3288,27.4,439900.0
2011-10-17 14:50:00,34.65,34.65,34.48,34.58,399500.0,27.4079,27.4079,27.2734,27.3525,399500.0
2011-10-17 15:00:00,34.59,34.78,34.57,34.76,494700.0,27.3605,27.5107,27.3446,27.4949,494700.0
2011-10-17 15:10:00,34.76,34.99,34.73,34.86,663000.0,27.4949,27.6769,27.4712,27.574,663000.0
2011-10-17 15:20:00,34.85,34.87,34.73,34.83,460200.0,27.5661,27.5819,27.4712,27.5503,460200.0
2011-10-17 15:30:00,34.83,34.91,34.55,34.57,779000.0,27.5503,27.6136,27.3288,27.3446,779000.0
2011-10-17 15:40:00,34.57,34.77,34.55,34.71,1031100.0,27.3446,27.5028,27.3288,27.4554,1031100.0
2011-10-17 15:50:00,34.71,34.72,34.43,34.5,1504800.0,27.4554,27.4633,27.2339,27.2893,1504800.0
2011-10-18 09:30:00,34.51,34.59,34.0,34.16,1062700.0,27.2972,27.3605,26.8938,27.0203,1062700.0
2011-10-18 09:40:00,34.17,34.25,33.54,33.71,1246300.0,27.0282,27.0915,26.5299,26.6644,1246300.0
2011-10-18 09:50:00,33.71,33.8,33.22,33.47,1182600.0,26.6644,26.7356,26.2768,26.4745,1182600.0
2011-10-18 10:00:00,33.48,33.52,33.16,33.5,1129000.0,26.4825,26.5141,26.2293,26.4983,1129000.0
2011-10-18 10:10:00,33.5,33.64,33.34,33.37,693700.0,26.4983,26.609,26.3717,26.3954,693700.0
2011-10-18 10:20:00,33.37,33.96,33.37,33.95,1308600.0,26.3954,26.8621,26.3954,26.8542,1308600.0
2011-10-18 10:30:00,33.96,33.99,33.8,33.86,717800.0,26.8621,26.8859,26.7356,26.783,717800.0
2011-10-18 10:40:00,33.87,34.15,33.79,34.03,1575500.0,26.7909,27.0124,26.7277,26.9175,1575500.0
2011-10-18 10:50:00,34.03,34.13,33.93,33.98,738000.0,26.9175,26.9966,26.8384,26.878,738000.0
2011-10-18 11:00:00,33.97,34.03,33.79,34.02,383800.0,26.87,26.9175,26.7277,26.9096,383800.0
2011-10-18 11:10:00,34.02,34.05,33.87,33.93,571000.0,26.9096,26.9333,26.7909,26.8384,571000.0
2011-10-18 11:20:00,33.92,34.02,33.77,33.83,392000.0,26.8305,26.9096,26.7118,26.7593,392000.0
2011-10-18 11:30:00,33.83,34.13,33.79,34.1,894200.0,26.7593,26.9966,26.7277,26.9729,894200.0
2011-10-18 11:40:00,34.09,34.3,34.04,34.2,723100.0,26.965,27.1311,26.9254,27.052,723100.0
2011-10-18 11:50:00,34.21,34.35,34.14,34.29,889600.0,27.0599,27.1706,27.0045,27.1232,889600.0
2011-10-18 12:00:00,34.3,34.34,34.16,34.16,538800.0,27.1311,27.1627,27.0203,27.0203,538800.0
2011-10-18 12:10:00,34.17,34.2,34.0,34.04,425500.0,27.0282,27.052,26.8938,26.9254,425500.0
2011-10-18 12:20:00,34.04,34.06,34.0,34.01,291300.0,26.9254,26.9412,26.8938,26.9017,291300.0
2011-10-18 12:30:00,34.02,34.18,33.92,34.14,397700.0,26.9096,27.0361,26.8305,27.0045,397700.0
2011-10-18 12:40:00,34.14,34.25,34.09,34.25,319700.0,27.0045,27.0915,26.965,27.0915,319700.0
2011-10-18 12:50:00,34.25,34.31,34.21,34.29,729800.0,27.0915,27.139,27.0599,27.1232,729800.0
2011-10-18 13:00:00,34.29,34.39,34.27,34.29,692300.0,27.1232,27.2023,27.1073,27.1232,692300.0
2011-10-18 13:10:00,34.28,34.28,34.07,34.11,349500.0,27.1152,27.1152,26.9491,26.9808,349500.0
2011-10-18 13:20:00,34.11,34.13,33.94,34.06,354600.0,26.9808,26.9966,26.8463,26.9412,354600.0
2011-10-18 13:30:00,34.07,34.21,34.02,34.2,288600.0,26.9491,27.0599,26.9096,27.052,288600.0
2011-10-18 13:40:00,34.2,34.24,34.05,34.1,272200.0,27.052,27.0836,26.9333,26.9729,272200.0
2011-10-18 13:50:00,34.1,34.27,34.08,34.25,475400.0,26.9729,27.1073,26.957,27.0915,475400.0
2011-10-18 14:00:00,34.25,34.36,34.18,34.36,444600.0,27.0915,27.1785,27.0361,27.1785,444600.0
2011-10-18 14:10:00,34.35,34.54,34.35,34.44,638700.0,27.1706,27.3209,27.1706,27.2418,638700.0
2011-10-18 14:20:00,34.44,34.6,34.44,34.51,432500.0,27.2418,27.3684,27.2418,27.2972,432500.0
2011-10-18 14:30:00,34.51,34.59,34.46,34.5,1232500.0,27.2972,27.3605,27.2576,27.2893,1232500.0
2011-10-18 14:40:00,34.49,34.51,34.3,34.34,1026100.0,27.2814,27.2972,27.1311,27.1627,1026100.0
2011-10-18 14:50:00,34.33,34.54,34.25,34.28,1048900.0,27.1548,27.3209,27.0915,27.1152,1048900.0
2011-10-18 15:00:00,34.29,34.8,34.27,34.52,1763200.0,27.1232,27.5266,27.1073,27.3051,1763200.0
2011-10-18 15:10:00,34.52,35.31,34.51,35.0,2658400.0,27.3051,27.93,27.2972,27.6848,2658400.0
2011-10-18 15:20:00,35.0,35.22,34.9,34.93,971400.0,27.6848,27.8588,27.6057,27.6294,971400.0
2011-10-18 15:30:00,34.94,35.13,34.85,35.0,913500.0,27.6373,27.7876,27.5661,27.6848,913500.0
2011-10-18 15:40:00,35.0,35.31,34.94,35.29,1059100.0,27.6848,27.93,27.6373,27.9142,1059100.0
2011-10-18 15:50:00,35.29,35.54,35.14,35.27,2086900.0,27.9142,28.1119,27.7955,27.8983,2086900.0
2011-10-19 09:30:00,35.26,35.26,34.42,34.86,919000.0,27.8904,27.8904,27.226,27.574,919000.0
2011-10-19 09:40:00,34.85,34.93,34.45,34.62,801200.0,27.5661,27.6294,27.2497,27.3842,801200.0
2011-10-19 09:50:00,34.62,34.64,34.28,34.57,817000.0,27.3842,27.4,27.1152,27.3446,817000.0
2011-10-19 10:00:00,34.57,34.73,34.39,34.7,782600.0,27.3446,27.4712,27.2023,27.4475,782600.0
2011-10-19 10:10:00,34.69,34.9,34.55,34.8,1064900.0,27.4396,27.6057,27.3288,27.5266,1064900.0
2011-10-19 10:20:00,34.81,35.03,34.7,34.96,532100.0,27.5345,27.7085,27.4475,27.6531,532100.0
2011-10-19 10:30:00,34.98,35.19,34.85,34.89,979500.0,27.6689,27.8351,27.5661,27.5978,979500.0
2011-10-19 10:40:00,34.9,35.08,34.8,34.9,554800.0,27.6057,27.748,27.5266,27.6057,554800.0
2011-10-19 10:50:00,34.9,34.96,34.71,34.73,646300.0,27.6057,27.6531,27.4554,27.4712,646300.0
2011-10-19 11:00:00,34.73,34.73,34.55,34.66,595400.0,27.4712,27.4712,27.3288,27.4158,595400.0
2011-10-19 11:10:00,34.66,34.74,34.55,34.56,354600.0,27.4158,27.4791,27.3288,27.3367,354600.0
2011-10-19 11:20:00,34.56,34.65,34.56,34.59,342600.0,27.3367,27.4079,27.3367,27.3605,342600.0
2011-10-19 11:30:00,34.59,34.82,34.59,34.78,496400.0,27.3605,27.5424,27.3605,27.5107,496400.0
2011-10-19 11:40:00,34.78,34.79,34.56,34.65,648400.0,27.5107,27.5187,27.3367,27.4079,648400.0
2011-10-19 11:50:00,34.66,34.7,34.56,34.56,366100.0,27.4158,27.4475,27.3367,27.3367,366100.0
2011-10-19 12:00:00,34.56,34.6,34.36,34.37,727700.0,27.3367,27.3684,27.1785,27.1864,727700.0
2011-10-19 12:10:00,34.37,34.54,34.33,34.51,324400.0,27.1864,27.3209,27.1548,27.2972,324400.0
2011-10-19 12:20:00,34.51,34.57,34.35,34.4,466500.0,27.2972,27.3446,27.1706,27.2102,466500.0
2011-10-19 12:30:00,34.41,34.43,34.11,34.3,758700.0,27.2181,27.2339,26.9808,27.1311,758700.0
2011-10-19 12:40:00,34.3,34.36,34.19,34.29,421400.0,27.1311,27.1785,27.0441,27.1232,421400.0
2011-10-19 12:50:00,34.3,34.45,34.22,34.22,404500.0,27.1311,27.2497,27.0678,27.0678,404500.0
2011-10-19 13:00:00,34.22,34.48,34.22,34.42,391200.0,27.0678,27.2734,27.0678,27.226,391200.0
2011-10-19 13:10:00,34.42,34.5,34.33,34.43,451300.0,27.226,27.2893,27.1548,27.2339,451300.0
2011-10-19 13:20:00,34.43,34.57,34.41,34.46,320000.0,27.2339,27.3446,27.2181,27.2576,320000.0
2011-10-19 13:30:00,34.45,34.54,34.43,34.48,481300.0,27.2497,27.3209,27.2339,27.2734,481300.0
2011-10-19 13:40:00,34.47,34.52,34.12,34.26,905800.0,27.2655,27.3051,26.9887,27.0994,905800.0
2011-10-19 13:50:00,34.26,34.45,34.17,34.45,464300.0,27.0994,27.2497,27.0282,27.2497,464300.0
2011-10-19 14:00:00,34.45,34.47,33.86,33.86,776600.0,27.2497,27.2655,26.783,26.783,776600.0
2011-10-19 14:10:00,33.86,34.06,33.83,34.0,1008900.0,26.783,26.9412,26.7593,26.8938,1008900.0
2011-10-19 14:20:00,34.0,34.1,33.79,33.82,983300.0,26.8938,26.9729,26.7277,26.7514,983300.0
2011-10-19 14:30:00,33.83,34.0,33.75,33.99,607500.0,26.7593,26.8938,26.696,26.8859,607500.0
2011-10-19 14:40:00,34.0,34.11,33.85,34.05,520700.0,26.8938,26.9808,26.7751,26.9333,520700.0
2011-10-19 14:50:00,34.05,34.05,33.87,33.9,422500.0,26.9333,26.9333,26.7909,26.8147,422500.0
2011-10-19 15:00:00,33.89,33.98,33.69,33.77,784700.0,26.8068,26.878,26.6486,26.7118,784700.0
2011-10-19 15:10:00,33.77,33.96,33.64,33.87,653700.0,26.7118,26.8621,26.609,26.7909,653700.0
2011-10-19 15:20:00,33.86,33.95,33.77,33.78,302700.0,26.783,26.8542,26.7118,26.7198,302700.0
2011-10-19 15:30:00,33.78,34.03,33.77,33.87,434200.0,26.7198,26.9175,26.7118,26.7909,434200.0
2011-10-19 15:40:00,33.86,33.98,33.7,33.9,917400.0,26.783,26.878,26.6565,26.8147,917400.0
2011-10-19 15:50:00,33.9,33.92,33.8,33.87,1051000.0,26.8147,26.8305,26.7356,26.7909,1051000.0
2011-10-20 09:30:00,34.09,34.15,33.5,33.67,550700.0,26.965,27.0124,26.4983,26.6327,550700.0
2011-10-20 09:40:00,33.65,34.13,33.46,33.9,614700.0,26.6169,26.9966,26.4666,26.8147,614700.0
2011-10-20 09:50:00,33.91,34.07,33.79,33.79,479500.0,26.8226,26.9491,26.7277,26.7277,479500.0
2011-10-20 10:00:00,33.78,34.06,33.67,33.75,1065400.0,26.7198,26.9412,26.6327,26.696,1065400.0
2011-10-20 10:10:00,33.75,34.35,33.74,34.3,1088100.0,26.696,27.1706,26.6881,27.1311,1088100.0
2011-10-20 10:20:00,34.29,34.33,33.89,34.03,709200.0,27.1232,27.1548,26.8068,26.9175,709200.0
2011-10-20 10:30:00,34.03,34.11,33.93,34.05,506600.0,26.9175,26.9808,26.8384,26.9333,506600.0
2011-10-20 10:40:00,34.05,34.13,33.92,33.93,558900.0,26.9333,26.9966,26.8305,26.8384,558900.0
2011-10-20 10:50:00,33.93,33.96,33.63,33.63,476300.0,26.8384,26.8621,26.6011,26.6011,476300.0
2011-10-20 11:00:00,33.63,33.75,33.5,33.73,513900.0,26.6011,26.696,26.4983,26.6802,513900.0
2011-10-20 11:10:00,33.73,33.77,33.44,33.45,383900.0,26.6802,26.7118,26.4508,26.4587,383900.0
2011-10-20 11:20:00,33.44,33.71,33.34,33.64,382000.0,26.4508,26.6644,26.3717,26.609,382000.0
2011-10-20 11:30:00,33.65,33.82,33.55,33.72,269200.0,26.6169,26.7514,26.5378,26.6723,269200.0
2011-10-20 11:40:00,33.71,33.75,33.54,33.61,322100.0,26.6644,26.696,26.5299,26.5853,322100.0
2011-10-20 11:50:00,33.61,33.61,33.33,33.46,357800.0,26.5853,26.5853,26.3638,26.4666,357800.0
2011-10-20 12:00:00,33.47,33.54,33.34,33.38,462500.0,26.4745,26.5299,26.3717,26.4034,462500.0
2011-10-20 12:10:00,33.38,33.41,33.26,33.27,443600.0,26.4034,26.4271,26.3084,26.3163,443600.0
2011-10-20 12:20:00,33.27,33.39,33.23,33.38,281600.0,26.3163,26.4113,26.2847,26.4034,281600.0
2011-10-20 12:30:00,33.37,33.54,33.34,33.51,328200.0,26.3954,26.5299,26.3717,26.5062,328200.0
2011-10-20 12:40:00,33.51,33.57,33.42,33.42,218300.0,26.5062,26.5536,26.435,26.435,218300.0
2011-10-20 12:50:00,33.43,33.79,33.36,33.7,430500.0,26.4429,26.7277,26.3875,26.6565,430500.0
2011-10-20 13:00:00,33.7,33.8,33.62,33.69,274700.0,26.6565,26.7356,26.5932,26.6486,274700.0
2011-10-20 13:10:00,33.69,33.91,33.68,33.85,419700.0,26.6486,26.8226,26.6407,26.7751,419700.0
2011-10-20 13:20:00,33.86,34.12,33.85,34.07,844900.0,26.783,26.9887,26.7751,26.9491,844900.0
2011-10-20 13:30:00,34.06,34.15,33.96,34.01,498400.0,26.9412,27.0124,26.8621,26.9017,498400.0
2011-10-20 13:40:00,34.01,34.08,33.83,34.01,518900.0,26.9017,26.957,26.7593,26.9017,518900.0
2011-10-20 13:50:00,34.01,34.13,33.86,33.87,483200.0,26.9017,26.9966,26.783,26.7909,483200.0
2011-10-20 14:00:00,33.87,34.01,33.79,33.9,393300.0,26.7909,26.9017,26.7277,26.8147,393300.0
2011-10-20 14:10:00,33.9,34.07,33.86,34.03,380800.0,26.8147,26.9491,26.783,26.9175,380800.0
2011-10-20 14:20:00,34.03,34.22,33.99,34.19,359400.0,26.9175,27.0678,26.8859,27.0441,359400.0
2011-10-20 14:30:00,34.18,34.5,34.13,34.5,543100.0,27.0361,27.2893,26.9966,27.2893,543100.0
2011-10-20 14:40:00,34.49,34.56,34.26,34.4,623000.0,27.2814,27.3367,27.0994,27.2102,623000.0
2011-10-20 14:50:00,34.41,34.61,34.36,34.39,526000.0,27.2181,27.3763,27.1785,27.2023,526000.0
2011-10-20 15:00:00,34.39,34.44,34.19,34.29,447800.0,27.2023,27.2418,27.0441,27.1232,447800.0
2011-10-20 15:10:00,34.3,34.31,34.06,34.27,492900.0,27.1311,27.139,26.9412,27.1073,492900.0
2011-10-20 15:20:00,34.27,34.28,33.98,34.14,539500.0,27.1073,27.1152,26.878,27.0045,539500.0
2011-10-20 15:30:00,34.13,34.32,34.09,34.27,571700.0,26.9966,27.1469,26.965,27.1073,571700.0
2011-10-20 15:40:00,34.28,34.56,34.28,34.56,591700.0,27.1152,27.3367,27.1152,27.3367,591700.0
2011-10-20 15:50:00,34.56,34.56,34.39,34.48,1154300.0,27.3367,27.3367,27.2023,27.2734,1154300.0
2011-10-21 09:30:00,34.79,35.01,34.08,34.75,3142800.0,27.5187,27.6927,26.957,27.487,3142800.0
2011-10-21 09:40:00,34.75,35.02,34.61,34.9,1195500.0,27.487,27.7006,27.3763,27.6057,1195500.0
2011-10-21 09:50:00,34.91,35.08,34.72,35.05,1073200.0,27.6136,27.748,27.4633,27.7243,1073200.0
2011-10-21 10:00:00,35.07,35.08,34.83,34.91,656000.0,27.7401,27.748,27.5503,27.6136,656000.0
2011-10-21 10:10:00,34.92,35.22,34.8,35.19,922800.0,27.6215,27.8588,27.5266,27.8351,922800.0
2011-10-21 10:20:00,35.21,35.39,35.14,35.23,841600.0,27.8509,27.9933,27.7955,27.8667,841600.0
2011-10-21 10:30:00,35.24,35.28,35.05,35.13,1267600.0,27.8746,27.9062,27.7243,27.7876,1267600.0
2011-10-21 10:40:00,35.12,35.19,35.05,35.15,519800.0,27.7797,27.8351,27.7243,27.8034,519800.0
2011-10-21 10:50:00,35.15,35.16,34.95,35.07,543400.0,27.8034,27.8113,27.6452,27.7401,543400.0
2011-10-21 11:00:00,35.07,35.08,34.72,34.73,411500.0,27.7401,27.748,27.4633,27.4712,411500.0
2011-10-21 11:10:00,34.73,34.81,34.66,34.76,561600.0,27.4712,27.5345,27.4158,27.4949,561600.0
2011-10-21 11:20:00,34.77,34.92,34.64,34.74,490300.0,27.5028,27.6215,27.4,27.4791,490300.0
2011-10-21 11:30:00,34.74,34.81,34.72,34.79,257600.0,27.4791,27.5345,27.4633,27.5187,257600.0
2011-10-21 11:40:00,34.79,34.96,34.78,34.89,402400.0,27.5187,27.6531,27.5107,27.5978,402400.0
2011-10-21 11:50:00,34.89,34.97,34.83,34.84,330800.0,27.5978,27.661,27.5503,27.5582,330800.0
2011-10-21 12:00:00,34.84,34.84,34.5,34.51,446700.0,27.5582,27.5582,27.2893,27.2972,446700.0
2011-10-21 12:10:00,34.51,34.65,34.51,34.61,321700.0,27.2972,27.4079,27.2972,27.3763,321700.0
2011-10-21 12:20:00,34.6,34.64,34.5,34.59,416200.0,27.3684,27.4,27.2893,27.3605,416200.0
2011-10-21 12:30:00,34.59,34.63,34.32,34.35,362000.0,27.3605,27.3921,27.1469,27.1706,362000.0
2011-10-21 12:40:00,34.36,34.41,34.23,34.25,255200.0,27.1785,27.2181,27.0757,27.0915,255200.0
2011-10-21 12:50:00,34.26,34.31,34.2,34.2,174500.0,27.0994,27.139,27.052,27.052,174500.0
2011-10-21 13:00:00,34.2,34.2,33.87,33.96,732900.0,27.052,27.052,26.7909,26.8621,732900.0
2011-10-21 13:10:00,33.96,33.97,33.75,33.78,813600.0,26.8621,26.87,26.696,26.7198,813600.0
2011-10-21 13:20:00,33.79,33.83,33.47,33.49,686500.0,26.7277,26.7593,26.4745,26.4904,686500.0
2011-10-21 13:30:00,33.49,33.56,33.38,33.54,658100.0,26.4904,26.5457,26.4034,26.5299,658100.0
2011-10-21 13:40:00,33.54,33.59,33.35,33.44,1012900.0,26.5299,26.5695,26.3796,26.4508,1012900.0
2011-10-21 13:50:00,33.44,33.51,33.3,33.41,930200.0,26.4508,26.5062,26.3401,26.4271,930200.0
2011-10-21 14:00:00,33.41,33.62,33.37,33.52,618700.0,26.4271,26.5932,26.3954,26.5141,618700.0
2011-10-21 14:10:00,33.52,33.55,33.44,33.45,440100.0,26.5141,26.5378,26.4508,26.4587,440100.0
2011-10-21 14:20:00,33.44,33.59,33.43,33.45,463600.0,26.4508,26.5695,26.4429,26.4587,463600.0
2011-10-21 14:30:00,33.46,33.55,33.42,33.52,1467500.0,26.4666,26.5378,26.435,26.5141,1467500.0
2011-10-21 14:40:00,33.52,33.65,33.49,33.54,551400.0,26.5141,26.6169,26.4904,26.5299,551400.0
2011-10-21 14:50:00,33.54,33.68,33.49,33.68,1119800.0,26.5299,26.6407,26.4904,26.6407,1119800.0
2011-10-21 15:00:00,33.67,33.75,33.6,33.67,809000.0,26.6327,26.696,26.5774,26.6327,809000.0
2011-10-21 15:10:00,33.67,33.7,33.59,33.61,706600.0,26.6327,26.6565,26.5695,26.5853,706600.0
2011-10-21 15:20:00,33.61,33.65,33.35,33.36,993900.0,26.5853,26.6169,26.3796,26.3875,993900.0
2011-10-21 15:30:00,33.36,33.46,33.13,33.13,1286900.0,26.3875,26.4666,26.2056,26.2056,1286900.0
2011-10-21 15:40:00,33.13,33.32,33.01,33.3,1735600.0,26.2056,26.3559,26.1107,26.3401,1735600.0
2011-10-21 15:50:00,33.29,33.51,33.29,33.5,2268600.0,26.3322,26.5062,26.3322,26.4983,2268600.0
2011-10-24 09:30:00,34.2,34.2,33.82,34.12,1085700.0,27.052,27.052,26.7514,26.9887,1085700.0
2011-10-24 09:40:00,34.11,34.47,34.11,34.45,759900.0,26.9808,27.2655,26.9808,27.2497,759900.0
2011-10-24 09:50:00,34.45,34.45,34.14,34.42,805900.0,27.2497,27.2497,27.0045,27.226,805900.0
2011-10-24 10:00:00,34.43,34.5,34.23,34.38,605100.0,27.2339,27.2893,27.0757,27.1943,605100.0
2011-10-24 10:10:00,34.39,34.78,34.38,34.75,721800.0,27.2023,27.5107,27.1943,27.487,721800.0
2011-10-24 10:20:00,34.75,34.91,34.63,34.83,690700.0,27.487,27.6136,27.3921,27.5503,690700.0
2011-10-24 10:30:00,34.84,34.95,34.83,34.9,524000.0,27.5582,27.6452,27.5503,27.6057,524000.0
2011-10-24 10:40:00,34.91,34.95,34.82,34.85,396900.0,27.6136,27.6452,27.5424,27.5661,396900.0
2011-10-24 10:50:00,34.85,34.95,34.76,34.93,533400.0,27.5661,27.6452,27.4949,27.6294,533400.0
2011-10-24 11:00:00,34.93,34.97,34.86,34.97,570100.0,27.6294,27.661,27.574,27.661,570100.0
2011-10-24 11:10:00,34.96,35.19,34.92,35.18,524700.0,27.6531,27.8351,27.6215,27.8271,524700.0
2011-10-24 11:20:00,35.16,35.26,35.08,35.12,717700.0,27.8113,27.8904,27.748,27.7797,717700.0
2011-10-24 11:30:00,35.13,35.18,35.06,35.16,490700.0,27.7876,27.8271,27.7322,27.8113,490700.0
2011-10-24 11:40:00,35.18,35.32,35.12,35.27,530800.0,27.8271,27.9379,27.7797,27.8983,530800.0
2011-10-24 11:50:00,35.27,35.28,35.06,35.1,479100.0,27.8983,27.9062,27.7322,27.7639,479100.0
2011-10-24 12:00:00,35.1,35.25,35.08,35.25,273600.0,27.7639,27.8825,27.748,27.8825,273600.0
2011-10-24 12:10:00,35.24,35.26,35.15,35.17,316000.0,27.8746,27.8904,27.8034,27.8192,316000.0
2011-10-24 12:20:00,35.17,35.23,35.16,35.22,426100.0,27.8192,27.8667,27.8113,27.8588,426100.0
2011-10-24 12:30:00,35.22,35.35,35.17,35.28,589900.0,27.8588,27.9616,27.8192,27.9062,589900.0
2011-10-24 12:40:00,35.28,35.36,35.24,35.31,307900.0,27.9062,27.9695,27.8746,27.93,307900.0
2011-10-24 12:50:00,35.3,35.3,35.17,35.21,384600.0,27.9221,27.9221,27.8192,27.8509,384600.0
2011-10-24 13:00:00,35.21,35.27,35.17,35.23,176300.0,27.8509,27.8983,27.8192,27.8667,176300.0
2011-10-24 13:10:00,35.23,35.3,35.22,35.3,185100.0,27.8667,27.9221,27.8588,27.9221,185100.0
2011-10-24 13:20:00,35.29,35.34,35.24,35.31,286800.0,27.9142,27.9537,27.8746,27.93,286800.0
2011-10-24 13:30:00,35.3,35.35,35.28,35.35,216400.0,27.9221,27.9616,27.9062,27.9616,216400.0
2011-10-24 13:40:00,35.35,35.5,35.33,35.5,495200.0,27.9616,28.0803,27.9458,28.0803,495200.0
2011-10-24 13:50:00,35.49,35.55,35.39,35.52,473400.0,28.0724,28.1198,27.9933,28.0961,473400.0
2011-10-24 14:00:00,35.52,35.56,35.43,35.45,419500.0,28.0961,28.1277,28.0249,28.0407,419500.0
2011-10-24 14:10:00,35.45,35.46,35.28,35.29,414500.0,28.0407,28.0486,27.9062,27.9142,414500.0
2011-10-24 14:20:00,35.29,35.45,35.28,35.33,316100.0,27.9142,28.0407,27.9062,27.9458,316100.0
2011-10-24 14:30:00,35.34,35.4,35.26,35.29,284200.0,27.9537,28.0012,27.8904,27.9142,284200.0
2011-10-24 14:40:00,35.29,35.35,35.19,35.34,295800.0,27.9142,27.9616,27.8351,27.9537,295800.0
2011-10-24 14:50:00,35.33,35.35,35.26,35.34,234800.0,27.9458,27.9616,27.8904,27.9537,234800.0
2011-10-24 15:00:00,35.35,35.5,35.35,35.41,447200.0,27.9616,28.0803,27.9616,28.0091,447200.0
2011-10-24 15:10:00,35.4,35.4,35.25,35.38,517800.0,28.0012,28.0012,27.8825,27.9853,517800.0
2011-10-24 15:20:00,35.39,35.45,35.17,35.18,728400.0,27.9933,28.0407,27.8192,27.8271,728400.0
2011-10-24 15:30:00,35.18,35.26,35.16,35.17,519700.0,27.8271,27.8904,27.8113,27.8192,519700.0
2011-10-24 15:40:00,35.17,35.26,35.15,35.17,760500.0,27.8192,27.8904,27.8034,27.8192,760500.0
2011-10-24 15:50:00,35.17,35.33,35.16,35.33,1104800.0,27.8192,27.9458,27.8113,27.9458,1104800.0
2011-10-25 09:30:00,35.65,35.72,34.53,34.76,1556000.0,28.1989,28.2543,27.313,27.4949,1556000.0
2011-10-25 09:40:00,34.76,35.39,34.76,35.09,1109500.0,27.4949,27.9933,27.4949,27.756,1109500.0
2011-10-25 09:50:00,35.09,35.33,34.93,35.25,678800.0,27.756,27.9458,27.6294,27.8825,678800.0
2011-10-25 10:00:00,35.3,35.33,34.95,35.13,826800.0,27.9221,27.9458,27.6452,27.7876,826800.0
2011-10-25 10:10:00,35.14,35.18,34.96,35.18,495900.0,27.7955,27.8271,27.6531,27.8271,495900.0
2011-10-25 10:20:00,35.18,35.42,35.11,35.38,439400.0,27.8271,28.017,27.7718,27.9853,439400.0
2011-10-25 10:30:00,35.39,35.75,35.34,35.74,875900.0,27.9933,28.278,27.9537,28.2701,875900.0
2011-10-25 10:40:00,35.75,35.82,35.56,35.62,701400.0,28.278,28.3334,28.1277,28.1752,701400.0
2011-10-25 10:50:00,35.63,35.64,35.36,35.39,709100.0,28.1831,28.191,27.9695,27.9933,709100.0
2011-10-25 11:00:00,35.39,35.43,35.2,35.27,688100.0,27.9933,28.0249,27.843,27.8983,688100.0
2011-10-25 11:10:00,35.27,35.41,35.24,35.31,357500.0,27.8983,28.0091,27.8746,27.93,357500.0
2011-10-25 11:20:00,35.32,35.48,35.29,35.45,435400.0,27.9379,28.0644,27.9142,28.0407,435400.0
2011-10-25 11:30:00,35.45,35.6,35.4,35.58,413800.0,28.0407,28.1594,28.0012,28.1435,413800.0
2011-10-25 11:40:00,35.59,35.6,35.34,35.41,309400.0,28.1514,28.1594,27.9537,28.0091,309400.0
2011-10-25 11:50:00,35.41,35.57,35.37,35.56,192200.0,28.0091,28.1356,27.9774,28.1277,192200.0
2011-10-25 12:00:00,35.55,35.63,35.45,35.61,311600.0,28.1198,28.1831,28.0407,28.1673,311600.0
2011-10-25 12:10:00,35.6,35.76,35.6,35.75,341300.0,28.1594,28.2859,28.1594,28.278,341300.0
2011-10-25 12:20:00,35.75,35.87,35.75,35.82,416000.0,28.278,28.3729,28.278,28.3334,416000.0
2011-10-25 12:30:00,35.8,35.87,35.67,35.75,328000.0,28.3176,28.3729,28.2147,28.278,328000.0
2011-10-25 12:40:00,35.74,35.75,35.58,35.58,263900.0,28.2701,28.278,28.1435,28.1435,263900.0
2011-10-25 12:50:00,35.58,35.6,35.43,35.46,319000.0,28.1435,28.1594,28.0249,28.0486,319000.0
2011-10-25 13:00:00,35.46,35.52,35.37,35.42,440800.0,28.0486,28.0961,27.9774,28.017,440800.0
2011-10-25 13:10:00,35.43,35.47,35.35,35.41,261200.0,28.0249,28.0565,27.9616,28.0091,261200.0
2011-10-25 13:20:00,35.41,35.44,35.2,35.26,408900.0,28.0091,28.0328,27.843,27.8904,408900.0
2011-10-25 13:30:00,35.23,35.3,35.16,35.19,317400.0,27.8667,27.9221,27.8113,27.8351,317400.0
2011-10-25 13:40:00,35.19,35.24,35.15,35.2,268700.0,27.8351,27.8746,27.8034,27.843,268700.0
2011-10-25 13:50:00,35.18,35.33,35.18,35.26,218000.0,27.8271,27.9458,27.8271,27.8904,218000.0
2011-10-25 14:00:00,35.26,35.26,35.03,35.14,339800.0,27.8904,27.8904,27.7085,27.7955,339800.0
2011-10-25 14:10:00,35.14,35.14,35.0,35.09,355500.0,27.7955,27.7955,27.6848,27.756,355500.0
2011-10-25 14:20:00,35.1,35.15,34.97,35.11,445500.0,27.7639,27.8034,27.661,27.7718,445500.0
2011-10-25 14:30:00,35.1,35.1,34.95,35.04,370500.0,27.7639,27.7639,27.6452,27.7164,370500.0
2011-10-25 14:40:00,35.04,35.27,35.0,35.18,387900.0,27.7164,27.8983,27.6848,27.8271,387900.0
2011-10-25 14:50:00,35.19,35.2,35.11,35.2,273500.0,27.8351,27.843,27.7718,27.843,273500.0
2011-10-25 15:00:00,35.2,35.43,35.2,35.42,614800.0,27.843,28.0249,27.843,28.017,614800.0
2011-10-25 15:10:00,35.42,35.43,35.29,35.36,559600.0,28.017,28.0249,27.9142,27.9695,559600.0
2011-10-25 15:20:00,35.35,35.39,35.16,35.3,417600.0,27.9616,27.9933,27.8113,27.9221,417600.0
2011-10-25 15:30:00,35.3,35.43,35.25,35.28,419600.0,27.9221,28.0249,27.8825,27.9062,419600.0
2011-10-25 15:40:00,35.29,35.33,35.08,35.17,535400.0,27.9142,27.9458,27.748,27.8192,535400.0
2011-10-25 15:50:00,35.16,35.17,35.0,35.11,917700.0,27.8113,27.8192,27.6848,27.7718,917700.0
2011-10-26 09:30:00,35.8,35.9,35.46,35.53,559100.0,28.3176,28.3967,28.0486,28.104,559100.0
2011-10-26 09:40:00,35.54,35.7,35.38,35.47,571400.0,28.1119,28.2385,27.9853,28.0565,571400.0
2011-10-26 09:50:00,35.47,35.55,35.43,35.48,372000.0,28.0565,28.1198,28.0249,28.0644,372000.0
2011-10-26 10:00:00,35.48,35.52,35.2,35.29,680500.0,28.0644,28.0961,27.843,27.9142,680500.0
2011-10-26 10:10:00,35.29,35.35,35.07,35.18,346700.0,27.9142,27.9616,27.7401,27.8271,346700.0
2011-10-26 10:20:00,35.19,35.27,35.08,35.21,233600.0,27.8351,27.8983,27.748,27.8509,233600.0
2011-10-26 10:30:00,35.2,35.2,34.9,35.01,319800.0,27.843,27.843,27.6057,27.6927,319800.0
2011-10-26 10:40:00,35.0,35.0,34.5,34.5,346000.0,27.6848,27.6848,27.2893,27.2893,346000.0
2011-10-26 10:50:00,34.51,34.76,34.47,34.62,539700.0,27.2972,27.4949,27.2655,27.3842,539700.0
2011-10-26 11:00:00,34.62,34.8,34.56,34.78,417000.0,27.3842,27.5266,27.3367,27.5107,417000.0
2011-10-26 11:10:00,34.79,34.9,34.76,34.88,354400.0,27.5187,27.6057,27.4949,27.5898,354400.0
2011-10-26 11:20:00,34.89,34.9,34.66,34.75,359800.0,27.5978,27.6057,27.4158,27.487,359800.0
2011-10-26 11:30:00,34.75,34.86,34.73,34.74,196300.0,27.487,27.574,27.4712,27.4791,196300.0
2011-10-26 11:40:00,34.75,35.02,34.74,34.91,254800.0,27.487,27.7006,27.4791,27.6136,254800.0
2011-10-26 11:50:00,34.91,34.97,34.8,34.81,216100.0,27.6136,27.661,27.5266,27.5345,216100.0
2011-10-26 12:00:00,34.81,34.93,34.79,34.87,153100.0,27.5345,27.6294,27.5187,27.5819,153100.0
2011-10-26 12:10:00,34.88,34.9,34.75,34.84,217700.0,27.5898,27.6057,27.487,27.5582,217700.0
2011-10-26 12:20:00,34.84,35.01,34.78,34.99,337900.0,27.5582,27.6927,27.5107,27.6769,337900.0
2011-10-26 12:30:00,34.98,35.08,34.94,35.01,225200.0,27.6689,27.748,27.6373,27.6927,225200.0
2011-10-26 12:40:00,35.02,35.08,34.97,35.0,130200.0,27.7006,27.748,27.661,27.6848,130200.0
2011-10-26 12:50:00,35.0,35.04,34.83,34.88,113400.0,27.6848,27.7164,27.5503,27.5898,113400.0
2011-10-26 13:00:00,34.88,34.89,34.76,34.87,236000.0,27.5898,27.5978,27.4949,27.5819,236000.0
2011-10-26 13:10:00,34.87,34.96,34.86,34.95,276900.0,27.5819,27.6531,27.574,27.6452,276900.0
2011-10-26 13:20:00,34.94,35.04,34.89,35.01,217600.0,27.6373,27.7164,27.5978,27.6927,217600.0
2011-10-26 13:30:00,35.01,35.4,35.01,35.36,381100.0,27.6927,28.0012,27.6927,27.9695,381100.0
2011-10-26 13:40:00,35.37,35.43,35.25,35.33,377600.0,27.9774,28.0249,27.8825,27.9458,377600.0
2011-10-26 13:50:00,35.33,35.47,35.22,35.37,397100.0,27.9458,28.0565,27.8588,27.9774,397100.0
2011-10-26 14:00:00,35.37,35.54,35.34,35.51,386400.0,27.9774,28.1119,27.9537,28.0882,386400.0
2011-10-26 14:10:00,35.5,35.53,35.26,35.26,395200.0,28.0803,28.104,27.8904,27.8904,395200.0
2011-10-26 14:20:00,35.26,35.36,35.2,35.29,322200.0,27.8904,27.9695,27.843,27.9142,322200.0
2011-10-26 14:30:00,35.3,35.59,35.24,35.56,347200.0,27.9221,28.1514,27.8746,28.1277,347200.0
2011-10-26 14:40:00,35.55,35.55,35.38,35.47,362600.0,28.1198,28.1198,27.9853,28.0565,362600.0
2011-10-26 14:50:00,35.46,35.52,35.34,35.47,266900.0,28.0486,28.0961,27.9537,28.0565,266900.0
2011-10-26 15:00:00,35.49,35.62,35.48,35.55,382300.0,28.0724,28.1752,28.0644,28.1198,382300.0
2011-10-26 15:10:00,35.55,35.79,35.52,35.75,1043400.0,28.1198,28.3096,28.0961,28.278,1043400.0
2011-10-26 15:20:00,35.75,35.94,35.73,35.93,587900.0,28.278,28.4283,28.2622,28.4204,587900.0
2011-10-26 15:30:00,35.92,36.13,35.91,36.0,778600.0,28.4125,28.5786,28.4046,28.4758,778600.0
2011-10-26 15:40:00,35.99,36.09,35.8,35.82,668700.0,28.4678,28.5469,28.3176,28.3334,668700.0
2011-10-26 15:50:00,35.82,35.92,35.75,35.86,797000.0,28.3334,28.4125,28.278,28.365,797000.0
2011-10-27 09:30:00,37.68,38.55,37.68,38.52,2329500.0,29.8046,30.4928,29.8046,30.4691,2329500.0
2011-10-27 09:40:00,38.53,38.55,38.18,38.2,1170300.0,30.477,30.4928,30.2001,30.2159,1170300.0
2011-10-27 09:50:00,38.2,38.5,38.07,38.33,923600.0,30.2159,30.4532,30.1131,30.3188,923600.0
2011-10-27 10:00:00,38.32,38.33,37.85,38.03,1034900.0,30.3109,30.3188,29.9391,30.0815,1034900.0
2011-10-27 10:10:00,38.05,38.29,37.97,38.18,735000.0,30.0973,30.2871,30.034,30.2001,735000.0
2011-10-27 10:20:00,38.2,38.25,37.88,37.95,421300.0,30.2159,30.2555,29.9628,30.0182,421300.0
2011-10-27 10:30:00,37.97,38.02,37.82,37.94,411900.0,30.034,30.0736,29.9154,30.0103,411900.0
2011-10-27 10:40:00,37.93,38.12,37.91,38.03,450900.0,30.0024,30.1527,29.9866,30.0815,450900.0
2011-10-27 10:50:00,38.04,38.23,37.93,38.21,534300.0,30.0894,30.2397,30.0024,30.2239,534300.0
2011-10-27 11:00:00,38.21,38.32,38.16,38.25,502000.0,30.2239,30.3109,30.1843,30.2555,502000.0
2011-10-27 11:10:00,38.26,38.42,38.22,38.33,461200.0,30.2634,30.39,30.2318,30.3188,461200.0
2011-10-27 11:20:00,38.33,38.4,38.22,38.29,291000.0,30.3188,30.3741,30.2318,30.2871,291000.0
2011-10-27 11:30:00,38.28,38.5,38.25,38.47,479200.0,30.2792,30.4532,30.2555,30.4295,479200.0
2011-10-27 11:40:00,38.48,38.5,38.4,38.48,318400.0,30.4374,30.4532,30.3741,30.4374,318400.0
2011-10-27 11:50:00,38.48,38.85,38.47,38.84,481400.0,30.4374,30.7301,30.4295,30.7222,481400.0
2011-10-27 12:00:00,38.83,38.94,38.63,38.63,589400.0,30.7143,30.8013,30.5561,30.5561,589400.0
2011-10-27 12:10:00,38.64,38.7,38.42,38.53,567000.0,30.564,30.6114,30.39,30.477,567000.0
2011-10-27 12:20:00,38.52,38.54,38.3,38.31,413700.0,30.4691,30.4849,30.295,30.303,413700.0
2011-10-27 12:30:00,38.32,38.49,38.3,38.4,316200.0,30.3109,30.4453,30.295,30.3741,316200.0
2011-10-27 12:40:00,38.39,38.5,38.34,38.34,193000.0,30.3662,30.4532,30.3267,30.3267,193000.0
2011-10-27 12:50:00,38.33,38.39,38.04,38.1,496200.0,30.3188,30.3662,30.0894,30.1368,496200.0
2011-10-27 13:00:00,38.11,38.39,38.11,38.35,301600.0,30.1448,30.3662,30.1448,30.3346,301600.0
2011-10-27 13:10:00,38.35,38.68,38.35,38.64,469900.0,30.3346,30.5956,30.3346,30.564,469900.0
2011-10-27 13:20:00,38.64,38.81,38.62,38.73,365200.0,30.564,30.6984,30.5482,30.6352,365200.0
2011-10-27 13:30:00,38.73,38.77,38.56,38.77,371800.0,30.6352,30.6668,30.5007,30.6668,371800.0
2011-10-27 13:40:00,38.77,38.83,38.7,38.82,374100.0,30.6668,30.7143,30.6114,30.7064,374100.0
2011-10-27 13:50:00,38.82,38.99,38.81,38.9,447700.0,30.7064,30.8408,30.6984,30.7696,447700.0
2011-10-27 14:00:00,38.9,38.95,38.78,38.82,476100.0,30.7696,30.8092,30.6747,30.7064,476100.0
2011-10-27 14:10:00,38.83,38.92,38.73,38.84,598900.0,30.7143,30.7855,30.6352,30.7222,598900.0
2011-10-27 14:20:00,38.83,38.95,38.83,38.94,412100.0,30.7143,30.8092,30.7143,30.8013,412100.0
2011-10-27 14:30:00,38.93,39.17,38.85,39.14,640400.0,30.7934,30.9832,30.7301,30.9595,640400.0
2011-10-27 14:40:00,39.14,39.35,39.13,39.21,751900.0,30.9595,31.1256,30.9516,31.0148,751900.0
2011-10-27 14:50:00,39.2,39.46,39.15,39.41,631900.0,31.0069,31.2126,30.9674,31.173,631900.0
2011-10-27 15:00:00,39.42,39.49,39.35,39.35,752200.0,31.181,31.2363,31.1256,31.1256,752200.0
2011-10-27 15:10:00,39.34,39.44,39.27,39.36,570100.0,31.1177,31.1968,31.0623,31.1335,570100.0
2011-10-27 15:20:00,39.36,39.62,39.35,39.45,724400.0,31.1335,31.3392,31.1256,31.2047,724400.0
2011-10-27 15:30:00,39.45,39.56,39.21,39.25,795200.0,31.2047,31.2917,31.0148,31.0465,795200.0
2011-10-27 15:40:00,39.24,39.27,38.89,38.92,1418900.0,31.0386,31.0623,30.7617,30.7855,1418900.0
2011-10-27 15:50:00,38.94,38.98,38.75,38.94,1691000.0,30.8013,30.8329,30.651,30.8013,1691000.0
2011-10-28 09:30:00,38.39,38.85,38.34,38.72,533800.0,30.3662,30.7301,30.3267,30.6273,533800.0
2011-10-28 09:40:00,38.74,38.75,38.55,38.57,387700.0,30.6431,30.651,30.4928,30.5086,387700.0
2011-10-28 09:50:00,38.58,38.83,38.48,38.82,441900.0,30.5165,30.7143,30.4374,30.7064,441900.0
2011-10-28 10:00:00,38.8,38.83,38.37,38.4,507200.0,30.6905,30.7143,30.3504,30.3741,507200.0
2011-10-28 10:10:00,38.39,38.71,38.38,38.66,559200.0,30.3662,30.6193,30.3583,30.5798,559200.0
2011-10-28 10:20:00,38.67,38.83,38.62,38.8,590700.0,30.5877,30.7143,30.5482,30.6905,590700.0
2011-10-28 10:30:00,38.81,39.33,38.81,39.33,635500.0,30.6984,31.1098,30.6984,31.1098,635500.0
2011-10-28 10:40:00,39.32,39.39,39.22,39.29,562100.0,31.1019,31.1572,31.0228,31.0781,562100.0
2011-10-28 10:50:00,39.3,39.43,39.13,39.14,329600.0,31.086,31.1889,30.9516,30.9595,329600.0
2011-10-28 11:00:00,39.13,39.27,39.13,39.2,417400.0,30.9516,31.0623,30.9516,31.0069,417400.0
2011-10-28 11:10:00,39.18,39.27,39.04,39.12,297700.0,30.9911,31.0623,30.8804,30.9437,297700.0
2011-10-28 11:20:00,39.12,39.21,39.03,39.2,277000.0,30.9437,31.0148,30.8725,31.0069,277000.0
2011-10-28 11:30:00,39.21,39.29,39.13,39.19,435100.0,31.0148,31.0781,30.9516,30.999,435100.0
2011-10-28 11:40:00,39.18,39.19,38.89,38.95,417100.0,30.9911,30.999,30.7617,30.8092,417100.0
2011-10-28 11:50:00,38.94,38.97,38.72,38.77,373900.0,30.8013,30.825,30.6273,30.6668,373900.0
2011-10-28 12:00:00,38.77,38.9,38.73,38.76,322200.0,30.6668,30.7696,30.6352,30.6589,322200.0
2011-10-28 12:10:00,38.76,38.77,38.68,38.73,206800.0,30.6589,30.6668,30.5956,30.6352,206800.0
2011-10-28 12:20:00,38.73,38.75,38.57,38.65,323300.0,30.6352,30.651,30.5086,30.5719,323300.0
2011-10-28 12:30:00,38.65,38.74,38.61,38.64,136100.0,30.5719,30.6431,30.5402,30.564,136100.0
2011-10-28 12:40:00,38.64,38.73,38.61,38.73,177000.0,30.564,30.6352,30.5402,30.6352,177000.0
2011-10-28 12:50:00,38.73,38.84,38.67,38.79,223400.0,30.6352,30.7222,30.5877,30.6826,223400.0
2011-10-28 13:00:00,38.79,38.9,38.71,38.76,118300.0,30.6826,30.7696,30.6193,30.6589,118300.0
2011-10-28 13:10:00,38.76,38.9,38.73,38.87,174600.0,30.6589,30.7696,30.6352,30.7459,174600.0
2011-10-28 13:20:00,38.87,39.1,38.86,39.05,227200.0,30.7459,30.9278,30.738,30.8883,227200.0
2011-10-28 13:30:00,39.04,39.1,39.0,39.05,312700.0,30.8804,30.9278,30.8487,30.8883,312700.0
2011-10-28 13:40:00,39.06,39.13,38.98,39.05,221000.0,30.8962,30.9516,30.8329,30.8883,221000.0
2011-10-28 13:50:00,39.05,39.15,39.03,39.09,188200.0,30.8883,30.9674,30.8725,30.9199,188200.0
2011-10-28 14:00:00,39.09,39.15,38.93,39.12,255700.0,30.9199,30.9674,30.7934,30.9437,255700.0
2011-10-28 14:10:00,39.12,39.14,38.99,38.99,214900.0,30.9437,30.9595,30.8408,30.8408,214900.0
2011-10-28 14:20:00,38.99,39.02,38.88,38.97,169500.0,30.8408,30.8646,30.7538,30.825,169500.0
2011-10-28 14:30:00,38.96,39.05,38.88,38.89,152000.0,30.8171,30.8883,30.7538,30.7617,152000.0
2011-10-28 14:40:00,38.89,38.97,38.87,38.93,244700.0,30.7617,30.825,30.7459,30.7934,244700.0
2011-10-28 14:50:00,38.94,39.01,38.82,38.89,233400.0,30.8013,30.8566,30.7064,30.7617,233400.0
2011-10-28 15:00:00,38.89,39.05,38.84,38.98,310000.0,30.7617,30.8883,30.7222,30.8329,310000.0
2011-10-28 15:10:00,38.97,39.0,38.89,38.92,313600.0,30.825,30.8487,30.7617,30.7855,313600.0
2011-10-28 15:20:00,38.92,39.0,38.91,38.99,213900.0,30.7855,30.8487,30.7775,30.8408,213900.0
2011-10-28 15:30:00,38.98,39.0,38.89,38.99,295700.0,30.8329,30.8487,30.7617,30.8408,295700.0
2011-10-28 15:40:00,38.99,39.24,38.98,39.2,618000.0,30.8408,31.0386,30.8329,31.0069,618000.0
2011-10-28 15:50:00,39.2,39.22,39.1,39.13,706200.0,31.0069,31.0228,30.9278,30.9516,706200.0
2011-10-31 09:30:00,38.19,38.44,38.01,38.08,587600.0,30.208,30.4058,30.0657,30.121,587600.0
2011-10-31 09:40:00,38.08,38.1,37.76,37.76,482700.0,30.121,30.1368,29.8679,29.8679,482700.0
2011-10-31 09:50:00,37.76,38.2,37.73,38.16,619200.0,29.8679,30.2159,29.8442,30.1843,619200.0
2011-10-31 10:00:00,38.15,38.29,38.03,38.21,518900.0,30.1764,30.2871,30.0815,30.2239,518900.0
2011-10-31 10:10:00,38.22,38.41,38.03,38.03,303500.0,30.2318,30.3821,30.0815,30.0815,303500.0
2011-10-31 10:20:00,38.03,38.06,37.85,37.99,387500.0,30.0815,30.1052,29.9391,30.0498,387500.0
2011-10-31 10:30:00,37.98,38.27,37.95,38.26,336200.0,30.0419,30.2713,30.0182,30.2634,336200.0
2011-10-31 10:40:00,38.26,38.27,38.04,38.09,273200.0,30.2634,30.2713,30.0894,30.1289,273200.0
2011-10-31 10:50:00,38.07,38.25,38.0,38.01,639200.0,30.1131,30.2555,30.0577,30.0657,639200.0
2011-10-31 11:00:00,38.01,38.18,37.97,38.08,372300.0,30.0657,30.2001,30.034,30.121,372300.0
2011-10-31 11:10:00,38.08,38.12,37.75,37.77,301600.0,30.121,30.1527,29.86,29.8758,301600.0
2011-10-31 11:20:00,37.77,37.87,37.7,37.77,284300.0,29.8758,29.9549,29.8204,29.8758,284300.0
2011-10-31 11:30:00,37.77,37.87,37.7,37.73,283200.0,29.8758,29.9549,29.8204,29.8442,283200.0
2011-10-31 11:40:00,37.73,37.8,37.62,37.7,256500.0,29.8442,29.8995,29.7572,29.8204,256500.0
2011-10-31 11:50:00,37.71,37.74,37.61,37.61,217500.0,29.8284,29.8521,29.7493,29.7493,217500.0
2011-10-31 12:00:00,37.61,37.79,37.6,37.75,276200.0,29.7493,29.8916,29.7413,29.86,276200.0
2011-10-31 12:10:00,37.75,37.87,37.68,37.73,383500.0,29.86,29.9549,29.8046,29.8442,383500.0
2011-10-31 12:20:00,37.72,37.82,37.55,37.55,455600.0,29.8363,29.9154,29.7018,29.7018,455600.0
2011-10-31 12:30:00,37.55,37.63,37.41,37.49,398100.0,29.7018,29.7651,29.5911,29.6543,398100.0
2011-10-31 12:40:00,37.48,37.55,37.32,37.54,411500.0,29.6464,29.7018,29.5199,29.6939,411500.0
2011-10-31 12:50:00,37.54,37.55,37.4,37.44,186900.0,29.6939,29.7018,29.5831,29.6148,186900.0
2011-10-31 13:00:00,37.44,37.65,37.41,37.44,319700.0,29.6148,29.7809,29.5911,29.6148,319700.0
2011-10-31 13:10:00,37.44,37.6,37.44,37.54,357400.0,29.6148,29.7413,29.6148,29.6939,357400.0
2011-10-31 13:20:00,37.53,37.58,37.36,37.37,211400.0,29.686,29.7255,29.5515,29.5594,211400.0
2011-10-31 13:30:00,37.37,37.68,37.37,37.67,283600.0,29.5594,29.8046,29.5594,29.7967,283600.0
2011-10-31 13:40:00,37.66,37.85,37.64,37.81,289500.0,29.7888,29.9391,29.773,29.9075,289500.0
2011-10-31 13:50:00,37.81,37.84,37.74,37.81,216300.0,29.9075,29.9312,29.8521,29.9075,216300.0
2011-10-31 14:00:00,37.81,37.89,37.73,37.83,230700.0,29.9075,29.9707,29.8442,29.9233,230700.0
2011-10-31 14:10:00,37.84,37.86,37.76,37.82,169300.0,29.9312,29.947,29.8679,29.9154,169300.0
2011-10-31 14:20:00,37.83,37.92,37.76,37.9,241500.0,29.9233,29.9945,29.8679,29.9786,241500.0
2011-10-31 14:30:00,37.9,37.97,37.79,37.84,300700.0,29.9786,30.034,29.8916,29.9312,300700.0
2011-10-31 14:40:00,37.85,37.94,37.8,37.91,280700.0,29.9391,30.0103,29.8995,29.9866,280700.0
2011-10-31 14:50:00,37.91,38.04,37.91,37.94,324000.0,29.9866,30.0894,29.9866,30.0103,324000.0
2011-10-31 15:00:00,37.93,37.95,37.67,37.68,440700.0,30.0024,30.0182,29.7967,29.8046,440700.0
2011-10-31 15:10:00,37.67,37.79,37.55,37.55,480600.0,29.7967,29.8916,29.7018,29.7018,480600.0
2011-10-31 15:20:00,37.55,37.63,37.5,37.5,526400.0,29.7018,29.7651,29.6622,29.6622,526400.0
2011-10-31 15:30:00,37.51,37.68,37.4,37.55,476400.0,29.6702,29.8046,29.5831,29.7018,476400.0
2011-10-31 15:40:00,37.55,37.55,37.37,37.47,1048200.0,29.7018,29.7018,29.5594,29.6385,1048200.0
2011-10-31 15:50:00,37.47,37.67,37.35,37.35,1593100.0,29.6385,29.7967,29.5436,29.5436,1593100.0
2011-11-01 09:30:00,34.72,34.77,33.92,34.21,2816600.0,27.4633,27.5028,26.8305,27.0599,2816600.0
2011-11-01 09:40:00,34.2,34.85,34.01,34.66,1359100.0,27.052,27.5661,26.9017,27.4158,1359100.0
2011-11-01 09:50:00,34.66,34.79,34.51,34.72,873300.0,27.4158,27.5187,27.2972,27.4633,873300.0
2011-11-01 10:00:00,34.73,35.17,34.51,35.15,1554400.0,27.4712,27.8192,27.2972,27.8034,1554400.0
2011-11-01 10:10:00,35.14,35.3,34.96,34.97,1217100.0,27.7955,27.9221,27.6531,27.661,1217100.0
2011-11-01 10:20:00,34.97,35.19,34.84,35.14,640400.0,27.661,27.8351,27.5582,27.7955,640400.0
2011-11-01 10:30:00,35.14,35.64,35.11,35.32,866900.0,27.7955,28.191,27.7718,27.9379,866900.0
2011-11-01 10:40:00,35.32,35.32,35.01,35.18,496300.0,27.9379,27.9379,27.6927,27.8271,496300.0
2011-11-01 10:50:00,35.19,35.3,34.94,34.98,799000.0,27.8351,27.9221,27.6373,27.6689,799000.0
2011-11-01 11:00:00,34.97,35.08,34.72,34.78,390500.0,27.661,27.748,27.4633,27.5107,390500.0
2011-11-01 11:10:00,34.78,35.1,34.78,35.07,313600.0,27.5107,27.7639,27.5107,27.7401,313600.0
2011-11-01 11:20:00,35.07,35.09,34.79,34.84,369200.0,27.7401,27.756,27.5187,27.5582,369200.0
2011-11-01 11:30:00,34.84,34.95,34.65,34.67,453000.0,27.5582,27.6452,27.4079,27.4237,453000.0
2011-11-01 11:40:00,34.69,34.78,34.55,34.64,417800.0,27.4396,27.5107,27.3288,27.4,417800.0
2011-11-01 11:50:00,34.63,34.74,34.55,34.56,542000.0,27.3921,27.4791,27.3288,27.3367,542000.0
2011-11-01 12:00:00,34.56,34.83,34.49,34.74,503800.0,27.3367,27.5503,27.2814,27.4791,503800.0
2011-11-01 12:10:00,34.74,34.91,34.61,34.64,271100.0,27.4791,27.6136,27.3763,27.4,271100.0
2011-11-01 12:20:00,34.64,34.88,34.56,34.79,322800.0,27.4,27.5898,27.3367,27.5187,322800.0
2011-11-01 12:30:00,34.78,35.2,34.72,35.13,413500.0,27.5107,27.843,27.4633,27.7876,413500.0
2011-11-01 12:40:00,35.14,35.15,34.91,34.95,307500.0,27.7955,27.8034,27.6136,27.6452,307500.0
2011-11-01 12:50:00,34.94,34.98,34.83,34.88,287200.0,27.6373,27.6689,27.5503,27.5898,287200.0
2011-11-01 13:00:00,34.86,35.08,34.79,34.98,303900.0,27.574,27.748,27.5187,27.6689,303900.0
2011-11-01 13:10:00,34.98,35.25,34.98,35.13,374700.0,27.6689,27.8825,27.6689,27.7876,374700.0
2011-11-01 13:20:00,35.12,35.58,34.98,35.52,554600.0,27.7797,28.1435,27.6689,28.0961,554600.0
2011-11-01 13:30:00,35.52,35.73,35.42,35.5,985200.0,28.0961,28.2622,28.017,28.0803,985200.0
2011-11-01 13:40:00,35.5,35.86,35.47,35.71,620600.0,28.0803,28.365,28.0565,28.2464,620600.0
2011-11-01 13:50:00,35.71,35.78,35.21,35.46,580300.0,28.2464,28.3017,27.8509,28.0486,580300.0
2011-11-01 14:00:00,35.45,35.79,35.28,35.78,660200.0,28.0407,28.3096,27.9062,28.3017,660200.0
2011-11-01 14:10:00,35.78,35.95,35.66,35.89,675000.0,28.3017,28.4362,28.2068,28.3887,675000.0
2011-11-01 14:20:00,35.9,36.43,35.88,36.19,796700.0,28.3967,28.8159,28.3808,28.626,796700.0
2011-11-01 14:30:00,36.19,36.24,35.8,35.81,504800.0,28.626,28.6656,28.3176,28.3255,504800.0
2011-11-01 14:40:00,35.81,36.15,35.77,35.96,434900.0,28.3255,28.5944,28.2938,28.4441,434900.0
2011-11-01 14:50:00,35.97,36.07,35.61,35.88,694700.0,28.452,28.5311,28.1673,28.3808,694700.0
2011-11-01 15:00:00,35.88,35.91,35.41,35.56,463100.0,28.3808,28.4046,28.0091,28.1277,463100.0
2011-11-01 15:10:00,35.56,35.68,35.45,35.61,643200.0,28.1277,28.2226,28.0407,28.1673,643200.0
2011-11-01 15:20:00,35.61,35.67,35.3,35.44,852600.0,28.1673,28.2147,27.9221,28.0328,852600.0
2011-11-01 15:30:00,35.44,35.91,35.41,35.88,646000.0,28.0328,28.4046,28.0091,28.3808,646000.0
2011-11-01 15:40:00,35.87,35.89,35.24,35.36,1190100.0,28.3729,28.3887,27.8746,27.9695,1190100.0
2011-11-01 15:50:00,35.36,35.39,35.12,35.24,1491900.0,27.9695,27.9933,27.7797,27.8746,1491900.0
2011-11-02 09:30:00,36.97,36.97,36.17,36.18,575900.0,29.243,29.243,28.6102,28.6181,575900.0
2011-11-02 09:40:00,36.18,36.35,36.13,36.23,399400.0,28.6181,28.7526,28.5786,28.6577,399400.0
2011-11-02 09:50:00,36.22,36.23,35.9,36.16,453100.0,28.6498,28.6577,28.3967,28.6023,453100.0
2011-11-02 10:00:00,36.17,36.25,35.95,36.21,369500.0,28.6102,28.6735,28.4362,28.6419,369500.0
2011-11-02 10:10:00,36.19,36.47,36.11,36.42,362400.0,28.626,28.8475,28.5628,28.808,362400.0
2011-11-02 10:20:00,36.43,36.49,36.31,36.38,227200.0,28.8159,28.8633,28.721,28.7763,227200.0
2011-11-02 10:30:00,36.38,36.39,36.16,36.34,250200.0,28.7763,28.7842,28.6023,28.7447,250200.0
2011-11-02 10:40:00,36.35,36.42,36.22,36.39,226600.0,28.7526,28.808,28.6498,28.7842,226600.0
2011-11-02 10:50:00,36.39,36.59,36.32,36.36,317500.0,28.7842,28.9424,28.7289,28.7605,317500.0
2011-11-02 11:00:00,36.37,36.44,36.25,36.33,203300.0,28.7684,28.8238,28.6735,28.7368,203300.0
2011-11-02 11:10:00,36.33,36.37,36.17,36.26,158600.0,28.7368,28.7684,28.6102,28.6814,158600.0
2011-11-02 11:20:00,36.28,36.3,36.17,36.24,173000.0,28.6972,28.7131,28.6102,28.6656,173000.0
2011-11-02 11:30:00,36.25,36.26,36.07,36.1,206800.0,28.6735,28.6814,28.5311,28.5549,206800.0
2011-11-02 11:40:00,36.11,36.18,36.07,36.1,142300.0,28.5628,28.6181,28.5311,28.5549,142300.0
2011-11-02 11:50:00,36.1,36.17,36.04,36.12,247500.0,28.5549,28.6102,28.5074,28.5707,247500.0
2011-11-02 12:00:00,36.14,36.15,36.05,36.09,220400.0,28.5865,28.5944,28.5153,28.5469,220400.0
2011-11-02 12:10:00,36.09,36.22,36.01,36.05,286700.0,28.5469,28.6498,28.4837,28.5153,286700.0
2011-11-02 12:20:00,36.06,36.09,36.0,36.05,146500.0,28.5232,28.5469,28.4758,28.5153,146500.0
2011-11-02 12:30:00,36.05,36.14,35.95,36.12,371400.0,28.5153,28.5865,28.4362,28.5707,371400.0
2011-11-02 12:40:00,36.12,36.28,35.97,36.0,385300.0,28.5707,28.6972,28.452,28.4758,385300.0
2011-11-02 12:50:00,35.99,36.05,35.84,35.85,267600.0,28.4678,28.5153,28.3492,28.3571,267600.0
2011-11-02 13:00:00,35.85,35.88,35.6,35.74,450000.0,28.3571,28.3808,28.1594,28.2701,450000.0
2011-11-02 13:10:00,35.74,35.88,35.73,35.74,249200.0,28.2701,28.3808,28.2622,28.2701,249200.0
2011-11-02 13:20:00,35.73,35.79,35.57,35.76,231700.0,28.2622,28.3096,28.1356,28.2859,231700.0
2011-11-02 13:30:00,35.75,35.89,35.72,35.83,185100.0,28.278,28.3887,28.2543,28.3413,185100.0
2011-11-02 13:40:00,35.83,36.05,35.8,36.0,262300.0,28.3413,28.5153,28.3176,28.4758,262300.0
2011-11-02 13:50:00,36.0,36.0,35.8,35.89,207400.0,28.4758,28.4758,28.3176,28.3887,207400.0
2011-11-02 14:00:00,35.88,36.1,35.76,36.03,427000.0,28.3808,28.5549,28.2859,28.4995,427000.0
2011-11-02 14:10:00,36.04,36.14,35.88,36.03,313800.0,28.5074,28.5865,28.3808,28.4995,313800.0
2011-11-02 14:20:00,36.04,36.2,36.04,36.12,249600.0,28.5074,28.634,28.5074,28.5707,249600.0
2011-11-02 14:30:00,36.12,36.31,36.08,36.18,253800.0,28.5707,28.721,28.539,28.6181,253800.0
2011-11-02 14:40:00,36.19,36.3,36.07,36.22,253800.0,28.626,28.7131,28.5311,28.6498,253800.0
2011-11-02 14:50:00,36.25,36.43,36.22,36.36,261500.0,28.6735,28.8159,28.6498,28.7605,261500.0
2011-11-02 15:00:00,36.37,36.47,36.22,36.39,315800.0,28.7684,28.8475,28.6498,28.7842,315800.0
2011-11-02 15:10:00,36.39,36.57,36.38,36.56,366100.0,28.7842,28.9266,28.7763,28.9187,366100.0
2011-11-02 15:20:00,36.56,36.67,36.5,36.52,300400.0,28.9187,29.0057,28.8713,28.8871,300400.0
2011-11-02 15:30:00,36.52,36.62,36.34,36.52,369600.0,28.8871,28.9662,28.7447,28.8871,369600.0
2011-11-02 15:40:00,36.52,36.63,36.39,36.49,590100.0,28.8871,28.9741,28.7842,28.8633,590100.0
2011-11-02 15:50:00,36.5,36.65,36.48,36.58,1197800.0,28.8713,28.9899,28.8554,28.9345,1197800.0
2011-11-03 09:30:00,37.28,37.4,36.69,36.99,510700.0,29.4882,29.5831,29.0215,29.2588,510700.0
2011-11-03 09:40:00,36.98,37.17,36.82,37.09,396600.0,29.2509,29.4012,29.1244,29.3379,396600.0
2011-11-03 09:50:00,37.08,37.08,36.74,36.83,592900.0,29.33,29.33,29.0611,29.1323,592900.0
2011-11-03 10:00:00,36.84,36.88,36.35,36.77,880100.0,29.1402,29.1718,28.7526,29.0848,880100.0
2011-11-03 10:10:00,36.77,37.05,36.68,37.0,578100.0,29.0848,29.3063,29.0136,29.2667,578100.0
2011-11-03 10:20:00,37.0,37.1,36.89,37.0,405100.0,29.2667,29.3458,29.1797,29.2667,405100.0
2011-11-03 10:30:00,37.0,37.19,36.96,36.97,304700.0,29.2667,29.417,29.2351,29.243,304700.0
2011-11-03 10:40:00,36.98,37.46,36.98,37.4,553800.0,29.2509,29.6306,29.2509,29.5831,553800.0
2011-11-03 10:50:00,37.4,37.45,37.15,37.17,411900.0,29.5831,29.6227,29.3854,29.4012,411900.0
2011-11-03 11:00:00,37.16,37.22,36.87,36.92,393900.0,29.3933,29.4408,29.1639,29.2035,393900.0
2011-11-03 11:10:00,36.93,37.25,36.93,37.23,316900.0,29.2114,29.4645,29.2114,29.4487,316900.0
2011-11-03 11:20:00,37.22,37.4,37.21,37.24,346300.0,29.4408,29.5831,29.4329,29.4566,346300.0
2011-11-03 11:30:00,37.24,37.32,37.06,37.07,404800.0,29.4566,29.5199,29.3142,29.3221,404800.0
2011-11-03 11:40:00,37.06,37.18,37.01,37.14,270700.0,29.3142,29.4091,29.2747,29.3775,270700.0
2011-11-03 11:50:00,37.13,37.27,37.0,37.03,227400.0,29.3696,29.4803,29.2667,29.2905,227400.0
2011-11-03 12:00:00,37.03,37.25,37.02,37.19,392900.0,29.2905,29.4645,29.2826,29.417,392900.0
2011-11-03 12:10:00,37.21,37.28,37.12,37.18,246300.0,29.4329,29.4882,29.3617,29.4091,246300.0
2011-11-03 12:20:00,37.18,37.49,37.15,37.46,278300.0,29.4091,29.6543,29.3854,29.6306,278300.0
2011-11-03 12:30:00,37.47,37.5,37.3,37.32,365700.0,29.6385,29.6622,29.504,29.5199,365700.0
2011-11-03 12:40:00,37.32,37.61,37.31,37.6,283600.0,29.5199,29.7493,29.512,29.7413,283600.0
2011-11-03 12:50:00,37.6,37.93,37.58,37.85,683000.0,29.7413,30.0024,29.7255,29.9391,683000.0
2011-11-03 13:00:00,37.85,37.85,37.6,37.77,436100.0,29.9391,29.9391,29.7413,29.8758,436100.0
2011-11-03 13:10:00,37.77,37.91,37.74,37.81,296600.0,29.8758,29.9866,29.8521,29.9075,296600.0
2011-11-03 13:20:00,37.81,37.86,37.61,37.63,319300.0,29.9075,29.947,29.7493,29.7651,319300.0
2011-11-03 13:30:00,37.62,37.77,37.53,37.76,444800.0,29.7572,29.8758,29.686,29.8679,444800.0
2011-11-03 13:40:00,37.76,37.83,37.63,37.81,384700.0,29.8679,29.9233,29.7651,29.9075,384700.0
2011-11-03 13:50:00,37.8,37.91,37.6,37.67,514900.0,29.8995,29.9866,29.7413,29.7967,514900.0
2011-11-03 14:00:00,37.67,37.83,37.59,37.81,326300.0,29.7967,29.9233,29.7334,29.9075,326300.0
2011-11-03 14:10:00,37.82,37.84,37.62,37.65,324400.0,29.9154,29.9312,29.7572,29.7809,324400.0
2011-11-03 14:20:00,37.65,37.7,37.61,37.66,285300.0,29.7809,29.8204,29.7493,29.7888,285300.0
2011-11-03 14:30:00,37.66,37.7,37.59,37.69,356900.0,29.7888,29.8204,29.7334,29.8125,356900.0
2011-11-03 14:40:00,37.69,37.69,37.52,37.56,390300.0,29.8125,29.8125,29.6781,29.7097,390300.0
2011-11-03 14:50:00,37.56,37.67,37.55,37.58,393400.0,29.7097,29.7967,29.7018,29.7255,393400.0
2011-11-03 15:00:00,37.58,37.64,37.54,37.55,650700.0,29.7255,29.773,29.6939,29.7018,650700.0
2011-11-03 15:10:00,37.55,37.65,37.5,37.53,646500.0,29.7018,29.7809,29.6622,29.686,646500.0
2011-11-03 15:20:00,37.54,37.78,37.5,37.76,557000.0,29.6939,29.8837,29.6622,29.8679,557000.0
2011-11-03 15:30:00,37.76,38.02,37.76,37.91,885000.0,29.8679,30.0736,29.8679,29.9866,885000.0
2011-11-03 15:40:00,37.91,37.96,37.77,37.89,793400.0,29.9866,30.0261,29.8758,29.9707,793400.0
2011-11-03 15:50:00,37.89,38.04,37.83,37.85,1229900.0,29.9707,30.0894,29.9233,29.9391,1229900.0
2011-11-04 09:30:00,37.5,38.18,37.2,37.8,531200.0,29.6622,30.2001,29.4249,29.8995,531200.0
2011-11-04 09:40:00,37.8,38.14,37.76,38.08,356900.0,29.8995,30.1685,29.8679,30.121,356900.0
2011-11-04 09:50:00,38.06,38.08,37.55,37.6,327900.0,30.1052,30.121,29.7018,29.7413,327900.0
2011-11-04 10:00:00,37.6,37.69,37.12,37.18,572500.0,29.7413,29.8125,29.3617,29.4091,572500.0
2011-11-04 10:10:00,37.17,37.32,37.0,37.0,449800.0,29.4012,29.5199,29.2667,29.2667,449800.0
2011-11-04 10:20:00,37.0,37.17,36.85,37.11,482600.0,29.2667,29.4012,29.1481,29.3538,482600.0
2011-11-04 10:30:00,37.11,37.11,36.91,36.97,372800.0,29.3538,29.3538,29.1956,29.243,372800.0
2011-11-04 10:40:00,36.98,37.21,36.97,37.14,275000.0,29.2509,29.4329,29.243,29.3775,275000.0
2011-11-04 10:50:00,37.14,37.21,37.06,37.13,281400.0,29.3775,29.4329,29.3142,29.3696,281400.0
2011-11-04 11:00:00,37.13,37.21,37.08,37.08,241200.0,29.3696,29.4329,29.33,29.33,241200.0
2011-11-04 11:10:00,37.08,37.15,36.96,36.98,283700.0,29.33,29.3854,29.2351,29.2509,283700.0
2011-11-04 11:20:00,36.98,37.06,36.91,37.05,307500.0,29.2509,29.3142,29.1956,29.3063,307500.0
2011-11-04 11:30:00,37.04,37.09,36.97,37.05,344400.0,29.2984,29.3379,29.243,29.3063,344400.0
2011-11-04 11:40:00,37.04,37.16,37.01,37.05,244400.0,29.2984,29.3933,29.2747,29.3063,244400.0
2011-11-04 11:50:00,37.05,37.1,36.98,37.1,188700.0,29.3063,29.3458,29.2509,29.3458,188700.0
2011-11-04 12:00:00,37.11,37.29,37.1,37.16,324700.0,29.3538,29.4961,29.3458,29.3933,324700.0
2011-11-04 12:10:00,37.17,37.24,37.13,37.19,170900.0,29.4012,29.4566,29.3696,29.417,170900.0
2011-11-04 12:20:00,37.19,37.26,37.16,37.24,119500.0,29.417,29.4724,29.3933,29.4566,119500.0
2011-11-04 12:30:00,37.24,37.24,37.12,37.12,139700.0,29.4566,29.4566,29.3617,29.3617,139700.0
2011-11-04 12:40:00,37.13,37.17,36.96,37.02,187300.0,29.3696,29.4012,29.2351,29.2826,187300.0
2011-11-04 12:50:00,37.01,37.06,36.96,37.06,170500.0,29.2747,29.3142,29.2351,29.3142,170500.0
2011-11-04 13:00:00,37.06,37.07,36.97,37.04,118500.0,29.3142,29.3221,29.243,29.2984,118500.0
2011-11-04 13:10:00,37.04,37.32,37.03,37.28,323700.0,29.2984,29.5199,29.2905,29.4882,323700.0
2011-11-04 13:20:00,37.28,37.36,37.28,37.33,131800.0,29.4882,29.5515,29.4882,29.5278,131800.0
2011-11-04 13:30:00,37.34,37.35,37.24,37.28,133800.0,29.5357,29.5436,29.4566,29.4882,133800.0
2011-11-04 13:40:00,37.27,37.59,37.27,37.56,205400.0,29.4803,29.7334,29.4803,29.7097,205400.0
2011-11-04 13:50:00,37.55,37.6,37.28,37.3,238200.0,29.7018,29.7413,29.4882,29.504,238200.0
2011-11-04 14:00:00,37.31,37.31,37.1,37.2,298300.0,29.512,29.512,29.3458,29.4249,298300.0
2011-11-04 14:10:00,37.2,37.2,37.03,37.18,323100.0,29.4249,29.4249,29.2905,29.4091,323100.0
2011-11-04 14:20:00,37.18,37.21,37.09,37.12,265400.0,29.4091,29.4329,29.3379,29.3617,265400.0
2011-11-04 14:30:00,37.13,37.2,36.95,36.96,252400.0,29.3696,29.4249,29.2272,29.2351,252400.0
2011-11-04 14:40:00,36.96,37.2,36.96,37.11,314000.0,29.2351,29.4249,29.2351,29.3538,314000.0
2011-11-04 14:50:00,37.11,37.12,37.01,37.07,233600.0,29.3538,29.3617,29.2747,29.3221,233600.0
2011-11-04 15:00:00,37.08,37.11,36.84,36.85,298600.0,29.33,29.3538,29.1402,29.1481,298600.0
2011-11-04 15:10:00,36.85,37.03,36.78,37.03,286800.0,29.1481,29.2905,29.0927,29.2905,286800.0
2011-11-04 15:20:00,37.03,37.07,36.88,37.03,273000.0,29.2905,29.3221,29.1718,29.2905,273000.0
2011-11-04 15:30:00,37.03,37.2,36.99,37.12,460700.0,29.2905,29.4249,29.2588,29.3617,460700.0
2011-11-04 15:40:00,37.13,37.3,37.13,37.18,423800.0,29.3696,29.504,29.3696,29.4091,423800.0
2011-11-04 15:50:00,37.17,37.18,36.98,37.17,959800.0,29.4012,29.4091,29.2509,29.4012,959800.0
2011-11-07 09:30:00,37.23,37.67,37.23,37.65,443800.0,29.4487,29.7967,29.4487,29.7809,443800.0
2011-11-07 09:40:00,37.65,37.67,37.35,37.46,280100.0,29.7809,29.7967,29.5436,29.6306,280100.0
2011-11-07 09:50:00,37.45,37.63,37.32,37.43,248100.0,29.6227,29.7651,29.5199,29.6069,248100.0
2011-11-07 10:00:00,37.42,37.51,37.12,37.3,460400.0,29.599,29.6702,29.3617,29.504,460400.0
2011-11-07 10:10:00,37.31,37.37,37.06,37.07,249500.0,29.512,29.5594,29.3142,29.3221,249500.0
2011-11-07 10:20:00,37.07,37.16,37.03,37.05,261700.0,29.3221,29.3933,29.2905,29.3063,261700.0
2011-11-07 10:30:00,37.05,37.1,36.81,36.93,345400.0,29.3063,29.3458,29.1165,29.2114,345400.0
2011-11-07 10:40:00,36.93,37.05,36.83,36.97,193900.0,29.2114,29.3063,29.1323,29.243,193900.0
2011-11-07 10:50:00,36.97,37.04,36.82,36.97,306300.0,29.243,29.2984,29.1244,29.243,306300.0
2011-11-07 11:00:00,36.98,37.22,36.93,37.02,307400.0,29.2509,29.4408,29.2114,29.2826,307400.0
2011-11-07 11:10:00,37.03,37.19,37.0,37.02,282600.0,29.2905,29.417,29.2667,29.2826,282600.0
2011-11-07 11:20:00,37.03,37.04,36.85,36.91,239500.0,29.2905,29.2984,29.1481,29.1956,239500.0
2011-11-07 11:30:00,36.92,37.1,36.89,37.1,226300.0,29.2035,29.3458,29.1797,29.3458,226300.0
2011-11-07 11:40:00,37.09,37.14,36.96,37.08,178100.0,29.3379,29.3775,29.2351,29.33,178100.0
2011-11-07 11:50:00,37.09,37.2,37.04,37.07,173200.0,29.3379,29.4249,29.2984,29.3221,173200.0
2011-11-07 12:00:00,37.06,37.27,37.05,37.17,180100.0,29.3142,29.4803,29.3063,29.4012,180100.0
2011-11-07 12:10:00,37.17,37.2,36.87,36.88,227200.0,29.4012,29.4249,29.1639,29.1718,227200.0
2011-11-07 12:20:00,36.87,36.89,36.77,36.83,307000.0,29.1639,29.1797,29.0848,29.1323,307000.0
2011-11-07 12:30:00,36.82,36.87,36.74,36.85,307300.0,29.1244,29.1639,29.0611,29.1481,307300.0
2011-11-07 12:40:00,36.85,36.97,36.82,36.95,182400.0,29.1481,29.243,29.1244,29.2272,182400.0
2011-11-07 12:50:00,36.94,37.02,36.93,36.95,144400.0,29.2193,29.2826,29.2114,29.2272,144400.0
2011-11-07 13:00:00,36.94,36.98,36.82,36.95,123400.0,29.2193,29.2509,29.1244,29.2272,123400.0
2011-11-07 13:10:00,36.94,37.13,36.92,37.12,125700.0,29.2193,29.3696,29.2035,29.3617,125700.0
2011-11-07 13:20:00,37.13,37.14,37.02,37.12,132800.0,29.3696,29.3775,29.2826,29.3617,132800.0
2011-11-07 13:30:00,37.12,37.13,36.95,36.97,138900.0,29.3617,29.3696,29.2272,29.243,138900.0
2011-11-07 13:40:00,36.95,37.04,36.95,36.99,109600.0,29.2272,29.2984,29.2272,29.2588,109600.0
2011-11-07 13:50:00,36.99,37.3,36.93,37.28,349400.0,29.2588,29.504,29.2114,29.4882,349400.0
2011-11-07 14:00:00,37.28,37.42,37.2,37.33,352800.0,29.4882,29.599,29.4249,29.5278,352800.0
2011-11-07 14:10:00,37.33,37.5,37.27,37.33,316700.0,29.5278,29.6622,29.4803,29.5278,316700.0
2011-11-07 14:20:00,37.33,37.59,37.32,37.54,464700.0,29.5278,29.7334,29.5199,29.6939,464700.0
2011-11-07 14:30:00,37.54,37.67,37.44,37.66,453100.0,29.6939,29.7967,29.6148,29.7888,453100.0
2011-11-07 14:40:00,37.64,37.69,37.53,37.65,313500.0,29.773,29.8125,29.686,29.7809,313500.0
2011-11-07 14:50:00,37.65,37.84,37.61,37.83,340400.0,29.7809,29.9312,29.7493,29.9233,340400.0
2011-11-07 15:00:00,37.82,37.92,37.75,37.9,290500.0,29.9154,29.9945,29.86,29.9786,290500.0
2011-11-07 15:10:00,37.9,37.99,37.81,37.81,362900.0,29.9786,30.0498,29.9075,29.9075,362900.0
2011-11-07 15:20:00,37.81,37.92,37.77,37.78,431700.0,29.9075,29.9945,29.8758,29.8837,431700.0
2011-11-07 15:30:00,37.79,37.96,37.78,37.93,572200.0,29.8916,30.0261,29.8837,30.0024,572200.0
2011-11-07 15:40:00,37.93,38.0,37.87,37.95,629500.0,30.0024,30.0577,29.9549,30.0182,629500.0
2011-11-07 15:50:00,37.95,38.1,37.92,38.01,1066900.0,30.0182,30.1368,29.9945,30.0657,1066900.0
2011-11-08 09:30:00,38.66,38.7,38.29,38.56,552800.0,30.5798,30.6114,30.2871,30.5007,552800.0
2011-11-08 09:40:00,38.54,38.57,38.37,38.47,349000.0,30.4849,30.5086,30.3504,30.4295,349000.0
2011-11-08 09:50:00,38.47,38.85,38.39,38.85,330200.0,30.4295,30.7301,30.3662,30.7301,330200.0
2011-11-08 10:00:00,38.84,38.9,38.48,38.51,518400.0,30.7222,30.7696,30.4374,30.4611,518400.0
2011-11-08 10:10:00,38.49,38.62,38.3,38.6,534100.0,30.4453,30.5482,30.295,30.5323,534100.0
2011-11-08 10:20:00,38.6,38.63,38.16,38.25,618100.0,30.5323,30.5561,30.1843,30.2555,618100.0
2011-11-08 10:30:00,38.25,38.37,38.15,38.29,318700.0,30.2555,30.3504,30.1764,30.2871,318700.0
2011-11-08 10:40:00,38.28,38.57,38.19,38.51,444700.0,30.2792,30.5086,30.208,30.4611,444700.0
2011-11-08 10:50:00,38.51,38.53,38.31,38.35,404100.0,30.4611,30.477,30.303,30.3346,404100.0
2011-11-08 11:00:00,38.35,38.37,38.23,38.27,385800.0,30.3346,30.3504,30.2397,30.2713,385800.0
2011-11-08 11:10:00,38.26,38.27,38.09,38.16,354700.0,30.2634,30.2713,30.1289,30.1843,354700.0
2011-11-08 11:20:00,38.16,38.31,37.95,38.28,360600.0,30.1843,30.303,30.0182,30.2792,360600.0
2011-11-08 11:30:00,38.28,38.32,38.07,38.1,324600.0,30.2792,30.3109,30.1131,30.1368,324600.0
2011-11-08 11:40:00,38.1,38.21,38.0,38.17,453300.0,30.1368,30.2239,30.0577,30.1922,453300.0
2011-11-08 11:50:00,38.17,38.18,37.95,38.04,436800.0,30.1922,30.2001,30.0182,30.0894,436800.0
2011-11-08 12:00:00,38.04,38.25,37.94,38.18,471900.0,30.0894,30.2555,30.0103,30.2001,471900.0
2011-11-08 12:10:00,38.18,38.21,38.07,38.1,327100.0,30.2001,30.2239,30.1131,30.1368,327100.0
2011-11-08 12:20:00,38.1,38.18,37.91,37.95,553000.0,30.1368,30.2001,29.9866,30.0182,553000.0
2011-11-08 12:30:00,37.97,38.09,37.86,37.93,364300.0,30.034,30.1289,29.947,30.0024,364300.0
2011-11-08 12:40:00,37.93,37.96,37.72,37.74,343900.0,30.0024,30.0261,29.8363,29.8521,343900.0
2011-11-08 12:50:00,37.74,37.84,37.69,37.78,272900.0,29.8521,29.9312,29.8125,29.8837,272900.0
2011-11-08 13:00:00,37.79,37.96,37.75,37.91,294300.0,29.8916,30.0261,29.86,29.9866,294300.0
2011-11-08 13:10:00,37.91,37.91,37.71,37.74,208600.0,29.9866,29.9866,29.8284,29.8521,208600.0
2011-11-08 13:20:00,37.74,37.89,37.66,37.84,247500.0,29.8521,29.9707,29.7888,29.9312,247500.0
2011-11-08 13:30:00,37.85,37.91,37.78,37.91,190300.0,29.9391,29.9866,29.8837,29.9866,190300.0
2011-11-08 13:40:00,37.91,38.2,37.87,38.1,348200.0,29.9866,30.2159,29.9549,30.1368,348200.0
2011-11-08 13:50:00,38.1,38.37,38.09,38.23,476200.0,30.1368,30.3504,30.1289,30.2397,476200.0
2011-11-08 14:00:00,38.22,38.3,38.11,38.18,381400.0,30.2318,30.295,30.1448,30.2001,381400.0
2011-11-08 14:10:00,38.19,38.32,38.15,38.18,272700.0,30.208,30.3109,30.1764,30.2001,272700.0
2011-11-08 14:20:00,38.17,38.48,38.15,38.45,428200.0,30.1922,30.4374,30.1764,30.4137,428200.0
2011-11-08 14:30:00,38.46,38.53,38.34,38.39,282500.0,30.4216,30.477,30.3267,30.3662,282500.0
2011-11-08 14:40:00,38.39,38.43,38.27,38.29,300400.0,30.3662,30.3979,30.2713,30.2871,300400.0
2011-11-08 14:50:00,38.3,38.4,38.25,38.35,281100.0,30.295,30.3741,30.2555,30.3346,281100.0
2011-11-08 15:00:00,38.35,38.5,38.32,38.5,626100.0,30.3346,30.4532,30.3109,30.4532,626100.0
2011-11-08 15:10:00,38.49,38.75,38.49,38.69,708600.0,30.4453,30.651,30.4453,30.6035,708600.0
2011-11-08 15:20:00,38.68,38.73,38.59,38.68,382200.0,30.5956,30.6352,30.5244,30.5956,382200.0
2011-11-08 15:30:00,38.68,38.85,38.68,38.7,775100.0,30.5956,30.7301,30.5956,30.6114,775100.0
2011-11-08 15:40:00,38.71,38.85,38.58,38.82,734400.0,30.6193,30.7301,30.5165,30.7064,734400.0
2011-11-08 15:50:00,38.83,38.94,38.81,38.82,1288600.0,30.7143,30.8013,30.6984,30.7064,1288600.0
2011-11-09 09:30:00,37.51,37.56,37.11,37.27,1040600.0,29.6702,29.7097,29.3538,29.4803,1040600.0
2011-11-09 09:40:00,37.26,37.31,37.05,37.13,731300.0,29.4724,29.512,29.3063,29.3696,731300.0
2011-11-09 09:50:00,37.14,37.15,36.95,36.98,817500.0,29.3775,29.3854,29.2272,29.2509,817500.0
2011-11-09 10:00:00,36.98,37.16,36.98,37.09,427000.0,29.2509,29.3933,29.2509,29.3379,427000.0
2011-11-09 10:10:00,37.08,37.22,37.07,37.1,366600.0,29.33,29.4408,29.3221,29.3458,366600.0
2011-11-09 10:20:00,37.11,37.16,36.9,36.94,385000.0,29.3538,29.3933,29.1877,29.2193,385000.0
2011-11-09 10:30:00,36.95,37.19,36.82,36.87,652000.0,29.2272,29.417,29.1244,29.1639,652000.0
2011-11-09 10:40:00,36.87,37.05,36.72,36.99,948800.0,29.1639,29.3063,29.0453,29.2588,948800.0
2011-11-09 10:50:00,36.99,37.14,36.96,37.0,480200.0,29.2588,29.3775,29.2351,29.2667,480200.0
2011-11-09 11:00:00,36.99,37.13,36.98,37.07,480900.0,29.2588,29.3696,29.2509,29.3221,480900.0
2011-11-09 11:10:00,37.06,37.3,37.04,37.27,413600.0,29.3142,29.504,29.2984,29.4803,413600.0
2011-11-09 11:20:00,37.27,37.38,37.19,37.21,458500.0,29.4803,29.5673,29.417,29.4329,458500.0
2011-11-09 11:30:00,37.21,37.28,37.04,37.25,321300.0,29.4329,29.4882,29.2984,29.4645,321300.0
2011-11-09 11:40:00,37.25,37.41,37.15,37.39,286000.0,29.4645,29.5911,29.3854,29.5752,286000.0
2011-11-09 11:50:00,37.39,37.41,37.28,37.3,301900.0,29.5752,29.5911,29.4882,29.504,301900.0
2011-11-09 12:00:00,37.3,37.35,37.14,37.18,281400.0,29.504,29.5436,29.3775,29.4091,281400.0
2011-11-09 12:10:00,37.18,37.28,37.14,37.16,172500.0,29.4091,29.4882,29.3775,29.3933,172500.0
2011-11-09 12:20:00,37.16,37.18,37.03,37.07,293400.0,29.3933,29.4091,29.2905,29.3221,293400.0
2011-11-09 12:30:00,37.07,37.2,37.04,37.12,126400.0,29.3221,29.4249,29.2984,29.3617,126400.0
2011-11-09 12:40:00,37.11,37.15,37.05,37.09,163000.0,29.3538,29.3854,29.3063,29.3379,163000.0
2011-11-09 12:50:00,37.09,37.23,37.07,37.22,136900.0,29.3379,29.4487,29.3221,29.4408,136900.0
2011-11-09 13:00:00,37.22,37.31,37.18,37.19,164700.0,29.4408,29.512,29.4091,29.417,164700.0
2011-11-09 13:10:00,37.2,37.2,36.96,36.97,311200.0,29.4249,29.4249,29.2351,29.243,311200.0
2011-11-09 13:20:00,36.99,37.09,36.9,37.04,155600.0,29.2588,29.3379,29.1877,29.2984,155600.0
2011-11-09 13:30:00,37.04,37.1,37.0,37.0,187700.0,29.2984,29.3458,29.2667,29.2667,187700.0
2011-11-09 13:40:00,37.0,37.04,36.91,36.93,225300.0,29.2667,29.2984,29.1956,29.2114,225300.0
2011-11-09 13:50:00,36.93,36.94,36.65,36.78,397000.0,29.2114,29.2193,28.9899,29.0927,397000.0
2011-11-09 14:00:00,36.78,36.78,36.45,36.58,394100.0,29.0927,29.0927,28.8317,28.9345,394100.0
2011-11-09 14:10:00,36.58,36.75,36.52,36.68,327300.0,28.9345,29.069,28.8871,29.0136,327300.0
2011-11-09 14:20:00,36.68,36.74,36.44,36.65,378200.0,29.0136,29.0611,28.8238,28.9899,378200.0
2011-11-09 14:30:00,36.65,36.71,36.49,36.61,450200.0,28.9899,29.0374,28.8633,28.9583,450200.0
2011-11-09 14:40:00,36.62,36.68,36.48,36.6,371800.0,28.9662,29.0136,28.8554,28.9504,371800.0
2011-11-09 14:50:00,36.6,36.65,36.52,36.58,436100.0,28.9504,28.9899,28.8871,28.9345,436100.0
2011-11-09 15:00:00,36.57,36.73,36.52,36.66,309100.0,28.9266,29.0532,28.8871,28.9978,309100.0
2011-11-09 15:10:00,36.67,36.7,36.54,36.63,243200.0,29.0057,29.0295,28.9029,28.9741,243200.0
2011-11-09 15:20:00,36.65,36.78,36.61,36.66,498900.0,28.9899,29.0927,28.9583,28.9978,498900.0
2011-11-09 15:30:00,36.66,36.67,36.42,36.42,488900.0,28.9978,29.0057,28.808,28.808,488900.0
2011-11-09 15:40:00,36.42,36.53,36.3,36.38,743600.0,28.808,28.895,28.7131,28.7763,743600.0
2011-11-09 15:50:00,36.37,36.53,36.31,36.42,1167100.0,28.7684,28.895,28.721,28.808,1167100.0
2011-11-10 09:30:00,37.49,37.83,37.1,37.1,801300.0,29.6543,29.9233,29.3458,29.3458,801300.0
2011-11-10 09:40:00,37.11,37.25,36.92,36.95,481600.0,29.3538,29.4645,29.2035,29.2272,481600.0
2011-11-10 09:50:00,36.96,36.97,36.72,36.73,320100.0,29.2351,29.243,29.0453,29.0532,320100.0
2011-11-10 10:00:00,36.78,37.02,36.72,36.94,374300.0,29.0927,29.2826,29.0453,29.2193,374300.0
2011-11-10 10:10:00,36.95,36.95,36.54,36.62,567000.0,29.2272,29.2272,28.9029,28.9662,567000.0
2011-11-10 10:20:00,36.61,36.76,36.51,36.62,277100.0,28.9583,29.0769,28.8792,28.9662,277100.0
2011-11-10 10:30:00,36.61,36.61,36.38,36.56,310000.0,28.9583,28.9583,28.7763,28.9187,310000.0
2011-11-10 10:40:00,36.56,36.68,36.32,36.33,225700.0,28.9187,29.0136,28.7289,28.7368,225700.0
2011-11-10 10:50:00,36.35,36.68,36.29,36.64,368400.0,28.7526,29.0136,28.7051,28.982,368400.0
2011-11-10 11:00:00,36.64,36.99,36.61,36.9,363000.0,28.982,29.2588,28.9583,29.1877,363000.0
2011-11-10 11:10:00,36.91,37.05,36.8,36.93,248100.0,29.1956,29.3063,29.1086,29.2114,248100.0
2011-11-10 11:20:00,36.94,37.05,36.83,36.93,209600.0,29.2193,29.3063,29.1323,29.2114,209600.0
2011-11-10 11:30:00,36.95,37.13,36.89,37.04,290400.0,29.2272,29.3696,29.1797,29.2984,290400.0
2011-11-10 11:40:00,37.04,37.34,37.01,37.26,365500.0,29.2984,29.5357,29.2747,29.4724,365500.0
2011-11-10 11:50:00,37.25,37.3,37.08,37.13,334600.0,29.4645,29.504,29.33,29.3696,334600.0
2011-11-10 12:00:00,37.13,37.27,37.1,37.23,295000.0,29.3696,29.4803,29.3458,29.4487,295000.0
2011-11-10 12:10:00,37.24,37.34,37.18,37.24,342700.0,29.4566,29.5357,29.4091,29.4566,342700.0
2011-11-10 12:20:00,37.25,37.3,37.17,37.17,188900.0,29.4645,29.504,29.4012,29.4012,188900.0
2011-11-10 12:30:00,37.17,37.21,37.05,37.15,267200.0,29.4012,29.4329,29.3063,29.3854,267200.0
2011-11-10 12:40:00,37.14,37.35,37.13,37.34,201300.0,29.3775,29.5436,29.3696,29.5357,201300.0
2011-11-10 12:50:00,37.34,37.5,37.34,37.46,199100.0,29.5357,29.6622,29.5357,29.6306,199100.0
2011-11-10 13:00:00,37.45,37.49,37.37,37.37,179400.0,29.6227,29.6543,29.5594,29.5594,179400.0
2011-11-10 13:10:00,37.38,37.73,37.38,37.72,532300.0,29.5673,29.8442,29.5673,29.8363,532300.0
2011-11-10 13:20:00,37.72,37.75,37.56,37.57,279900.0,29.8363,29.86,29.7097,29.7176,279900.0
2011-11-10 13:30:00,37.57,37.63,37.5,37.5,276400.0,29.7176,29.7651,29.6622,29.6622,276400.0
2011-11-10 13:40:00,37.5,37.64,37.34,37.34,315700.0,29.6622,29.773,29.5357,29.5357,315700.0
2011-11-10 13:50:00,37.34,37.56,37.25,37.53,333200.0,29.5357,29.7097,29.4645,29.686,333200.0
2011-11-10 14:00:00,37.52,37.57,37.14,37.27,365100.0,29.6781,29.7176,29.3775,29.4803,365100.0
2011-11-10 14:10:00,37.26,37.43,37.18,37.37,213600.0,29.4724,29.6069,29.4091,29.5594,213600.0
2011-11-10 14:20:00,37.38,37.39,37.23,37.25,352600.0,29.5673,29.5752,29.4487,29.4645,352600.0
2011-11-10 14:30:00,37.25,37.27,37.16,37.21,250900.0,29.4645,29.4803,29.3933,29.4329,250900.0
2011-11-10 14:40:00,37.2,37.38,37.17,37.31,218700.0,29.4249,29.5673,29.4012,29.512,218700.0
2011-11-10 14:50:00,37.32,37.38,37.16,37.16,209500.0,29.5199,29.5673,29.3933,29.3933,209500.0
2011-11-10 15:00:00,37.17,37.3,37.1,37.18,271200.0,29.4012,29.504,29.3458,29.4091,271200.0
2011-11-10 15:10:00,37.18,37.31,37.17,37.19,241800.0,29.4091,29.512,29.4012,29.417,241800.0
2011-11-10 15:20:00,37.19,37.5,37.11,37.42,362200.0,29.417,29.6622,29.3538,29.599,362200.0
2011-11-10 15:30:00,37.42,37.47,37.2,37.27,609600.0,29.599,29.6385,29.4249,29.4803,609600.0
2011-11-10 15:40:00,37.27,37.33,37.18,37.28,567900.0,29.4803,29.5278,29.4091,29.4882,567900.0
2011-11-10 15:50:00,37.27,37.46,37.24,37.31,759800.0,29.4803,29.6306,29.4566,29.512,759800.0
2011-11-11 09:30:00,37.97,37.98,37.6,37.65,482700.0,30.034,30.0419,29.7413,29.7809,482700.0
2011-11-11 09:40:00,37.64,37.84,37.6,37.77,458700.0,29.773,29.9312,29.7413,29.8758,458700.0
2011-11-11 09:50:00,37.77,37.98,37.71,37.9,460500.0,29.8758,30.0419,29.8284,29.9786,460500.0
2011-11-11 10:00:00,37.9,38.14,37.88,38.03,513700.0,29.9786,30.1685,29.9628,30.0815,513700.0
2011-11-11 10:10:00,38.05,38.11,37.83,37.91,434500.0,30.0973,30.1448,29.9233,29.9866,434500.0
2011-11-11 10:20:00,37.92,38.25,37.92,38.13,352700.0,29.9945,30.2555,29.9945,30.1606,352700.0
2011-11-11 10:30:00,38.14,38.44,38.14,38.28,635900.0,30.1685,30.4058,30.1685,30.2792,635900.0
2011-11-11 10:40:00,38.28,38.34,38.15,38.23,719200.0,30.2792,30.3267,30.1764,30.2397,719200.0
2011-11-11 10:50:00,38.24,38.39,38.18,38.25,660300.0,30.2476,30.3662,30.2001,30.2555,660300.0
2011-11-11 11:00:00,38.25,38.33,38.16,38.18,413000.0,30.2555,30.3188,30.1843,30.2001,413000.0
2011-11-11 11:10:00,38.18,38.37,38.14,38.26,555100.0,30.2001,30.3504,30.1685,30.2634,555100.0
2011-11-11 11:20:00,38.25,38.32,38.21,38.28,390600.0,30.2555,30.3109,30.2239,30.2792,390600.0
2011-11-11 11:30:00,38.29,38.32,38.21,38.24,272800.0,30.2871,30.3109,30.2239,30.2476,272800.0
2011-11-11 11:40:00,38.24,38.26,38.1,38.16,268100.0,30.2476,30.2634,30.1368,30.1843,268100.0
2011-11-11 11:50:00,38.14,38.15,38.05,38.09,168700.0,30.1685,30.1764,30.0973,30.1289,168700.0
2011-11-11 12:00:00,38.08,38.19,38.07,38.12,111200.0,30.121,30.208,30.1131,30.1527,111200.0
2011-11-11 12:10:00,38.12,38.27,38.11,38.16,286600.0,30.1527,30.2713,30.1448,30.1843,286600.0
2011-11-11 12:20:00,38.16,38.28,38.16,38.28,210300.0,30.1843,30.2792,30.1843,30.2792,210300.0
2011-11-11 12:30:00,38.27,38.3,38.17,38.2,103300.0,30.2713,30.295,30.1922,30.2159,103300.0
2011-11-11 12:40:00,38.19,38.37,38.19,38.3,149300.0,30.208,30.3504,30.208,30.295,149300.0
2011-11-11 12:50:00,38.3,38.39,38.26,38.38,165900.0,30.295,30.3662,30.2634,30.3583,165900.0
2011-11-11 13:00:00,38.38,38.55,38.37,38.54,311600.0,30.3583,30.4928,30.3504,30.4849,311600.0
2011-11-11 13:10:00,38.54,38.62,38.48,38.49,196200.0,30.4849,30.5482,30.4374,30.4453,196200.0
2011-11-11 13:20:00,38.48,38.51,38.3,38.34,173200.0,30.4374,30.4611,30.295,30.3267,173200.0
2011-11-11 13:30:00,38.35,38.39,38.33,38.35,110900.0,30.3346,30.3662,30.3188,30.3346,110900.0
2011-11-11 13:40:00,38.36,38.41,38.31,38.37,146700.0,30.3425,30.3821,30.303,30.3504,146700.0
2011-11-11 13:50:00,38.37,38.38,38.32,38.34,348400.0,30.3504,30.3583,30.3109,30.3267,348400.0
2011-11-11 14:00:00,38.34,38.43,38.31,38.43,210300.0,30.3267,30.3979,30.303,30.3979,210300.0
2011-11-11 14:10:00,38.43,38.55,38.43,38.5,310300.0,30.3979,30.4928,30.3979,30.4532,310300.0
2011-11-11 14:20:00,38.5,38.54,38.45,38.51,231200.0,30.4532,30.4849,30.4137,30.4611,231200.0
2011-11-11 14:30:00,38.52,38.59,38.5,38.58,203600.0,30.4691,30.5244,30.4532,30.5165,203600.0
2011-11-11 14:40:00,38.59,38.65,38.53,38.55,135500.0,30.5244,30.5719,30.477,30.4928,135500.0
2011-11-11 14:50:00,38.54,38.58,38.37,38.43,186400.0,30.4849,30.5165,30.3504,30.3979,186400.0
2011-11-11 15:00:00,38.42,38.44,38.29,38.34,260900.0,30.39,30.4058,30.2871,30.3267,260900.0
2011-11-11 15:10:00,38.33,38.37,38.25,38.36,268500.0,30.3188,30.3504,30.2555,30.3425,268500.0
2011-11-11 15:20:00,38.36,38.5,38.26,38.49,386600.0,30.3425,30.4532,30.2634,30.4453,386600.0
2011-11-11 15:30:00,38.5,38.56,38.47,38.5,609700.0,30.4532,30.5007,30.4295,30.4532,609700.0
2011-11-11 15:40:00,38.49,38.56,38.36,38.56,883500.0,30.4453,30.5007,30.3425,30.5007,883500.0
2011-11-11 15:50:00,38.55,38.66,38.53,38.61,1280700.0,30.4928,30.5798,30.477,30.5402,1280700.0
2011-11-14 09:30:00,38.45,38.61,38.3,38.49,380900.0,30.4137,30.5402,30.295,30.4453,380900.0
2011-11-14 09:40:00,38.5,38.63,38.22,38.34,374600.0,30.4532,30.5561,30.2318,30.3267,374600.0
2011-11-14 09:50:00,38.35,38.36,38.04,38.3,519500.0,30.3346,30.3425,30.0894,30.295,519500.0
2011-11-14 10:00:00,38.3,38.33,38.11,38.31,247300.0,30.295,30.3188,30.1448,30.303,247300.0
2011-11-14 10:10:00,38.31,38.54,38.2,38.22,399600.0,30.303,30.4849,30.2159,30.2318,399600.0
2011-11-14 10:20:00,38.22,38.46,38.21,38.36,225500.0,30.2318,30.4216,30.2239,30.3425,225500.0
2011-11-14 10:30:00,38.36,38.38,38.14,38.24,287900.0,30.3425,30.3583,30.1685,30.2476,287900.0
2011-11-14 10:40:00,38.24,38.27,38.14,38.25,419900.0,30.2476,30.2713,30.1685,30.2555,419900.0
2011-11-14 10:50:00,38.25,38.42,38.22,38.4,395800.0,30.2555,30.39,30.2318,30.3741,395800.0
2011-11-14 11:00:00,38.41,38.57,38.29,38.55,549600.0,30.3821,30.5086,30.2871,30.4928,549600.0
2011-11-14 11:10:00,38.56,38.58,38.41,38.48,259700.0,30.5007,30.5165,30.3821,30.4374,259700.0
2011-11-14 11:20:00,38.45,38.67,38.42,38.58,280400.0,30.4137,30.5877,30.39,30.5165,280400.0
2011-11-14 11:30:00,38.58,38.75,38.52,38.67,451700.0,30.5165,30.651,30.4691,30.5877,451700.0
2011-11-14 11:40:00,38.67,38.69,38.37,38.41,235700.0,30.5877,30.6035,30.3504,30.3821,235700.0
2011-11-14 11:50:00,38.41,38.46,38.21,38.31,463600.0,30.3821,30.4216,30.2239,30.303,463600.0
2011-11-14 12:00:00,38.33,38.39,38.21,38.38,285300.0,30.3188,30.3662,30.2239,30.3583,285300.0
2011-11-14 12:10:00,38.37,38.37,38.2,38.22,198200.0,30.3504,30.3504,30.2159,30.2318,198200.0
2011-11-14 12:20:00,38.22,38.23,38.0,38.12,311200.0,30.2318,30.2397,30.0577,30.1527,311200.0
2011-11-14 12:30:00,38.12,38.16,38.04,38.08,284300.0,30.1527,30.1843,30.0894,30.121,284300.0
2011-11-14 12:40:00,38.09,38.12,38.06,38.07,137600.0,30.1289,30.1527,30.1052,30.1131,137600.0
2011-11-14 12:50:00,38.08,38.25,38.07,38.23,247600.0,30.121,30.2555,30.1131,30.2397,247600.0
2011-11-14 13:00:00,38.22,38.24,38.17,38.22,300200.0,30.2318,30.2476,30.1922,30.2318,300200.0
2011-11-14 13:10:00,38.23,38.26,38.2,38.23,259200.0,30.2397,30.2634,30.2159,30.2397,259200.0
2011-11-14 13:20:00,38.24,38.37,38.2,38.36,121800.0,30.2476,30.3504,30.2159,30.3425,121800.0
2011-11-14 13:30:00,38.37,38.46,38.3,38.45,162000.0,30.3504,30.4216,30.295,30.4137,162000.0
2011-11-14 13:40:00,38.45,38.5,38.42,38.44,155600.0,30.4137,30.4532,30.39,30.4058,155600.0
2011-11-14 13:50:00,38.44,38.49,38.35,38.48,211100.0,30.4058,30.4453,30.3346,30.4374,211100.0
2011-11-14 14:00:00,38.47,38.5,38.41,38.49,150300.0,30.4295,30.4532,30.3821,30.4453,150300.0
2011-11-14 14:10:00,38.48,38.68,38.44,38.44,251900.0,30.4374,30.5956,30.4058,30.4058,251900.0
2011-11-14 14:20:00,38.43,38.5,38.28,38.29,167700.0,30.3979,30.4532,30.2792,30.2871,167700.0
2011-11-14 14:30:00,38.29,38.34,38.24,38.28,178900.0,30.2871,30.3267,30.2476,30.2792,178900.0
2011-11-14 14:40:00,38.28,38.37,38.25,38.28,198400.0,30.2792,30.3504,30.2555,30.2792,198400.0
2011-11-14 14:50:00,38.27,38.35,38.19,38.23,263200.0,30.2713,30.3346,30.208,30.2397,263200.0
2011-11-14 15:00:00,38.23,38.41,38.22,38.34,197200.0,30.2397,30.3821,30.2318,30.3267,197200.0
2011-11-14 15:10:00,38.34,38.42,38.3,38.3,149700.0,30.3267,30.39,30.295,30.295,149700.0
2011-11-14 15:20:00,38.3,38.5,38.29,38.44,212300.0,30.295,30.4532,30.2871,30.4058,212300.0
2011-11-14 15:30:00,38.45,38.56,38.43,38.47,330300.0,30.4137,30.5007,30.3979,30.4295,330300.0
2011-11-14 15:40:00,38.46,38.57,38.46,38.5,414800.0,30.4216,30.5086,30.4216,30.4532,414800.0
2011-11-14 15:50:00,38.51,38.6,38.45,38.54,730100.0,30.4611,30.5323,30.4137,30.4849,730100.0
2011-11-15 09:30:00,38.31,38.41,37.74,38.3,944500.0,30.303,30.3821,29.8521,30.295,944500.0
2011-11-15 09:40:00,38.3,38.51,38.24,38.43,616000.0,30.295,30.4611,30.2476,30.3979,616000.0
2011-11-15 09:50:00,38.43,38.53,38.34,38.37,355800.0,30.3979,30.477,30.3267,30.3504,355800.0
2011-11-15 10:00:00,38.37,38.45,38.11,38.21,553100.0,30.3504,30.4137,30.1448,30.2239,553100.0
2011-11-15 10:10:00,38.2,38.26,38.02,38.06,323900.0,30.2159,30.2634,30.0736,30.1052,323900.0
2011-11-15 10:20:00,38.07,38.36,38.01,38.29,377200.0,30.1131,30.3425,30.0657,30.2871,377200.0
2011-11-15 10:30:00,38.29,38.48,38.24,38.42,456900.0,30.2871,30.4374,30.2476,30.39,456900.0
2011-11-15 10:40:00,38.42,38.49,38.35,38.38,330300.0,30.39,30.4453,30.3346,30.3583,330300.0
2011-11-15 10:50:00,38.37,38.41,38.2,38.21,278900.0,30.3504,30.3821,30.2159,30.2239,278900.0
2011-11-15 11:00:00,38.21,38.34,38.2,38.27,221900.0,30.2239,30.3267,30.2159,30.2713,221900.0
2011-11-15 11:10:00,38.27,38.39,38.18,38.18,414500.0,30.2713,30.3662,30.2001,30.2001,414500.0
2011-11-15 11:20:00,38.17,38.26,38.07,38.22,244400.0,30.1922,30.2634,30.1131,30.2318,244400.0
2011-11-15 11:30:00,38.21,38.24,38.05,38.07,328500.0,30.2239,30.2476,30.0973,30.1131,328500.0
2011-11-15 11:40:00,38.07,38.25,38.06,38.17,275700.0,30.1131,30.2555,30.1052,30.1922,275700.0
2011-11-15 11:50:00,38.16,38.38,38.16,38.37,251100.0,30.1843,30.3583,30.1843,30.3504,251100.0
2011-11-15 12:00:00,38.36,38.5,38.36,38.4,290000.0,30.3425,30.4532,30.3425,30.3741,290000.0
2011-11-15 12:10:00,38.41,38.49,38.38,38.48,192100.0,30.3821,30.4453,30.3583,30.4374,192100.0
2011-11-15 12:20:00,38.48,38.58,38.45,38.53,303600.0,30.4374,30.5165,30.4137,30.477,303600.0
2011-11-15 12:30:00,38.53,38.8,38.52,38.75,356300.0,30.477,30.6905,30.4691,30.651,356300.0
2011-11-15 12:40:00,38.76,38.86,38.68,38.69,247300.0,30.6589,30.738,30.5956,30.6035,247300.0
2011-11-15 12:50:00,38.69,38.81,38.64,38.8,117000.0,30.6035,30.6984,30.564,30.6905,117000.0
2011-11-15 13:00:00,38.8,38.9,38.74,38.85,221800.0,30.6905,30.7696,30.6431,30.7301,221800.0
2011-11-15 13:10:00,38.84,38.9,38.71,38.75,212100.0,30.7222,30.7696,30.6193,30.651,212100.0
2011-11-15 13:20:00,38.75,38.82,38.72,38.79,155800.0,30.651,30.7064,30.6273,30.6826,155800.0
2011-11-15 13:30:00,38.79,38.93,38.75,38.9,285100.0,30.6826,30.7934,30.651,30.7696,285100.0
2011-11-15 13:40:00,38.9,39.0,38.88,38.88,417600.0,30.7696,30.8487,30.7538,30.7538,417600.0
2011-11-15 13:50:00,38.88,39.02,38.86,38.99,437200.0,30.7538,30.8646,30.738,30.8408,437200.0
2011-11-15 14:00:00,39.0,39.1,38.97,39.05,280500.0,30.8487,30.9278,30.825,30.8883,280500.0
2011-11-15 14:10:00,39.06,39.12,38.81,38.85,310400.0,30.8962,30.9437,30.6984,30.7301,310400.0
2011-11-15 14:20:00,38.85,38.88,38.65,38.69,409000.0,30.7301,30.7538,30.5719,30.6035,409000.0
2011-11-15 14:30:00,38.7,38.83,38.7,38.75,261700.0,30.6114,30.7143,30.6114,30.651,261700.0
2011-11-15 14:40:00,38.75,38.92,38.75,38.84,267600.0,30.651,30.7855,30.651,30.7222,267600.0
2011-11-15 14:50:00,38.83,39.1,38.83,39.07,349200.0,30.7143,30.9278,30.7143,30.9041,349200.0
2011-11-15 15:00:00,39.06,39.26,39.04,39.14,585100.0,30.8962,31.0544,30.8804,30.9595,585100.0
2011-11-15 15:10:00,39.14,39.23,39.07,39.09,274500.0,30.9595,31.0307,30.9041,30.9199,274500.0
2011-11-15 15:20:00,39.1,39.31,39.1,39.29,456500.0,30.9278,31.0939,30.9278,31.0781,456500.0
2011-11-15 15:30:00,39.29,39.3,39.08,39.09,527700.0,31.0781,31.086,30.912,30.9199,527700.0
2011-11-15 15:40:00,39.1,39.17,39.02,39.15,583100.0,30.9278,30.9832,30.8646,30.9674,583100.0
2011-11-15 15:50:00,39.16,39.16,38.91,38.92,903000.0,30.9753,30.9753,30.7775,30.7855,903000.0
2011-11-16 09:30:00,38.72,39.02,38.58,39.01,657700.0,30.6273,30.8646,30.5165,30.8566,657700.0
2011-11-16 09:40:00,38.98,39.29,38.82,38.91,645000.0,30.8329,31.0781,30.7064,30.7775,645000.0
2011-11-16 09:50:00,38.95,39.28,38.95,39.04,439800.0,30.8092,31.0702,30.8092,30.8804,439800.0
2011-11-16 10:00:00,39.04,39.13,38.75,38.77,564500.0,30.8804,30.9516,30.651,30.6668,564500.0
2011-11-16 10:10:00,38.77,39.09,38.76,39.09,513300.0,30.6668,30.9199,30.6589,30.9199,513300.0
2011-11-16 10:20:00,39.1,39.21,38.96,39.04,471600.0,30.9278,31.0148,30.8171,30.8804,471600.0
2011-11-16 10:30:00,39.05,39.08,38.92,38.96,400200.0,30.8883,30.912,30.7855,30.8171,400200.0
2011-11-16 10:40:00,38.95,39.11,38.85,39.06,333000.0,30.8092,30.9357,30.7301,30.8962,333000.0
2011-11-16 10:50:00,39.06,39.25,38.97,39.2,534700.0,30.8962,31.0465,30.825,31.0069,534700.0
2011-11-16 11:00:00,39.19,39.29,39.1,39.27,475200.0,30.999,31.0781,30.9278,31.0623,475200.0
2011-11-16 11:10:00,39.28,39.32,39.09,39.22,557700.0,31.0702,31.1019,30.9199,31.0228,557700.0
2011-11-16 11:20:00,39.21,39.45,39.17,39.34,385400.0,31.0148,31.2047,30.9832,31.1177,385400.0
2011-11-16 11:30:00,39.35,39.38,39.13,39.16,431900.0,31.1256,31.1493,30.9516,30.9753,431900.0
2011-11-16 11:40:00,39.16,39.25,39.14,39.18,309000.0,30.9753,31.0465,30.9595,30.9911,309000.0
2011-11-16 11:50:00,39.17,39.21,39.08,39.15,409300.0,30.9832,31.0148,30.912,30.9674,409300.0
2011-11-16 12:00:00,39.15,39.27,39.14,39.2,135400.0,30.9674,31.0623,30.9595,31.0069,135400.0
2011-11-16 12:10:00,39.2,39.3,39.14,39.27,144400.0,31.0069,31.086,30.9595,31.0623,144400.0
2011-11-16 12:20:00,39.27,39.37,39.24,39.3,213000.0,31.0623,31.1414,31.0386,31.086,213000.0
2011-11-16 12:30:00,39.29,39.49,39.27,39.48,284000.0,31.0781,31.2363,31.0623,31.2284,284000.0
2011-11-16 12:40:00,39.49,39.59,39.42,39.51,507600.0,31.2363,31.3154,31.181,31.2521,507600.0
2011-11-16 12:50:00,39.52,39.65,39.47,39.62,385700.0,31.2601,31.3629,31.2205,31.3392,385700.0
2011-11-16 13:00:00,39.62,39.71,39.59,39.68,414900.0,31.3392,31.4103,31.3154,31.3866,414900.0
2011-11-16 13:10:00,39.67,39.84,39.62,39.83,445100.0,31.3787,31.5132,31.3392,31.5053,445100.0
2011-11-16 13:20:00,39.84,40.19,39.82,40.15,788400.0,31.5132,31.79,31.4974,31.7584,788400.0
2011-11-16 13:30:00,40.14,40.28,40.08,40.26,638100.0,31.7505,31.8612,31.703,31.8454,638100.0
2011-11-16 13:40:00,40.25,40.43,40.23,40.36,594800.0,31.8375,31.9799,31.8217,31.9245,594800.0
2011-11-16 13:50:00,40.36,40.39,40.18,40.19,379800.0,31.9245,31.9482,31.7821,31.79,379800.0
2011-11-16 14:00:00,40.18,40.23,40.1,40.1,307300.0,31.7821,31.8217,31.7188,31.7188,307300.0
2011-11-16 14:10:00,40.11,40.16,39.92,40.09,627700.0,31.7267,31.7663,31.5765,31.7109,627700.0
2011-11-16 14:20:00,40.08,40.36,40.08,40.09,623500.0,31.703,31.9245,31.703,31.7109,623500.0
2011-11-16 14:30:00,40.1,40.16,39.96,40.16,485900.0,31.7188,31.7663,31.6081,31.7663,485900.0
2011-11-16 14:40:00,40.16,40.19,39.96,39.98,367600.0,31.7663,31.79,31.6081,31.6239,367600.0
2011-11-16 14:50:00,39.99,40.0,39.8,39.86,320600.0,31.6318,31.6397,31.4815,31.529,320600.0
2011-11-16 15:00:00,39.87,39.89,39.73,39.86,287800.0,31.5369,31.5527,31.4262,31.529,287800.0
2011-11-16 15:10:00,39.86,39.86,39.41,39.55,500900.0,31.529,31.529,31.173,31.2838,500900.0
2011-11-16 15:20:00,39.55,39.6,39.43,39.46,707300.0,31.2838,31.3233,31.1889,31.2126,707300.0
2011-11-16 15:30:00,39.45,39.46,38.98,39.22,916500.0,31.2047,31.2126,30.8329,31.0228,916500.0
2011-11-16 15:40:00,39.23,39.4,39.1,39.35,1299000.0,31.0307,31.1651,30.9278,31.1256,1299000.0
2011-11-16 15:50:00,39.35,39.36,38.96,39.01,1220600.0,31.1256,31.1335,30.8171,30.8566,1220600.0
2011-11-17 09:30:00,39.03,39.08,38.43,38.43,626500.0,30.8725,30.912,30.3979,30.3979,626500.0
2011-11-17 09:40:00,38.45,38.58,38.12,38.2,752600.0,30.4137,30.5165,30.1527,30.2159,752600.0
2011-11-17 09:50:00,38.18,38.5,38.12,38.47,499600.0,30.2001,30.4532,30.1527,30.4295,499600.0
2011-11-17 10:00:00,38.46,38.55,38.23,38.5,530800.0,30.4216,30.4928,30.2397,30.4532,530800.0
2011-11-17 10:10:00,38.5,38.65,38.32,38.41,429900.0,30.4532,30.5719,30.3109,30.3821,429900.0
2011-11-17 10:20:00,38.41,38.51,38.23,38.5,348400.0,30.3821,30.4611,30.2397,30.4532,348400.0
2011-11-17 10:30:00,38.5,38.84,38.32,38.72,686600.0,30.4532,30.7222,30.3109,30.6273,686600.0
2011-11-17 10:40:00,38.72,38.85,38.47,38.5,273900.0,30.6273,30.7301,30.4295,30.4532,273900.0
2011-11-17 10:50:00,38.49,38.65,38.35,38.35,366300.0,30.4453,30.5719,30.3346,30.3346,366300.0
2011-11-17 11:00:00,38.36,38.41,38.19,38.24,442500.0,30.3425,30.3821,30.208,30.2476,442500.0
2011-11-17 11:10:00,38.25,38.33,38.15,38.28,279800.0,30.2555,30.3188,30.1764,30.2792,279800.0
2011-11-17 11:20:00,38.28,38.3,38.0,38.08,474200.0,30.2792,30.295,30.0577,30.121,474200.0
2011-11-17 11:30:00,38.08,38.32,38.04,38.16,271900.0,30.121,30.3109,30.0894,30.1843,271900.0
2011-11-17 11:40:00,38.15,38.33,38.13,38.23,432200.0,30.1764,30.3188,30.1606,30.2397,432200.0
2011-11-17 11:50:00,38.22,38.3,38.08,38.18,289300.0,30.2318,30.295,30.121,30.2001,289300.0
2011-11-17 12:00:00,38.18,38.2,38.0,38.04,230000.0,30.2001,30.2159,30.0577,30.0894,230000.0
2011-11-17 12:10:00,38.05,38.06,37.77,37.89,443500.0,30.0973,30.1052,29.8758,29.9707,443500.0
2011-11-17 12:20:00,37.89,37.9,37.7,37.71,299000.0,29.9707,29.9786,29.8204,29.8284,299000.0
2011-11-17 12:30:00,37.71,37.71,36.92,37.03,1154400.0,29.8284,29.8284,29.2035,29.2905,1154400.0
2011-11-17 12:40:00,37.03,37.29,36.79,37.17,835800.0,29.2905,29.4961,29.1006,29.4012,835800.0
2011-11-17 12:50:00,37.15,37.49,37.11,37.35,507400.0,29.3854,29.6543,29.3538,29.5436,507400.0
2011-11-17 13:00:00,37.35,37.35,36.91,36.98,401000.0,29.5436,29.5436,29.1956,29.2509,401000.0
2011-11-17 13:10:00,36.98,37.34,36.95,37.3,270700.0,29.2509,29.5357,29.2272,29.504,270700.0
2011-11-17 13:20:00,37.29,37.37,37.21,37.27,460200.0,29.4961,29.5594,29.4329,29.4803,460200.0
2011-11-17 13:30:00,37.25,37.27,37.07,37.1,393200.0,29.4645,29.4803,29.3221,29.3458,393200.0
2011-11-17 13:40:00,37.09,37.15,36.9,36.9,468700.0,29.3379,29.3854,29.1877,29.1877,468700.0
2011-11-17 13:50:00,36.9,37.05,36.62,37.02,613300.0,29.1877,29.3063,28.9662,29.2826,613300.0
2011-11-17 14:00:00,37.0,37.0,36.8,36.84,387100.0,29.2667,29.2667,29.1086,29.1402,387100.0
2011-11-17 14:10:00,36.84,36.92,36.73,36.79,335700.0,29.1402,29.2035,29.0532,29.1006,335700.0
2011-11-17 14:20:00,36.78,36.88,36.58,36.65,567200.0,29.0927,29.1718,28.9345,28.9899,567200.0
2011-11-17 14:30:00,36.65,36.86,36.62,36.8,649600.0,28.9899,29.156,28.9662,29.1086,649600.0
2011-11-17 14:40:00,36.8,37.29,36.77,37.1,803800.0,29.1086,29.4961,29.0848,29.3458,803800.0
2011-11-17 14:50:00,37.1,37.28,37.07,37.16,351100.0,29.3458,29.4882,29.3221,29.3933,351100.0
2011-11-17 15:00:00,37.17,37.3,37.09,37.16,450400.0,29.4012,29.504,29.3379,29.3933,450400.0
2011-11-17 15:10:00,37.16,37.17,37.04,37.06,463400.0,29.3933,29.4012,29.2984,29.3142,463400.0
2011-11-17 15:20:00,37.05,37.19,36.89,36.92,804000.0,29.3063,29.417,29.1797,29.2035,804000.0
2011-11-17 15:30:00,36.91,37.0,36.71,36.71,859100.0,29.1956,29.2667,29.0374,29.0374,859100.0
2011-11-17 15:40:00,36.72,36.95,36.62,36.84,850900.0,29.0453,29.2272,28.9662,29.1402,850900.0
2011-11-17 15:50:00,36.84,37.04,36.7,37.03,1565100.0,29.1402,29.2984,29.0295,29.2905,1565100.0
2011-11-18 09:30:00,37.45,37.45,37.01,37.01,1317100.0,29.6227,29.6227,29.2747,29.2747,1317100.0
2011-11-18 09:40:00,37.01,37.03,36.35,36.39,860400.0,29.2747,29.2905,28.7526,28.7842,860400.0
2011-11-18 09:50:00,36.4,36.82,36.26,36.77,974500.0,28.7922,29.1244,28.6814,29.0848,974500.0
2011-11-18 10:00:00,36.78,36.9,36.54,36.76,478000.0,29.0927,29.1877,28.9029,29.0769,478000.0
2011-11-18 10:10:00,36.76,36.92,36.67,36.72,463500.0,29.0769,29.2035,29.0057,29.0453,463500.0
2011-11-18 10:20:00,36.72,36.77,36.4,36.6,519600.0,29.0453,29.0848,28.7922,28.9504,519600.0
2011-11-18 10:30:00,36.6,36.75,36.55,36.71,463200.0,28.9504,29.069,28.9108,29.0374,463200.0
2011-11-18 10:40:00,36.72,36.77,36.54,36.75,486100.0,29.0453,29.0848,28.9029,29.069,486100.0
2011-11-18 10:50:00,36.75,36.9,36.47,36.47,920200.0,29.069,29.1877,28.8475,28.8475,920200.0
2011-11-18 11:00:00,36.47,36.53,36.13,36.13,831400.0,28.8475,28.895,28.5786,28.5786,831400.0
2011-11-18 11:10:00,36.14,36.3,36.03,36.1,610700.0,28.5865,28.7131,28.4995,28.5549,610700.0
2011-11-18 11:20:00,36.11,36.25,36.0,36.01,428400.0,28.5628,28.6735,28.4758,28.4837,428400.0
2011-11-18 11:30:00,36.01,36.1,35.8,36.01,809500.0,28.4837,28.5549,28.3176,28.4837,809500.0
2011-11-18 11:40:00,36.01,36.11,35.93,35.96,436800.0,28.4837,28.5628,28.4204,28.4441,436800.0
2011-11-18 11:50:00,35.96,35.97,35.8,35.83,366700.0,28.4441,28.452,28.3176,28.3413,366700.0
2011-11-18 12:00:00,35.83,35.84,35.58,35.8,523300.0,28.3413,28.3492,28.1435,28.3176,523300.0
2011-11-18 12:10:00,35.8,35.9,35.65,35.66,398700.0,28.3176,28.3967,28.1989,28.2068,398700.0
2011-11-18 12:20:00,35.65,35.93,35.6,35.89,434700.0,28.1989,28.4204,28.1594,28.3887,434700.0
2011-11-18 12:30:00,35.89,36.05,35.87,36.01,390200.0,28.3887,28.5153,28.3729,28.4837,390200.0
2011-11-18 12:40:00,36.01,36.17,35.99,36.13,228500.0,28.4837,28.6102,28.4678,28.5786,228500.0
2011-11-18 12:50:00,36.12,36.15,36.01,36.01,278700.0,28.5707,28.5944,28.4837,28.4837,278700.0
2011-11-18 13:00:00,36.01,36.14,36.0,36.11,282800.0,28.4837,28.5865,28.4758,28.5628,282800.0
2011-11-18 13:10:00,36.09,36.36,36.07,36.28,303800.0,28.5469,28.7605,28.5311,28.6972,303800.0
2011-11-18 13:20:00,36.29,36.33,36.21,36.28,273800.0,28.7051,28.7368,28.6419,28.6972,273800.0
2011-11-18 13:30:00,36.28,36.54,36.27,36.42,328200.0,28.6972,28.9029,28.6893,28.808,328200.0
2011-11-18 13:40:00,36.41,36.47,36.3,36.33,196800.0,28.8001,28.8475,28.7131,28.7368,196800.0
2011-11-18 13:50:00,36.33,36.4,36.24,36.24,195800.0,28.7368,28.7922,28.6656,28.6656,195800.0
2011-11-18 14:00:00,36.24,36.25,36.07,36.15,372700.0,28.6656,28.6735,28.5311,28.5944,372700.0
2011-11-18 14:10:00,36.15,36.43,36.13,36.24,408000.0,28.5944,28.8159,28.5786,28.6656,408000.0
2011-11-18 14:20:00,36.23,36.28,36.08,36.17,151400.0,28.6577,28.6972,28.539,28.6102,151400.0
2011-11-18 14:30:00,36.18,36.4,36.17,36.26,222400.0,28.6181,28.7922,28.6102,28.6814,222400.0
2011-11-18 14:40:00,36.27,36.3,36.15,36.15,168400.0,28.6893,28.7131,28.5944,28.5944,168400.0
2011-11-18 14:50:00,36.16,36.16,35.99,36.04,354500.0,28.6023,28.6023,28.4678,28.5074,354500.0
2011-11-18 15:00:00,36.03,36.11,35.84,35.93,567800.0,28.4995,28.5628,28.3492,28.4204,567800.0
2011-11-18 15:10:00,35.92,36.0,35.85,36.0,543500.0,28.4125,28.4758,28.3571,28.4758,543500.0
2011-11-18 15:20:00,36.0,36.13,35.99,36.08,423700.0,28.4758,28.5786,28.4678,28.539,423700.0
2011-11-18 15:30:00,36.09,36.23,36.0,36.14,427400.0,28.5469,28.6577,28.4758,28.5865,427400.0
2011-11-18 15:40:00,36.13,36.16,35.92,36.08,691300.0,28.5786,28.6023,28.4125,28.539,691300.0
2011-11-18 15:50:00,36.08,36.1,35.96,35.97,1326100.0,28.539,28.5549,28.4441,28.452,1326100.0
2011-11-21 09:30:00,34.89,35.0,34.34,34.36,1014400.0,27.5978,27.6848,27.1627,27.1785,1014400.0
2011-11-21 09:40:00,34.36,34.79,34.3,34.7,499400.0,27.1785,27.5187,27.1311,27.4475,499400.0
2011-11-21 09:50:00,34.7,34.71,34.38,34.65,367500.0,27.4475,27.4554,27.1943,27.4079,367500.0
2011-11-21 10:00:00,34.65,34.71,34.4,34.46,455100.0,27.4079,27.4554,27.2102,27.2576,455100.0
2011-11-21 10:10:00,34.46,34.66,34.44,34.5,572300.0,27.2576,27.4158,27.2418,27.2893,572300.0
2011-11-21 10:20:00,34.49,34.56,34.34,34.4,597200.0,27.2814,27.3367,27.1627,27.2102,597200.0
2011-11-21 10:30:00,34.41,34.59,34.3,34.45,395700.0,27.2181,27.3605,27.1311,27.2497,395700.0
2011-11-21 10:40:00,34.45,34.53,34.33,34.36,271500.0,27.2497,27.313,27.1548,27.1785,271500.0
2011-11-21 10:50:00,34.37,34.42,34.08,34.1,590200.0,27.1864,27.226,26.957,26.9729,590200.0
2011-11-21 11:00:00,34.1,34.19,34.02,34.05,605500.0,26.9729,27.0441,26.9096,26.9333,605500.0
2011-11-21 11:10:00,34.06,34.28,34.05,34.18,623100.0,26.9412,27.1152,26.9333,27.0361,623100.0
2011-11-21 11:20:00,34.18,34.26,34.03,34.23,422900.0,27.0361,27.0994,26.9175,27.0757,422900.0
2011-11-21 11:30:00,34.22,34.26,33.97,34.0,505000.0,27.0678,27.0994,26.87,26.8938,505000.0
2011-11-21 11:40:00,34.0,34.15,33.94,34.14,393400.0,26.8938,27.0124,26.8463,27.0045,393400.0
2011-11-21 11:50:00,34.14,34.3,34.12,34.26,282200.0,27.0045,27.1311,26.9887,27.0994,282200.0
2011-11-21 12:00:00,34.27,34.32,34.12,34.14,191400.0,27.1073,27.1469,26.9887,27.0045,191400.0
2011-11-21 12:10:00,34.14,34.34,34.13,34.17,206700.0,27.0045,27.1627,26.9966,27.0282,206700.0
2011-11-21 12:20:00,34.18,34.22,34.09,34.11,162700.0,27.0361,27.0678,26.965,26.9808,162700.0
2011-11-21 12:30:00,34.11,34.29,34.06,34.24,231200.0,26.9808,27.1232,26.9412,27.0836,231200.0
2011-11-21 12:40:00,34.25,34.39,34.23,34.39,216200.0,27.0915,27.2023,27.0757,27.2023,216200.0
2011-11-21 12:50:00,34.39,34.42,34.29,34.31,182800.0,27.2023,27.226,27.1232,27.139,182800.0
2011-11-21 13:00:00,34.3,34.57,34.29,34.54,217300.0,27.1311,27.3446,27.1232,27.3209,217300.0
2011-11-21 13:10:00,34.54,34.56,34.42,34.49,235900.0,27.3209,27.3367,27.226,27.2814,235900.0
2011-11-21 13:20:00,34.49,34.57,34.44,34.44,135900.0,27.2814,27.3446,27.2418,27.2418,135900.0
2011-11-21 13:30:00,34.45,34.45,34.3,34.31,201200.0,27.2497,27.2497,27.1311,27.139,201200.0
2011-11-21 13:40:00,34.31,34.42,34.27,34.32,176600.0,27.139,27.226,27.1073,27.1469,176600.0
2011-11-21 13:50:00,34.33,34.37,34.13,34.14,147700.0,27.1548,27.1864,26.9966,27.0045,147700.0
2011-11-21 14:00:00,34.15,34.35,34.11,34.33,190200.0,27.0124,27.1706,26.9808,27.1548,190200.0
2011-11-21 14:10:00,34.34,34.67,34.33,34.53,424700.0,27.1627,27.4237,27.1548,27.313,424700.0
2011-11-21 14:20:00,34.53,34.65,34.52,34.6,230500.0,27.313,27.4079,27.3051,27.3684,230500.0
2011-11-21 14:30:00,34.6,34.74,34.59,34.67,236400.0,27.3684,27.4791,27.3605,27.4237,236400.0
2011-11-21 14:40:00,34.68,34.88,34.63,34.79,254000.0,27.4316,27.5898,27.3921,27.5187,254000.0
2011-11-21 14:50:00,34.8,34.81,34.59,34.59,189500.0,27.5266,27.5345,27.3605,27.3605,189500.0
2011-11-21 15:00:00,34.6,34.66,34.5,34.59,303400.0,27.3684,27.4158,27.2893,27.3605,303400.0
2011-11-21 15:10:00,34.6,34.74,34.58,34.72,257800.0,27.3684,27.4791,27.3525,27.4633,257800.0
2011-11-21 15:20:00,34.74,34.94,34.69,34.9,444300.0,27.4791,27.6373,27.4396,27.6057,444300.0
2011-11-21 15:30:00,34.9,35.05,34.87,35.05,439200.0,27.6057,27.7243,27.5819,27.7243,439200.0
2011-11-21 15:40:00,35.04,35.1,34.94,35.07,545700.0,27.7164,27.7639,27.6373,27.7401,545700.0
2011-11-21 15:50:00,35.07,35.08,34.85,34.85,804000.0,27.7401,27.748,27.5661,27.5661,804000.0
2011-11-22 09:30:00,34.73,34.73,34.2,34.48,899700.0,27.4712,27.4712,27.052,27.2734,899700.0
2011-11-22 09:40:00,34.48,34.78,34.47,34.66,849900.0,27.2734,27.5107,27.2655,27.4158,849900.0
2011-11-22 09:50:00,34.67,34.73,34.43,34.51,545700.0,27.4237,27.4712,27.2339,27.2972,545700.0
2011-11-22 10:00:00,34.52,34.56,33.99,34.13,932000.0,27.3051,27.3367,26.8859,26.9966,932000.0
2011-11-22 10:10:00,34.13,34.21,33.98,34.0,715400.0,26.9966,27.0599,26.878,26.8938,715400.0
2011-11-22 10:20:00,34.01,34.31,33.99,34.28,386000.0,26.9017,27.139,26.8859,27.1152,386000.0
2011-11-22 10:30:00,34.29,34.3,34.03,34.13,197000.0,27.1232,27.1311,26.9175,26.9966,197000.0
2011-11-22 10:40:00,34.14,34.2,33.82,33.88,453600.0,27.0045,27.052,26.7514,26.7989,453600.0
2011-11-22 10:50:00,33.88,33.92,33.68,33.79,541600.0,26.7989,26.8305,26.6407,26.7277,541600.0
2011-11-22 11:00:00,33.79,33.98,33.77,33.9,418500.0,26.7277,26.878,26.7118,26.8147,418500.0
2011-11-22 11:10:00,33.91,34.04,33.86,34.01,308900.0,26.8226,26.9254,26.783,26.9017,308900.0
2011-11-22 11:20:00,34.0,34.01,33.8,33.86,199600.0,26.8938,26.9017,26.7356,26.783,199600.0
2011-11-22 11:30:00,33.87,33.89,33.66,33.77,486800.0,26.7909,26.8068,26.6248,26.7118,486800.0
2011-11-22 11:40:00,33.76,33.76,33.61,33.75,307000.0,26.7039,26.7039,26.5853,26.696,307000.0
2011-11-22 11:50:00,33.75,33.83,33.71,33.74,207500.0,26.696,26.7593,26.6644,26.6881,207500.0
2011-11-22 12:00:00,33.74,34.16,33.74,34.12,624500.0,26.6881,27.0203,26.6881,26.9887,624500.0
2011-11-22 12:10:00,34.13,34.17,33.93,34.01,335000.0,26.9966,27.0282,26.8384,26.9017,335000.0
2011-11-22 12:20:00,34.0,34.05,33.8,33.85,235500.0,26.8938,26.9333,26.7356,26.7751,235500.0
2011-11-22 12:30:00,33.85,33.95,33.77,33.84,317000.0,26.7751,26.8542,26.7118,26.7672,317000.0
2011-11-22 12:40:00,33.85,33.91,33.71,33.75,297200.0,26.7751,26.8226,26.6644,26.696,297200.0
2011-11-22 12:50:00,33.75,33.99,33.74,33.96,243900.0,26.696,26.8859,26.6881,26.8621,243900.0
2011-11-22 13:00:00,33.96,34.01,33.84,33.87,397000.0,26.8621,26.9017,26.7672,26.7909,397000.0
2011-11-22 13:10:00,33.84,34.14,33.82,34.1,434600.0,26.7672,27.0045,26.7514,26.9729,434600.0
2011-11-22 13:20:00,34.1,34.15,34.04,34.06,522200.0,26.9729,27.0124,26.9254,26.9412,522200.0
2011-11-22 13:30:00,34.07,34.12,34.0,34.08,360700.0,26.9491,26.9887,26.8938,26.957,360700.0
2011-11-22 13:40:00,34.07,34.08,33.95,34.06,204900.0,26.9491,26.957,26.8542,26.9412,204900.0
2011-11-22 13:50:00,34.06,34.06,33.78,33.79,246400.0,26.9412,26.9412,26.7198,26.7277,246400.0
2011-11-22 14:00:00,33.79,33.91,33.75,33.91,295700.0,26.7277,26.8226,26.696,26.8226,295700.0
2011-11-22 14:10:00,33.9,34.03,33.9,33.98,246600.0,26.8147,26.9175,26.8147,26.878,246600.0
2011-11-22 14:20:00,33.98,33.99,33.82,33.95,228200.0,26.878,26.8859,26.7514,26.8542,228200.0
2011-11-22 14:30:00,33.95,33.97,33.77,33.85,332300.0,26.8542,26.87,26.7118,26.7751,332300.0
2011-11-22 14:40:00,33.86,34.0,33.8,33.87,226500.0,26.783,26.8938,26.7356,26.7909,226500.0
2011-11-22 14:50:00,33.87,33.9,33.71,33.83,258700.0,26.7909,26.8147,26.6644,26.7593,258700.0
2011-11-22 15:00:00,33.82,33.87,33.71,33.79,244400.0,26.7514,26.7909,26.6644,26.7277,244400.0
2011-11-22 15:10:00,33.79,33.92,33.74,33.85,415500.0,26.7277,26.8305,26.6881,26.7751,415500.0
2011-11-22 15:20:00,33.84,33.91,33.77,33.8,431300.0,26.7672,26.8226,26.7118,26.7356,431300.0
2011-11-22 15:30:00,33.8,33.87,33.67,33.67,698900.0,26.7356,26.7909,26.6327,26.6327,698900.0
2011-11-22 15:40:00,33.67,33.73,33.6,33.73,1006500.0,26.6327,26.6802,26.5774,26.6802,1006500.0
2011-11-22 15:50:00,33.73,33.8,33.62,33.7,1314400.0,26.6802,26.7356,26.5932,26.6565,1314400.0
2011-11-23 09:30:00,33.18,33.29,32.81,33.13,666100.0,26.2452,26.3322,25.9525,26.2056,666100.0
2011-11-23 09:40:00,33.11,33.13,32.7,32.88,522200.0,26.1898,26.2056,25.8655,26.0079,522200.0
2011-11-23 09:50:00,32.87,33.04,32.68,32.69,494900.0,25.9999,26.1344,25.8497,25.8576,494900.0
2011-11-23 10:00:00,32.69,32.75,32.58,32.63,520700.0,25.8576,25.905,25.7706,25.8101,520700.0
2011-11-23 10:10:00,32.62,32.64,32.18,32.3,917400.0,25.8022,25.818,25.4542,25.5491,917400.0
2011-11-23 10:20:00,32.31,32.47,32.29,32.4,353500.0,25.557,25.6836,25.5412,25.6282,353500.0
2011-11-23 10:30:00,32.41,32.66,32.32,32.61,333300.0,25.6361,25.8338,25.5649,25.7943,333300.0
2011-11-23 10:40:00,32.61,32.65,32.45,32.58,179400.0,25.7943,25.8259,25.6677,25.7706,179400.0
2011-11-23 10:50:00,32.58,32.7,32.58,32.62,189500.0,25.7706,25.8655,25.7706,25.8022,189500.0
2011-11-23 11:00:00,32.6,32.68,32.4,32.42,287400.0,25.7864,25.8497,25.6282,25.644,287400.0
2011-11-23 11:10:00,32.42,32.45,32.25,32.39,453900.0,25.644,25.6677,25.5095,25.6203,453900.0
2011-11-23 11:20:00,32.39,32.41,32.17,32.19,306500.0,25.6203,25.6361,25.4463,25.4621,306500.0
2011-11-23 11:30:00,32.18,32.32,32.09,32.32,545000.0,25.4542,25.5649,25.383,25.5649,545000.0
2011-11-23 11:40:00,32.31,32.35,32.23,32.3,170800.0,25.557,25.5886,25.4937,25.5491,170800.0
2011-11-23 11:50:00,32.3,32.4,32.2,32.25,293200.0,25.5491,25.6282,25.47,25.5095,293200.0
2011-11-23 12:00:00,32.26,32.3,32.18,32.2,477800.0,25.5174,25.5491,25.4542,25.47,477800.0
2011-11-23 12:10:00,32.2,32.3,32.15,32.21,410000.0,25.47,25.5491,25.4304,25.4779,410000.0
2011-11-23 12:20:00,32.2,32.25,32.04,32.05,330000.0,25.47,25.5095,25.3434,25.3513,330000.0
2011-11-23 12:30:00,32.05,32.17,32.01,32.12,292000.0,25.3513,25.4463,25.3197,25.4067,292000.0
2011-11-23 12:40:00,32.12,32.23,32.08,32.17,316700.0,25.4067,25.4937,25.3751,25.4463,316700.0
2011-11-23 12:50:00,32.18,32.35,32.15,32.23,439100.0,25.4542,25.5886,25.4304,25.4937,439100.0
2011-11-23 13:00:00,32.22,32.26,32.13,32.2,336700.0,25.4858,25.5174,25.4146,25.47,336700.0
2011-11-23 13:10:00,32.2,32.22,32.05,32.11,279800.0,25.47,25.4858,25.3513,25.3988,279800.0
2011-11-23 13:20:00,32.12,32.22,32.01,32.21,309500.0,25.4067,25.4858,25.3197,25.4779,309500.0
2011-11-23 13:30:00,32.21,32.25,32.1,32.11,238400.0,25.4779,25.5095,25.3909,25.3988,238400.0
2011-11-23 13:40:00,32.1,32.11,31.97,32.06,310200.0,25.3909,25.3988,25.2881,25.3592,310200.0
2011-11-23 13:50:00,32.06,32.19,31.95,32.0,319000.0,25.3592,25.4621,25.2722,25.3118,319000.0
2011-11-23 14:00:00,31.99,32.15,31.97,32.1,314600.0,25.3039,25.4304,25.2881,25.3909,314600.0
2011-11-23 14:10:00,32.11,32.13,31.95,32.01,365600.0,25.3988,25.4146,25.2722,25.3197,365600.0
2011-11-23 14:20:00,32.02,32.03,31.95,31.98,239700.0,25.3276,25.3355,25.2722,25.296,239700.0
2011-11-23 14:30:00,31.99,32.15,31.98,32.1,323800.0,25.3039,25.4304,25.296,25.3909,323800.0
2011-11-23 14:40:00,32.1,32.23,32.08,32.22,403100.0,25.3909,25.4937,25.3751,25.4858,403100.0
2011-11-23 14:50:00,32.22,32.29,32.19,32.25,311600.0,25.4858,25.5412,25.4621,25.5095,311600.0
2011-11-23 15:00:00,32.25,32.43,32.15,32.4,490500.0,25.5095,25.6519,25.4304,25.6282,490500.0
2011-11-23 15:10:00,32.4,32.53,32.34,32.38,451400.0,25.6282,25.731,25.5807,25.6124,451400.0
2011-11-23 15:20:00,32.38,32.45,32.28,32.39,480600.0,25.6124,25.6677,25.5333,25.6203,480600.0
2011-11-23 15:30:00,32.4,32.5,32.34,32.38,466300.0,25.6282,25.7073,25.5807,25.6124,466300.0
2011-11-23 15:40:00,32.38,32.6,32.36,32.48,797100.0,25.6124,25.7864,25.5965,25.6915,797100.0
2011-11-23 15:50:00,32.48,32.54,32.21,32.22,1347400.0,25.6915,25.7389,25.4779,25.4858,1347400.0
2011-11-25 09:30:00,32.0,32.69,31.95,32.49,492300.0,25.3118,25.8576,25.2722,25.6994,492300.0
2011-11-25 09:40:00,32.49,32.7,32.41,32.42,349700.0,25.6994,25.8655,25.6361,25.644,349700.0
2011-11-25 09:50:00,32.43,32.64,32.41,32.44,213600.0,25.6519,25.818,25.6361,25.6598,213600.0
2011-11-25 10:00:00,32.42,32.75,32.4,32.73,215000.0,25.644,25.905,25.6282,25.8892,215000.0
2011-11-25 10:10:00,32.73,32.83,32.62,32.77,266300.0,25.8892,25.9683,25.8022,25.9208,266300.0
2011-11-25 10:20:00,32.77,32.79,32.56,32.57,234100.0,25.9208,25.9367,25.7547,25.7626,234100.0
2011-11-25 10:30:00,32.58,32.66,32.52,32.62,182400.0,25.7706,25.8338,25.7231,25.8022,182400.0
2011-11-25 10:40:00,32.62,32.67,32.53,32.54,257600.0,25.8022,25.8417,25.731,25.7389,257600.0
2011-11-25 10:50:00,32.53,32.59,32.41,32.42,258100.0,25.731,25.7785,25.6361,25.644,258100.0
2011-11-25 11:00:00,32.44,32.49,32.38,32.45,151000.0,25.6598,25.6994,25.6124,25.6677,151000.0
2011-11-25 11:10:00,32.44,32.5,32.38,32.48,230300.0,25.6598,25.7073,25.6124,25.6915,230300.0
2011-11-25 11:20:00,32.47,32.59,32.43,32.44,201800.0,25.6836,25.7785,25.6519,25.6598,201800.0
2011-11-25 11:30:00,32.44,32.51,32.31,32.35,223500.0,25.6598,25.7152,25.557,25.5886,223500.0
2011-11-25 11:40:00,32.35,32.39,32.24,32.27,181000.0,25.5886,25.6203,25.5016,25.5254,181000.0
2011-11-25 11:50:00,32.28,32.3,32.09,32.15,319500.0,25.5333,25.5491,25.383,25.4304,319500.0
2011-11-25 12:00:00,32.15,32.18,32.02,32.05,255500.0,25.4304,25.4542,25.3276,25.3513,255500.0
2011-11-25 12:10:00,32.05,32.08,32.0,32.03,270000.0,25.3513,25.3751,25.3118,25.3355,270000.0
2011-11-25 12:20:00,32.02,32.05,31.96,32.04,291100.0,25.3276,25.3513,25.2801,25.3434,291100.0
2011-11-25 12:30:00,32.04,32.13,32.0,32.03,275900.0,25.3434,25.4146,25.3118,25.3355,275900.0
2011-11-25 12:40:00,32.04,32.04,31.86,31.94,569600.0,25.3434,25.3434,25.201,25.2643,569600.0
2011-11-25 12:50:00,31.94,31.95,31.8,31.81,874700.0,25.2643,25.2722,25.1536,25.1615,874700.0
2011-11-28 09:30:00,33.23,33.61,33.13,33.53,1419200.0,26.2847,26.5853,26.2056,26.522,1419200.0
2011-11-28 09:40:00,33.52,33.58,33.21,33.23,728700.0,26.5141,26.5616,26.2689,26.2847,728700.0
2011-11-28 09:50:00,33.23,33.37,33.16,33.21,630600.0,26.2847,26.3954,26.2293,26.2689,630600.0
2011-11-28 10:00:00,33.21,33.28,33.02,33.27,724700.0,26.2689,26.3243,26.1186,26.3163,724700.0
2011-11-28 10:10:00,33.28,33.37,33.17,33.37,448000.0,26.3243,26.3954,26.2372,26.3954,448000.0
2011-11-28 10:20:00,33.37,33.37,33.14,33.2,281300.0,26.3954,26.3954,26.2135,26.261,281300.0
2011-11-28 10:30:00,33.2,33.35,33.15,33.23,539900.0,26.261,26.3796,26.2214,26.2847,539900.0
2011-11-28 10:40:00,33.23,33.32,33.1,33.13,349200.0,26.2847,26.3559,26.1819,26.2056,349200.0
2011-11-28 10:50:00,33.14,33.2,33.03,33.08,429000.0,26.2135,26.261,26.1265,26.1661,429000.0
2011-11-28 11:00:00,33.08,33.18,33.02,33.1,377300.0,26.1661,26.2452,26.1186,26.1819,377300.0
2011-11-28 11:10:00,33.1,33.13,32.95,32.97,390900.0,26.1819,26.2056,26.0632,26.079,390900.0
2011-11-28 11:20:00,32.97,33.04,32.93,33.04,338700.0,26.079,26.1344,26.0474,26.1344,338700.0
2011-11-28 11:30:00,33.04,33.07,32.94,33.03,414900.0,26.1344,26.1581,26.0553,26.1265,414900.0
2011-11-28 11:40:00,33.02,33.05,32.95,32.98,417000.0,26.1186,26.1423,26.0632,26.087,417000.0
2011-11-28 11:50:00,32.98,33.01,32.94,32.95,261300.0,26.087,26.1107,26.0553,26.0632,261300.0
2011-11-28 12:00:00,32.96,32.98,32.9,32.91,277800.0,26.0711,26.087,26.0237,26.0316,277800.0
2011-11-28 12:10:00,32.9,32.93,32.8,32.86,390800.0,26.0237,26.0474,25.9446,25.992,390800.0
2011-11-28 12:20:00,32.86,32.9,32.7,32.7,251900.0,25.992,26.0237,25.8655,25.8655,251900.0
2011-11-28 12:30:00,32.71,32.76,32.59,32.74,341800.0,25.8734,25.9129,25.7785,25.8971,341800.0
2011-11-28 12:40:00,32.73,32.74,32.64,32.69,138700.0,25.8892,25.8971,25.818,25.8576,138700.0
2011-11-28 12:50:00,32.68,32.79,32.66,32.74,181300.0,25.8497,25.9367,25.8338,25.8971,181300.0
2011-11-28 13:00:00,32.74,32.74,32.58,32.67,203700.0,25.8971,25.8971,25.7706,25.8417,203700.0
2011-11-28 13:10:00,32.67,32.77,32.65,32.77,281200.0,25.8417,25.9208,25.8259,25.9208,281200.0
2011-11-28 13:20:00,32.77,32.83,32.72,32.82,337900.0,25.9208,25.9683,25.8813,25.9604,337900.0
2011-11-28 13:30:00,32.82,32.86,32.74,32.8,237400.0,25.9604,25.992,25.8971,25.9446,237400.0
2011-11-28 13:40:00,32.8,32.86,32.79,32.82,137600.0,25.9446,25.992,25.9367,25.9604,137600.0
2011-11-28 13:50:00,32.82,32.84,32.61,32.64,196900.0,25.9604,25.9762,25.7943,25.818,196900.0
2011-11-28 14:00:00,32.64,32.81,32.62,32.79,159300.0,25.818,25.9525,25.8022,25.9367,159300.0
2011-11-28 14:10:00,32.8,32.83,32.73,32.79,248800.0,25.9446,25.9683,25.8892,25.9367,248800.0
2011-11-28 14:20:00,32.79,32.85,32.72,32.79,308400.0,25.9367,25.9841,25.8813,25.9367,308400.0
2011-11-28 14:30:00,32.79,32.8,32.65,32.65,305100.0,25.9367,25.9446,25.8259,25.8259,305100.0
2011-11-28 14:40:00,32.66,32.66,32.57,32.58,375200.0,25.8338,25.8338,25.7626,25.7706,375200.0
2011-11-28 14:50:00,32.59,32.63,32.47,32.59,405800.0,25.7785,25.8101,25.6836,25.7785,405800.0
2011-11-28 15:00:00,32.59,32.67,32.39,32.44,445600.0,25.7785,25.8417,25.6203,25.6598,445600.0
2011-11-28 15:10:00,32.43,32.51,32.3,32.44,409400.0,25.6519,25.7152,25.5491,25.6598,409400.0
2011-11-28 15:20:00,32.44,32.5,32.4,32.42,507900.0,25.6598,25.7073,25.6282,25.644,507900.0
2011-11-28 15:30:00,32.42,32.59,32.38,32.52,629400.0,25.644,25.7785,25.6124,25.7231,629400.0
2011-11-28 15:40:00,32.51,32.55,32.43,32.49,718400.0,25.7152,25.7468,25.6519,25.6994,718400.0
2011-11-28 15:50:00,32.5,32.82,32.46,32.79,1169000.0,25.7073,25.9604,25.6756,25.9367,1169000.0
2011-11-29 09:30:00,32.98,33.09,32.6,32.88,472700.0,26.087,26.174,25.7864,26.0079,472700.0
2011-11-29 09:40:00,32.88,33.23,32.81,33.23,386400.0,26.0079,26.2847,25.9525,26.2847,386400.0
2011-11-29 09:50:00,33.23,33.35,33.12,33.3,460800.0,26.2847,26.3796,26.1977,26.3401,460800.0
2011-11-29 10:00:00,33.33,33.45,33.21,33.35,821000.0,26.3638,26.4587,26.2689,26.3796,821000.0
2011-11-29 10:10:00,33.36,33.6,33.35,33.58,533400.0,26.3875,26.5774,26.3796,26.5616,533400.0
2011-11-29 10:20:00,33.58,33.72,33.54,33.65,558200.0,26.5616,26.6723,26.5299,26.6169,558200.0
2011-11-29 10:30:00,33.65,33.69,33.48,33.51,438600.0,26.6169,26.6486,26.4825,26.5062,438600.0
2011-11-29 10:40:00,33.52,33.64,33.48,33.54,408900.0,26.5141,26.609,26.4825,26.5299,408900.0
2011-11-29 10:50:00,33.54,33.58,33.4,33.49,433900.0,26.5299,26.5616,26.4192,26.4904,433900.0
2011-11-29 11:00:00,33.48,33.52,33.32,33.37,322900.0,26.4825,26.5141,26.3559,26.3954,322900.0
2011-11-29 11:10:00,33.38,33.59,33.38,33.58,277200.0,26.4034,26.5695,26.4034,26.5616,277200.0
2011-11-29 11:20:00,33.59,33.73,33.55,33.7,293000.0,26.5695,26.6802,26.5378,26.6565,293000.0
2011-11-29 11:30:00,33.71,33.9,33.68,33.89,308600.0,26.6644,26.8147,26.6407,26.8068,308600.0
2011-11-29 11:40:00,33.88,33.94,33.66,33.69,361800.0,26.7989,26.8463,26.6248,26.6486,361800.0
2011-11-29 11:50:00,33.69,33.76,33.59,33.74,404800.0,26.6486,26.7039,26.5695,26.6881,404800.0
2011-11-29 12:00:00,33.74,33.95,33.7,33.94,250300.0,26.6881,26.8542,26.6565,26.8463,250300.0
2011-11-29 12:10:00,33.94,34.04,33.9,33.97,480600.0,26.8463,26.9254,26.8147,26.87,480600.0
2011-11-29 12:20:00,33.96,34.1,33.93,34.1,268800.0,26.8621,26.9729,26.8384,26.9729,268800.0
2011-11-29 12:30:00,34.1,34.1,33.85,33.85,370200.0,26.9729,26.9729,26.7751,26.7751,370200.0
2011-11-29 12:40:00,33.86,33.88,33.7,33.75,379000.0,26.783,26.7989,26.6565,26.696,379000.0
2011-11-29 12:50:00,33.74,33.8,33.63,33.74,266600.0,26.6881,26.7356,26.6011,26.6881,266600.0
2011-11-29 13:00:00,33.74,33.76,33.55,33.64,236900.0,26.6881,26.7039,26.5378,26.609,236900.0
2011-11-29 13:10:00,33.63,33.74,33.58,33.69,248800.0,26.6011,26.6881,26.5616,26.6486,248800.0
2011-11-29 13:20:00,33.68,33.91,33.64,33.82,404600.0,26.6407,26.8226,26.609,26.7514,404600.0
2011-11-29 13:30:00,33.82,33.85,33.66,33.84,249300.0,26.7514,26.7751,26.6248,26.7672,249300.0
2011-11-29 13:40:00,33.84,33.84,33.68,33.7,127800.0,26.7672,26.7672,26.6407,26.6565,127800.0
2011-11-29 13:50:00,33.7,33.73,33.6,33.67,376500.0,26.6565,26.6802,26.5774,26.6327,376500.0
2011-11-29 14:00:00,33.66,33.74,33.62,33.68,193900.0,26.6248,26.6881,26.5932,26.6407,193900.0
2011-11-29 14:10:00,33.67,33.79,33.67,33.79,248100.0,26.6327,26.7277,26.6327,26.7277,248100.0
2011-11-29 14:20:00,33.78,33.96,33.75,33.85,318000.0,26.7198,26.8621,26.696,26.7751,318000.0
2011-11-29 14:30:00,33.85,34.0,33.85,33.97,463200.0,26.7751,26.8938,26.7751,26.87,463200.0
2011-11-29 14:40:00,33.96,33.99,33.85,33.85,297300.0,26.8621,26.8859,26.7751,26.7751,297300.0
2011-11-29 14:50:00,33.85,33.96,33.77,33.88,216500.0,26.7751,26.8621,26.7118,26.7989,216500.0
2011-11-29 15:00:00,33.88,33.94,33.83,33.87,289100.0,26.7989,26.8463,26.7593,26.7909,289100.0
2011-11-29 15:10:00,33.87,34.09,33.85,34.01,460200.0,26.7909,26.965,26.7751,26.9017,460200.0
2011-11-29 15:20:00,34.01,34.01,33.77,33.8,354700.0,26.9017,26.9017,26.7118,26.7356,354700.0
2011-11-29 15:30:00,33.8,33.96,33.73,33.74,684400.0,26.7356,26.8621,26.6802,26.6881,684400.0
2011-11-29 15:40:00,33.74,33.77,33.62,33.64,812100.0,26.6881,26.7118,26.5932,26.609,812100.0
2011-11-29 15:50:00,33.63,33.7,33.57,33.65,1030000.0,26.6011,26.6565,26.5536,26.6169,1030000.0
2011-11-30 09:30:00,35.03,35.92,34.99,35.75,1584900.0,27.7763,28.482,27.7445,28.3472,1584900.0
2011-11-30 09:40:00,35.76,36.49,35.7,36.19,1906300.0,28.3551,28.9339,28.3075,28.6961,1906300.0
2011-11-30 09:50:00,36.19,36.33,35.87,35.99,1196200.0,28.6961,28.8071,28.4423,28.5375,1196200.0
2011-11-30 10:00:00,35.99,36.19,35.83,35.94,528600.0,28.5375,28.6961,28.4106,28.4978,528600.0
2011-11-30 10:10:00,35.94,36.0,35.66,35.77,564100.0,28.4978,28.5454,28.2758,28.363,564100.0
2011-11-30 10:20:00,35.77,36.0,35.73,35.95,375000.0,28.363,28.5454,28.3313,28.5058,375000.0
2011-11-30 10:30:00,35.93,36.16,35.87,36.15,587600.0,28.4899,28.6723,28.4423,28.6643,587600.0
2011-11-30 10:40:00,36.15,36.35,36.15,36.29,497300.0,28.6643,28.8229,28.6643,28.7753,497300.0
2011-11-30 10:50:00,36.29,36.33,36.21,36.23,342900.0,28.7753,28.8071,28.7119,28.7278,342900.0
2011-11-30 11:00:00,36.23,36.23,36.03,36.13,372900.0,28.7278,28.7278,28.5692,28.6485,372900.0
2011-11-30 11:10:00,36.14,36.14,35.94,35.95,617900.0,28.6564,28.6564,28.4978,28.5058,617900.0
2011-11-30 11:20:00,35.96,36.05,35.91,35.99,451600.0,28.5137,28.585,28.474,28.5375,451600.0
2011-11-30 11:30:00,35.99,36.12,35.96,36.05,436100.0,28.5375,28.6405,28.5137,28.585,436100.0
2011-11-30 11:40:00,36.05,36.21,36.04,36.2,478600.0,28.585,28.7119,28.5771,28.704,478600.0
2011-11-30 11:50:00,36.2,36.24,36.11,36.15,246900.0,28.704,28.7357,28.6326,28.6643,246900.0
2011-11-30 12:00:00,36.15,36.23,36.05,36.05,335500.0,28.6643,28.7278,28.585,28.585,335500.0
2011-11-30 12:10:00,36.05,36.11,35.99,36.09,242500.0,28.585,28.6326,28.5375,28.6168,242500.0
2011-11-30 12:20:00,36.09,36.15,36.04,36.04,300700.0,28.6168,28.6643,28.5771,28.5771,300700.0
2011-11-30 12:30:00,36.04,36.12,35.99,35.99,187600.0,28.5771,28.6405,28.5375,28.5375,187600.0
2011-11-30 12:40:00,35.98,36.09,35.96,36.05,264200.0,28.5295,28.6168,28.5137,28.585,264200.0
2011-11-30 12:50:00,36.05,36.09,35.97,36.03,276100.0,28.585,28.6168,28.5216,28.5692,276100.0
2011-11-30 13:00:00,36.03,36.18,36.02,36.15,196000.0,28.5692,28.6881,28.5613,28.6643,196000.0
2011-11-30 13:10:00,36.16,36.16,36.05,36.05,248100.0,28.6723,28.6723,28.585,28.585,248100.0
2011-11-30 13:20:00,36.07,36.13,36.02,36.03,151900.0,28.6009,28.6485,28.5613,28.5692,151900.0
2011-11-30 13:30:00,36.04,36.11,36.01,36.06,243000.0,28.5771,28.6326,28.5533,28.593,243000.0
2011-11-30 13:40:00,36.06,36.19,36.05,36.16,225700.0,28.593,28.6961,28.585,28.6723,225700.0
2011-11-30 13:50:00,36.16,36.16,36.05,36.05,262100.0,28.6723,28.6723,28.585,28.585,262100.0
2011-11-30 14:00:00,36.06,36.16,36.0,36.03,383900.0,28.593,28.6723,28.5454,28.5692,383900.0
2011-11-30 14:10:00,36.02,36.11,36.02,36.1,324900.0,28.5613,28.6326,28.5613,28.6247,324900.0
2011-11-30 14:20:00,36.09,36.15,36.08,36.11,286400.0,28.6168,28.6643,28.6088,28.6326,286400.0
2011-11-30 14:30:00,36.1,36.24,36.09,36.17,281700.0,28.6247,28.7357,28.6168,28.6802,281700.0
2011-11-30 14:40:00,36.17,36.23,36.04,36.05,365600.0,28.6802,28.7278,28.5771,28.585,365600.0
2011-11-30 14:50:00,36.05,36.21,36.05,36.21,474400.0,28.585,28.7119,28.585,28.7119,474400.0
2011-11-30 15:00:00,36.21,36.25,36.15,36.25,595100.0,28.7119,28.7436,28.6643,28.7436,595100.0
2011-11-30 15:10:00,36.25,36.39,36.23,36.35,616600.0,28.7436,28.8546,28.7278,28.8229,616600.0
2011-11-30 15:20:00,36.36,36.49,36.33,36.49,614000.0,28.8309,28.9339,28.8071,28.9339,614000.0
2011-11-30 15:30:00,36.48,36.55,36.42,36.49,639000.0,28.926,28.9815,28.8784,28.9339,639000.0
2011-11-30 15:40:00,36.48,36.71,36.48,36.63,1474400.0,28.926,29.1084,28.926,29.0449,1474400.0
2011-11-30 15:50:00,36.64,36.85,36.63,36.78,2081000.0,29.0529,29.2194,29.0449,29.1639,2081000.0
2011-12-01 09:30:00,36.51,37.05,36.47,36.84,622300.0,28.9498,29.378,28.9181,29.2115,622300.0
2011-12-01 09:40:00,36.84,36.84,36.6,36.7,530300.0,29.2115,29.2115,29.0212,29.1004,530300.0
2011-12-01 09:50:00,36.71,36.98,36.7,36.92,400000.0,29.1084,29.3225,29.1004,29.2749,400000.0
2011-12-01 10:00:00,36.92,37.07,36.8,36.96,571100.0,29.2749,29.3938,29.1797,29.3066,571100.0
2011-12-01 10:10:00,36.96,37.0,36.75,36.77,620700.0,29.3066,29.3383,29.1401,29.156,620700.0
2011-12-01 10:20:00,36.76,36.92,36.72,36.85,293800.0,29.148,29.2749,29.1163,29.2194,293800.0
2011-12-01 10:30:00,36.86,36.86,36.55,36.57,383900.0,29.2273,29.2273,28.9815,28.9974,383900.0
2011-12-01 10:40:00,36.56,36.81,36.44,36.57,270900.0,28.9894,29.1877,28.8943,28.9974,270900.0
2011-12-01 10:50:00,36.58,36.66,36.37,36.42,345600.0,29.0053,29.0687,28.8388,28.8784,345600.0
2011-12-01 11:00:00,36.42,36.47,36.33,36.37,187300.0,28.8784,28.9181,28.8071,28.8388,187300.0
2011-12-01 11:10:00,36.35,36.35,36.01,36.06,377800.0,28.8229,28.8229,28.5533,28.593,377800.0
2011-12-01 11:20:00,36.07,36.17,36.03,36.11,290200.0,28.6009,28.6802,28.5692,28.6326,290200.0
2011-12-01 11:30:00,36.11,36.22,36.04,36.2,304000.0,28.6326,28.7198,28.5771,28.704,304000.0
2011-12-01 11:40:00,36.19,36.29,36.18,36.23,184100.0,28.6961,28.7753,28.6881,28.7278,184100.0
2011-12-01 11:50:00,36.24,36.34,36.2,36.27,218600.0,28.7357,28.815,28.704,28.7595,218600.0
2011-12-01 12:00:00,36.27,36.29,36.17,36.18,270800.0,28.7595,28.7753,28.6802,28.6881,270800.0
2011-12-01 12:10:00,36.18,36.19,36.1,36.17,154200.0,28.6881,28.6961,28.6247,28.6802,154200.0
2011-12-01 12:20:00,36.18,36.3,36.17,36.29,180500.0,28.6881,28.7833,28.6802,28.7753,180500.0
2011-12-01 12:30:00,36.28,36.33,36.2,36.22,142800.0,28.7674,28.8071,28.704,28.7198,142800.0
2011-12-01 12:40:00,36.22,36.24,36.12,36.2,226300.0,28.7198,28.7357,28.6405,28.704,226300.0
2011-12-01 12:50:00,36.19,36.25,36.05,36.05,158300.0,28.6961,28.7436,28.585,28.585,158300.0
2011-12-01 13:00:00,36.06,36.15,36.05,36.11,150700.0,28.593,28.6643,28.585,28.6326,150700.0
2011-12-01 13:10:00,36.11,36.2,36.07,36.18,358100.0,28.6326,28.704,28.6009,28.6881,358100.0
2011-12-01 13:20:00,36.18,36.2,36.11,36.16,304000.0,28.6881,28.704,28.6326,28.6723,304000.0
2011-12-01 13:30:00,36.16,36.25,36.08,36.08,242800.0,28.6723,28.7436,28.6088,28.6088,242800.0
2011-12-01 13:40:00,36.08,36.26,36.07,36.26,309700.0,28.6088,28.7516,28.6009,28.7516,309700.0
2011-12-01 13:50:00,36.26,36.37,36.17,36.34,209100.0,28.7516,28.8388,28.6802,28.815,209100.0
2011-12-01 14:00:00,36.34,36.35,36.24,36.3,296700.0,28.815,28.8229,28.7357,28.7833,296700.0
2011-12-01 14:10:00,36.3,36.32,36.15,36.16,427800.0,28.7833,28.7991,28.6643,28.6723,427800.0
2011-12-01 14:20:00,36.16,36.27,36.15,36.23,205400.0,28.6723,28.7595,28.6643,28.7278,205400.0
2011-12-01 14:30:00,36.23,36.29,36.18,36.29,383200.0,28.7278,28.7753,28.6881,28.7753,383200.0
2011-12-01 14:40:00,36.29,36.46,36.28,36.43,485200.0,28.7753,28.9101,28.7674,28.8864,485200.0
2011-12-01 14:50:00,36.44,36.52,36.38,36.47,495400.0,28.8943,28.9577,28.8467,28.9181,495400.0
2011-12-01 15:00:00,36.47,36.51,36.33,36.34,960700.0,28.9181,28.9498,28.8071,28.815,960700.0
2011-12-01 15:10:00,36.34,36.45,36.34,36.4,342100.0,28.815,28.9022,28.815,28.8626,342100.0
2011-12-01 15:20:00,36.41,36.54,36.37,36.54,576500.0,28.8705,28.9736,28.8388,28.9736,576500.0
2011-12-01 15:30:00,36.53,36.6,36.41,36.45,463200.0,28.9657,29.0212,28.8705,28.9022,463200.0
2011-12-01 15:40:00,36.45,36.49,36.28,36.33,830300.0,28.9022,28.9339,28.7674,28.8071,830300.0
2011-12-01 15:50:00,36.33,36.4,36.27,36.38,1089800.0,28.8071,28.8626,28.7595,28.8467,1089800.0
2011-12-02 09:30:00,37.18,37.24,36.77,36.81,752500.0,29.4811,29.5286,29.156,29.1877,752500.0
2011-12-02 09:40:00,36.81,36.85,36.56,36.79,377200.0,29.1877,29.2194,28.9894,29.1718,377200.0
2011-12-02 09:50:00,36.79,36.93,36.74,36.89,612300.0,29.1718,29.2828,29.1322,29.2511,612300.0
2011-12-02 10:00:00,36.88,37.07,36.83,36.85,442500.0,29.2432,29.3938,29.2035,29.2194,442500.0
2011-12-02 10:10:00,36.86,37.1,36.83,37.09,689900.0,29.2273,29.4176,29.2035,29.4097,689900.0
2011-12-02 10:20:00,37.09,37.39,37.05,37.25,942000.0,29.4097,29.6476,29.378,29.5366,942000.0
2011-12-02 10:30:00,37.23,37.34,37.12,37.2,686200.0,29.5207,29.6079,29.4335,29.4969,686200.0
2011-12-02 10:40:00,37.2,37.33,37.14,37.21,561100.0,29.4969,29.6,29.4493,29.5048,561100.0
2011-12-02 10:50:00,37.21,37.32,37.17,37.27,550900.0,29.5048,29.5921,29.4731,29.5524,550900.0
2011-12-02 11:00:00,37.26,37.31,37.03,37.08,427200.0,29.5445,29.5841,29.3621,29.4018,427200.0
2011-12-02 11:10:00,37.08,37.11,36.99,37.08,556000.0,29.4018,29.4255,29.3304,29.4018,556000.0
2011-12-02 11:20:00,37.06,37.16,37.0,37.15,279900.0,29.3859,29.4652,29.3383,29.4573,279900.0
2011-12-02 11:30:00,37.15,37.21,36.96,37.01,303200.0,29.4573,29.5048,29.3066,29.3463,303200.0
2011-12-02 11:40:00,37.0,37.05,36.79,36.79,404300.0,29.3383,29.378,29.1718,29.1718,404300.0
2011-12-02 11:50:00,36.78,37.04,36.74,37.02,372400.0,29.1639,29.37,29.1322,29.3542,372400.0
2011-12-02 12:00:00,37.04,37.05,36.96,36.99,551600.0,29.37,29.378,29.3066,29.3304,551600.0
2011-12-02 12:10:00,36.99,37.04,36.9,36.99,148200.0,29.3304,29.37,29.259,29.3304,148200.0
2011-12-02 12:20:00,37.0,37.05,36.96,36.98,199100.0,29.3383,29.378,29.3066,29.3225,199100.0
2011-12-02 12:30:00,36.99,37.01,36.9,36.97,124800.0,29.3304,29.3463,29.259,29.3145,124800.0
2011-12-02 12:40:00,36.97,37.1,36.93,37.07,169400.0,29.3145,29.4176,29.2828,29.3938,169400.0
2011-12-02 12:50:00,37.07,37.09,37.01,37.05,150300.0,29.3938,29.4097,29.3463,29.378,150300.0
2011-12-02 13:00:00,37.05,37.09,36.96,36.97,190500.0,29.378,29.4097,29.3066,29.3145,190500.0
2011-12-02 13:10:00,36.96,36.99,36.88,36.95,195200.0,29.3066,29.3304,29.2432,29.2987,195200.0
2011-12-02 13:20:00,36.95,37.05,36.86,36.86,157700.0,29.2987,29.378,29.2273,29.2273,157700.0
2011-12-02 13:30:00,36.86,36.88,36.78,36.78,170400.0,29.2273,29.2432,29.1639,29.1639,170400.0
2011-12-02 13:40:00,36.78,36.94,36.78,36.88,255400.0,29.1639,29.2908,29.1639,29.2432,255400.0
2011-12-02 13:50:00,36.88,36.92,36.8,36.87,235300.0,29.2432,29.2749,29.1797,29.2352,235300.0
2011-12-02 14:00:00,36.88,36.93,36.71,36.75,322100.0,29.2432,29.2828,29.1084,29.1401,322100.0
2011-12-02 14:10:00,36.74,36.85,36.7,36.85,295100.0,29.1322,29.2194,29.1004,29.2194,295100.0
2011-12-02 14:20:00,36.85,36.9,36.78,36.82,211800.0,29.2194,29.259,29.1639,29.1956,211800.0
2011-12-02 14:30:00,36.81,36.84,36.67,36.69,169700.0,29.1877,29.2115,29.0767,29.0925,169700.0
2011-12-02 14:40:00,36.7,36.75,36.67,36.72,123800.0,29.1004,29.1401,29.0767,29.1163,123800.0
2011-12-02 14:50:00,36.72,36.77,36.61,36.64,172800.0,29.1163,29.156,29.0291,29.0529,172800.0
2011-12-02 15:00:00,36.64,36.77,36.6,36.69,282900.0,29.0529,29.156,29.0212,29.0925,282900.0
2011-12-02 15:10:00,36.69,36.82,36.67,36.71,270800.0,29.0925,29.1956,29.0767,29.1084,270800.0
2011-12-02 15:20:00,36.7,36.8,36.68,36.73,282700.0,29.1004,29.1797,29.0846,29.1242,282700.0
2011-12-02 15:30:00,36.73,36.82,36.68,36.77,332000.0,29.1242,29.1956,29.0846,29.156,332000.0
2011-12-02 15:40:00,36.77,36.81,36.5,36.52,525700.0,29.156,29.1877,28.9419,28.9577,525700.0
2011-12-02 15:50:00,36.54,36.69,36.48,36.59,719700.0,28.9736,29.0925,28.926,29.0132,719700.0
2011-12-05 09:30:00,37.22,37.55,37.1,37.53,643100.0,29.5128,29.7744,29.4176,29.7586,643100.0
2011-12-05 09:40:00,37.53,37.63,37.33,37.34,440600.0,29.7586,29.8379,29.6,29.6079,440600.0
2011-12-05 09:50:00,37.34,37.7,37.32,37.63,405900.0,29.6079,29.8934,29.5921,29.8379,405900.0
2011-12-05 10:00:00,37.63,37.69,37.46,37.68,430200.0,29.8379,29.8854,29.7031,29.8775,430200.0
2011-12-05 10:10:00,37.69,37.79,37.6,37.76,471000.0,29.8854,29.9647,29.8141,29.941,471000.0
2011-12-05 10:20:00,37.75,37.82,37.71,37.79,314300.0,29.933,29.9885,29.9013,29.9647,314300.0
2011-12-05 10:30:00,37.79,37.9,37.75,37.76,261800.0,29.9647,30.052,29.933,29.941,261800.0
2011-12-05 10:40:00,37.75,37.79,37.67,37.69,226600.0,29.933,29.9647,29.8696,29.8854,226600.0
2011-12-05 10:50:00,37.69,37.71,37.56,37.58,284600.0,29.8854,29.9013,29.7824,29.7982,284600.0
2011-12-05 11:00:00,37.55,37.66,37.48,37.62,324700.0,29.7744,29.8617,29.7189,29.8299,324700.0
2011-12-05 11:10:00,37.62,37.71,37.59,37.65,145700.0,29.8299,29.9013,29.8062,29.8537,145700.0
2011-12-05 11:20:00,37.64,37.64,37.5,37.59,222100.0,29.8458,29.8458,29.7348,29.8062,222100.0
2011-12-05 11:30:00,37.59,37.6,37.5,37.56,211200.0,29.8062,29.8141,29.7348,29.7824,211200.0
2011-12-05 11:40:00,37.56,37.59,37.52,37.55,140900.0,29.7824,29.8062,29.7506,29.7744,140900.0
2011-12-05 11:50:00,37.56,37.56,37.46,37.5,182900.0,29.7824,29.7824,29.7031,29.7348,182900.0
2011-12-05 12:00:00,37.49,37.57,37.4,37.52,232700.0,29.7269,29.7903,29.6555,29.7506,232700.0
2011-12-05 12:10:00,37.53,37.56,37.5,37.56,81700.0,29.7586,29.7824,29.7348,29.7824,81700.0
2011-12-05 12:20:00,37.57,37.59,37.5,37.51,180800.0,29.7903,29.8062,29.7348,29.7427,180800.0
2011-12-05 12:30:00,37.5,37.66,37.5,37.61,187300.0,29.7348,29.8617,29.7348,29.822,187300.0
2011-12-05 12:40:00,37.58,37.64,37.55,37.64,128300.0,29.7982,29.8458,29.7744,29.8458,128300.0
2011-12-05 12:50:00,37.65,37.74,37.62,37.69,168800.0,29.8537,29.9251,29.8299,29.8854,168800.0
2011-12-05 13:00:00,37.7,37.73,37.62,37.66,182100.0,29.8934,29.9172,29.8299,29.8617,182100.0
2011-12-05 13:10:00,37.66,37.67,37.54,37.57,149400.0,29.8617,29.8696,29.7665,29.7903,149400.0
2011-12-05 13:20:00,37.56,37.57,37.44,37.52,159900.0,29.7824,29.7903,29.6872,29.7506,159900.0
2011-12-05 13:30:00,37.52,37.67,37.47,37.57,180200.0,29.7506,29.8696,29.711,29.7903,180200.0
2011-12-05 13:40:00,37.57,37.6,37.17,37.21,330000.0,29.7903,29.8141,29.4731,29.5048,330000.0
2011-12-05 13:50:00,37.21,37.3,37.0,37.1,1151600.0,29.5048,29.5762,29.3383,29.4176,1151600.0
2011-12-05 14:00:00,37.09,37.09,36.9,37.0,544500.0,29.4097,29.4097,29.259,29.3383,544500.0
2011-12-05 14:10:00,36.99,37.25,36.99,37.25,399100.0,29.3304,29.5366,29.3304,29.5366,399100.0
2011-12-05 14:20:00,37.25,37.29,36.93,37.09,690100.0,29.5366,29.5683,29.2828,29.4097,690100.0
2011-12-05 14:30:00,37.07,37.1,36.97,37.02,320600.0,29.3938,29.4176,29.3145,29.3542,320600.0
2011-12-05 14:40:00,37.04,37.08,36.94,37.06,448300.0,29.37,29.4018,29.2908,29.3859,448300.0
2011-12-05 14:50:00,37.06,37.14,37.0,37.1,322100.0,29.3859,29.4493,29.3383,29.4176,322100.0
2011-12-05 15:00:00,37.1,37.17,36.9,36.94,700900.0,29.4176,29.4731,29.259,29.2908,700900.0
2011-12-05 15:10:00,36.93,37.0,36.69,36.8,608000.0,29.2828,29.3383,29.0925,29.1797,608000.0
2011-12-05 15:20:00,36.79,36.87,36.71,36.84,720400.0,29.1718,29.2352,29.1084,29.2115,720400.0
2011-12-05 15:30:00,36.83,36.89,36.73,36.83,618400.0,29.2035,29.2511,29.1242,29.2035,618400.0
2011-12-05 15:40:00,36.83,36.95,36.75,36.93,612400.0,29.2035,29.2987,29.1401,29.2828,612400.0
2011-12-05 15:50:00,36.93,37.04,36.88,37.04,815300.0,29.2828,29.37,29.2432,29.37,815300.0
2011-12-06 09:30:00,36.57,36.73,36.34,36.39,1378400.0,28.9974,29.1242,28.815,28.8546,1378400.0
2011-12-06 09:40:00,36.4,36.42,35.47,35.66,2421300.0,28.8626,28.8784,28.1251,28.2758,2421300.0
2011-12-06 09:50:00,35.65,35.81,35.26,35.42,1657400.0,28.2679,28.3947,27.9586,28.0855,1657400.0
2011-12-06 10:00:00,35.42,35.72,35.28,35.54,2443200.0,28.0855,28.3234,27.9745,28.1807,2443200.0
2011-12-06 10:10:00,35.55,35.6,35.39,35.47,1398200.0,28.1886,28.2282,28.0617,28.1251,1398200.0
2011-12-06 10:20:00,35.47,35.55,35.28,35.45,1249400.0,28.1251,28.1886,27.9745,28.1093,1249400.0
2011-12-06 10:30:00,35.46,35.64,35.44,35.52,1315500.0,28.1172,28.2599,28.1014,28.1648,1315500.0
2011-12-06 10:40:00,35.5,35.52,35.16,35.3,1244300.0,28.1489,28.1648,27.8793,27.9903,1244300.0
2011-12-06 10:50:00,35.29,35.4,35.22,35.28,685000.0,27.9824,28.0696,27.9269,27.9745,685000.0
2011-12-06 11:00:00,35.28,35.41,35.25,35.32,702300.0,27.9745,28.0776,27.9507,28.0062,702300.0
2011-12-06 11:10:00,35.31,35.32,34.95,34.95,1470300.0,27.9983,28.0062,27.7128,27.7128,1470300.0
2011-12-06 11:20:00,34.96,35.22,34.93,35.19,924200.0,27.7208,27.9269,27.697,27.9031,924200.0
2011-12-06 11:30:00,35.18,35.2,34.86,35.06,947000.0,27.8952,27.9111,27.6415,27.8,947000.0
2011-12-06 11:40:00,35.06,35.07,34.92,34.95,471300.0,27.8,27.808,27.689,27.7128,471300.0
2011-12-06 11:50:00,34.95,35.18,34.91,35.1,684600.0,27.7128,27.8952,27.6811,27.8318,684600.0
2011-12-06 12:00:00,35.1,35.11,34.9,35.07,476600.0,27.8318,27.8397,27.6732,27.808,476600.0
2011-12-06 12:10:00,35.08,35.27,35.08,35.22,562600.0,27.8159,27.9666,27.8159,27.9269,562600.0
2011-12-06 12:20:00,35.21,35.26,35.14,35.26,318500.0,27.919,27.9586,27.8635,27.9586,318500.0
2011-12-06 12:30:00,35.25,35.31,35.17,35.23,426300.0,27.9507,27.9983,27.8873,27.9348,426300.0
2011-12-06 12:40:00,35.22,35.23,35.06,35.23,374300.0,27.9269,27.9348,27.8,27.9348,374300.0
2011-12-06 12:50:00,35.22,35.35,35.2,35.32,297300.0,27.9269,28.03,27.9111,28.0062,297300.0
2011-12-06 13:00:00,35.32,35.32,35.23,35.24,312400.0,28.0062,28.0062,27.9348,27.9428,312400.0
2011-12-06 13:10:00,35.23,35.32,35.15,35.3,353400.0,27.9348,28.0062,27.8714,27.9903,353400.0
2011-12-06 13:20:00,35.3,35.56,35.29,35.46,695000.0,27.9903,28.1965,27.9824,28.1172,695000.0
2011-12-06 13:30:00,35.46,35.49,35.37,35.4,259500.0,28.1172,28.141,28.0459,28.0696,259500.0
2011-12-06 13:40:00,35.4,35.4,35.29,35.32,308300.0,28.0696,28.0696,27.9824,28.0062,308300.0
2011-12-06 13:50:00,35.32,35.39,35.3,35.32,270300.0,28.0062,28.0617,27.9903,28.0062,270300.0
2011-12-06 14:00:00,35.33,35.52,35.29,35.5,538500.0,28.0141,28.1648,27.9824,28.1489,538500.0
2011-12-06 14:10:00,35.5,35.78,35.48,35.71,742600.0,28.1489,28.371,28.1331,28.3154,742600.0
2011-12-06 14:20:00,35.73,35.73,35.54,35.65,764000.0,28.3313,28.3313,28.1807,28.2679,764000.0
2011-12-06 14:30:00,35.65,35.88,35.6,35.88,758600.0,28.2679,28.4502,28.2282,28.4502,758600.0
2011-12-06 14:40:00,35.88,35.99,35.67,35.74,970500.0,28.4502,28.5375,28.2837,28.3392,970500.0
2011-12-06 14:50:00,35.74,35.89,35.69,35.8,696800.0,28.3392,28.4582,28.2996,28.3868,696800.0
2011-12-06 15:00:00,35.79,35.84,35.73,35.79,624500.0,28.3789,28.4185,28.3313,28.3789,624500.0
2011-12-06 15:10:00,35.79,35.84,35.68,35.7,728700.0,28.3789,28.4185,28.2917,28.3075,728700.0
2011-12-06 15:20:00,35.69,35.72,35.53,35.53,787800.0,28.2996,28.3234,28.1727,28.1727,787800.0
2011-12-06 15:30:00,35.53,35.81,35.53,35.72,895200.0,28.1727,28.3947,28.1727,28.3234,895200.0
2011-12-06 15:40:00,35.72,35.79,35.62,35.69,904900.0,28.3234,28.3789,28.2441,28.2996,904900.0
2011-12-06 15:50:00,35.69,35.69,35.48,35.55,1134900.0,28.2996,28.2996,28.1331,28.1886,1134900.0
2011-12-07 09:30:00,35.54,35.54,34.69,34.87,1011600.0,28.1807,28.1807,27.5067,27.6494,1011600.0
2011-12-07 09:40:00,34.87,34.94,34.67,34.74,1131000.0,27.6494,27.7049,27.4908,27.5463,1131000.0
2011-12-07 09:50:00,34.74,34.77,34.48,34.57,1246000.0,27.5463,27.5701,27.3401,27.4115,1246000.0
2011-12-07 10:00:00,34.56,34.59,34.24,34.25,1077400.0,27.4036,27.4274,27.1498,27.1578,1077400.0
2011-12-07 10:10:00,34.24,34.5,34.2,34.35,942500.0,27.1498,27.356,27.1181,27.2371,942500.0
2011-12-07 10:20:00,34.35,34.44,34.1,34.2,1395200.0,27.2371,27.3084,27.0388,27.1181,1395200.0
2011-12-07 10:30:00,34.2,34.22,34.01,34.1,1032500.0,27.1181,27.134,26.9675,27.0388,1032500.0
2011-12-07 10:40:00,34.07,34.16,34.02,34.02,661900.0,27.015,27.0864,26.9754,26.9754,661900.0
2011-12-07 10:50:00,34.02,34.09,33.96,34.07,868500.0,26.9754,27.0309,26.9278,27.015,868500.0
2011-12-07 11:00:00,34.08,34.31,34.05,34.26,971200.0,27.023,27.2054,26.9992,27.1657,971200.0
2011-12-07 11:10:00,34.25,34.26,34.15,34.24,417100.0,27.1578,27.1657,27.0785,27.1498,417100.0
2011-12-07 11:20:00,34.25,34.27,34.1,34.12,603300.0,27.1578,27.1736,27.0388,27.0547,603300.0
2011-12-07 11:30:00,34.12,34.22,34.1,34.19,743500.0,27.0547,27.134,27.0388,27.1102,743500.0
2011-12-07 11:40:00,34.18,34.21,34.03,34.04,466700.0,27.1023,27.1261,26.9833,26.9913,466700.0
2011-12-07 11:50:00,34.05,34.06,33.71,33.89,1120600.0,26.9992,27.0071,26.7296,26.8723,1120600.0
2011-12-07 12:00:00,33.9,33.99,33.85,33.87,408700.0,26.8803,26.9516,26.8406,26.8565,408700.0
2011-12-07 12:10:00,33.87,33.97,33.81,33.96,389400.0,26.8565,26.9358,26.8089,26.9278,389400.0
2011-12-07 12:20:00,33.97,34.13,33.96,34.07,622700.0,26.9358,27.0626,26.9278,27.015,622700.0
2011-12-07 12:30:00,34.06,34.2,33.96,34.2,596000.0,27.0071,27.1181,26.9278,27.1181,596000.0
2011-12-07 12:40:00,34.19,34.27,34.05,34.07,975500.0,27.1102,27.1736,26.9992,27.015,975500.0
2011-12-07 12:50:00,34.06,34.19,34.04,34.16,485000.0,27.0071,27.1102,26.9913,27.0864,485000.0
2011-12-07 13:00:00,34.16,34.2,34.03,34.04,317800.0,27.0864,27.1181,26.9833,26.9913,317800.0
2011-12-07 13:10:00,34.04,34.11,33.99,34.08,382300.0,26.9913,27.0468,26.9516,27.023,382300.0
2011-12-07 13:20:00,34.07,34.09,33.63,33.7,1358000.0,27.015,27.0309,26.6662,26.7217,1358000.0
2011-12-07 13:30:00,33.7,33.87,33.65,33.74,596500.0,26.7217,26.8565,26.682,26.7534,596500.0
2011-12-07 13:40:00,33.73,33.8,33.58,33.61,625100.0,26.7455,26.801,26.6265,26.6503,625100.0
2011-12-07 13:50:00,33.6,33.63,33.52,33.53,675500.0,26.6424,26.6662,26.5789,26.5869,675500.0
2011-12-07 14:00:00,33.54,33.54,33.34,33.41,1069600.0,26.5948,26.5948,26.4362,26.4917,1069600.0
2011-12-07 14:10:00,33.41,33.48,33.35,33.37,679900.0,26.4917,26.5472,26.4441,26.46,679900.0
2011-12-07 14:20:00,33.37,33.55,33.33,33.54,604200.0,26.46,26.6027,26.4283,26.5948,604200.0
2011-12-07 14:30:00,33.53,33.58,33.4,33.55,754700.0,26.5869,26.6265,26.4838,26.6027,754700.0
2011-12-07 14:40:00,33.56,33.56,33.34,33.38,712000.0,26.6107,26.6107,26.4362,26.4679,712000.0
2011-12-07 14:50:00,33.38,33.51,33.35,33.44,450400.0,26.4679,26.571,26.4441,26.5155,450400.0
2011-12-07 15:00:00,33.45,33.49,33.36,33.36,524900.0,26.5234,26.5551,26.4521,26.4521,524900.0
2011-12-07 15:10:00,33.36,33.52,33.33,33.49,837000.0,26.4521,26.5789,26.4283,26.5551,837000.0
2011-12-07 15:20:00,33.49,33.52,33.41,33.43,931800.0,26.5551,26.5789,26.4917,26.5076,931800.0
2011-12-07 15:30:00,33.43,33.51,33.27,33.5,1931200.0,26.5076,26.571,26.3807,26.5631,1931200.0
2011-12-07 15:40:00,33.5,33.72,33.47,33.71,1706700.0,26.5631,26.7375,26.5393,26.7296,1706700.0
2011-12-07 15:50:00,33.7,33.72,33.38,33.4,2682000.0,26.7217,26.7375,26.4679,26.4838,2682000.0
2011-12-08 09:30:00,34.06,34.18,33.6,33.89,2030300.0,27.0071,27.1023,26.6424,26.8723,2030300.0
2011-12-08 09:40:00,33.89,34.36,33.8,34.19,1670000.0,26.8723,27.245,26.801,27.1102,1670000.0
2011-12-08 09:50:00,34.19,34.19,33.86,33.97,937400.0,27.1102,27.1102,26.8485,26.9358,937400.0
2011-12-08 10:00:00,33.97,34.1,33.78,33.79,607100.0,26.9358,27.0388,26.7851,26.793,607100.0
2011-12-08 10:10:00,33.78,34.03,33.74,33.75,521400.0,26.7851,26.9833,26.7534,26.7613,521400.0
2011-12-08 10:20:00,33.73,33.87,33.7,33.74,517500.0,26.7455,26.8565,26.7217,26.7534,517500.0
2011-12-08 10:30:00,33.75,33.96,33.69,33.77,888500.0,26.7613,26.9278,26.7137,26.7772,888500.0
2011-12-08 10:40:00,33.76,33.97,33.65,33.94,724200.0,26.7692,26.9358,26.682,26.912,724200.0
2011-12-08 10:50:00,33.94,34.06,33.81,33.82,508300.0,26.912,27.0071,26.8089,26.8168,508300.0
2011-12-08 11:00:00,33.81,33.82,33.63,33.65,914000.0,26.8089,26.8168,26.6662,26.682,914000.0
2011-12-08 11:10:00,33.64,33.77,33.56,33.72,680000.0,26.6741,26.7772,26.6107,26.7375,680000.0
2011-12-08 11:20:00,33.72,33.86,33.66,33.7,539800.0,26.7375,26.8485,26.6899,26.7217,539800.0
2011-12-08 11:30:00,33.7,33.84,33.54,33.55,460600.0,26.7217,26.8327,26.5948,26.6027,460600.0
2011-12-08 11:40:00,33.55,33.75,33.46,33.74,556200.0,26.6027,26.7613,26.5314,26.7534,556200.0
2011-12-08 11:50:00,33.74,33.79,33.7,33.78,219800.0,26.7534,26.793,26.7217,26.7851,219800.0
2011-12-08 12:00:00,33.79,33.84,33.68,33.83,235300.0,26.793,26.8327,26.7058,26.8247,235300.0
2011-12-08 12:10:00,33.83,33.95,33.78,33.81,442000.0,26.8247,26.9199,26.7851,26.8089,442000.0
2011-12-08 12:20:00,33.82,33.82,33.7,33.74,280400.0,26.8168,26.8168,26.7217,26.7534,280400.0
2011-12-08 12:30:00,33.74,33.81,33.7,33.79,281700.0,26.7534,26.8089,26.7217,26.793,281700.0
2011-12-08 12:40:00,33.8,33.85,33.66,33.75,404800.0,26.801,26.8406,26.6899,26.7613,404800.0
2011-12-08 12:50:00,33.75,33.78,33.67,33.73,234100.0,26.7613,26.7851,26.6979,26.7455,234100.0
2011-12-08 13:00:00,33.72,33.76,33.55,33.62,513400.0,26.7375,26.7692,26.6027,26.6582,513400.0
2011-12-08 13:10:00,33.61,33.63,33.46,33.57,434800.0,26.6503,26.6662,26.5314,26.6186,434800.0
2011-12-08 13:20:00,33.56,33.62,33.51,33.56,451700.0,26.6107,26.6582,26.571,26.6107,451700.0
2011-12-08 13:30:00,33.56,33.59,33.44,33.44,501200.0,26.6107,26.6344,26.5155,26.5155,501200.0
2011-12-08 13:40:00,33.44,33.5,33.33,33.38,908400.0,26.5155,26.5631,26.4283,26.4679,908400.0
2011-12-08 13:50:00,33.37,33.41,33.27,33.37,479500.0,26.46,26.4917,26.3807,26.46,479500.0
2011-12-08 14:00:00,33.36,33.36,33.17,33.21,747400.0,26.4521,26.4521,26.3014,26.3331,747400.0
2011-12-08 14:10:00,33.22,33.52,33.19,33.45,583300.0,26.3411,26.5789,26.3173,26.5234,583300.0
2011-12-08 14:20:00,33.45,33.48,33.33,33.39,450000.0,26.5234,26.5472,26.4283,26.4759,450000.0
2011-12-08 14:30:00,33.37,33.42,33.31,33.4,449600.0,26.46,26.4996,26.4124,26.4838,449600.0
2011-12-08 14:40:00,33.39,33.41,33.22,33.28,622400.0,26.4759,26.4917,26.3411,26.3886,622400.0
2011-12-08 14:50:00,33.28,33.29,33.06,33.22,997400.0,26.3886,26.3966,26.2142,26.3411,997400.0
2011-12-08 15:00:00,33.23,33.39,33.22,33.3,526700.0,26.349,26.4759,26.3411,26.4045,526700.0
2011-12-08 15:10:00,33.3,33.62,33.28,33.61,762100.0,26.4045,26.6582,26.3886,26.6503,762100.0
2011-12-08 15:20:00,33.6,33.6,33.42,33.5,534600.0,26.6424,26.6424,26.4996,26.5631,534600.0
2011-12-08 15:30:00,33.5,33.63,33.41,33.42,1000400.0,26.5631,26.6662,26.4917,26.4996,1000400.0
2011-12-08 15:40:00,33.42,33.46,33.07,33.14,1272900.0,26.4996,26.5314,26.2221,26.2776,1272900.0
2011-12-08 15:50:00,33.14,33.19,33.0,33.16,1766500.0,26.2776,26.3173,26.1666,26.2935,1766500.0
2011-12-09 09:30:00,33.49,33.7,33.28,33.48,657800.0,26.5551,26.7217,26.3886,26.5472,657800.0
2011-12-09 09:40:00,33.46,33.65,33.31,33.57,490000.0,26.5314,26.682,26.4124,26.6186,490000.0
2011-12-09 09:50:00,33.58,33.88,33.55,33.77,696500.0,26.6265,26.8644,26.6027,26.7772,696500.0
2011-12-09 10:00:00,33.77,34.08,33.77,33.96,845700.0,26.7772,27.023,26.7772,26.9278,845700.0
2011-12-09 10:10:00,33.96,34.05,33.78,33.83,575300.0,26.9278,26.9992,26.7851,26.8247,575300.0
2011-12-09 10:20:00,33.83,33.92,33.78,33.82,330000.0,26.8247,26.8961,26.7851,26.8168,330000.0
2011-12-09 10:30:00,33.82,33.96,33.74,33.74,392500.0,26.8168,26.9278,26.7534,26.7534,392500.0
2011-12-09 10:40:00,33.74,33.9,33.69,33.9,381800.0,26.7534,26.8803,26.7137,26.8803,381800.0
2011-12-09 10:50:00,33.89,33.94,33.79,33.85,714200.0,26.8723,26.912,26.793,26.8406,714200.0
2011-12-09 11:00:00,33.84,33.9,33.68,33.71,637600.0,26.8327,26.8803,26.7058,26.7296,637600.0
2011-12-09 11:10:00,33.72,33.78,33.54,33.61,519900.0,26.7375,26.7851,26.5948,26.6503,519900.0
2011-12-09 11:20:00,33.59,33.69,33.52,33.68,413800.0,26.6344,26.7137,26.5789,26.7058,413800.0
2011-12-09 11:30:00,33.69,33.8,33.68,33.73,420400.0,26.7137,26.801,26.7058,26.7455,420400.0
2011-12-09 11:40:00,33.73,33.81,33.58,33.59,323100.0,26.7455,26.8089,26.6265,26.6344,323100.0
2011-12-09 11:50:00,33.59,33.64,33.55,33.55,285100.0,26.6344,26.6741,26.6027,26.6027,285100.0
2011-12-09 12:00:00,33.56,33.6,33.5,33.53,304200.0,26.6107,26.6424,26.5631,26.5869,304200.0
2011-12-09 12:10:00,33.54,33.71,33.53,33.71,204300.0,26.5948,26.7296,26.5869,26.7296,204300.0
2011-12-09 12:20:00,33.7,33.72,33.62,33.63,166100.0,26.7217,26.7375,26.6582,26.6662,166100.0
2011-12-09 12:30:00,33.63,33.78,33.61,33.7,217400.0,26.6662,26.7851,26.6503,26.7217,217400.0
2011-12-09 12:40:00,33.69,33.77,33.66,33.68,196900.0,26.7137,26.7772,26.6899,26.7058,196900.0
2011-12-09 12:50:00,33.69,33.74,33.66,33.73,156500.0,26.7137,26.7534,26.6899,26.7455,156500.0
2011-12-09 13:00:00,33.74,33.77,33.68,33.72,190100.0,26.7534,26.7772,26.7058,26.7375,190100.0
2011-12-09 13:10:00,33.71,33.8,33.71,33.79,169300.0,26.7296,26.801,26.7296,26.793,169300.0
2011-12-09 13:20:00,33.79,33.86,33.77,33.86,228900.0,26.793,26.8485,26.7772,26.8485,228900.0
2011-12-09 13:30:00,33.86,33.89,33.72,33.73,312600.0,26.8485,26.8723,26.7375,26.7455,312600.0
2011-12-09 13:40:00,33.73,33.79,33.71,33.78,186100.0,26.7455,26.793,26.7296,26.7851,186100.0
2011-12-09 13:50:00,33.78,33.8,33.71,33.76,140900.0,26.7851,26.801,26.7296,26.7692,140900.0
2011-12-09 14:00:00,33.77,33.87,33.76,33.83,267400.0,26.7772,26.8565,26.7692,26.8247,267400.0
2011-12-09 14:10:00,33.84,33.89,33.83,33.89,231100.0,26.8327,26.8723,26.8247,26.8723,231100.0
2011-12-09 14:20:00,33.89,33.97,33.77,33.95,378600.0,26.8723,26.9358,26.7772,26.9199,378600.0
2011-12-09 14:30:00,33.96,34.05,33.94,34.01,399600.0,26.9278,26.9992,26.912,26.9675,399600.0
2011-12-09 14:40:00,34.0,34.15,33.98,34.14,292400.0,26.9595,27.0785,26.9437,27.0706,292400.0
2011-12-09 14:50:00,34.14,34.16,34.07,34.08,284000.0,27.0706,27.0864,27.015,27.023,284000.0
2011-12-09 15:00:00,34.07,34.08,33.89,34.0,567300.0,27.015,27.023,26.8723,26.9595,567300.0
2011-12-09 15:10:00,34.0,34.08,33.98,34.05,370900.0,26.9595,27.023,26.9437,26.9992,370900.0
2011-12-09 15:20:00,34.04,34.12,34.04,34.1,408500.0,26.9913,27.0547,26.9913,27.0388,408500.0
2011-12-09 15:30:00,34.09,34.13,34.02,34.08,492900.0,27.0309,27.0626,26.9754,27.023,492900.0
2011-12-09 15:40:00,34.09,34.27,34.03,34.05,830100.0,27.0309,27.1736,26.9833,26.9992,830100.0
2011-12-09 15:50:00,34.05,34.17,34.0,34.07,838100.0,26.9992,27.0943,26.9595,27.015,838100.0
2011-12-12 09:30:00,33.33,33.33,32.91,33.14,698400.0,26.4283,26.4283,26.0953,26.2776,698400.0
2011-12-12 09:40:00,33.15,33.19,33.01,33.11,478800.0,26.2856,26.3173,26.1745,26.2538,478800.0
2011-12-12 09:50:00,33.1,33.17,32.93,32.96,712100.0,26.2459,26.3014,26.1111,26.1349,712100.0
2011-12-12 10:00:00,32.96,33.01,32.86,32.91,583700.0,26.1349,26.1745,26.0556,26.0953,583700.0
2011-12-12 10:10:00,32.9,32.93,32.67,32.69,547600.0,26.0873,26.1111,25.9049,25.9208,547600.0
2011-12-12 10:20:00,32.7,32.76,32.66,32.74,345200.0,25.9287,25.9763,25.897,25.9605,345200.0
2011-12-12 10:30:00,32.73,32.74,32.62,32.62,371500.0,25.9525,25.9605,25.8653,25.8653,371500.0
2011-12-12 10:40:00,32.62,32.69,32.53,32.6,361000.0,25.8653,25.9208,25.7939,25.8494,361000.0
2011-12-12 10:50:00,32.6,32.68,32.54,32.61,323700.0,25.8494,25.9129,25.8019,25.8574,323700.0
2011-12-12 11:00:00,32.6,32.72,32.57,32.68,305100.0,25.8494,25.9446,25.8257,25.9129,305100.0
2011-12-12 11:10:00,32.68,32.72,32.52,32.54,362300.0,25.9129,25.9446,25.786,25.8019,362300.0
2011-12-12 11:20:00,32.55,32.7,32.51,32.53,325200.0,25.8098,25.9287,25.7781,25.7939,325200.0
2011-12-12 11:30:00,32.52,32.61,32.51,32.58,216100.0,25.786,25.8574,25.7781,25.8336,216100.0
2011-12-12 11:40:00,32.58,32.59,32.42,32.42,322600.0,25.8336,25.8415,25.7067,25.7067,322600.0
2011-12-12 11:50:00,32.43,32.45,32.23,32.32,504300.0,25.7146,25.7305,25.5561,25.6274,504300.0
2011-12-12 12:00:00,32.31,32.35,32.23,32.25,316400.0,25.6195,25.6512,25.5561,25.5719,316400.0
2011-12-12 12:10:00,32.25,32.38,32.22,32.33,195300.0,25.5719,25.675,25.5481,25.6354,195300.0
2011-12-12 12:20:00,32.34,32.35,32.27,32.28,150500.0,25.6433,25.6512,25.5878,25.5957,150500.0
2011-12-12 12:30:00,32.28,32.34,32.25,32.33,155700.0,25.5957,25.6433,25.5719,25.6354,155700.0
2011-12-12 12:40:00,32.34,32.35,32.21,32.21,308900.0,25.6433,25.6512,25.5402,25.5402,308900.0
2011-12-12 12:50:00,32.22,32.26,32.14,32.15,317100.0,25.5481,25.5798,25.4847,25.4926,317100.0
2011-12-12 13:00:00,32.16,32.21,32.08,32.09,232800.0,25.5006,25.5402,25.4371,25.4451,232800.0
2011-12-12 13:10:00,32.09,32.13,32.02,32.03,310500.0,25.4451,25.4768,25.3895,25.3975,310500.0
2011-12-12 13:20:00,32.03,32.14,32.03,32.12,315400.0,25.3975,25.4847,25.3975,25.4688,315400.0
2011-12-12 13:30:00,32.12,32.14,32.09,32.12,245500.0,25.4688,25.4847,25.4451,25.4688,245500.0
2011-12-12 13:40:00,32.12,32.24,32.12,32.22,240900.0,25.4688,25.564,25.4688,25.5481,240900.0
2011-12-12 13:50:00,32.23,32.25,32.17,32.23,170500.0,25.5561,25.5719,25.5085,25.5561,170500.0
2011-12-12 14:00:00,32.23,32.3,32.19,32.25,367500.0,25.5561,25.6116,25.5243,25.5719,367500.0
2011-12-12 14:10:00,32.26,32.32,32.2,32.28,382000.0,25.5798,25.6274,25.5323,25.5957,382000.0
2011-12-12 14:20:00,32.28,32.31,32.23,32.25,534300.0,25.5957,25.6195,25.5561,25.5719,534300.0
2011-12-12 14:30:00,32.25,32.26,32.17,32.22,357700.0,25.5719,25.5798,25.5085,25.5481,357700.0
2011-12-12 14:40:00,32.21,32.25,32.17,32.23,256900.0,25.5402,25.5719,25.5085,25.5561,256900.0
2011-12-12 14:50:00,32.22,32.34,32.18,32.32,272900.0,25.5481,25.6433,25.5164,25.6274,272900.0
2011-12-12 15:00:00,32.32,32.34,32.19,32.25,273500.0,25.6274,25.6433,25.5243,25.5719,273500.0
2011-12-12 15:10:00,32.25,32.33,32.24,32.32,286300.0,25.5719,25.6354,25.564,25.6274,286300.0
2011-12-12 15:20:00,32.32,32.4,32.25,32.37,454700.0,25.6274,25.6909,25.5719,25.6671,454700.0
2011-12-12 15:30:00,32.37,32.46,32.33,32.45,619200.0,25.6671,25.7384,25.6354,25.7305,619200.0
2011-12-12 15:40:00,32.46,32.57,32.36,32.42,832200.0,25.7384,25.8257,25.6591,25.7067,832200.0
2011-12-12 15:50:00,32.42,32.59,32.4,32.54,1316600.0,25.7067,25.8415,25.6909,25.8019,1316600.0
2011-12-13 09:30:00,32.93,33.2,32.86,33.08,663300.0,26.1111,26.3252,26.0556,26.23,663300.0
2011-12-13 09:40:00,33.07,33.55,33.06,33.52,752400.0,26.2221,26.6027,26.2142,26.5789,752400.0
2011-12-13 09:50:00,33.53,33.6,33.25,33.33,528000.0,26.5869,26.6424,26.3648,26.4283,528000.0
2011-12-13 10:00:00,33.34,33.39,33.22,33.28,320800.0,26.4362,26.4759,26.3411,26.3886,320800.0
2011-12-13 10:10:00,33.28,33.36,33.2,33.2,210300.0,26.3886,26.4521,26.3252,26.3252,210300.0
2011-12-13 10:20:00,33.2,33.33,33.01,33.01,273900.0,26.3252,26.4283,26.1745,26.1745,273900.0
2011-12-13 10:30:00,33.0,33.13,32.96,32.96,296200.0,26.1666,26.2697,26.1349,26.1349,296200.0
2011-12-13 10:40:00,32.97,32.97,32.83,32.86,419300.0,26.1428,26.1428,26.0318,26.0556,419300.0
2011-12-13 10:50:00,32.86,33.01,32.83,32.95,248600.0,26.0556,26.1745,26.0318,26.127,248600.0
2011-12-13 11:00:00,32.95,32.96,32.79,32.82,355900.0,26.127,26.1349,26.0001,26.0239,355900.0
2011-12-13 11:10:00,32.81,32.93,32.79,32.92,489300.0,26.016,26.1111,26.0001,26.1032,489300.0
2011-12-13 11:20:00,32.92,33.04,32.91,32.96,180400.0,26.1032,26.1983,26.0953,26.1349,180400.0
2011-12-13 11:30:00,32.96,32.99,32.9,32.97,222600.0,26.1349,26.1587,26.0873,26.1428,222600.0
2011-12-13 11:40:00,32.97,33.15,32.89,33.14,472100.0,26.1428,26.2856,26.0794,26.2776,472100.0
2011-12-13 11:50:00,33.14,33.17,33.08,33.13,292700.0,26.2776,26.3014,26.23,26.2697,292700.0
2011-12-13 12:00:00,33.12,33.16,32.94,32.95,204200.0,26.2618,26.2935,26.119,26.127,204200.0
2011-12-13 12:10:00,32.95,32.95,32.86,32.86,215900.0,26.127,26.127,26.0556,26.0556,215900.0
2011-12-13 12:20:00,32.87,32.87,32.8,32.81,251200.0,26.0635,26.0635,26.008,26.016,251200.0
2011-12-13 12:30:00,32.8,32.82,32.7,32.73,329700.0,26.008,26.0239,25.9287,25.9525,329700.0
2011-12-13 12:40:00,32.72,32.87,32.71,32.86,214300.0,25.9446,26.0635,25.9367,26.0556,214300.0
2011-12-13 12:50:00,32.87,32.94,32.83,32.91,85000.0,26.0635,26.119,26.0318,26.0953,85000.0
2011-12-13 13:00:00,32.9,32.91,32.8,32.85,130500.0,26.0873,26.0953,26.008,26.0477,130500.0
2011-12-13 13:10:00,32.87,32.98,32.85,32.98,153700.0,26.0635,26.1508,26.0477,26.1508,153700.0
2011-12-13 13:20:00,32.97,32.97,32.85,32.88,115600.0,26.1428,26.1428,26.0477,26.0715,115600.0
2011-12-13 13:30:00,32.87,32.9,32.8,32.84,207200.0,26.0635,26.0873,26.008,26.0397,207200.0
2011-12-13 13:40:00,32.84,32.88,32.8,32.82,158300.0,26.0397,26.0715,26.008,26.0239,158300.0
2011-12-13 13:50:00,32.81,32.91,32.81,32.91,170300.0,26.016,26.0953,26.016,26.0953,170300.0
2011-12-13 14:00:00,32.9,33.05,32.88,32.95,436300.0,26.0873,26.2063,26.0715,26.127,436300.0
2011-12-13 14:10:00,32.95,32.95,32.62,32.62,635700.0,26.127,26.127,25.8653,25.8653,635700.0
2011-12-13 14:20:00,32.63,32.73,32.5,32.7,452100.0,25.8732,25.9525,25.7702,25.9287,452100.0
2011-12-13 14:30:00,32.7,32.71,32.32,32.34,581700.0,25.9287,25.9367,25.6274,25.6433,581700.0
2011-12-13 14:40:00,32.34,32.46,32.25,32.32,534700.0,25.6433,25.7384,25.5719,25.6274,534700.0
2011-12-13 14:50:00,32.32,32.52,32.32,32.37,439000.0,25.6274,25.786,25.6274,25.6671,439000.0
2011-12-13 15:00:00,32.37,32.48,32.35,32.36,389600.0,25.6671,25.7543,25.6512,25.6591,389600.0
2011-12-13 15:10:00,32.36,32.39,32.08,32.09,611000.0,25.6591,25.6829,25.4371,25.4451,611000.0
2011-12-13 15:20:00,32.09,32.1,31.9,31.92,1245400.0,25.4451,25.453,25.2944,25.3103,1245400.0
2011-12-13 15:30:00,31.91,31.92,31.45,31.68,1421500.0,25.3023,25.3103,24.9376,25.12,1421500.0
2011-12-13 15:40:00,31.68,31.82,31.57,31.79,1049000.0,25.12,25.231,25.0327,25.2072,1049000.0
2011-12-13 15:50:00,31.79,31.89,31.66,31.85,1668000.0,25.2072,25.2865,25.1041,25.2547,1668000.0
2011-12-14 09:30:00,31.26,31.35,30.97,31.18,1082000.0,24.7869,24.8583,24.557,24.7235,1082000.0
2011-12-14 09:40:00,31.18,31.21,30.64,30.65,1669400.0,24.7235,24.7473,24.2953,24.3032,1669400.0
2011-12-14 09:50:00,30.66,30.88,30.6,30.8,895500.0,24.3112,24.4856,24.2636,24.4222,895500.0
2011-12-14 10:00:00,30.8,30.84,30.5,30.54,1194200.0,24.4222,24.4539,24.1843,24.216,1194200.0
2011-12-14 10:10:00,30.53,30.79,30.46,30.77,924500.0,24.2081,24.4142,24.1526,24.3984,924500.0
2011-12-14 10:20:00,30.78,30.91,30.76,30.9,744900.0,24.4063,24.5094,24.3905,24.5015,744900.0
2011-12-14 10:30:00,30.9,31.04,30.84,31.02,865300.0,24.5015,24.6125,24.4539,24.5966,865300.0
2011-12-14 10:40:00,31.02,31.09,30.92,31.08,857100.0,24.5966,24.6521,24.5173,24.6442,857100.0
2011-12-14 10:50:00,31.08,31.12,30.81,30.82,855800.0,24.6442,24.6759,24.4301,24.438,855800.0
2011-12-14 11:00:00,30.83,30.9,30.71,30.72,580600.0,24.446,24.5015,24.3508,24.3587,580600.0
2011-12-14 11:10:00,30.72,30.73,30.54,30.62,853300.0,24.3587,24.3667,24.216,24.2794,853300.0
2011-12-14 11:20:00,30.61,30.61,30.46,30.55,1123400.0,24.2715,24.2715,24.1526,24.2239,1123400.0
2011-12-14 11:30:00,30.54,30.54,30.36,30.37,1012100.0,24.216,24.216,24.0733,24.0812,1012100.0
2011-12-14 11:40:00,30.38,30.68,30.32,30.67,741700.0,24.0891,24.327,24.0416,24.3191,741700.0
2011-12-14 11:50:00,30.67,30.67,30.5,30.58,463300.0,24.3191,24.3191,24.1843,24.2477,463300.0
2011-12-14 12:00:00,30.57,30.69,30.54,30.69,328800.0,24.2398,24.335,24.216,24.335,328800.0
2011-12-14 12:10:00,30.69,30.89,30.69,30.86,540000.0,24.335,24.4935,24.335,24.4697,540000.0
2011-12-14 12:20:00,30.86,30.89,30.75,30.82,410200.0,24.4697,24.4935,24.3825,24.438,410200.0
2011-12-14 12:30:00,30.82,30.9,30.82,30.87,571400.0,24.438,24.5015,24.438,24.4777,571400.0
2011-12-14 12:40:00,30.87,31.0,30.86,30.99,484500.0,24.4777,24.5808,24.4697,24.5728,484500.0
2011-12-14 12:50:00,30.99,31.05,30.98,31.01,384400.0,24.5728,24.6204,24.5649,24.5887,384400.0
2011-12-14 13:00:00,31.01,31.02,30.89,30.97,423400.0,24.5887,24.5966,24.4935,24.557,423400.0
2011-12-14 13:10:00,30.97,31.27,30.93,31.27,407000.0,24.557,24.7949,24.5253,24.7949,407000.0
2011-12-14 13:20:00,31.27,31.37,31.18,31.26,535200.0,24.7949,24.8741,24.7235,24.7869,535200.0
2011-12-14 13:30:00,31.27,31.27,31.08,31.24,359900.0,24.7949,24.7949,24.6442,24.7711,359900.0
2011-12-14 13:40:00,31.24,31.24,31.15,31.15,270200.0,24.7711,24.7711,24.6997,24.6997,270200.0
2011-12-14 13:50:00,31.14,31.15,31.0,31.04,386000.0,24.6918,24.6997,24.5808,24.6125,386000.0
2011-12-14 14:00:00,31.03,31.04,30.8,30.82,358500.0,24.6045,24.6125,24.4222,24.438,358500.0
2011-12-14 14:10:00,30.81,30.98,30.74,30.91,534800.0,24.4301,24.5649,24.3746,24.5094,534800.0
2011-12-14 14:20:00,30.91,31.1,30.87,31.08,402300.0,24.5094,24.6601,24.4777,24.6442,402300.0
2011-12-14 14:30:00,31.07,31.08,30.84,30.88,477000.0,24.6363,24.6442,24.4539,24.4856,477000.0
2011-12-14 14:40:00,30.89,31.16,30.89,31.07,596800.0,24.4935,24.7076,24.4935,24.6363,596800.0
2011-12-14 14:50:00,31.07,31.08,30.8,30.88,515600.0,24.6363,24.6442,24.4222,24.4856,515600.0
2011-12-14 15:00:00,30.88,31.03,30.83,30.94,786600.0,24.4856,24.6045,24.446,24.5332,786600.0
2011-12-14 15:10:00,30.95,31.1,30.94,31.07,886300.0,24.5411,24.6601,24.5332,24.6363,886300.0
2011-12-14 15:20:00,31.07,31.13,30.95,31.12,709800.0,24.6363,24.6838,24.5411,24.6759,709800.0
2011-12-14 15:30:00,31.12,31.13,30.89,30.91,711400.0,24.6759,24.6838,24.4935,24.5094,711400.0
2011-12-14 15:40:00,30.91,31.01,30.84,30.99,909600.0,24.5094,24.5887,24.4539,24.5728,909600.0
2011-12-14 15:50:00,30.98,31.03,30.94,30.99,1454200.0,24.5649,24.6045,24.5332,24.5728,1454200.0
2011-12-15 09:30:00,31.77,31.99,31.69,31.78,809900.0,25.1913,25.3658,25.1279,25.1992,809900.0
2011-12-15 09:40:00,31.78,31.79,31.5,31.74,569600.0,25.1992,25.2072,24.9772,25.1675,569600.0
2011-12-15 09:50:00,31.74,31.88,31.69,31.74,349700.0,25.1675,25.2785,25.1279,25.1675,349700.0
2011-12-15 10:00:00,31.73,31.85,31.36,31.41,630400.0,25.1596,25.2547,24.8662,24.9059,630400.0
2011-12-15 10:10:00,31.42,31.54,31.33,31.54,506700.0,24.9138,25.0089,24.8424,25.0089,506700.0
2011-12-15 10:20:00,31.53,31.62,31.4,31.43,348000.0,25.001,25.0724,24.8979,24.9217,348000.0
2011-12-15 10:30:00,31.43,31.43,31.26,31.28,445900.0,24.9217,24.9217,24.7869,24.8028,445900.0
2011-12-15 10:40:00,31.28,31.31,31.07,31.24,564400.0,24.8028,24.8266,24.6363,24.7711,564400.0
2011-12-15 10:50:00,31.23,31.31,31.15,31.27,305700.0,24.7631,24.8266,24.6997,24.7949,305700.0
2011-12-15 11:00:00,31.27,31.37,31.18,31.19,415300.0,24.7949,24.8741,24.7235,24.7314,415300.0
2011-12-15 11:10:00,31.18,31.31,31.16,31.22,293400.0,24.7235,24.8266,24.7076,24.7552,293400.0
2011-12-15 11:20:00,31.22,31.36,31.17,31.31,279400.0,24.7552,24.8662,24.7156,24.8266,279400.0
2011-12-15 11:30:00,31.31,31.37,31.2,31.2,248800.0,24.8266,24.8741,24.7393,24.7393,248800.0
2011-12-15 11:40:00,31.2,31.22,31.09,31.09,190900.0,24.7393,24.7552,24.6521,24.6521,190900.0
2011-12-15 11:50:00,31.09,31.11,31.0,31.11,276000.0,24.6521,24.668,24.5808,24.668,276000.0
2011-12-15 12:00:00,31.11,31.15,31.07,31.15,364000.0,24.668,24.6997,24.6363,24.6997,364000.0
2011-12-15 12:10:00,31.14,31.59,31.14,31.57,947500.0,24.6918,25.0486,24.6918,25.0327,947500.0
2011-12-15 12:20:00,31.57,31.65,31.53,31.58,532200.0,25.0327,25.0962,25.001,25.0407,532200.0
2011-12-15 12:30:00,31.58,31.67,31.45,31.47,337600.0,25.0407,25.112,24.9376,24.9534,337600.0
2011-12-15 12:40:00,31.47,31.55,31.38,31.41,296500.0,24.9534,25.0169,24.8821,24.9059,296500.0
2011-12-15 12:50:00,31.42,31.43,31.32,31.4,278300.0,24.9138,24.9217,24.8345,24.8979,278300.0
2011-12-15 13:00:00,31.4,31.45,31.33,31.42,271800.0,24.8979,24.9376,24.8424,24.9138,271800.0
2011-12-15 13:10:00,31.42,31.5,31.32,31.5,351100.0,24.9138,24.9772,24.8345,24.9772,351100.0
2011-12-15 13:20:00,31.49,31.5,31.34,31.37,245000.0,24.9693,24.9772,24.8504,24.8741,245000.0
2011-12-15 13:30:00,31.38,31.4,31.18,31.25,196500.0,24.8821,24.8979,24.7235,24.779,196500.0
2011-12-15 13:40:00,31.25,31.43,31.22,31.32,342800.0,24.779,24.9217,24.7552,24.8345,342800.0
2011-12-15 13:50:00,31.32,31.37,31.18,31.2,371100.0,24.8345,24.8741,24.7235,24.7393,371100.0
2011-12-15 14:00:00,31.19,31.27,31.18,31.21,178200.0,24.7314,24.7949,24.7235,24.7473,178200.0
2011-12-15 14:10:00,31.2,31.38,31.2,31.38,322100.0,24.7393,24.8821,24.7393,24.8821,322100.0
2011-12-15 14:20:00,31.37,31.4,31.2,31.2,512500.0,24.8741,24.8979,24.7393,24.7393,512500.0
2011-12-15 14:30:00,31.21,31.23,31.15,31.15,378600.0,24.7473,24.7631,24.6997,24.6997,378600.0
2011-12-15 14:40:00,31.15,31.16,31.03,31.05,293400.0,24.6997,24.7076,24.6045,24.6204,293400.0
2011-12-15 14:50:00,31.05,31.09,31.01,31.06,341300.0,24.6204,24.6521,24.5887,24.6283,341300.0
2011-12-15 15:00:00,31.06,31.15,31.05,31.11,338500.0,24.6283,24.6997,24.6204,24.668,338500.0
2011-12-15 15:10:00,31.11,31.21,31.03,31.21,686300.0,24.668,24.7473,24.6045,24.7473,686300.0
2011-12-15 15:20:00,31.2,31.28,31.15,31.18,708900.0,24.7393,24.8028,24.6997,24.7235,708900.0
2011-12-15 15:30:00,31.18,31.29,31.16,31.28,998200.0,24.7235,24.8107,24.7076,24.8028,998200.0
2011-12-15 15:40:00,31.28,31.31,31.23,31.3,948200.0,24.8028,24.8266,24.7631,24.8186,948200.0
2011-12-15 15:50:00,31.3,31.31,31.23,31.25,1227600.0,24.8186,24.8266,24.7631,24.779,1227600.0
2011-12-16 09:30:00,31.6,31.79,31.5,31.62,1419300.0,25.0565,25.2072,24.9772,25.0724,1419300.0
2011-12-16 09:40:00,31.62,31.69,31.39,31.42,401800.0,25.0724,25.1279,24.89,24.9138,401800.0
2011-12-16 09:50:00,31.41,31.78,31.41,31.65,524600.0,24.9059,25.1992,24.9059,25.0962,524600.0
2011-12-16 10:00:00,31.65,31.94,31.58,31.91,536400.0,25.0962,25.3261,25.0407,25.3023,536400.0
2011-12-16 10:10:00,31.91,31.97,31.72,31.97,499000.0,25.3023,25.3499,25.1517,25.3499,499000.0
2011-12-16 10:20:00,31.96,32.06,31.93,32.01,676800.0,25.342,25.4213,25.3182,25.3816,676800.0
2011-12-16 10:30:00,32.01,32.14,31.98,32.08,456700.0,25.3816,25.4847,25.3578,25.4371,456700.0
2011-12-16 10:40:00,32.09,32.15,31.99,32.04,353900.0,25.4451,25.4926,25.3658,25.4054,353900.0
2011-12-16 10:50:00,32.02,32.05,31.87,31.93,213800.0,25.3895,25.4133,25.2706,25.3182,213800.0
2011-12-16 11:00:00,31.94,31.98,31.76,31.86,297500.0,25.3261,25.3578,25.1834,25.2627,297500.0
2011-12-16 11:10:00,31.86,31.94,31.85,31.93,204900.0,25.2627,25.3261,25.2547,25.3182,204900.0
2011-12-16 11:20:00,31.93,31.97,31.9,31.95,206700.0,25.3182,25.3499,25.2944,25.334,206700.0
2011-12-16 11:30:00,31.96,32.0,31.79,31.85,439500.0,25.342,25.3737,25.2072,25.2547,439500.0
2011-12-16 11:40:00,31.85,31.85,31.72,31.75,262500.0,25.2547,25.2547,25.1517,25.1755,262500.0
2011-12-16 11:50:00,31.75,31.81,31.66,31.66,300700.0,25.1755,25.223,25.1041,25.1041,300700.0
2011-12-16 12:00:00,31.67,31.67,31.52,31.58,281000.0,25.112,25.112,24.9931,25.0407,281000.0
2011-12-16 12:10:00,31.58,31.65,31.53,31.53,224200.0,25.0407,25.0962,25.001,25.001,224200.0
2011-12-16 12:20:00,31.54,31.55,31.38,31.39,248700.0,25.0089,25.0169,24.8821,24.89,248700.0
2011-12-16 12:30:00,31.39,31.39,31.12,31.25,422400.0,24.89,24.89,24.6759,24.779,422400.0
2011-12-16 12:40:00,31.25,31.36,31.2,31.28,415700.0,24.779,24.8662,24.7393,24.8028,415700.0
2011-12-16 12:50:00,31.29,31.43,31.22,31.37,246300.0,24.8107,24.9217,24.7552,24.8741,246300.0
2011-12-16 13:00:00,31.36,31.51,31.34,31.4,274900.0,24.8662,24.9852,24.8504,24.8979,274900.0
2011-12-16 13:10:00,31.4,31.63,31.4,31.58,337000.0,24.8979,25.0803,24.8979,25.0407,337000.0
2011-12-16 13:20:00,31.58,31.64,31.49,31.5,155800.0,25.0407,25.0882,24.9693,24.9772,155800.0
2011-12-16 13:30:00,31.5,31.54,31.45,31.51,184600.0,24.9772,25.0089,24.9376,24.9852,184600.0
2011-12-16 13:40:00,31.49,31.69,31.41,31.69,260800.0,24.9693,25.1279,24.9059,25.1279,260800.0
2011-12-16 13:50:00,31.68,31.69,31.55,31.61,221100.0,25.12,25.1279,25.0169,25.0644,221100.0
2011-12-16 14:00:00,31.6,31.68,31.59,31.63,189000.0,25.0565,25.12,25.0486,25.0803,189000.0
2011-12-16 14:10:00,31.63,31.64,31.56,31.57,232000.0,25.0803,25.0882,25.0248,25.0327,232000.0
2011-12-16 14:20:00,31.58,31.59,31.49,31.5,251900.0,25.0407,25.0486,24.9693,24.9772,251900.0
2011-12-16 14:30:00,31.5,31.6,31.47,31.56,199800.0,24.9772,25.0565,24.9534,25.0248,199800.0
2011-12-16 14:40:00,31.56,31.7,31.55,31.67,255800.0,25.0248,25.1358,25.0169,25.112,255800.0
2011-12-16 14:50:00,31.67,31.69,31.61,31.62,210300.0,25.112,25.1279,25.0644,25.0724,210300.0
2011-12-16 15:00:00,31.61,31.62,31.58,31.58,248900.0,25.0644,25.0724,25.0407,25.0407,248900.0
2011-12-16 15:10:00,31.58,31.71,31.58,31.62,295600.0,25.0407,25.1437,25.0407,25.0724,295600.0
2011-12-16 15:20:00,31.62,31.69,31.56,31.63,474500.0,25.0724,25.1279,25.0248,25.0803,474500.0
2011-12-16 15:30:00,31.63,31.75,31.62,31.71,484500.0,25.0803,25.1755,25.0724,25.1437,484500.0
2011-12-16 15:40:00,31.72,31.77,31.67,31.7,978200.0,25.1517,25.1913,25.112,25.1358,978200.0
2011-12-16 15:50:00,31.7,31.79,31.67,31.72,2097900.0,25.1358,25.2072,25.112,25.1517,2097900.0
2011-12-19 09:30:00,32.02,32.02,31.58,31.7,480300.0,25.3895,25.3895,25.0407,25.1358,480300.0
2011-12-19 09:40:00,31.68,31.77,31.44,31.46,595100.0,25.12,25.1913,24.9296,24.9455,595100.0
2011-12-19 09:50:00,31.45,31.57,31.4,31.57,356000.0,24.9376,25.0327,24.8979,25.0327,356000.0
2011-12-19 10:00:00,31.57,31.6,31.46,31.51,302200.0,25.0327,25.0565,24.9455,24.9852,302200.0
2011-12-19 10:10:00,31.51,31.64,31.46,31.55,329600.0,24.9852,25.0882,24.9455,25.0169,329600.0
2011-12-19 10:20:00,31.56,31.72,31.56,31.65,305200.0,25.0248,25.1517,25.0248,25.0962,305200.0
2011-12-19 10:30:00,31.65,31.8,31.64,31.68,377900.0,25.0962,25.2151,25.0882,25.12,377900.0
2011-12-19 10:40:00,31.67,31.69,31.43,31.49,374600.0,25.112,25.1279,24.9217,24.9693,374600.0
2011-12-19 10:50:00,31.49,31.49,31.37,31.39,385100.0,24.9693,24.9693,24.8741,24.89,385100.0
2011-12-19 11:00:00,31.38,31.4,31.18,31.21,457700.0,24.8821,24.8979,24.7235,24.7473,457700.0
2011-12-19 11:10:00,31.21,31.3,31.18,31.24,244300.0,24.7473,24.8186,24.7235,24.7711,244300.0
2011-12-19 11:20:00,31.23,31.25,31.13,31.23,228900.0,24.7631,24.779,24.6838,24.7631,228900.0
2011-12-19 11:30:00,31.22,31.24,31.09,31.12,408800.0,24.7552,24.7711,24.6521,24.6759,408800.0
2011-12-19 11:40:00,31.12,31.13,30.93,31.07,326900.0,24.6759,24.6838,24.5253,24.6363,326900.0
2011-12-19 11:50:00,31.06,31.16,31.03,31.04,245200.0,24.6283,24.7076,24.6045,24.6125,245200.0
2011-12-19 12:00:00,31.04,31.11,30.98,31.02,314600.0,24.6125,24.668,24.5649,24.5966,314600.0
2011-12-19 12:10:00,31.02,31.04,30.93,30.98,251100.0,24.5966,24.6125,24.5253,24.5649,251100.0
2011-12-19 12:20:00,30.98,31.08,30.98,31.07,203200.0,24.5649,24.6442,24.5649,24.6363,203200.0
2011-12-19 12:30:00,31.06,31.1,31.0,31.07,194200.0,24.6283,24.6601,24.5808,24.6363,194200.0
2011-12-19 12:40:00,31.07,31.27,31.07,31.21,287300.0,24.6363,24.7949,24.6363,24.7473,287300.0
2011-12-19 12:50:00,31.22,31.28,31.18,31.26,187500.0,24.7552,24.8028,24.7235,24.7869,187500.0
2011-12-19 13:00:00,31.26,31.32,31.23,31.25,125500.0,24.7869,24.8345,24.7631,24.779,125500.0
2011-12-19 13:10:00,31.25,31.26,31.16,31.17,200900.0,24.779,24.7869,24.7076,24.7156,200900.0
2011-12-19 13:20:00,31.18,31.31,31.17,31.23,186900.0,24.7235,24.8266,24.7156,24.7631,186900.0
2011-12-19 13:30:00,31.23,31.28,31.2,31.22,190200.0,24.7631,24.8028,24.7393,24.7552,190200.0
2011-12-19 13:40:00,31.22,31.28,31.17,31.26,181300.0,24.7552,24.8028,24.7156,24.7869,181300.0
2011-12-19 13:50:00,31.27,31.37,31.25,31.35,170000.0,24.7949,24.8741,24.779,24.8583,170000.0
2011-12-19 14:00:00,31.34,31.37,31.25,31.31,176700.0,24.8504,24.8741,24.779,24.8266,176700.0
2011-12-19 14:10:00,31.32,31.32,31.16,31.18,165800.0,24.8345,24.8345,24.7076,24.7235,165800.0
2011-12-19 14:20:00,31.17,31.26,31.14,31.18,243600.0,24.7156,24.7869,24.6918,24.7235,243600.0
2011-12-19 14:30:00,31.18,31.24,31.14,31.22,250200.0,24.7235,24.7711,24.6918,24.7552,250200.0
2011-12-19 14:40:00,31.22,31.22,31.03,31.06,256100.0,24.7552,24.7552,24.6045,24.6283,256100.0
2011-12-19 14:50:00,31.05,31.17,31.04,31.13,267000.0,24.6204,24.7156,24.6125,24.6838,267000.0
2011-12-19 15:00:00,31.12,31.14,30.9,30.92,539100.0,24.6759,24.6918,24.5015,24.5173,539100.0
2011-12-19 15:10:00,30.92,30.96,30.82,30.94,454400.0,24.5173,24.549,24.438,24.5332,454400.0
2011-12-19 15:20:00,30.93,30.94,30.76,30.78,356900.0,24.5253,24.5332,24.3905,24.4063,356900.0
2011-12-19 15:30:00,30.78,30.84,30.68,30.83,777100.0,24.4063,24.4539,24.327,24.446,777100.0
2011-12-19 15:40:00,30.82,30.88,30.74,30.78,987900.0,24.438,24.4856,24.3746,24.4063,987900.0
2011-12-19 15:50:00,30.78,30.83,30.66,30.8,1398200.0,24.4063,24.446,24.3112,24.4222,1398200.0
2011-12-20 09:30:00,31.74,32.27,31.65,32.09,814400.0,25.1675,25.5878,25.0962,25.4451,814400.0
2011-12-20 09:40:00,32.09,32.43,32.09,32.16,736800.0,25.4451,25.7146,25.4451,25.5006,736800.0
2011-12-20 09:50:00,32.16,32.26,32.06,32.19,491400.0,25.5006,25.5798,25.4213,25.5243,491400.0
2011-12-20 10:00:00,32.2,32.43,32.15,32.33,490700.0,25.5323,25.7146,25.4926,25.6354,490700.0
2011-12-20 10:10:00,32.33,32.5,32.32,32.39,421800.0,25.6354,25.7702,25.6274,25.6829,421800.0
2011-12-20 10:20:00,32.4,32.76,32.39,32.71,752500.0,25.6909,25.9763,25.6829,25.9367,752500.0
2011-12-20 10:30:00,32.7,32.78,32.65,32.68,569600.0,25.9287,25.9922,25.8891,25.9129,569600.0
2011-12-20 10:40:00,32.68,32.92,32.67,32.92,687200.0,25.9129,26.1032,25.9049,26.1032,687200.0
2011-12-20 10:50:00,32.91,33.1,32.91,33.05,808800.0,26.0953,26.2459,26.0953,26.2063,808800.0
2011-12-20 11:00:00,33.05,33.07,32.98,32.99,381700.0,26.2063,26.2221,26.1508,26.1587,381700.0
2011-12-20 11:10:00,32.99,33.24,32.97,33.23,421600.0,26.1587,26.3569,26.1428,26.349,421600.0
2011-12-20 11:20:00,33.24,33.29,33.13,33.16,543500.0,26.3569,26.3966,26.2697,26.2935,543500.0
2011-12-20 11:30:00,33.16,33.19,33.02,33.07,398700.0,26.2935,26.3173,26.1825,26.2221,398700.0
2011-12-20 11:40:00,33.08,33.09,32.97,33.08,386200.0,26.23,26.238,26.1428,26.23,386200.0
2011-12-20 11:50:00,33.08,33.18,33.05,33.08,221100.0,26.23,26.3093,26.2063,26.23,221100.0
2011-12-20 12:00:00,33.09,33.09,32.92,33.0,374300.0,26.238,26.238,26.1032,26.1666,374300.0
2011-12-20 12:10:00,33.0,33.17,32.99,33.08,240300.0,26.1666,26.3014,26.1587,26.23,240300.0
2011-12-20 12:20:00,33.08,33.15,33.06,33.11,163200.0,26.23,26.2856,26.2142,26.2538,163200.0
2011-12-20 12:30:00,33.11,33.12,33.03,33.09,167700.0,26.2538,26.2618,26.1904,26.238,167700.0
2011-12-20 12:40:00,33.1,33.16,33.09,33.09,179000.0,26.2459,26.2935,26.238,26.238,179000.0
2011-12-20 12:50:00,33.09,33.17,33.07,33.09,250700.0,26.238,26.3014,26.2221,26.238,250700.0
2011-12-20 13:00:00,33.1,33.4,33.08,33.39,718100.0,26.2459,26.4838,26.23,26.4759,718100.0
2011-12-20 13:10:00,33.39,33.47,33.23,33.23,321300.0,26.4759,26.5393,26.349,26.349,321300.0
2011-12-20 13:20:00,33.22,33.4,33.22,33.32,259900.0,26.3411,26.4838,26.3411,26.4204,259900.0
2011-12-20 13:30:00,33.32,33.35,33.25,33.28,179900.0,26.4204,26.4441,26.3648,26.3886,179900.0
2011-12-20 13:40:00,33.28,33.29,33.23,33.25,151300.0,26.3886,26.3966,26.349,26.3648,151300.0
2011-12-20 13:50:00,33.26,33.26,33.22,33.23,148000.0,26.3728,26.3728,26.3411,26.349,148000.0
2011-12-20 14:00:00,33.23,33.23,33.08,33.12,426100.0,26.349,26.349,26.23,26.2618,426100.0
2011-12-20 14:10:00,33.12,33.22,33.11,33.21,200900.0,26.2618,26.3411,26.2538,26.3331,200900.0
2011-12-20 14:20:00,33.22,33.25,33.16,33.2,363000.0,26.3411,26.3648,26.2935,26.3252,363000.0
2011-12-20 14:30:00,33.21,33.31,33.19,33.2,446600.0,26.3331,26.4124,26.3173,26.3252,446600.0
2011-12-20 14:40:00,33.19,33.34,33.14,33.19,419900.0,26.3173,26.4362,26.2776,26.3173,419900.0
2011-12-20 14:50:00,33.19,33.23,33.1,33.18,342600.0,26.3173,26.349,26.2459,26.3093,342600.0
2011-12-20 15:00:00,33.18,33.33,33.17,33.29,374000.0,26.3093,26.4283,26.3014,26.3966,374000.0
2011-12-20 15:10:00,33.3,33.3,33.13,33.13,421100.0,26.4045,26.4045,26.2697,26.2697,421100.0
2011-12-20 15:20:00,33.12,33.25,33.06,33.23,576700.0,26.2618,26.3648,26.2142,26.349,576700.0
2011-12-20 15:30:00,33.24,33.37,33.18,33.36,733300.0,26.3569,26.46,26.3093,26.4521,733300.0
2011-12-20 15:40:00,33.35,33.44,33.33,33.4,1089100.0,26.4441,26.5155,26.4283,26.4838,1089100.0
2011-12-20 15:50:00,33.4,33.4,33.24,33.29,2326700.0,26.4838,26.4838,26.3569,26.3966,2326700.0
2011-12-21 09:30:00,33.28,33.38,32.66,32.87,807300.0,26.3886,26.4679,25.897,26.0635,807300.0
2011-12-21 09:40:00,32.86,32.91,32.69,32.74,442400.0,26.0556,26.0953,25.9208,25.9605,442400.0
2011-12-21 09:50:00,32.73,32.87,32.64,32.76,370900.0,25.9525,26.0635,25.8812,25.9763,370900.0
2011-12-21 10:00:00,32.76,32.86,32.62,32.8,461700.0,25.9763,26.0556,25.8653,26.008,461700.0
2011-12-21 10:10:00,32.8,33.03,32.8,32.92,367100.0,26.008,26.1904,26.008,26.1032,367100.0
2011-12-21 10:20:00,32.92,33.09,32.92,32.94,309500.0,26.1032,26.238,26.1032,26.119,309500.0
2011-12-21 10:30:00,32.95,33.4,32.94,33.22,613400.0,26.127,26.4838,26.119,26.3411,613400.0
2011-12-21 10:40:00,33.21,33.25,32.91,33.04,497100.0,26.3331,26.3648,26.0953,26.1983,497100.0
2011-12-21 10:50:00,33.04,33.05,32.85,32.91,357300.0,26.1983,26.2063,26.0477,26.0953,357300.0
2011-12-21 11:00:00,32.91,32.99,32.83,32.91,359900.0,26.0953,26.1587,26.0318,26.0953,359900.0
2011-12-21 11:10:00,32.91,32.94,32.77,32.86,229400.0,26.0953,26.119,25.9842,26.0556,229400.0
2011-12-21 11:20:00,32.85,32.89,32.78,32.85,214600.0,26.0477,26.0794,25.9922,26.0477,214600.0
2011-12-21 11:30:00,32.85,32.96,32.83,32.83,172500.0,26.0477,26.1349,26.0318,26.0318,172500.0
2011-12-21 11:40:00,32.83,33.0,32.8,32.98,209700.0,26.0318,26.1666,26.008,26.1508,209700.0
2011-12-21 11:50:00,32.98,32.98,32.83,32.93,207400.0,26.1508,26.1508,26.0318,26.1111,207400.0
2011-12-21 12:00:00,32.93,33.04,32.86,32.87,324800.0,26.1111,26.1983,26.0556,26.0635,324800.0
2011-12-21 12:10:00,32.88,33.04,32.86,33.03,424300.0,26.0715,26.1983,26.0556,26.1904,424300.0
2011-12-21 12:20:00,33.02,33.05,32.82,32.88,303400.0,26.1825,26.2063,26.0239,26.0715,303400.0
2011-12-21 12:30:00,32.88,33.14,32.88,33.11,273700.0,26.0715,26.2776,26.0715,26.2538,273700.0
2011-12-21 12:40:00,33.1,33.19,33.01,33.17,247900.0,26.2459,26.3173,26.1745,26.3014,247900.0
2011-12-21 12:50:00,33.18,33.25,33.13,33.22,369900.0,26.3093,26.3648,26.2697,26.3411,369900.0
2011-12-21 13:00:00,33.22,33.31,33.18,33.2,211800.0,26.3411,26.4124,26.3093,26.3252,211800.0
2011-12-21 13:10:00,33.19,33.2,33.1,33.13,208700.0,26.3173,26.3252,26.2459,26.2697,208700.0
2011-12-21 13:20:00,33.14,33.24,33.11,33.14,153000.0,26.2776,26.3569,26.2538,26.2776,153000.0
2011-12-21 13:30:00,33.14,33.21,33.08,33.2,179200.0,26.2776,26.3331,26.23,26.3252,179200.0
2011-12-21 13:40:00,33.21,33.27,33.13,33.23,246500.0,26.3331,26.3807,26.2697,26.349,246500.0
2011-12-21 13:50:00,33.23,33.4,33.22,33.38,373200.0,26.349,26.4838,26.3411,26.4679,373200.0
2011-12-21 14:00:00,33.38,33.5,33.35,33.45,268400.0,26.4679,26.5631,26.4441,26.5234,268400.0
2011-12-21 14:10:00,33.45,33.46,33.31,33.31,195300.0,26.5234,26.5314,26.4124,26.4124,195300.0
2011-12-21 14:20:00,33.32,33.34,33.29,33.32,184600.0,26.4204,26.4362,26.3966,26.4204,184600.0
2011-12-21 14:30:00,33.32,33.45,33.27,33.38,343200.0,26.4204,26.5234,26.3807,26.4679,343200.0
2011-12-21 14:40:00,33.39,33.51,33.38,33.47,287400.0,26.4759,26.571,26.4679,26.5393,287400.0
2011-12-21 14:50:00,33.46,33.5,33.44,33.48,258200.0,26.5314,26.5631,26.5155,26.5472,258200.0
2011-12-21 15:00:00,33.49,33.58,33.41,33.58,383800.0,26.5551,26.6265,26.4917,26.6265,383800.0
2011-12-21 15:10:00,33.57,33.75,33.56,33.7,1147400.0,26.6186,26.7613,26.6107,26.7217,1147400.0
2011-12-21 15:20:00,33.69,33.73,33.64,33.67,388500.0,26.7137,26.7455,26.6741,26.6979,388500.0
2011-12-21 15:30:00,33.68,33.87,33.68,33.8,560800.0,26.7058,26.8565,26.7058,26.801,560800.0
2011-12-21 15:40:00,33.8,33.81,33.68,33.74,920300.0,26.801,26.8089,26.7058,26.7534,920300.0
2011-12-21 15:50:00,33.74,33.75,33.6,33.73,1097600.0,26.7534,26.7613,26.6424,26.7455,1097600.0
2011-12-22 09:30:00,33.9,34.03,33.71,33.79,470200.0,26.8803,26.9833,26.7296,26.793,470200.0
2011-12-22 09:40:00,33.78,33.95,33.77,33.86,335400.0,26.7851,26.9199,26.7772,26.8485,335400.0
2011-12-22 09:50:00,33.86,34.05,33.84,34.0,409400.0,26.8485,26.9992,26.8327,26.9595,409400.0
2011-12-22 10:00:00,34.0,34.05,33.8,33.81,704300.0,26.9595,26.9992,26.801,26.8089,704300.0
2011-12-22 10:10:00,33.81,33.89,33.67,33.68,472300.0,26.8089,26.8723,26.6979,26.7058,472300.0
2011-12-22 10:20:00,33.68,33.88,33.64,33.77,368200.0,26.7058,26.8644,26.6741,26.7772,368200.0
2011-12-22 10:30:00,33.78,33.84,33.6,33.63,354400.0,26.7851,26.8327,26.6424,26.6662,354400.0
2011-12-22 10:40:00,33.63,33.65,33.29,33.34,375600.0,26.6662,26.682,26.3966,26.4362,375600.0
2011-12-22 10:50:00,33.33,33.66,33.32,33.59,354300.0,26.4283,26.6899,26.4204,26.6344,354300.0
2011-12-22 11:00:00,33.58,33.66,33.42,33.44,339000.0,26.6265,26.6899,26.4996,26.5155,339000.0
2011-12-22 11:10:00,33.43,33.51,33.36,33.45,369200.0,26.5076,26.571,26.4521,26.5234,369200.0
2011-12-22 11:20:00,33.45,33.48,33.35,33.4,209800.0,26.5234,26.5472,26.4441,26.4838,209800.0
2011-12-22 11:30:00,33.4,33.42,33.23,33.3,304000.0,26.4838,26.4996,26.349,26.4045,304000.0
2011-12-22 11:40:00,33.3,33.39,33.21,33.27,256600.0,26.4045,26.4759,26.3331,26.3807,256600.0
2011-12-22 11:50:00,33.27,33.27,33.2,33.23,272300.0,26.3807,26.3807,26.3252,26.349,272300.0
2011-12-22 12:00:00,33.24,33.3,33.23,33.26,259700.0,26.3569,26.4045,26.349,26.3728,259700.0
2011-12-22 12:10:00,33.26,33.36,33.23,33.35,216100.0,26.3728,26.4521,26.349,26.4441,216100.0
2011-12-22 12:20:00,33.35,33.54,33.34,33.53,249200.0,26.4441,26.5948,26.4362,26.5869,249200.0
2011-12-22 12:30:00,33.52,33.59,33.5,33.55,290000.0,26.5789,26.6344,26.5631,26.6027,290000.0
2011-12-22 12:40:00,33.54,33.55,33.38,33.41,196200.0,26.5948,26.6027,26.4679,26.4917,196200.0
2011-12-22 12:50:00,33.42,33.54,33.39,33.52,151500.0,26.4996,26.5948,26.4759,26.5789,151500.0
2011-12-22 13:00:00,33.53,33.54,33.47,33.51,144600.0,26.5869,26.5948,26.5393,26.571,144600.0
2011-12-22 13:10:00,33.5,33.6,33.49,33.59,231000.0,26.5631,26.6424,26.5551,26.6344,231000.0
2011-12-22 13:20:00,33.59,33.64,33.56,33.6,195800.0,26.6344,26.6741,26.6107,26.6424,195800.0
2011-12-22 13:30:00,33.6,33.73,33.58,33.72,336900.0,26.6424,26.7455,26.6265,26.7375,336900.0
2011-12-22 13:40:00,33.71,33.76,33.71,33.73,227900.0,26.7296,26.7692,26.7296,26.7455,227900.0
2011-12-22 13:50:00,33.73,33.79,33.66,33.67,186600.0,26.7455,26.793,26.6899,26.6979,186600.0
2011-12-22 14:00:00,33.67,33.71,33.62,33.7,259800.0,26.6979,26.7296,26.6582,26.7217,259800.0
2011-12-22 14:10:00,33.71,33.73,33.66,33.68,171100.0,26.7296,26.7455,26.6899,26.7058,171100.0
2011-12-22 14:20:00,33.69,33.79,33.68,33.77,168400.0,26.7137,26.793,26.7058,26.7772,168400.0
2011-12-22 14:30:00,33.76,33.78,33.73,33.76,163700.0,26.7692,26.7851,26.7455,26.7692,163700.0
2011-12-22 14:40:00,33.77,33.78,33.67,33.68,178500.0,26.7772,26.7851,26.6979,26.7058,178500.0
2011-12-22 14:50:00,33.68,33.68,33.59,33.6,236800.0,26.7058,26.7058,26.6344,26.6424,236800.0
2011-12-22 15:00:00,33.6,33.63,33.55,33.56,340600.0,26.6424,26.6662,26.6027,26.6107,340600.0
2011-12-22 15:10:00,33.56,33.57,33.45,33.5,399600.0,26.6107,26.6186,26.5234,26.5631,399600.0
2011-12-22 15:20:00,33.5,33.65,33.49,33.56,433000.0,26.5631,26.682,26.5551,26.6107,433000.0
2011-12-22 15:30:00,33.56,33.6,33.49,33.54,463300.0,26.6107,26.6424,26.5551,26.5948,463300.0
2011-12-22 15:40:00,33.54,33.62,33.49,33.6,815600.0,26.5948,26.6582,26.5551,26.6424,815600.0
2011-12-22 15:50:00,33.59,33.67,33.46,33.54,1447500.0,26.6344,26.6979,26.5314,26.5948,1447500.0
2011-12-23 09:30:00,33.74,33.83,33.56,33.65,297200.0,26.7534,26.8247,26.6107,26.682,297200.0
2011-12-23 09:40:00,33.66,33.72,33.5,33.61,195500.0,26.6899,26.7375,26.5631,26.6503,195500.0
2011-12-23 09:50:00,33.61,33.67,33.54,33.56,185900.0,26.6503,26.6979,26.5948,26.6107,185900.0
2011-12-23 10:00:00,33.57,33.59,33.36,33.42,277900.0,26.6186,26.6344,26.4521,26.4996,277900.0
2011-12-23 10:10:00,33.41,33.48,33.31,33.35,243700.0,26.4917,26.5472,26.4124,26.4441,243700.0
2011-12-23 10:20:00,33.35,33.5,33.34,33.49,155700.0,26.4441,26.5631,26.4362,26.5551,155700.0
2011-12-23 10:30:00,33.49,33.54,33.45,33.54,109800.0,26.5551,26.5948,26.5234,26.5948,109800.0
2011-12-23 10:40:00,33.53,33.54,33.42,33.49,111100.0,26.5869,26.5948,26.4996,26.5551,111100.0
2011-12-23 10:50:00,33.5,33.52,33.46,33.48,92000.0,26.5631,26.5789,26.5314,26.5472,92000.0
2011-12-23 11:00:00,33.47,33.54,33.47,33.52,107100.0,26.5393,26.5948,26.5393,26.5789,107100.0
2011-12-23 11:10:00,33.53,33.63,33.52,33.63,147800.0,26.5869,26.6662,26.5789,26.6662,147800.0
2011-12-23 11:20:00,33.62,33.7,33.62,33.67,285000.0,26.6582,26.7217,26.6582,26.6979,285000.0
2011-12-23 11:30:00,33.68,33.72,33.64,33.65,172200.0,26.7058,26.7375,26.6741,26.682,172200.0
2011-12-23 11:40:00,33.65,33.66,33.6,33.6,106200.0,26.682,26.6899,26.6424,26.6424,106200.0
2011-12-23 11:50:00,33.61,33.68,33.58,33.68,99800.0,26.6503,26.7058,26.6265,26.7058,99800.0
2011-12-23 12:00:00,33.67,33.7,33.63,33.65,92000.0,26.6979,26.7217,26.6662,26.682,92000.0
2011-12-23 12:10:00,33.66,33.73,33.65,33.7,101700.0,26.6899,26.7455,26.682,26.7217,101700.0
2011-12-23 12:20:00,33.71,33.72,33.67,33.7,81300.0,26.7296,26.7375,26.6979,26.7217,81300.0
2011-12-23 12:30:00,33.69,33.73,33.66,33.7,125600.0,26.7137,26.7455,26.6899,26.7217,125600.0
2011-12-23 12:40:00,33.7,33.73,33.66,33.68,49800.0,26.7217,26.7455,26.6899,26.7058,49800.0
2011-12-23 12:50:00,33.68,33.73,33.68,33.72,93400.0,26.7058,26.7455,26.7058,26.7375,93400.0
2011-12-23 13:00:00,33.73,33.75,33.64,33.66,111400.0,26.7455,26.7613,26.6741,26.6899,111400.0
2011-12-23 13:10:00,33.65,33.66,33.55,33.55,88100.0,26.682,26.6899,26.6027,26.6027,88100.0
2011-12-23 13:20:00,33.56,33.6,33.55,33.6,85300.0,26.6107,26.6424,26.6027,26.6424,85300.0
2011-12-23 13:30:00,33.6,33.63,33.55,33.61,107500.0,26.6424,26.6662,26.6027,26.6503,107500.0
2011-12-23 13:40:00,33.6,33.66,33.6,33.6,74900.0,26.6424,26.6899,26.6424,26.6424,74900.0
2011-12-23 13:50:00,33.59,33.66,33.59,33.59,105100.0,26.6344,26.6899,26.6344,26.6344,105100.0
2011-12-23 14:00:00,33.59,33.61,33.55,33.6,125700.0,26.6344,26.6503,26.6027,26.6424,125700.0
2011-12-23 14:10:00,33.6,33.67,33.6,33.66,94000.0,26.6424,26.6979,26.6424,26.6899,94000.0
2011-12-23 14:20:00,33.65,33.66,33.61,33.62,98300.0,26.682,26.6899,26.6503,26.6582,98300.0
2011-12-23 14:30:00,33.61,33.67,33.6,33.67,103200.0,26.6503,26.6979,26.6424,26.6979,103200.0
2011-12-23 14:40:00,33.67,33.71,33.66,33.71,119200.0,26.6979,26.7296,26.6899,26.7296,119200.0
2011-12-23 14:50:00,33.71,33.72,33.64,33.68,132600.0,26.7296,26.7375,26.6741,26.7058,132600.0
2011-12-23 15:00:00,33.68,33.71,33.67,33.7,64900.0,26.7058,26.7296,26.6979,26.7217,64900.0
2011-12-23 15:10:00,33.69,33.7,33.64,33.68,102700.0,26.7137,26.7217,26.6741,26.7058,102700.0
2011-12-23 15:20:00,33.68,33.7,33.67,33.69,84600.0,26.7058,26.7217,26.6979,26.7137,84600.0
2011-12-23 15:30:00,33.69,33.73,33.68,33.7,150000.0,26.7137,26.7455,26.7058,26.7217,150000.0
2011-12-23 15:40:00,33.7,33.79,33.69,33.71,190600.0,26.7217,26.793,26.7137,26.7296,190600.0
2011-12-23 15:50:00,33.71,33.82,33.7,33.81,428200.0,26.7296,26.8168,26.7217,26.8089,428200.0
2011-12-27 09:30:00,33.74,33.86,33.7,33.76,315900.0,26.7534,26.8485,26.7217,26.7692,315900.0
2011-12-27 09:40:00,33.76,33.99,33.76,33.95,283900.0,26.7692,26.9516,26.7692,26.9199,283900.0
2011-12-27 09:50:00,33.94,34.13,33.94,34.12,233200.0,26.912,27.0626,26.912,27.0547,233200.0
2011-12-27 10:00:00,34.13,34.24,34.03,34.11,305500.0,27.0626,27.1498,26.9833,27.0468,305500.0
2011-12-27 10:10:00,34.12,34.17,34.03,34.12,270900.0,27.0547,27.0943,26.9833,27.0547,270900.0
2011-12-27 10:20:00,34.1,34.15,34.0,34.14,206200.0,27.0388,27.0785,26.9595,27.0706,206200.0
2011-12-27 10:30:00,34.13,34.2,34.08,34.15,157600.0,27.0626,27.1181,27.023,27.0785,157600.0
2011-12-27 10:40:00,34.15,34.17,34.05,34.17,148900.0,27.0785,27.0943,26.9992,27.0943,148900.0
2011-12-27 10:50:00,34.17,34.18,33.97,34.06,219000.0,27.0943,27.1023,26.9358,27.0071,219000.0
2011-12-27 11:00:00,34.05,34.08,34.01,34.06,124900.0,26.9992,27.023,26.9675,27.0071,124900.0
2011-12-27 11:10:00,34.06,34.2,34.05,34.19,154200.0,27.0071,27.1181,26.9992,27.1102,154200.0
2011-12-27 11:20:00,34.2,34.31,34.17,34.3,204000.0,27.1181,27.2054,27.0943,27.1974,204000.0
2011-12-27 11:30:00,34.31,34.34,34.2,34.23,135100.0,27.2054,27.2291,27.1181,27.1419,135100.0
2011-12-27 11:40:00,34.23,34.27,34.19,34.2,136800.0,27.1419,27.1736,27.1102,27.1181,136800.0
2011-12-27 11:50:00,34.2,34.3,34.13,34.28,155400.0,27.1181,27.1974,27.0626,27.1816,155400.0
2011-12-27 12:00:00,34.29,34.36,34.27,34.36,130900.0,27.1895,27.245,27.1736,27.245,130900.0
2011-12-27 12:10:00,34.37,34.39,34.24,34.26,140700.0,27.2529,27.2688,27.1498,27.1657,140700.0
2011-12-27 12:20:00,34.26,34.31,34.23,34.24,126300.0,27.1657,27.2054,27.1419,27.1498,126300.0
2011-12-27 12:30:00,34.24,34.3,34.22,34.29,86200.0,27.1498,27.1974,27.134,27.1895,86200.0
2011-12-27 12:40:00,34.29,34.3,34.25,34.29,82600.0,27.1895,27.1974,27.1578,27.1895,82600.0
2011-12-27 12:50:00,34.29,34.29,34.21,34.23,77900.0,27.1895,27.1895,27.1261,27.1419,77900.0
2011-12-27 13:00:00,34.23,34.24,34.2,34.21,89000.0,27.1419,27.1498,27.1181,27.1261,89000.0
2011-12-27 13:10:00,34.21,34.23,34.2,34.21,87100.0,27.1261,27.1419,27.1181,27.1261,87100.0
2011-12-27 13:20:00,34.21,34.24,34.2,34.23,81300.0,27.1261,27.1498,27.1181,27.1419,81300.0
2011-12-27 13:30:00,34.23,34.3,34.22,34.28,117700.0,27.1419,27.1974,27.134,27.1816,117700.0
2011-12-27 13:40:00,34.27,34.34,34.26,34.33,100400.0,27.1736,27.2291,27.1657,27.2212,100400.0
2011-12-27 13:50:00,34.32,34.4,34.32,34.35,120700.0,27.2133,27.2767,27.2133,27.2371,120700.0
2011-12-27 14:00:00,34.35,34.35,34.28,34.3,99900.0,27.2371,27.2371,27.1816,27.1974,99900.0
2011-12-27 14:10:00,34.29,34.34,34.27,34.3,121900.0,27.1895,27.2291,27.1736,27.1974,121900.0
2011-12-27 14:20:00,34.3,34.31,34.21,34.23,110200.0,27.1974,27.2054,27.1261,27.1419,110200.0
2011-12-27 14:30:00,34.24,34.28,34.2,34.27,179300.0,27.1498,27.1816,27.1181,27.1736,179300.0
2011-12-27 14:40:00,34.27,34.3,34.26,34.27,74700.0,27.1736,27.1974,27.1657,27.1736,74700.0
2011-12-27 14:50:00,34.28,34.31,34.26,34.3,168200.0,27.1816,27.2054,27.1657,27.1974,168200.0
2011-12-27 15:00:00,34.3,34.34,34.27,34.34,180400.0,27.1974,27.2291,27.1736,27.2291,180400.0
2011-12-27 15:10:00,34.34,34.35,34.26,34.26,163700.0,27.2291,27.2371,27.1657,27.1657,163700.0
2011-12-27 15:20:00,34.27,34.32,34.22,34.26,201100.0,27.1736,27.2133,27.134,27.1657,201100.0
2011-12-27 15:30:00,34.26,34.27,34.1,34.12,326700.0,27.1657,27.1736,27.0388,27.0547,326700.0
2011-12-27 15:40:00,34.1,34.18,34.04,34.18,348400.0,27.0388,27.1023,26.9913,27.1023,348400.0
2011-12-27 15:50:00,34.17,34.18,34.08,34.12,677300.0,27.0943,27.1023,27.023,27.0547,677300.0
2011-12-28 09:30:00,34.31,34.46,34.11,34.2,508900.0,27.2054,27.3243,27.0468,27.1181,508900.0
2011-12-28 09:40:00,34.2,34.22,33.97,33.98,362100.0,27.1181,27.134,26.9358,26.9437,362100.0
2011-12-28 09:50:00,33.99,34.01,33.77,33.91,394000.0,26.9516,26.9675,26.7772,26.8882,394000.0
2011-12-28 10:00:00,33.92,33.93,33.71,33.89,226200.0,26.8961,26.904,26.7296,26.8723,226200.0
2011-12-28 10:10:00,33.89,33.91,33.59,33.66,205600.0,26.8723,26.8882,26.6344,26.6899,205600.0
2011-12-28 10:20:00,33.67,33.68,33.36,33.39,275100.0,26.6979,26.7058,26.4521,26.4759,275100.0
2011-12-28 10:30:00,33.39,33.42,33.24,33.35,240000.0,26.4759,26.4996,26.3569,26.4441,240000.0
2011-12-28 10:40:00,33.35,33.51,33.33,33.48,266000.0,26.4441,26.571,26.4283,26.5472,266000.0
2011-12-28 10:50:00,33.48,33.51,33.38,33.5,189500.0,26.5472,26.571,26.4679,26.5631,189500.0
2011-12-28 11:00:00,33.49,33.5,33.38,33.47,235200.0,26.5551,26.5631,26.4679,26.5393,235200.0
2011-12-28 11:10:00,33.46,33.5,33.43,33.47,133300.0,26.5314,26.5631,26.5076,26.5393,133300.0
2011-12-28 11:20:00,33.47,33.48,33.25,33.25,116000.0,26.5393,26.5472,26.3648,26.3648,116000.0
2011-12-28 11:30:00,33.25,33.31,33.2,33.28,244600.0,26.3648,26.4124,26.3252,26.3886,244600.0
2011-12-28 11:40:00,33.28,33.35,33.23,33.34,129100.0,26.3886,26.4441,26.349,26.4362,129100.0
2011-12-28 11:50:00,33.34,33.39,33.32,33.39,126500.0,26.4362,26.4759,26.4204,26.4759,126500.0
2011-12-28 12:00:00,33.38,33.38,33.25,33.3,138000.0,26.4679,26.4679,26.3648,26.4045,138000.0
2011-12-28 12:10:00,33.3,33.49,33.29,33.48,152200.0,26.4045,26.5551,26.3966,26.5472,152200.0
2011-12-28 12:20:00,33.49,33.53,33.47,33.52,141800.0,26.5551,26.5869,26.5393,26.5789,141800.0
2011-12-28 12:30:00,33.51,33.57,33.48,33.55,114700.0,26.571,26.6186,26.5472,26.6027,114700.0
2011-12-28 12:40:00,33.56,33.6,33.5,33.54,129200.0,26.6107,26.6424,26.5631,26.5948,129200.0
2011-12-28 12:50:00,33.54,33.55,33.37,33.39,182100.0,26.5948,26.6027,26.46,26.4759,182100.0
2011-12-28 13:00:00,33.39,33.46,33.36,33.44,93600.0,26.4759,26.5314,26.4521,26.5155,93600.0
2011-12-28 13:10:00,33.45,33.53,33.43,33.45,122900.0,26.5234,26.5869,26.5076,26.5234,122900.0
2011-12-28 13:20:00,33.45,33.49,33.41,33.46,84400.0,26.5234,26.5551,26.4917,26.5314,84400.0
2011-12-28 13:30:00,33.47,33.58,33.46,33.54,87700.0,26.5393,26.6265,26.5314,26.5948,87700.0
2011-12-28 13:40:00,33.54,33.55,33.41,33.42,134400.0,26.5948,26.6027,26.4917,26.4996,134400.0
2011-12-28 13:50:00,33.42,33.48,33.42,33.48,67200.0,26.4996,26.5472,26.4996,26.5472,67200.0
2011-12-28 14:00:00,33.48,33.5,33.37,33.39,176700.0,26.5472,26.5631,26.46,26.4759,176700.0
2011-12-28 14:10:00,33.39,33.4,33.22,33.23,245800.0,26.4759,26.4838,26.3411,26.349,245800.0
2011-12-28 14:20:00,33.23,33.34,33.22,33.33,189100.0,26.349,26.4362,26.3411,26.4283,189100.0
2011-12-28 14:30:00,33.31,33.34,33.21,33.28,236700.0,26.4124,26.4362,26.3331,26.3886,236700.0
2011-12-28 14:40:00,33.27,33.3,33.21,33.22,124300.0,26.3807,26.4045,26.3331,26.3411,124300.0
2011-12-28 14:50:00,33.22,33.3,33.21,33.23,128800.0,26.3411,26.4045,26.3331,26.349,128800.0
2011-12-28 15:00:00,33.24,33.33,33.23,33.32,175300.0,26.3569,26.4283,26.349,26.4204,175300.0
2011-12-28 15:10:00,33.32,33.38,33.22,33.26,170300.0,26.4204,26.4679,26.3411,26.3728,170300.0
2011-12-28 15:20:00,33.26,33.35,33.16,33.18,307600.0,26.3728,26.4441,26.2935,26.3093,307600.0
2011-12-28 15:30:00,33.19,33.24,33.15,33.23,274300.0,26.3173,26.3569,26.2856,26.349,274300.0
2011-12-28 15:40:00,33.23,33.39,33.23,33.38,401600.0,26.349,26.4759,26.349,26.4679,401600.0
2011-12-28 15:50:00,33.37,33.38,33.2,33.24,778400.0,26.46,26.4679,26.3252,26.3569,778400.0
2011-12-29 09:30:00,33.28,33.68,33.28,33.54,382700.0,26.3886,26.7058,26.3886,26.5948,382700.0
2011-12-29 09:40:00,33.52,33.6,33.36,33.4,231000.0,26.5789,26.6424,26.4521,26.4838,231000.0
2011-12-29 09:50:00,33.4,33.48,33.3,33.41,222200.0,26.4838,26.5472,26.4045,26.4917,222200.0
2011-12-29 10:00:00,33.42,33.61,33.39,33.58,229300.0,26.4996,26.6503,26.4759,26.6265,229300.0
2011-12-29 10:10:00,33.57,33.63,33.5,33.62,171400.0,26.6186,26.6662,26.5631,26.6582,171400.0
2011-12-29 10:20:00,33.61,33.75,33.57,33.59,350000.0,26.6503,26.7613,26.6186,26.6344,350000.0
2011-12-29 10:30:00,33.59,33.83,33.57,33.81,322400.0,26.6344,26.8247,26.6186,26.8089,322400.0
2011-12-29 10:40:00,33.81,33.97,33.78,33.95,313700.0,26.8089,26.9358,26.7851,26.9199,313700.0
2011-12-29 10:50:00,33.96,33.96,33.85,33.86,177100.0,26.9278,26.9278,26.8406,26.8485,177100.0
2011-12-29 11:00:00,33.87,33.94,33.69,33.69,263600.0,26.8565,26.912,26.7137,26.7137,263600.0
2011-12-29 11:10:00,33.7,33.78,33.66,33.67,193000.0,26.7217,26.7851,26.6899,26.6979,193000.0
2011-12-29 11:20:00,33.67,33.77,33.63,33.67,209500.0,26.6979,26.7772,26.6662,26.6979,209500.0
2011-12-29 11:30:00,33.67,33.84,33.66,33.74,141400.0,26.6979,26.8327,26.6899,26.7534,141400.0
2011-12-29 11:40:00,33.75,33.8,33.67,33.7,162600.0,26.7613,26.801,26.6979,26.7217,162600.0
2011-12-29 11:50:00,33.7,33.77,33.68,33.77,104400.0,26.7217,26.7772,26.7058,26.7772,104400.0
2011-12-29 12:00:00,33.77,33.77,33.66,33.68,132300.0,26.7772,26.7772,26.6899,26.7058,132300.0
2011-12-29 12:10:00,33.68,33.7,33.62,33.62,85800.0,26.7058,26.7217,26.6582,26.6582,85800.0
2011-12-29 12:20:00,33.61,33.67,33.54,33.56,109700.0,26.6503,26.6979,26.5948,26.6107,109700.0
2011-12-29 12:30:00,33.55,33.56,33.48,33.53,132200.0,26.6027,26.6107,26.5472,26.5869,132200.0
2011-12-29 12:40:00,33.54,33.6,33.51,33.58,108000.0,26.5948,26.6424,26.571,26.6265,108000.0
2011-12-29 12:50:00,33.58,33.63,33.56,33.59,98500.0,26.6265,26.6662,26.6107,26.6344,98500.0
2011-12-29 13:00:00,33.59,33.65,33.58,33.6,88600.0,26.6344,26.682,26.6265,26.6424,88600.0
2011-12-29 13:10:00,33.61,33.61,33.49,33.51,125500.0,26.6503,26.6503,26.5551,26.571,125500.0
2011-12-29 13:20:00,33.5,33.56,33.45,33.52,142900.0,26.5631,26.6107,26.5234,26.5789,142900.0
2011-12-29 13:30:00,33.52,33.54,33.48,33.51,119600.0,26.5789,26.5948,26.5472,26.571,119600.0
2011-12-29 13:40:00,33.51,33.55,33.44,33.49,118500.0,26.571,26.6027,26.5155,26.5551,118500.0
2011-12-29 13:50:00,33.5,33.54,33.45,33.54,134900.0,26.5631,26.5948,26.5234,26.5948,134900.0
2011-12-29 14:00:00,33.54,33.58,33.5,33.56,111900.0,26.5948,26.6265,26.5631,26.6107,111900.0
2011-12-29 14:10:00,33.55,33.62,33.55,33.6,98900.0,26.6027,26.6582,26.6027,26.6424,98900.0
2011-12-29 14:20:00,33.6,33.62,33.54,33.55,96000.0,26.6424,26.6582,26.5948,26.6027,96000.0
2011-12-29 14:30:00,33.55,33.55,33.48,33.54,114400.0,26.6027,26.6027,26.5472,26.5948,114400.0
2011-12-29 14:40:00,33.54,33.63,33.53,33.62,110600.0,26.5948,26.6662,26.5869,26.6582,110600.0
2011-12-29 14:50:00,33.62,33.67,33.58,33.63,176200.0,26.6582,26.6979,26.6265,26.6662,176200.0
2011-12-29 15:00:00,33.65,33.7,33.63,33.68,169700.0,26.682,26.7217,26.6662,26.7058,169700.0
2011-12-29 15:10:00,33.68,33.8,33.67,33.75,283100.0,26.7058,26.801,26.6979,26.7613,283100.0
2011-12-29 15:20:00,33.76,33.76,33.62,33.63,154100.0,26.7692,26.7692,26.6582,26.6662,154100.0
2011-12-29 15:30:00,33.63,33.75,33.61,33.74,196900.0,26.6662,26.7613,26.6503,26.7534,196900.0
2011-12-29 15:40:00,33.74,33.83,33.68,33.7,317000.0,26.7534,26.8247,26.7058,26.7217,317000.0
2011-12-29 15:50:00,33.7,33.82,33.7,33.78,595200.0,26.7217,26.8168,26.7217,26.7851,595200.0
2011-12-30 09:30:00,33.71,33.98,33.7,33.95,297300.0,26.7296,26.9437,26.7217,26.9199,297300.0
2011-12-30 09:40:00,33.96,34.19,33.95,34.19,299100.0,26.9278,27.1102,26.9199,27.1102,299100.0
2011-12-30 09:50:00,34.19,34.3,34.18,34.28,199300.0,27.1102,27.1974,27.1023,27.1816,199300.0
2011-12-30 10:00:00,34.28,34.3,34.18,34.23,297000.0,27.1816,27.1974,27.1023,27.1419,297000.0
2011-12-30 10:10:00,34.24,34.3,34.21,34.26,190100.0,27.1498,27.1974,27.1261,27.1657,190100.0
2011-12-30 10:20:00,34.27,34.38,34.26,34.35,244100.0,27.1736,27.2609,27.1657,27.2371,244100.0
2011-12-30 10:30:00,34.35,34.48,34.35,34.39,353000.0,27.2371,27.3401,27.2371,27.2688,353000.0
2011-12-30 10:40:00,34.39,34.39,34.21,34.26,192700.0,27.2688,27.2688,27.1261,27.1657,192700.0
2011-12-30 10:50:00,34.25,34.31,34.22,34.23,142800.0,27.1578,27.2054,27.134,27.1419,142800.0
2011-12-30 11:00:00,34.23,34.33,34.22,34.32,214200.0,27.1419,27.2212,27.134,27.2133,214200.0
2011-12-30 11:10:00,34.32,34.48,34.29,34.48,335800.0,27.2133,27.3401,27.1895,27.3401,335800.0
2011-12-30 11:20:00,34.48,34.57,34.44,34.52,264000.0,27.3401,27.4115,27.3084,27.3719,264000.0
2011-12-30 11:30:00,34.52,34.54,34.49,34.5,85400.0,27.3719,27.3877,27.3481,27.356,85400.0
2011-12-30 11:40:00,34.51,34.56,34.44,34.47,167900.0,27.3639,27.4036,27.3084,27.3322,167900.0
2011-12-30 11:50:00,34.46,34.49,34.39,34.44,215700.0,27.3243,27.3481,27.2688,27.3084,215700.0
2011-12-30 12:00:00,34.45,34.48,34.43,34.48,132300.0,27.3164,27.3401,27.3005,27.3401,132300.0
2011-12-30 12:10:00,34.47,34.54,34.43,34.53,204700.0,27.3322,27.3877,27.3005,27.3798,204700.0
2011-12-30 12:20:00,34.53,34.57,34.51,34.51,106800.0,27.3798,27.4115,27.3639,27.3639,106800.0
2011-12-30 12:30:00,34.5,34.59,34.48,34.58,143900.0,27.356,27.4274,27.3401,27.4194,143900.0
2011-12-30 12:40:00,34.59,34.7,34.58,34.69,150600.0,27.4274,27.5146,27.4194,27.5067,150600.0
2011-12-30 12:50:00,34.69,34.7,34.65,34.66,188400.0,27.5067,27.5146,27.4749,27.4829,188400.0
2011-12-30 13:00:00,34.65,34.69,34.64,34.69,197200.0,27.4749,27.5067,27.467,27.5067,197200.0
2011-12-30 13:10:00,34.69,34.69,34.63,34.64,151900.0,27.5067,27.5067,27.4591,27.467,151900.0
2011-12-30 13:20:00,34.64,34.77,34.64,34.73,241000.0,27.467,27.5701,27.467,27.5384,241000.0
2011-12-30 13:30:00,34.74,34.79,34.73,34.78,168400.0,27.5463,27.586,27.5384,27.578,168400.0
2011-12-30 13:40:00,34.78,34.82,34.76,34.82,161900.0,27.578,27.6097,27.5622,27.6097,161900.0
2011-12-30 13:50:00,34.82,34.86,34.79,34.79,209800.0,27.6097,27.6415,27.586,27.586,209800.0
2011-12-30 14:00:00,34.79,34.8,34.57,34.59,237300.0,27.586,27.5939,27.4115,27.4274,237300.0
2011-12-30 14:10:00,34.59,34.63,34.55,34.59,158200.0,27.4274,27.4591,27.3957,27.4274,158200.0
2011-12-30 14:20:00,34.57,34.59,34.45,34.53,209400.0,27.4115,27.4274,27.3164,27.3798,209400.0
2011-12-30 14:30:00,34.53,34.59,34.5,34.53,177600.0,27.3798,27.4274,27.356,27.3798,177600.0
2011-12-30 14:40:00,34.54,34.54,34.48,34.53,158600.0,27.3877,27.3877,27.3401,27.3798,158600.0
2011-12-30 14:50:00,34.52,34.58,34.51,34.56,154500.0,27.3719,27.4194,27.3639,27.4036,154500.0
2011-12-30 15:00:00,34.57,34.64,34.57,34.58,183800.0,27.4115,27.467,27.4115,27.4194,183800.0
2011-12-30 15:10:00,34.58,34.58,34.5,34.51,235700.0,27.4194,27.4194,27.356,27.3639,235700.0
2011-12-30 15:20:00,34.52,34.59,34.51,34.52,222900.0,27.3719,27.4274,27.3639,27.3719,222900.0
2011-12-30 15:30:00,34.53,34.55,34.47,34.55,266000.0,27.3798,27.3957,27.3322,27.3957,266000.0
2011-12-30 15:40:00,34.54,34.63,34.52,34.63,609600.0,27.3877,27.4591,27.3719,27.4591,609600.0
2011-12-30 15:50:00,34.62,34.63,34.5,34.51,669700.0,27.4512,27.4591,27.356,27.3639,669700.0
2012-01-03 09:30:00,33.87,34.18,33.71,34.01,2306800.0,26.8565,27.1023,26.7296,26.9675,2306800.0
2012-01-03 09:40:00,34.02,34.28,33.86,34.03,1068100.0,26.9754,27.1816,26.8485,26.9833,1068100.0
2012-01-03 09:50:00,34.02,34.25,33.94,34.21,1307600.0,26.9754,27.1578,26.912,27.1261,1307600.0
2012-01-03 10:00:00,34.2,34.59,34.18,34.36,1081500.0,27.1181,27.4274,27.1023,27.245,1081500.0
2012-01-03 10:10:00,34.36,34.64,34.33,34.55,777800.0,27.245,27.467,27.2212,27.3957,777800.0
2012-01-03 10:20:00,34.55,34.57,34.32,34.34,610900.0,27.3957,27.4115,27.2133,27.2291,610900.0
2012-01-03 10:30:00,34.33,34.49,34.3,34.37,579500.0,27.2212,27.3481,27.1974,27.2529,579500.0
2012-01-03 10:40:00,34.38,34.42,34.33,34.33,584900.0,27.2609,27.2926,27.2212,27.2212,584900.0
2012-01-03 10:50:00,34.32,34.42,34.27,34.39,613800.0,27.2133,27.2926,27.1736,27.2688,613800.0
2012-01-03 11:00:00,34.4,34.56,34.39,34.55,671100.0,27.2767,27.4036,27.2688,27.3957,671100.0
2012-01-03 11:10:00,34.56,34.73,34.42,34.42,543900.0,27.4036,27.5384,27.2926,27.2926,543900.0
2012-01-03 11:20:00,34.42,34.59,34.36,34.54,515400.0,27.2926,27.4274,27.245,27.3877,515400.0
2012-01-03 11:30:00,34.54,34.69,34.52,34.63,340000.0,27.3877,27.5067,27.3719,27.4591,340000.0
2012-01-03 11:40:00,34.62,34.62,34.42,34.45,512000.0,27.4512,27.4512,27.2926,27.3164,512000.0
2012-01-03 11:50:00,34.46,34.5,34.31,34.31,559200.0,27.3243,27.356,27.2054,27.2054,559200.0
2012-01-03 12:00:00,34.31,34.52,34.3,34.51,279100.0,27.2054,27.3719,27.1974,27.3639,279100.0
2012-01-03 12:10:00,34.5,34.5,34.32,34.46,256700.0,27.356,27.356,27.2133,27.3243,256700.0
2012-01-03 12:20:00,34.46,34.51,34.43,34.5,208700.0,27.3243,27.3639,27.3005,27.356,208700.0
2012-01-03 12:30:00,34.51,34.51,34.35,34.35,309100.0,27.3639,27.3639,27.2371,27.2371,309100.0
2012-01-03 12:40:00,34.35,34.4,34.27,34.27,534200.0,27.2371,27.2767,27.1736,27.1736,534200.0
2012-01-03 12:50:00,34.27,34.33,34.04,34.1,649300.0,27.1736,27.2212,26.9913,27.0388,649300.0
2012-01-03 13:00:00,34.1,34.21,34.06,34.11,416800.0,27.0388,27.1261,27.0071,27.0468,416800.0
2012-01-03 13:10:00,34.12,34.19,34.05,34.11,306500.0,27.0547,27.1102,26.9992,27.0468,306500.0
2012-01-03 13:20:00,34.11,34.16,34.02,34.05,326800.0,27.0468,27.0864,26.9754,26.9992,326800.0
2012-01-03 13:30:00,34.06,34.06,33.84,33.98,566300.0,27.0071,27.0071,26.8327,26.9437,566300.0
2012-01-03 13:40:00,33.98,34.13,33.96,34.11,318700.0,26.9437,27.0626,26.9278,27.0468,318700.0
2012-01-03 13:50:00,34.12,34.15,34.02,34.03,314800.0,27.0547,27.0785,26.9754,26.9833,314800.0
2012-01-03 14:00:00,34.04,34.13,34.0,34.09,603000.0,26.9913,27.0626,26.9595,27.0309,603000.0
2012-01-03 14:10:00,34.09,34.15,34.03,34.08,381000.0,27.0309,27.0785,26.9833,27.023,381000.0
2012-01-03 14:20:00,34.08,34.12,34.03,34.09,449300.0,27.023,27.0547,26.9833,27.0309,449300.0
2012-01-03 14:30:00,34.1,34.18,34.06,34.08,822100.0,27.0388,27.1023,27.0071,27.023,822100.0
2012-01-03 14:40:00,34.08,34.18,34.04,34.16,712300.0,27.023,27.1023,26.9913,27.0864,712300.0
2012-01-03 14:50:00,34.16,34.23,34.16,34.2,560300.0,27.0864,27.1419,27.0864,27.1181,560300.0
2012-01-03 15:00:00,34.2,34.33,34.15,34.33,510800.0,27.1181,27.2212,27.0785,27.2212,510800.0
2012-01-03 15:10:00,34.32,34.4,34.28,34.37,1104000.0,27.2133,27.2767,27.1816,27.2529,1104000.0
2012-01-03 15:20:00,34.38,34.39,34.2,34.21,817700.0,27.2609,27.2688,27.1181,27.1261,817700.0
2012-01-03 15:30:00,34.21,34.31,34.18,34.19,854300.0,27.1261,27.2054,27.1023,27.1102,854300.0
2012-01-03 15:40:00,34.19,34.32,34.19,34.3,926700.0,27.1102,27.2133,27.1102,27.1974,926700.0
2012-01-03 15:50:00,34.3,34.31,34.14,34.15,1207700.0,27.1974,27.2054,27.0706,27.0785,1207700.0
2012-01-04 09:30:00,33.95,34.08,33.77,34.06,791200.0,26.9199,27.023,26.7772,27.0071,791200.0
2012-01-04 09:40:00,34.06,34.32,33.91,34.32,564400.0,27.0071,27.2133,26.8882,27.2133,564400.0
2012-01-04 09:50:00,34.32,34.69,34.32,34.62,713900.0,27.2133,27.5067,27.2133,27.4512,713900.0
2012-01-04 10:00:00,34.61,34.61,34.38,34.39,384900.0,27.4432,27.4432,27.2609,27.2688,384900.0
2012-01-04 10:10:00,34.39,34.4,34.15,34.27,448900.0,27.2688,27.2767,27.0785,27.1736,448900.0
2012-01-04 10:20:00,34.28,34.41,34.23,34.27,418500.0,27.1816,27.2846,27.1419,27.1736,418500.0
2012-01-04 10:30:00,34.27,34.28,34.1,34.1,380100.0,27.1736,27.1816,27.0388,27.0388,380100.0
2012-01-04 10:40:00,34.11,34.49,34.07,34.47,451700.0,27.0468,27.3481,27.015,27.3322,451700.0
2012-01-04 10:50:00,34.48,34.65,34.46,34.6,401100.0,27.3401,27.4749,27.3243,27.4353,401100.0
2012-01-04 11:00:00,34.59,34.61,34.47,34.5,469600.0,27.4274,27.4432,27.3322,27.356,469600.0
2012-01-04 11:10:00,34.49,34.6,34.49,34.58,328900.0,27.3481,27.4353,27.3481,27.4194,328900.0
2012-01-04 11:20:00,34.57,34.61,34.5,34.58,360400.0,27.4115,27.4432,27.356,27.4194,360400.0
2012-01-04 11:30:00,34.58,34.75,34.55,34.75,384100.0,27.4194,27.5542,27.3957,27.5542,384100.0
2012-01-04 11:40:00,34.75,34.81,34.69,34.81,539400.0,27.5542,27.6018,27.5067,27.6018,539400.0
2012-01-04 11:50:00,34.81,34.87,34.75,34.8,571900.0,27.6018,27.6494,27.5542,27.5939,571900.0
2012-01-04 12:00:00,34.8,34.9,34.76,34.85,546000.0,27.5939,27.6732,27.5622,27.6335,546000.0
2012-01-04 12:10:00,34.85,34.99,34.85,34.99,614900.0,27.6335,27.7445,27.6335,27.7445,614900.0
2012-01-04 12:20:00,34.99,35.13,34.98,35.07,435800.0,27.7445,27.8556,27.7366,27.808,435800.0
2012-01-04 12:30:00,35.07,35.08,34.99,35.01,216500.0,27.808,27.8159,27.7445,27.7604,216500.0
2012-01-04 12:40:00,35.0,35.05,34.94,34.99,247400.0,27.7525,27.7921,27.7049,27.7445,247400.0
2012-01-04 12:50:00,34.99,35.08,34.98,35.04,208200.0,27.7445,27.8159,27.7366,27.7842,208200.0
2012-01-04 13:00:00,35.03,35.03,34.96,34.97,264900.0,27.7763,27.7763,27.7208,27.7287,264900.0
2012-01-04 13:10:00,34.97,35.0,34.84,34.87,206100.0,27.7287,27.7525,27.6256,27.6494,206100.0
2012-01-04 13:20:00,34.87,34.89,34.8,34.81,235900.0,27.6494,27.6652,27.5939,27.6018,235900.0
2012-01-04 13:30:00,34.81,35.0,34.81,34.96,265100.0,27.6018,27.7525,27.6018,27.7208,265100.0
2012-01-04 13:40:00,34.95,35.04,34.92,35.02,358200.0,27.7128,27.7842,27.689,27.7683,358200.0
2012-01-04 13:50:00,35.02,35.2,35.0,35.15,449100.0,27.7683,27.9111,27.7525,27.8714,449100.0
2012-01-04 14:00:00,35.14,35.18,35.08,35.14,353100.0,27.8635,27.8952,27.8159,27.8635,353100.0
2012-01-04 14:10:00,35.14,35.14,34.99,35.13,263000.0,27.8635,27.8635,27.7445,27.8556,263000.0
2012-01-04 14:20:00,35.13,35.18,35.1,35.18,567900.0,27.8556,27.8952,27.8318,27.8952,567900.0
2012-01-04 14:30:00,35.17,35.27,35.12,35.13,288700.0,27.8873,27.9666,27.8476,27.8556,288700.0
2012-01-04 14:40:00,35.13,35.23,35.13,35.14,225400.0,27.8556,27.9348,27.8556,27.8635,225400.0
2012-01-04 14:50:00,35.12,35.2,35.12,35.13,362400.0,27.8476,27.9111,27.8476,27.8556,362400.0
2012-01-04 15:00:00,35.13,35.16,35.06,35.1,339200.0,27.8556,27.8793,27.8,27.8318,339200.0
2012-01-04 15:10:00,35.1,35.15,35.01,35.04,261600.0,27.8318,27.8714,27.7604,27.7842,261600.0
2012-01-04 15:20:00,35.03,35.08,34.95,35.01,368400.0,27.7763,27.8159,27.7128,27.7604,368400.0
2012-01-04 15:30:00,35.01,35.15,35.0,35.15,374800.0,27.7604,27.8714,27.7525,27.8714,374800.0
2012-01-04 15:40:00,35.15,35.17,35.09,35.15,796400.0,27.8714,27.8873,27.8238,27.8714,796400.0
2012-01-04 15:50:00,35.14,35.17,35.1,35.11,1242800.0,27.8635,27.8873,27.8318,27.8397,1242800.0
2012-01-05 09:30:00,34.81,34.85,34.62,34.65,552800.0,27.6018,27.6335,27.4512,27.4749,552800.0
2012-01-05 09:40:00,34.65,34.66,34.4,34.44,648600.0,27.4749,27.4829,27.2767,27.3084,648600.0
2012-01-05 09:50:00,34.45,34.6,34.43,34.52,424900.0,27.3164,27.4353,27.3005,27.3719,424900.0
2012-01-05 10:00:00,34.51,34.61,34.38,34.58,398900.0,27.3639,27.4432,27.2609,27.4194,398900.0
2012-01-05 10:10:00,34.58,34.73,34.48,34.55,620200.0,27.4194,27.5384,27.3401,27.3957,620200.0
2012-01-05 10:20:00,34.54,34.55,34.21,34.41,1339700.0,27.3877,27.3957,27.1261,27.2846,1339700.0
2012-01-05 10:30:00,34.42,34.48,34.16,34.18,585200.0,27.2926,27.3401,27.0864,27.1023,585200.0
2012-01-05 10:40:00,34.19,34.26,34.13,34.22,685000.0,27.1102,27.1657,27.0626,27.134,685000.0
2012-01-05 10:50:00,34.21,34.26,34.15,34.26,333300.0,27.1261,27.1657,27.0785,27.1657,333300.0
2012-01-05 11:00:00,34.25,34.33,34.19,34.26,453300.0,27.1578,27.2212,27.1102,27.1657,453300.0
2012-01-05 11:10:00,34.27,34.43,34.25,34.36,319200.0,27.1736,27.3005,27.1578,27.245,319200.0
2012-01-05 11:20:00,34.36,34.59,34.35,34.55,577600.0,27.245,27.4274,27.2371,27.3957,577600.0
2012-01-05 11:30:00,34.55,34.58,34.46,34.55,276000.0,27.3957,27.4194,27.3243,27.3957,276000.0
2012-01-05 11:40:00,34.55,34.61,34.52,34.57,242500.0,27.3957,27.4432,27.3719,27.4115,242500.0
2012-01-05 11:50:00,34.57,34.62,34.42,34.42,246200.0,27.4115,27.4512,27.2926,27.2926,246200.0
2012-01-05 12:00:00,34.43,34.46,34.28,34.44,428000.0,27.3005,27.3243,27.1816,27.3084,428000.0
2012-01-05 12:10:00,34.45,34.62,34.44,34.58,312500.0,27.3164,27.4512,27.3084,27.4194,312500.0
2012-01-05 12:20:00,34.57,34.63,34.45,34.53,336400.0,27.4115,27.4591,27.3164,27.3798,336400.0
2012-01-05 12:30:00,34.53,34.62,34.52,34.55,243400.0,27.3798,27.4512,27.3719,27.3957,243400.0
2012-01-05 12:40:00,34.56,34.66,34.55,34.65,271200.0,27.4036,27.4829,27.3957,27.4749,271200.0
2012-01-05 12:50:00,34.65,34.7,34.62,34.7,232700.0,27.4749,27.5146,27.4512,27.5146,232700.0
2012-01-05 13:00:00,34.71,34.72,34.61,34.66,195300.0,27.5225,27.5305,27.4432,27.4829,195300.0
2012-01-05 13:10:00,34.66,34.69,34.61,34.67,121500.0,27.4829,27.5067,27.4432,27.4908,121500.0
2012-01-05 13:20:00,34.67,34.71,34.65,34.7,200100.0,27.4908,27.5225,27.4749,27.5146,200100.0
2012-01-05 13:30:00,34.7,34.73,34.68,34.72,269300.0,27.5146,27.5384,27.4987,27.5305,269300.0
2012-01-05 13:40:00,34.72,34.74,34.67,34.7,305900.0,27.5305,27.5463,27.4908,27.5146,305900.0
2012-01-05 13:50:00,34.69,34.73,34.63,34.66,207000.0,27.5067,27.5384,27.4591,27.4829,207000.0
2012-01-05 14:00:00,34.65,34.72,34.63,34.67,207800.0,27.4749,27.5305,27.4591,27.4908,207800.0
2012-01-05 14:10:00,34.67,34.73,34.55,34.57,322400.0,27.4908,27.5384,27.3957,27.4115,322400.0
2012-01-05 14:20:00,34.57,34.57,34.36,34.41,277400.0,27.4115,27.4115,27.245,27.2846,277400.0
2012-01-05 14:30:00,34.4,34.5,34.4,34.48,250500.0,27.2767,27.356,27.2767,27.3401,250500.0
2012-01-05 14:40:00,34.48,34.53,34.4,34.47,324500.0,27.3401,27.3798,27.2767,27.3322,324500.0
2012-01-05 14:50:00,34.47,34.51,34.42,34.45,385800.0,27.3322,27.3639,27.2926,27.3164,385800.0
2012-01-05 15:00:00,34.46,34.54,34.43,34.53,383900.0,27.3243,27.3877,27.3005,27.3798,383900.0
2012-01-05 15:10:00,34.53,34.54,34.42,34.47,310500.0,27.3798,27.3877,27.2926,27.3322,310500.0
2012-01-05 15:20:00,34.47,34.51,34.43,34.45,437300.0,27.3322,27.3639,27.3005,27.3164,437300.0
2012-01-05 15:30:00,34.46,34.58,34.45,34.58,596100.0,27.3243,27.4194,27.3164,27.4194,596100.0
2012-01-05 15:40:00,34.57,34.67,34.55,34.59,927600.0,27.4115,27.4908,27.3957,27.4274,927600.0
2012-01-05 15:50:00,34.6,34.67,34.55,34.57,829000.0,27.4353,27.4908,27.3957,27.4115,829000.0
2012-01-06 09:30:00,34.8,34.85,34.56,34.67,429500.0,27.5939,27.6335,27.4036,27.4908,429500.0
2012-01-06 09:40:00,34.66,34.66,34.29,34.48,642800.0,27.4829,27.4829,27.1895,27.3401,642800.0
2012-01-06 09:50:00,34.48,34.51,34.31,34.38,559800.0,27.3401,27.3639,27.2054,27.2609,559800.0
2012-01-06 10:00:00,34.38,34.44,34.33,34.42,447700.0,27.2609,27.3084,27.2212,27.2926,447700.0
2012-01-06 10:10:00,34.43,34.52,34.4,34.49,363300.0,27.3005,27.3719,27.2767,27.3481,363300.0
2012-01-06 10:20:00,34.48,34.63,34.46,34.51,309900.0,27.3401,27.4591,27.3243,27.3639,309900.0
2012-01-06 10:30:00,34.51,34.6,34.46,34.56,505700.0,27.3639,27.4353,27.3243,27.4036,505700.0
2012-01-06 10:40:00,34.55,34.74,34.48,34.72,280700.0,27.3957,27.5463,27.3401,27.5305,280700.0
2012-01-06 10:50:00,34.72,34.79,34.68,34.76,467200.0,27.5305,27.586,27.4987,27.5622,467200.0
2012-01-06 11:00:00,34.77,34.92,34.74,34.92,385500.0,27.5701,27.689,27.5463,27.689,385500.0
2012-01-06 11:10:00,34.91,35.09,34.9,35.0,431800.0,27.6811,27.8238,27.6732,27.7525,431800.0
2012-01-06 11:20:00,35.0,35.01,34.84,34.88,357000.0,27.7525,27.7604,27.6256,27.6573,357000.0
2012-01-06 11:30:00,34.88,35.0,34.85,35.0,231700.0,27.6573,27.7525,27.6335,27.7525,231700.0
2012-01-06 11:40:00,35.0,35.08,34.9,35.0,312800.0,27.7525,27.8159,27.6732,27.7525,312800.0
2012-01-06 11:50:00,35.0,35.03,34.96,34.99,115800.0,27.7525,27.7763,27.7208,27.7445,115800.0
2012-01-06 12:00:00,34.98,35.0,34.92,34.94,157000.0,27.7366,27.7525,27.689,27.7049,157000.0
2012-01-06 12:10:00,34.93,35.0,34.91,34.95,149900.0,27.697,27.7525,27.6811,27.7128,149900.0
2012-01-06 12:20:00,34.95,35.0,34.93,34.93,161100.0,27.7128,27.7525,27.697,27.697,161100.0
2012-01-06 12:30:00,34.94,34.98,34.88,34.89,144000.0,27.7049,27.7366,27.6573,27.6652,144000.0
2012-01-06 12:40:00,34.89,34.9,34.77,34.85,408200.0,27.6652,27.6732,27.5701,27.6335,408200.0
2012-01-06 12:50:00,34.86,34.99,34.86,34.94,164600.0,27.6415,27.7445,27.6415,27.7049,164600.0
2012-01-06 13:00:00,34.93,35.04,34.93,35.0,281100.0,27.697,27.7842,27.697,27.7525,281100.0
2012-01-06 13:10:00,35.01,35.02,34.9,34.94,184300.0,27.7604,27.7683,27.6732,27.7049,184300.0
2012-01-06 13:20:00,34.93,34.95,34.84,34.91,182400.0,27.697,27.7128,27.6256,27.6811,182400.0
2012-01-06 13:30:00,34.91,34.92,34.8,34.9,238600.0,27.6811,27.689,27.5939,27.6732,238600.0
2012-01-06 13:40:00,34.91,35.0,34.9,35.0,160300.0,27.6811,27.7525,27.6732,27.7525,160300.0
2012-01-06 13:50:00,34.99,35.12,34.94,35.04,313200.0,27.7445,27.8476,27.7049,27.7842,313200.0
2012-01-06 14:00:00,35.04,35.05,34.96,34.98,158200.0,27.7842,27.7921,27.7208,27.7366,158200.0
2012-01-06 14:10:00,34.98,34.98,34.83,34.91,248500.0,27.7366,27.7366,27.6177,27.6811,248500.0
2012-01-06 14:20:00,34.91,34.99,34.9,34.95,154100.0,27.6811,27.7445,27.6732,27.7128,154100.0
2012-01-06 14:30:00,34.94,34.98,34.91,34.93,149800.0,27.7049,27.7366,27.6811,27.697,149800.0
2012-01-06 14:40:00,34.93,35.03,34.92,35.02,214700.0,27.697,27.7763,27.689,27.7683,214700.0
2012-01-06 14:50:00,35.02,35.02,34.91,34.93,173700.0,27.7683,27.7683,27.6811,27.697,173700.0
2012-01-06 15:00:00,34.93,35.0,34.91,34.93,197700.0,27.697,27.7525,27.6811,27.697,197700.0
2012-01-06 15:10:00,34.93,35.0,34.91,34.97,206400.0,27.697,27.7525,27.6811,27.7287,206400.0
2012-01-06 15:20:00,34.97,35.0,34.96,34.97,192100.0,27.7287,27.7525,27.7208,27.7287,192100.0
2012-01-06 15:30:00,34.98,35.06,34.96,35.02,337700.0,27.7366,27.8,27.7208,27.7683,337700.0
2012-01-06 15:40:00,35.02,35.09,35.0,35.05,577100.0,27.7683,27.8238,27.7525,27.7921,577100.0
2012-01-06 15:50:00,35.05,35.05,34.93,34.96,736900.0,27.7921,27.7921,27.697,27.7208,736900.0
2012-01-09 09:30:00,35.14,35.41,35.02,35.41,589200.0,27.8635,28.0776,27.7683,28.0776,589200.0
2012-01-09 09:40:00,35.41,35.49,35.25,35.3,479800.0,28.0776,28.141,27.9507,27.9903,479800.0
2012-01-09 09:50:00,35.3,35.34,35.18,35.22,702200.0,27.9903,28.0221,27.8952,27.9269,702200.0
2012-01-09 10:00:00,35.24,35.49,35.09,35.48,511000.0,27.9428,28.141,27.8238,28.1331,511000.0
2012-01-09 10:10:00,35.49,35.74,35.48,35.65,571300.0,28.141,28.3392,28.1331,28.2679,571300.0
2012-01-09 10:20:00,35.64,35.74,35.61,35.67,399400.0,28.2599,28.3392,28.2362,28.2837,399400.0
2012-01-09 10:30:00,35.68,35.71,35.57,35.63,363500.0,28.2917,28.3154,28.2044,28.252,363500.0
2012-01-09 10:40:00,35.62,35.66,35.52,35.56,437700.0,28.2441,28.2758,28.1648,28.1965,437700.0
2012-01-09 10:50:00,35.57,35.63,35.44,35.5,414300.0,28.2044,28.252,28.1014,28.1489,414300.0
2012-01-09 11:00:00,35.5,35.51,35.35,35.37,378000.0,28.1489,28.1569,28.03,28.0459,378000.0
2012-01-09 11:10:00,35.37,35.44,35.32,35.36,330600.0,28.0459,28.1014,28.0062,28.0379,330600.0
2012-01-09 11:20:00,35.37,35.54,35.36,35.47,320300.0,28.0459,28.1807,28.0379,28.1251,320300.0
2012-01-09 11:30:00,35.47,35.51,35.37,35.46,287800.0,28.1251,28.1569,28.0459,28.1172,287800.0
2012-01-09 11:40:00,35.45,35.55,35.37,35.4,239200.0,28.1093,28.1886,28.0459,28.0696,239200.0
2012-01-09 11:50:00,35.42,35.44,35.3,35.33,191100.0,28.0855,28.1014,27.9903,28.0141,191100.0
2012-01-09 12:00:00,35.34,35.38,35.23,35.31,209500.0,28.0221,28.0538,27.9348,27.9983,209500.0
2012-01-09 12:10:00,35.31,35.4,35.3,35.32,117300.0,27.9983,28.0696,27.9903,28.0062,117300.0
2012-01-09 12:20:00,35.34,35.5,35.32,35.48,168400.0,28.0221,28.1489,28.0062,28.1331,168400.0
2012-01-09 12:30:00,35.48,35.49,35.41,35.44,141700.0,28.1331,28.141,28.0776,28.1014,141700.0
2012-01-09 12:40:00,35.44,35.47,35.29,35.38,278500.0,28.1014,28.1251,27.9824,28.0538,278500.0
2012-01-09 12:50:00,35.38,35.48,35.38,35.41,154600.0,28.0538,28.1331,28.0538,28.0776,154600.0
2012-01-09 13:00:00,35.42,35.51,35.4,35.44,174400.0,28.0855,28.1569,28.0696,28.1014,174400.0
2012-01-09 13:10:00,35.43,35.48,35.4,35.42,212200.0,28.0934,28.1331,28.0696,28.0855,212200.0
2012-01-09 13:20:00,35.42,35.48,35.4,35.42,140300.0,28.0855,28.1331,28.0696,28.0855,140300.0
2012-01-09 13:30:00,35.42,35.43,35.32,35.35,199500.0,28.0855,28.0934,28.0062,28.03,199500.0
2012-01-09 13:40:00,35.35,35.47,35.35,35.45,194400.0,28.03,28.1251,28.03,28.1093,194400.0
2012-01-09 13:50:00,35.45,35.5,35.42,35.46,154400.0,28.1093,28.1489,28.0855,28.1172,154400.0
2012-01-09 14:00:00,35.45,35.49,35.42,35.43,175500.0,28.1093,28.141,28.0855,28.0934,175500.0
2012-01-09 14:10:00,35.44,35.47,35.37,35.39,198500.0,28.1014,28.1251,28.0459,28.0617,198500.0
2012-01-09 14:20:00,35.4,35.44,35.34,35.34,146100.0,28.0696,28.1014,28.0221,28.0221,146100.0
2012-01-09 14:30:00,35.34,35.5,35.34,35.41,264300.0,28.0221,28.1489,28.0221,28.0776,264300.0
2012-01-09 14:40:00,35.41,35.45,35.29,35.35,200600.0,28.0776,28.1093,27.9824,28.03,200600.0
2012-01-09 14:50:00,35.35,35.39,35.31,35.38,162300.0,28.03,28.0617,27.9983,28.0538,162300.0
2012-01-09 15:00:00,35.38,35.47,35.36,35.46,256100.0,28.0538,28.1251,28.0379,28.1172,256100.0
2012-01-09 15:10:00,35.45,35.47,35.39,35.4,194600.0,28.1093,28.1251,28.0617,28.0696,194600.0
2012-01-09 15:20:00,35.4,35.45,35.36,35.4,228900.0,28.0696,28.1093,28.0379,28.0696,228900.0
2012-01-09 15:30:00,35.4,35.4,35.32,35.36,297300.0,28.0696,28.0696,28.0062,28.0379,297300.0
2012-01-09 15:40:00,35.36,35.44,35.31,35.32,520900.0,28.0379,28.1014,27.9983,28.0062,520900.0
2012-01-09 15:50:00,35.31,35.39,35.31,35.36,821400.0,27.9983,28.0617,27.9983,28.0379,821400.0
2012-01-10 09:30:00,36.17,36.59,36.11,36.51,714400.0,28.6802,29.0132,28.6326,28.9498,714400.0
2012-01-10 09:40:00,36.51,36.56,36.39,36.44,724400.0,28.9498,28.9894,28.8546,28.8943,724400.0
2012-01-10 09:50:00,36.46,36.5,36.24,36.48,524700.0,28.9101,28.9419,28.7357,28.926,524700.0
2012-01-10 10:00:00,36.48,36.71,36.48,36.6,702300.0,28.926,29.1084,28.926,29.0212,702300.0
2012-01-10 10:10:00,36.61,36.65,36.45,36.45,466900.0,29.0291,29.0608,28.9022,28.9022,466900.0
2012-01-10 10:20:00,36.45,36.45,36.29,36.33,629400.0,28.9022,28.9022,28.7753,28.8071,629400.0
2012-01-10 10:30:00,36.32,36.46,36.29,36.37,382500.0,28.7991,28.9101,28.7753,28.8388,382500.0
2012-01-10 10:40:00,36.37,36.5,36.27,36.29,408200.0,28.8388,28.9419,28.7595,28.7753,408200.0
2012-01-10 10:50:00,36.3,36.32,36.16,36.18,516500.0,28.7833,28.7991,28.6723,28.6881,516500.0
2012-01-10 11:00:00,36.19,36.24,36.07,36.11,331500.0,28.6961,28.7357,28.6009,28.6326,331500.0
2012-01-10 11:10:00,36.11,36.29,36.05,36.25,220600.0,28.6326,28.7753,28.585,28.7436,220600.0
2012-01-10 11:20:00,36.24,36.32,36.2,36.22,295300.0,28.7357,28.7991,28.704,28.7198,295300.0
2012-01-10 11:30:00,36.22,36.28,36.18,36.24,193000.0,28.7198,28.7674,28.6881,28.7357,193000.0
2012-01-10 11:40:00,36.23,36.25,36.16,36.16,278200.0,28.7278,28.7436,28.6723,28.6723,278200.0
2012-01-10 11:50:00,36.17,36.32,36.13,36.31,356000.0,28.6802,28.7991,28.6485,28.7912,356000.0
2012-01-10 12:00:00,36.3,36.33,36.22,36.32,217600.0,28.7833,28.8071,28.7198,28.7991,217600.0
2012-01-10 12:10:00,36.31,36.34,36.16,36.17,196700.0,28.7912,28.815,28.6723,28.6802,196700.0
2012-01-10 12:20:00,36.16,36.21,36.08,36.12,223900.0,28.6723,28.7119,28.6088,28.6405,223900.0
2012-01-10 12:30:00,36.11,36.26,36.09,36.25,291100.0,28.6326,28.7516,28.6168,28.7436,291100.0
2012-01-10 12:40:00,36.25,36.33,36.22,36.26,357700.0,28.7436,28.8071,28.7198,28.7516,357700.0
2012-01-10 12:50:00,36.25,36.43,36.23,36.4,278800.0,28.7436,28.8864,28.7278,28.8626,278800.0
2012-01-10 13:00:00,36.4,36.4,36.28,36.32,177500.0,28.8626,28.8626,28.7674,28.7991,177500.0
2012-01-10 13:10:00,36.32,36.33,36.22,36.32,179500.0,28.7991,28.8071,28.7198,28.7991,179500.0
2012-01-10 13:20:00,36.32,36.33,36.2,36.27,218400.0,28.7991,28.8071,28.704,28.7595,218400.0
2012-01-10 13:30:00,36.27,36.38,36.23,36.3,262900.0,28.7595,28.8467,28.7278,28.7833,262900.0
2012-01-10 13:40:00,36.3,36.33,36.13,36.13,225400.0,28.7833,28.8071,28.6485,28.6485,225400.0
2012-01-10 13:50:00,36.13,36.23,36.13,36.19,278700.0,28.6485,28.7278,28.6485,28.6961,278700.0
2012-01-10 14:00:00,36.18,36.24,36.12,36.19,188100.0,28.6881,28.7357,28.6405,28.6961,188100.0
2012-01-10 14:10:00,36.18,36.28,36.17,36.27,161600.0,28.6881,28.7674,28.6802,28.7595,161600.0
2012-01-10 14:20:00,36.27,36.31,36.25,36.29,257600.0,28.7595,28.7912,28.7436,28.7753,257600.0
2012-01-10 14:30:00,36.3,36.4,36.28,36.4,391800.0,28.7833,28.8626,28.7674,28.8626,391800.0
2012-01-10 14:40:00,36.4,36.4,36.3,36.3,165500.0,28.8626,28.8626,28.7833,28.7833,165500.0
2012-01-10 14:50:00,36.3,36.35,36.26,36.34,168200.0,28.7833,28.8229,28.7516,28.815,168200.0
2012-01-10 15:00:00,36.34,36.42,36.33,36.41,230000.0,28.815,28.8784,28.8071,28.8705,230000.0
2012-01-10 15:10:00,36.41,36.45,36.28,36.29,368200.0,28.8705,28.9022,28.7674,28.7753,368200.0
2012-01-10 15:20:00,36.3,36.35,36.24,36.29,246900.0,28.7833,28.8229,28.7357,28.7753,246900.0
2012-01-10 15:30:00,36.29,36.31,36.18,36.19,311600.0,28.7753,28.7912,28.6881,28.6961,311600.0
2012-01-10 15:40:00,36.19,36.29,36.15,36.27,479700.0,28.6961,28.7753,28.6643,28.7595,479700.0
2012-01-10 15:50:00,36.26,36.34,36.25,36.32,789700.0,28.7516,28.815,28.7436,28.7991,789700.0
2012-01-11 09:30:00,36.12,36.29,35.69,35.87,630500.0,28.6405,28.7753,28.2996,28.4423,630500.0
2012-01-11 09:40:00,35.87,35.94,35.71,35.83,463800.0,28.4423,28.4978,28.3154,28.4106,463800.0
2012-01-11 09:50:00,35.82,35.86,35.6,35.62,415300.0,28.4027,28.4344,28.2282,28.2441,415300.0
2012-01-11 10:00:00,35.62,35.64,35.46,35.63,412700.0,28.2441,28.2599,28.1172,28.252,412700.0
2012-01-11 10:10:00,35.63,35.64,35.54,35.57,208600.0,28.252,28.2599,28.1807,28.2044,208600.0
2012-01-11 10:20:00,35.57,35.75,35.55,35.68,276600.0,28.2044,28.3472,28.1886,28.2917,276600.0
2012-01-11 10:30:00,35.67,35.75,35.56,35.75,366100.0,28.2837,28.3472,28.1965,28.3472,366100.0
2012-01-11 10:40:00,35.75,35.79,35.69,35.71,264800.0,28.3472,28.3789,28.2996,28.3154,264800.0
2012-01-11 10:50:00,35.72,35.75,35.55,35.57,237300.0,28.3234,28.3472,28.1886,28.2044,237300.0
2012-01-11 11:00:00,35.56,35.66,35.47,35.56,388800.0,28.1965,28.2758,28.1251,28.1965,388800.0
2012-01-11 11:10:00,35.57,35.69,35.5,35.63,250400.0,28.2044,28.2996,28.1489,28.252,250400.0
2012-01-11 11:20:00,35.63,35.7,35.54,35.55,229000.0,28.252,28.3075,28.1807,28.1886,229000.0
2012-01-11 11:30:00,35.55,35.64,35.54,35.58,193300.0,28.1886,28.2599,28.1807,28.2124,193300.0
2012-01-11 11:40:00,35.57,35.69,35.56,35.61,198200.0,28.2044,28.2996,28.1965,28.2362,198200.0
2012-01-11 11:50:00,35.61,35.61,35.49,35.51,298400.0,28.2362,28.2362,28.141,28.1569,298400.0
2012-01-11 12:00:00,35.51,35.52,35.33,35.34,457000.0,28.1569,28.1648,28.0141,28.0221,457000.0
2012-01-11 12:10:00,35.34,35.41,35.29,35.4,344400.0,28.0221,28.0776,27.9824,28.0696,344400.0
2012-01-11 12:20:00,35.39,35.4,35.28,35.31,248700.0,28.0617,28.0696,27.9745,27.9983,248700.0
2012-01-11 12:30:00,35.32,35.35,35.17,35.18,353200.0,28.0062,28.03,27.8873,27.8952,353200.0
2012-01-11 12:40:00,35.18,35.19,35.0,35.19,580300.0,27.8952,27.9031,27.7525,27.9031,580300.0
2012-01-11 12:50:00,35.19,35.32,35.16,35.23,191800.0,27.9031,28.0062,27.8793,27.9348,191800.0
2012-01-11 13:00:00,35.24,35.39,35.23,35.38,264600.0,27.9428,28.0617,27.9348,28.0538,264600.0
2012-01-11 13:10:00,35.38,35.39,35.28,35.29,206100.0,28.0538,28.0617,27.9745,27.9824,206100.0
2012-01-11 13:20:00,35.3,35.37,35.27,35.37,142700.0,27.9903,28.0459,27.9666,28.0459,142700.0
2012-01-11 13:30:00,35.37,35.51,35.34,35.45,253700.0,28.0459,28.1569,28.0221,28.1093,253700.0
2012-01-11 13:40:00,35.45,35.47,35.4,35.44,231400.0,28.1093,28.1251,28.0696,28.1014,231400.0
2012-01-11 13:50:00,35.44,35.53,35.4,35.42,281100.0,28.1014,28.1727,28.0696,28.0855,281100.0
2012-01-11 14:00:00,35.42,35.51,35.42,35.43,208900.0,28.0855,28.1569,28.0855,28.0934,208900.0
2012-01-11 14:10:00,35.44,35.5,35.42,35.46,190200.0,28.1014,28.1489,28.0855,28.1172,190200.0
2012-01-11 14:20:00,35.46,35.46,35.3,35.35,370700.0,28.1172,28.1172,27.9903,28.03,370700.0
2012-01-11 14:30:00,35.35,35.38,35.24,35.3,373900.0,28.03,28.0538,27.9428,27.9903,373900.0
2012-01-11 14:40:00,35.3,35.4,35.26,35.32,317700.0,27.9903,28.0696,27.9586,28.0062,317700.0
2012-01-11 14:50:00,35.31,35.36,35.25,35.25,210800.0,27.9983,28.0379,27.9507,27.9507,210800.0
2012-01-11 15:00:00,35.25,35.33,35.25,35.29,235600.0,27.9507,28.0141,27.9507,27.9824,235600.0
2012-01-11 15:10:00,35.3,35.34,35.27,35.34,141000.0,27.9903,28.0221,27.9666,28.0221,141000.0
2012-01-11 15:20:00,35.34,35.49,35.33,35.47,361600.0,28.0221,28.141,28.0141,28.1251,361600.0
2012-01-11 15:30:00,35.47,35.5,35.42,35.48,382200.0,28.1251,28.1489,28.0855,28.1331,382200.0
2012-01-11 15:40:00,35.47,35.5,35.42,35.43,388700.0,28.1251,28.1489,28.0855,28.0934,388700.0
2012-01-11 15:50:00,35.44,35.5,35.39,35.4,787900.0,28.1014,28.1489,28.0617,28.0696,787900.0
2012-01-12 09:30:00,35.57,35.86,35.15,35.16,1001800.0,28.2044,28.4344,27.8714,27.8793,1001800.0
2012-01-12 09:40:00,35.15,35.19,34.94,35.09,988100.0,27.8714,27.9031,27.7049,27.8238,988100.0
2012-01-12 09:50:00,35.08,35.2,35.04,35.16,469800.0,27.8159,27.9111,27.7842,27.8793,469800.0
2012-01-12 10:00:00,35.15,35.2,35.0,35.04,772300.0,27.8714,27.9111,27.7525,27.7842,772300.0
2012-01-12 10:10:00,35.04,35.1,34.75,34.8,560000.0,27.7842,27.8318,27.5542,27.5939,560000.0
2012-01-12 10:20:00,34.8,34.89,34.58,34.78,636200.0,27.5939,27.6652,27.4194,27.578,636200.0
2012-01-12 10:30:00,34.77,34.79,34.58,34.66,597200.0,27.5701,27.586,27.4194,27.4829,597200.0
2012-01-12 10:40:00,34.65,34.68,34.5,34.65,685200.0,27.4749,27.4987,27.356,27.4749,685200.0
2012-01-12 10:50:00,34.65,34.84,34.63,34.75,556900.0,27.4749,27.6256,27.4591,27.5542,556900.0
2012-01-12 11:00:00,34.75,34.91,34.72,34.89,379100.0,27.5542,27.6811,27.5305,27.6652,379100.0
2012-01-12 11:10:00,34.88,35.09,34.88,35.06,544600.0,27.6573,27.8238,27.6573,27.8,544600.0
2012-01-12 11:20:00,35.07,35.07,34.87,34.96,231500.0,27.808,27.808,27.6494,27.7208,231500.0
2012-01-12 11:30:00,34.96,34.99,34.88,34.95,274400.0,27.7208,27.7445,27.6573,27.7128,274400.0
2012-01-12 11:40:00,34.96,34.96,34.87,34.89,196300.0,27.7208,27.7208,27.6494,27.6652,196300.0
2012-01-12 11:50:00,34.9,34.98,34.74,34.98,479500.0,27.6732,27.7366,27.5463,27.7366,479500.0
2012-01-12 12:00:00,34.96,35.04,34.95,35.0,203900.0,27.7208,27.7842,27.7128,27.7525,203900.0
2012-01-12 12:10:00,35.0,35.15,34.99,35.15,325100.0,27.7525,27.8714,27.7445,27.8714,325100.0
2012-01-12 12:20:00,35.15,35.24,35.14,35.21,317700.0,27.8714,27.9428,27.8635,27.919,317700.0
2012-01-12 12:30:00,35.22,35.28,35.21,35.26,231300.0,27.9269,27.9745,27.919,27.9586,231300.0
2012-01-12 12:40:00,35.26,35.3,35.22,35.29,255400.0,27.9586,27.9903,27.9269,27.9824,255400.0
2012-01-12 12:50:00,35.28,35.29,35.2,35.27,415800.0,27.9745,27.9824,27.9111,27.9666,415800.0
2012-01-12 13:00:00,35.28,35.37,35.27,35.27,290600.0,27.9745,28.0459,27.9666,27.9666,290600.0
2012-01-12 13:10:00,35.27,35.29,35.11,35.12,358500.0,27.9666,27.9824,27.8397,27.8476,358500.0
2012-01-12 13:20:00,35.12,35.14,35.06,35.08,227400.0,27.8476,27.8635,27.8,27.8159,227400.0
2012-01-12 13:30:00,35.08,35.1,34.92,34.92,191100.0,27.8159,27.8318,27.689,27.689,191100.0
2012-01-12 13:40:00,34.93,34.98,34.88,34.95,271100.0,27.697,27.7366,27.6573,27.7128,271100.0
2012-01-12 13:50:00,34.96,35.07,34.89,35.03,217200.0,27.7208,27.808,27.6652,27.7763,217200.0
2012-01-12 14:00:00,35.04,35.06,34.9,34.9,384100.0,27.7842,27.8,27.6732,27.6732,384100.0
2012-01-12 14:10:00,34.91,34.93,34.7,34.74,611800.0,27.6811,27.697,27.5146,27.5463,611800.0
2012-01-12 14:20:00,34.74,34.8,34.68,34.75,361800.0,27.5463,27.5939,27.4987,27.5542,361800.0
2012-01-12 14:30:00,34.75,34.93,34.72,34.89,341500.0,27.5542,27.697,27.5305,27.6652,341500.0
2012-01-12 14:40:00,34.89,35.04,34.85,34.86,463100.0,27.6652,27.7842,27.6335,27.6415,463100.0
2012-01-12 14:50:00,34.86,34.89,34.8,34.83,266500.0,27.6415,27.6652,27.5939,27.6177,266500.0
2012-01-12 15:00:00,34.82,34.84,34.66,34.71,409100.0,27.6097,27.6256,27.4829,27.5225,409100.0
2012-01-12 15:10:00,34.71,34.78,34.68,34.78,339800.0,27.5225,27.578,27.4987,27.578,339800.0
2012-01-12 15:20:00,34.78,34.88,34.77,34.78,423700.0,27.578,27.6573,27.5701,27.578,423700.0
2012-01-12 15:30:00,34.79,34.79,34.7,34.7,318700.0,27.586,27.586,27.5146,27.5146,318700.0
2012-01-12 15:40:00,34.7,34.86,34.7,34.85,612800.0,27.5146,27.6415,27.5146,27.6335,612800.0
2012-01-12 15:50:00,34.85,34.86,34.72,34.73,1060300.0,27.6335,27.6415,27.5305,27.5384,1060300.0
2012-01-13 09:30:00,34.18,34.25,33.81,34.22,699400.0,27.1023,27.1578,26.8089,27.134,699400.0
2012-01-13 09:40:00,34.21,34.48,33.98,34.31,729300.0,27.1261,27.3401,26.9437,27.2054,729300.0
2012-01-13 09:50:00,34.3,34.38,34.06,34.17,528300.0,27.1974,27.2609,27.0071,27.0943,528300.0
2012-01-13 10:00:00,34.16,34.29,34.05,34.11,499100.0,27.0864,27.1895,26.9992,27.0468,499100.0
2012-01-13 10:10:00,34.11,34.16,34.0,34.0,393200.0,27.0468,27.0864,26.9595,26.9595,393200.0
2012-01-13 10:20:00,33.99,34.01,33.88,33.94,521100.0,26.9516,26.9675,26.8644,26.912,521100.0
2012-01-13 10:30:00,33.94,33.99,33.86,33.88,626500.0,26.912,26.9516,26.8485,26.8644,626500.0
2012-01-13 10:40:00,33.87,34.08,33.85,33.98,366300.0,26.8565,27.023,26.8406,26.9437,366300.0
2012-01-13 10:50:00,33.97,34.12,33.94,34.08,231200.0,26.9358,27.0547,26.912,27.023,231200.0
2012-01-13 11:00:00,34.08,34.25,34.06,34.1,352000.0,27.023,27.1578,27.0071,27.0388,352000.0
2012-01-13 11:10:00,34.1,34.15,34.03,34.12,174200.0,27.0388,27.0785,26.9833,27.0547,174200.0
2012-01-13 11:20:00,34.12,34.16,34.02,34.08,163400.0,27.0547,27.0864,26.9754,27.023,163400.0
2012-01-13 11:30:00,34.08,34.15,34.05,34.06,185500.0,27.023,27.0785,26.9992,27.0071,185500.0
2012-01-13 11:40:00,34.07,34.11,34.06,34.09,108300.0,27.015,27.0468,27.0071,27.0309,108300.0
2012-01-13 11:50:00,34.09,34.15,34.05,34.05,198100.0,27.0309,27.0785,26.9992,26.9992,198100.0
2012-01-13 12:00:00,34.06,34.06,34.0,34.02,209800.0,27.0071,27.0071,26.9595,26.9754,209800.0
2012-01-13 12:10:00,34.02,34.04,33.97,33.98,177400.0,26.9754,26.9913,26.9358,26.9437,177400.0
2012-01-13 12:20:00,33.98,34.01,33.94,33.95,113800.0,26.9437,26.9675,26.912,26.9199,113800.0
2012-01-13 12:30:00,33.95,34.01,33.89,33.9,228700.0,26.9199,26.9675,26.8723,26.8803,228700.0
2012-01-13 12:40:00,33.9,33.96,33.86,33.88,288600.0,26.8803,26.9278,26.8485,26.8644,288600.0
2012-01-13 12:50:00,33.89,33.97,33.89,33.9,197900.0,26.8723,26.9358,26.8723,26.8803,197900.0
2012-01-13 13:00:00,33.91,33.91,33.76,33.77,334900.0,26.8882,26.8882,26.7692,26.7772,334900.0
2012-01-13 13:10:00,33.77,33.79,33.7,33.73,273000.0,26.7772,26.793,26.7217,26.7455,273000.0
2012-01-13 13:20:00,33.74,33.74,33.64,33.69,291700.0,26.7534,26.7534,26.6741,26.7137,291700.0
2012-01-13 13:30:00,33.68,33.82,33.66,33.69,230000.0,26.7058,26.8168,26.6899,26.7137,230000.0
2012-01-13 13:40:00,33.7,33.85,33.69,33.84,183100.0,26.7217,26.8406,26.7137,26.8327,183100.0
2012-01-13 13:50:00,33.83,33.94,33.83,33.87,247200.0,26.8247,26.912,26.8247,26.8565,247200.0
2012-01-13 14:00:00,33.88,33.93,33.85,33.88,222700.0,26.8644,26.904,26.8406,26.8644,222700.0
2012-01-13 14:10:00,33.88,33.94,33.85,33.86,181100.0,26.8644,26.912,26.8406,26.8485,181100.0
2012-01-13 14:20:00,33.87,33.98,33.86,33.95,147700.0,26.8565,26.9437,26.8485,26.9199,147700.0
2012-01-13 14:30:00,33.94,34.01,33.94,33.98,176200.0,26.912,26.9675,26.912,26.9437,176200.0
2012-01-13 14:40:00,33.98,33.99,33.85,33.87,253900.0,26.9437,26.9516,26.8406,26.8565,253900.0
2012-01-13 14:50:00,33.87,33.94,33.82,33.92,209300.0,26.8565,26.912,26.8168,26.8961,209300.0
2012-01-13 15:00:00,33.92,34.04,33.9,34.04,303700.0,26.8961,26.9913,26.8803,26.9913,303700.0
2012-01-13 15:10:00,34.04,34.09,33.98,33.98,290200.0,26.9913,27.0309,26.9437,26.9437,290200.0
2012-01-13 15:20:00,33.98,34.0,33.9,33.97,241700.0,26.9437,26.9595,26.8803,26.9358,241700.0
2012-01-13 15:30:00,33.98,34.05,33.97,34.04,306300.0,26.9437,26.9992,26.9358,26.9913,306300.0
2012-01-13 15:40:00,34.05,34.07,33.96,34.0,378200.0,26.9992,27.015,26.9278,26.9595,378200.0
2012-01-13 15:50:00,33.99,34.0,33.79,33.95,2068400.0,26.9516,26.9595,26.793,26.9199,2068400.0
2012-01-17 09:30:00,34.69,34.87,34.33,34.5,1038700.0,27.5067,27.6494,27.2212,27.356,1038700.0
2012-01-17 09:40:00,34.49,34.5,34.26,34.45,548300.0,27.3481,27.356,27.1657,27.3164,548300.0
2012-01-17 09:50:00,34.46,34.46,34.21,34.23,375900.0,27.3243,27.3243,27.1261,27.1419,375900.0
2012-01-17 10:00:00,34.22,34.37,34.2,34.31,447400.0,27.134,27.2529,27.1181,27.2054,447400.0
2012-01-17 10:10:00,34.3,34.32,34.2,34.2,568500.0,27.1974,27.2133,27.1181,27.1181,568500.0
2012-01-17 10:20:00,34.21,34.33,34.07,34.25,543000.0,27.1261,27.2212,27.015,27.1578,543000.0
2012-01-17 10:30:00,34.25,34.25,34.01,34.17,419000.0,27.1578,27.1578,26.9675,27.0943,419000.0
2012-01-17 10:40:00,34.18,34.21,34.11,34.12,335200.0,27.1023,27.1261,27.0468,27.0547,335200.0
2012-01-17 10:50:00,34.12,34.28,34.12,34.27,407200.0,27.0547,27.1816,27.0547,27.1736,407200.0
2012-01-17 11:00:00,34.28,34.36,34.27,34.35,296500.0,27.1816,27.245,27.1736,27.2371,296500.0
2012-01-17 11:10:00,34.35,34.49,34.34,34.46,385000.0,27.2371,27.3481,27.2291,27.3243,385000.0
2012-01-17 11:20:00,34.47,34.53,34.4,34.49,460800.0,27.3322,27.3798,27.2767,27.3481,460800.0
2012-01-17 11:30:00,34.49,34.54,34.43,34.54,279300.0,27.3481,27.3877,27.3005,27.3877,279300.0
2012-01-17 11:40:00,34.54,34.56,34.37,34.5,299000.0,27.3877,27.4036,27.2529,27.356,299000.0
2012-01-17 11:50:00,34.5,34.52,34.38,34.44,249600.0,27.356,27.3719,27.2609,27.3084,249600.0
2012-01-17 12:00:00,34.45,34.48,34.33,34.35,279100.0,27.3164,27.3401,27.2212,27.2371,279100.0
2012-01-17 12:10:00,34.35,34.46,34.35,34.42,264000.0,27.2371,27.3243,27.2371,27.2926,264000.0
2012-01-17 12:20:00,34.43,34.43,34.34,34.38,171000.0,27.3005,27.3005,27.2291,27.2609,171000.0
2012-01-17 12:30:00,34.38,34.42,34.2,34.3,514000.0,27.2609,27.2926,27.1181,27.1974,514000.0
2012-01-17 12:40:00,34.3,34.33,34.2,34.23,312300.0,27.1974,27.2212,27.1181,27.1419,312300.0
2012-01-17 12:50:00,34.23,34.29,34.2,34.27,292000.0,27.1419,27.1895,27.1181,27.1736,292000.0
2012-01-17 13:00:00,34.28,34.3,34.23,34.23,205200.0,27.1816,27.1974,27.1419,27.1419,205200.0
2012-01-17 13:10:00,34.24,34.31,34.21,34.21,278000.0,27.1498,27.2054,27.1261,27.1261,278000.0
2012-01-17 13:20:00,34.21,34.23,34.14,34.15,303600.0,27.1261,27.1419,27.0706,27.0785,303600.0
2012-01-17 13:30:00,34.15,34.2,34.08,34.15,426300.0,27.0785,27.1181,27.023,27.0785,426300.0
2012-01-17 13:40:00,34.15,34.17,34.06,34.14,427800.0,27.0785,27.0943,27.0071,27.0706,427800.0
2012-01-17 13:50:00,34.14,34.29,34.1,34.13,340100.0,27.0706,27.1895,27.0388,27.0626,340100.0
2012-01-17 14:00:00,34.13,34.15,33.98,34.08,455400.0,27.0626,27.0785,26.9437,27.023,455400.0
2012-01-17 14:10:00,34.07,34.11,34.0,34.04,482000.0,27.015,27.0468,26.9595,26.9913,482000.0
2012-01-17 14:20:00,34.03,34.1,34.03,34.08,232200.0,26.9833,27.0388,26.9833,27.023,232200.0
2012-01-17 14:30:00,34.07,34.1,33.91,33.91,392600.0,27.015,27.0388,26.8882,26.8882,392600.0
2012-01-17 14:40:00,33.91,33.93,33.8,33.8,399200.0,26.8882,26.904,26.801,26.801,399200.0
2012-01-17 14:50:00,33.81,33.87,33.8,33.85,244900.0,26.8089,26.8565,26.801,26.8406,244900.0
2012-01-17 15:00:00,33.86,33.86,33.71,33.72,496500.0,26.8485,26.8485,26.7296,26.7375,496500.0
2012-01-17 15:10:00,33.73,33.76,33.64,33.74,436900.0,26.7455,26.7692,26.6741,26.7534,436900.0
2012-01-17 15:20:00,33.73,33.87,33.7,33.82,326500.0,26.7455,26.8565,26.7217,26.8168,326500.0
2012-01-17 15:30:00,33.82,33.84,33.73,33.73,499900.0,26.8168,26.8327,26.7455,26.7455,499900.0
2012-01-17 15:40:00,33.73,33.86,33.72,33.86,680800.0,26.7455,26.8485,26.7375,26.8485,680800.0
2012-01-17 15:50:00,33.86,33.86,33.75,33.86,1414100.0,26.8485,26.8485,26.7613,26.8485,1414100.0
2012-01-18 09:30:00,33.91,34.16,33.79,34.11,418400.0,26.8882,27.0864,26.793,27.0468,418400.0
2012-01-18 09:40:00,34.11,34.38,34.07,34.2,472000.0,27.0468,27.2609,27.015,27.1181,472000.0
2012-01-18 09:50:00,34.19,34.4,34.1,34.39,625700.0,27.1102,27.2767,27.0388,27.2688,625700.0
2012-01-18 10:00:00,34.39,34.42,34.28,34.31,429800.0,27.2688,27.2926,27.1816,27.2054,429800.0
2012-01-18 10:10:00,34.3,34.37,34.17,34.25,429400.0,27.1974,27.2529,27.0943,27.1578,429400.0
2012-01-18 10:20:00,34.24,34.38,34.21,34.29,490200.0,27.1498,27.2609,27.1261,27.1895,490200.0
2012-01-18 10:30:00,34.28,34.48,34.28,34.46,559400.0,27.1816,27.3401,27.1816,27.3243,559400.0
2012-01-18 10:40:00,34.46,34.46,34.26,34.3,386000.0,27.3243,27.3243,27.1657,27.1974,386000.0
2012-01-18 10:50:00,34.29,34.5,34.23,34.48,399300.0,27.1895,27.356,27.1419,27.3401,399300.0
2012-01-18 11:00:00,34.48,34.56,34.48,34.54,331100.0,27.3401,27.4036,27.3401,27.3877,331100.0
2012-01-18 11:10:00,34.55,34.58,34.38,34.38,364100.0,27.3957,27.4194,27.2609,27.2609,364100.0
2012-01-18 11:20:00,34.39,34.46,34.3,34.41,342000.0,27.2688,27.3243,27.1974,27.2846,342000.0
2012-01-18 11:30:00,34.41,34.49,34.29,34.31,409900.0,27.2846,27.3481,27.1895,27.2054,409900.0
2012-01-18 11:40:00,34.31,34.43,34.28,34.38,199300.0,27.2054,27.3005,27.1816,27.2609,199300.0
2012-01-18 11:50:00,34.38,34.45,34.33,34.44,277700.0,27.2609,27.3164,27.2212,27.3084,277700.0
2012-01-18 12:00:00,34.45,34.49,34.4,34.48,283300.0,27.3164,27.3481,27.2767,27.3401,283300.0
2012-01-18 12:10:00,34.48,34.58,34.48,34.49,226100.0,27.3401,27.4194,27.3401,27.3481,226100.0
2012-01-18 12:20:00,34.5,34.64,34.49,34.64,201300.0,27.356,27.467,27.3481,27.467,201300.0
2012-01-18 12:30:00,34.64,34.69,34.61,34.67,257100.0,27.467,27.5067,27.4432,27.4908,257100.0
2012-01-18 12:40:00,34.67,34.76,34.66,34.69,333900.0,27.4908,27.5622,27.4829,27.5067,333900.0
2012-01-18 12:50:00,34.7,34.71,34.59,34.68,270500.0,27.5146,27.5225,27.4274,27.4987,270500.0
2012-01-18 13:00:00,34.68,34.71,34.64,34.68,218000.0,27.4987,27.5225,27.467,27.4987,218000.0
2012-01-18 13:10:00,34.68,34.74,34.67,34.72,169300.0,27.4987,27.5463,27.4908,27.5305,169300.0
2012-01-18 13:20:00,34.73,34.8,34.72,34.78,184900.0,27.5384,27.5939,27.5305,27.578,184900.0
2012-01-18 13:30:00,34.77,34.83,34.7,34.75,285000.0,27.5701,27.6177,27.5146,27.5542,285000.0
2012-01-18 13:40:00,34.74,34.78,34.72,34.76,157500.0,27.5463,27.578,27.5305,27.5622,157500.0
2012-01-18 13:50:00,34.76,34.76,34.63,34.64,175300.0,27.5622,27.5622,27.4591,27.467,175300.0
2012-01-18 14:00:00,34.64,34.81,34.64,34.8,219600.0,27.467,27.6018,27.467,27.5939,219600.0
2012-01-18 14:10:00,34.8,34.81,34.71,34.73,222400.0,27.5939,27.6018,27.5225,27.5384,222400.0
2012-01-18 14:20:00,34.74,34.76,34.65,34.74,187400.0,27.5463,27.5622,27.4749,27.5463,187400.0
2012-01-18 14:30:00,34.75,34.76,34.57,34.57,330000.0,27.5542,27.5622,27.4115,27.4115,330000.0
2012-01-18 14:40:00,34.57,34.76,34.57,34.74,257200.0,27.4115,27.5622,27.4115,27.5463,257200.0
2012-01-18 14:50:00,34.74,34.76,34.67,34.75,272500.0,27.5463,27.5622,27.4908,27.5542,272500.0
2012-01-18 15:00:00,34.76,34.8,34.66,34.66,252500.0,27.5622,27.5939,27.4829,27.4829,252500.0
2012-01-18 15:10:00,34.66,34.85,34.65,34.77,411900.0,27.4829,27.6335,27.4749,27.5701,411900.0
2012-01-18 15:20:00,34.79,34.93,34.77,34.89,406900.0,27.586,27.697,27.5701,27.6652,406900.0
2012-01-18 15:30:00,34.89,34.96,34.88,34.91,406500.0,27.6652,27.7208,27.6573,27.6811,406500.0
2012-01-18 15:40:00,34.92,35.0,34.91,34.92,638000.0,27.689,27.7525,27.6811,27.689,638000.0
2012-01-18 15:50:00,34.92,35.03,34.92,35.0,1092500.0,27.689,27.7763,27.689,27.7525,1092500.0
2012-01-19 09:30:00,35.28,35.67,35.25,35.67,1061500.0,27.9745,28.2837,27.9507,28.2837,1061500.0
2012-01-19 09:40:00,35.66,35.93,35.66,35.92,1015800.0,28.2758,28.4899,28.2758,28.482,1015800.0
2012-01-19 09:50:00,35.92,36.1,35.89,36.06,902600.0,28.482,28.6247,28.4582,28.593,902600.0
2012-01-19 10:00:00,36.07,36.08,35.83,36.03,935400.0,28.6009,28.6088,28.4106,28.5692,935400.0
2012-01-19 10:10:00,36.03,36.22,36.01,36.21,1088800.0,28.5692,28.7198,28.5533,28.7119,1088800.0
2012-01-19 10:20:00,36.22,36.3,36.2,36.3,675300.0,28.7198,28.7833,28.704,28.7833,675300.0
2012-01-19 10:30:00,36.3,36.49,36.24,36.49,963900.0,28.7833,28.9339,28.7357,28.9339,963900.0
2012-01-19 10:40:00,36.49,36.63,36.47,36.58,1114000.0,28.9339,29.0449,28.9181,29.0053,1114000.0
2012-01-19 10:50:00,36.58,36.63,36.35,36.4,1230900.0,29.0053,29.0449,28.8229,28.8626,1230900.0
2012-01-19 11:00:00,36.4,36.49,36.34,36.47,782000.0,28.8626,28.9339,28.815,28.9181,782000.0
2012-01-19 11:10:00,36.48,36.54,36.39,36.51,529900.0,28.926,28.9736,28.8546,28.9498,529900.0
2012-01-19 11:20:00,36.51,36.6,36.32,36.54,670200.0,28.9498,29.0212,28.7991,28.9736,670200.0
2012-01-19 11:30:00,36.53,36.65,36.46,36.51,485300.0,28.9657,29.0608,28.9101,28.9498,485300.0
2012-01-19 11:40:00,36.5,36.63,36.48,36.62,318600.0,28.9419,29.0449,28.926,29.037,318600.0
2012-01-19 11:50:00,36.62,36.74,36.61,36.73,438200.0,29.037,29.1322,29.0291,29.1242,438200.0
2012-01-19 12:00:00,36.74,36.74,36.5,36.51,222500.0,29.1322,29.1322,28.9419,28.9498,222500.0
2012-01-19 12:10:00,36.51,36.67,36.51,36.58,415400.0,28.9498,29.0767,28.9498,29.0053,415400.0
2012-01-19 12:20:00,36.58,36.58,36.39,36.41,310300.0,29.0053,29.0053,28.8546,28.8705,310300.0
2012-01-19 12:30:00,36.4,36.41,36.24,36.32,312800.0,28.8626,28.8705,28.7357,28.7991,312800.0
2012-01-19 12:40:00,36.31,36.34,36.14,36.14,290600.0,28.7912,28.815,28.6564,28.6564,290600.0
2012-01-19 12:50:00,36.14,36.3,36.14,36.23,243800.0,28.6564,28.7833,28.6564,28.7278,243800.0
2012-01-19 13:00:00,36.22,36.34,36.17,36.34,206000.0,28.7198,28.815,28.6802,28.815,206000.0
2012-01-19 13:10:00,36.34,36.36,36.3,36.3,282000.0,28.815,28.8309,28.7833,28.7833,282000.0
2012-01-19 13:20:00,36.3,36.47,36.3,36.47,247400.0,28.7833,28.9181,28.7833,28.9181,247400.0
2012-01-19 13:30:00,36.46,36.49,36.34,36.35,200000.0,28.9101,28.9339,28.815,28.8229,200000.0
2012-01-19 13:40:00,36.36,36.48,36.34,36.48,226200.0,28.8309,28.926,28.815,28.926,226200.0
2012-01-19 13:50:00,36.47,36.48,36.29,36.3,289800.0,28.9181,28.926,28.7753,28.7833,289800.0
2012-01-19 14:00:00,36.3,36.43,36.25,36.39,339600.0,28.7833,28.8864,28.7436,28.8546,339600.0
2012-01-19 14:10:00,36.39,36.42,36.34,36.37,239600.0,28.8546,28.8784,28.815,28.8388,239600.0
2012-01-19 14:20:00,36.37,36.38,36.26,36.27,229200.0,28.8388,28.8467,28.7516,28.7595,229200.0
2012-01-19 14:30:00,36.27,36.32,36.21,36.25,429700.0,28.7595,28.7991,28.7119,28.7436,429700.0
2012-01-19 14:40:00,36.25,36.29,36.1,36.1,283500.0,28.7436,28.7753,28.6247,28.6247,283500.0
2012-01-19 14:50:00,36.1,36.19,36.07,36.18,390400.0,28.6247,28.6961,28.6009,28.6881,390400.0
2012-01-19 15:00:00,36.18,36.32,36.12,36.27,390800.0,28.6881,28.7991,28.6405,28.7595,390800.0
2012-01-19 15:10:00,36.27,36.37,36.23,36.37,480000.0,28.7595,28.8388,28.7278,28.8388,480000.0
2012-01-19 15:20:00,36.37,36.52,36.36,36.41,722400.0,28.8388,28.9577,28.8309,28.8705,722400.0
2012-01-19 15:30:00,36.4,36.48,36.27,36.29,782600.0,28.8626,28.926,28.7595,28.7753,782600.0
2012-01-19 15:40:00,36.29,36.3,36.11,36.13,867800.0,28.7753,28.7833,28.6326,28.6485,867800.0
2012-01-19 15:50:00,36.12,36.26,36.07,36.25,1766600.0,28.6405,28.7516,28.6009,28.7436,1766600.0
2012-01-20 09:30:00,36.75,37.0,36.16,36.48,2420700.0,29.1401,29.3383,28.6723,28.926,2420700.0
2012-01-20 09:40:00,36.47,36.63,36.3,36.41,1482400.0,28.9181,29.0449,28.7833,28.8705,1482400.0
2012-01-20 09:50:00,36.41,36.54,36.28,36.43,1208300.0,28.8705,28.9736,28.7674,28.8864,1208300.0
2012-01-20 10:00:00,36.43,36.43,35.93,36.21,1368200.0,28.8864,28.8864,28.4899,28.7119,1368200.0
2012-01-20 10:10:00,36.2,36.37,36.11,36.29,720800.0,28.704,28.8388,28.6326,28.7753,720800.0
2012-01-20 10:20:00,36.3,36.37,36.27,36.34,576500.0,28.7833,28.8388,28.7595,28.815,576500.0
2012-01-20 10:30:00,36.35,36.39,36.27,36.32,584500.0,28.8229,28.8546,28.7595,28.7991,584500.0
2012-01-20 10:40:00,36.31,36.38,36.25,36.3,414900.0,28.7912,28.8467,28.7436,28.7833,414900.0
2012-01-20 10:50:00,36.31,36.35,36.18,36.18,368900.0,28.7912,28.8229,28.6881,28.6881,368900.0
2012-01-20 11:00:00,36.18,36.24,36.02,36.02,306800.0,28.6881,28.7357,28.5613,28.5613,306800.0
2012-01-20 11:10:00,36.02,36.13,35.98,36.04,379600.0,28.5613,28.6485,28.5295,28.5771,379600.0
2012-01-20 11:20:00,36.03,36.06,35.92,35.94,313700.0,28.5692,28.593,28.482,28.4978,313700.0
2012-01-20 11:30:00,35.94,35.95,35.7,35.76,321300.0,28.4978,28.5058,28.3075,28.3551,321300.0
2012-01-20 11:40:00,35.77,35.91,35.74,35.91,302900.0,28.363,28.474,28.3392,28.474,302900.0
2012-01-20 11:50:00,35.91,35.98,35.84,35.95,334900.0,28.474,28.5295,28.4185,28.5058,334900.0
2012-01-20 12:00:00,35.95,35.95,35.84,35.95,326400.0,28.5058,28.5058,28.4185,28.5058,326400.0
2012-01-20 12:10:00,35.95,36.09,35.92,36.07,261100.0,28.5058,28.6168,28.482,28.6009,261100.0
2012-01-20 12:20:00,36.08,36.13,35.97,35.98,274400.0,28.6088,28.6485,28.5216,28.5295,274400.0
2012-01-20 12:30:00,35.97,36.09,35.97,36.08,221100.0,28.5216,28.6168,28.5216,28.6088,221100.0
2012-01-20 12:40:00,36.08,36.12,35.97,35.97,255400.0,28.6088,28.6405,28.5216,28.5216,255400.0
2012-01-20 12:50:00,35.96,35.97,35.94,35.95,127800.0,28.5137,28.5216,28.4978,28.5058,127800.0
2012-01-20 13:00:00,35.95,36.02,35.94,36.01,188100.0,28.5058,28.5613,28.4978,28.5533,188100.0
2012-01-20 13:10:00,36.01,36.07,35.98,36.05,282900.0,28.5533,28.6009,28.5295,28.585,282900.0
2012-01-20 13:20:00,36.04,36.15,36.02,36.11,260500.0,28.5771,28.6643,28.5613,28.6326,260500.0
2012-01-20 13:30:00,36.11,36.12,35.98,35.99,440800.0,28.6326,28.6405,28.5295,28.5375,440800.0
2012-01-20 13:40:00,36.0,36.02,35.96,35.99,349600.0,28.5454,28.5613,28.5137,28.5375,349600.0
2012-01-20 13:50:00,35.99,35.99,35.87,35.88,331900.0,28.5375,28.5375,28.4423,28.4502,331900.0
2012-01-20 14:00:00,35.88,35.89,35.77,35.84,397800.0,28.4502,28.4582,28.363,28.4185,397800.0
2012-01-20 14:10:00,35.84,35.85,35.6,35.6,444900.0,28.4185,28.4265,28.2282,28.2282,444900.0
2012-01-20 14:20:00,35.61,35.77,35.6,35.76,390900.0,28.2362,28.363,28.2282,28.3551,390900.0
2012-01-20 14:30:00,35.76,35.88,35.75,35.82,494300.0,28.3551,28.4502,28.3472,28.4027,494300.0
2012-01-20 14:40:00,35.82,35.95,35.81,35.93,386900.0,28.4027,28.5058,28.3947,28.4899,386900.0
2012-01-20 14:50:00,35.92,35.98,35.9,35.95,501600.0,28.482,28.5295,28.4661,28.5058,501600.0
2012-01-20 15:00:00,35.95,36.07,35.95,36.0,555200.0,28.5058,28.6009,28.5058,28.5454,555200.0
2012-01-20 15:10:00,36.0,36.09,35.98,36.05,463800.0,28.5454,28.6168,28.5295,28.585,463800.0
2012-01-20 15:20:00,36.05,36.13,36.03,36.1,713400.0,28.585,28.6485,28.5692,28.6247,713400.0
2012-01-20 15:30:00,36.1,36.11,35.98,36.0,550300.0,28.6247,28.6326,28.5295,28.5454,550300.0
2012-01-20 15:40:00,36.0,36.06,35.99,36.05,1060300.0,28.5454,28.593,28.5375,28.585,1060300.0
2012-01-20 15:50:00,36.05,36.2,36.03,36.19,1855600.0,28.585,28.704,28.5692,28.6961,1855600.0
2012-01-23 09:30:00,35.16,35.4,34.7,35.13,2448700.0,27.8793,28.0696,27.5146,27.8556,2448700.0
2012-01-23 09:40:00,35.12,35.13,34.75,34.91,1770000.0,27.8476,27.8556,27.5542,27.6811,1770000.0
2012-01-23 09:50:00,34.9,35.13,34.81,34.96,1279100.0,27.6732,27.8556,27.6018,27.7208,1279100.0
2012-01-23 10:00:00,34.95,35.25,34.9,35.08,1355200.0,27.7128,27.9507,27.6732,27.8159,1355200.0
2012-01-23 10:10:00,35.08,35.17,34.76,34.8,1512500.0,27.8159,27.8873,27.5622,27.5939,1512500.0
2012-01-23 10:20:00,34.8,34.93,34.61,34.65,1636300.0,27.5939,27.697,27.4432,27.4749,1636300.0
2012-01-23 10:30:00,34.67,35.0,34.6,35.0,955000.0,27.4908,27.7525,27.4353,27.7525,955000.0
2012-01-23 10:40:00,34.99,35.27,34.93,35.25,1649000.0,27.7445,27.9666,27.697,27.9507,1649000.0
2012-01-23 10:50:00,35.25,35.26,35.07,35.19,1042600.0,27.9507,27.9586,27.808,27.9031,1042600.0
2012-01-23 11:00:00,35.2,35.26,35.09,35.18,761700.0,27.9111,27.9586,27.8238,27.8952,761700.0
2012-01-23 11:10:00,35.17,35.28,35.08,35.24,702500.0,27.8873,27.9745,27.8159,27.9428,702500.0
2012-01-23 11:20:00,35.25,35.26,35.06,35.11,417600.0,27.9507,27.9586,27.8,27.8397,417600.0
2012-01-23 11:30:00,35.11,35.12,34.86,34.98,765200.0,27.8397,27.8476,27.6415,27.7366,765200.0
2012-01-23 11:40:00,34.98,35.0,34.86,34.94,603100.0,27.7366,27.7525,27.6415,27.7049,603100.0
2012-01-23 11:50:00,34.95,34.98,34.81,34.83,379300.0,27.7128,27.7366,27.6018,27.6177,379300.0
2012-01-23 12:00:00,34.83,34.86,34.75,34.77,434300.0,27.6177,27.6415,27.5542,27.5701,434300.0
2012-01-23 12:10:00,34.77,34.82,34.7,34.82,435700.0,27.5701,27.6097,27.5146,27.6097,435700.0
2012-01-23 12:20:00,34.82,35.06,34.77,35.04,485600.0,27.6097,27.8,27.5701,27.7842,485600.0
2012-01-23 12:30:00,35.04,35.08,34.88,35.04,447700.0,27.7842,27.8159,27.6573,27.7842,447700.0
2012-01-23 12:40:00,35.05,35.25,35.02,35.14,525600.0,27.7921,27.9507,27.7683,27.8635,525600.0
2012-01-23 12:50:00,35.15,35.29,35.07,35.08,701200.0,27.8714,27.9824,27.808,27.8159,701200.0
2012-01-23 13:00:00,35.08,35.15,35.0,35.06,436400.0,27.8159,27.8714,27.7525,27.8,436400.0
2012-01-23 13:10:00,35.07,35.14,34.96,35.01,289500.0,27.808,27.8635,27.7208,27.7604,289500.0
2012-01-23 13:20:00,35.01,35.1,34.98,35.07,262100.0,27.7604,27.8318,27.7366,27.808,262100.0
2012-01-23 13:30:00,35.08,35.08,34.96,35.04,389200.0,27.8159,27.8159,27.7208,27.7842,389200.0
2012-01-23 13:40:00,35.03,35.06,34.97,35.0,251600.0,27.7763,27.8,27.7287,27.7525,251600.0
2012-01-23 13:50:00,35.0,35.11,34.98,35.1,266300.0,27.7525,27.8397,27.7366,27.8318,266300.0
2012-01-23 14:00:00,35.1,35.15,35.04,35.15,228700.0,27.8318,27.8714,27.7842,27.8714,228700.0
2012-01-23 14:10:00,35.15,35.17,34.97,34.98,267500.0,27.8714,27.8873,27.7287,27.7366,267500.0
2012-01-23 14:20:00,34.99,35.09,34.98,35.07,265600.0,27.7445,27.8238,27.7366,27.808,265600.0
2012-01-23 14:30:00,35.08,35.23,35.08,35.14,466600.0,27.8159,27.9348,27.8159,27.8635,466600.0
2012-01-23 14:40:00,35.14,35.23,35.07,35.12,348100.0,27.8635,27.9348,27.808,27.8476,348100.0
2012-01-23 14:50:00,35.12,35.23,35.08,35.22,419500.0,27.8476,27.9348,27.8159,27.9269,419500.0
2012-01-23 15:00:00,35.22,35.27,35.17,35.19,497000.0,27.9269,27.9666,27.8873,27.9031,497000.0
2012-01-23 15:10:00,35.2,35.35,35.18,35.35,1053100.0,27.9111,28.03,27.8952,28.03,1053100.0
2012-01-23 15:20:00,35.35,35.38,35.24,35.35,721000.0,28.03,28.0538,27.9428,28.03,721000.0
2012-01-23 15:30:00,35.35,35.41,35.31,35.31,596100.0,28.03,28.0776,27.9983,27.9983,596100.0
2012-01-23 15:40:00,35.32,35.47,35.31,35.44,753700.0,28.0062,28.1251,27.9983,28.1014,753700.0
2012-01-23 15:50:00,35.45,35.5,35.31,35.4,1768100.0,28.1093,28.1489,27.9983,28.0696,1768100.0
2012-01-24 09:30:00,35.15,35.26,34.82,34.93,1144100.0,27.8714,27.9586,27.6097,27.697,1144100.0
2012-01-24 09:40:00,34.93,35.27,34.88,35.2,1181900.0,27.697,27.9666,27.6573,27.9111,1181900.0
2012-01-24 09:50:00,35.19,35.4,35.05,35.26,1270500.0,27.9031,28.0696,27.7921,27.9586,1270500.0
2012-01-24 10:00:00,35.26,35.53,35.26,35.42,1004300.0,27.9586,28.1727,27.9586,28.0855,1004300.0
2012-01-24 10:10:00,35.42,35.94,35.39,35.89,1403500.0,28.0855,28.4978,28.0617,28.4582,1403500.0
2012-01-24 10:20:00,35.88,35.89,35.47,35.64,638700.0,28.4502,28.4582,28.1251,28.2599,638700.0
2012-01-24 10:30:00,35.64,35.72,35.54,35.6,477500.0,28.2599,28.3234,28.1807,28.2282,477500.0
2012-01-24 10:40:00,35.59,35.92,35.58,35.91,729300.0,28.2203,28.482,28.2124,28.474,729300.0
2012-01-24 10:50:00,35.92,36.1,35.82,36.08,925700.0,28.482,28.6247,28.4027,28.6088,925700.0
2012-01-24 11:00:00,36.07,36.08,36.0,36.06,598600.0,28.6009,28.6088,28.5454,28.593,598600.0
2012-01-24 11:10:00,36.05,36.25,35.9,35.91,940800.0,28.585,28.7436,28.4661,28.474,940800.0
2012-01-24 11:20:00,35.92,36.01,35.85,35.93,624300.0,28.482,28.5533,28.4265,28.4899,624300.0
2012-01-24 11:30:00,35.94,36.01,35.94,35.98,284100.0,28.4978,28.5533,28.4978,28.5295,284100.0
2012-01-24 11:40:00,35.98,36.03,35.94,36.01,273700.0,28.5295,28.5692,28.4978,28.5533,273700.0
2012-01-24 11:50:00,36.0,36.18,36.0,36.11,296200.0,28.5454,28.6881,28.5454,28.6326,296200.0
2012-01-24 12:00:00,36.11,36.22,36.09,36.21,237800.0,28.6326,28.7198,28.6168,28.7119,237800.0
2012-01-24 12:10:00,36.22,36.32,36.17,36.24,401100.0,28.7198,28.7991,28.6802,28.7357,401100.0
2012-01-24 12:20:00,36.24,36.33,36.2,36.3,403400.0,28.7357,28.8071,28.704,28.7833,403400.0
2012-01-24 12:30:00,36.29,36.53,36.29,36.41,563200.0,28.7753,28.9657,28.7753,28.8705,563200.0
2012-01-24 12:40:00,36.42,36.53,36.38,36.41,359300.0,28.8784,28.9657,28.8467,28.8705,359300.0
2012-01-24 12:50:00,36.4,36.5,36.37,36.49,330100.0,28.8626,28.9419,28.8388,28.9339,330100.0
2012-01-24 13:00:00,36.49,36.68,36.48,36.65,588300.0,28.9339,29.0846,28.926,29.0608,588300.0
2012-01-24 13:10:00,36.66,36.68,36.56,36.59,478700.0,29.0687,29.0846,28.9894,29.0132,478700.0
2012-01-24 13:20:00,36.59,36.59,36.47,36.5,638500.0,29.0132,29.0132,28.9181,28.9419,638500.0
2012-01-24 13:30:00,36.49,36.63,36.49,36.63,332500.0,28.9339,29.0449,28.9339,29.0449,332500.0
2012-01-24 13:40:00,36.62,36.69,36.6,36.67,427100.0,29.037,29.0925,29.0212,29.0767,427100.0
2012-01-24 13:50:00,36.67,36.68,36.59,36.62,265200.0,29.0767,29.0846,29.0132,29.037,265200.0
2012-01-24 14:00:00,36.62,36.65,36.48,36.5,594900.0,29.037,29.0608,28.926,28.9419,594900.0
2012-01-24 14:10:00,36.5,36.53,36.46,36.5,546400.0,28.9419,28.9657,28.9101,28.9419,546400.0
2012-01-24 14:20:00,36.51,36.52,36.46,36.49,333400.0,28.9498,28.9577,28.9101,28.9339,333400.0
2012-01-24 14:30:00,36.49,36.51,36.46,36.5,363900.0,28.9339,28.9498,28.9101,28.9419,363900.0
2012-01-24 14:40:00,36.49,36.54,36.44,36.47,507200.0,28.9339,28.9736,28.8943,28.9181,507200.0
2012-01-24 14:50:00,36.47,36.51,36.4,36.41,432400.0,28.9181,28.9498,28.8626,28.8705,432400.0
2012-01-24 15:00:00,36.42,36.45,36.38,36.4,334100.0,28.8784,28.9022,28.8467,28.8626,334100.0
2012-01-24 15:10:00,36.4,36.48,36.37,36.46,381400.0,28.8626,28.926,28.8388,28.9101,381400.0
2012-01-24 15:20:00,36.46,36.49,36.41,36.47,419600.0,28.9101,28.9339,28.8705,28.9181,419600.0
2012-01-24 15:30:00,36.47,36.55,36.47,36.47,598200.0,28.9181,28.9815,28.9181,28.9181,598200.0
2012-01-24 15:40:00,36.47,36.48,36.33,36.34,858800.0,28.9181,28.926,28.8071,28.815,858800.0
2012-01-24 15:50:00,36.35,36.42,36.33,36.36,1410700.0,28.8229,28.8784,28.8071,28.8309,1410700.0
2012-01-25 09:30:00,36.16,36.33,35.81,35.91,776600.0,28.6723,28.8071,28.3947,28.474,776600.0
2012-01-25 09:40:00,35.9,35.94,35.44,35.52,962200.0,28.4661,28.4978,28.1014,28.1648,962200.0
2012-01-25 09:50:00,35.53,35.63,35.33,35.33,722200.0,28.1727,28.252,28.0141,28.0141,722200.0
2012-01-25 10:00:00,35.33,35.66,35.3,35.56,1076500.0,28.0141,28.2758,27.9903,28.1965,1076500.0
2012-01-25 10:10:00,35.56,35.77,35.52,35.69,818800.0,28.1965,28.363,28.1648,28.2996,818800.0
2012-01-25 10:20:00,35.68,35.73,35.57,35.59,313900.0,28.2917,28.3313,28.2044,28.2203,313900.0
2012-01-25 10:30:00,35.6,35.61,35.44,35.54,636300.0,28.2282,28.2362,28.1014,28.1807,636300.0
2012-01-25 10:40:00,35.54,35.62,35.48,35.51,512800.0,28.1807,28.2441,28.1331,28.1569,512800.0
2012-01-25 10:50:00,35.51,35.55,35.45,35.49,355800.0,28.1569,28.1886,28.1093,28.141,355800.0
2012-01-25 11:00:00,35.49,35.58,35.47,35.54,434700.0,28.141,28.2124,28.1251,28.1807,434700.0
2012-01-25 11:10:00,35.53,35.62,35.49,35.53,291100.0,28.1727,28.2441,28.141,28.1727,291100.0
2012-01-25 11:20:00,35.53,35.59,35.51,35.54,268600.0,28.1727,28.2203,28.1569,28.1807,268600.0
2012-01-25 11:30:00,35.55,35.68,35.51,35.65,292900.0,28.1886,28.2917,28.1569,28.2679,292900.0
2012-01-25 11:40:00,35.65,35.72,35.55,35.56,263100.0,28.2679,28.3234,28.1886,28.1965,263100.0
2012-01-25 11:50:00,35.57,35.59,35.52,35.56,149500.0,28.2044,28.2203,28.1648,28.1965,149500.0
2012-01-25 12:00:00,35.56,35.61,35.48,35.48,216500.0,28.1965,28.2362,28.1331,28.1331,216500.0
2012-01-25 12:10:00,35.48,35.57,35.46,35.51,228400.0,28.1331,28.2044,28.1172,28.1569,228400.0
2012-01-25 12:20:00,35.52,35.65,35.42,35.58,365000.0,28.1648,28.2679,28.0855,28.2124,365000.0
2012-01-25 12:30:00,35.58,35.7,35.44,35.66,372300.0,28.2124,28.3075,28.1014,28.2758,372300.0
2012-01-25 12:40:00,35.66,35.67,35.49,35.54,645300.0,28.2758,28.2837,28.141,28.1807,645300.0
2012-01-25 12:50:00,35.52,35.58,35.44,35.51,523000.0,28.1648,28.2124,28.1014,28.1569,523000.0
2012-01-25 13:00:00,35.5,35.78,35.5,35.76,843200.0,28.1489,28.371,28.1489,28.3551,843200.0
2012-01-25 13:10:00,35.76,35.91,35.74,35.87,612200.0,28.3551,28.474,28.3392,28.4423,612200.0
2012-01-25 13:20:00,35.87,35.88,35.77,35.81,374100.0,28.4423,28.4502,28.363,28.3947,374100.0
2012-01-25 13:30:00,35.81,35.85,35.76,35.83,462400.0,28.3947,28.4265,28.3551,28.4106,462400.0
2012-01-25 13:40:00,35.83,36.0,35.82,36.0,567300.0,28.4106,28.5454,28.4027,28.5454,567300.0
2012-01-25 13:50:00,36.0,36.1,35.95,36.08,383000.0,28.5454,28.6247,28.5058,28.6088,383000.0
2012-01-25 14:00:00,36.08,36.08,35.81,35.89,399700.0,28.6088,28.6088,28.3947,28.4582,399700.0
2012-01-25 14:10:00,35.89,35.92,35.8,35.89,301900.0,28.4582,28.482,28.3868,28.4582,301900.0
2012-01-25 14:20:00,35.89,35.92,35.75,35.77,311000.0,28.4582,28.482,28.3472,28.363,311000.0
2012-01-25 14:30:00,35.78,35.82,35.75,35.8,320900.0,28.371,28.4027,28.3472,28.3868,320900.0
2012-01-25 14:40:00,35.8,35.9,35.71,35.87,485500.0,28.3868,28.4661,28.3154,28.4423,485500.0
2012-01-25 14:50:00,35.86,36.05,35.85,35.97,624800.0,28.4344,28.585,28.4265,28.5216,624800.0
2012-01-25 15:00:00,35.99,36.05,35.89,35.92,505600.0,28.5375,28.585,28.4582,28.482,505600.0
2012-01-25 15:10:00,35.92,36.02,35.9,36.02,544300.0,28.482,28.5613,28.4661,28.5613,544300.0
2012-01-25 15:20:00,36.02,36.22,36.0,36.15,801500.0,28.5613,28.7198,28.5454,28.6643,801500.0
2012-01-25 15:30:00,36.15,36.28,36.14,36.27,645300.0,28.6643,28.7674,28.6564,28.7595,645300.0
2012-01-25 15:40:00,36.27,36.5,36.25,36.47,1200800.0,28.7595,28.9419,28.7436,28.9181,1200800.0
2012-01-25 15:50:00,36.47,36.48,36.39,36.41,1455900.0,28.9181,28.926,28.8546,28.8705,1455900.0
2012-01-26 09:30:00,36.85,36.97,36.75,36.88,827100.0,29.2194,29.3145,29.1401,29.2432,827100.0
2012-01-26 09:40:00,36.89,37.33,36.88,37.33,1190200.0,29.2511,29.6,29.2432,29.6,1190200.0
2012-01-26 09:50:00,37.33,37.37,37.05,37.22,926800.0,29.6,29.6317,29.378,29.5128,926800.0
2012-01-26 10:00:00,37.21,37.22,36.9,36.95,940900.0,29.5048,29.5128,29.259,29.2987,940900.0
2012-01-26 10:10:00,36.94,36.99,36.68,36.9,758100.0,29.2908,29.3304,29.0846,29.259,758100.0
2012-01-26 10:20:00,36.89,36.9,36.48,36.53,970600.0,29.2511,29.259,28.926,28.9657,970600.0
2012-01-26 10:30:00,36.53,36.78,36.41,36.46,896400.0,28.9657,29.1639,28.8705,28.9101,896400.0
2012-01-26 10:40:00,36.48,36.65,36.45,36.54,541100.0,28.926,29.0608,28.9022,28.9736,541100.0
2012-01-26 10:50:00,36.54,36.74,36.53,36.58,381400.0,28.9736,29.1322,28.9657,29.0053,381400.0
2012-01-26 11:00:00,36.59,36.78,36.56,36.74,368700.0,29.0132,29.1639,28.9894,29.1322,368700.0
2012-01-26 11:10:00,36.74,37.06,36.74,36.97,569600.0,29.1322,29.3859,29.1322,29.3145,569600.0
2012-01-26 11:20:00,36.97,37.06,36.82,36.86,555200.0,29.3145,29.3859,29.1956,29.2273,555200.0
2012-01-26 11:30:00,36.86,36.86,36.71,36.77,403100.0,29.2273,29.2273,29.1084,29.156,403100.0
2012-01-26 11:40:00,36.77,36.78,36.62,36.66,206000.0,29.156,29.1639,29.037,29.0687,206000.0
2012-01-26 11:50:00,36.66,36.72,36.5,36.53,302700.0,29.0687,29.1163,28.9419,28.9657,302700.0
2012-01-26 12:00:00,36.52,36.58,36.51,36.54,265900.0,28.9577,29.0053,28.9498,28.9736,265900.0
2012-01-26 12:10:00,36.54,36.58,36.3,36.38,413400.0,28.9736,29.0053,28.7833,28.8467,413400.0
2012-01-26 12:20:00,36.38,36.55,36.37,36.54,247200.0,28.8467,28.9815,28.8388,28.9736,247200.0
2012-01-26 12:30:00,36.53,36.57,36.42,36.42,222000.0,28.9657,28.9974,28.8784,28.8784,222000.0
2012-01-26 12:40:00,36.43,36.5,36.38,36.43,387600.0,28.8864,28.9419,28.8467,28.8864,387600.0
2012-01-26 12:50:00,36.42,36.59,36.41,36.55,252100.0,28.8784,29.0132,28.8705,28.9815,252100.0
2012-01-26 13:00:00,36.54,36.58,36.49,36.52,170100.0,28.9736,29.0053,28.9339,28.9577,170100.0
2012-01-26 13:10:00,36.5,36.63,36.49,36.57,191800.0,28.9419,29.0449,28.9339,28.9974,191800.0
2012-01-26 13:20:00,36.56,36.68,36.56,36.59,303500.0,28.9894,29.0846,28.9894,29.0132,303500.0
2012-01-26 13:30:00,36.58,36.59,36.33,36.36,310300.0,29.0053,29.0132,28.8071,28.8309,310300.0
2012-01-26 13:40:00,36.37,36.52,36.34,36.47,276600.0,28.8388,28.9577,28.815,28.9181,276600.0
2012-01-26 13:50:00,36.48,36.53,36.42,36.48,217100.0,28.926,28.9657,28.8784,28.926,217100.0
2012-01-26 14:00:00,36.47,36.47,36.36,36.39,268700.0,28.9181,28.9181,28.8309,28.8546,268700.0
2012-01-26 14:10:00,36.39,36.43,36.3,36.33,294600.0,28.8546,28.8864,28.7833,28.8071,294600.0
2012-01-26 14:20:00,36.32,36.37,36.24,36.34,487200.0,28.7991,28.8388,28.7357,28.815,487200.0
2012-01-26 14:30:00,36.34,36.4,36.27,36.3,248300.0,28.815,28.8626,28.7595,28.7833,248300.0
2012-01-26 14:40:00,36.29,36.37,36.2,36.37,296200.0,28.7753,28.8388,28.704,28.8388,296200.0
2012-01-26 14:50:00,36.36,36.41,36.25,36.28,194100.0,28.8309,28.8705,28.7436,28.7674,194100.0
2012-01-26 15:00:00,36.28,36.29,36.2,36.26,400600.0,28.7674,28.7753,28.704,28.7516,400600.0
2012-01-26 15:10:00,36.26,36.32,36.2,36.23,384500.0,28.7516,28.7991,28.704,28.7278,384500.0
2012-01-26 15:20:00,36.23,36.24,36.0,36.03,495400.0,28.7278,28.7357,28.5454,28.5692,495400.0
2012-01-26 15:30:00,36.03,36.14,36.01,36.08,496700.0,28.5692,28.6564,28.5533,28.6088,496700.0
2012-01-26 15:40:00,36.11,36.23,36.09,36.19,519900.0,28.6326,28.7278,28.6168,28.6961,519900.0
2012-01-26 15:50:00,36.19,36.2,36.07,36.17,835800.0,28.6961,28.704,28.6009,28.6802,835800.0
2012-01-27 09:30:00,37.39,37.5,37.19,37.33,2410600.0,29.6476,29.7348,29.489,29.6,2410600.0
2012-01-27 09:40:00,37.34,37.42,36.97,37.04,1547900.0,29.6079,29.6714,29.3145,29.37,1547900.0
2012-01-27 09:50:00,37.05,37.53,37.0,37.51,1523900.0,29.378,29.7586,29.3383,29.7427,1523900.0
2012-01-27 10:00:00,37.51,37.55,37.26,37.5,1357100.0,29.7427,29.7744,29.5445,29.7348,1357100.0
2012-01-27 10:10:00,37.49,37.73,37.45,37.56,1120500.0,29.7269,29.9172,29.6951,29.7824,1120500.0
2012-01-27 10:20:00,37.56,37.63,37.44,37.61,563900.0,29.7824,29.8379,29.6872,29.822,563900.0
2012-01-27 10:30:00,37.62,37.74,37.43,37.52,509700.0,29.8299,29.9251,29.6793,29.7506,509700.0
2012-01-27 10:40:00,37.52,37.54,37.22,37.31,637300.0,29.7506,29.7665,29.5128,29.5841,637300.0
2012-01-27 10:50:00,37.31,37.41,37.28,37.37,509900.0,29.5841,29.6634,29.5603,29.6317,509900.0
2012-01-27 11:00:00,37.38,37.4,37.23,37.26,366900.0,29.6396,29.6555,29.5207,29.5445,366900.0
2012-01-27 11:10:00,37.26,37.34,37.16,37.21,411900.0,29.5445,29.6079,29.4652,29.5048,411900.0
2012-01-27 11:20:00,37.21,37.22,37.06,37.1,654700.0,29.5048,29.5128,29.3859,29.4176,654700.0
2012-01-27 11:30:00,37.09,37.14,37.01,37.13,378100.0,29.4097,29.4493,29.3463,29.4414,378100.0
2012-01-27 11:40:00,37.13,37.16,37.02,37.1,310000.0,29.4414,29.4652,29.3542,29.4176,310000.0
2012-01-27 11:50:00,37.11,37.2,37.07,37.09,355400.0,29.4255,29.4969,29.3938,29.4097,355400.0
2012-01-27 12:00:00,37.1,37.2,37.05,37.08,434500.0,29.4176,29.4969,29.378,29.4018,434500.0
2012-01-27 12:10:00,37.09,37.15,37.02,37.14,264700.0,29.4097,29.4573,29.3542,29.4493,264700.0
2012-01-27 12:20:00,37.14,37.14,37.07,37.07,367500.0,29.4493,29.4493,29.3938,29.3938,367500.0
2012-01-27 12:30:00,37.07,37.14,37.02,37.11,337700.0,29.3938,29.4493,29.3542,29.4255,337700.0
2012-01-27 12:40:00,37.12,37.21,37.09,37.1,395400.0,29.4335,29.5048,29.4097,29.4176,395400.0
2012-01-27 12:50:00,37.1,37.14,37.03,37.06,368800.0,29.4176,29.4493,29.3621,29.3859,368800.0
2012-01-27 13:00:00,37.06,37.12,37.02,37.08,285800.0,29.3859,29.4335,29.3542,29.4018,285800.0
2012-01-27 13:10:00,37.08,37.13,37.03,37.12,398800.0,29.4018,29.4414,29.3621,29.4335,398800.0
2012-01-27 13:20:00,37.11,37.11,37.0,37.04,371200.0,29.4255,29.4255,29.3383,29.37,371200.0
2012-01-27 13:30:00,37.04,37.14,37.01,37.12,356200.0,29.37,29.4493,29.3463,29.4335,356200.0
2012-01-27 13:40:00,37.13,37.13,37.03,37.05,375700.0,29.4414,29.4414,29.3621,29.378,375700.0
2012-01-27 13:50:00,37.06,37.11,37.03,37.1,569100.0,29.3859,29.4255,29.3621,29.4176,569100.0
2012-01-27 14:00:00,37.1,37.12,37.02,37.06,421700.0,29.4176,29.4335,29.3542,29.3859,421700.0
2012-01-27 14:10:00,37.06,37.08,37.0,37.05,259600.0,29.3859,29.4018,29.3383,29.378,259600.0
2012-01-27 14:20:00,37.05,37.06,37.0,37.03,273100.0,29.378,29.3859,29.3383,29.3621,273100.0
2012-01-27 14:30:00,37.03,37.05,36.98,37.04,433300.0,29.3621,29.378,29.3225,29.37,433300.0
2012-01-27 14:40:00,37.04,37.25,37.04,37.24,622600.0,29.37,29.5366,29.37,29.5286,622600.0
2012-01-27 14:50:00,37.24,37.35,37.22,37.34,352100.0,29.5286,29.6159,29.5128,29.6079,352100.0
2012-01-27 15:00:00,37.33,37.36,37.24,37.25,334800.0,29.6,29.6238,29.5286,29.5366,334800.0
2012-01-27 15:10:00,37.25,37.35,37.25,37.34,317900.0,29.5366,29.6159,29.5366,29.6079,317900.0
2012-01-27 15:20:00,37.34,37.39,37.22,37.24,396900.0,29.6079,29.6476,29.5128,29.5286,396900.0
2012-01-27 15:30:00,37.25,37.37,37.22,37.34,356700.0,29.5366,29.6317,29.5128,29.6079,356700.0
2012-01-27 15:40:00,37.33,37.34,37.14,37.15,502800.0,29.6,29.6079,29.4493,29.4573,502800.0
2012-01-27 15:50:00,37.14,37.2,37.1,37.11,706500.0,29.4493,29.4969,29.4176,29.4255,706500.0
2012-01-30 09:30:00,36.64,36.64,36.25,36.46,868900.0,29.0529,29.0529,28.7436,28.9101,868900.0
2012-01-30 09:40:00,36.46,36.53,36.22,36.22,634400.0,28.9101,28.9657,28.7198,28.7198,634400.0
2012-01-30 09:50:00,36.22,36.24,36.07,36.21,625600.0,28.7198,28.7357,28.6009,28.7119,625600.0
2012-01-30 10:00:00,36.21,36.22,36.07,36.12,513200.0,28.7119,28.7198,28.6009,28.6405,513200.0
2012-01-30 10:10:00,36.13,36.16,36.05,36.12,438500.0,28.6485,28.6723,28.585,28.6405,438500.0
2012-01-30 10:20:00,36.11,36.19,36.0,36.04,497000.0,28.6326,28.6961,28.5454,28.5771,497000.0
2012-01-30 10:30:00,36.04,36.12,36.02,36.11,481100.0,28.5771,28.6405,28.5613,28.6326,481100.0
2012-01-30 10:40:00,36.11,36.26,36.08,36.25,435300.0,28.6326,28.7516,28.6088,28.7436,435300.0
2012-01-30 10:50:00,36.25,36.47,36.24,36.4,676200.0,28.7436,28.9181,28.7357,28.8626,676200.0
2012-01-30 11:00:00,36.4,36.47,36.38,36.42,493700.0,28.8626,28.9181,28.8467,28.8784,493700.0
2012-01-30 11:10:00,36.42,36.5,36.33,36.5,373300.0,28.8784,28.9419,28.8071,28.9419,373300.0
2012-01-30 11:20:00,36.49,36.59,36.46,36.58,314200.0,28.9339,29.0132,28.9101,29.0053,314200.0
2012-01-30 11:30:00,36.58,36.71,36.57,36.63,349200.0,29.0053,29.1084,28.9974,29.0449,349200.0
2012-01-30 11:40:00,36.63,36.63,36.46,36.49,203100.0,29.0449,29.0449,28.9101,28.9339,203100.0
2012-01-30 11:50:00,36.48,36.55,36.43,36.45,250400.0,28.926,28.9815,28.8864,28.9022,250400.0
2012-01-30 12:00:00,36.45,36.5,36.41,36.46,354000.0,28.9022,28.9419,28.8705,28.9101,354000.0
2012-01-30 12:10:00,36.46,36.55,36.41,36.5,154900.0,28.9101,28.9815,28.8705,28.9419,154900.0
2012-01-30 12:20:00,36.5,36.63,36.46,36.5,296000.0,28.9419,29.0449,28.9101,28.9419,296000.0
2012-01-30 12:30:00,36.51,36.55,36.48,36.53,106200.0,28.9498,28.9815,28.926,28.9657,106200.0
2012-01-30 12:40:00,36.54,36.57,36.44,36.49,163200.0,28.9736,28.9974,28.8943,28.9339,163200.0
2012-01-30 12:50:00,36.49,36.52,36.44,36.47,171600.0,28.9339,28.9577,28.8943,28.9181,171600.0
2012-01-30 13:00:00,36.47,36.48,36.37,36.37,177900.0,28.9181,28.926,28.8388,28.8388,177900.0
2012-01-30 13:10:00,36.37,36.42,36.31,36.41,209000.0,28.8388,28.8784,28.7912,28.8705,209000.0
2012-01-30 13:20:00,36.41,36.5,36.41,36.49,114200.0,28.8705,28.9419,28.8705,28.9339,114200.0
2012-01-30 13:30:00,36.48,36.58,36.45,36.55,178000.0,28.926,29.0053,28.9022,28.9815,178000.0
2012-01-30 13:40:00,36.56,36.62,36.54,36.6,190500.0,28.9894,29.037,28.9736,29.0212,190500.0
2012-01-30 13:50:00,36.61,36.65,36.52,36.58,245500.0,29.0291,29.0608,28.9577,29.0053,245500.0
2012-01-30 14:00:00,36.59,36.59,36.5,36.55,210600.0,29.0132,29.0132,28.9419,28.9815,210600.0
2012-01-30 14:10:00,36.55,36.68,36.55,36.66,341100.0,28.9815,29.0846,28.9815,29.0687,341100.0
2012-01-30 14:20:00,36.66,36.7,36.61,36.65,199900.0,29.0687,29.1004,29.0291,29.0608,199900.0
2012-01-30 14:30:00,36.65,36.69,36.62,36.67,171500.0,29.0608,29.0925,29.037,29.0767,171500.0
2012-01-30 14:40:00,36.66,36.8,36.66,36.71,390800.0,29.0687,29.1797,29.0687,29.1084,390800.0
2012-01-30 14:50:00,36.71,36.74,36.66,36.67,204100.0,29.1084,29.1322,29.0687,29.0767,204100.0
2012-01-30 15:00:00,36.66,36.69,36.61,36.66,206700.0,29.0687,29.0925,29.0291,29.0687,206700.0
2012-01-30 15:10:00,36.66,36.72,36.65,36.66,185000.0,29.0687,29.1163,29.0608,29.0687,185000.0
2012-01-30 15:20:00,36.67,36.68,36.62,36.64,184000.0,29.0767,29.0846,29.037,29.0529,184000.0
2012-01-30 15:30:00,36.64,36.68,36.54,36.59,320000.0,29.0529,29.0846,28.9736,29.0132,320000.0
2012-01-30 15:40:00,36.6,36.64,36.55,36.61,454700.0,29.0212,29.0529,28.9815,29.0291,454700.0
2012-01-30 15:50:00,36.61,36.66,36.55,36.66,680000.0,29.0291,29.0687,28.9815,29.0687,680000.0
2012-01-31 09:30:00,37.15,37.3,37.13,37.24,660400.0,29.4573,29.5762,29.4414,29.5286,660400.0
2012-01-31 09:40:00,37.24,37.24,36.85,36.98,596300.0,29.5286,29.5286,29.2194,29.3225,596300.0
2012-01-31 09:50:00,36.98,37.08,36.89,36.92,508400.0,29.3225,29.4018,29.2511,29.2749,508400.0
2012-01-31 10:00:00,36.95,36.98,36.54,36.69,796100.0,29.2987,29.3225,28.9736,29.0925,796100.0
2012-01-31 10:10:00,36.68,36.76,36.53,36.55,461200.0,29.0846,29.148,28.9657,28.9815,461200.0
2012-01-31 10:20:00,36.55,36.73,36.45,36.66,504200.0,28.9815,29.1242,28.9022,29.0687,504200.0
2012-01-31 10:30:00,36.66,36.69,36.42,36.49,192300.0,29.0687,29.0925,28.8784,28.9339,192300.0
2012-01-31 10:40:00,36.49,36.58,36.43,36.53,294500.0,28.9339,29.0053,28.8864,28.9657,294500.0
2012-01-31 10:50:00,36.53,36.6,36.44,36.6,228900.0,28.9657,29.0212,28.8943,29.0212,228900.0
2012-01-31 11:00:00,36.6,36.63,36.46,36.52,152500.0,29.0212,29.0449,28.9101,28.9577,152500.0
2012-01-31 11:10:00,36.51,36.52,36.29,36.48,455900.0,28.9498,28.9577,28.7753,28.926,455900.0
2012-01-31 11:20:00,36.48,36.58,36.43,36.48,333000.0,28.926,29.0053,28.8864,28.926,333000.0
2012-01-31 11:30:00,36.48,36.62,36.45,36.62,152900.0,28.926,29.037,28.9022,29.037,152900.0
2012-01-31 11:40:00,36.61,36.66,36.51,36.54,111700.0,29.0291,29.0687,28.9498,28.9736,111700.0
2012-01-31 11:50:00,36.54,36.61,36.46,36.6,135500.0,28.9736,29.0291,28.9101,29.0212,135500.0
2012-01-31 12:00:00,36.6,36.61,36.52,36.56,69700.0,29.0212,29.0291,28.9577,28.9894,69700.0
2012-01-31 12:10:00,36.57,36.68,36.56,36.67,116400.0,28.9974,29.0846,28.9894,29.0767,116400.0
2012-01-31 12:20:00,36.67,36.72,36.6,36.7,106500.0,29.0767,29.1163,29.0212,29.1004,106500.0
2012-01-31 12:30:00,36.71,36.96,36.7,36.89,635100.0,29.1084,29.3066,29.1004,29.2511,635100.0
2012-01-31 12:40:00,36.88,37.32,36.88,37.31,1014600.0,29.2432,29.5921,29.2432,29.5841,1014600.0
2012-01-31 12:50:00,37.31,37.95,37.31,37.53,2916400.0,29.5841,30.0916,29.5841,29.7586,2916400.0
2012-01-31 13:00:00,37.54,37.75,37.45,37.51,1160500.0,29.7665,29.933,29.6951,29.7427,1160500.0
2012-01-31 13:10:00,37.51,37.52,37.19,37.23,1019000.0,29.7427,29.7506,29.489,29.5207,1019000.0
2012-01-31 13:20:00,37.23,37.54,37.19,37.49,887200.0,29.5207,29.7665,29.489,29.7269,887200.0
2012-01-31 13:30:00,37.49,37.5,37.03,37.04,786900.0,29.7269,29.7348,29.3621,29.37,786900.0
2012-01-31 13:40:00,37.04,37.14,36.97,37.03,477100.0,29.37,29.4493,29.3145,29.3621,477100.0
2012-01-31 13:50:00,37.03,37.18,36.99,37.08,458400.0,29.3621,29.4811,29.3304,29.4018,458400.0
2012-01-31 14:00:00,37.08,37.13,36.97,36.98,263600.0,29.4018,29.4414,29.3145,29.3225,263600.0
2012-01-31 14:10:00,36.97,37.12,36.96,37.12,299200.0,29.3145,29.4335,29.3066,29.4335,299200.0
2012-01-31 14:20:00,37.13,37.22,37.1,37.15,449900.0,29.4414,29.5128,29.4176,29.4573,449900.0
2012-01-31 14:30:00,37.15,37.17,37.05,37.09,297100.0,29.4573,29.4731,29.378,29.4097,297100.0
2012-01-31 14:40:00,37.09,37.13,36.93,37.0,294700.0,29.4097,29.4414,29.2828,29.3383,294700.0
2012-01-31 14:50:00,37.01,37.1,36.94,37.06,212900.0,29.3463,29.4176,29.2908,29.3859,212900.0
2012-01-31 15:00:00,37.07,37.13,36.98,37.11,420000.0,29.3938,29.4414,29.3225,29.4255,420000.0
2012-01-31 15:10:00,37.11,37.18,37.04,37.14,271400.0,29.4255,29.4811,29.37,29.4493,271400.0
2012-01-31 15:20:00,37.15,37.18,37.05,37.12,286300.0,29.4573,29.4811,29.378,29.4335,286300.0
2012-01-31 15:30:00,37.12,37.15,36.94,36.95,545500.0,29.4335,29.4573,29.2908,29.2987,545500.0
2012-01-31 15:40:00,36.95,37.08,36.9,36.9,862500.0,29.2987,29.4018,29.259,29.259,862500.0
2012-01-31 15:50:00,36.9,36.92,36.71,36.79,1598000.0,29.259,29.2749,29.1084,29.1718,1598000.0
2012-02-01 09:30:00,37.33,37.37,37.0,37.09,797100.0,29.6,29.6317,29.3383,29.4097,797100.0
2012-02-01 09:40:00,37.1,37.11,36.89,37.07,469700.0,29.4176,29.4255,29.2511,29.3938,469700.0
2012-02-01 09:50:00,37.07,37.16,36.97,37.0,302500.0,29.3938,29.4652,29.3145,29.3383,302500.0
2012-02-01 10:00:00,37.01,37.19,36.98,37.19,683300.0,29.3463,29.489,29.3225,29.489,683300.0
2012-02-01 10:10:00,37.19,37.22,36.98,37.0,495500.0,29.489,29.5128,29.3225,29.3383,495500.0
2012-02-01 10:20:00,36.99,37.01,36.75,36.86,505200.0,29.3304,29.3463,29.1401,29.2273,505200.0
2012-02-01 10:30:00,36.85,36.85,36.61,36.64,653300.0,29.2194,29.2194,29.0291,29.0529,653300.0
2012-02-01 10:40:00,36.65,36.83,36.65,36.75,429500.0,29.0608,29.2035,29.0608,29.1401,429500.0
2012-02-01 10:50:00,36.75,36.87,36.74,36.86,314800.0,29.1401,29.2352,29.1322,29.2273,314800.0
2012-02-01 11:00:00,36.85,36.89,36.7,36.72,416600.0,29.2194,29.2511,29.1004,29.1163,416600.0
2012-02-01 11:10:00,36.73,36.76,36.68,36.7,312800.0,29.1242,29.148,29.0846,29.1004,312800.0
2012-02-01 11:20:00,36.71,36.71,36.61,36.71,397200.0,29.1084,29.1084,29.0291,29.1084,397200.0
2012-02-01 11:30:00,36.71,36.89,36.68,36.87,251900.0,29.1084,29.2511,29.0846,29.2352,251900.0
2012-02-01 11:40:00,36.87,36.9,36.77,36.81,373500.0,29.2352,29.259,29.156,29.1877,373500.0
2012-02-01 11:50:00,36.81,36.87,36.79,36.79,218800.0,29.1877,29.2352,29.1718,29.1718,218800.0
2012-02-01 12:00:00,36.8,36.85,36.8,36.84,300600.0,29.1797,29.2194,29.1797,29.2115,300600.0
2012-02-01 12:10:00,36.85,37.03,36.83,36.97,207400.0,29.2194,29.3621,29.2035,29.3145,207400.0
2012-02-01 12:20:00,36.98,37.0,36.92,36.99,439100.0,29.3225,29.3383,29.2749,29.3304,439100.0
2012-02-01 12:30:00,36.99,37.03,36.96,37.01,377900.0,29.3304,29.3621,29.3066,29.3463,377900.0
2012-02-01 12:40:00,37.01,37.09,36.95,37.08,147000.0,29.3463,29.4097,29.2987,29.4018,147000.0
2012-02-01 12:50:00,37.07,37.13,37.02,37.07,258900.0,29.3938,29.4414,29.3542,29.3938,258900.0
2012-02-01 13:00:00,37.08,37.18,37.04,37.12,335100.0,29.4018,29.4811,29.37,29.4335,335100.0
2012-02-01 13:10:00,37.12,37.2,37.1,37.17,226700.0,29.4335,29.4969,29.4176,29.4731,226700.0
2012-02-01 13:20:00,37.17,37.23,37.15,37.18,272900.0,29.4731,29.5207,29.4573,29.4811,272900.0
2012-02-01 13:30:00,37.18,37.2,37.1,37.16,198900.0,29.4811,29.4969,29.4176,29.4652,198900.0
2012-02-01 13:40:00,37.16,37.16,37.03,37.07,190000.0,29.4652,29.4652,29.3621,29.3938,190000.0
2012-02-01 13:50:00,37.07,37.07,36.96,36.98,181900.0,29.3938,29.3938,29.3066,29.3225,181900.0
2012-02-01 14:00:00,36.99,37.0,36.93,36.94,126400.0,29.3304,29.3383,29.2828,29.2908,126400.0
2012-02-01 14:10:00,36.95,37.06,36.94,36.99,132100.0,29.2987,29.3859,29.2908,29.3304,132100.0
2012-02-01 14:20:00,37.0,37.0,36.84,36.84,347800.0,29.3383,29.3383,29.2115,29.2115,347800.0
2012-02-01 14:30:00,36.85,36.93,36.84,36.87,198200.0,29.2194,29.2828,29.2115,29.2352,198200.0
2012-02-01 14:40:00,36.86,36.91,36.79,36.8,228100.0,29.2273,29.267,29.1718,29.1797,228100.0
2012-02-01 14:50:00,36.8,36.9,36.76,36.9,451600.0,29.1797,29.259,29.148,29.259,451600.0
2012-02-01 15:00:00,36.9,36.96,36.9,36.95,329000.0,29.259,29.3066,29.259,29.2987,329000.0
2012-02-01 15:10:00,36.95,37.01,36.9,36.92,282000.0,29.2987,29.3463,29.259,29.2749,282000.0
2012-02-01 15:20:00,36.92,36.95,36.79,36.83,226500.0,29.2749,29.2987,29.1718,29.2035,226500.0
2012-02-01 15:30:00,36.83,36.85,36.73,36.78,389300.0,29.2035,29.2194,29.1242,29.1639,389300.0
2012-02-01 15:40:00,36.79,36.81,36.69,36.72,587700.0,29.1718,29.1877,29.0925,29.1163,587700.0
2012-02-01 15:50:00,36.72,36.8,36.61,36.65,628900.0,29.1163,29.1797,29.0291,29.0608,628900.0
2012-02-02 09:30:00,36.81,36.91,36.62,36.86,449300.0,29.1877,29.267,29.037,29.2273,449300.0
2012-02-02 09:40:00,36.86,36.86,36.68,36.72,430600.0,29.2273,29.2273,29.0846,29.1163,430600.0
2012-02-02 09:50:00,36.72,36.77,36.46,36.76,513800.0,29.1163,29.156,28.9101,29.148,513800.0
2012-02-02 10:00:00,36.76,36.76,36.58,36.65,354100.0,29.148,29.148,29.0053,29.0608,354100.0
2012-02-02 10:10:00,36.65,36.72,36.6,36.66,269300.0,29.0608,29.1163,29.0212,29.0687,269300.0
2012-02-02 10:20:00,36.65,36.69,36.53,36.57,305900.0,29.0608,29.0925,28.9657,28.9974,305900.0
2012-02-02 10:30:00,36.57,36.68,36.54,36.65,330800.0,28.9974,29.0846,28.9736,29.0608,330800.0
2012-02-02 10:40:00,36.66,36.74,36.65,36.72,367900.0,29.0687,29.1322,29.0608,29.1163,367900.0
2012-02-02 10:50:00,36.72,36.75,36.65,36.65,396100.0,29.1163,29.1401,29.0608,29.0608,396100.0
2012-02-02 11:00:00,36.66,36.8,36.66,36.7,357200.0,29.0687,29.1797,29.0687,29.1004,357200.0
2012-02-02 11:10:00,36.7,36.75,36.65,36.73,330100.0,29.1004,29.1401,29.0608,29.1242,330100.0
2012-02-02 11:20:00,36.74,36.77,36.66,36.74,356500.0,29.1322,29.156,29.0687,29.1322,356500.0
2012-02-02 11:30:00,36.74,36.74,36.57,36.58,402500.0,29.1322,29.1322,28.9974,29.0053,402500.0
2012-02-02 11:40:00,36.59,36.63,36.53,36.62,229200.0,29.0132,29.0449,28.9657,29.037,229200.0
2012-02-02 11:50:00,36.61,36.71,36.61,36.7,263300.0,29.0291,29.1084,29.0291,29.1004,263300.0
2012-02-02 12:00:00,36.7,36.72,36.65,36.69,220300.0,29.1004,29.1163,29.0608,29.0925,220300.0
2012-02-02 12:10:00,36.68,36.68,36.58,36.61,176900.0,29.0846,29.0846,29.0053,29.0291,176900.0
2012-02-02 12:20:00,36.61,36.61,36.51,36.53,192300.0,29.0291,29.0291,28.9498,28.9657,192300.0
2012-02-02 12:30:00,36.52,36.52,36.15,36.16,616700.0,28.9577,28.9577,28.6643,28.6723,616700.0
2012-02-02 12:40:00,36.16,36.36,36.12,36.35,328800.0,28.6723,28.8309,28.6405,28.8229,328800.0
2012-02-02 12:50:00,36.35,36.45,36.29,36.45,206500.0,28.8229,28.9022,28.7753,28.9022,206500.0
2012-02-02 13:00:00,36.45,36.46,36.34,36.43,151000.0,28.9022,28.9101,28.815,28.8864,151000.0
2012-02-02 13:10:00,36.43,36.51,36.43,36.5,120300.0,28.8864,28.9498,28.8864,28.9419,120300.0
2012-02-02 13:20:00,36.5,36.5,36.37,36.41,150000.0,28.9419,28.9419,28.8388,28.8705,150000.0
2012-02-02 13:30:00,36.41,36.52,36.4,36.52,134100.0,28.8705,28.9577,28.8626,28.9577,134100.0
2012-02-02 13:40:00,36.52,36.53,36.45,36.51,186600.0,28.9577,28.9657,28.9022,28.9498,186600.0
2012-02-02 13:50:00,36.5,36.52,36.47,36.49,156000.0,28.9419,28.9577,28.9181,28.9339,156000.0
2012-02-02 14:00:00,36.48,36.51,36.4,36.44,232800.0,28.926,28.9498,28.8626,28.8943,232800.0
2012-02-02 14:10:00,36.43,36.5,36.43,36.5,129300.0,28.8864,28.9419,28.8864,28.9419,129300.0
2012-02-02 14:20:00,36.49,36.5,36.42,36.45,163900.0,28.9339,28.9419,28.8784,28.9022,163900.0
2012-02-02 14:30:00,36.46,36.51,36.44,36.5,234100.0,28.9101,28.9498,28.8943,28.9419,234100.0
2012-02-02 14:40:00,36.49,36.51,36.43,36.46,191100.0,28.9339,28.9498,28.8864,28.9101,191100.0
2012-02-02 14:50:00,36.47,36.47,36.38,36.42,292300.0,28.9181,28.9181,28.8467,28.8784,292300.0
2012-02-02 15:00:00,36.42,36.51,36.4,36.48,244900.0,28.8784,28.9498,28.8626,28.926,244900.0
2012-02-02 15:10:00,36.47,36.57,36.47,36.57,356700.0,28.9181,28.9974,28.9181,28.9974,356700.0
2012-02-02 15:20:00,36.57,36.62,36.5,36.54,323100.0,28.9974,29.037,28.9419,28.9736,323100.0
2012-02-02 15:30:00,36.54,36.64,36.51,36.59,351100.0,28.9736,29.0529,28.9498,29.0132,351100.0
2012-02-02 15:40:00,36.59,36.6,36.5,36.53,382400.0,29.0132,29.0212,28.9419,28.9657,382400.0
2012-02-02 15:50:00,36.53,36.53,36.46,36.5,627800.0,28.9657,28.9657,28.9101,28.9419,627800.0
2012-02-03 09:30:00,37.11,37.22,36.66,36.96,475800.0,29.4255,29.5128,29.0687,29.3066,475800.0
2012-02-03 09:40:00,36.95,37.02,36.88,36.9,469700.0,29.2987,29.3542,29.2432,29.259,469700.0
2012-02-03 09:50:00,36.9,36.91,36.79,36.84,270200.0,29.259,29.267,29.1718,29.2115,270200.0
2012-02-03 10:00:00,36.85,36.98,36.81,36.88,280500.0,29.2194,29.3225,29.1877,29.2432,280500.0
2012-02-03 10:10:00,36.87,36.91,36.84,36.85,178300.0,29.2352,29.267,29.2115,29.2194,178300.0
2012-02-03 10:20:00,36.86,36.89,36.75,36.75,185000.0,29.2273,29.2511,29.1401,29.1401,185000.0
2012-02-03 10:30:00,36.75,36.95,36.73,36.91,272900.0,29.1401,29.2987,29.1242,29.267,272900.0
2012-02-03 10:40:00,36.91,37.04,36.86,36.98,392000.0,29.267,29.37,29.2273,29.3225,392000.0
2012-02-03 10:50:00,36.97,37.02,36.77,36.77,299500.0,29.3145,29.3542,29.156,29.156,299500.0
2012-02-03 11:00:00,36.77,36.86,36.68,36.71,336200.0,29.156,29.2273,29.0846,29.1084,336200.0
2012-02-03 11:10:00,36.72,36.8,36.71,36.75,324000.0,29.1163,29.1797,29.1084,29.1401,324000.0
2012-02-03 11:20:00,36.75,36.89,36.75,36.84,465100.0,29.1401,29.2511,29.1401,29.2115,465100.0
2012-02-03 11:30:00,36.84,36.86,36.8,36.84,295500.0,29.2115,29.2273,29.1797,29.2115,295500.0
2012-02-03 11:40:00,36.84,36.85,36.77,36.85,251500.0,29.2115,29.2194,29.156,29.2194,251500.0
2012-02-03 11:50:00,36.84,36.85,36.75,36.77,129100.0,29.2115,29.2194,29.1401,29.156,129100.0
2012-02-03 12:00:00,36.77,36.84,36.71,36.84,163000.0,29.156,29.2115,29.1084,29.2115,163000.0
2012-02-03 12:10:00,36.83,36.85,36.79,36.81,135600.0,29.2035,29.2194,29.1718,29.1877,135600.0
2012-02-03 12:20:00,36.8,36.82,36.74,36.78,196700.0,29.1797,29.1956,29.1322,29.1639,196700.0
2012-02-03 12:30:00,36.79,36.79,36.66,36.68,297500.0,29.1718,29.1718,29.0687,29.0846,297500.0
2012-02-03 12:40:00,36.68,36.76,36.62,36.69,390700.0,29.0846,29.148,29.037,29.0925,390700.0
2012-02-03 12:50:00,36.69,36.77,36.67,36.67,259400.0,29.0925,29.156,29.0767,29.0767,259400.0
2012-02-03 13:00:00,36.67,36.77,36.66,36.77,240100.0,29.0767,29.156,29.0687,29.156,240100.0
2012-02-03 13:10:00,36.77,36.79,36.73,36.76,235000.0,29.156,29.1718,29.1242,29.148,235000.0
2012-02-03 13:20:00,36.76,36.84,36.76,36.79,240900.0,29.148,29.2115,29.148,29.1718,240900.0
2012-02-03 13:30:00,36.79,36.8,36.75,36.79,164000.0,29.1718,29.1797,29.1401,29.1718,164000.0
2012-02-03 13:40:00,36.79,36.8,36.71,36.71,223200.0,29.1718,29.1797,29.1084,29.1084,223200.0
2012-02-03 13:50:00,36.71,36.72,36.56,36.58,454800.0,29.1084,29.1163,28.9894,29.0053,454800.0
2012-02-03 14:00:00,36.58,36.74,36.58,36.71,224600.0,29.0053,29.1322,29.0053,29.1084,224600.0
2012-02-03 14:10:00,36.7,36.75,36.68,36.7,239900.0,29.1004,29.1401,29.0846,29.1004,239900.0
2012-02-03 14:20:00,36.7,36.75,36.67,36.72,335100.0,29.1004,29.1401,29.0767,29.1163,335100.0
2012-02-03 14:30:00,36.73,36.74,36.69,36.69,173700.0,29.1242,29.1322,29.0925,29.0925,173700.0
2012-02-03 14:40:00,36.7,36.72,36.64,36.7,310500.0,29.1004,29.1163,29.0529,29.1004,310500.0
2012-02-03 14:50:00,36.71,36.72,36.63,36.68,237800.0,29.1084,29.1163,29.0449,29.0846,237800.0
2012-02-03 15:00:00,36.69,36.77,36.65,36.73,360100.0,29.0925,29.156,29.0608,29.1242,360100.0
2012-02-03 15:10:00,36.73,36.75,36.62,36.64,270400.0,29.1242,29.1401,29.037,29.0529,270400.0
2012-02-03 15:20:00,36.63,36.7,36.58,36.69,328400.0,29.0449,29.1004,29.0053,29.0925,328400.0
2012-02-03 15:30:00,36.7,36.76,36.68,36.73,537400.0,29.1004,29.148,29.0846,29.1242,537400.0
2012-02-03 15:40:00,36.72,36.78,36.71,36.75,522600.0,29.1163,29.1639,29.1084,29.1401,522600.0
2012-02-03 15:50:00,36.75,36.85,36.75,36.82,906100.0,29.1401,29.2194,29.1401,29.1956,906100.0
2012-02-06 09:30:00,36.74,36.76,36.4,36.68,540800.0,29.1322,29.148,28.8626,29.0846,540800.0
2012-02-06 09:40:00,36.69,36.97,36.66,36.94,303300.0,29.0925,29.3145,29.0687,29.2908,303300.0
2012-02-06 09:50:00,36.95,37.15,36.93,37.11,368900.0,29.2987,29.4573,29.2828,29.4255,368900.0
2012-02-06 10:00:00,37.11,37.27,37.11,37.23,337600.0,29.4255,29.5524,29.4255,29.5207,337600.0
2012-02-06 10:10:00,37.23,37.23,36.94,36.97,504500.0,29.5207,29.5207,29.2908,29.3145,504500.0
2012-02-06 10:20:00,36.98,37.04,36.94,36.94,275500.0,29.3225,29.37,29.2908,29.2908,275500.0
2012-02-06 10:30:00,36.94,37.0,36.9,36.93,523000.0,29.2908,29.3383,29.259,29.2828,523000.0
2012-02-06 10:40:00,36.93,36.94,36.78,36.81,203000.0,29.2828,29.2908,29.1639,29.1877,203000.0
2012-02-06 10:50:00,36.8,36.88,36.75,36.8,405100.0,29.1797,29.2432,29.1401,29.1797,405100.0
2012-02-06 11:00:00,36.8,36.84,36.74,36.79,351200.0,29.1797,29.2115,29.1322,29.1718,351200.0
2012-02-06 11:10:00,36.79,36.8,36.73,36.75,288700.0,29.1718,29.1797,29.1242,29.1401,288700.0
2012-02-06 11:20:00,36.75,36.83,36.69,36.81,225500.0,29.1401,29.2035,29.0925,29.1877,225500.0
2012-02-06 11:30:00,36.82,36.86,36.8,36.85,387800.0,29.1956,29.2273,29.1797,29.2194,387800.0
2012-02-06 11:40:00,36.85,36.95,36.84,36.91,242500.0,29.2194,29.2987,29.2115,29.267,242500.0
2012-02-06 11:50:00,36.91,36.98,36.86,36.98,367300.0,29.267,29.3225,29.2273,29.3225,367300.0
2012-02-06 12:00:00,36.98,37.01,36.91,36.92,402100.0,29.3225,29.3463,29.267,29.2749,402100.0
2012-02-06 12:10:00,36.92,37.04,36.89,37.04,174800.0,29.2749,29.37,29.2511,29.37,174800.0
2012-02-06 12:20:00,37.03,37.05,36.95,37.04,198300.0,29.3621,29.378,29.2987,29.37,198300.0
2012-02-06 12:30:00,37.04,37.2,37.03,37.18,220700.0,29.37,29.4969,29.3621,29.4811,220700.0
2012-02-06 12:40:00,37.17,37.19,37.06,37.07,269000.0,29.4731,29.489,29.3859,29.3938,269000.0
2012-02-06 12:50:00,37.07,37.15,36.99,37.07,324700.0,29.3938,29.4573,29.3304,29.3938,324700.0
2012-02-06 13:00:00,37.08,37.2,37.06,37.19,232100.0,29.4018,29.4969,29.3859,29.489,232100.0
2012-02-06 13:10:00,37.19,37.32,37.19,37.27,490700.0,29.489,29.5921,29.489,29.5524,490700.0
2012-02-06 13:20:00,37.27,37.28,37.22,37.26,220000.0,29.5524,29.5603,29.5128,29.5445,220000.0
2012-02-06 13:30:00,37.25,37.27,37.11,37.11,211400.0,29.5366,29.5524,29.4255,29.4255,211400.0
2012-02-06 13:40:00,37.12,37.18,37.1,37.1,310700.0,29.4335,29.4811,29.4176,29.4176,310700.0
2012-02-06 13:50:00,37.09,37.14,37.06,37.08,110500.0,29.4097,29.4493,29.3859,29.4018,110500.0
2012-02-06 14:00:00,37.08,37.11,37.04,37.08,134100.0,29.4018,29.4255,29.37,29.4018,134100.0
2012-02-06 14:10:00,37.08,37.2,37.08,37.15,247900.0,29.4018,29.4969,29.4018,29.4573,247900.0
2012-02-06 14:20:00,37.15,37.22,37.13,37.18,184900.0,29.4573,29.5128,29.4414,29.4811,184900.0
2012-02-06 14:30:00,37.18,37.32,37.18,37.31,251400.0,29.4811,29.5921,29.4811,29.5841,251400.0
2012-02-06 14:40:00,37.31,37.32,37.25,37.31,233400.0,29.5841,29.5921,29.5366,29.5841,233400.0
2012-02-06 14:50:00,37.31,37.31,37.2,37.27,283200.0,29.5841,29.5841,29.4969,29.5524,283200.0
2012-02-06 15:00:00,37.27,37.35,37.27,37.35,223900.0,29.5524,29.6159,29.5524,29.6159,223900.0
2012-02-06 15:10:00,37.34,37.4,37.32,37.39,362000.0,29.6079,29.6555,29.5921,29.6476,362000.0
2012-02-06 15:20:00,37.39,37.4,37.29,37.31,197500.0,29.6476,29.6555,29.5683,29.5841,197500.0
2012-02-06 15:30:00,37.31,37.35,37.3,37.32,252000.0,29.5841,29.6159,29.5762,29.5921,252000.0
2012-02-06 15:40:00,37.32,37.38,37.3,37.33,418300.0,29.5921,29.6396,29.5762,29.6,418300.0
2012-02-06 15:50:00,37.33,37.4,37.29,37.38,793400.0,29.6,29.6555,29.5683,29.6396,793400.0
2012-02-07 09:30:00,37.44,37.5,37.07,37.13,892400.0,29.6872,29.7348,29.3938,29.4414,892400.0
2012-02-07 09:40:00,37.13,37.25,36.74,36.95,975800.0,29.4414,29.5366,29.1322,29.2987,975800.0
2012-02-07 09:50:00,36.93,36.94,36.62,36.82,1057800.0,29.2828,29.2908,29.037,29.1956,1057800.0
2012-02-07 10:00:00,36.82,36.87,36.42,36.63,986900.0,29.1956,29.2352,28.8784,29.0449,986900.0
2012-02-07 10:10:00,36.63,36.79,36.56,36.72,575200.0,29.0449,29.1718,28.9894,29.1163,575200.0
2012-02-07 10:20:00,36.72,36.93,36.71,36.82,388900.0,29.1163,29.2828,29.1084,29.1956,388900.0
2012-02-07 10:30:00,36.81,36.92,36.74,36.77,380500.0,29.1877,29.2749,29.1322,29.156,380500.0
2012-02-07 10:40:00,36.78,36.96,36.71,36.75,484300.0,29.1639,29.3066,29.1084,29.1401,484300.0
2012-02-07 10:50:00,36.76,36.79,36.57,36.69,722100.0,29.148,29.1718,28.9974,29.0925,722100.0
2012-02-07 11:00:00,36.7,36.81,36.64,36.7,619100.0,29.1004,29.1877,29.0529,29.1004,619100.0
2012-02-07 11:10:00,36.7,36.75,36.56,36.56,631500.0,29.1004,29.1401,28.9894,28.9894,631500.0
2012-02-07 11:20:00,36.55,36.73,36.51,36.72,426100.0,28.9815,29.1242,28.9498,29.1163,426100.0
2012-02-07 11:30:00,36.72,36.72,36.61,36.67,421500.0,29.1163,29.1163,29.0291,29.0767,421500.0
2012-02-07 11:40:00,36.68,36.68,36.48,36.5,617100.0,29.0846,29.0846,28.926,28.9419,617100.0
2012-02-07 11:50:00,36.5,36.55,36.45,36.51,266100.0,28.9419,28.9815,28.9022,28.9498,266100.0
2012-02-07 12:00:00,36.52,36.59,36.51,36.57,286500.0,28.9577,29.0132,28.9498,28.9974,286500.0
2012-02-07 12:10:00,36.58,36.61,36.56,36.61,262700.0,29.0053,29.0291,28.9894,29.0291,262700.0
2012-02-07 12:20:00,36.61,36.74,36.6,36.63,390500.0,29.0291,29.1322,29.0212,29.0449,390500.0
2012-02-07 12:30:00,36.63,36.71,36.63,36.7,112500.0,29.0449,29.1084,29.0449,29.1004,112500.0
2012-02-07 12:40:00,36.7,36.74,36.66,36.74,142000.0,29.1004,29.1322,29.0687,29.1322,142000.0
2012-02-07 12:50:00,36.74,36.85,36.73,36.79,238700.0,29.1322,29.2194,29.1242,29.1718,238700.0
2012-02-07 13:00:00,36.79,36.87,36.75,36.86,222300.0,29.1718,29.2352,29.1401,29.2273,222300.0
2012-02-07 13:10:00,36.87,36.89,36.73,36.76,243700.0,29.2352,29.2511,29.1242,29.148,243700.0
2012-02-07 13:20:00,36.76,36.76,36.63,36.67,220200.0,29.148,29.148,29.0449,29.0767,220200.0
2012-02-07 13:30:00,36.68,36.81,36.67,36.8,175700.0,29.0846,29.1877,29.0767,29.1797,175700.0
2012-02-07 13:40:00,36.81,36.86,36.76,36.86,190100.0,29.1877,29.2273,29.148,29.2273,190100.0
2012-02-07 13:50:00,36.87,36.88,36.79,36.83,160300.0,29.2352,29.2432,29.1718,29.2035,160300.0
2012-02-07 14:00:00,36.83,36.89,36.82,36.87,178400.0,29.2035,29.2511,29.1956,29.2352,178400.0
2012-02-07 14:10:00,36.87,36.91,36.87,36.87,167600.0,29.2352,29.267,29.2352,29.2352,167600.0
2012-02-07 14:20:00,36.88,36.9,36.78,36.8,166500.0,29.2432,29.259,29.1639,29.1797,166500.0
2012-02-07 14:30:00,36.81,36.85,36.76,36.84,181300.0,29.1877,29.2194,29.148,29.2115,181300.0
2012-02-07 14:40:00,36.85,36.98,36.84,36.98,463400.0,29.2194,29.3225,29.2115,29.3225,463400.0
2012-02-07 14:50:00,36.98,37.04,36.86,36.88,331400.0,29.3225,29.37,29.2273,29.2432,331400.0
2012-02-07 15:00:00,36.88,36.96,36.86,36.9,256000.0,29.2432,29.3066,29.2273,29.259,256000.0
2012-02-07 15:10:00,36.91,37.04,36.9,37.01,359600.0,29.267,29.37,29.259,29.3463,359600.0
2012-02-07 15:20:00,37.01,37.07,36.95,37.06,237700.0,29.3463,29.3938,29.2987,29.3859,237700.0
2012-02-07 15:30:00,37.06,37.09,37.01,37.07,331400.0,29.3859,29.4097,29.3463,29.3938,331400.0
2012-02-07 15:40:00,37.07,37.09,36.95,36.99,537300.0,29.3938,29.4097,29.2987,29.3304,537300.0
2012-02-07 15:50:00,36.99,37.01,36.95,36.99,893600.0,29.3304,29.3463,29.2987,29.3304,893600.0
2012-02-08 09:30:00,37.35,37.5,37.18,37.38,744300.0,29.6159,29.7348,29.4811,29.6396,744300.0
2012-02-08 09:40:00,37.37,37.4,37.2,37.32,353800.0,29.6317,29.6555,29.4969,29.5921,353800.0
2012-02-08 09:50:00,37.31,37.33,37.1,37.13,455700.0,29.5841,29.6,29.4176,29.4414,455700.0
2012-02-08 10:00:00,37.12,37.13,37.05,37.08,466600.0,29.4335,29.4414,29.378,29.4018,466600.0
2012-02-08 10:10:00,37.08,37.14,37.07,37.12,354200.0,29.4018,29.4493,29.3938,29.4335,354200.0
2012-02-08 10:20:00,37.12,37.13,37.07,37.12,245100.0,29.4335,29.4414,29.3938,29.4335,245100.0
2012-02-08 10:30:00,37.11,37.13,36.7,36.71,763600.0,29.4255,29.4414,29.1004,29.1084,763600.0
2012-02-08 10:40:00,36.7,36.95,36.7,36.95,271100.0,29.1004,29.2987,29.1004,29.2987,271100.0
2012-02-08 10:50:00,36.95,37.0,36.89,36.97,263300.0,29.2987,29.3383,29.2511,29.3145,263300.0
2012-02-08 11:00:00,36.97,37.04,36.83,36.84,300400.0,29.3145,29.37,29.2035,29.2115,300400.0
2012-02-08 11:10:00,36.85,36.88,36.7,36.73,360400.0,29.2194,29.2432,29.1004,29.1242,360400.0
2012-02-08 11:20:00,36.73,36.82,36.67,36.8,267100.0,29.1242,29.1956,29.0767,29.1797,267100.0
2012-02-08 11:30:00,36.8,36.86,36.76,36.8,351400.0,29.1797,29.2273,29.148,29.1797,351400.0
2012-02-08 11:40:00,36.79,36.79,36.62,36.72,418000.0,29.1718,29.1718,29.037,29.1163,418000.0
2012-02-08 11:50:00,36.71,36.85,36.7,36.85,219900.0,29.1084,29.2194,29.1004,29.2194,219900.0
2012-02-08 12:00:00,36.84,36.99,36.84,36.91,406700.0,29.2115,29.3304,29.2115,29.267,406700.0
2012-02-08 12:10:00,36.91,36.97,36.85,36.89,257100.0,29.267,29.3145,29.2194,29.2511,257100.0
2012-02-08 12:20:00,36.89,36.98,36.84,36.91,323200.0,29.2511,29.3225,29.2115,29.267,323200.0
2012-02-08 12:30:00,36.91,36.91,36.82,36.88,261700.0,29.267,29.267,29.1956,29.2432,261700.0
2012-02-08 12:40:00,36.88,36.95,36.85,36.94,181900.0,29.2432,29.2987,29.2194,29.2908,181900.0
2012-02-08 12:50:00,36.95,37.03,36.93,36.99,142700.0,29.2987,29.3621,29.2828,29.3304,142700.0
2012-02-08 13:00:00,36.98,37.05,36.96,37.03,197800.0,29.3225,29.378,29.3066,29.3621,197800.0
2012-02-08 13:10:00,37.03,37.03,36.94,36.96,128400.0,29.3621,29.3621,29.2908,29.3066,128400.0
2012-02-08 13:20:00,36.97,37.06,36.97,37.06,158700.0,29.3145,29.3859,29.3145,29.3859,158700.0
2012-02-08 13:30:00,37.06,37.07,36.98,37.02,238100.0,29.3859,29.3938,29.3225,29.3542,238100.0
2012-02-08 13:40:00,37.01,37.04,36.96,37.0,161700.0,29.3463,29.37,29.3066,29.3383,161700.0
2012-02-08 13:50:00,37.0,37.02,36.88,36.88,203200.0,29.3383,29.3542,29.2432,29.2432,203200.0
2012-02-08 14:00:00,36.88,36.92,36.82,36.87,202200.0,29.2432,29.2749,29.1956,29.2352,202200.0
2012-02-08 14:10:00,36.87,36.9,36.82,36.85,242200.0,29.2352,29.259,29.1956,29.2194,242200.0
2012-02-08 14:20:00,36.86,36.9,36.76,36.82,483000.0,29.2273,29.259,29.148,29.1956,483000.0
2012-02-08 14:30:00,36.83,36.99,36.82,36.95,240300.0,29.2035,29.3304,29.1956,29.2987,240300.0
2012-02-08 14:40:00,36.95,37.05,36.95,37.03,224900.0,29.2987,29.378,29.2987,29.3621,224900.0
2012-02-08 14:50:00,37.03,37.05,36.98,37.0,188800.0,29.3621,29.378,29.3225,29.3383,188800.0
2012-02-08 15:00:00,37.0,37.03,36.95,37.01,240500.0,29.3383,29.3621,29.2987,29.3463,240500.0
2012-02-08 15:10:00,37.01,37.03,36.97,37.03,219800.0,29.3463,29.3621,29.3145,29.3621,219800.0
2012-02-08 15:20:00,37.03,37.04,36.97,37.01,187800.0,29.3621,29.37,29.3145,29.3463,187800.0
2012-02-08 15:30:00,37.01,37.04,36.96,36.98,252900.0,29.3463,29.37,29.3066,29.3225,252900.0
2012-02-08 15:40:00,36.98,37.04,36.97,37.0,533500.0,29.3225,29.37,29.3145,29.3383,533500.0
2012-02-08 15:50:00,37.0,37.02,36.95,37.01,540700.0,29.3383,29.3542,29.2987,29.3463,540700.0
2012-02-09 09:30:00,37.27,37.27,36.86,36.97,459200.0,29.5524,29.5524,29.2273,29.3145,459200.0
2012-02-09 09:40:00,36.97,37.07,36.91,36.98,688200.0,29.3145,29.3938,29.267,29.3225,688200.0
2012-02-09 09:50:00,36.98,37.1,36.98,37.06,523800.0,29.3225,29.4176,29.3225,29.3859,523800.0
2012-02-09 10:00:00,37.06,37.13,36.92,36.94,874000.0,29.3859,29.4414,29.2749,29.2908,874000.0
2012-02-09 10:10:00,36.95,37.0,36.86,36.86,649000.0,29.2987,29.3383,29.2273,29.2273,649000.0
2012-02-09 10:20:00,36.87,36.94,36.69,36.74,949500.0,29.2352,29.2908,29.0925,29.1322,949500.0
2012-02-09 10:30:00,36.73,36.74,36.51,36.63,702700.0,29.1242,29.1322,28.9498,29.0449,702700.0
2012-02-09 10:40:00,36.63,36.77,36.6,36.75,515100.0,29.0449,29.156,29.0212,29.1401,515100.0
2012-02-09 10:50:00,36.75,36.88,36.72,36.83,492400.0,29.1401,29.2432,29.1163,29.2035,492400.0
2012-02-09 11:00:00,36.84,36.88,36.69,36.69,371000.0,29.2115,29.2432,29.0925,29.0925,371000.0
2012-02-09 11:10:00,36.69,36.87,36.68,36.82,366000.0,29.0925,29.2352,29.0846,29.1956,366000.0
2012-02-09 11:20:00,36.82,36.92,36.81,36.85,273700.0,29.1956,29.2749,29.1877,29.2194,273700.0
2012-02-09 11:30:00,36.86,36.96,36.86,36.89,141200.0,29.2273,29.3066,29.2273,29.2511,141200.0
2012-02-09 11:40:00,36.88,36.98,36.81,36.93,268100.0,29.2432,29.3225,29.1877,29.2828,268100.0
2012-02-09 11:50:00,36.93,37.03,36.91,36.99,171600.0,29.2828,29.3621,29.267,29.3304,171600.0
2012-02-09 12:00:00,36.99,37.04,36.95,37.0,158900.0,29.3304,29.37,29.2987,29.3383,158900.0
2012-02-09 12:10:00,37.0,37.02,36.91,36.98,160200.0,29.3383,29.3542,29.267,29.3225,160200.0
2012-02-09 12:20:00,36.97,37.0,36.93,36.97,89800.0,29.3145,29.3383,29.2828,29.3145,89800.0
2012-02-09 12:30:00,36.96,36.98,36.9,36.97,142600.0,29.3066,29.3225,29.259,29.3145,142600.0
2012-02-09 12:40:00,36.98,37.03,36.97,36.97,172900.0,29.3225,29.3621,29.3145,29.3145,172900.0
2012-02-09 12:50:00,36.96,37.0,36.94,36.98,107100.0,29.3066,29.3383,29.2908,29.3225,107100.0
2012-02-09 13:00:00,36.98,37.02,36.91,36.92,157300.0,29.3225,29.3542,29.267,29.2749,157300.0
2012-02-09 13:10:00,36.92,36.97,36.9,36.93,107300.0,29.2749,29.3145,29.259,29.2828,107300.0
2012-02-09 13:20:00,36.92,37.01,36.92,36.99,214800.0,29.2749,29.3463,29.2749,29.3304,214800.0
2012-02-09 13:30:00,37.0,37.02,36.91,36.92,301600.0,29.3383,29.3542,29.267,29.2749,301600.0
2012-02-09 13:40:00,36.92,37.01,36.92,37.0,156200.0,29.2749,29.3463,29.2749,29.3383,156200.0
2012-02-09 13:50:00,37.0,37.03,36.91,36.93,280700.0,29.3383,29.3621,29.267,29.2828,280700.0
2012-02-09 14:00:00,36.93,37.01,36.9,36.91,185300.0,29.2828,29.3463,29.259,29.267,185300.0
2012-02-09 14:10:00,36.91,36.99,36.91,36.94,168400.0,29.267,29.3304,29.267,29.2908,168400.0
2012-02-09 14:20:00,36.94,37.02,36.94,37.0,214100.0,29.2908,29.3542,29.2908,29.3383,214100.0
2012-02-09 14:30:00,36.99,37.05,36.99,37.02,333700.0,29.3304,29.378,29.3304,29.3542,333700.0
2012-02-09 14:40:00,37.03,37.05,36.99,37.01,175600.0,29.3621,29.378,29.3304,29.3463,175600.0
2012-02-09 14:50:00,37.01,37.02,36.96,36.97,148000.0,29.3463,29.3542,29.3066,29.3145,148000.0
2012-02-09 15:00:00,36.96,37.01,36.95,36.96,195000.0,29.3066,29.3463,29.2987,29.3066,195000.0
2012-02-09 15:10:00,36.95,36.99,36.88,36.89,246000.0,29.2987,29.3304,29.2432,29.2511,246000.0
2012-02-09 15:20:00,36.88,36.91,36.83,36.86,320500.0,29.2432,29.267,29.2035,29.2273,320500.0
2012-02-09 15:30:00,36.86,36.92,36.8,36.81,338500.0,29.2273,29.2749,29.1797,29.1877,338500.0
2012-02-09 15:40:00,36.81,36.82,36.71,36.74,500700.0,29.1877,29.1956,29.1084,29.1322,500700.0
2012-02-09 15:50:00,36.74,36.79,36.72,36.78,598100.0,29.1322,29.1718,29.1163,29.1639,598100.0
2012-02-10 09:30:00,36.44,36.44,36.17,36.35,570300.0,28.8943,28.8943,28.6802,28.8229,570300.0
2012-02-10 09:40:00,36.33,36.35,36.17,36.31,504300.0,28.8071,28.8229,28.6802,28.7912,504300.0
2012-02-10 09:50:00,36.31,36.4,36.27,36.3,410500.0,28.7912,28.8626,28.7595,28.7833,410500.0
2012-02-10 10:00:00,36.3,36.35,36.13,36.19,665500.0,28.7833,28.8229,28.6485,28.6961,665500.0
2012-02-10 10:10:00,36.19,36.28,36.12,36.22,323900.0,28.6961,28.7674,28.6405,28.7198,323900.0
2012-02-10 10:20:00,36.22,36.26,36.16,36.21,328000.0,28.7198,28.7516,28.6723,28.7119,328000.0
2012-02-10 10:30:00,36.21,36.24,36.07,36.08,372900.0,28.7119,28.7357,28.6009,28.6088,372900.0
2012-02-10 10:40:00,36.08,36.33,36.07,36.24,511600.0,28.6088,28.8071,28.6009,28.7357,511600.0
2012-02-10 10:50:00,36.23,36.38,36.23,36.38,410800.0,28.7278,28.8467,28.7278,28.8467,410800.0
2012-02-10 11:00:00,36.38,36.5,36.37,36.44,353800.0,28.8467,28.9419,28.8388,28.8943,353800.0
2012-02-10 11:10:00,36.43,36.47,36.36,36.41,194400.0,28.8864,28.9181,28.8309,28.8705,194400.0
2012-02-10 11:20:00,36.4,36.46,36.39,36.41,106300.0,28.8626,28.9101,28.8546,28.8705,106300.0
2012-02-10 11:30:00,36.41,36.45,36.37,36.4,139200.0,28.8705,28.9022,28.8388,28.8626,139200.0
2012-02-10 11:40:00,36.4,36.45,36.35,36.38,183500.0,28.8626,28.9022,28.8229,28.8467,183500.0
2012-02-10 11:50:00,36.38,36.41,36.34,36.37,130500.0,28.8467,28.8705,28.815,28.8388,130500.0
2012-02-10 12:00:00,36.37,36.39,36.25,36.26,154000.0,28.8388,28.8546,28.7436,28.7516,154000.0
2012-02-10 12:10:00,36.26,36.28,36.2,36.23,226300.0,28.7516,28.7674,28.704,28.7278,226300.0
2012-02-10 12:20:00,36.23,36.24,36.15,36.18,366500.0,28.7278,28.7357,28.6643,28.6881,366500.0
2012-02-10 12:30:00,36.17,36.23,36.14,36.17,429500.0,28.6802,28.7278,28.6564,28.6802,429500.0
2012-02-10 12:40:00,36.16,36.25,36.11,36.24,219900.0,28.6723,28.7436,28.6326,28.7357,219900.0
2012-02-10 12:50:00,36.24,36.25,36.18,36.19,160600.0,28.7357,28.7436,28.6881,28.6961,160600.0
2012-02-10 13:00:00,36.2,36.2,36.14,36.15,155300.0,28.704,28.704,28.6564,28.6643,155300.0
2012-02-10 13:10:00,36.15,36.16,36.0,36.03,527900.0,28.6643,28.6723,28.5454,28.5692,527900.0
2012-02-10 13:20:00,36.03,36.05,36.01,36.01,204200.0,28.5692,28.585,28.5533,28.5533,204200.0
2012-02-10 13:30:00,36.01,36.01,35.87,35.93,413700.0,28.5533,28.5533,28.4423,28.4899,413700.0
2012-02-10 13:40:00,35.93,35.98,35.91,35.98,168000.0,28.4899,28.5295,28.474,28.5295,168000.0
2012-02-10 13:50:00,35.98,36.01,35.87,35.87,286300.0,28.5295,28.5533,28.4423,28.4423,286300.0
2012-02-10 14:00:00,35.87,35.9,35.82,35.84,317800.0,28.4423,28.4661,28.4027,28.4185,317800.0
2012-02-10 14:10:00,35.84,35.9,35.82,35.9,222700.0,28.4185,28.4661,28.4027,28.4661,222700.0
2012-02-10 14:20:00,35.89,35.96,35.85,35.94,198900.0,28.4582,28.5137,28.4265,28.4978,198900.0
2012-02-10 14:30:00,35.94,35.98,35.91,35.96,186000.0,28.4978,28.5295,28.474,28.5137,186000.0
2012-02-10 14:40:00,35.97,36.04,35.96,36.01,234200.0,28.5216,28.5771,28.5137,28.5533,234200.0
2012-02-10 14:50:00,36.02,36.02,35.93,35.97,181500.0,28.5613,28.5613,28.4899,28.5216,181500.0
2012-02-10 15:00:00,35.97,35.97,35.9,35.91,178900.0,28.5216,28.5216,28.4661,28.474,178900.0
2012-02-10 15:10:00,35.92,35.95,35.87,35.9,231100.0,28.482,28.5058,28.4423,28.4661,231100.0
2012-02-10 15:20:00,35.91,35.91,35.83,35.9,162300.0,28.474,28.474,28.4106,28.4661,162300.0
2012-02-10 15:30:00,35.89,35.9,35.82,35.89,373200.0,28.4582,28.4661,28.4027,28.4582,373200.0
2012-02-10 15:40:00,35.89,35.98,35.88,35.95,452900.0,28.4582,28.5295,28.4502,28.5058,452900.0
2012-02-10 15:50:00,35.95,36.06,35.91,36.04,803900.0,28.5058,28.593,28.474,28.5771,803900.0
2012-02-13 09:30:00,36.69,36.69,36.27,36.31,523400.0,29.0925,29.0925,28.7595,28.7912,523400.0
2012-02-13 09:40:00,36.31,36.37,36.08,36.19,404600.0,28.7912,28.8388,28.6088,28.6961,404600.0
2012-02-13 09:50:00,36.18,36.38,36.12,36.3,480000.0,28.6881,28.8467,28.6405,28.7833,480000.0
2012-02-13 10:00:00,36.31,36.32,36.2,36.26,216200.0,28.7912,28.7991,28.704,28.7516,216200.0
2012-02-13 10:10:00,36.26,36.26,36.06,36.08,300900.0,28.7516,28.7516,28.593,28.6088,300900.0
2012-02-13 10:20:00,36.08,36.19,36.03,36.1,269900.0,28.6088,28.6961,28.5692,28.6247,269900.0
2012-02-13 10:30:00,36.1,36.15,36.01,36.02,265700.0,28.6247,28.6643,28.5533,28.5613,265700.0
2012-02-13 10:40:00,36.02,36.06,35.96,35.98,255400.0,28.5613,28.593,28.5137,28.5295,255400.0
2012-02-13 10:50:00,35.97,36.11,35.95,36.1,202600.0,28.5216,28.6326,28.5058,28.6247,202600.0
2012-02-13 11:00:00,36.06,36.13,35.96,35.97,347400.0,28.593,28.6485,28.5137,28.5216,347400.0
2012-02-13 11:10:00,35.98,36.04,35.96,36.01,394800.0,28.5295,28.5771,28.5137,28.5533,394800.0
2012-02-13 11:20:00,36.02,36.05,35.96,35.97,155200.0,28.5613,28.585,28.5137,28.5216,155200.0
2012-02-13 11:30:00,35.96,36.02,35.92,35.96,135500.0,28.5137,28.5613,28.482,28.5137,135500.0
2012-02-13 11:40:00,35.97,36.0,35.92,35.98,297200.0,28.5216,28.5454,28.482,28.5295,297200.0
2012-02-13 11:50:00,35.98,35.99,35.8,35.81,266900.0,28.5295,28.5375,28.3868,28.3947,266900.0
2012-02-13 12:00:00,35.81,35.89,35.78,35.83,203500.0,28.3947,28.4582,28.371,28.4106,203500.0
2012-02-13 12:10:00,35.84,35.92,35.84,35.9,162100.0,28.4185,28.482,28.4185,28.4661,162100.0
2012-02-13 12:20:00,35.9,36.03,35.88,36.03,237900.0,28.4661,28.5692,28.4502,28.5692,237900.0
2012-02-13 12:30:00,36.02,36.07,35.96,36.06,199100.0,28.5613,28.6009,28.5137,28.593,199100.0
2012-02-13 12:40:00,36.05,36.07,36.02,36.06,93300.0,28.585,28.6009,28.5613,28.593,93300.0
2012-02-13 12:50:00,36.06,36.15,36.04,36.11,344400.0,28.593,28.6643,28.5771,28.6326,344400.0
2012-02-13 13:00:00,36.11,36.26,36.11,36.24,291300.0,28.6326,28.7516,28.6326,28.7357,291300.0
2012-02-13 13:10:00,36.24,36.26,36.11,36.11,184300.0,28.7357,28.7516,28.6326,28.6326,184300.0
2012-02-13 13:20:00,36.11,36.14,36.08,36.11,104400.0,28.6326,28.6564,28.6088,28.6326,104400.0
2012-02-13 13:30:00,36.1,36.2,36.08,36.2,238200.0,28.6247,28.704,28.6088,28.704,238200.0
2012-02-13 13:40:00,36.2,36.22,36.16,36.16,103200.0,28.704,28.7198,28.6723,28.6723,103200.0
2012-02-13 13:50:00,36.17,36.17,36.13,36.14,60000.0,28.6802,28.6802,28.6485,28.6564,60000.0
2012-02-13 14:00:00,36.14,36.22,36.13,36.22,70900.0,28.6564,28.7198,28.6485,28.7198,70900.0
2012-02-13 14:10:00,36.22,36.3,36.21,36.29,195000.0,28.7198,28.7833,28.7119,28.7753,195000.0
2012-02-13 14:20:00,36.29,36.31,36.18,36.18,181600.0,28.7753,28.7912,28.6881,28.6881,181600.0
2012-02-13 14:30:00,36.18,36.2,36.14,36.14,124400.0,28.6881,28.704,28.6564,28.6564,124400.0
2012-02-13 14:40:00,36.14,36.2,36.11,36.12,177300.0,28.6564,28.704,28.6326,28.6405,177300.0
2012-02-13 14:50:00,36.12,36.13,36.03,36.05,266500.0,28.6405,28.6485,28.5692,28.585,266500.0
2012-02-13 15:00:00,36.07,36.1,36.02,36.05,216200.0,28.6009,28.6247,28.5613,28.585,216200.0
2012-02-13 15:10:00,36.05,36.13,36.02,36.11,148900.0,28.585,28.6485,28.5613,28.6326,148900.0
2012-02-13 15:20:00,36.12,36.12,36.07,36.1,181300.0,28.6405,28.6405,28.6009,28.6247,181300.0
2012-02-13 15:30:00,36.1,36.14,36.07,36.12,303100.0,28.6247,28.6564,28.6009,28.6405,303100.0
2012-02-13 15:40:00,36.12,36.14,36.04,36.06,379900.0,28.6405,28.6564,28.5771,28.593,379900.0
2012-02-13 15:50:00,36.06,36.13,36.03,36.13,468700.0,28.593,28.6485,28.5692,28.6485,468700.0
2012-02-14 09:30:00,36.08,36.2,35.82,35.84,454400.0,28.6088,28.704,28.4027,28.4185,454400.0
2012-02-14 09:40:00,35.84,36.04,35.69,35.75,522800.0,28.4185,28.5771,28.2996,28.3472,522800.0
2012-02-14 09:50:00,35.74,35.81,35.65,35.71,409300.0,28.3392,28.3947,28.2679,28.3154,409300.0
2012-02-14 10:00:00,35.71,35.8,35.55,35.56,483900.0,28.3154,28.3868,28.1886,28.1965,483900.0
2012-02-14 10:10:00,35.55,35.7,35.55,35.62,263200.0,28.1886,28.3075,28.1886,28.2441,263200.0
2012-02-14 10:20:00,35.62,35.66,35.59,35.64,476700.0,28.2441,28.2758,28.2203,28.2599,476700.0
2012-02-14 10:30:00,35.64,35.74,35.59,35.71,259900.0,28.2599,28.3392,28.2203,28.3154,259900.0
2012-02-14 10:40:00,35.7,35.76,35.65,35.72,220100.0,28.3075,28.3551,28.2679,28.3234,220100.0
2012-02-14 10:50:00,35.72,35.73,35.61,35.69,173100.0,28.3234,28.3313,28.2362,28.2996,173100.0
2012-02-14 11:00:00,35.69,35.79,35.67,35.78,127500.0,28.2996,28.3789,28.2837,28.371,127500.0
2012-02-14 11:10:00,35.79,35.79,35.71,35.71,146600.0,28.3789,28.3789,28.3154,28.3154,146600.0
2012-02-14 11:20:00,35.71,35.71,35.63,35.69,218400.0,28.3154,28.3154,28.252,28.2996,218400.0
2012-02-14 11:30:00,35.69,35.77,35.69,35.76,167300.0,28.2996,28.363,28.2996,28.3551,167300.0
2012-02-14 11:40:00,35.77,35.79,35.66,35.7,101500.0,28.363,28.3789,28.2758,28.3075,101500.0
2012-02-14 11:50:00,35.69,35.7,35.6,35.61,157500.0,28.2996,28.3075,28.2282,28.2362,157500.0
2012-02-14 12:00:00,35.61,35.63,35.55,35.61,227200.0,28.2362,28.252,28.1886,28.2362,227200.0
2012-02-14 12:10:00,35.62,35.62,35.56,35.61,149500.0,28.2441,28.2441,28.1965,28.2362,149500.0
2012-02-14 12:20:00,35.61,35.61,35.56,35.58,184500.0,28.2362,28.2362,28.1965,28.2124,184500.0
2012-02-14 12:30:00,35.58,35.59,35.56,35.56,99600.0,28.2124,28.2203,28.1965,28.1965,99600.0
2012-02-14 12:40:00,35.56,35.58,35.51,35.55,152700.0,28.1965,28.2124,28.1569,28.1886,152700.0
2012-02-14 12:50:00,35.54,35.55,35.45,35.47,248700.0,28.1807,28.1886,28.1093,28.1251,248700.0
2012-02-14 13:00:00,35.47,35.47,35.41,35.42,172600.0,28.1251,28.1251,28.0776,28.0855,172600.0
2012-02-14 13:10:00,35.42,35.54,35.4,35.5,145700.0,28.0855,28.1807,28.0696,28.1489,145700.0
2012-02-14 13:20:00,35.5,35.57,35.5,35.56,141700.0,28.1489,28.2044,28.1489,28.1965,141700.0
2012-02-14 13:30:00,35.56,35.69,35.56,35.65,188400.0,28.1965,28.2996,28.1965,28.2679,188400.0
2012-02-14 13:40:00,35.65,35.65,35.57,35.58,121300.0,28.2679,28.2679,28.2044,28.2124,121300.0
2012-02-14 13:50:00,35.58,35.64,35.55,35.63,127200.0,28.2124,28.2599,28.1886,28.252,127200.0
2012-02-14 14:00:00,35.62,35.65,35.57,35.57,109100.0,28.2441,28.2679,28.2044,28.2044,109100.0
2012-02-14 14:10:00,35.56,35.6,35.49,35.49,148200.0,28.1965,28.2282,28.141,28.141,148200.0
2012-02-14 14:20:00,35.49,35.51,35.41,35.42,156300.0,28.141,28.1569,28.0776,28.0855,156300.0
2012-02-14 14:30:00,35.42,35.54,35.38,35.54,197800.0,28.0855,28.1807,28.0538,28.1807,197800.0
2012-02-14 14:40:00,35.54,35.58,35.48,35.52,175300.0,28.1807,28.2124,28.1331,28.1648,175300.0
2012-02-14 14:50:00,35.51,35.55,35.51,35.54,81700.0,28.1569,28.1886,28.1569,28.1807,81700.0
2012-02-14 15:00:00,35.53,35.61,35.52,35.54,185600.0,28.1727,28.2362,28.1648,28.1807,185600.0
2012-02-14 15:10:00,35.53,35.56,35.43,35.45,139900.0,28.1727,28.1965,28.0934,28.1093,139900.0
2012-02-14 15:20:00,35.46,35.47,35.33,35.33,324300.0,28.1172,28.1251,28.0141,28.0141,324300.0
2012-02-14 15:30:00,35.34,35.54,35.32,35.52,346900.0,28.0221,28.1807,28.0062,28.1648,346900.0
2012-02-14 15:40:00,35.53,35.72,35.5,35.72,632000.0,28.1727,28.3234,28.1489,28.3234,632000.0
2012-02-14 15:50:00,35.72,35.73,35.61,35.7,633200.0,28.3234,28.3313,28.2362,28.3075,633200.0
2012-02-15 09:30:00,35.7,35.72,35.42,35.57,672700.0,28.3075,28.3234,28.0855,28.2044,672700.0
2012-02-15 09:40:00,35.57,35.72,35.49,35.7,674300.0,28.2044,28.3234,28.141,28.3075,674300.0
2012-02-15 09:50:00,35.71,35.81,35.65,35.77,486100.0,28.3154,28.3947,28.2679,28.363,486100.0
2012-02-15 10:00:00,35.77,35.85,35.73,35.75,410900.0,28.363,28.4265,28.3313,28.3472,410900.0
2012-02-15 10:10:00,35.75,35.83,35.74,35.76,366800.0,28.3472,28.4106,28.3392,28.3551,366800.0
2012-02-15 10:20:00,35.76,35.8,35.73,35.78,290300.0,28.3551,28.3868,28.3313,28.371,290300.0
2012-02-15 10:30:00,35.78,35.83,35.68,35.73,373500.0,28.371,28.4106,28.2917,28.3313,373500.0
2012-02-15 10:40:00,35.73,35.95,35.72,35.88,288800.0,28.3313,28.5058,28.3234,28.4502,288800.0
2012-02-15 10:50:00,35.88,35.92,35.79,35.82,261300.0,28.4502,28.482,28.3789,28.4027,261300.0
2012-02-15 11:00:00,35.82,35.9,35.78,35.82,293100.0,28.4027,28.4661,28.371,28.4027,293100.0
2012-02-15 11:10:00,35.82,35.88,35.8,35.88,429300.0,28.4027,28.4502,28.3868,28.4502,429300.0
2012-02-15 11:20:00,35.88,35.95,35.83,35.93,264100.0,28.4502,28.5058,28.4106,28.4899,264100.0
2012-02-15 11:30:00,35.92,35.94,35.85,35.94,582500.0,28.482,28.4978,28.4265,28.4978,582500.0
2012-02-15 11:40:00,35.94,36.11,35.93,36.08,563500.0,28.4978,28.6326,28.4899,28.6088,563500.0
2012-02-15 11:50:00,36.08,36.16,36.03,36.12,373000.0,28.6088,28.6723,28.5692,28.6405,373000.0
2012-02-15 12:00:00,36.12,36.13,36.04,36.05,197300.0,28.6405,28.6485,28.5771,28.585,197300.0
2012-02-15 12:10:00,36.05,36.05,35.98,36.01,127200.0,28.585,28.585,28.5295,28.5533,127200.0
2012-02-15 12:20:00,36.0,36.05,35.98,35.99,90500.0,28.5454,28.585,28.5295,28.5375,90500.0
2012-02-15 12:30:00,35.99,36.01,35.95,35.96,165000.0,28.5375,28.5533,28.5058,28.5137,165000.0
2012-02-15 12:40:00,35.96,36.0,35.76,35.77,242400.0,28.5137,28.5454,28.3551,28.363,242400.0
2012-02-15 12:50:00,35.76,35.82,35.59,35.65,443000.0,28.3551,28.4027,28.2203,28.2679,443000.0
2012-02-15 13:00:00,35.64,35.66,35.53,35.66,289900.0,28.2599,28.2758,28.1727,28.2758,289900.0
2012-02-15 13:10:00,35.66,35.67,35.57,35.58,256600.0,28.2758,28.2837,28.2044,28.2124,256600.0
2012-02-15 13:20:00,35.58,35.61,35.56,35.6,211300.0,28.2124,28.2362,28.1965,28.2282,211300.0
2012-02-15 13:30:00,35.6,35.62,35.52,35.56,290800.0,28.2282,28.2441,28.1648,28.1965,290800.0
2012-02-15 13:40:00,35.56,35.59,35.47,35.52,186600.0,28.1965,28.2203,28.1251,28.1648,186600.0
2012-02-15 13:50:00,35.52,35.59,35.48,35.51,195300.0,28.1648,28.2203,28.1331,28.1569,195300.0
2012-02-15 14:00:00,35.52,35.54,35.39,35.42,488800.0,28.1648,28.1807,28.0617,28.0855,488800.0
2012-02-15 14:10:00,35.42,35.44,35.3,35.3,440300.0,28.0855,28.1014,27.9903,27.9903,440300.0
2012-02-15 14:20:00,35.29,35.35,35.19,35.32,792600.0,27.9824,28.03,27.9031,28.0062,792600.0
2012-02-15 14:30:00,35.32,35.45,35.31,35.41,345500.0,28.0062,28.1093,27.9983,28.0776,345500.0
2012-02-15 14:40:00,35.4,35.5,35.38,35.45,392300.0,28.0696,28.1489,28.0538,28.1093,392300.0
2012-02-15 14:50:00,35.44,35.49,35.28,35.3,297900.0,28.1014,28.141,27.9745,27.9903,297900.0
2012-02-15 15:00:00,35.29,35.38,35.22,35.23,721000.0,27.9824,28.0538,27.9269,27.9348,721000.0
2012-02-15 15:10:00,35.23,35.3,35.13,35.16,741400.0,27.9348,27.9903,27.8556,27.8793,741400.0
2012-02-15 15:20:00,35.17,35.26,35.15,35.18,581600.0,27.8873,27.9586,27.8714,27.8952,581600.0
2012-02-15 15:30:00,35.18,35.27,35.17,35.24,487600.0,27.8952,27.9666,27.8873,27.9428,487600.0
2012-02-15 15:40:00,35.24,35.36,35.22,35.25,772600.0,27.9428,28.0379,27.9269,27.9507,772600.0
2012-02-15 15:50:00,35.25,35.29,35.16,35.23,1047700.0,27.9507,27.9824,27.8793,27.9348,1047700.0
2012-02-16 09:30:00,35.24,35.41,35.06,35.11,366200.0,27.9428,28.0776,27.8,27.8397,366200.0
2012-02-16 09:40:00,35.09,35.14,34.83,34.98,707000.0,27.8238,27.8635,27.6177,27.7366,707000.0
2012-02-16 09:50:00,34.98,35.07,34.85,35.0,460800.0,27.7366,27.808,27.6335,27.7525,460800.0
2012-02-16 10:00:00,35.0,35.18,34.99,35.07,519600.0,27.7525,27.8952,27.7445,27.808,519600.0
2012-02-16 10:10:00,35.08,35.15,34.93,34.93,483500.0,27.8159,27.8714,27.697,27.697,483500.0
2012-02-16 10:20:00,34.92,35.01,34.88,35.0,452200.0,27.689,27.7604,27.6573,27.7525,452200.0
2012-02-16 10:30:00,35.0,35.02,34.98,34.99,324400.0,27.7525,27.7683,27.7366,27.7445,324400.0
2012-02-16 10:40:00,34.99,35.0,34.9,34.92,357200.0,27.7445,27.7525,27.6732,27.689,357200.0
2012-02-16 10:50:00,34.92,35.03,34.91,34.96,400800.0,27.689,27.7763,27.6811,27.7208,400800.0
2012-02-16 11:00:00,34.97,35.02,34.93,34.98,359400.0,27.7287,27.7683,27.697,27.7366,359400.0
2012-02-16 11:10:00,34.98,35.01,34.95,35.0,194700.0,27.7366,27.7604,27.7128,27.7525,194700.0
2012-02-16 11:20:00,35.0,35.08,34.96,35.05,251900.0,27.7525,27.8159,27.7208,27.7921,251900.0
2012-02-16 11:30:00,35.05,35.09,34.97,35.03,545400.0,27.7921,27.8238,27.7287,27.7763,545400.0
2012-02-16 11:40:00,35.02,35.04,34.96,34.97,360300.0,27.7683,27.7842,27.7208,27.7287,360300.0
2012-02-16 11:50:00,34.98,35.14,34.97,35.08,457400.0,27.7366,27.8635,27.7287,27.8159,457400.0
2012-02-16 12:00:00,35.08,35.21,35.05,35.2,509300.0,27.8159,27.919,27.7921,27.9111,509300.0
2012-02-16 12:10:00,35.2,35.4,35.2,35.39,473400.0,27.9111,28.0696,27.9111,28.0617,473400.0
2012-02-16 12:20:00,35.39,35.55,35.38,35.5,509800.0,28.0617,28.1886,28.0538,28.1489,509800.0
2012-02-16 12:30:00,35.49,35.52,35.43,35.49,356200.0,28.141,28.1648,28.0934,28.141,356200.0
2012-02-16 12:40:00,35.5,35.52,35.45,35.5,319500.0,28.1489,28.1648,28.1093,28.1489,319500.0
2012-02-16 12:50:00,35.49,35.64,35.48,35.64,287500.0,28.141,28.2599,28.1331,28.2599,287500.0
2012-02-16 13:00:00,35.64,35.75,35.61,35.75,267300.0,28.2599,28.3472,28.2362,28.3472,267300.0
2012-02-16 13:10:00,35.74,35.8,35.71,35.74,213100.0,28.3392,28.3868,28.3154,28.3392,213100.0
2012-02-16 13:20:00,35.73,35.77,35.68,35.72,187200.0,28.3313,28.363,28.2917,28.3234,187200.0
2012-02-16 13:30:00,35.72,35.8,35.7,35.72,250600.0,28.3234,28.3868,28.3075,28.3234,250600.0
2012-02-16 13:40:00,35.71,35.72,35.6,35.6,169400.0,28.3154,28.3234,28.2282,28.2282,169400.0
2012-02-16 13:50:00,35.6,35.68,35.56,35.63,164400.0,28.2282,28.2917,28.1965,28.252,164400.0
2012-02-16 14:00:00,35.64,35.64,35.52,35.52,230100.0,28.2599,28.2599,28.1648,28.1648,230100.0
2012-02-16 14:10:00,35.53,35.54,35.44,35.44,404300.0,28.1727,28.1807,28.1014,28.1014,404300.0
2012-02-16 14:20:00,35.45,35.49,35.4,35.46,407800.0,28.1093,28.141,28.0696,28.1172,407800.0
2012-02-16 14:30:00,35.47,35.62,35.45,35.55,380700.0,28.1251,28.2441,28.1093,28.1886,380700.0
2012-02-16 14:40:00,35.56,35.58,35.5,35.57,255200.0,28.1965,28.2124,28.1489,28.2044,255200.0
2012-02-16 14:50:00,35.57,35.61,35.54,35.6,276600.0,28.2044,28.2362,28.1807,28.2282,276600.0
2012-02-16 15:00:00,35.61,35.65,35.57,35.58,236400.0,28.2362,28.2679,28.2044,28.2124,236400.0
2012-02-16 15:10:00,35.57,35.57,35.45,35.56,381300.0,28.2044,28.2044,28.1093,28.1965,381300.0
2012-02-16 15:20:00,35.56,35.62,35.56,35.62,341800.0,28.1965,28.2441,28.1965,28.2441,341800.0
2012-02-16 15:30:00,35.62,35.69,35.59,35.64,464100.0,28.2441,28.2996,28.2203,28.2599,464100.0
2012-02-16 15:40:00,35.64,35.68,35.61,35.63,533800.0,28.2599,28.2917,28.2362,28.252,533800.0
2012-02-16 15:50:00,35.63,35.65,35.59,35.64,677500.0,28.252,28.2679,28.2203,28.2599,677500.0
2012-02-17 09:30:00,36.11,36.17,35.91,35.94,1306900.0,28.6326,28.6802,28.474,28.4978,1306900.0
2012-02-17 09:40:00,35.93,35.94,35.64,35.67,638000.0,28.4899,28.4978,28.2599,28.2837,638000.0
2012-02-17 09:50:00,35.67,35.8,35.62,35.72,571500.0,28.2837,28.3868,28.2441,28.3234,571500.0
2012-02-17 10:00:00,35.73,35.74,35.5,35.61,476700.0,28.3313,28.3392,28.1489,28.2362,476700.0
2012-02-17 10:10:00,35.62,35.81,35.6,35.81,323200.0,28.2441,28.3947,28.2282,28.3947,323200.0
2012-02-17 10:20:00,35.81,36.0,35.81,35.99,413400.0,28.3947,28.5454,28.3947,28.5375,413400.0
2012-02-17 10:30:00,35.98,36.1,35.96,36.06,375900.0,28.5295,28.6247,28.5137,28.593,375900.0
2012-02-17 10:40:00,36.06,36.07,35.95,35.98,254200.0,28.593,28.6009,28.5058,28.5295,254200.0
2012-02-17 10:50:00,35.98,35.98,35.86,35.92,182600.0,28.5295,28.5295,28.4344,28.482,182600.0
2012-02-17 11:00:00,35.92,35.92,35.78,35.82,147800.0,28.482,28.482,28.371,28.4027,147800.0
2012-02-17 11:10:00,35.82,35.9,35.77,35.89,181800.0,28.4027,28.4661,28.363,28.4582,181800.0
2012-02-17 11:20:00,35.9,35.96,35.85,35.87,316300.0,28.4661,28.5137,28.4265,28.4423,316300.0
2012-02-17 11:30:00,35.87,35.94,35.82,35.93,116600.0,28.4423,28.4978,28.4027,28.4899,116600.0
2012-02-17 11:40:00,35.94,36.08,35.93,36.02,203100.0,28.4978,28.6088,28.4899,28.5613,203100.0
2012-02-17 11:50:00,36.02,36.06,36.02,36.05,141900.0,28.5613,28.593,28.5613,28.585,141900.0
2012-02-17 12:00:00,36.06,36.12,36.0,36.12,218900.0,28.593,28.6405,28.5454,28.6405,218900.0
2012-02-17 12:10:00,36.11,36.13,36.09,36.12,206100.0,28.6326,28.6485,28.6168,28.6405,206100.0
2012-02-17 12:20:00,36.13,36.17,36.12,36.17,159900.0,28.6485,28.6802,28.6405,28.6802,159900.0
2012-02-17 12:30:00,36.16,36.18,36.05,36.13,139300.0,28.6723,28.6881,28.585,28.6485,139300.0
2012-02-17 12:40:00,36.14,36.14,36.09,36.1,176200.0,28.6564,28.6564,28.6168,28.6247,176200.0
2012-02-17 12:50:00,36.11,36.13,36.06,36.07,143500.0,28.6326,28.6485,28.593,28.6009,143500.0
2012-02-17 13:00:00,36.07,36.09,36.05,36.06,92600.0,28.6009,28.6168,28.585,28.593,92600.0
2012-02-17 13:10:00,36.05,36.18,36.05,36.18,308400.0,28.585,28.6881,28.585,28.6881,308400.0
2012-02-17 13:20:00,36.17,36.34,36.17,36.29,470800.0,28.6802,28.815,28.6802,28.7753,470800.0
2012-02-17 13:30:00,36.28,36.37,36.2,36.35,212700.0,28.7674,28.8388,28.704,28.8229,212700.0
2012-02-17 13:40:00,36.35,36.43,36.33,36.43,353400.0,28.8229,28.8864,28.8071,28.8864,353400.0
2012-02-17 13:50:00,36.43,36.46,36.38,36.43,226500.0,28.8864,28.9101,28.8467,28.8864,226500.0
2012-02-17 14:00:00,36.43,36.46,36.38,36.44,210700.0,28.8864,28.9101,28.8467,28.8943,210700.0
2012-02-17 14:10:00,36.43,36.49,36.4,36.48,535700.0,28.8864,28.9339,28.8626,28.926,535700.0
2012-02-17 14:20:00,36.48,36.48,36.43,36.43,355100.0,28.926,28.926,28.8864,28.8864,355100.0
2012-02-17 14:30:00,36.44,36.45,36.39,36.42,223700.0,28.8943,28.9022,28.8546,28.8784,223700.0
2012-02-17 14:40:00,36.41,36.45,36.34,36.44,227000.0,28.8705,28.9022,28.815,28.8943,227000.0
2012-02-17 14:50:00,36.44,36.48,36.4,36.42,193000.0,28.8943,28.926,28.8626,28.8784,193000.0
2012-02-17 15:00:00,36.41,36.43,36.35,36.35,163000.0,28.8705,28.8864,28.8229,28.8229,163000.0
2012-02-17 15:10:00,36.36,36.43,36.35,36.4,223600.0,28.8309,28.8864,28.8229,28.8626,223600.0
2012-02-17 15:20:00,36.4,36.45,36.37,36.37,271600.0,28.8626,28.9022,28.8388,28.8388,271600.0
2012-02-17 15:30:00,36.38,36.41,36.25,36.3,410800.0,28.8467,28.8705,28.7436,28.7833,410800.0
2012-02-17 15:40:00,36.3,36.34,36.25,36.26,466800.0,28.7833,28.815,28.7436,28.7516,466800.0
2012-02-17 15:50:00,36.27,36.3,36.2,36.27,883600.0,28.7595,28.7833,28.704,28.7595,883600.0
2012-02-21 09:30:00,36.65,36.84,36.39,36.47,1027800.0,29.0608,29.2115,28.8546,28.9181,1027800.0
2012-02-21 09:40:00,36.46,36.65,36.36,36.49,747100.0,28.9101,29.0608,28.8309,28.9339,747100.0
2012-02-21 09:50:00,36.48,36.63,36.46,36.53,412500.0,28.926,29.0449,28.9101,28.9657,412500.0
2012-02-21 10:00:00,36.56,36.67,36.51,36.64,418700.0,28.9894,29.0767,28.9498,29.0529,418700.0
2012-02-21 10:10:00,36.63,36.75,36.59,36.75,291800.0,29.0449,29.1401,29.0132,29.1401,291800.0
2012-02-21 10:20:00,36.75,36.79,36.66,36.77,366900.0,29.1401,29.1718,29.0687,29.156,366900.0
2012-02-21 10:30:00,36.77,36.98,36.76,36.97,441400.0,29.156,29.3225,29.148,29.3145,441400.0
2012-02-21 10:40:00,36.98,36.98,36.83,36.96,469700.0,29.3225,29.3225,29.2035,29.3066,469700.0
2012-02-21 10:50:00,36.97,37.08,36.96,37.06,556800.0,29.3145,29.4018,29.3066,29.3859,556800.0
2012-02-21 11:00:00,37.07,37.08,37.01,37.02,317000.0,29.3938,29.4018,29.3463,29.3542,317000.0
2012-02-21 11:10:00,37.02,37.2,36.98,37.19,543900.0,29.3542,29.4969,29.3225,29.489,543900.0
2012-02-21 11:20:00,37.19,37.36,37.18,37.33,543300.0,29.489,29.6238,29.4811,29.6,543300.0
2012-02-21 11:30:00,37.33,37.34,37.24,37.27,353000.0,29.6,29.6079,29.5286,29.5524,353000.0
2012-02-21 11:40:00,37.27,37.28,37.2,37.25,226100.0,29.5524,29.5603,29.4969,29.5366,226100.0
2012-02-21 11:50:00,37.25,37.34,37.25,37.34,222800.0,29.5366,29.6079,29.5366,29.6079,222800.0
2012-02-21 12:00:00,37.33,37.49,37.33,37.46,561000.0,29.6,29.7269,29.6,29.7031,561000.0
2012-02-21 12:10:00,37.47,37.48,37.38,37.38,231100.0,29.711,29.7189,29.6396,29.6396,231100.0
2012-02-21 12:20:00,37.38,37.49,37.38,37.47,273400.0,29.6396,29.7269,29.6396,29.711,273400.0
2012-02-21 12:30:00,37.47,37.53,37.44,37.52,410400.0,29.711,29.7586,29.6872,29.7506,410400.0
2012-02-21 12:40:00,37.52,37.57,37.48,37.53,395300.0,29.7506,29.7903,29.7189,29.7586,395300.0
2012-02-21 12:50:00,37.53,37.55,37.48,37.49,179400.0,29.7586,29.7744,29.7189,29.7269,179400.0
2012-02-21 13:00:00,37.5,37.55,37.47,37.54,199600.0,29.7348,29.7744,29.711,29.7665,199600.0
2012-02-21 13:10:00,37.54,37.6,37.51,37.51,242500.0,29.7665,29.8141,29.7427,29.7427,242500.0
2012-02-21 13:20:00,37.51,37.56,37.49,37.51,166400.0,29.7427,29.7824,29.7269,29.7427,166400.0
2012-02-21 13:30:00,37.52,37.53,37.45,37.46,220100.0,29.7506,29.7586,29.6951,29.7031,220100.0
2012-02-21 13:40:00,37.46,37.53,37.35,37.53,310400.0,29.7031,29.7586,29.6159,29.7586,310400.0
2012-02-21 13:50:00,37.53,37.59,37.49,37.53,278100.0,29.7586,29.8062,29.7269,29.7586,278100.0
2012-02-21 14:00:00,37.53,37.55,37.44,37.45,221100.0,29.7586,29.7744,29.6872,29.6951,221100.0
2012-02-21 14:10:00,37.45,37.45,37.33,37.35,260300.0,29.6951,29.6951,29.6,29.6159,260300.0
2012-02-21 14:20:00,37.36,37.47,37.33,37.43,205700.0,29.6238,29.711,29.6,29.6793,205700.0
2012-02-21 14:30:00,37.43,37.44,37.29,37.3,239000.0,29.6793,29.6872,29.5683,29.5762,239000.0
2012-02-21 14:40:00,37.29,37.34,37.26,37.28,281300.0,29.5683,29.6079,29.5445,29.5603,281300.0
2012-02-21 14:50:00,37.27,37.28,37.13,37.22,257600.0,29.5524,29.5603,29.4414,29.5128,257600.0
2012-02-21 15:00:00,37.23,37.3,37.17,37.18,197300.0,29.5207,29.5762,29.4731,29.4811,197300.0
2012-02-21 15:10:00,37.17,37.18,37.03,37.03,274900.0,29.4731,29.4811,29.3621,29.3621,274900.0
2012-02-21 15:20:00,37.03,37.1,36.97,37.04,292600.0,29.3621,29.4176,29.3145,29.37,292600.0
2012-02-21 15:30:00,37.03,37.07,36.95,37.0,404800.0,29.3621,29.3938,29.2987,29.3383,404800.0
2012-02-21 15:40:00,37.01,37.15,37.01,37.08,612700.0,29.3463,29.4573,29.3463,29.4018,612700.0
2012-02-21 15:50:00,37.09,37.12,37.0,37.05,970100.0,29.4097,29.4335,29.3383,29.378,970100.0
2012-02-22 09:30:00,37.16,37.41,37.06,37.41,439800.0,29.4652,29.6634,29.3859,29.6634,439800.0
2012-02-22 09:40:00,37.4,37.74,37.4,37.58,843300.0,29.6555,29.9251,29.6555,29.7982,843300.0
2012-02-22 09:50:00,37.59,37.62,37.49,37.6,313700.0,29.8062,29.8299,29.7269,29.8141,313700.0
2012-02-22 10:00:00,37.59,37.65,37.36,37.65,813600.0,29.8062,29.8537,29.6238,29.8537,813600.0
2012-02-22 10:10:00,37.64,37.85,37.58,37.73,468200.0,29.8458,30.0123,29.7982,29.9172,468200.0
2012-02-22 10:20:00,37.73,37.82,37.64,37.8,476500.0,29.9172,29.9885,29.8458,29.9727,476500.0
2012-02-22 10:30:00,37.8,37.85,37.66,37.74,722600.0,29.9727,30.0123,29.8617,29.9251,722600.0
2012-02-22 10:40:00,37.75,37.89,37.75,37.87,783000.0,29.933,30.044,29.933,30.0282,783000.0
2012-02-22 10:50:00,37.86,38.2,37.84,38.2,1221900.0,30.0202,30.2898,30.0044,30.2898,1221900.0
2012-02-22 11:00:00,38.19,38.3,38.16,38.2,846400.0,30.2819,30.3691,30.2581,30.2898,846400.0
2012-02-22 11:10:00,38.2,38.37,38.2,38.25,417900.0,30.2898,30.4246,30.2898,30.3295,417900.0
2012-02-22 11:20:00,38.25,38.31,38.11,38.22,549000.0,30.3295,30.3771,30.2185,30.3057,549000.0
2012-02-22 11:30:00,38.22,38.29,38.09,38.1,476200.0,30.3057,30.3612,30.2026,30.2105,476200.0
2012-02-22 11:40:00,38.1,38.13,37.95,38.06,593600.0,30.2105,30.2343,30.0916,30.1788,593600.0
2012-02-22 11:50:00,38.05,38.07,37.95,38.06,305000.0,30.1709,30.1868,30.0916,30.1788,305000.0
2012-02-22 12:00:00,38.05,38.06,37.98,38.03,245900.0,30.1709,30.1788,30.1154,30.155,245900.0
2012-02-22 12:10:00,38.03,38.13,38.0,38.06,251000.0,30.155,30.2343,30.1313,30.1788,251000.0
2012-02-22 12:20:00,38.06,38.13,38.02,38.12,230000.0,30.1788,30.2343,30.1471,30.2264,230000.0
2012-02-22 12:30:00,38.11,38.11,37.91,37.93,273800.0,30.2185,30.2185,30.0599,30.0757,273800.0
2012-02-22 12:40:00,37.94,38.06,37.93,38.03,163200.0,30.0837,30.1788,30.0757,30.155,163200.0
2012-02-22 12:50:00,38.03,38.13,37.99,38.11,123600.0,30.155,30.2343,30.1233,30.2185,123600.0
2012-02-22 13:00:00,38.1,38.18,38.04,38.17,179300.0,30.2105,30.274,30.163,30.2661,179300.0
2012-02-22 13:10:00,38.17,38.22,38.12,38.14,263600.0,30.2661,30.3057,30.2264,30.2423,263600.0
2012-02-22 13:20:00,38.14,38.21,38.11,38.16,179600.0,30.2423,30.2978,30.2185,30.2581,179600.0
2012-02-22 13:30:00,38.15,38.16,38.02,38.1,139400.0,30.2502,30.2581,30.1471,30.2105,139400.0
2012-02-22 13:40:00,38.1,38.16,38.06,38.15,114800.0,30.2105,30.2581,30.1788,30.2502,114800.0
2012-02-22 13:50:00,38.15,38.25,38.14,38.23,213400.0,30.2502,30.3295,30.2423,30.3136,213400.0
2012-02-22 14:00:00,38.23,38.3,38.21,38.28,213400.0,30.3136,30.3691,30.2978,30.3533,213400.0
2012-02-22 14:10:00,38.28,38.36,38.27,38.32,298100.0,30.3533,30.4167,30.3453,30.385,298100.0
2012-02-22 14:20:00,38.31,38.39,38.29,38.38,207700.0,30.3771,30.4405,30.3612,30.4326,207700.0
2012-02-22 14:30:00,38.38,38.38,38.19,38.19,214900.0,30.4326,30.4326,30.2819,30.2819,214900.0
2012-02-22 14:40:00,38.2,38.32,38.16,38.24,281800.0,30.2898,30.385,30.2581,30.3216,281800.0
2012-02-22 14:50:00,38.24,38.32,38.24,38.3,203600.0,30.3216,30.385,30.3216,30.3691,203600.0
2012-02-22 15:00:00,38.3,38.32,38.23,38.27,210400.0,30.3691,30.385,30.3136,30.3453,210400.0
2012-02-22 15:10:00,38.27,38.36,38.22,38.23,312400.0,30.3453,30.4167,30.3057,30.3136,312400.0
2012-02-22 15:20:00,38.23,38.29,38.15,38.22,340900.0,30.3136,30.3612,30.2502,30.3057,340900.0
2012-02-22 15:30:00,38.22,38.3,38.19,38.3,326800.0,30.3057,30.3691,30.2819,30.3691,326800.0
2012-02-22 15:40:00,38.29,38.33,38.2,38.27,798700.0,30.3612,30.3929,30.2898,30.3453,798700.0
2012-02-22 15:50:00,38.27,38.28,38.2,38.23,1034000.0,30.3453,30.3533,30.2898,30.3136,1034000.0
2012-02-23 09:30:00,38.8,38.8,38.39,38.39,1286700.0,30.7656,30.7656,30.4405,30.4405,1286700.0
2012-02-23 09:40:00,38.39,38.41,38.15,38.22,921000.0,30.4405,30.4564,30.2502,30.3057,921000.0
2012-02-23 09:50:00,38.22,38.33,38.15,38.22,585500.0,30.3057,30.3929,30.2502,30.3057,585500.0
2012-02-23 10:00:00,38.2,38.36,38.18,38.2,601800.0,30.2898,30.4167,30.274,30.2898,601800.0
2012-02-23 10:10:00,38.2,38.29,38.14,38.17,441600.0,30.2898,30.3612,30.2423,30.2661,441600.0
2012-02-23 10:20:00,38.16,38.17,37.94,38.07,496100.0,30.2581,30.2661,30.0837,30.1868,496100.0
2012-02-23 10:30:00,38.07,38.16,38.06,38.09,284100.0,30.1868,30.2581,30.1788,30.2026,284100.0
2012-02-23 10:40:00,38.09,38.18,38.0,38.12,278700.0,30.2026,30.274,30.1313,30.2264,278700.0
2012-02-23 10:50:00,38.12,38.26,38.1,38.21,376700.0,30.2264,30.3374,30.2105,30.2978,376700.0
2012-02-23 11:00:00,38.22,38.27,38.16,38.19,398500.0,30.3057,30.3453,30.2581,30.2819,398500.0
2012-02-23 11:10:00,38.2,38.27,38.14,38.15,257600.0,30.2898,30.3453,30.2423,30.2502,257600.0
2012-02-23 11:20:00,38.15,38.24,38.14,38.19,160000.0,30.2502,30.3216,30.2423,30.2819,160000.0
2012-02-23 11:30:00,38.19,38.2,38.01,38.09,320300.0,30.2819,30.2898,30.1392,30.2026,320300.0
2012-02-23 11:40:00,38.09,38.23,38.09,38.11,215500.0,30.2026,30.3136,30.2026,30.2185,215500.0
2012-02-23 11:50:00,38.11,38.2,38.08,38.16,151700.0,30.2185,30.2898,30.1947,30.2581,151700.0
2012-02-23 12:00:00,38.15,38.19,38.12,38.18,227400.0,30.2502,30.2819,30.2264,30.274,227400.0
2012-02-23 12:10:00,38.17,38.19,38.15,38.18,227600.0,30.2661,30.2819,30.2502,30.274,227600.0
2012-02-23 12:20:00,38.17,38.33,38.17,38.32,295100.0,30.2661,30.3929,30.2661,30.385,295100.0
2012-02-23 12:30:00,38.32,38.38,38.28,38.28,258500.0,30.385,30.4326,30.3533,30.3533,258500.0
2012-02-23 12:40:00,38.28,38.29,38.2,38.24,187300.0,30.3533,30.3612,30.2898,30.3216,187300.0
2012-02-23 12:50:00,38.24,38.29,38.23,38.25,142500.0,30.3216,30.3612,30.3136,30.3295,142500.0
2012-02-23 13:00:00,38.24,38.25,38.09,38.11,153400.0,30.3216,30.3295,30.2026,30.2185,153400.0
2012-02-23 13:10:00,38.11,38.17,38.05,38.13,204100.0,30.2185,30.2661,30.1709,30.2343,204100.0
2012-02-23 13:20:00,38.12,38.14,38.0,38.0,239300.0,30.2264,30.2423,30.1313,30.1313,239300.0
2012-02-23 13:30:00,38.01,38.05,37.98,38.01,284800.0,30.1392,30.1709,30.1154,30.1392,284800.0
2012-02-23 13:40:00,38.02,38.11,38.01,38.06,214300.0,30.1471,30.2185,30.1392,30.1788,214300.0
2012-02-23 13:50:00,38.05,38.13,38.04,38.1,183800.0,30.1709,30.2343,30.163,30.2105,183800.0
2012-02-23 14:00:00,38.1,38.14,38.04,38.04,186900.0,30.2105,30.2423,30.163,30.163,186900.0
2012-02-23 14:10:00,38.04,38.06,37.98,38.01,199400.0,30.163,30.1788,30.1154,30.1392,199400.0
2012-02-23 14:20:00,38.0,38.08,37.99,38.08,128100.0,30.1313,30.1947,30.1233,30.1947,128100.0
2012-02-23 14:30:00,38.07,38.14,38.02,38.14,173900.0,30.1868,30.2423,30.1471,30.2423,173900.0
2012-02-23 14:40:00,38.14,38.18,38.06,38.06,209200.0,30.2423,30.274,30.1788,30.1788,209200.0
2012-02-23 14:50:00,38.06,38.11,38.05,38.08,146600.0,30.1788,30.2185,30.1709,30.1947,146600.0
2012-02-23 15:00:00,38.08,38.13,38.06,38.13,111300.0,30.1947,30.2343,30.1788,30.2343,111300.0
2012-02-23 15:10:00,38.13,38.18,38.11,38.16,228100.0,30.2343,30.274,30.2185,30.2581,228100.0
2012-02-23 15:20:00,38.16,38.23,38.11,38.23,310700.0,30.2581,30.3136,30.2185,30.3136,310700.0
2012-02-23 15:30:00,38.22,38.25,38.16,38.22,330200.0,30.3057,30.3295,30.2581,30.3057,330200.0
2012-02-23 15:40:00,38.21,38.27,38.19,38.25,397900.0,30.2978,30.3453,30.2819,30.3295,397900.0
2012-02-23 15:50:00,38.25,38.3,38.2,38.23,927900.0,30.3295,30.3691,30.2898,30.3136,927900.0
2012-02-24 09:30:00,38.66,38.99,38.46,38.93,1120400.0,30.6546,30.9163,30.496,30.8687,1120400.0
2012-02-24 09:40:00,38.94,38.98,38.64,38.97,575000.0,30.8766,30.9083,30.6387,30.9004,575000.0
2012-02-24 09:50:00,38.97,39.19,38.85,38.92,559100.0,30.9004,31.0748,30.8052,30.8607,559100.0
2012-02-24 10:00:00,38.91,39.05,38.87,39.03,466700.0,30.8528,30.9638,30.8211,30.948,466700.0
2012-02-24 10:10:00,39.03,39.11,38.82,38.82,490400.0,30.948,31.0114,30.7815,30.7815,490400.0
2012-02-24 10:20:00,38.83,38.85,38.72,38.75,429700.0,30.7894,30.8052,30.7022,30.7259,429700.0
2012-02-24 10:30:00,38.75,38.89,38.73,38.73,244700.0,30.7259,30.837,30.7101,30.7101,244700.0
2012-02-24 10:40:00,38.74,38.83,38.64,38.8,376100.0,30.718,30.7894,30.6387,30.7656,376100.0
2012-02-24 10:50:00,38.79,38.85,38.61,38.66,351000.0,30.7577,30.8052,30.6149,30.6546,351000.0
2012-02-24 11:00:00,38.66,38.75,38.65,38.72,247100.0,30.6546,30.7259,30.6467,30.7022,247100.0
2012-02-24 11:10:00,38.72,38.74,38.64,38.65,184500.0,30.7022,30.718,30.6387,30.6467,184500.0
2012-02-24 11:20:00,38.64,38.67,38.58,38.66,250100.0,30.6387,30.6625,30.5912,30.6546,250100.0
2012-02-24 11:30:00,38.66,38.67,38.61,38.65,158200.0,30.6546,30.6625,30.6149,30.6467,158200.0
2012-02-24 11:40:00,38.65,38.65,38.55,38.58,185100.0,30.6467,30.6467,30.5674,30.5912,185100.0
2012-02-24 11:50:00,38.58,38.69,38.57,38.65,165500.0,30.5912,30.6784,30.5832,30.6467,165500.0
2012-02-24 12:00:00,38.64,38.66,38.59,38.64,112600.0,30.6387,30.6546,30.5991,30.6387,112600.0
2012-02-24 12:10:00,38.64,38.64,38.54,38.56,110400.0,30.6387,30.6387,30.5594,30.5753,110400.0
2012-02-24 12:20:00,38.57,38.58,38.52,38.58,99900.0,30.5832,30.5912,30.5436,30.5912,99900.0
2012-02-24 12:30:00,38.58,38.58,38.51,38.54,98800.0,30.5912,30.5912,30.5356,30.5594,98800.0
2012-02-24 12:40:00,38.55,38.64,38.51,38.53,172400.0,30.5674,30.6387,30.5356,30.5515,172400.0
2012-02-24 12:50:00,38.53,38.53,38.5,38.51,207900.0,30.5515,30.5515,30.5277,30.5356,207900.0
2012-02-24 13:00:00,38.52,38.54,38.5,38.52,235900.0,30.5436,30.5594,30.5277,30.5436,235900.0
2012-02-24 13:10:00,38.52,38.62,38.52,38.59,120400.0,30.5436,30.6229,30.5436,30.5991,120400.0
2012-02-24 13:20:00,38.59,38.59,38.54,38.58,74700.0,30.5991,30.5991,30.5594,30.5912,74700.0
2012-02-24 13:30:00,38.57,38.62,38.55,38.62,266700.0,30.5832,30.6229,30.5674,30.6229,266700.0
2012-02-24 13:40:00,38.62,38.62,38.5,38.51,129500.0,30.6229,30.6229,30.5277,30.5356,129500.0
2012-02-24 13:50:00,38.52,38.53,38.49,38.51,117600.0,30.5436,30.5515,30.5198,30.5356,117600.0
2012-02-24 14:00:00,38.5,38.54,38.5,38.5,146700.0,30.5277,30.5594,30.5277,30.5277,146700.0
2012-02-24 14:10:00,38.51,38.51,38.45,38.46,113900.0,30.5356,30.5356,30.4881,30.496,113900.0
2012-02-24 14:20:00,38.46,38.48,38.42,38.43,105700.0,30.496,30.5119,30.4643,30.4722,105700.0
2012-02-24 14:30:00,38.42,38.43,38.32,38.41,282800.0,30.4643,30.4722,30.385,30.4564,282800.0
2012-02-24 14:40:00,38.42,38.48,38.36,38.48,149700.0,30.4643,30.5119,30.4167,30.5119,149700.0
2012-02-24 14:50:00,38.48,38.53,38.43,38.53,223600.0,30.5119,30.5515,30.4722,30.5515,223600.0
2012-02-24 15:00:00,38.53,38.59,38.52,38.56,263300.0,30.5515,30.5991,30.5436,30.5753,263300.0
2012-02-24 15:10:00,38.57,38.59,38.5,38.59,198400.0,30.5832,30.5991,30.5277,30.5991,198400.0
2012-02-24 15:20:00,38.59,38.59,38.54,38.54,267600.0,30.5991,30.5991,30.5594,30.5594,267600.0
2012-02-24 15:30:00,38.54,38.62,38.49,38.6,346800.0,30.5594,30.6229,30.5198,30.607,346800.0
2012-02-24 15:40:00,38.6,38.6,38.45,38.47,292200.0,30.607,30.607,30.4881,30.5039,292200.0
2012-02-24 15:50:00,38.48,38.55,38.45,38.53,553500.0,30.5119,30.5674,30.4881,30.5515,553500.0
2012-02-27 09:30:00,38.25,38.36,37.45,37.52,1230500.0,30.3295,30.4167,29.6951,29.7506,1230500.0
2012-02-27 09:40:00,37.5,37.68,37.33,37.59,813700.0,29.7348,29.8775,29.6,29.8062,813700.0
2012-02-27 09:50:00,37.59,37.67,37.5,37.56,408900.0,29.8062,29.8696,29.7348,29.7824,408900.0
2012-02-27 10:00:00,37.56,37.7,37.55,37.64,396200.0,29.7824,29.8934,29.7744,29.8458,396200.0
2012-02-27 10:10:00,37.64,37.71,37.58,37.65,473600.0,29.8458,29.9013,29.7982,29.8537,473600.0
2012-02-27 10:20:00,37.65,37.94,37.64,37.82,561600.0,29.8537,30.0837,29.8458,29.9885,561600.0
2012-02-27 10:30:00,37.83,37.84,37.51,37.52,561100.0,29.9965,30.0044,29.7427,29.7506,561100.0
2012-02-27 10:40:00,37.51,37.73,37.51,37.68,359200.0,29.7427,29.9172,29.7427,29.8775,359200.0
2012-02-27 10:50:00,37.69,37.8,37.68,37.73,316200.0,29.8854,29.9727,29.8775,29.9172,316200.0
2012-02-27 11:00:00,37.73,37.89,37.72,37.89,321200.0,29.9172,30.044,29.9092,30.044,321200.0
2012-02-27 11:10:00,37.88,37.99,37.86,37.99,352900.0,30.0361,30.1233,30.0202,30.1233,352900.0
2012-02-27 11:20:00,37.99,38.1,37.93,37.93,335600.0,30.1233,30.2105,30.0757,30.0757,335600.0
2012-02-27 11:30:00,37.93,37.94,37.8,37.83,161400.0,30.0757,30.0837,29.9727,29.9965,161400.0
2012-02-27 11:40:00,37.83,37.89,37.72,37.74,252900.0,29.9965,30.044,29.9092,29.9251,252900.0
2012-02-27 11:50:00,37.74,37.88,37.66,37.87,288500.0,29.9251,30.0361,29.8617,30.0282,288500.0
2012-02-27 12:00:00,37.87,37.91,37.77,37.79,199700.0,30.0282,30.0599,29.9489,29.9647,199700.0
2012-02-27 12:10:00,37.79,37.84,37.77,37.81,124800.0,29.9647,30.0044,29.9489,29.9806,124800.0
2012-02-27 12:20:00,37.8,37.82,37.74,37.75,124800.0,29.9727,29.9885,29.9251,29.933,124800.0
2012-02-27 12:30:00,37.75,37.78,37.7,37.78,127400.0,29.933,29.9568,29.8934,29.9568,127400.0
2012-02-27 12:40:00,37.78,37.8,37.7,37.8,130800.0,29.9568,29.9727,29.8934,29.9727,130800.0
2012-02-27 12:50:00,37.79,37.93,37.79,37.8,267300.0,29.9647,30.0757,29.9647,29.9727,267300.0
2012-02-27 13:00:00,37.81,37.85,37.76,37.82,179600.0,29.9806,30.0123,29.941,29.9885,179600.0
2012-02-27 13:10:00,37.82,37.87,37.8,37.82,67000.0,29.9885,30.0282,29.9727,29.9885,67000.0
2012-02-27 13:20:00,37.81,37.86,37.77,37.78,122100.0,29.9806,30.0202,29.9489,29.9568,122100.0
2012-02-27 13:30:00,37.77,37.89,37.77,37.85,114300.0,29.9489,30.044,29.9489,30.0123,114300.0
2012-02-27 13:40:00,37.86,37.9,37.81,37.88,205700.0,30.0202,30.052,29.9806,30.0361,205700.0
2012-02-27 13:50:00,37.88,37.92,37.83,37.88,111400.0,30.0361,30.0678,29.9965,30.0361,111400.0
2012-02-27 14:00:00,37.87,38.0,37.87,37.94,148000.0,30.0282,30.1313,30.0282,30.0837,148000.0
2012-02-27 14:10:00,37.94,37.94,37.87,37.87,107000.0,30.0837,30.0837,30.0282,30.0282,107000.0
2012-02-27 14:20:00,37.87,37.9,37.82,37.82,137600.0,30.0282,30.052,29.9885,29.9885,137600.0
2012-02-27 14:30:00,37.82,37.9,37.8,37.89,187400.0,29.9885,30.052,29.9727,30.044,187400.0
2012-02-27 14:40:00,37.9,37.97,37.87,37.93,185300.0,30.052,30.1075,30.0282,30.0757,185300.0
2012-02-27 14:50:00,37.93,37.93,37.87,37.88,114300.0,30.0757,30.0757,30.0282,30.0361,114300.0
2012-02-27 15:00:00,37.87,38.03,37.87,37.95,255800.0,30.0282,30.155,30.0282,30.0916,255800.0
2012-02-27 15:10:00,37.94,37.97,37.85,37.88,266300.0,30.0837,30.1075,30.0123,30.0361,266300.0
2012-02-27 15:20:00,37.89,37.91,37.75,37.77,339600.0,30.044,30.0599,29.933,29.9489,339600.0
2012-02-27 15:30:00,37.79,37.88,37.78,37.83,293600.0,29.9647,30.0361,29.9568,29.9965,293600.0
2012-02-27 15:40:00,37.83,37.87,37.75,37.76,390700.0,29.9965,30.0282,29.933,29.941,390700.0
2012-02-27 15:50:00,37.77,37.85,37.75,37.77,762400.0,29.9489,30.0123,29.933,29.9489,762400.0
2012-02-28 09:30:00,37.79,37.99,37.5,37.59,437200.0,29.9647,30.1233,29.7348,29.8062,437200.0
2012-02-28 09:40:00,37.59,37.73,37.57,37.64,215400.0,29.8062,29.9172,29.7903,29.8458,215400.0
2012-02-28 09:50:00,37.65,37.81,37.6,37.81,186600.0,29.8537,29.9806,29.8141,29.9806,186600.0
2012-02-28 10:00:00,37.81,37.88,37.57,37.6,318000.0,29.9806,30.0361,29.7903,29.8141,318000.0
2012-02-28 10:10:00,37.61,37.67,37.52,37.56,354700.0,29.822,29.8696,29.7506,29.7824,354700.0
2012-02-28 10:20:00,37.56,37.74,37.55,37.65,248400.0,29.7824,29.9251,29.7744,29.8537,248400.0
2012-02-28 10:30:00,37.66,37.74,37.63,37.68,309700.0,29.8617,29.9251,29.8379,29.8775,309700.0
2012-02-28 10:40:00,37.69,37.8,37.66,37.71,277800.0,29.8854,29.9727,29.8617,29.9013,277800.0
2012-02-28 10:50:00,37.72,37.87,37.66,37.85,227700.0,29.9092,30.0282,29.8617,30.0123,227700.0
2012-02-28 11:00:00,37.85,37.9,37.82,37.87,256900.0,30.0123,30.052,29.9885,30.0282,256900.0
2012-02-28 11:10:00,37.86,37.94,37.85,37.92,277000.0,30.0202,30.0837,30.0123,30.0678,277000.0
2012-02-28 11:20:00,37.91,37.94,37.81,37.85,261700.0,30.0599,30.0837,29.9806,30.0123,261700.0
2012-02-28 11:30:00,37.86,37.89,37.83,37.88,140000.0,30.0202,30.044,29.9965,30.0361,140000.0
2012-02-28 11:40:00,37.89,37.89,37.8,37.88,243300.0,30.044,30.044,29.9727,30.0361,243300.0
2012-02-28 11:50:00,37.87,37.95,37.83,37.89,130900.0,30.0282,30.0916,29.9965,30.044,130900.0
2012-02-28 12:00:00,37.89,37.92,37.83,37.84,120600.0,30.044,30.0678,29.9965,30.0044,120600.0
2012-02-28 12:10:00,37.84,37.89,37.82,37.87,126000.0,30.0044,30.044,29.9885,30.0282,126000.0
2012-02-28 12:20:00,37.86,37.9,37.81,37.83,65100.0,30.0202,30.052,29.9806,29.9965,65100.0
2012-02-28 12:30:00,37.83,37.85,37.74,37.8,179200.0,29.9965,30.0123,29.9251,29.9727,179200.0
2012-02-28 12:40:00,37.8,37.83,37.74,37.75,151100.0,29.9727,29.9965,29.9251,29.933,151100.0
2012-02-28 12:50:00,37.75,37.77,37.71,37.73,113900.0,29.933,29.9489,29.9013,29.9172,113900.0
2012-02-28 13:00:00,37.73,37.77,37.65,37.67,169800.0,29.9172,29.9489,29.8537,29.8696,169800.0
2012-02-28 13:10:00,37.66,37.71,37.66,37.7,142800.0,29.8617,29.9013,29.8617,29.8934,142800.0
2012-02-28 13:20:00,37.71,37.72,37.64,37.64,139600.0,29.9013,29.9092,29.8458,29.8458,139600.0
2012-02-28 13:30:00,37.63,37.7,37.6,37.65,207700.0,29.8379,29.8934,29.8141,29.8537,207700.0
2012-02-28 13:40:00,37.65,37.66,37.55,37.55,186700.0,29.8537,29.8617,29.7744,29.7744,186700.0
2012-02-28 13:50:00,37.54,37.56,37.41,37.49,345000.0,29.7665,29.7824,29.6634,29.7269,345000.0
2012-02-28 14:00:00,37.49,37.59,37.47,37.5,261700.0,29.7269,29.8062,29.711,29.7348,261700.0
2012-02-28 14:10:00,37.51,37.58,37.47,37.57,201900.0,29.7427,29.7982,29.711,29.7903,201900.0
2012-02-28 14:20:00,37.57,37.6,37.47,37.47,215000.0,29.7903,29.8141,29.711,29.711,215000.0
2012-02-28 14:30:00,37.46,37.52,37.45,37.5,160300.0,29.7031,29.7506,29.6951,29.7348,160300.0
2012-02-28 14:40:00,37.5,37.5,37.37,37.45,198800.0,29.7348,29.7348,29.6317,29.6951,198800.0
2012-02-28 14:50:00,37.45,37.55,37.45,37.52,115900.0,29.6951,29.7744,29.6951,29.7506,115900.0
2012-02-28 15:00:00,37.53,37.58,37.52,37.55,165700.0,29.7586,29.7982,29.7506,29.7744,165700.0
2012-02-28 15:10:00,37.55,37.62,37.54,37.58,125500.0,29.7744,29.8299,29.7665,29.7982,125500.0
2012-02-28 15:20:00,37.59,37.64,37.56,37.61,161800.0,29.8062,29.8458,29.7824,29.822,161800.0
2012-02-28 15:30:00,37.61,37.66,37.57,37.6,361500.0,29.822,29.8617,29.7903,29.8141,361500.0
2012-02-28 15:40:00,37.6,37.67,37.57,37.67,404300.0,29.8141,29.8696,29.7903,29.8696,404300.0
2012-02-28 15:50:00,37.67,37.74,37.66,37.68,688200.0,29.8696,29.9251,29.8617,29.8775,688200.0
2012-02-29 09:30:00,37.88,37.96,37.7,37.75,343400.0,30.0361,30.0995,29.8934,29.933,343400.0
2012-02-29 09:40:00,37.76,37.94,37.7,37.93,236500.0,29.941,30.0837,29.8934,30.0757,236500.0
2012-02-29 09:50:00,37.93,37.94,37.82,37.88,207300.0,30.0757,30.0837,29.9885,30.0361,207300.0
2012-02-29 10:00:00,37.87,37.95,37.68,37.78,436600.0,30.0282,30.0916,29.8775,29.9568,436600.0
2012-02-29 10:10:00,37.78,37.85,37.58,37.59,356500.0,29.9568,30.0123,29.7982,29.8062,356500.0
2012-02-29 10:20:00,37.58,37.66,37.5,37.64,387000.0,29.7982,29.8617,29.7348,29.8458,387000.0
2012-02-29 10:30:00,37.63,37.63,37.43,37.56,338900.0,29.8379,29.8379,29.6793,29.7824,338900.0
2012-02-29 10:40:00,37.54,37.54,37.19,37.21,365900.0,29.7665,29.7665,29.489,29.5048,365900.0
2012-02-29 10:50:00,37.21,37.28,37.02,37.27,433400.0,29.5048,29.5603,29.3542,29.5524,433400.0
2012-02-29 11:00:00,37.27,37.37,37.25,37.34,214300.0,29.5524,29.6317,29.5366,29.6079,214300.0
2012-02-29 11:10:00,37.34,37.38,37.26,37.29,289100.0,29.6079,29.6396,29.5445,29.5683,289100.0
2012-02-29 11:20:00,37.3,37.3,36.98,36.98,433700.0,29.5762,29.5762,29.3225,29.3225,433700.0
2012-02-29 11:30:00,36.98,37.07,36.95,37.07,329300.0,29.3225,29.3938,29.2987,29.3938,329300.0
2012-02-29 11:40:00,37.07,37.09,36.95,37.07,271500.0,29.3938,29.4097,29.2987,29.3938,271500.0
2012-02-29 11:50:00,37.08,37.08,36.95,37.05,292700.0,29.4018,29.4018,29.2987,29.378,292700.0
2012-02-29 12:00:00,37.05,37.13,37.03,37.09,178600.0,29.378,29.4414,29.3621,29.4097,178600.0
2012-02-29 12:10:00,37.1,37.2,37.07,37.17,194700.0,29.4176,29.4969,29.3938,29.4731,194700.0
2012-02-29 12:20:00,37.16,37.22,37.12,37.19,174900.0,29.4652,29.5128,29.4335,29.489,174900.0
2012-02-29 12:30:00,37.18,37.2,37.06,37.13,177800.0,29.4811,29.4969,29.3859,29.4414,177800.0
2012-02-29 12:40:00,37.12,37.13,36.98,36.98,281100.0,29.4335,29.4414,29.3225,29.3225,281100.0
2012-02-29 12:50:00,36.99,37.1,36.99,37.09,175600.0,29.3304,29.4176,29.3304,29.4097,175600.0
2012-02-29 13:00:00,37.09,37.16,37.07,37.12,242400.0,29.4097,29.4652,29.3938,29.4335,242400.0
2012-02-29 13:10:00,37.12,37.12,36.97,36.99,448500.0,29.4335,29.4335,29.3145,29.3304,448500.0
2012-02-29 13:20:00,36.99,37.06,36.95,36.98,155200.0,29.3304,29.3859,29.2987,29.3225,155200.0
2012-02-29 13:30:00,36.97,37.02,36.95,37.0,197700.0,29.3145,29.3542,29.2987,29.3383,197700.0
2012-02-29 13:40:00,37.0,37.05,36.96,37.04,288200.0,29.3383,29.378,29.3066,29.37,288200.0
2012-02-29 13:50:00,37.05,37.05,36.95,37.0,177500.0,29.378,29.378,29.2987,29.3383,177500.0
2012-02-29 14:00:00,36.99,37.06,36.95,37.01,382800.0,29.3304,29.3859,29.2987,29.3463,382800.0
2012-02-29 14:10:00,37.01,37.04,36.91,36.94,293800.0,29.3463,29.37,29.267,29.2908,293800.0
2012-02-29 14:20:00,36.94,37.0,36.9,36.98,223600.0,29.2908,29.3383,29.259,29.3225,223600.0
2012-02-29 14:30:00,36.97,36.99,36.87,36.88,291700.0,29.3145,29.3304,29.2352,29.2432,291700.0
2012-02-29 14:40:00,36.88,36.88,36.77,36.84,361700.0,29.2432,29.2432,29.156,29.2115,361700.0
2012-02-29 14:50:00,36.83,36.91,36.73,36.73,722600.0,29.2035,29.267,29.1242,29.1242,722600.0
2012-02-29 15:00:00,36.74,36.74,36.55,36.61,811700.0,29.1322,29.1322,28.9815,29.0291,811700.0
2012-02-29 15:10:00,36.62,36.64,36.5,36.56,844700.0,29.037,29.0529,28.9419,28.9894,844700.0
2012-02-29 15:20:00,36.55,36.65,36.53,36.64,997200.0,28.9815,29.0608,28.9657,29.0529,997200.0
2012-02-29 15:30:00,36.63,36.63,36.44,36.45,877400.0,29.0449,29.0449,28.8943,28.9022,877400.0
2012-02-29 15:40:00,36.45,36.66,36.43,36.62,934800.0,28.9022,29.0687,28.8864,29.037,934800.0
2012-02-29 15:50:00,36.63,36.68,36.57,36.58,1228100.0,29.0449,29.0846,28.9974,29.0053,1228100.0
2012-03-01 09:30:00,36.96,37.01,36.81,36.89,418600.0,29.3066,29.3463,29.1877,29.2511,418600.0
2012-03-01 09:40:00,36.89,36.95,36.75,36.84,292600.0,29.2511,29.2987,29.1401,29.2115,292600.0
2012-03-01 09:50:00,36.85,36.98,36.82,36.93,257500.0,29.2194,29.3225,29.1956,29.2828,257500.0
2012-03-01 10:00:00,36.93,36.94,36.67,36.85,415000.0,29.2828,29.2908,29.0767,29.2194,415000.0
2012-03-01 10:10:00,36.86,37.0,36.82,36.87,302500.0,29.2273,29.3383,29.1956,29.2352,302500.0
2012-03-01 10:20:00,36.88,36.99,36.86,36.94,208300.0,29.2432,29.3304,29.2273,29.2908,208300.0
2012-03-01 10:30:00,36.93,36.98,36.87,36.9,178800.0,29.2828,29.3225,29.2352,29.259,178800.0
2012-03-01 10:40:00,36.9,36.9,36.8,36.85,163400.0,29.259,29.259,29.1797,29.2194,163400.0
2012-03-01 10:50:00,36.84,36.95,36.8,36.93,217400.0,29.2115,29.2987,29.1797,29.2828,217400.0
2012-03-01 11:00:00,36.92,37.0,36.82,36.86,280400.0,29.2749,29.3383,29.1956,29.2273,280400.0
2012-03-01 11:10:00,36.86,36.93,36.83,36.84,183300.0,29.2273,29.2828,29.2035,29.2115,183300.0
2012-03-01 11:20:00,36.84,36.94,36.81,36.93,190500.0,29.2115,29.2908,29.1877,29.2828,190500.0
2012-03-01 11:30:00,36.91,36.92,36.78,36.8,263700.0,29.267,29.2749,29.1639,29.1797,263700.0
2012-03-01 11:40:00,36.8,36.93,36.79,36.89,218200.0,29.1797,29.2828,29.1718,29.2511,218200.0
2012-03-01 11:50:00,36.88,36.92,36.82,36.87,116100.0,29.2432,29.2749,29.1956,29.2352,116100.0
2012-03-01 12:00:00,36.86,36.91,36.83,36.84,128100.0,29.2273,29.267,29.2035,29.2115,128100.0
2012-03-01 12:10:00,36.84,36.86,36.81,36.82,211300.0,29.2115,29.2273,29.1877,29.1956,211300.0
2012-03-01 12:20:00,36.82,36.84,36.7,36.7,524700.0,29.1956,29.2115,29.1004,29.1004,524700.0
2012-03-01 12:30:00,36.7,36.71,36.63,36.64,419600.0,29.1004,29.1084,29.0449,29.0529,419600.0
2012-03-01 12:40:00,36.65,36.65,36.57,36.59,565800.0,29.0608,29.0608,28.9974,29.0132,565800.0
2012-03-01 12:50:00,36.59,36.6,36.52,36.55,365900.0,29.0132,29.0212,28.9577,28.9815,365900.0
2012-03-01 13:00:00,36.54,36.63,36.52,36.59,449400.0,28.9736,29.0449,28.9577,29.0132,449400.0
2012-03-01 13:10:00,36.59,36.59,36.49,36.52,463600.0,29.0132,29.0132,28.9339,28.9577,463600.0
2012-03-01 13:20:00,36.52,36.59,36.48,36.56,497600.0,28.9577,29.0132,28.926,28.9894,497600.0
2012-03-01 13:30:00,36.56,36.61,36.55,36.56,368300.0,28.9894,29.0291,28.9815,28.9894,368300.0
2012-03-01 13:40:00,36.56,36.6,36.54,36.55,263300.0,28.9894,29.0212,28.9736,28.9815,263300.0
2012-03-01 13:50:00,36.55,36.62,36.53,36.58,266800.0,28.9815,29.037,28.9657,29.0053,266800.0
2012-03-01 14:00:00,36.59,36.65,36.55,36.56,438100.0,29.0132,29.0608,28.9815,28.9894,438100.0
2012-03-01 14:10:00,36.56,36.6,36.56,36.58,237800.0,28.9894,29.0212,28.9894,29.0053,237800.0
2012-03-01 14:20:00,36.58,36.6,36.52,36.58,169700.0,29.0053,29.0212,28.9577,29.0053,169700.0
2012-03-01 14:30:00,36.57,36.58,36.49,36.52,219700.0,28.9974,29.0053,28.9339,28.9577,219700.0
2012-03-01 14:40:00,36.51,36.54,36.47,36.53,192000.0,28.9498,28.9736,28.9181,28.9657,192000.0
2012-03-01 14:50:00,36.53,36.57,36.47,36.53,178600.0,28.9657,28.9974,28.9181,28.9657,178600.0
2012-03-01 15:00:00,36.54,36.59,36.54,36.55,345200.0,28.9736,29.0132,28.9736,28.9815,345200.0
2012-03-01 15:10:00,36.55,36.56,36.47,36.49,491700.0,28.9815,28.9894,28.9181,28.9339,491700.0
2012-03-01 15:20:00,36.49,36.58,36.46,36.57,432500.0,28.9339,29.0053,28.9101,28.9974,432500.0
2012-03-01 15:30:00,36.57,36.6,36.5,36.54,393700.0,28.9974,29.0212,28.9419,28.9736,393700.0
2012-03-01 15:40:00,36.54,36.55,36.43,36.45,829300.0,28.9736,28.9815,28.8864,28.9022,829300.0
2012-03-01 15:50:00,36.45,36.58,36.45,36.5,1182300.0,28.9022,29.0053,28.9022,28.9419,1182300.0
2012-03-02 09:30:00,36.6,36.73,36.39,36.46,856900.0,29.0212,29.1242,28.8546,28.9101,856900.0
2012-03-02 09:40:00,36.47,36.48,36.3,36.39,537900.0,28.9181,28.926,28.7833,28.8546,537900.0
2012-03-02 09:50:00,36.39,36.4,36.3,36.37,408700.0,28.8546,28.8626,28.7833,28.8388,408700.0
2012-03-02 10:00:00,36.38,36.5,36.33,36.49,413800.0,28.8467,28.9419,28.8071,28.9339,413800.0
2012-03-02 10:10:00,36.5,36.5,36.42,36.42,369300.0,28.9419,28.9419,28.8784,28.8784,369300.0
2012-03-02 10:20:00,36.42,36.49,36.4,36.4,330400.0,28.8784,28.9339,28.8626,28.8626,330400.0
2012-03-02 10:30:00,36.41,36.42,36.3,36.37,522900.0,28.8705,28.8784,28.7833,28.8388,522900.0
2012-03-02 10:40:00,36.36,36.43,36.31,36.32,229700.0,28.8309,28.8864,28.7912,28.7991,229700.0
2012-03-02 10:50:00,36.33,36.42,36.3,36.3,222500.0,28.8071,28.8784,28.7833,28.7833,222500.0
2012-03-02 11:00:00,36.3,36.39,36.26,36.35,342500.0,28.7833,28.8546,28.7516,28.8229,342500.0
2012-03-02 11:10:00,36.34,36.35,36.21,36.29,216100.0,28.815,28.8229,28.7119,28.7753,216100.0
2012-03-02 11:20:00,36.3,36.36,36.2,36.31,216300.0,28.7833,28.8309,28.704,28.7912,216300.0
2012-03-02 11:30:00,36.31,36.34,36.26,36.27,302200.0,28.7912,28.815,28.7516,28.7595,302200.0
2012-03-02 11:40:00,36.28,36.29,35.96,36.11,662500.0,28.7674,28.7753,28.5137,28.6326,662500.0
2012-03-02 11:50:00,36.11,36.18,36.07,36.16,208200.0,28.6326,28.6881,28.6009,28.6723,208200.0
2012-03-02 12:00:00,36.16,36.19,36.07,36.07,339600.0,28.6723,28.6961,28.6009,28.6009,339600.0
2012-03-02 12:10:00,36.08,36.08,35.68,35.88,909500.0,28.6088,28.6088,28.2917,28.4502,909500.0
2012-03-02 12:20:00,35.88,36.0,35.79,35.98,283400.0,28.4502,28.5454,28.3789,28.5295,283400.0
2012-03-02 12:30:00,35.98,35.98,35.87,35.9,208100.0,28.5295,28.5295,28.4423,28.4661,208100.0
2012-03-02 12:40:00,35.9,35.96,35.85,35.87,195700.0,28.4661,28.5137,28.4265,28.4423,195700.0
2012-03-02 12:50:00,35.88,35.91,35.81,35.87,155300.0,28.4502,28.474,28.3947,28.4423,155300.0
2012-03-02 13:00:00,35.87,35.94,35.86,35.92,179500.0,28.4423,28.4978,28.4344,28.482,179500.0
2012-03-02 13:10:00,35.91,35.92,35.77,35.78,186700.0,28.474,28.482,28.363,28.371,186700.0
2012-03-02 13:20:00,35.77,35.78,35.69,35.73,392100.0,28.363,28.371,28.2996,28.3313,392100.0
2012-03-02 13:30:00,35.73,35.8,35.72,35.75,178200.0,28.3313,28.3868,28.3234,28.3472,178200.0
2012-03-02 13:40:00,35.75,35.85,35.72,35.81,142700.0,28.3472,28.4265,28.3234,28.3947,142700.0
2012-03-02 13:50:00,35.81,35.87,35.8,35.86,135900.0,28.3947,28.4423,28.3868,28.4344,135900.0
2012-03-02 14:00:00,35.86,35.93,35.85,35.9,155200.0,28.4344,28.4899,28.4265,28.4661,155200.0
2012-03-02 14:10:00,35.9,35.93,35.86,35.9,147600.0,28.4661,28.4899,28.4344,28.4661,147600.0
2012-03-02 14:20:00,35.9,35.9,35.7,35.85,267900.0,28.4661,28.4661,28.3075,28.4265,267900.0
2012-03-02 14:30:00,35.85,35.93,35.79,35.93,306700.0,28.4265,28.4899,28.3789,28.4899,306700.0
2012-03-02 14:40:00,35.92,36.02,35.92,35.96,251200.0,28.482,28.5613,28.482,28.5137,251200.0
2012-03-02 14:50:00,35.96,35.97,35.91,35.91,139600.0,28.5137,28.5216,28.474,28.474,139600.0
2012-03-02 15:00:00,35.92,35.96,35.87,35.88,250200.0,28.482,28.5137,28.4423,28.4502,250200.0
2012-03-02 15:10:00,35.88,35.9,35.86,35.88,146700.0,28.4502,28.4661,28.4344,28.4502,146700.0
2012-03-02 15:20:00,35.88,35.94,35.87,35.89,371200.0,28.4502,28.4978,28.4423,28.4582,371200.0
2012-03-02 15:30:00,35.9,35.97,35.88,35.91,453600.0,28.4661,28.5216,28.4502,28.474,453600.0
2012-03-02 15:40:00,35.91,36.06,35.91,36.03,732700.0,28.474,28.593,28.474,28.5692,732700.0
2012-03-02 15:50:00,36.04,36.11,36.01,36.04,1054900.0,28.5771,28.6326,28.5533,28.5771,1054900.0
2012-03-05 09:30:00,36.11,36.14,35.61,35.72,596300.0,28.7061,28.7299,28.3086,28.3961,596300.0
2012-03-05 09:40:00,35.71,35.77,35.5,35.53,496000.0,28.3881,28.4358,28.2212,28.245,496000.0
2012-03-05 09:50:00,35.53,35.61,35.5,35.56,482800.0,28.245,28.3086,28.2212,28.2689,482800.0
2012-03-05 10:00:00,35.56,35.59,35.45,35.49,620300.0,28.2689,28.2927,28.1814,28.2132,620300.0
2012-03-05 10:10:00,35.5,35.5,35.25,35.29,886900.0,28.2212,28.2212,28.0224,28.0542,886900.0
2012-03-05 10:20:00,35.28,35.29,35.07,35.09,996400.0,28.0463,28.0542,27.8793,27.8952,996400.0
2012-03-05 10:30:00,35.09,35.27,35.04,35.12,661100.0,27.8952,28.0383,27.8555,27.9191,661100.0
2012-03-05 10:40:00,35.12,35.13,34.95,35.03,647900.0,27.9191,27.927,27.7839,27.8475,647900.0
2012-03-05 10:50:00,35.04,35.21,35.03,35.2,733300.0,27.8555,27.9906,27.8475,27.9827,733300.0
2012-03-05 11:00:00,35.19,35.26,35.17,35.22,412300.0,27.9747,28.0304,27.9588,27.9986,412300.0
2012-03-05 11:10:00,35.22,35.22,34.96,35.05,488000.0,27.9986,27.9986,27.7919,27.8634,488000.0
2012-03-05 11:20:00,35.05,35.19,35.05,35.18,335900.0,27.8634,27.9747,27.8634,27.9668,335900.0
2012-03-05 11:30:00,35.19,35.21,35.07,35.07,217000.0,27.9747,27.9906,27.8793,27.8793,217000.0
2012-03-05 11:40:00,35.07,35.12,35.02,35.1,293300.0,27.8793,27.9191,27.8396,27.9032,293300.0
2012-03-05 11:50:00,35.1,35.18,35.09,35.1,224200.0,27.9032,27.9668,27.8952,27.9032,224200.0
2012-03-05 12:00:00,35.09,35.12,35.02,35.11,206300.0,27.8952,27.9191,27.8396,27.9111,206300.0
2012-03-05 12:10:00,35.1,35.11,34.99,35.02,238200.0,27.9032,27.9111,27.8157,27.8396,238200.0
2012-03-05 12:20:00,35.03,35.07,35.01,35.03,137000.0,27.8475,27.8793,27.8316,27.8475,137000.0
2012-03-05 12:30:00,35.03,35.13,35.02,35.13,159100.0,27.8475,27.927,27.8396,27.927,159100.0
2012-03-05 12:40:00,35.13,35.14,35.04,35.07,159400.0,27.927,27.935,27.8555,27.8793,159400.0
2012-03-05 12:50:00,35.06,35.06,34.95,34.95,375400.0,27.8714,27.8714,27.7839,27.7839,375400.0
2012-03-05 13:00:00,34.96,35.07,34.96,35.04,203800.0,27.7919,27.8793,27.7919,27.8555,203800.0
2012-03-05 13:10:00,35.03,35.16,35.01,35.09,238400.0,27.8475,27.9509,27.8316,27.8952,238400.0
2012-03-05 13:20:00,35.09,35.16,35.08,35.11,304500.0,27.8952,27.9509,27.8873,27.9111,304500.0
2012-03-05 13:30:00,35.12,35.13,35.0,35.1,349200.0,27.9191,27.927,27.8237,27.9032,349200.0
2012-03-05 13:40:00,35.09,35.11,35.02,35.1,168500.0,27.8952,27.9111,27.8396,27.9032,168500.0
2012-03-05 13:50:00,35.09,35.1,35.02,35.07,155600.0,27.8952,27.9032,27.8396,27.8793,155600.0
2012-03-05 14:00:00,35.06,35.12,35.02,35.03,192500.0,27.8714,27.9191,27.8396,27.8475,192500.0
2012-03-05 14:10:00,35.03,35.08,35.0,35.04,363200.0,27.8475,27.8873,27.8237,27.8555,363200.0
2012-03-05 14:20:00,35.03,35.12,35.01,35.09,324800.0,27.8475,27.9191,27.8316,27.8952,324800.0
2012-03-05 14:30:00,35.08,35.12,35.02,35.08,503400.0,27.8873,27.9191,27.8396,27.8873,503400.0
2012-03-05 14:40:00,35.07,35.08,35.01,35.04,397500.0,27.8793,27.8873,27.8316,27.8555,397500.0
2012-03-05 14:50:00,35.03,35.14,34.99,35.12,405200.0,27.8475,27.935,27.8157,27.9191,405200.0
2012-03-05 15:00:00,35.12,35.15,35.06,35.08,488400.0,27.9191,27.9429,27.8714,27.8873,488400.0
2012-03-05 15:10:00,35.08,35.2,35.07,35.2,336100.0,27.8873,27.9827,27.8793,27.9827,336100.0
2012-03-05 15:20:00,35.2,35.21,35.14,35.14,345600.0,27.9827,27.9906,27.935,27.935,345600.0
2012-03-05 15:30:00,35.14,35.16,35.08,35.11,629100.0,27.935,27.9509,27.8873,27.9111,629100.0
2012-03-05 15:40:00,35.1,35.16,35.07,35.11,781600.0,27.9032,27.9509,27.8793,27.9111,781600.0
2012-03-05 15:50:00,35.11,35.11,35.06,35.09,1142800.0,27.9111,27.9111,27.8714,27.8952,1142800.0
2012-03-06 09:30:00,34.41,34.44,33.92,34.04,1482700.0,27.3547,27.3785,26.9651,27.0605,1482700.0
2012-03-06 09:40:00,34.03,34.16,33.98,34.05,777600.0,27.0526,27.1559,27.0128,27.0685,777600.0
2012-03-06 09:50:00,34.04,34.05,33.95,33.98,564200.0,27.0605,27.0685,26.989,27.0128,564200.0
2012-03-06 10:00:00,33.97,34.1,33.95,34.07,653100.0,27.0049,27.1082,26.989,27.0844,653100.0
2012-03-06 10:10:00,34.08,34.08,33.92,33.97,517400.0,27.0923,27.0923,26.9651,27.0049,517400.0
2012-03-06 10:20:00,33.97,34.06,33.84,34.03,542400.0,27.0049,27.0764,26.9015,27.0526,542400.0
2012-03-06 10:30:00,34.03,34.15,34.01,34.08,264100.0,27.0526,27.148,27.0367,27.0923,264100.0
2012-03-06 10:40:00,34.08,34.14,34.04,34.05,298700.0,27.0923,27.14,27.0605,27.0685,298700.0
2012-03-06 10:50:00,34.05,34.07,33.96,34.01,358900.0,27.0685,27.0844,26.9969,27.0367,358900.0
2012-03-06 11:00:00,34.01,34.2,34.0,34.18,329900.0,27.0367,27.1877,27.0287,27.1718,329900.0
2012-03-06 11:10:00,34.18,34.24,34.12,34.12,265300.0,27.1718,27.2195,27.1241,27.1241,265300.0
2012-03-06 11:20:00,34.12,34.18,34.07,34.17,218500.0,27.1241,27.1718,27.0844,27.1639,218500.0
2012-03-06 11:30:00,34.16,34.18,34.02,34.1,143400.0,27.1559,27.1718,27.0446,27.1082,143400.0
2012-03-06 11:40:00,34.1,34.17,34.0,34.02,364800.0,27.1082,27.1639,27.0287,27.0446,364800.0
2012-03-06 11:50:00,34.02,34.03,33.93,34.03,359400.0,27.0446,27.0526,26.9731,27.0526,359400.0
2012-03-06 12:00:00,34.03,34.12,34.02,34.06,340300.0,27.0526,27.1241,27.0446,27.0764,340300.0
2012-03-06 12:10:00,34.07,34.07,33.98,34.01,228100.0,27.0844,27.0844,27.0128,27.0367,228100.0
2012-03-06 12:20:00,34.01,34.01,33.93,33.94,157300.0,27.0367,27.0367,26.9731,26.981,157300.0
2012-03-06 12:30:00,33.94,34.01,33.93,33.97,158500.0,26.981,27.0367,26.9731,27.0049,158500.0
2012-03-06 12:40:00,33.98,34.05,33.95,33.99,145400.0,27.0128,27.0685,26.989,27.0208,145400.0
2012-03-06 12:50:00,33.99,34.02,33.93,33.95,175300.0,27.0208,27.0446,26.9731,26.989,175300.0
2012-03-06 13:00:00,33.95,33.99,33.91,33.98,212400.0,26.989,27.0208,26.9572,27.0128,212400.0
2012-03-06 13:10:00,33.99,33.99,33.91,33.97,207600.0,27.0208,27.0208,26.9572,27.0049,207600.0
2012-03-06 13:20:00,33.97,34.05,33.97,34.01,316200.0,27.0049,27.0685,27.0049,27.0367,316200.0
2012-03-06 13:30:00,34.02,34.15,34.01,34.14,266100.0,27.0446,27.148,27.0367,27.14,266100.0
2012-03-06 13:40:00,34.14,34.26,34.06,34.26,364100.0,27.14,27.2354,27.0764,27.2354,364100.0
2012-03-06 13:50:00,34.25,34.27,34.14,34.14,193100.0,27.2275,27.2434,27.14,27.14,193100.0
2012-03-06 14:00:00,34.14,34.18,34.13,34.14,219700.0,27.14,27.1718,27.1321,27.14,219700.0
2012-03-06 14:10:00,34.15,34.15,34.04,34.08,391900.0,27.148,27.148,27.0605,27.0923,391900.0
2012-03-06 14:20:00,34.08,34.09,34.02,34.03,316800.0,27.0923,27.1003,27.0446,27.0526,316800.0
2012-03-06 14:30:00,34.03,34.08,33.95,33.95,452400.0,27.0526,27.0923,26.989,26.989,452400.0
2012-03-06 14:40:00,33.95,34.0,33.9,33.94,258600.0,26.989,27.0287,26.9492,26.981,258600.0
2012-03-06 14:50:00,33.94,33.95,33.85,33.85,461800.0,26.981,26.989,26.9095,26.9095,461800.0
2012-03-06 15:00:00,33.85,33.96,33.81,33.96,570200.0,26.9095,26.9969,26.8777,26.9969,570200.0
2012-03-06 15:10:00,33.96,34.06,33.92,34.05,402800.0,26.9969,27.0764,26.9651,27.0685,402800.0
2012-03-06 15:20:00,34.05,34.06,33.93,33.95,316100.0,27.0685,27.0764,26.9731,26.989,316100.0
2012-03-06 15:30:00,33.95,34.05,33.93,34.05,528000.0,26.989,27.0685,26.9731,27.0685,528000.0
2012-03-06 15:40:00,34.06,34.16,34.05,34.12,761600.0,27.0764,27.1559,27.0685,27.1241,761600.0
2012-03-06 15:50:00,34.12,34.17,34.1,34.12,1160400.0,27.1241,27.1639,27.1082,27.1241,1160400.0
2012-03-07 09:30:00,34.39,34.43,34.04,34.1,455900.0,27.3388,27.3706,27.0605,27.1082,455900.0
2012-03-07 09:40:00,34.1,34.16,33.96,33.97,331000.0,27.1082,27.1559,26.9969,27.0049,331000.0
2012-03-07 09:50:00,33.99,34.07,33.97,34.04,445000.0,27.0208,27.0844,27.0049,27.0605,445000.0
2012-03-07 10:00:00,34.04,34.09,33.95,33.96,277800.0,27.0605,27.1003,26.989,26.9969,277800.0
2012-03-07 10:10:00,33.95,34.1,33.94,34.05,402300.0,26.989,27.1082,26.981,27.0685,402300.0
2012-03-07 10:20:00,34.05,34.14,33.94,34.05,446600.0,27.0685,27.14,26.981,27.0685,446600.0
2012-03-07 10:30:00,34.06,34.22,34.03,34.18,359000.0,27.0764,27.2036,27.0526,27.1718,359000.0
2012-03-07 10:40:00,34.18,34.19,34.05,34.12,231900.0,27.1718,27.1798,27.0685,27.1241,231900.0
2012-03-07 10:50:00,34.12,34.28,34.12,34.26,241000.0,27.1241,27.2513,27.1241,27.2354,241000.0
2012-03-07 11:00:00,34.26,34.49,34.26,34.49,368700.0,27.2354,27.4183,27.2354,27.4183,368700.0
2012-03-07 11:10:00,34.48,34.52,34.41,34.45,476400.0,27.4103,27.4421,27.3547,27.3865,476400.0
2012-03-07 11:20:00,34.45,34.49,34.38,34.44,287600.0,27.3865,27.4183,27.3308,27.3785,287600.0
2012-03-07 11:30:00,34.44,34.48,34.38,34.46,164900.0,27.3785,27.4103,27.3308,27.3944,164900.0
2012-03-07 11:40:00,34.46,34.54,34.45,34.47,133400.0,27.3944,27.458,27.3865,27.4024,133400.0
2012-03-07 11:50:00,34.47,34.5,34.41,34.45,103300.0,27.4024,27.4262,27.3547,27.3865,103300.0
2012-03-07 12:00:00,34.45,34.53,34.44,34.47,138500.0,27.3865,27.4501,27.3785,27.4024,138500.0
2012-03-07 12:10:00,34.47,34.47,34.31,34.31,211100.0,27.4024,27.4024,27.2752,27.2752,211100.0
2012-03-07 12:20:00,34.31,34.33,34.28,34.3,118600.0,27.2752,27.2911,27.2513,27.2672,118600.0
2012-03-07 12:30:00,34.3,34.31,34.21,34.25,151800.0,27.2672,27.2752,27.1957,27.2275,151800.0
2012-03-07 12:40:00,34.25,34.3,34.22,34.25,115600.0,27.2275,27.2672,27.2036,27.2275,115600.0
2012-03-07 12:50:00,34.26,34.27,34.2,34.21,128400.0,27.2354,27.2434,27.1877,27.1957,128400.0
2012-03-07 13:00:00,34.22,34.25,34.18,34.18,110800.0,27.2036,27.2275,27.1718,27.1718,110800.0
2012-03-07 13:10:00,34.18,34.24,34.15,34.21,210000.0,27.1718,27.2195,27.148,27.1957,210000.0
2012-03-07 13:20:00,34.22,34.22,34.15,34.2,98300.0,27.2036,27.2036,27.148,27.1877,98300.0
2012-03-07 13:30:00,34.2,34.22,34.16,34.2,100600.0,27.1877,27.2036,27.1559,27.1877,100600.0
2012-03-07 13:40:00,34.21,34.21,34.1,34.13,191800.0,27.1957,27.1957,27.1082,27.1321,191800.0
2012-03-07 13:50:00,34.13,34.17,34.11,34.16,147400.0,27.1321,27.1639,27.1162,27.1559,147400.0
2012-03-07 14:00:00,34.16,34.26,34.16,34.23,315900.0,27.1559,27.2354,27.1559,27.2116,315900.0
2012-03-07 14:10:00,34.23,34.24,34.15,34.19,248400.0,27.2116,27.2195,27.148,27.1798,248400.0
2012-03-07 14:20:00,34.18,34.18,34.1,34.16,168000.0,27.1718,27.1718,27.1082,27.1559,168000.0
2012-03-07 14:30:00,34.16,34.18,34.04,34.08,272400.0,27.1559,27.1718,27.0605,27.0923,272400.0
2012-03-07 14:40:00,34.08,34.16,34.06,34.16,508600.0,27.0923,27.1559,27.0764,27.1559,508600.0
2012-03-07 14:50:00,34.16,34.28,34.16,34.28,190300.0,27.1559,27.2513,27.1559,27.2513,190300.0
2012-03-07 15:00:00,34.27,34.33,34.27,34.29,192500.0,27.2434,27.2911,27.2434,27.2593,192500.0
2012-03-07 15:10:00,34.29,34.34,34.26,34.34,309000.0,27.2593,27.299,27.2354,27.299,309000.0
2012-03-07 15:20:00,34.34,34.34,34.28,34.29,220200.0,27.299,27.299,27.2513,27.2593,220200.0
2012-03-07 15:30:00,34.29,34.31,34.23,34.23,239500.0,27.2593,27.2752,27.2116,27.2116,239500.0
2012-03-07 15:40:00,34.23,34.32,34.23,34.28,360300.0,27.2116,27.2831,27.2116,27.2513,360300.0
2012-03-07 15:50:00,34.28,34.3,34.2,34.22,783400.0,27.2513,27.2672,27.1877,27.2036,783400.0
2012-03-08 09:30:00,34.54,34.69,34.42,34.59,511600.0,27.458,27.5773,27.3626,27.4978,511600.0
2012-03-08 09:40:00,34.6,34.8,34.58,34.6,340900.0,27.5057,27.6647,27.4898,27.5057,340900.0
2012-03-08 09:50:00,34.6,34.7,34.56,34.6,352400.0,27.5057,27.5852,27.4739,27.5057,352400.0
2012-03-08 10:00:00,34.61,34.66,34.51,34.6,334200.0,27.5137,27.5534,27.4342,27.5057,334200.0
2012-03-08 10:10:00,34.6,34.67,34.49,34.63,493000.0,27.5057,27.5614,27.4183,27.5296,493000.0
2012-03-08 10:20:00,34.63,34.76,34.63,34.69,378900.0,27.5296,27.6329,27.5296,27.5773,378900.0
2012-03-08 10:30:00,34.69,34.69,34.58,34.58,381500.0,27.5773,27.5773,27.4898,27.4898,381500.0
2012-03-08 10:40:00,34.58,34.67,34.53,34.66,254800.0,27.4898,27.5614,27.4501,27.5534,254800.0
2012-03-08 10:50:00,34.67,34.73,34.64,34.69,334000.0,27.5614,27.6091,27.5375,27.5773,334000.0
2012-03-08 11:00:00,34.69,34.78,34.65,34.72,438600.0,27.5773,27.6488,27.5455,27.6011,438600.0
2012-03-08 11:10:00,34.72,34.83,34.72,34.73,369000.0,27.6011,27.6885,27.6011,27.6091,369000.0
2012-03-08 11:20:00,34.73,34.8,34.67,34.71,182800.0,27.6091,27.6647,27.5614,27.5932,182800.0
2012-03-08 11:30:00,34.7,34.73,34.63,34.64,194800.0,27.5852,27.6091,27.5296,27.5375,194800.0
2012-03-08 11:40:00,34.64,34.65,34.57,34.58,136600.0,27.5375,27.5455,27.4819,27.4898,136600.0
2012-03-08 11:50:00,34.58,34.69,34.58,34.67,143100.0,27.4898,27.5773,27.4898,27.5614,143100.0
2012-03-08 12:00:00,34.68,34.75,34.67,34.69,153500.0,27.5693,27.625,27.5614,27.5773,153500.0
2012-03-08 12:10:00,34.7,34.7,34.63,34.66,168200.0,27.5852,27.5852,27.5296,27.5534,168200.0
2012-03-08 12:20:00,34.66,34.69,34.6,34.64,123100.0,27.5534,27.5773,27.5057,27.5375,123100.0
2012-03-08 12:30:00,34.63,34.72,34.6,34.72,108900.0,27.5296,27.6011,27.5057,27.6011,108900.0
2012-03-08 12:40:00,34.72,34.76,34.7,34.75,180700.0,27.6011,27.6329,27.5852,27.625,180700.0
2012-03-08 12:50:00,34.75,34.8,34.75,34.77,136900.0,27.625,27.6647,27.625,27.6409,136900.0
2012-03-08 13:00:00,34.77,34.81,34.75,34.8,287900.0,27.6409,27.6726,27.625,27.6647,287900.0
2012-03-08 13:10:00,34.8,34.8,34.72,34.73,148800.0,27.6647,27.6647,27.6011,27.6091,148800.0
2012-03-08 13:20:00,34.72,34.72,34.68,34.7,127000.0,27.6011,27.6011,27.5693,27.5852,127000.0
2012-03-08 13:30:00,34.7,34.75,34.7,34.75,184900.0,27.5852,27.625,27.5852,27.625,184900.0
2012-03-08 13:40:00,34.76,34.82,34.75,34.82,170600.0,27.6329,27.6806,27.625,27.6806,170600.0
2012-03-08 13:50:00,34.82,34.82,34.76,34.8,163000.0,27.6806,27.6806,27.6329,27.6647,163000.0
2012-03-08 14:00:00,34.8,34.89,34.8,34.87,162700.0,27.6647,27.7362,27.6647,27.7203,162700.0
2012-03-08 14:10:00,34.87,34.88,34.79,34.84,153700.0,27.7203,27.7283,27.6567,27.6965,153700.0
2012-03-08 14:20:00,34.84,34.85,34.75,34.84,211000.0,27.6965,27.7044,27.625,27.6965,211000.0
2012-03-08 14:30:00,34.84,34.87,34.79,34.87,125100.0,27.6965,27.7203,27.6567,27.7203,125100.0
2012-03-08 14:40:00,34.87,35.02,34.86,35.01,308200.0,27.7203,27.8396,27.7124,27.8316,308200.0
2012-03-08 14:50:00,35.0,35.18,35.0,35.11,539300.0,27.8237,27.9668,27.8237,27.9111,539300.0
2012-03-08 15:00:00,35.11,35.11,35.05,35.06,214200.0,27.9111,27.9111,27.8634,27.8714,214200.0
2012-03-08 15:10:00,35.06,35.08,35.0,35.0,305600.0,27.8714,27.8873,27.8237,27.8237,305600.0
2012-03-08 15:20:00,35.0,35.03,34.94,34.94,317500.0,27.8237,27.8475,27.776,27.776,317500.0
2012-03-08 15:30:00,34.95,35.01,34.91,34.94,419900.0,27.7839,27.8316,27.7521,27.776,419900.0
2012-03-08 15:40:00,34.93,34.96,34.79,34.79,538200.0,27.768,27.7919,27.6567,27.6567,538200.0
2012-03-08 15:50:00,34.79,34.83,34.74,34.79,986400.0,27.6567,27.6885,27.617,27.6567,986400.0
2012-03-09 09:30:00,34.98,35.04,34.78,34.94,355100.0,27.8078,27.8555,27.6488,27.776,355100.0
2012-03-09 09:40:00,34.95,35.09,34.93,34.96,330700.0,27.7839,27.8952,27.768,27.7919,330700.0
2012-03-09 09:50:00,34.96,35.0,34.69,34.74,218900.0,27.7919,27.8237,27.5773,27.617,218900.0
2012-03-09 10:00:00,34.73,34.86,34.7,34.84,237900.0,27.6091,27.7124,27.5852,27.6965,237900.0
2012-03-09 10:10:00,34.85,34.87,34.75,34.85,243000.0,27.7044,27.7203,27.625,27.7044,243000.0
2012-03-09 10:20:00,34.86,35.0,34.84,34.98,210700.0,27.7124,27.8237,27.6965,27.8078,210700.0
2012-03-09 10:30:00,34.99,35.2,34.98,35.19,258300.0,27.8157,27.9827,27.8078,27.9747,258300.0
2012-03-09 10:40:00,35.19,35.22,35.04,35.04,272100.0,27.9747,27.9986,27.8555,27.8555,272100.0
2012-03-09 10:50:00,35.03,35.2,35.02,35.17,217200.0,27.8475,27.9827,27.8396,27.9588,217200.0
2012-03-09 11:00:00,35.17,35.17,35.07,35.1,204700.0,27.9588,27.9588,27.8793,27.9032,204700.0
2012-03-09 11:10:00,35.1,35.17,35.07,35.14,182700.0,27.9032,27.9588,27.8793,27.935,182700.0
2012-03-09 11:20:00,35.15,35.17,35.11,35.15,345200.0,27.9429,27.9588,27.9111,27.9429,345200.0
2012-03-09 11:30:00,35.16,35.16,35.08,35.1,343700.0,27.9509,27.9509,27.8873,27.9032,343700.0
2012-03-09 11:40:00,35.1,35.21,35.1,35.14,114800.0,27.9032,27.9906,27.9032,27.935,114800.0
2012-03-09 11:50:00,35.14,35.22,35.14,35.18,99200.0,27.935,27.9986,27.935,27.9668,99200.0
2012-03-09 12:00:00,35.18,35.23,35.17,35.18,138700.0,27.9668,28.0065,27.9588,27.9668,138700.0
2012-03-09 12:10:00,35.18,35.24,35.15,35.23,105900.0,27.9668,28.0145,27.9429,28.0065,105900.0
2012-03-09 12:20:00,35.24,35.24,35.18,35.23,90400.0,28.0145,28.0145,27.9668,28.0065,90400.0
2012-03-09 12:30:00,35.24,35.29,35.22,35.26,168600.0,28.0145,28.0542,27.9986,28.0304,168600.0
2012-03-09 12:40:00,35.27,35.29,35.21,35.23,129400.0,28.0383,28.0542,27.9906,28.0065,129400.0
2012-03-09 12:50:00,35.23,35.23,35.2,35.22,62400.0,28.0065,28.0065,27.9827,27.9986,62400.0
2012-03-09 13:00:00,35.22,35.25,35.15,35.17,128700.0,27.9986,28.0224,27.9429,27.9588,128700.0
2012-03-09 13:10:00,35.18,35.25,35.16,35.25,104100.0,27.9668,28.0224,27.9509,28.0224,104100.0
2012-03-09 13:20:00,35.25,35.27,35.21,35.22,290200.0,28.0224,28.0383,27.9906,27.9986,290200.0
2012-03-09 13:30:00,35.22,35.23,35.17,35.19,196700.0,27.9986,28.0065,27.9588,27.9747,196700.0
2012-03-09 13:40:00,35.2,35.21,35.14,35.19,185200.0,27.9827,27.9906,27.935,27.9747,185200.0
2012-03-09 13:50:00,35.19,35.2,35.17,35.19,146900.0,27.9747,27.9827,27.9588,27.9747,146900.0
2012-03-09 14:00:00,35.19,35.2,35.12,35.14,233100.0,27.9747,27.9827,27.9191,27.935,233100.0
2012-03-09 14:10:00,35.14,35.15,35.1,35.14,212400.0,27.935,27.9429,27.9032,27.935,212400.0
2012-03-09 14:20:00,35.14,35.19,35.13,35.15,346700.0,27.935,27.9747,27.927,27.9429,346700.0
2012-03-09 14:30:00,35.15,35.19,35.12,35.15,143300.0,27.9429,27.9747,27.9191,27.9429,143300.0
2012-03-09 14:40:00,35.14,35.17,35.09,35.12,206100.0,27.935,27.9588,27.8952,27.9191,206100.0
2012-03-09 14:50:00,35.12,35.12,34.84,34.94,347400.0,27.9191,27.9191,27.6965,27.776,347400.0
2012-03-09 15:00:00,34.94,35.02,34.94,34.97,186600.0,27.776,27.8396,27.776,27.7998,186600.0
2012-03-09 15:10:00,34.97,34.99,34.86,34.89,230800.0,27.7998,27.8157,27.7124,27.7362,230800.0
2012-03-09 15:20:00,34.9,34.96,34.89,34.94,190900.0,27.7442,27.7919,27.7362,27.776,190900.0
2012-03-09 15:30:00,34.94,35.0,34.91,34.98,215200.0,27.776,27.8237,27.7521,27.8078,215200.0
2012-03-09 15:40:00,34.98,34.98,34.87,34.9,260200.0,27.8078,27.8078,27.7203,27.7442,260200.0
2012-03-09 15:50:00,34.89,34.91,34.81,34.89,537300.0,27.7362,27.7521,27.6726,27.7362,537300.0
2012-03-12 09:30:00,34.77,34.88,34.61,34.8,242500.0,27.6409,27.7283,27.5137,27.6647,242500.0
2012-03-12 09:40:00,34.8,34.88,34.55,34.57,139700.0,27.6647,27.7283,27.466,27.4819,139700.0
2012-03-12 09:50:00,34.58,34.58,34.42,34.48,283800.0,27.4898,27.4898,27.3626,27.4103,283800.0
2012-03-12 10:00:00,34.48,34.5,34.26,34.32,409000.0,27.4103,27.4262,27.2354,27.2831,409000.0
2012-03-12 10:10:00,34.32,34.46,34.32,34.44,613400.0,27.2831,27.3944,27.2831,27.3785,613400.0
2012-03-12 10:20:00,34.44,34.48,34.32,34.43,427300.0,27.3785,27.4103,27.2831,27.3706,427300.0
2012-03-12 10:30:00,34.42,34.43,34.32,34.36,419500.0,27.3626,27.3706,27.2831,27.3149,419500.0
2012-03-12 10:40:00,34.35,34.38,34.3,34.31,222100.0,27.307,27.3308,27.2672,27.2752,222100.0
2012-03-12 10:50:00,34.3,34.43,34.29,34.38,197300.0,27.2672,27.3706,27.2593,27.3308,197300.0
2012-03-12 11:00:00,34.38,34.46,34.34,34.35,342600.0,27.3308,27.3944,27.299,27.307,342600.0
2012-03-12 11:10:00,34.34,34.46,34.34,34.43,152400.0,27.299,27.3944,27.299,27.3706,152400.0
2012-03-12 11:20:00,34.42,34.46,34.39,34.41,164300.0,27.3626,27.3944,27.3388,27.3547,164300.0
2012-03-12 11:30:00,34.41,34.52,34.4,34.5,144600.0,27.3547,27.4421,27.3467,27.4262,144600.0
2012-03-12 11:40:00,34.5,34.51,34.37,34.39,226000.0,27.4262,27.4342,27.3229,27.3388,226000.0
2012-03-12 11:50:00,34.38,34.45,34.36,34.42,106500.0,27.3308,27.3865,27.3149,27.3626,106500.0
2012-03-12 12:00:00,34.42,34.46,34.36,34.44,114500.0,27.3626,27.3944,27.3149,27.3785,114500.0
2012-03-12 12:10:00,34.45,34.47,34.4,34.42,104600.0,27.3865,27.4024,27.3467,27.3626,104600.0
2012-03-12 12:20:00,34.41,34.41,34.32,34.33,123200.0,27.3547,27.3547,27.2831,27.2911,123200.0
2012-03-12 12:30:00,34.33,34.38,34.31,34.34,134000.0,27.2911,27.3308,27.2752,27.299,134000.0
2012-03-12 12:40:00,34.34,34.34,34.3,34.33,98700.0,27.299,27.299,27.2672,27.2911,98700.0
2012-03-12 12:50:00,34.33,34.37,34.3,34.37,109400.0,27.2911,27.3229,27.2672,27.3229,109400.0
2012-03-12 13:00:00,34.36,34.37,34.3,34.34,116800.0,27.3149,27.3229,27.2672,27.299,116800.0
2012-03-12 13:10:00,34.34,34.35,34.29,34.32,164300.0,27.299,27.307,27.2593,27.2831,164300.0
2012-03-12 13:20:00,34.32,34.36,34.28,34.3,107600.0,27.2831,27.3149,27.2513,27.2672,107600.0
2012-03-12 13:30:00,34.3,34.44,34.29,34.4,127000.0,27.2672,27.3785,27.2593,27.3467,127000.0
2012-03-12 13:40:00,34.39,34.48,34.39,34.43,171100.0,27.3388,27.4103,27.3388,27.3706,171100.0
2012-03-12 13:50:00,34.43,34.48,34.39,34.39,193200.0,27.3706,27.4103,27.3388,27.3388,193200.0
2012-03-12 14:00:00,34.39,34.42,34.37,34.38,147400.0,27.3388,27.3626,27.3229,27.3308,147400.0
2012-03-12 14:10:00,34.39,34.47,34.37,34.45,133100.0,27.3388,27.4024,27.3229,27.3865,133100.0
2012-03-12 14:20:00,34.45,34.48,34.41,34.44,236100.0,27.3865,27.4103,27.3547,27.3785,236100.0
2012-03-12 14:30:00,34.44,34.5,34.43,34.46,211300.0,27.3785,27.4262,27.3706,27.3944,211300.0
2012-03-12 14:40:00,34.46,34.5,34.44,34.49,183900.0,27.3944,27.4262,27.3785,27.4183,183900.0
2012-03-12 14:50:00,34.48,34.5,34.43,34.47,349400.0,27.4103,27.4262,27.3706,27.4024,349400.0
2012-03-12 15:00:00,34.47,34.61,34.46,34.57,663600.0,27.4024,27.5137,27.3944,27.4819,663600.0
2012-03-12 15:10:00,34.56,34.66,34.56,34.63,289200.0,27.4739,27.5534,27.4739,27.5296,289200.0
2012-03-12 15:20:00,34.63,34.74,34.62,34.73,516700.0,27.5296,27.617,27.5216,27.6091,516700.0
2012-03-12 15:30:00,34.73,34.74,34.6,34.61,388800.0,27.6091,27.617,27.5057,27.5137,388800.0
2012-03-12 15:40:00,34.6,34.69,34.58,34.67,510400.0,27.5057,27.5773,27.4898,27.5614,510400.0
2012-03-12 15:50:00,34.66,34.73,34.66,34.7,1228100.0,27.5534,27.6091,27.5534,27.5852,1228100.0
2012-03-13 09:30:00,34.98,35.06,34.71,34.71,569900.0,27.8078,27.8714,27.5932,27.5932,569900.0
2012-03-13 09:40:00,34.71,34.78,34.65,34.65,433700.0,27.5932,27.6488,27.5455,27.5455,433700.0
2012-03-13 09:50:00,34.64,34.68,34.51,34.57,363300.0,27.5375,27.5693,27.4342,27.4819,363300.0
2012-03-13 10:00:00,34.57,34.66,34.57,34.65,377000.0,27.4819,27.5534,27.4819,27.5455,377000.0
2012-03-13 10:10:00,34.65,34.66,34.57,34.58,511500.0,27.5455,27.5534,27.4819,27.4898,511500.0
2012-03-13 10:20:00,34.58,34.7,34.57,34.68,396200.0,27.4898,27.5852,27.4819,27.5693,396200.0
2012-03-13 10:30:00,34.69,34.8,34.68,34.79,484300.0,27.5773,27.6647,27.5693,27.6567,484300.0
2012-03-13 10:40:00,34.79,34.91,34.79,34.82,291500.0,27.6567,27.7521,27.6567,27.6806,291500.0
2012-03-13 10:50:00,34.83,34.96,34.82,34.95,569500.0,27.6885,27.7919,27.6806,27.7839,569500.0
2012-03-13 11:00:00,34.94,35.0,34.89,34.99,453900.0,27.776,27.8237,27.7362,27.8157,453900.0
2012-03-13 11:10:00,34.99,35.08,34.98,35.01,281600.0,27.8157,27.8873,27.8078,27.8316,281600.0
2012-03-13 11:20:00,35.01,35.05,34.99,35.0,233000.0,27.8316,27.8634,27.8157,27.8237,233000.0
2012-03-13 11:30:00,35.0,35.07,34.98,35.04,312000.0,27.8237,27.8793,27.8078,27.8555,312000.0
2012-03-13 11:40:00,35.04,35.12,35.01,35.08,276400.0,27.8555,27.9191,27.8316,27.8873,276400.0
2012-03-13 11:50:00,35.09,35.2,35.02,35.2,481800.0,27.8952,27.9827,27.8396,27.9827,481800.0
2012-03-13 12:00:00,35.2,35.2,35.1,35.13,494400.0,27.9827,27.9827,27.9032,27.927,494400.0
2012-03-13 12:10:00,35.13,35.15,35.09,35.12,288200.0,27.927,27.9429,27.8952,27.9191,288200.0
2012-03-13 12:20:00,35.12,35.17,35.11,35.16,470000.0,27.9191,27.9588,27.9111,27.9509,470000.0
2012-03-13 12:30:00,35.17,35.19,35.1,35.1,218800.0,27.9588,27.9747,27.9032,27.9032,218800.0
2012-03-13 12:40:00,35.11,35.13,35.06,35.09,173100.0,27.9111,27.927,27.8714,27.8952,173100.0
2012-03-13 12:50:00,35.09,35.11,35.06,35.08,382500.0,27.8952,27.9111,27.8714,27.8873,382500.0
2012-03-13 13:00:00,35.07,35.2,35.07,35.17,244500.0,27.8793,27.9827,27.8793,27.9588,244500.0
2012-03-13 13:10:00,35.15,35.17,35.09,35.1,243400.0,27.9429,27.9588,27.8952,27.9032,243400.0
2012-03-13 13:20:00,35.1,35.19,35.08,35.14,205500.0,27.9032,27.9747,27.8873,27.935,205500.0
2012-03-13 13:30:00,35.14,35.17,35.08,35.09,106600.0,27.935,27.9588,27.8873,27.8952,106600.0
2012-03-13 13:40:00,35.1,35.13,35.06,35.07,266000.0,27.9032,27.927,27.8714,27.8793,266000.0
2012-03-13 13:50:00,35.07,35.09,35.0,35.0,277600.0,27.8793,27.8952,27.8237,27.8237,277600.0
2012-03-13 14:00:00,35.01,35.02,34.9,34.91,214500.0,27.8316,27.8396,27.7442,27.7521,214500.0
2012-03-13 14:10:00,34.9,35.06,34.9,35.05,234900.0,27.7442,27.8714,27.7442,27.8634,234900.0
2012-03-13 14:20:00,35.05,35.09,34.93,34.94,361300.0,27.8634,27.8952,27.768,27.776,361300.0
2012-03-13 14:30:00,34.95,35.01,34.91,35.0,342500.0,27.7839,27.8316,27.7521,27.8237,342500.0
2012-03-13 14:40:00,34.99,35.05,34.9,34.91,250400.0,27.8157,27.8634,27.7442,27.7521,250400.0
2012-03-13 14:50:00,34.9,34.95,34.88,34.95,367800.0,27.7442,27.7839,27.7283,27.7839,367800.0
2012-03-13 15:00:00,34.95,35.16,34.95,35.11,393700.0,27.7839,27.9509,27.7839,27.9111,393700.0
2012-03-13 15:10:00,35.11,35.19,35.08,35.19,287700.0,27.9111,27.9747,27.8873,27.9747,287700.0
2012-03-13 15:20:00,35.18,35.29,35.12,35.14,554700.0,27.9668,28.0542,27.9191,27.935,554700.0
2012-03-13 15:30:00,35.14,35.21,35.1,35.2,472900.0,27.935,27.9906,27.9032,27.9827,472900.0
2012-03-13 15:40:00,35.2,35.35,35.2,35.35,874700.0,27.9827,28.1019,27.9827,28.1019,874700.0
2012-03-13 15:50:00,35.35,35.43,35.31,35.34,1197900.0,28.1019,28.1655,28.0701,28.094,1197900.0
2012-03-14 09:30:00,35.23,35.26,35.09,35.17,639900.0,28.0065,28.0304,27.8952,27.9588,639900.0
2012-03-14 09:40:00,35.17,35.17,35.01,35.1,358400.0,27.9588,27.9588,27.8316,27.9032,358400.0
2012-03-14 09:50:00,35.1,35.18,35.05,35.06,322700.0,27.9032,27.9668,27.8634,27.8714,322700.0
2012-03-14 10:00:00,35.07,35.08,34.9,34.92,455300.0,27.8793,27.8873,27.7442,27.7601,455300.0
2012-03-14 10:10:00,34.93,34.93,34.75,34.84,489500.0,27.768,27.768,27.625,27.6965,489500.0
2012-03-14 10:20:00,34.84,34.88,34.75,34.78,375200.0,27.6965,27.7283,27.625,27.6488,375200.0
2012-03-14 10:30:00,34.78,34.83,34.68,34.71,444400.0,27.6488,27.6885,27.5693,27.5932,444400.0
2012-03-14 10:40:00,34.71,34.76,34.65,34.7,364200.0,27.5932,27.6329,27.5455,27.5852,364200.0
2012-03-14 10:50:00,34.7,34.71,34.55,34.58,418000.0,27.5852,27.5932,27.466,27.4898,418000.0
2012-03-14 11:00:00,34.58,34.63,34.48,34.62,513400.0,27.4898,27.5296,27.4103,27.5216,513400.0
2012-03-14 11:10:00,34.62,34.67,34.44,34.44,393300.0,27.5216,27.5614,27.3785,27.3785,393300.0
2012-03-14 11:20:00,34.44,34.51,34.42,34.48,342900.0,27.3785,27.4342,27.3626,27.4103,342900.0
2012-03-14 11:30:00,34.48,34.49,34.33,34.39,648000.0,27.4103,27.4183,27.2911,27.3388,648000.0
2012-03-14 11:40:00,34.38,34.42,34.31,34.32,403300.0,27.3308,27.3626,27.2752,27.2831,403300.0
2012-03-14 11:50:00,34.32,34.33,34.19,34.27,623100.0,27.2831,27.2911,27.1798,27.2434,623100.0
2012-03-14 12:00:00,34.27,34.33,34.15,34.15,392700.0,27.2434,27.2911,27.148,27.148,392700.0
2012-03-14 12:10:00,34.16,34.21,34.08,34.08,524200.0,27.1559,27.1957,27.0923,27.0923,524200.0
2012-03-14 12:20:00,34.09,34.19,34.07,34.18,374700.0,27.1003,27.1798,27.0844,27.1718,374700.0
2012-03-14 12:30:00,34.19,34.28,34.15,34.25,378400.0,27.1798,27.2513,27.148,27.2275,378400.0
2012-03-14 12:40:00,34.25,34.31,34.23,34.31,200500.0,27.2275,27.2752,27.2116,27.2752,200500.0
2012-03-14 12:50:00,34.31,34.34,34.27,34.32,404700.0,27.2752,27.299,27.2434,27.2831,404700.0
2012-03-14 13:00:00,34.32,34.38,34.27,34.37,263600.0,27.2831,27.3308,27.2434,27.3229,263600.0
2012-03-14 13:10:00,34.38,34.41,34.34,34.4,285100.0,27.3308,27.3547,27.299,27.3467,285100.0
2012-03-14 13:20:00,34.4,34.5,34.39,34.49,309200.0,27.3467,27.4262,27.3388,27.4183,309200.0
2012-03-14 13:30:00,34.48,34.49,34.33,34.39,295800.0,27.4103,27.4183,27.2911,27.3388,295800.0
2012-03-14 13:40:00,34.39,34.41,34.29,34.31,229100.0,27.3388,27.3547,27.2593,27.2752,229100.0
2012-03-14 13:50:00,34.31,34.33,34.24,34.29,250400.0,27.2752,27.2911,27.2195,27.2593,250400.0
2012-03-14 14:00:00,34.29,34.47,34.28,34.45,470200.0,27.2593,27.4024,27.2513,27.3865,470200.0
2012-03-14 14:10:00,34.45,34.45,34.24,34.3,286100.0,27.3865,27.3865,27.2195,27.2672,286100.0
2012-03-14 14:20:00,34.31,34.39,34.26,34.36,208600.0,27.2752,27.3388,27.2354,27.3149,208600.0
2012-03-14 14:30:00,34.35,34.39,34.26,34.37,420000.0,27.307,27.3388,27.2354,27.3229,420000.0
2012-03-14 14:40:00,34.38,34.43,34.34,34.36,313000.0,27.3308,27.3706,27.299,27.3149,313000.0
2012-03-14 14:50:00,34.35,34.4,34.33,34.36,337500.0,27.307,27.3467,27.2911,27.3149,337500.0
2012-03-14 15:00:00,34.36,34.37,34.32,34.34,679000.0,27.3149,27.3229,27.2831,27.299,679000.0
2012-03-14 15:10:00,34.34,34.34,34.14,34.15,528400.0,27.299,27.299,27.14,27.148,528400.0
2012-03-14 15:20:00,34.15,34.27,34.11,34.18,566900.0,27.148,27.2434,27.1162,27.1718,566900.0
2012-03-14 15:30:00,34.19,34.29,34.14,34.21,595300.0,27.1798,27.2593,27.14,27.1957,595300.0
2012-03-14 15:40:00,34.21,34.21,34.11,34.16,640100.0,27.1957,27.1957,27.1162,27.1559,640100.0
2012-03-14 15:50:00,34.17,34.21,34.16,34.19,1668900.0,27.1639,27.1957,27.1559,27.1798,1668900.0
2012-03-15 09:30:00,34.35,34.41,34.07,34.07,491400.0,27.307,27.3547,27.0844,27.0844,491400.0
2012-03-15 09:40:00,34.07,34.08,33.85,34.0,663200.0,27.0844,27.0923,26.9095,27.0287,663200.0
2012-03-15 09:50:00,34.0,34.13,33.95,34.09,437000.0,27.0287,27.1321,26.989,27.1003,437000.0
2012-03-15 10:00:00,34.1,34.1,33.94,34.07,743400.0,27.1082,27.1082,26.981,27.0844,743400.0
2012-03-15 10:10:00,34.07,34.32,34.05,34.27,566700.0,27.0844,27.2831,27.0685,27.2434,566700.0
2012-03-15 10:20:00,34.26,34.28,34.13,34.25,287500.0,27.2354,27.2513,27.1321,27.2275,287500.0
2012-03-15 10:30:00,34.25,34.38,34.22,34.3,456600.0,27.2275,27.3308,27.2036,27.2672,456600.0
2012-03-15 10:40:00,34.31,34.41,34.27,34.34,211900.0,27.2752,27.3547,27.2434,27.299,211900.0
2012-03-15 10:50:00,34.34,34.39,34.31,34.34,286700.0,27.299,27.3388,27.2752,27.299,286700.0
2012-03-15 11:00:00,34.34,34.36,34.25,34.29,262800.0,27.299,27.3149,27.2275,27.2593,262800.0
2012-03-15 11:10:00,34.3,34.32,34.24,34.3,188900.0,27.2672,27.2831,27.2195,27.2672,188900.0
2012-03-15 11:20:00,34.31,34.39,34.2,34.21,321200.0,27.2752,27.3388,27.1877,27.1957,321200.0
2012-03-15 11:30:00,34.21,34.28,34.13,34.2,278400.0,27.1957,27.2513,27.1321,27.1877,278400.0
2012-03-15 11:40:00,34.19,34.22,34.15,34.19,240400.0,27.1798,27.2036,27.148,27.1798,240400.0
2012-03-15 11:50:00,34.18,34.18,34.12,34.16,191400.0,27.1718,27.1718,27.1241,27.1559,191400.0
2012-03-15 12:00:00,34.16,34.31,34.11,34.3,244200.0,27.1559,27.2752,27.1162,27.2672,244200.0
2012-03-15 12:10:00,34.31,34.33,34.2,34.27,192900.0,27.2752,27.2911,27.1877,27.2434,192900.0
2012-03-15 12:20:00,34.27,34.34,34.23,34.23,238500.0,27.2434,27.299,27.2116,27.2116,238500.0
2012-03-15 12:30:00,34.24,34.26,34.2,34.22,161900.0,27.2195,27.2354,27.1877,27.2036,161900.0
2012-03-15 12:40:00,34.22,34.32,34.17,34.28,248200.0,27.2036,27.2831,27.1639,27.2513,248200.0
2012-03-15 12:50:00,34.28,34.32,34.16,34.17,154200.0,27.2513,27.2831,27.1559,27.1639,154200.0
2012-03-15 13:00:00,34.17,34.31,34.16,34.27,221300.0,27.1639,27.2752,27.1559,27.2434,221300.0
2012-03-15 13:10:00,34.26,34.27,34.15,34.17,243100.0,27.2354,27.2434,27.148,27.1639,243100.0
2012-03-15 13:20:00,34.17,34.26,34.08,34.1,263700.0,27.1639,27.2354,27.0923,27.1082,263700.0
2012-03-15 13:30:00,34.09,34.11,34.02,34.04,299700.0,27.1003,27.1162,27.0446,27.0605,299700.0
2012-03-15 13:40:00,34.05,34.1,34.02,34.06,227700.0,27.0685,27.1082,27.0446,27.0764,227700.0
2012-03-15 13:50:00,34.06,34.09,34.0,34.01,352900.0,27.0764,27.1003,27.0287,27.0367,352900.0
2012-03-15 14:00:00,34.01,34.27,34.0,34.14,561400.0,27.0367,27.2434,27.0287,27.14,561400.0
2012-03-15 14:10:00,34.15,34.22,34.1,34.16,302800.0,27.148,27.2036,27.1082,27.1559,302800.0
2012-03-15 14:20:00,34.17,34.18,34.07,34.09,543100.0,27.1639,27.1718,27.0844,27.1003,543100.0
2012-03-15 14:30:00,34.1,34.1,33.96,33.98,946200.0,27.1082,27.1082,26.9969,27.0128,946200.0
2012-03-15 14:40:00,33.98,34.0,33.95,33.96,469400.0,27.0128,27.0287,26.989,26.9969,469400.0
2012-03-15 14:50:00,33.96,34.0,33.89,33.9,781600.0,26.9969,27.0287,26.9413,26.9492,781600.0
2012-03-15 15:00:00,33.9,33.91,33.85,33.86,959700.0,26.9492,26.9572,26.9095,26.9174,959700.0
2012-03-15 15:10:00,33.86,33.87,33.74,33.77,1221600.0,26.9174,26.9254,26.822,26.8459,1221600.0
2012-03-15 15:20:00,33.77,33.79,33.7,33.72,1185000.0,26.8459,26.8618,26.7902,26.8061,1185000.0
2012-03-15 15:30:00,33.73,33.88,33.71,33.83,715500.0,26.8141,26.9333,26.7982,26.8936,715500.0
2012-03-15 15:40:00,33.84,33.88,33.83,33.87,558300.0,26.9015,26.9333,26.8936,26.9254,558300.0
2012-03-15 15:50:00,33.86,33.92,33.77,33.89,1093900.0,26.9174,26.9651,26.8459,26.9413,1093900.0
2012-03-16 09:30:00,34.1,34.18,33.97,33.98,1870800.0,27.1082,27.1718,27.0049,27.0128,1870800.0
2012-03-16 09:40:00,33.98,34.15,33.98,34.08,500500.0,27.0128,27.148,27.0128,27.0923,500500.0
2012-03-16 09:50:00,34.09,34.17,33.98,34.02,542700.0,27.1003,27.1639,27.0128,27.0446,542700.0
2012-03-16 10:00:00,34.02,34.16,33.99,34.11,486500.0,27.0446,27.1559,27.0208,27.1162,486500.0
2012-03-16 10:10:00,34.11,34.16,34.0,34.04,447100.0,27.1162,27.1559,27.0287,27.0605,447100.0
2012-03-16 10:20:00,34.03,34.08,33.98,34.07,468400.0,27.0526,27.0923,27.0128,27.0844,468400.0
2012-03-16 10:30:00,34.06,34.15,34.01,34.15,358000.0,27.0764,27.148,27.0367,27.148,358000.0
2012-03-16 10:40:00,34.15,34.25,34.11,34.16,590800.0,27.148,27.2275,27.1162,27.1559,590800.0
2012-03-16 10:50:00,34.15,34.19,34.02,34.12,398600.0,27.148,27.1798,27.0446,27.1241,398600.0
2012-03-16 11:00:00,34.12,34.15,34.0,34.05,439300.0,27.1241,27.148,27.0287,27.0685,439300.0
2012-03-16 11:10:00,34.05,34.1,33.97,33.97,315900.0,27.0685,27.1082,27.0049,27.0049,315900.0
2012-03-16 11:20:00,33.98,33.98,33.83,33.86,540300.0,27.0128,27.0128,26.8936,26.9174,540300.0
2012-03-16 11:30:00,33.87,34.0,33.86,33.98,294000.0,26.9254,27.0287,26.9174,27.0128,294000.0
2012-03-16 11:40:00,33.98,33.99,33.91,33.94,413300.0,27.0128,27.0208,26.9572,26.981,413300.0
2012-03-16 11:50:00,33.94,34.01,33.89,33.99,530800.0,26.981,27.0367,26.9413,27.0208,530800.0
2012-03-16 12:00:00,33.99,34.06,33.98,34.03,423700.0,27.0208,27.0764,27.0128,27.0526,423700.0
2012-03-16 12:10:00,34.03,34.19,34.02,34.18,263000.0,27.0526,27.1798,27.0446,27.1718,263000.0
2012-03-16 12:20:00,34.17,34.31,34.17,34.3,417700.0,27.1639,27.2752,27.1639,27.2672,417700.0
2012-03-16 12:30:00,34.3,34.34,34.2,34.23,426500.0,27.2672,27.299,27.1877,27.2116,426500.0
2012-03-16 12:40:00,34.23,34.31,34.23,34.25,312000.0,27.2116,27.2752,27.2116,27.2275,312000.0
2012-03-16 12:50:00,34.26,34.34,34.26,34.33,167800.0,27.2354,27.299,27.2354,27.2911,167800.0
2012-03-16 13:00:00,34.33,34.36,34.32,34.33,184600.0,27.2911,27.3149,27.2831,27.2911,184600.0
2012-03-16 13:10:00,34.33,34.42,34.3,34.42,206400.0,27.2911,27.3626,27.2672,27.3626,206400.0
2012-03-16 13:20:00,34.42,34.45,34.4,34.4,139000.0,27.3626,27.3865,27.3467,27.3467,139000.0
2012-03-16 13:30:00,34.41,34.44,34.4,34.44,147700.0,27.3547,27.3785,27.3467,27.3785,147700.0
2012-03-16 13:40:00,34.43,34.44,34.35,34.4,193500.0,27.3706,27.3785,27.307,27.3467,193500.0
2012-03-16 13:50:00,34.4,34.45,34.39,34.44,199000.0,27.3467,27.3865,27.3388,27.3785,199000.0
2012-03-16 14:00:00,34.44,34.54,34.39,34.54,398800.0,27.3785,27.458,27.3388,27.458,398800.0
2012-03-16 14:10:00,34.53,34.61,34.48,34.6,464300.0,27.4501,27.5137,27.4103,27.5057,464300.0
2012-03-16 14:20:00,34.6,34.72,34.6,34.66,330700.0,27.5057,27.6011,27.5057,27.5534,330700.0
2012-03-16 14:30:00,34.66,34.77,34.65,34.75,413400.0,27.5534,27.6409,27.5455,27.625,413400.0
2012-03-16 14:40:00,34.74,34.78,34.59,34.63,385700.0,27.617,27.6488,27.4978,27.5296,385700.0
2012-03-16 14:50:00,34.63,34.72,34.62,34.68,228800.0,27.5296,27.6011,27.5216,27.5693,228800.0
2012-03-16 15:00:00,34.68,34.73,34.66,34.69,355800.0,27.5693,27.6091,27.5534,27.5773,355800.0
2012-03-16 15:10:00,34.69,34.7,34.46,34.52,303200.0,27.5773,27.5852,27.3944,27.4421,303200.0
2012-03-16 15:20:00,34.52,34.61,34.52,34.54,308600.0,27.4421,27.5137,27.4421,27.458,308600.0
2012-03-16 15:30:00,34.54,34.56,34.47,34.47,371300.0,27.458,27.4739,27.4024,27.4024,371300.0
2012-03-16 15:40:00,34.46,34.61,34.42,34.59,719700.0,27.3944,27.5137,27.3626,27.4978,719700.0
2012-03-16 15:50:00,34.59,34.6,34.48,34.54,1031400.0,27.4978,27.5057,27.4103,27.458,1031400.0
2012-03-19 09:30:00,34.68,34.8,34.46,34.76,543000.0,27.5693,27.6647,27.3944,27.6329,543000.0
2012-03-19 09:40:00,34.74,34.89,34.67,34.89,463900.0,27.617,27.7362,27.5614,27.7362,463900.0
2012-03-19 09:50:00,34.88,34.9,34.72,34.78,326500.0,27.7283,27.7442,27.6011,27.6488,326500.0
2012-03-19 10:00:00,34.78,34.79,34.47,34.48,491600.0,27.6488,27.6567,27.4024,27.4103,491600.0
2012-03-19 10:10:00,34.48,34.69,34.4,34.67,377000.0,27.4103,27.5773,27.3467,27.5614,377000.0
2012-03-19 10:20:00,34.65,34.65,34.55,34.56,211500.0,27.5455,27.5455,27.466,27.4739,211500.0
2012-03-19 10:30:00,34.56,34.57,34.42,34.48,227500.0,27.4739,27.4819,27.3626,27.4103,227500.0
2012-03-19 10:40:00,34.49,34.71,34.47,34.69,286200.0,27.4183,27.5932,27.4024,27.5773,286200.0
2012-03-19 10:50:00,34.7,34.8,34.66,34.8,142500.0,27.5852,27.6647,27.5534,27.6647,142500.0
2012-03-19 11:00:00,34.8,34.91,34.73,34.88,436000.0,27.6647,27.7521,27.6091,27.7283,436000.0
2012-03-19 11:10:00,34.89,34.93,34.85,34.91,311600.0,27.7362,27.768,27.7044,27.7521,311600.0
2012-03-19 11:20:00,34.9,34.98,34.84,34.98,276100.0,27.7442,27.8078,27.6965,27.8078,276100.0
2012-03-19 11:30:00,34.97,35.07,34.94,35.06,529300.0,27.7998,27.8793,27.776,27.8714,529300.0
2012-03-19 11:40:00,35.07,35.17,35.05,35.11,512400.0,27.8793,27.9588,27.8634,27.9111,512400.0
2012-03-19 11:50:00,35.1,35.12,34.98,34.99,157400.0,27.9032,27.9191,27.8078,27.8157,157400.0
2012-03-19 12:00:00,35.0,35.05,34.97,35.05,274300.0,27.8237,27.8634,27.7998,27.8634,274300.0
2012-03-19 12:10:00,35.05,35.07,35.0,35.02,212800.0,27.8634,27.8793,27.8237,27.8396,212800.0
2012-03-19 12:20:00,35.02,35.02,34.87,34.92,344300.0,27.8396,27.8396,27.7203,27.7601,344300.0
2012-03-19 12:30:00,34.92,35.03,34.91,35.02,146000.0,27.7601,27.8475,27.7521,27.8396,146000.0
2012-03-19 12:40:00,35.02,35.06,35.0,35.06,249700.0,27.8396,27.8714,27.8237,27.8714,249700.0
2012-03-19 12:50:00,35.05,35.11,35.01,35.1,298000.0,27.8634,27.9111,27.8316,27.9032,298000.0
2012-03-19 13:00:00,35.11,35.17,35.09,35.16,288400.0,27.9111,27.9588,27.8952,27.9509,288400.0
2012-03-19 13:10:00,35.16,35.24,35.16,35.21,251100.0,27.9509,28.0145,27.9509,27.9906,251100.0
2012-03-19 13:20:00,35.21,35.24,35.16,35.21,202100.0,27.9906,28.0145,27.9509,27.9906,202100.0
2012-03-19 13:30:00,35.22,35.25,35.17,35.25,263200.0,27.9986,28.0224,27.9588,28.0224,263200.0
2012-03-19 13:40:00,35.25,35.3,35.22,35.3,263800.0,28.0224,28.0622,27.9986,28.0622,263800.0
2012-03-19 13:50:00,35.29,35.3,35.26,35.27,260100.0,28.0542,28.0622,28.0304,28.0383,260100.0
2012-03-19 14:00:00,35.28,35.3,35.14,35.14,303100.0,28.0463,28.0622,27.935,27.935,303100.0
2012-03-19 14:10:00,35.15,35.22,35.12,35.2,173100.0,27.9429,27.9986,27.9191,27.9827,173100.0
2012-03-19 14:20:00,35.19,35.23,35.17,35.17,177500.0,27.9747,28.0065,27.9588,27.9588,177500.0
2012-03-19 14:30:00,35.17,35.18,35.11,35.17,261500.0,27.9588,27.9668,27.9111,27.9588,261500.0
2012-03-19 14:40:00,35.17,35.3,35.17,35.27,260500.0,27.9588,28.0622,27.9588,28.0383,260500.0
2012-03-19 14:50:00,35.27,35.3,35.15,35.18,301500.0,28.0383,28.0622,27.9429,27.9668,301500.0
2012-03-19 15:00:00,35.18,35.19,35.08,35.11,362000.0,27.9668,27.9747,27.8873,27.9111,362000.0
2012-03-19 15:10:00,35.11,35.18,35.08,35.17,409600.0,27.9111,27.9668,27.8873,27.9588,409600.0
2012-03-19 15:20:00,35.17,35.19,35.02,35.04,319500.0,27.9588,27.9747,27.8396,27.8555,319500.0
2012-03-19 15:30:00,35.03,35.14,35.02,35.12,310600.0,27.8475,27.935,27.8396,27.9191,310600.0
2012-03-19 15:40:00,35.11,35.13,35.01,35.02,448600.0,27.9111,27.927,27.8316,27.8396,448600.0
2012-03-19 15:50:00,35.02,35.02,34.97,35.02,816900.0,27.8396,27.8396,27.7998,27.8396,816900.0
2012-03-20 09:30:00,34.63,34.71,34.3,34.38,625500.0,27.5296,27.5932,27.2672,27.3308,625500.0
2012-03-20 09:40:00,34.38,34.47,34.26,34.41,515200.0,27.3308,27.4024,27.2354,27.3547,515200.0
2012-03-20 09:50:00,34.41,34.46,34.28,34.41,451300.0,27.3547,27.3944,27.2513,27.3547,451300.0
2012-03-20 10:00:00,34.42,34.57,34.32,34.56,607200.0,27.3626,27.4819,27.2831,27.4739,607200.0
2012-03-20 10:10:00,34.55,34.59,34.48,34.49,356100.0,27.466,27.4978,27.4103,27.4183,356100.0
2012-03-20 10:20:00,34.49,34.53,34.38,34.43,482100.0,27.4183,27.4501,27.3308,27.3706,482100.0
2012-03-20 10:30:00,34.42,34.46,34.34,34.4,250100.0,27.3626,27.3944,27.299,27.3467,250100.0
2012-03-20 10:40:00,34.39,34.43,34.37,34.43,175900.0,27.3388,27.3706,27.3229,27.3706,175900.0
2012-03-20 10:50:00,34.43,34.48,34.38,34.43,423600.0,27.3706,27.4103,27.3308,27.3706,423600.0
2012-03-20 11:00:00,34.43,34.61,34.4,34.57,369600.0,27.3706,27.5137,27.3467,27.4819,369600.0
2012-03-20 11:10:00,34.55,34.58,34.49,34.54,485100.0,27.466,27.4898,27.4183,27.458,485100.0
2012-03-20 11:20:00,34.54,34.64,34.53,34.63,222400.0,27.458,27.5375,27.4501,27.5296,222400.0
2012-03-20 11:30:00,34.63,34.68,34.57,34.59,322600.0,27.5296,27.5693,27.4819,27.4978,322600.0
2012-03-20 11:40:00,34.59,34.65,34.54,34.54,237100.0,27.4978,27.5455,27.458,27.458,237100.0
2012-03-20 11:50:00,34.54,34.59,34.49,34.58,347600.0,27.458,27.4978,27.4183,27.4898,347600.0
2012-03-20 12:00:00,34.58,34.61,34.53,34.56,328500.0,27.4898,27.5137,27.4501,27.4739,328500.0
2012-03-20 12:10:00,34.56,34.6,34.52,34.58,219800.0,27.4739,27.5057,27.4421,27.4898,219800.0
2012-03-20 12:20:00,34.58,34.61,34.56,34.59,176400.0,27.4898,27.5137,27.4739,27.4978,176400.0
2012-03-20 12:30:00,34.59,34.65,34.59,34.63,140500.0,27.4978,27.5455,27.4978,27.5296,140500.0
2012-03-20 12:40:00,34.63,34.66,34.61,34.62,185500.0,27.5296,27.5534,27.5137,27.5216,185500.0
2012-03-20 12:50:00,34.61,34.71,34.61,34.66,220800.0,27.5137,27.5932,27.5137,27.5534,220800.0
2012-03-20 13:00:00,34.66,34.74,34.6,34.69,192100.0,27.5534,27.617,27.5057,27.5773,192100.0
2012-03-20 13:10:00,34.69,34.75,34.69,34.72,186000.0,27.5773,27.625,27.5773,27.6011,186000.0
2012-03-20 13:20:00,34.72,34.77,34.7,34.76,452200.0,27.6011,27.6409,27.5852,27.6329,452200.0
2012-03-20 13:30:00,34.75,34.76,34.63,34.65,227300.0,27.625,27.6329,27.5296,27.5455,227300.0
2012-03-20 13:40:00,34.65,34.69,34.61,34.67,126500.0,27.5455,27.5773,27.5137,27.5614,126500.0
2012-03-20 13:50:00,34.67,34.67,34.63,34.65,147100.0,27.5614,27.5614,27.5296,27.5455,147100.0
2012-03-20 14:00:00,34.65,34.67,34.61,34.63,121900.0,27.5455,27.5614,27.5137,27.5296,121900.0
2012-03-20 14:10:00,34.62,34.74,34.6,34.71,293900.0,27.5216,27.617,27.5057,27.5932,293900.0
2012-03-20 14:20:00,34.7,34.72,34.65,34.66,209400.0,27.5852,27.6011,27.5455,27.5534,209400.0
2012-03-20 14:30:00,34.66,34.74,34.66,34.68,259700.0,27.5534,27.617,27.5534,27.5693,259700.0
2012-03-20 14:40:00,34.67,34.72,34.65,34.69,269800.0,27.5614,27.6011,27.5455,27.5773,269800.0
2012-03-20 14:50:00,34.7,34.73,34.68,34.72,130000.0,27.5852,27.6091,27.5693,27.6011,130000.0
2012-03-20 15:00:00,34.73,34.84,34.71,34.83,321900.0,27.6091,27.6965,27.5932,27.6885,321900.0
2012-03-20 15:10:00,34.83,34.83,34.75,34.75,346800.0,27.6885,27.6885,27.625,27.625,346800.0
2012-03-20 15:20:00,34.76,34.77,34.7,34.72,709800.0,27.6329,27.6409,27.5852,27.6011,709800.0
2012-03-20 15:30:00,34.71,34.76,34.65,34.65,614200.0,27.5932,27.6329,27.5455,27.5455,614200.0
2012-03-20 15:40:00,34.66,34.73,34.64,34.73,592400.0,27.5534,27.6091,27.5375,27.6091,592400.0
2012-03-20 15:50:00,34.73,34.77,34.69,34.74,812700.0,27.6091,27.6409,27.5773,27.617,812700.0
2012-03-21 09:30:00,34.09,34.3,33.88,33.96,1622600.0,27.1003,27.2672,26.9333,26.9969,1622600.0
2012-03-21 09:40:00,33.95,34.32,33.89,34.21,1582900.0,26.989,27.2831,26.9413,27.1957,1582900.0
2012-03-21 09:50:00,34.2,34.25,34.05,34.18,994300.0,27.1877,27.2275,27.0685,27.1718,994300.0
2012-03-21 10:00:00,34.18,34.19,33.99,34.02,840800.0,27.1718,27.1798,27.0208,27.0446,840800.0
2012-03-21 10:10:00,34.02,34.09,33.99,34.04,731800.0,27.0446,27.1003,27.0208,27.0605,731800.0
2012-03-21 10:20:00,34.05,34.08,33.97,33.98,606900.0,27.0685,27.0923,27.0049,27.0128,606900.0
2012-03-21 10:30:00,33.99,34.29,33.97,34.17,919700.0,27.0208,27.2593,27.0049,27.1639,919700.0
2012-03-21 10:40:00,34.16,34.2,34.06,34.09,324000.0,27.1559,27.1877,27.0764,27.1003,324000.0
2012-03-21 10:50:00,34.09,34.15,34.0,34.05,572500.0,27.1003,27.148,27.0287,27.0685,572500.0
2012-03-21 11:00:00,34.05,34.11,34.01,34.09,260600.0,27.0685,27.1162,27.0367,27.1003,260600.0
2012-03-21 11:10:00,34.1,34.12,34.02,34.11,269500.0,27.1082,27.1241,27.0446,27.1162,269500.0
2012-03-21 11:20:00,34.11,34.13,34.02,34.07,394100.0,27.1162,27.1321,27.0446,27.0844,394100.0
2012-03-21 11:30:00,34.06,34.23,34.05,34.19,241500.0,27.0764,27.2116,27.0685,27.1798,241500.0
2012-03-21 11:40:00,34.19,34.19,34.08,34.1,161500.0,27.1798,27.1798,27.0923,27.1082,161500.0
2012-03-21 11:50:00,34.11,34.23,34.09,34.22,175500.0,27.1162,27.2116,27.1003,27.2036,175500.0
2012-03-21 12:00:00,34.21,34.34,34.2,34.33,214500.0,27.1957,27.299,27.1877,27.2911,214500.0
2012-03-21 12:10:00,34.33,34.45,34.31,34.38,378500.0,27.2911,27.3865,27.2752,27.3308,378500.0
2012-03-21 12:20:00,34.39,34.42,34.3,34.3,167400.0,27.3388,27.3626,27.2672,27.2672,167400.0
2012-03-21 12:30:00,34.3,34.34,34.25,34.34,135700.0,27.2672,27.299,27.2275,27.299,135700.0
2012-03-21 12:40:00,34.34,34.35,34.27,34.28,121400.0,27.299,27.307,27.2434,27.2513,121400.0
2012-03-21 12:50:00,34.29,34.3,34.25,34.26,113900.0,27.2593,27.2672,27.2275,27.2354,113900.0
2012-03-21 13:00:00,34.27,34.27,34.16,34.18,151500.0,27.2434,27.2434,27.1559,27.1718,151500.0
2012-03-21 13:10:00,34.18,34.18,34.13,34.18,171700.0,27.1718,27.1718,27.1321,27.1718,171700.0
2012-03-21 13:20:00,34.18,34.22,34.15,34.22,175700.0,27.1718,27.2036,27.148,27.2036,175700.0
2012-03-21 13:30:00,34.22,34.24,34.17,34.18,192200.0,27.2036,27.2195,27.1639,27.1718,192200.0
2012-03-21 13:40:00,34.17,34.18,34.09,34.1,233000.0,27.1639,27.1718,27.1003,27.1082,233000.0
2012-03-21 13:50:00,34.11,34.15,34.09,34.15,218200.0,27.1162,27.148,27.1003,27.148,218200.0
2012-03-21 14:00:00,34.14,34.18,33.95,33.95,952100.0,27.14,27.1718,26.989,26.989,952100.0
2012-03-21 14:10:00,33.95,34.03,33.85,33.95,1338400.0,26.989,27.0526,26.9095,26.989,1338400.0
2012-03-21 14:20:00,33.96,34.06,33.94,34.06,463800.0,26.9969,27.0764,26.981,27.0764,463800.0
2012-03-21 14:30:00,34.06,34.15,34.05,34.11,557100.0,27.0764,27.148,27.0685,27.1162,557100.0
2012-03-21 14:40:00,34.1,34.11,34.0,34.06,305400.0,27.1082,27.1162,27.0287,27.0764,305400.0
2012-03-21 14:50:00,34.06,34.09,34.0,34.07,372800.0,27.0764,27.1003,27.0287,27.0844,372800.0
2012-03-21 15:00:00,34.08,34.12,34.05,34.1,254900.0,27.0923,27.1241,27.0685,27.1082,254900.0
2012-03-21 15:10:00,34.1,34.12,34.02,34.05,385800.0,27.1082,27.1241,27.0446,27.0685,385800.0
2012-03-21 15:20:00,34.05,34.13,34.03,34.1,329100.0,27.0685,27.1321,27.0526,27.1082,329100.0
2012-03-21 15:30:00,34.09,34.2,34.09,34.14,554400.0,27.1003,27.1877,27.1003,27.14,554400.0
2012-03-21 15:40:00,34.14,34.15,34.07,34.12,758800.0,27.14,27.148,27.0844,27.1241,758800.0
2012-03-21 15:50:00,34.12,34.15,34.09,34.12,1501500.0,27.1241,27.148,27.1003,27.1241,1501500.0
2012-03-22 09:30:00,33.66,33.77,33.43,33.52,1569500.0,26.7584,26.8459,26.5756,26.6471,1569500.0
2012-03-22 09:40:00,33.52,33.65,33.37,33.42,1341000.0,26.6471,26.7505,26.5279,26.5677,1341000.0
2012-03-22 09:50:00,33.42,33.5,33.4,33.42,552600.0,26.5677,26.6312,26.5518,26.5677,552600.0
2012-03-22 10:00:00,33.42,33.48,33.28,33.28,767000.0,26.5677,26.6153,26.4564,26.4564,767000.0
2012-03-22 10:10:00,33.29,33.29,32.95,33.05,1609300.0,26.4643,26.4643,26.194,26.2735,1609300.0
2012-03-22 10:20:00,33.05,33.08,32.71,32.72,1307000.0,26.2735,26.2974,26.0032,26.0112,1307000.0
2012-03-22 10:30:00,32.74,32.83,32.6,32.79,1520000.0,26.0271,26.0986,25.9158,26.0668,1520000.0
2012-03-22 10:40:00,32.79,32.94,32.78,32.87,786000.0,26.0668,26.1861,26.0589,26.1304,786000.0
2012-03-22 10:50:00,32.87,32.93,32.8,32.9,418100.0,26.1304,26.1781,26.0748,26.1543,418100.0
2012-03-22 11:00:00,32.9,32.91,32.75,32.79,558900.0,26.1543,26.1622,26.035,26.0668,558900.0
2012-03-22 11:10:00,32.79,32.98,32.79,32.87,373000.0,26.0668,26.2179,26.0668,26.1304,373000.0
2012-03-22 11:20:00,32.87,33.01,32.79,33.01,638000.0,26.1304,26.2417,26.0668,26.2417,638000.0
2012-03-22 11:30:00,33.0,33.03,32.8,32.8,408200.0,26.2338,26.2576,26.0748,26.0748,408200.0
2012-03-22 11:40:00,32.81,32.88,32.74,32.75,453900.0,26.0827,26.1384,26.0271,26.035,453900.0
2012-03-22 11:50:00,32.76,32.88,32.76,32.8,281200.0,26.043,26.1384,26.043,26.0748,281200.0
2012-03-22 12:00:00,32.8,32.92,32.79,32.92,301700.0,26.0748,26.1702,26.0668,26.1702,301700.0
2012-03-22 12:10:00,32.92,33.0,32.89,32.89,309800.0,26.1702,26.2338,26.1463,26.1463,309800.0
2012-03-22 12:20:00,32.9,33.0,32.88,32.99,279300.0,26.1543,26.2338,26.1384,26.2258,279300.0
2012-03-22 12:30:00,32.99,32.99,32.91,32.92,237400.0,26.2258,26.2258,26.1622,26.1702,237400.0
2012-03-22 12:40:00,32.91,32.92,32.82,32.86,227800.0,26.1622,26.1702,26.0907,26.1225,227800.0
2012-03-22 12:50:00,32.85,32.93,32.85,32.93,225300.0,26.1145,26.1781,26.1145,26.1781,225300.0
2012-03-22 13:00:00,32.92,32.93,32.83,32.84,203700.0,26.1702,26.1781,26.0986,26.1066,203700.0
2012-03-22 13:10:00,32.84,32.85,32.82,32.84,143000.0,26.1066,26.1145,26.0907,26.1066,143000.0
2012-03-22 13:20:00,32.84,32.89,32.8,32.84,234400.0,26.1066,26.1463,26.0748,26.1066,234400.0
2012-03-22 13:30:00,32.84,32.9,32.81,32.86,203100.0,26.1066,26.1543,26.0827,26.1225,203100.0
2012-03-22 13:40:00,32.86,32.91,32.82,32.88,435900.0,26.1225,26.1622,26.0907,26.1384,435900.0
2012-03-22 13:50:00,32.88,32.97,32.84,32.93,494300.0,26.1384,26.2099,26.1066,26.1781,494300.0
2012-03-22 14:00:00,32.93,32.97,32.88,32.97,347800.0,26.1781,26.2099,26.1384,26.2099,347800.0
2012-03-22 14:10:00,32.97,33.03,32.96,33.02,325300.0,26.2099,26.2576,26.202,26.2497,325300.0
2012-03-22 14:20:00,33.02,33.03,32.94,32.98,306100.0,26.2497,26.2576,26.1861,26.2179,306100.0
2012-03-22 14:30:00,32.97,33.0,32.94,33.0,284800.0,26.2099,26.2338,26.1861,26.2338,284800.0
2012-03-22 14:40:00,32.99,33.03,32.93,32.99,323300.0,26.2258,26.2576,26.1781,26.2258,323300.0
2012-03-22 14:50:00,32.99,33.0,32.94,32.94,451000.0,26.2258,26.2338,26.1861,26.1861,451000.0
2012-03-22 15:00:00,32.93,32.94,32.85,32.85,494500.0,26.1781,26.1861,26.1145,26.1145,494500.0
2012-03-22 15:10:00,32.85,32.94,32.84,32.85,612200.0,26.1145,26.1861,26.1066,26.1145,612200.0
2012-03-22 15:20:00,32.85,32.96,32.85,32.93,457600.0,26.1145,26.202,26.1145,26.1781,457600.0
2012-03-22 15:30:00,32.93,33.01,32.9,33.0,552300.0,26.1781,26.2417,26.1543,26.2338,552300.0
2012-03-22 15:40:00,32.99,33.06,32.96,33.02,1059200.0,26.2258,26.2815,26.202,26.2497,1059200.0
2012-03-22 15:50:00,33.02,33.08,32.98,32.99,1322700.0,26.2497,26.2974,26.2179,26.2258,1322700.0
2012-03-23 09:30:00,33.09,33.38,33.02,33.04,584800.0,26.3053,26.5359,26.2497,26.2656,584800.0
2012-03-23 09:40:00,33.05,33.15,32.97,33.13,591100.0,26.2735,26.353,26.2099,26.3371,591100.0
2012-03-23 09:50:00,33.13,33.45,33.12,33.27,772100.0,26.3371,26.5915,26.3292,26.4484,772100.0
2012-03-23 10:00:00,33.26,33.39,33.24,33.3,542600.0,26.4405,26.5438,26.4246,26.4723,542600.0
2012-03-23 10:10:00,33.29,33.3,33.17,33.25,540900.0,26.4643,26.4723,26.3689,26.4325,540900.0
2012-03-23 10:20:00,33.24,33.46,33.22,33.42,388200.0,26.4246,26.5994,26.4087,26.5677,388200.0
2012-03-23 10:30:00,33.41,33.65,33.4,33.62,693200.0,26.5597,26.7505,26.5518,26.7266,693200.0
2012-03-23 10:40:00,33.62,33.73,33.58,33.66,458800.0,26.7266,26.8141,26.6948,26.7584,458800.0
2012-03-23 10:50:00,33.67,33.77,33.6,33.67,525600.0,26.7664,26.8459,26.7107,26.7664,525600.0
2012-03-23 11:00:00,33.67,33.71,33.61,33.63,241700.0,26.7664,26.7982,26.7187,26.7346,241700.0
2012-03-23 11:10:00,33.62,33.66,33.53,33.53,625300.0,26.7266,26.7584,26.6551,26.6551,625300.0
2012-03-23 11:20:00,33.53,33.55,33.46,33.55,395000.0,26.6551,26.671,26.5994,26.671,395000.0
2012-03-23 11:30:00,33.55,33.64,33.53,33.61,535800.0,26.671,26.7425,26.6551,26.7187,535800.0
2012-03-23 11:40:00,33.61,33.69,33.59,33.66,297900.0,26.7187,26.7823,26.7028,26.7584,297900.0
2012-03-23 11:50:00,33.65,33.65,33.57,33.61,263800.0,26.7505,26.7505,26.6869,26.7187,263800.0
2012-03-23 12:00:00,33.62,33.63,33.52,33.54,286200.0,26.7266,26.7346,26.6471,26.663,286200.0
2012-03-23 12:10:00,33.54,33.55,33.49,33.5,167100.0,26.663,26.671,26.6233,26.6312,167100.0
2012-03-23 12:20:00,33.5,33.51,33.32,33.37,404500.0,26.6312,26.6392,26.4882,26.5279,404500.0
2012-03-23 12:30:00,33.38,33.4,33.31,33.39,241800.0,26.5359,26.5518,26.4802,26.5438,241800.0
2012-03-23 12:40:00,33.39,33.46,33.37,33.43,305800.0,26.5438,26.5994,26.5279,26.5756,305800.0
2012-03-23 12:50:00,33.44,33.7,33.43,33.7,359200.0,26.5836,26.7902,26.5756,26.7902,359200.0
2012-03-23 13:00:00,33.7,33.71,33.55,33.56,383000.0,26.7902,26.7982,26.671,26.6789,383000.0
2012-03-23 13:10:00,33.56,33.58,33.47,33.52,169100.0,26.6789,26.6948,26.6074,26.6471,169100.0
2012-03-23 13:20:00,33.51,33.61,33.51,33.6,205800.0,26.6392,26.7187,26.6392,26.7107,205800.0
2012-03-23 13:30:00,33.6,33.63,33.52,33.56,186700.0,26.7107,26.7346,26.6471,26.6789,186700.0
2012-03-23 13:40:00,33.57,33.65,33.55,33.65,219500.0,26.6869,26.7505,26.671,26.7505,219500.0
2012-03-23 13:50:00,33.65,33.66,33.52,33.52,149000.0,26.7505,26.7584,26.6471,26.6471,149000.0
2012-03-23 14:00:00,33.53,33.57,33.48,33.55,255800.0,26.6551,26.6869,26.6153,26.671,255800.0
2012-03-23 14:10:00,33.55,33.67,33.54,33.66,298000.0,26.671,26.7664,26.663,26.7584,298000.0
2012-03-23 14:20:00,33.66,33.71,33.66,33.69,436800.0,26.7584,26.7982,26.7584,26.7823,436800.0
2012-03-23 14:30:00,33.68,33.69,33.5,33.5,547700.0,26.7743,26.7823,26.6312,26.6312,547700.0
2012-03-23 14:40:00,33.5,33.57,33.5,33.54,301700.0,26.6312,26.6869,26.6312,26.663,301700.0
2012-03-23 14:50:00,33.54,33.64,33.54,33.55,337400.0,26.663,26.7425,26.663,26.671,337400.0
2012-03-23 15:00:00,33.55,33.64,33.53,33.63,339500.0,26.671,26.7425,26.6551,26.7346,339500.0
2012-03-23 15:10:00,33.64,33.64,33.53,33.54,348500.0,26.7425,26.7425,26.6551,26.663,348500.0
2012-03-23 15:20:00,33.53,33.54,33.44,33.45,360100.0,26.6551,26.663,26.5836,26.5915,360100.0
2012-03-23 15:30:00,33.46,33.51,33.45,33.49,491100.0,26.5994,26.6392,26.5915,26.6233,491100.0
2012-03-23 15:40:00,33.5,33.53,33.41,33.42,610100.0,26.6312,26.6551,26.5597,26.5677,610100.0
2012-03-23 15:50:00,33.42,33.49,33.4,33.43,1136800.0,26.5677,26.6233,26.5518,26.5756,1136800.0
2012-03-26 09:30:00,33.83,33.92,33.35,33.35,781300.0,26.8936,26.9651,26.512,26.512,781300.0
2012-03-26 09:40:00,33.36,33.47,33.34,33.41,707000.0,26.52,26.6074,26.5041,26.5597,707000.0
2012-03-26 09:50:00,33.4,33.48,33.35,33.46,394700.0,26.5518,26.6153,26.512,26.5994,394700.0
2012-03-26 10:00:00,33.45,33.46,33.32,33.43,408400.0,26.5915,26.5994,26.4882,26.5756,408400.0
2012-03-26 10:10:00,33.42,33.55,33.42,33.51,414600.0,26.5677,26.671,26.5677,26.6392,414600.0
2012-03-26 10:20:00,33.52,33.54,33.42,33.5,352600.0,26.6471,26.663,26.5677,26.6312,352600.0
2012-03-26 10:30:00,33.5,33.62,33.47,33.6,552100.0,26.6312,26.7266,26.6074,26.7107,552100.0
2012-03-26 10:40:00,33.59,33.67,33.59,33.67,286600.0,26.7028,26.7664,26.7028,26.7664,286600.0
2012-03-26 10:50:00,33.66,33.74,33.64,33.74,204600.0,26.7584,26.822,26.7425,26.822,204600.0
2012-03-26 11:00:00,33.74,33.75,33.59,33.62,415600.0,26.822,26.83,26.7028,26.7266,415600.0
2012-03-26 11:10:00,33.62,33.64,33.59,33.6,314300.0,26.7266,26.7425,26.7028,26.7107,314300.0
2012-03-26 11:20:00,33.61,33.62,33.59,33.6,184000.0,26.7187,26.7266,26.7028,26.7107,184000.0
2012-03-26 11:30:00,33.6,33.64,33.6,33.64,90600.0,26.7107,26.7425,26.7107,26.7425,90600.0
2012-03-26 11:40:00,33.64,33.72,33.61,33.72,178100.0,26.7425,26.8061,26.7187,26.8061,178100.0
2012-03-26 11:50:00,33.71,33.76,33.66,33.68,273800.0,26.7982,26.8379,26.7584,26.7743,273800.0
2012-03-26 12:00:00,33.67,33.67,33.61,33.64,145400.0,26.7664,26.7664,26.7187,26.7425,145400.0
2012-03-26 12:10:00,33.65,33.66,33.59,33.6,320000.0,26.7505,26.7584,26.7028,26.7107,320000.0
2012-03-26 12:20:00,33.59,33.64,33.59,33.62,243200.0,26.7028,26.7425,26.7028,26.7266,243200.0
2012-03-26 12:30:00,33.62,33.63,33.58,33.59,168300.0,26.7266,26.7346,26.6948,26.7028,168300.0
2012-03-26 12:40:00,33.6,33.66,33.59,33.65,119900.0,26.7107,26.7584,26.7028,26.7505,119900.0
2012-03-26 12:50:00,33.65,33.68,33.59,33.67,248700.0,26.7505,26.7743,26.7028,26.7664,248700.0
2012-03-26 13:00:00,33.67,33.69,33.59,33.69,343600.0,26.7664,26.7823,26.7028,26.7823,343600.0
2012-03-26 13:10:00,33.69,33.69,33.59,33.63,485200.0,26.7823,26.7823,26.7028,26.7346,485200.0
2012-03-26 13:20:00,33.63,33.71,33.62,33.67,493500.0,26.7346,26.7982,26.7266,26.7664,493500.0
2012-03-26 13:30:00,33.68,33.68,33.59,33.63,200700.0,26.7743,26.7743,26.7028,26.7346,200700.0
2012-03-26 13:40:00,33.63,33.66,33.59,33.61,132400.0,26.7346,26.7584,26.7028,26.7187,132400.0
2012-03-26 13:50:00,33.61,33.61,33.57,33.59,205700.0,26.7187,26.7187,26.6869,26.7028,205700.0
2012-03-26 14:00:00,33.6,33.65,33.59,33.65,147800.0,26.7107,26.7505,26.7028,26.7505,147800.0
2012-03-26 14:10:00,33.65,33.65,33.59,33.64,270000.0,26.7505,26.7505,26.7028,26.7425,270000.0
2012-03-26 14:20:00,33.63,33.66,33.61,33.65,200300.0,26.7346,26.7584,26.7187,26.7505,200300.0
2012-03-26 14:30:00,33.65,33.67,33.58,33.61,425900.0,26.7505,26.7664,26.6948,26.7187,425900.0
2012-03-26 14:40:00,33.6,33.62,33.57,33.61,326500.0,26.7107,26.7266,26.6869,26.7187,326500.0
2012-03-26 14:50:00,33.6,33.63,33.56,33.56,552800.0,26.7107,26.7346,26.6789,26.6789,552800.0
2012-03-26 15:00:00,33.56,33.7,33.55,33.67,272700.0,26.6789,26.7902,26.671,26.7664,272700.0
2012-03-26 15:10:00,33.66,33.68,33.55,33.56,589100.0,26.7584,26.7743,26.671,26.6789,589100.0
2012-03-26 15:20:00,33.56,33.57,33.5,33.51,426900.0,26.6789,26.6869,26.6312,26.6392,426900.0
2012-03-26 15:30:00,33.51,33.61,33.5,33.6,430900.0,26.6392,26.7187,26.6312,26.7107,430900.0
2012-03-26 15:40:00,33.61,33.65,33.57,33.63,754700.0,26.7187,26.7505,26.6869,26.7346,754700.0
2012-03-26 15:50:00,33.63,33.66,33.6,33.63,729900.0,26.7346,26.7584,26.7107,26.7346,729900.0
2012-03-27 09:30:00,33.77,33.81,33.3,33.39,658700.0,26.8459,26.8777,26.4723,26.5438,658700.0
2012-03-27 09:40:00,33.39,33.56,33.39,33.48,488300.0,26.5438,26.6789,26.5438,26.6153,488300.0
2012-03-27 09:50:00,33.49,33.53,33.39,33.41,293800.0,26.6233,26.6551,26.5438,26.5597,293800.0
2012-03-27 10:00:00,33.41,33.44,33.28,33.3,460200.0,26.5597,26.5836,26.4564,26.4723,460200.0
2012-03-27 10:10:00,33.3,33.47,33.3,33.47,404500.0,26.4723,26.6074,26.4723,26.6074,404500.0
2012-03-27 10:20:00,33.46,33.49,33.39,33.41,289100.0,26.5994,26.6233,26.5438,26.5597,289100.0
2012-03-27 10:30:00,33.41,33.47,33.31,33.32,506100.0,26.5597,26.6074,26.4802,26.4882,506100.0
2012-03-27 10:40:00,33.33,33.33,33.26,33.3,339400.0,26.4961,26.4961,26.4405,26.4723,339400.0
2012-03-27 10:50:00,33.3,33.3,33.1,33.1,418400.0,26.4723,26.4723,26.3133,26.3133,418400.0
2012-03-27 11:00:00,33.1,33.17,33.09,33.09,472600.0,26.3133,26.3689,26.3053,26.3053,472600.0
2012-03-27 11:10:00,33.09,33.23,33.06,33.22,487600.0,26.3053,26.4166,26.2815,26.4087,487600.0
2012-03-27 11:20:00,33.22,33.25,33.06,33.11,466900.0,26.4087,26.4325,26.2815,26.3212,466900.0
2012-03-27 11:30:00,33.11,33.17,33.09,33.09,350100.0,26.3212,26.3689,26.3053,26.3053,350100.0
2012-03-27 11:40:00,33.09,33.12,33.07,33.08,325600.0,26.3053,26.3292,26.2894,26.2974,325600.0
2012-03-27 11:50:00,33.08,33.15,33.06,33.1,198200.0,26.2974,26.353,26.2815,26.3133,198200.0
2012-03-27 12:00:00,33.11,33.14,33.0,33.01,611300.0,26.3212,26.3451,26.2338,26.2417,611300.0
2012-03-27 12:10:00,33.01,33.02,32.96,32.97,328200.0,26.2417,26.2497,26.202,26.2099,328200.0
2012-03-27 12:20:00,32.96,32.97,32.92,32.95,556100.0,26.202,26.2099,26.1702,26.194,556100.0
2012-03-27 12:30:00,32.95,33.0,32.88,32.99,503700.0,26.194,26.2338,26.1384,26.2258,503700.0
2012-03-27 12:40:00,32.99,33.02,32.97,32.97,258900.0,26.2258,26.2497,26.2099,26.2099,258900.0
2012-03-27 12:50:00,32.98,32.98,32.88,32.89,798600.0,26.2179,26.2179,26.1384,26.1463,798600.0
2012-03-27 13:00:00,32.9,32.91,32.85,32.91,320800.0,26.1543,26.1622,26.1145,26.1622,320800.0
2012-03-27 13:10:00,32.92,32.92,32.85,32.86,389800.0,26.1702,26.1702,26.1145,26.1225,389800.0
2012-03-27 13:20:00,32.86,32.87,32.8,32.87,323700.0,26.1225,26.1304,26.0748,26.1304,323700.0
2012-03-27 13:30:00,32.87,32.88,32.8,32.85,272900.0,26.1304,26.1384,26.0748,26.1145,272900.0
2012-03-27 13:40:00,32.85,32.85,32.83,32.84,240000.0,26.1145,26.1145,26.0986,26.1066,240000.0
2012-03-27 13:50:00,32.84,32.87,32.84,32.87,275800.0,26.1066,26.1304,26.1066,26.1304,275800.0
2012-03-27 14:00:00,32.87,32.87,32.64,32.86,567200.0,26.1304,26.1304,25.9476,26.1225,567200.0
2012-03-27 14:10:00,32.85,32.98,32.85,32.9,373200.0,26.1145,26.2179,26.1145,26.1543,373200.0
2012-03-27 14:20:00,32.9,32.99,32.88,32.99,390700.0,26.1543,26.2258,26.1384,26.2258,390700.0
2012-03-27 14:30:00,32.98,33.0,32.91,32.96,556400.0,26.2179,26.2338,26.1622,26.202,556400.0
2012-03-27 14:40:00,32.96,33.07,32.95,33.06,370200.0,26.202,26.2894,26.194,26.2815,370200.0
2012-03-27 14:50:00,33.06,33.09,33.02,33.07,330500.0,26.2815,26.3053,26.2497,26.2894,330500.0
2012-03-27 15:00:00,33.07,33.08,33.02,33.06,322400.0,26.2894,26.2974,26.2497,26.2815,322400.0
2012-03-27 15:10:00,33.05,33.07,33.0,33.05,381800.0,26.2735,26.2894,26.2338,26.2735,381800.0
2012-03-27 15:20:00,33.04,33.05,32.95,32.96,508300.0,26.2656,26.2735,26.194,26.202,508300.0
2012-03-27 15:30:00,32.95,32.98,32.89,32.95,791700.0,26.194,26.2179,26.1463,26.194,791700.0
2012-03-27 15:40:00,32.95,32.95,32.8,32.82,883500.0,26.194,26.194,26.0748,26.0907,883500.0
2012-03-27 15:50:00,32.82,32.87,32.81,32.84,1106300.0,26.0907,26.1304,26.0827,26.1066,1106300.0
2012-03-28 09:30:00,32.62,32.8,32.49,32.7,792900.0,25.9317,26.0748,25.8283,25.9953,792900.0
2012-03-28 09:40:00,32.71,32.71,32.3,32.33,643800.0,26.0032,26.0032,25.6773,25.7011,643800.0
2012-03-28 09:50:00,32.33,32.43,32.28,32.37,455100.0,25.7011,25.7806,25.6614,25.7329,455100.0
2012-03-28 10:00:00,32.36,32.52,32.36,32.41,304400.0,25.725,25.8522,25.725,25.7647,304400.0
2012-03-28 10:10:00,32.4,32.47,32.25,32.32,311900.0,25.7568,25.8124,25.6375,25.6932,311900.0
2012-03-28 10:20:00,32.31,32.39,32.27,32.34,292200.0,25.6852,25.7488,25.6534,25.7091,292200.0
2012-03-28 10:30:00,32.34,32.34,32.19,32.27,444500.0,25.7091,25.7091,25.5898,25.6534,444500.0
2012-03-28 10:40:00,32.27,32.32,32.23,32.24,258900.0,25.6534,25.6932,25.6216,25.6296,258900.0
2012-03-28 10:50:00,32.24,32.39,32.23,32.38,240200.0,25.6296,25.7488,25.6216,25.7409,240200.0
2012-03-28 11:00:00,32.38,32.42,32.29,32.3,282000.0,25.7409,25.7727,25.6693,25.6773,282000.0
2012-03-28 11:10:00,32.3,32.33,32.28,32.31,415700.0,25.6773,25.7011,25.6614,25.6852,415700.0
2012-03-28 11:20:00,32.31,32.41,32.3,32.37,209900.0,25.6852,25.7647,25.6773,25.7329,209900.0
2012-03-28 11:30:00,32.38,32.39,32.29,32.38,242500.0,25.7409,25.7488,25.6693,25.7409,242500.0
2012-03-28 11:40:00,32.38,32.43,32.3,32.3,235500.0,25.7409,25.7806,25.6773,25.6773,235500.0
2012-03-28 11:50:00,32.31,32.31,32.16,32.31,466700.0,25.6852,25.6852,25.566,25.6852,466700.0
2012-03-28 12:00:00,32.3,32.35,32.26,32.33,274700.0,25.6773,25.717,25.6455,25.7011,274700.0
2012-03-28 12:10:00,32.33,32.36,32.25,32.29,261200.0,25.7011,25.725,25.6375,25.6693,261200.0
2012-03-28 12:20:00,32.28,32.34,32.26,32.31,203600.0,25.6614,25.7091,25.6455,25.6852,203600.0
2012-03-28 12:30:00,32.31,32.36,32.25,32.27,248500.0,25.6852,25.725,25.6375,25.6534,248500.0
2012-03-28 12:40:00,32.29,32.32,32.24,32.3,223200.0,25.6693,25.6932,25.6296,25.6773,223200.0
2012-03-28 12:50:00,32.3,32.3,32.22,32.26,196800.0,25.6773,25.6773,25.6137,25.6455,196800.0
2012-03-28 13:00:00,32.26,32.27,32.12,32.14,404400.0,25.6455,25.6534,25.5342,25.5501,404400.0
2012-03-28 13:10:00,32.14,32.21,32.14,32.2,249000.0,25.5501,25.6057,25.5501,25.5978,249000.0
2012-03-28 13:20:00,32.19,32.22,32.14,32.19,230300.0,25.5898,25.6137,25.5501,25.5898,230300.0
2012-03-28 13:30:00,32.19,32.2,32.02,32.02,637700.0,25.5898,25.5978,25.4547,25.4547,637700.0
2012-03-28 13:40:00,32.02,32.15,32.02,32.05,453800.0,25.4547,25.558,25.4547,25.4786,453800.0
2012-03-28 13:50:00,32.05,32.23,32.03,32.23,261700.0,25.4786,25.6216,25.4627,25.6216,261700.0
2012-03-28 14:00:00,32.23,32.25,32.12,32.16,221900.0,25.6216,25.6375,25.5342,25.566,221900.0
2012-03-28 14:10:00,32.16,32.23,32.11,32.21,189300.0,25.566,25.6216,25.5262,25.6057,189300.0
2012-03-28 14:20:00,32.21,32.33,32.18,32.27,299900.0,25.6057,25.7011,25.5819,25.6534,299900.0
2012-03-28 14:30:00,32.27,32.41,32.25,32.41,305300.0,25.6534,25.7647,25.6375,25.7647,305300.0
2012-03-28 14:40:00,32.41,32.52,32.4,32.48,458900.0,25.7647,25.8522,25.7568,25.8204,458900.0
2012-03-28 14:50:00,32.49,32.5,32.42,32.48,257100.0,25.8283,25.8363,25.7727,25.8204,257100.0
2012-03-28 15:00:00,32.47,32.51,32.45,32.45,263500.0,25.8124,25.8442,25.7965,25.7965,263500.0
2012-03-28 15:10:00,32.45,32.48,32.41,32.41,202100.0,25.7965,25.8204,25.7647,25.7647,202100.0
2012-03-28 15:20:00,32.41,32.45,32.35,32.45,381500.0,25.7647,25.7965,25.717,25.7965,381500.0
2012-03-28 15:30:00,32.45,32.5,32.42,32.46,431500.0,25.7965,25.8363,25.7727,25.8045,431500.0
2012-03-28 15:40:00,32.46,32.56,32.45,32.51,565300.0,25.8045,25.884,25.7965,25.8442,565300.0
2012-03-28 15:50:00,32.51,32.53,32.44,32.49,1026400.0,25.8442,25.8601,25.7886,25.8283,1026400.0
2012-03-29 09:30:00,32.16,32.55,32.07,32.51,447800.0,25.566,25.876,25.4945,25.8442,447800.0
2012-03-29 09:40:00,32.51,32.52,32.32,32.44,389100.0,25.8442,25.8522,25.6932,25.7886,389100.0
2012-03-29 09:50:00,32.44,32.45,32.12,32.25,446300.0,25.7886,25.7965,25.5342,25.6375,446300.0
2012-03-29 10:00:00,32.25,32.29,32.16,32.23,385800.0,25.6375,25.6693,25.566,25.6216,385800.0
2012-03-29 10:10:00,32.22,32.23,32.09,32.11,281300.0,25.6137,25.6216,25.5104,25.5262,281300.0
2012-03-29 10:20:00,32.12,32.27,32.1,32.22,183800.0,25.5342,25.6534,25.5183,25.6137,183800.0
2012-03-29 10:30:00,32.21,32.27,32.08,32.19,317000.0,25.6057,25.6534,25.5024,25.5898,317000.0
2012-03-29 10:40:00,32.19,32.23,32.18,32.19,202300.0,25.5898,25.6216,25.5819,25.5898,202300.0
2012-03-29 10:50:00,32.19,32.44,32.15,32.38,405300.0,25.5898,25.7886,25.558,25.7409,405300.0
2012-03-29 11:00:00,32.38,32.42,32.33,32.36,331900.0,25.7409,25.7727,25.7011,25.725,331900.0
2012-03-29 11:10:00,32.35,32.37,32.27,32.28,215700.0,25.717,25.7329,25.6534,25.6614,215700.0
2012-03-29 11:20:00,32.27,32.3,32.18,32.18,205100.0,25.6534,25.6773,25.5819,25.5819,205100.0
2012-03-29 11:30:00,32.19,32.25,32.17,32.21,180600.0,25.5898,25.6375,25.5739,25.6057,180600.0
2012-03-29 11:40:00,32.21,32.25,32.19,32.23,223000.0,25.6057,25.6375,25.5898,25.6216,223000.0
2012-03-29 11:50:00,32.23,32.24,32.13,32.19,224400.0,25.6216,25.6296,25.5421,25.5898,224400.0
2012-03-29 12:00:00,32.2,32.23,32.15,32.19,179800.0,25.5978,25.6216,25.558,25.5898,179800.0
2012-03-29 12:10:00,32.19,32.2,32.16,32.2,63000.0,25.5898,25.5978,25.566,25.5978,63000.0
2012-03-29 12:20:00,32.2,32.26,32.18,32.21,190000.0,25.5978,25.6455,25.5819,25.6057,190000.0
2012-03-29 12:30:00,32.2,32.2,32.11,32.19,263100.0,25.5978,25.5978,25.5262,25.5898,263100.0
2012-03-29 12:40:00,32.2,32.22,32.11,32.15,287500.0,25.5978,25.6137,25.5262,25.558,287500.0
2012-03-29 12:50:00,32.14,32.3,32.14,32.27,129300.0,25.5501,25.6773,25.5501,25.6534,129300.0
2012-03-29 13:00:00,32.27,32.29,32.23,32.26,99100.0,25.6534,25.6693,25.6216,25.6455,99100.0
2012-03-29 13:10:00,32.26,32.32,32.25,32.31,147700.0,25.6455,25.6932,25.6375,25.6852,147700.0
2012-03-29 13:20:00,32.31,32.37,32.28,32.33,139100.0,25.6852,25.7329,25.6614,25.7011,139100.0
2012-03-29 13:30:00,32.32,32.37,32.27,32.32,213900.0,25.6932,25.7329,25.6534,25.6932,213900.0
2012-03-29 13:40:00,32.32,32.32,32.25,32.26,192500.0,25.6932,25.6932,25.6375,25.6455,192500.0
2012-03-29 13:50:00,32.26,32.34,32.24,32.29,135100.0,25.6455,25.7091,25.6296,25.6693,135100.0
2012-03-29 14:00:00,32.28,32.37,32.28,32.31,131500.0,25.6614,25.7329,25.6614,25.6852,131500.0
2012-03-29 14:10:00,32.3,32.42,32.3,32.4,191600.0,25.6773,25.7727,25.6773,25.7568,191600.0
2012-03-29 14:20:00,32.39,32.44,32.37,32.43,145700.0,25.7488,25.7886,25.7329,25.7806,145700.0
2012-03-29 14:30:00,32.43,32.51,32.39,32.5,257300.0,25.7806,25.8442,25.7488,25.8363,257300.0
2012-03-29 14:40:00,32.49,32.51,32.42,32.43,148700.0,25.8283,25.8442,25.7727,25.7806,148700.0
2012-03-29 14:50:00,32.43,32.43,32.39,32.4,212500.0,25.7806,25.7806,25.7488,25.7568,212500.0
2012-03-29 15:00:00,32.4,32.49,32.39,32.49,257700.0,25.7568,25.8283,25.7488,25.8283,257700.0
2012-03-29 15:10:00,32.48,32.68,32.48,32.67,473800.0,25.8204,25.9794,25.8204,25.9714,473800.0
2012-03-29 15:20:00,32.68,32.72,32.62,32.68,372000.0,25.9794,26.0112,25.9317,25.9794,372000.0
2012-03-29 15:30:00,32.68,32.7,32.62,32.69,467500.0,25.9794,25.9953,25.9317,25.9873,467500.0
2012-03-29 15:40:00,32.69,32.8,32.68,32.75,580900.0,25.9873,26.0748,25.9794,26.035,580900.0
2012-03-29 15:50:00,32.76,32.82,32.73,32.76,959200.0,26.043,26.0907,26.0191,26.043,959200.0
2012-03-30 09:30:00,32.8,33.14,32.8,33.13,744900.0,26.0748,26.3451,26.0748,26.3371,744900.0
2012-03-30 09:40:00,33.13,33.19,33.01,33.06,520800.0,26.3371,26.3848,26.2417,26.2815,520800.0
2012-03-30 09:50:00,33.07,33.19,33.06,33.11,315900.0,26.2894,26.3848,26.2815,26.3212,315900.0
2012-03-30 10:00:00,33.1,33.13,32.92,32.93,447200.0,26.3133,26.3371,26.1702,26.1781,447200.0
2012-03-30 10:10:00,32.92,32.93,32.74,32.74,591100.0,26.1702,26.1781,26.0271,26.0271,591100.0
2012-03-30 10:20:00,32.75,32.78,32.7,32.76,305100.0,26.035,26.0589,25.9953,26.043,305100.0
2012-03-30 10:30:00,32.76,32.84,32.76,32.83,361600.0,26.043,26.1066,26.043,26.0986,361600.0
2012-03-30 10:40:00,32.82,33.09,32.82,33.08,461000.0,26.0907,26.3053,26.0907,26.2974,461000.0
2012-03-30 10:50:00,33.08,33.11,33.0,33.02,271200.0,26.2974,26.3212,26.2338,26.2497,271200.0
2012-03-30 11:00:00,33.02,33.13,33.02,33.12,307100.0,26.2497,26.3371,26.2497,26.3292,307100.0
2012-03-30 11:10:00,33.12,33.26,33.11,33.2,516900.0,26.3292,26.4405,26.3212,26.3928,516900.0
2012-03-30 11:20:00,33.2,33.21,33.09,33.11,261200.0,26.3928,26.4007,26.3053,26.3212,261200.0
2012-03-30 11:30:00,33.12,33.13,33.05,33.05,259100.0,26.3292,26.3371,26.2735,26.2735,259100.0
2012-03-30 11:40:00,33.05,33.13,33.03,33.11,174600.0,26.2735,26.3371,26.2576,26.3212,174600.0
2012-03-30 11:50:00,33.11,33.2,33.1,33.16,298400.0,26.3212,26.3928,26.3133,26.361,298400.0
2012-03-30 12:00:00,33.17,33.19,33.13,33.14,97900.0,26.3689,26.3848,26.3371,26.3451,97900.0
2012-03-30 12:10:00,33.14,33.15,33.08,33.13,154400.0,26.3451,26.353,26.2974,26.3371,154400.0
2012-03-30 12:20:00,33.13,33.18,33.11,33.18,111300.0,26.3371,26.3769,26.3212,26.3769,111300.0
2012-03-30 12:30:00,33.18,33.24,33.14,33.24,114900.0,26.3769,26.4246,26.3451,26.4246,114900.0
2012-03-30 12:40:00,33.24,33.35,33.23,33.34,355600.0,26.4246,26.512,26.4166,26.5041,355600.0
2012-03-30 12:50:00,33.34,33.36,33.26,33.29,246100.0,26.5041,26.52,26.4405,26.4643,246100.0
2012-03-30 13:00:00,33.28,33.29,33.23,33.24,206000.0,26.4564,26.4643,26.4166,26.4246,206000.0
2012-03-30 13:10:00,33.25,33.38,33.24,33.37,159300.0,26.4325,26.5359,26.4246,26.5279,159300.0
2012-03-30 13:20:00,33.36,33.4,33.35,33.38,316900.0,26.52,26.5518,26.512,26.5359,316900.0
2012-03-30 13:30:00,33.38,33.39,33.29,33.29,200600.0,26.5359,26.5438,26.4643,26.4643,200600.0
2012-03-30 13:40:00,33.3,33.37,33.29,33.36,438700.0,26.4723,26.5279,26.4643,26.52,438700.0
2012-03-30 13:50:00,33.35,33.41,33.35,33.41,224800.0,26.512,26.5597,26.512,26.5597,224800.0
2012-03-30 14:00:00,33.41,33.45,33.38,33.38,155400.0,26.5597,26.5915,26.5359,26.5359,155400.0
2012-03-30 14:10:00,33.38,33.4,33.31,33.32,185800.0,26.5359,26.5518,26.4802,26.4882,185800.0
2012-03-30 14:20:00,33.32,33.39,33.31,33.33,156200.0,26.4882,26.5438,26.4802,26.4961,156200.0
2012-03-30 14:30:00,33.33,33.44,33.32,33.43,213600.0,26.4961,26.5836,26.4882,26.5756,213600.0
2012-03-30 14:40:00,33.42,33.5,33.41,33.45,243100.0,26.5677,26.6312,26.5597,26.5915,243100.0
2012-03-30 14:50:00,33.45,33.45,33.35,33.36,260800.0,26.5915,26.5915,26.512,26.52,260800.0
2012-03-30 15:00:00,33.36,33.4,33.33,33.38,378200.0,26.52,26.5518,26.4961,26.5359,378200.0
2012-03-30 15:10:00,33.38,33.39,33.34,33.35,178200.0,26.5359,26.5438,26.5041,26.512,178200.0
2012-03-30 15:20:00,33.34,33.34,33.25,33.26,268400.0,26.5041,26.5041,26.4325,26.4405,268400.0
2012-03-30 15:30:00,33.26,33.31,33.22,33.22,270700.0,26.4405,26.4802,26.4087,26.4087,270700.0
2012-03-30 15:40:00,33.22,33.27,33.11,33.13,682000.0,26.4087,26.4484,26.3212,26.3371,682000.0
2012-03-30 15:50:00,33.13,33.24,33.13,33.19,1234900.0,26.3371,26.4246,26.3371,26.3848,1234900.0
2012-04-02 09:30:00,32.95,33.29,32.94,33.29,622200.0,26.194,26.4643,26.1861,26.4643,622200.0
2012-04-02 09:40:00,33.29,33.48,33.27,33.31,363300.0,26.4643,26.6153,26.4484,26.4802,363300.0
2012-04-02 09:50:00,33.31,33.48,33.29,33.48,342300.0,26.4802,26.6153,26.4643,26.6153,342300.0
2012-04-02 10:00:00,33.48,33.64,33.48,33.59,689900.0,26.6153,26.7425,26.6153,26.7028,689900.0
2012-04-02 10:10:00,33.59,33.77,33.54,33.75,828600.0,26.7028,26.8459,26.663,26.83,828600.0
2012-04-02 10:20:00,33.76,33.77,33.51,33.51,498700.0,26.8379,26.8459,26.6392,26.6392,498700.0
2012-04-02 10:30:00,33.51,33.55,33.38,33.39,334700.0,26.6392,26.671,26.5359,26.5438,334700.0
2012-04-02 10:40:00,33.39,33.42,33.3,33.42,373100.0,26.5438,26.5677,26.4723,26.5677,373100.0
2012-04-02 10:50:00,33.43,33.49,33.33,33.43,309900.0,26.5756,26.6233,26.4961,26.5756,309900.0
2012-04-02 11:00:00,33.43,33.52,33.38,33.49,260500.0,26.5756,26.6471,26.5359,26.6233,260500.0
2012-04-02 11:10:00,33.49,33.51,33.41,33.45,253000.0,26.6233,26.6392,26.5597,26.5915,253000.0
2012-04-02 11:20:00,33.46,33.5,33.45,33.48,257500.0,26.5994,26.6312,26.5915,26.6153,257500.0
2012-04-02 11:30:00,33.48,33.49,33.45,33.48,203000.0,26.6153,26.6233,26.5915,26.6153,203000.0
2012-04-02 11:40:00,33.48,33.68,33.47,33.65,499200.0,26.6153,26.7743,26.6074,26.7505,499200.0
2012-04-02 11:50:00,33.65,33.75,33.64,33.72,524900.0,26.7505,26.83,26.7425,26.8061,524900.0
2012-04-02 12:00:00,33.73,33.75,33.69,33.74,406200.0,26.8141,26.83,26.7823,26.822,406200.0
2012-04-02 12:10:00,33.74,33.75,33.59,33.63,253000.0,26.822,26.83,26.7028,26.7346,253000.0
2012-04-02 12:20:00,33.62,33.64,33.55,33.62,256000.0,26.7266,26.7425,26.671,26.7266,256000.0
2012-04-02 12:30:00,33.62,33.63,33.57,33.57,97500.0,26.7266,26.7346,26.6869,26.6869,97500.0
2012-04-02 12:40:00,33.58,33.6,33.52,33.53,127100.0,26.6948,26.7107,26.6471,26.6551,127100.0
2012-04-02 12:50:00,33.54,33.66,33.52,33.64,237900.0,26.663,26.7584,26.6471,26.7425,237900.0
2012-04-02 13:00:00,33.64,33.64,33.57,33.6,209900.0,26.7425,26.7425,26.6869,26.7107,209900.0
2012-04-02 13:10:00,33.59,33.62,33.56,33.58,79300.0,26.7028,26.7266,26.6789,26.6948,79300.0
2012-04-02 13:20:00,33.58,33.61,33.56,33.6,84300.0,26.6948,26.7187,26.6789,26.7107,84300.0
2012-04-02 13:30:00,33.6,33.61,33.56,33.6,118500.0,26.7107,26.7187,26.6789,26.7107,118500.0
2012-04-02 13:40:00,33.59,33.66,33.58,33.59,225100.0,26.7028,26.7584,26.6948,26.7028,225100.0
2012-04-02 13:50:00,33.59,33.61,33.57,33.61,173500.0,26.7028,26.7187,26.6869,26.7187,173500.0
2012-04-02 14:00:00,33.61,33.61,33.52,33.52,167300.0,26.7187,26.7187,26.6471,26.6471,167300.0
2012-04-02 14:10:00,33.52,33.56,33.5,33.55,240300.0,26.6471,26.6789,26.6312,26.671,240300.0
2012-04-02 14:20:00,33.56,33.6,33.55,33.57,174900.0,26.6789,26.7107,26.671,26.6869,174900.0
2012-04-02 14:30:00,33.58,33.63,33.57,33.63,216600.0,26.6948,26.7346,26.6869,26.7346,216600.0
2012-04-02 14:40:00,33.62,33.67,33.58,33.66,306100.0,26.7266,26.7664,26.6948,26.7584,306100.0
2012-04-02 14:50:00,33.66,33.71,33.59,33.71,317600.0,26.7584,26.7982,26.7028,26.7982,317600.0
2012-04-02 15:00:00,33.71,33.71,33.62,33.64,164900.0,26.7982,26.7982,26.7266,26.7425,164900.0
2012-04-02 15:10:00,33.64,33.65,33.57,33.58,192700.0,26.7425,26.7505,26.6869,26.6948,192700.0
2012-04-02 15:20:00,33.58,33.59,33.48,33.51,301500.0,26.6948,26.7028,26.6153,26.6392,301500.0
2012-04-02 15:30:00,33.51,33.52,33.45,33.5,334200.0,26.6392,26.6471,26.5915,26.6312,334200.0
2012-04-02 15:40:00,33.5,33.51,33.4,33.4,506300.0,26.6312,26.6392,26.5518,26.5518,506300.0
2012-04-02 15:50:00,33.41,33.48,33.39,33.43,940900.0,26.5597,26.6153,26.5438,26.5756,940900.0
2012-04-03 09:30:00,33.34,33.49,33.1,33.13,416700.0,26.5041,26.6233,26.3133,26.3371,416700.0
2012-04-03 09:40:00,33.12,33.14,32.97,33.03,530200.0,26.3292,26.3451,26.2099,26.2576,530200.0
2012-04-03 09:50:00,33.02,33.25,33.02,33.18,368500.0,26.2497,26.4325,26.2497,26.3769,368500.0
2012-04-03 10:00:00,33.19,33.33,33.08,33.33,255000.0,26.3848,26.4961,26.2974,26.4961,255000.0
2012-04-03 10:10:00,33.32,33.35,33.11,33.21,376100.0,26.4882,26.512,26.3212,26.4007,376100.0
2012-04-03 10:20:00,33.2,33.51,33.18,33.41,415200.0,26.3928,26.6392,26.3769,26.5597,415200.0
2012-04-03 10:30:00,33.41,33.51,33.36,33.43,252200.0,26.5597,26.6392,26.52,26.5756,252200.0
2012-04-03 10:40:00,33.41,33.6,33.39,33.48,255000.0,26.5597,26.7107,26.5438,26.6153,255000.0
2012-04-03 10:50:00,33.48,33.59,33.44,33.47,209200.0,26.6153,26.7028,26.5836,26.6074,209200.0
2012-04-03 11:00:00,33.47,33.48,33.39,33.4,514600.0,26.6074,26.6153,26.5438,26.5518,514600.0
2012-04-03 11:10:00,33.4,33.45,33.35,33.39,287300.0,26.5518,26.5915,26.512,26.5438,287300.0
2012-04-03 11:20:00,33.39,33.51,33.39,33.44,234500.0,26.5438,26.6392,26.5438,26.5836,234500.0
2012-04-03 11:30:00,33.44,33.44,33.35,33.38,220100.0,26.5836,26.5836,26.512,26.5359,220100.0
2012-04-03 11:40:00,33.38,33.52,33.36,33.48,193400.0,26.5359,26.6471,26.52,26.6153,193400.0
2012-04-03 11:50:00,33.48,33.52,33.41,33.44,138900.0,26.6153,26.6471,26.5597,26.5836,138900.0
2012-04-03 12:00:00,33.44,33.44,33.32,33.39,210800.0,26.5836,26.5836,26.4882,26.5438,210800.0
2012-04-03 12:10:00,33.38,33.38,33.23,33.3,283200.0,26.5359,26.5359,26.4166,26.4723,283200.0
2012-04-03 12:20:00,33.3,33.4,33.29,33.39,222300.0,26.4723,26.5518,26.4643,26.5438,222300.0
2012-04-03 12:30:00,33.4,33.41,33.33,33.33,294000.0,26.5518,26.5597,26.4961,26.4961,294000.0
2012-04-03 12:40:00,33.33,33.39,33.31,33.37,98900.0,26.4961,26.5438,26.4802,26.5279,98900.0
2012-04-03 12:50:00,33.37,33.46,33.37,33.45,157400.0,26.5279,26.5994,26.5279,26.5915,157400.0
2012-04-03 13:00:00,33.45,33.56,33.44,33.56,251900.0,26.5915,26.6789,26.5836,26.6789,251900.0
2012-04-03 13:10:00,33.56,33.56,33.45,33.51,169000.0,26.6789,26.6789,26.5915,26.6392,169000.0
2012-04-03 13:20:00,33.52,33.52,33.43,33.48,107800.0,26.6471,26.6471,26.5756,26.6153,107800.0
2012-04-03 13:30:00,33.48,33.5,33.43,33.48,131900.0,26.6153,26.6312,26.5756,26.6153,131900.0
2012-04-03 13:40:00,33.47,33.51,33.43,33.5,123700.0,26.6074,26.6392,26.5756,26.6312,123700.0
2012-04-03 13:50:00,33.51,33.56,33.46,33.53,163100.0,26.6392,26.6789,26.5994,26.6551,163100.0
2012-04-03 14:00:00,33.53,33.53,33.34,33.38,525600.0,26.6551,26.6551,26.5041,26.5359,525600.0
2012-04-03 14:10:00,33.39,33.41,33.27,33.41,291900.0,26.5438,26.5597,26.4484,26.5597,291900.0
2012-04-03 14:20:00,33.41,33.46,33.33,33.35,281000.0,26.5597,26.5994,26.4961,26.512,281000.0
2012-04-03 14:30:00,33.34,33.35,33.25,33.26,348900.0,26.5041,26.512,26.4325,26.4405,348900.0
2012-04-03 14:40:00,33.26,33.38,33.26,33.38,477200.0,26.4405,26.5359,26.4405,26.5359,477200.0
2012-04-03 14:50:00,33.38,33.41,33.28,33.29,266000.0,26.5359,26.5597,26.4564,26.4643,266000.0
2012-04-03 15:00:00,33.29,33.45,33.28,33.39,239800.0,26.4643,26.5915,26.4564,26.5438,239800.0
2012-04-03 15:10:00,33.39,33.5,33.38,33.47,251400.0,26.5438,26.6312,26.5359,26.6074,251400.0
2012-04-03 15:20:00,33.46,33.47,33.36,33.41,233700.0,26.5994,26.6074,26.52,26.5597,233700.0
2012-04-03 15:30:00,33.41,33.54,33.38,33.49,404000.0,26.5597,26.663,26.5359,26.6233,404000.0
2012-04-03 15:40:00,33.49,33.56,33.43,33.55,453100.0,26.6233,26.6789,26.5756,26.671,453100.0
2012-04-03 15:50:00,33.56,33.66,33.55,33.59,1135200.0,26.6789,26.7584,26.671,26.7028,1135200.0
2012-04-04 09:30:00,33.08,33.32,32.91,33.32,565000.0,26.2974,26.4882,26.1622,26.4882,565000.0
2012-04-04 09:40:00,33.33,33.52,33.2,33.2,290900.0,26.4961,26.6471,26.3928,26.3928,290900.0
2012-04-04 09:50:00,33.19,33.28,33.15,33.26,239000.0,26.3848,26.4564,26.353,26.4405,239000.0
2012-04-04 10:00:00,33.27,33.27,33.05,33.11,479200.0,26.4484,26.4484,26.2735,26.3212,479200.0
2012-04-04 10:10:00,33.1,33.11,33.01,33.06,383400.0,26.3133,26.3212,26.2417,26.2815,383400.0
2012-04-04 10:20:00,33.06,33.16,33.01,33.14,331500.0,26.2815,26.361,26.2417,26.3451,331500.0
2012-04-04 10:30:00,33.13,33.13,32.99,33.07,401900.0,26.3371,26.3371,26.2258,26.2894,401900.0
2012-04-04 10:40:00,33.07,33.07,32.98,33.0,274100.0,26.2894,26.2894,26.2179,26.2338,274100.0
2012-04-04 10:50:00,33.0,33.01,32.92,32.93,337700.0,26.2338,26.2417,26.1702,26.1781,337700.0
2012-04-04 11:00:00,32.92,33.07,32.92,33.05,225500.0,26.1702,26.2894,26.1702,26.2735,225500.0
2012-04-04 11:10:00,33.04,33.06,32.9,32.94,241700.0,26.2656,26.2815,26.1543,26.1861,241700.0
2012-04-04 11:20:00,32.94,32.98,32.89,32.91,138200.0,26.1861,26.2179,26.1463,26.1622,138200.0
2012-04-04 11:30:00,32.91,33.16,32.91,33.14,237300.0,26.1622,26.361,26.1622,26.3451,237300.0
2012-04-04 11:40:00,33.15,33.15,32.95,32.96,197100.0,26.353,26.353,26.194,26.202,197100.0
2012-04-04 11:50:00,32.96,33.11,32.95,33.05,225500.0,26.202,26.3212,26.194,26.2735,225500.0
2012-04-04 12:00:00,33.05,33.1,33.02,33.06,132100.0,26.2735,26.3133,26.2497,26.2815,132100.0
2012-04-04 12:10:00,33.06,33.08,33.02,33.03,144700.0,26.2815,26.2974,26.2497,26.2576,144700.0
2012-04-04 12:20:00,33.04,33.06,32.98,33.02,112200.0,26.2656,26.2815,26.2179,26.2497,112200.0
2012-04-04 12:30:00,33.03,33.04,32.99,33.02,105000.0,26.2576,26.2656,26.2258,26.2497,105000.0
2012-04-04 12:40:00,33.01,33.04,32.97,32.99,137700.0,26.2417,26.2656,26.2099,26.2258,137700.0
2012-04-04 12:50:00,32.99,33.03,32.95,32.96,94500.0,26.2258,26.2576,26.194,26.202,94500.0
2012-04-04 13:00:00,32.97,33.01,32.94,32.95,256800.0,26.2099,26.2417,26.1861,26.194,256800.0
2012-04-04 13:10:00,32.95,33.0,32.93,32.97,164000.0,26.194,26.2338,26.1781,26.2099,164000.0
2012-04-04 13:20:00,32.96,32.98,32.89,32.9,227400.0,26.202,26.2179,26.1463,26.1543,227400.0
2012-04-04 13:30:00,32.89,33.0,32.89,32.96,377700.0,26.1463,26.2338,26.1463,26.202,377700.0
2012-04-04 13:40:00,32.95,33.07,32.94,33.07,105700.0,26.194,26.2894,26.1861,26.2894,105700.0
2012-04-04 13:50:00,33.07,33.1,32.99,32.99,209700.0,26.2894,26.3133,26.2258,26.2258,209700.0
2012-04-04 14:00:00,33.0,33.0,32.9,32.91,112700.0,26.2338,26.2338,26.1543,26.1622,112700.0
2012-04-04 14:10:00,32.91,32.98,32.9,32.93,272400.0,26.1622,26.2179,26.1543,26.1781,272400.0
2012-04-04 14:20:00,32.92,32.93,32.88,32.92,175800.0,26.1702,26.1781,26.1384,26.1702,175800.0
2012-04-04 14:30:00,32.93,33.01,32.9,33.01,151900.0,26.1781,26.2417,26.1543,26.2417,151900.0
2012-04-04 14:40:00,33.01,33.09,32.99,33.06,196000.0,26.2417,26.3053,26.2258,26.2815,196000.0
2012-04-04 14:50:00,33.07,33.08,33.0,33.06,133100.0,26.2894,26.2974,26.2338,26.2815,133100.0
2012-04-04 15:00:00,33.05,33.07,33.0,33.06,176000.0,26.2735,26.2894,26.2338,26.2815,176000.0
2012-04-04 15:10:00,33.06,33.12,33.05,33.07,168300.0,26.2815,26.3292,26.2735,26.2894,168300.0
2012-04-04 15:20:00,33.06,33.08,33.03,33.06,216700.0,26.2815,26.2974,26.2576,26.2815,216700.0
2012-04-04 15:30:00,33.07,33.13,33.02,33.04,391400.0,26.2894,26.3371,26.2497,26.2656,391400.0
2012-04-04 15:40:00,33.03,33.09,33.01,33.08,265500.0,26.2576,26.3053,26.2417,26.2974,265500.0
2012-04-04 15:50:00,33.09,33.11,33.0,33.02,717800.0,26.3053,26.3212,26.2338,26.2497,717800.0
2012-04-05 09:30:00,32.88,32.91,32.6,32.62,671600.0,26.1384,26.1622,25.9158,25.9317,671600.0
2012-04-05 09:40:00,32.62,33.07,32.62,32.93,477000.0,25.9317,26.2894,25.9317,26.1781,477000.0
2012-04-05 09:50:00,32.92,33.03,32.85,32.92,461700.0,26.1702,26.2576,26.1145,26.1702,461700.0
2012-04-05 10:00:00,32.93,33.11,32.93,33.07,244800.0,26.1781,26.3212,26.1781,26.2894,244800.0
2012-04-05 10:10:00,33.06,33.09,32.9,32.96,234100.0,26.2815,26.3053,26.1543,26.202,234100.0
2012-04-05 10:20:00,32.96,33.05,32.9,32.99,204500.0,26.202,26.2735,26.1543,26.2258,204500.0
2012-04-05 10:30:00,32.99,33.09,32.95,33.09,202600.0,26.2258,26.3053,26.194,26.3053,202600.0
2012-04-05 10:40:00,33.1,33.2,33.08,33.18,287500.0,26.3133,26.3928,26.2974,26.3769,287500.0
2012-04-05 10:50:00,33.18,33.19,33.01,33.15,291800.0,26.3769,26.3848,26.2417,26.353,291800.0
2012-04-05 11:00:00,33.14,33.14,33.0,33.1,298600.0,26.3451,26.3451,26.2338,26.3133,298600.0
2012-04-05 11:10:00,33.11,33.14,32.95,32.95,226800.0,26.3212,26.3451,26.194,26.194,226800.0
2012-04-05 11:20:00,32.95,32.98,32.9,32.95,711400.0,26.194,26.2179,26.1543,26.194,711400.0
2012-04-05 11:30:00,32.95,33.0,32.88,32.91,160400.0,26.194,26.2338,26.1384,26.1622,160400.0
2012-04-05 11:40:00,32.9,32.99,32.87,32.89,177800.0,26.1543,26.2258,26.1304,26.1463,177800.0
2012-04-05 11:50:00,32.89,32.96,32.89,32.91,203000.0,26.1463,26.202,26.1463,26.1622,203000.0
2012-04-05 12:00:00,32.91,32.91,32.85,32.87,302100.0,26.1622,26.1622,26.1145,26.1304,302100.0
2012-04-05 12:10:00,32.87,32.9,32.8,32.8,336300.0,26.1304,26.1543,26.0748,26.0748,336300.0
2012-04-05 12:20:00,32.81,32.86,32.75,32.8,482600.0,26.0827,26.1225,26.035,26.0748,482600.0
2012-04-05 12:30:00,32.8,32.82,32.72,32.72,164400.0,26.0748,26.0907,26.0112,26.0112,164400.0
2012-04-05 12:40:00,32.73,32.76,32.7,32.7,154100.0,26.0191,26.043,25.9953,25.9953,154100.0
2012-04-05 12:50:00,32.7,32.75,32.7,32.72,259000.0,25.9953,26.035,25.9953,26.0112,259000.0
2012-04-05 13:00:00,32.72,32.76,32.7,32.7,193900.0,26.0112,26.043,25.9953,25.9953,193900.0
2012-04-05 13:10:00,32.71,32.77,32.7,32.73,213700.0,26.0032,26.0509,25.9953,26.0191,213700.0
2012-04-05 13:20:00,32.74,32.77,32.72,32.74,329800.0,26.0271,26.0509,26.0112,26.0271,329800.0
2012-04-05 13:30:00,32.75,32.78,32.72,32.73,145800.0,26.035,26.0589,26.0112,26.0191,145800.0
2012-04-05 13:40:00,32.73,32.73,32.61,32.64,295400.0,26.0191,26.0191,25.9237,25.9476,295400.0
2012-04-05 13:50:00,32.64,32.66,32.52,32.56,406600.0,25.9476,25.9635,25.8522,25.884,406600.0
2012-04-05 14:00:00,32.57,32.59,32.52,32.53,383300.0,25.8919,25.9078,25.8522,25.8601,383300.0
2012-04-05 14:10:00,32.53,32.61,32.52,32.58,297500.0,25.8601,25.9237,25.8522,25.8999,297500.0
2012-04-05 14:20:00,32.58,32.62,32.55,32.59,397700.0,25.8999,25.9317,25.876,25.9078,397700.0
2012-04-05 14:30:00,32.58,32.62,32.53,32.56,306900.0,25.8999,25.9317,25.8601,25.884,306900.0
2012-04-05 14:40:00,32.56,32.61,32.55,32.58,160600.0,25.884,25.9237,25.876,25.8999,160600.0
2012-04-05 14:50:00,32.58,32.69,32.57,32.67,182900.0,25.8999,25.9873,25.8919,25.9714,182900.0
2012-04-05 15:00:00,32.67,32.68,32.64,32.66,250200.0,25.9714,25.9794,25.9476,25.9635,250200.0
2012-04-05 15:10:00,32.65,32.71,32.61,32.7,286000.0,25.9555,26.0032,25.9237,25.9953,286000.0
2012-04-05 15:20:00,32.7,32.82,32.7,32.8,302800.0,25.9953,26.0907,25.9953,26.0748,302800.0
2012-04-05 15:30:00,32.81,32.82,32.75,32.79,332700.0,26.0827,26.0907,26.035,26.0668,332700.0
2012-04-05 15:40:00,32.79,32.84,32.77,32.78,423900.0,26.0668,26.1066,26.0509,26.0589,423900.0
2012-04-05 15:50:00,32.79,32.81,32.73,32.76,814800.0,26.0668,26.0827,26.0191,26.043,814800.0
2012-04-09 09:30:00,32.36,32.39,32.14,32.31,453200.0,25.725,25.7488,25.5501,25.6852,453200.0
2012-04-09 09:40:00,32.31,32.52,32.27,32.48,558600.0,25.6852,25.8522,25.6534,25.8204,558600.0
2012-04-09 09:50:00,32.48,32.63,32.46,32.6,478600.0,25.8204,25.9396,25.8045,25.9158,478600.0
2012-04-09 10:00:00,32.61,32.77,32.6,32.62,539200.0,25.9237,26.0509,25.9158,25.9317,539200.0
2012-04-09 10:10:00,32.61,32.83,32.61,32.81,410200.0,25.9237,26.0986,25.9237,26.0827,410200.0
2012-04-09 10:20:00,32.82,32.9,32.74,32.78,500400.0,26.0907,26.1543,26.0271,26.0589,500400.0
2012-04-09 10:30:00,32.78,32.83,32.65,32.67,371900.0,26.0589,26.0986,25.9555,25.9714,371900.0
2012-04-09 10:40:00,32.66,32.71,32.59,32.6,322700.0,25.9635,26.0032,25.9078,25.9158,322700.0
2012-04-09 10:50:00,32.61,32.61,32.51,32.56,235400.0,25.9237,25.9237,25.8442,25.884,235400.0
2012-04-09 11:00:00,32.56,32.56,32.44,32.45,472700.0,25.884,25.884,25.7886,25.7965,472700.0
2012-04-09 11:10:00,32.44,32.47,32.32,32.37,419500.0,25.7886,25.8124,25.6932,25.7329,419500.0
2012-04-09 11:20:00,32.37,32.44,32.34,32.38,188400.0,25.7329,25.7886,25.7091,25.7409,188400.0
2012-04-09 11:30:00,32.37,32.41,32.34,32.4,563300.0,25.7329,25.7647,25.7091,25.7568,563300.0
2012-04-09 11:40:00,32.4,32.47,32.4,32.47,130800.0,25.7568,25.8124,25.7568,25.8124,130800.0
2012-04-09 11:50:00,32.46,32.5,32.39,32.44,230900.0,25.8045,25.8363,25.7488,25.7886,230900.0
2012-04-09 12:00:00,32.44,32.46,32.37,32.37,133300.0,25.7886,25.8045,25.7329,25.7329,133300.0
2012-04-09 12:10:00,32.37,32.46,32.37,32.45,192600.0,25.7329,25.8045,25.7329,25.7965,192600.0
2012-04-09 12:20:00,32.46,32.49,32.41,32.49,143200.0,25.8045,25.8283,25.7647,25.8283,143200.0
2012-04-09 12:30:00,32.48,32.59,32.48,32.57,237200.0,25.8204,25.9078,25.8204,25.8919,237200.0
2012-04-09 12:40:00,32.57,32.57,32.46,32.55,322000.0,25.8919,25.8919,25.8045,25.876,322000.0
2012-04-09 12:50:00,32.54,32.56,32.49,32.5,290200.0,25.8681,25.884,25.8283,25.8363,290200.0
2012-04-09 13:00:00,32.5,32.52,32.46,32.5,249800.0,25.8363,25.8522,25.8045,25.8363,249800.0
2012-04-09 13:10:00,32.5,32.52,32.42,32.43,76400.0,25.8363,25.8522,25.7727,25.7806,76400.0
2012-04-09 13:20:00,32.44,32.44,32.35,32.37,93100.0,25.7886,25.7886,25.717,25.7329,93100.0
2012-04-09 13:30:00,32.36,32.43,32.36,32.43,206800.0,25.725,25.7806,25.725,25.7806,206800.0
2012-04-09 13:40:00,32.42,32.43,32.36,32.39,206200.0,25.7727,25.7806,25.725,25.7488,206200.0
2012-04-09 13:50:00,32.4,32.48,32.36,32.47,225100.0,25.7568,25.8204,25.725,25.8124,225100.0
2012-04-09 14:00:00,32.48,32.48,32.4,32.45,174900.0,25.8204,25.8204,25.7568,25.7965,174900.0
2012-04-09 14:10:00,32.44,32.45,32.4,32.42,189100.0,25.7886,25.7965,25.7568,25.7727,189100.0
2012-04-09 14:20:00,32.43,32.48,32.42,32.44,95100.0,25.7806,25.8204,25.7727,25.7886,95100.0
2012-04-09 14:30:00,32.44,32.53,32.43,32.49,299800.0,25.7886,25.8601,25.7806,25.8283,299800.0
2012-04-09 14:40:00,32.49,32.57,32.48,32.56,358400.0,25.8283,25.8919,25.8204,25.884,358400.0
2012-04-09 14:50:00,32.56,32.6,32.56,32.56,215200.0,25.884,25.9158,25.884,25.884,215200.0
2012-04-09 15:00:00,32.56,32.57,32.5,32.52,309500.0,25.884,25.8919,25.8363,25.8522,309500.0
2012-04-09 15:10:00,32.52,32.54,32.49,32.52,92700.0,25.8522,25.8681,25.8283,25.8522,92700.0
2012-04-09 15:20:00,32.52,32.56,32.46,32.47,134100.0,25.8522,25.884,25.8045,25.8124,134100.0
2012-04-09 15:30:00,32.46,32.46,32.39,32.44,259900.0,25.8045,25.8045,25.7488,25.7886,259900.0
2012-04-09 15:40:00,32.44,32.45,32.38,32.4,390100.0,25.7886,25.7965,25.7409,25.7568,390100.0
2012-04-09 15:50:00,32.39,32.45,32.36,32.37,587200.0,25.7488,25.7965,25.725,25.7329,587200.0
2012-04-10 09:30:00,32.39,32.41,32.11,32.16,421900.0,25.7488,25.7647,25.5262,25.566,421900.0
2012-04-10 09:40:00,32.17,32.39,32.16,32.28,530400.0,25.5739,25.7488,25.566,25.6614,530400.0
2012-04-10 09:50:00,32.28,32.28,32.16,32.2,249700.0,25.6614,25.6614,25.566,25.5978,249700.0
2012-04-10 10:00:00,32.2,32.3,32.15,32.16,417000.0,25.5978,25.6773,25.558,25.566,417000.0
2012-04-10 10:10:00,32.16,32.22,32.14,32.16,313500.0,25.566,25.6137,25.5501,25.566,313500.0
2012-04-10 10:20:00,32.16,32.3,32.15,32.26,227400.0,25.566,25.6773,25.558,25.6455,227400.0
2012-04-10 10:30:00,32.26,32.32,32.16,32.18,415900.0,25.6455,25.6932,25.566,25.5819,415900.0
2012-04-10 10:40:00,32.18,32.25,32.1,32.11,483800.0,25.5819,25.6375,25.5183,25.5262,483800.0
2012-04-10 10:50:00,32.1,32.11,31.96,32.01,815100.0,25.5183,25.5262,25.407,25.4468,815100.0
2012-04-10 11:00:00,32.01,32.09,31.98,32.01,378700.0,25.4468,25.5104,25.4229,25.4468,378700.0
2012-04-10 11:10:00,32.01,32.03,31.83,31.83,538400.0,25.4468,25.4627,25.3037,25.3037,538400.0
2012-04-10 11:20:00,31.84,31.97,31.82,31.91,554300.0,25.3116,25.415,25.2957,25.3673,554300.0
2012-04-10 11:30:00,31.91,31.94,31.8,31.82,372300.0,25.3673,25.3911,25.2798,25.2957,372300.0
2012-04-10 11:40:00,31.8,31.83,31.71,31.75,428200.0,25.2798,25.3037,25.2083,25.2401,428200.0
2012-04-10 11:50:00,31.76,31.83,31.62,31.8,444200.0,25.248,25.3037,25.1367,25.2798,444200.0
2012-04-10 12:00:00,31.8,31.84,31.71,31.81,421200.0,25.2798,25.3116,25.2083,25.2878,421200.0
2012-04-10 12:10:00,31.81,31.81,31.63,31.71,616600.0,25.2878,25.2878,25.1447,25.2083,616600.0
2012-04-10 12:20:00,31.71,31.83,31.66,31.8,342400.0,25.2083,25.3037,25.1685,25.2798,342400.0
2012-04-10 12:30:00,31.81,31.89,31.81,31.85,294500.0,25.2878,25.3514,25.2878,25.3196,294500.0
2012-04-10 12:40:00,31.86,31.9,31.76,31.77,199700.0,25.3275,25.3593,25.248,25.256,199700.0
2012-04-10 12:50:00,31.77,31.89,31.75,31.89,197700.0,25.256,25.3514,25.2401,25.3514,197700.0
2012-04-10 13:00:00,31.9,31.92,31.8,31.82,251200.0,25.3593,25.3752,25.2798,25.2957,251200.0
2012-04-10 13:10:00,31.82,31.83,31.73,31.76,399700.0,25.2957,25.3037,25.2242,25.248,399700.0
2012-04-10 13:20:00,31.75,31.85,31.74,31.8,168100.0,25.2401,25.3196,25.2321,25.2798,168100.0
2012-04-10 13:30:00,31.8,31.88,31.76,31.84,275700.0,25.2798,25.3434,25.248,25.3116,275700.0
2012-04-10 13:40:00,31.84,31.99,31.81,31.98,354100.0,25.3116,25.4309,25.2878,25.4229,354100.0
2012-04-10 13:50:00,31.98,32.03,31.93,31.95,241600.0,25.4229,25.4627,25.3832,25.3991,241600.0
2012-04-10 14:00:00,31.96,32.0,31.9,31.96,224600.0,25.407,25.4388,25.3593,25.407,224600.0
2012-04-10 14:10:00,31.95,31.96,31.84,31.93,329700.0,25.3991,25.407,25.3116,25.3832,329700.0
2012-04-10 14:20:00,31.94,31.96,31.87,31.95,369700.0,25.3911,25.407,25.3355,25.3991,369700.0
2012-04-10 14:30:00,31.95,32.0,31.87,31.88,365000.0,25.3991,25.4388,25.3355,25.3434,365000.0
2012-04-10 14:40:00,31.88,32.0,31.88,32.0,299400.0,25.3434,25.4388,25.3434,25.4388,299400.0
2012-04-10 14:50:00,32.0,32.04,31.98,32.03,442400.0,25.4388,25.4706,25.4229,25.4627,442400.0
2012-04-10 15:00:00,32.03,32.03,31.95,32.02,473300.0,25.4627,25.4627,25.3991,25.4547,473300.0
2012-04-10 15:10:00,32.01,32.09,31.99,32.04,503900.0,25.4468,25.5104,25.4309,25.4706,503900.0
2012-04-10 15:20:00,32.03,32.08,31.98,32.02,346600.0,25.4627,25.5024,25.4229,25.4547,346600.0
2012-04-10 15:30:00,32.01,32.15,32.01,32.12,523700.0,25.4468,25.558,25.4468,25.5342,523700.0
2012-04-10 15:40:00,32.12,32.15,31.93,31.95,556600.0,25.5342,25.558,25.3832,25.3991,556600.0
2012-04-10 15:50:00,31.96,32.04,31.95,32.0,648700.0,25.407,25.4706,25.3991,25.4388,648700.0
2012-04-11 09:30:00,32.5,32.78,32.41,32.74,680000.0,25.8363,26.0589,25.7647,26.0271,680000.0
2012-04-11 09:40:00,32.75,32.77,32.48,32.5,496700.0,26.035,26.0509,25.8204,25.8363,496700.0
2012-04-11 09:50:00,32.5,32.51,32.25,32.28,469000.0,25.8363,25.8442,25.6375,25.6614,469000.0
2012-04-11 10:00:00,32.28,32.52,32.27,32.46,480000.0,25.6614,25.8522,25.6534,25.8045,480000.0
2012-04-11 10:10:00,32.46,32.52,32.41,32.51,501100.0,25.8045,25.8522,25.7647,25.8442,501100.0
2012-04-11 10:20:00,32.52,32.52,32.36,32.49,343000.0,25.8522,25.8522,25.725,25.8283,343000.0
2012-04-11 10:30:00,32.5,32.57,32.45,32.48,269500.0,25.8363,25.8919,25.7965,25.8204,269500.0
2012-04-11 10:40:00,32.49,32.54,32.43,32.47,227900.0,25.8283,25.8681,25.7806,25.8124,227900.0
2012-04-11 10:50:00,32.48,32.51,32.42,32.5,397800.0,25.8204,25.8442,25.7727,25.8363,397800.0
2012-04-11 11:00:00,32.51,32.55,32.44,32.53,206400.0,25.8442,25.876,25.7886,25.8601,206400.0
2012-04-11 11:10:00,32.52,32.53,32.41,32.47,411100.0,25.8522,25.8601,25.7647,25.8124,411100.0
2012-04-11 11:20:00,32.46,32.55,32.44,32.5,215400.0,25.8045,25.876,25.7886,25.8363,215400.0
2012-04-11 11:30:00,32.51,32.67,32.47,32.6,448400.0,25.8442,25.9714,25.8124,25.9158,448400.0
2012-04-11 11:40:00,32.6,32.63,32.49,32.5,214700.0,25.9158,25.9396,25.8283,25.8363,214700.0
2012-04-11 11:50:00,32.5,32.5,32.4,32.41,288000.0,25.8363,25.8363,25.7568,25.7647,288000.0
2012-04-11 12:00:00,32.41,32.48,32.38,32.39,314800.0,25.7647,25.8204,25.7409,25.7488,314800.0
2012-04-11 12:10:00,32.38,32.5,32.38,32.47,350900.0,25.7409,25.8363,25.7409,25.8124,350900.0
2012-04-11 12:20:00,32.48,32.5,32.42,32.43,166200.0,25.8204,25.8363,25.7727,25.7806,166200.0
2012-04-11 12:30:00,32.42,32.45,32.39,32.42,201500.0,25.7727,25.7965,25.7488,25.7727,201500.0
2012-04-11 12:40:00,32.41,32.44,32.33,32.33,187500.0,25.7647,25.7886,25.7011,25.7011,187500.0
2012-04-11 12:50:00,32.33,32.41,32.32,32.4,258400.0,25.7011,25.7647,25.6932,25.7568,258400.0
2012-04-11 13:00:00,32.39,32.4,32.33,32.37,347700.0,25.7488,25.7568,25.7011,25.7329,347700.0
2012-04-11 13:10:00,32.37,32.4,32.33,32.36,129700.0,25.7329,25.7568,25.7011,25.725,129700.0
2012-04-11 13:20:00,32.36,32.4,32.34,32.36,98100.0,25.725,25.7568,25.7091,25.725,98100.0
2012-04-11 13:30:00,32.36,32.4,32.35,32.39,327800.0,25.725,25.7568,25.717,25.7488,327800.0
2012-04-11 13:40:00,32.4,32.43,32.36,32.41,233000.0,25.7568,25.7806,25.725,25.7647,233000.0
2012-04-11 13:50:00,32.41,32.46,32.37,32.37,196200.0,25.7647,25.8045,25.7329,25.7329,196200.0
2012-04-11 14:00:00,32.37,32.4,32.33,32.39,348000.0,25.7329,25.7568,25.7011,25.7488,348000.0
2012-04-11 14:10:00,32.38,32.38,32.32,32.35,218300.0,25.7409,25.7409,25.6932,25.717,218300.0
2012-04-11 14:20:00,32.35,32.41,32.32,32.34,266600.0,25.717,25.7647,25.6932,25.7091,266600.0
2012-04-11 14:30:00,32.34,32.35,32.25,32.28,325800.0,25.7091,25.717,25.6375,25.6614,325800.0
2012-04-11 14:40:00,32.27,32.28,32.22,32.27,227200.0,25.6534,25.6614,25.6137,25.6534,227200.0
2012-04-11 14:50:00,32.27,32.3,32.23,32.25,309900.0,25.6534,25.6773,25.6216,25.6375,309900.0
2012-04-11 15:00:00,32.25,32.31,32.24,32.27,253500.0,25.6375,25.6852,25.6296,25.6534,253500.0
2012-04-11 15:10:00,32.27,32.27,32.19,32.2,343900.0,25.6534,25.6534,25.5898,25.5978,343900.0
2012-04-11 15:20:00,32.21,32.23,32.14,32.17,349400.0,25.6057,25.6216,25.5501,25.5739,349400.0
2012-04-11 15:30:00,32.16,32.21,32.11,32.11,542800.0,25.566,25.6057,25.5262,25.5262,542800.0
2012-04-11 15:40:00,32.11,32.17,32.06,32.09,516500.0,25.5262,25.5739,25.4865,25.5104,516500.0
2012-04-11 15:50:00,32.08,32.15,32.07,32.14,637900.0,25.5024,25.558,25.4945,25.5501,637900.0
2012-04-12 09:30:00,32.27,32.43,32.16,32.37,611800.0,25.6534,25.7806,25.566,25.7329,611800.0
2012-04-12 09:40:00,32.37,32.61,32.35,32.57,872200.0,25.7329,25.9237,25.717,25.8919,872200.0
2012-04-12 09:50:00,32.57,32.88,32.55,32.86,874700.0,25.8919,26.1384,25.876,26.1225,874700.0
2012-04-12 10:00:00,32.86,32.97,32.82,32.97,643200.0,26.1225,26.2099,26.0907,26.2099,643200.0
2012-04-12 10:10:00,32.97,33.1,32.92,32.96,603900.0,26.2099,26.3133,26.1702,26.202,603900.0
2012-04-12 10:20:00,32.95,32.95,32.71,32.78,443800.0,26.194,26.194,26.0032,26.0589,443800.0
2012-04-12 10:30:00,32.79,33.18,32.79,33.13,790000.0,26.0668,26.3769,26.0668,26.3371,790000.0
2012-04-12 10:40:00,33.12,33.15,33.0,33.05,370000.0,26.3292,26.353,26.2338,26.2735,370000.0
2012-04-12 10:50:00,33.05,33.11,33.02,33.11,421500.0,26.2735,26.3212,26.2497,26.3212,421500.0
2012-04-12 11:00:00,33.11,33.17,32.97,32.99,454100.0,26.3212,26.3689,26.2099,26.2258,454100.0
2012-04-12 11:10:00,32.98,33.07,32.91,33.07,374200.0,26.2179,26.2894,26.1622,26.2894,374200.0
2012-04-12 11:20:00,33.06,33.09,32.96,32.97,382500.0,26.2815,26.3053,26.202,26.2099,382500.0
2012-04-12 11:30:00,32.98,33.03,32.88,32.88,438700.0,26.2179,26.2576,26.1384,26.1384,438700.0
2012-04-12 11:40:00,32.88,33.02,32.82,33.02,304900.0,26.1384,26.2497,26.0907,26.2497,304900.0
2012-04-12 11:50:00,33.02,33.09,32.99,33.05,223000.0,26.2497,26.3053,26.2258,26.2735,223000.0
2012-04-12 12:00:00,33.05,33.14,33.05,33.1,246600.0,26.2735,26.3451,26.2735,26.3133,246600.0
2012-04-12 12:10:00,33.09,33.11,33.03,33.09,206500.0,26.3053,26.3212,26.2576,26.3053,206500.0
2012-04-12 12:20:00,33.09,33.2,33.08,33.14,213900.0,26.3053,26.3928,26.2974,26.3451,213900.0
2012-04-12 12:30:00,33.13,33.2,33.12,33.19,246500.0,26.3371,26.3928,26.3292,26.3848,246500.0
2012-04-12 12:40:00,33.18,33.25,33.16,33.19,350600.0,26.3769,26.4325,26.361,26.3848,350600.0
2012-04-12 12:50:00,33.19,33.23,33.15,33.19,267100.0,26.3848,26.4166,26.353,26.3848,267100.0
2012-04-12 13:00:00,33.19,33.26,33.16,33.22,113000.0,26.3848,26.4405,26.361,26.4087,113000.0
2012-04-12 13:10:00,33.22,33.27,33.21,33.24,218500.0,26.4087,26.4484,26.4007,26.4246,218500.0
2012-04-12 13:20:00,33.23,33.26,33.15,33.2,232900.0,26.4166,26.4405,26.353,26.3928,232900.0
2012-04-12 13:30:00,33.2,33.22,33.12,33.14,132000.0,26.3928,26.4087,26.3292,26.3451,132000.0
2012-04-12 13:40:00,33.13,33.27,33.13,33.24,193000.0,26.3371,26.4484,26.3371,26.4246,193000.0
2012-04-12 13:50:00,33.24,33.26,33.18,33.22,177300.0,26.4246,26.4405,26.3769,26.4087,177300.0
2012-04-12 14:00:00,33.21,33.22,33.17,33.2,72800.0,26.4007,26.4087,26.3689,26.3928,72800.0
2012-04-12 14:10:00,33.2,33.2,33.12,33.15,141600.0,26.3928,26.3928,26.3292,26.353,141600.0
2012-04-12 14:20:00,33.16,33.19,33.12,33.13,166600.0,26.361,26.3848,26.3292,26.3371,166600.0
2012-04-12 14:30:00,33.14,33.15,33.08,33.11,131200.0,26.3451,26.353,26.2974,26.3212,131200.0
2012-04-12 14:40:00,33.1,33.13,33.06,33.12,204100.0,26.3133,26.3371,26.2815,26.3292,204100.0
2012-04-12 14:50:00,33.12,33.16,33.09,33.16,201600.0,26.3292,26.361,26.3053,26.361,201600.0
2012-04-12 15:00:00,33.15,33.21,33.14,33.19,164900.0,26.353,26.4007,26.3451,26.3848,164900.0
2012-04-12 15:10:00,33.18,33.19,33.14,33.18,137400.0,26.3769,26.3848,26.3451,26.3769,137400.0
2012-04-12 15:20:00,33.17,33.2,33.15,33.18,247300.0,26.3689,26.3928,26.353,26.3769,247300.0
2012-04-12 15:30:00,33.18,33.22,33.16,33.2,260100.0,26.3769,26.4087,26.361,26.3928,260100.0
2012-04-12 15:40:00,33.21,33.25,33.17,33.2,463900.0,26.4007,26.4325,26.3689,26.3928,463900.0
2012-04-12 15:50:00,33.2,33.22,33.13,33.17,779900.0,26.3928,26.4087,26.3371,26.3689,779900.0
2012-04-13 09:30:00,33.05,33.06,32.81,32.92,380300.0,26.2735,26.2815,26.0827,26.1702,380300.0
2012-04-13 09:40:00,32.92,33.14,32.9,33.06,638600.0,26.1702,26.3451,26.1543,26.2815,638600.0
2012-04-13 09:50:00,33.06,33.07,32.87,32.88,393800.0,26.2815,26.2894,26.1304,26.1384,393800.0
2012-04-13 10:00:00,32.88,32.94,32.77,32.81,457600.0,26.1384,26.1861,26.0509,26.0827,457600.0
2012-04-13 10:10:00,32.82,32.95,32.79,32.8,451700.0,26.0907,26.194,26.0668,26.0748,451700.0
2012-04-13 10:20:00,32.8,32.89,32.68,32.85,629300.0,26.0748,26.1463,25.9794,26.1145,629300.0
2012-04-13 10:30:00,32.85,32.87,32.63,32.86,426800.0,26.1145,26.1304,25.9396,26.1225,426800.0
2012-04-13 10:40:00,32.86,32.86,32.69,32.78,311900.0,26.1225,26.1225,25.9873,26.0589,311900.0
2012-04-13 10:50:00,32.79,32.82,32.63,32.64,398700.0,26.0668,26.0907,25.9396,25.9476,398700.0
2012-04-13 11:00:00,32.63,32.68,32.51,32.54,333200.0,25.9396,25.9794,25.8442,25.8681,333200.0
2012-04-13 11:10:00,32.54,32.58,32.49,32.54,343900.0,25.8681,25.8999,25.8283,25.8681,343900.0
2012-04-13 11:20:00,32.54,32.61,32.52,32.55,300400.0,25.8681,25.9237,25.8522,25.876,300400.0
2012-04-13 11:30:00,32.55,32.63,32.53,32.59,190800.0,25.876,25.9396,25.8601,25.9078,190800.0
2012-04-13 11:40:00,32.59,32.62,32.54,32.56,281100.0,25.9078,25.9317,25.8681,25.884,281100.0
2012-04-13 11:50:00,32.57,32.6,32.48,32.53,307400.0,25.8919,25.9158,25.8204,25.8601,307400.0
2012-04-13 12:00:00,32.53,32.54,32.48,32.48,189400.0,25.8601,25.8681,25.8204,25.8204,189400.0
2012-04-13 12:10:00,32.48,32.5,32.41,32.44,240700.0,25.8204,25.8363,25.7647,25.7886,240700.0
2012-04-13 12:20:00,32.44,32.48,32.43,32.47,119500.0,25.7886,25.8204,25.7806,25.8124,119500.0
2012-04-13 12:30:00,32.46,32.59,32.46,32.56,195700.0,25.8045,25.9078,25.8045,25.884,195700.0
2012-04-13 12:40:00,32.55,32.63,32.53,32.59,145400.0,25.876,25.9396,25.8601,25.9078,145400.0
2012-04-13 12:50:00,32.59,32.59,32.54,32.56,148500.0,25.9078,25.9078,25.8681,25.884,148500.0
2012-04-13 13:00:00,32.56,32.57,32.52,32.53,85900.0,25.884,25.8919,25.8522,25.8601,85900.0
2012-04-13 13:10:00,32.53,32.57,32.48,32.48,225300.0,25.8601,25.8919,25.8204,25.8204,225300.0
2012-04-13 13:20:00,32.48,32.57,32.47,32.57,131000.0,25.8204,25.8919,25.8124,25.8919,131000.0
2012-04-13 13:30:00,32.57,32.63,32.55,32.63,99000.0,25.8919,25.9396,25.876,25.9396,99000.0
2012-04-13 13:40:00,32.63,32.63,32.52,32.54,165200.0,25.9396,25.9396,25.8522,25.8681,165200.0
2012-04-13 13:50:00,32.53,32.55,32.47,32.48,166900.0,25.8601,25.876,25.8124,25.8204,166900.0
2012-04-13 14:00:00,32.47,32.51,32.42,32.47,175100.0,25.8124,25.8442,25.7727,25.8124,175100.0
2012-04-13 14:10:00,32.47,32.5,32.44,32.49,112500.0,25.8124,25.8363,25.7886,25.8283,112500.0
2012-04-13 14:20:00,32.49,32.63,32.48,32.52,238300.0,25.8283,25.9396,25.8204,25.8522,238300.0
2012-04-13 14:30:00,32.52,32.63,32.51,32.62,248800.0,25.8522,25.9396,25.8442,25.9317,248800.0
2012-04-13 14:40:00,32.62,32.63,32.55,32.6,205800.0,25.9317,25.9396,25.876,25.9158,205800.0
2012-04-13 14:50:00,32.6,32.6,32.49,32.5,252000.0,25.9158,25.9158,25.8283,25.8363,252000.0
2012-04-13 15:00:00,32.49,32.54,32.47,32.54,282500.0,25.8283,25.8681,25.8124,25.8681,282500.0
2012-04-13 15:10:00,32.54,32.56,32.52,32.56,185600.0,25.8681,25.884,25.8522,25.884,185600.0
2012-04-13 15:20:00,32.56,32.57,32.46,32.47,252600.0,25.884,25.8919,25.8045,25.8124,252600.0
2012-04-13 15:30:00,32.46,32.52,32.39,32.4,455500.0,25.8045,25.8522,25.7488,25.7568,455500.0
2012-04-13 15:40:00,32.39,32.47,32.39,32.41,706100.0,25.7488,25.8124,25.7488,25.7647,706100.0
2012-04-13 15:50:00,32.41,32.45,32.37,32.4,1179500.0,25.7647,25.7965,25.7329,25.7568,1179500.0
2012-04-16 09:30:00,32.48,32.75,32.41,32.54,515100.0,25.8204,26.035,25.7647,25.8681,515100.0
2012-04-16 09:40:00,32.52,32.52,32.18,32.24,578900.0,25.8522,25.8522,25.5819,25.6296,578900.0
2012-04-16 09:50:00,32.25,32.31,32.1,32.3,505300.0,25.6375,25.6852,25.5183,25.6773,505300.0
2012-04-16 10:00:00,32.3,32.3,32.14,32.17,422500.0,25.6773,25.6773,25.5501,25.5739,422500.0
2012-04-16 10:10:00,32.17,32.18,31.9,32.06,614400.0,25.5739,25.5819,25.3593,25.4865,614400.0
2012-04-16 10:20:00,32.06,32.14,31.98,32.09,377000.0,25.4865,25.5501,25.4229,25.5104,377000.0
2012-04-16 10:30:00,32.09,32.11,31.91,31.92,303700.0,25.5104,25.5262,25.3673,25.3752,303700.0
2012-04-16 10:40:00,31.92,32.09,31.92,32.06,560600.0,25.3752,25.5104,25.3752,25.4865,560600.0
2012-04-16 10:50:00,32.07,32.1,31.97,31.98,331700.0,25.4945,25.5183,25.415,25.4229,331700.0
2012-04-16 11:00:00,31.97,32.02,31.86,31.95,641900.0,25.415,25.4547,25.3275,25.3991,641900.0
2012-04-16 11:10:00,31.96,32.01,31.9,31.92,342500.0,25.407,25.4468,25.3593,25.3752,342500.0
2012-04-16 11:20:00,31.92,31.98,31.9,31.9,371200.0,25.3752,25.4229,25.3593,25.3593,371200.0
2012-04-16 11:30:00,31.91,31.93,31.83,31.87,542600.0,25.3673,25.3832,25.3037,25.3355,542600.0
2012-04-16 11:40:00,31.87,31.97,31.83,31.92,412500.0,25.3355,25.415,25.3037,25.3752,412500.0
2012-04-16 11:50:00,31.93,32.01,31.9,32.0,365500.0,25.3832,25.4468,25.3593,25.4388,365500.0
2012-04-16 12:00:00,31.99,32.05,31.94,31.95,271900.0,25.4309,25.4786,25.3911,25.3991,271900.0
2012-04-16 12:10:00,31.94,32.04,31.92,31.94,363600.0,25.3911,25.4706,25.3752,25.3911,363600.0
2012-04-16 12:20:00,31.94,32.0,31.88,31.99,233000.0,25.3911,25.4388,25.3434,25.4309,233000.0
2012-04-16 12:30:00,31.98,32.0,31.86,31.9,226000.0,25.4229,25.4388,25.3275,25.3593,226000.0
2012-04-16 12:40:00,31.91,32.0,31.9,31.99,212500.0,25.3673,25.4388,25.3593,25.4309,212500.0
2012-04-16 12:50:00,31.99,32.0,31.92,32.0,280100.0,25.4309,25.4388,25.3752,25.4388,280100.0
2012-04-16 13:00:00,31.99,32.01,31.95,31.99,165300.0,25.4309,25.4468,25.3991,25.4309,165300.0
2012-04-16 13:10:00,31.99,32.05,31.96,31.99,239300.0,25.4309,25.4786,25.407,25.4309,239300.0
2012-04-16 13:20:00,31.99,32.05,31.96,32.01,174900.0,25.4309,25.4786,25.407,25.4468,174900.0
2012-04-16 13:30:00,32.01,32.09,31.94,32.07,268300.0,25.4468,25.5104,25.3911,25.4945,268300.0
2012-04-16 13:40:00,32.08,32.22,32.0,32.22,322300.0,25.5024,25.6137,25.4388,25.6137,322300.0
2012-04-16 13:50:00,32.21,32.26,32.16,32.22,256300.0,25.6057,25.6455,25.566,25.6137,256300.0
2012-04-16 14:00:00,32.22,32.25,32.19,32.2,226500.0,25.6137,25.6375,25.5898,25.5978,226500.0
2012-04-16 14:10:00,32.19,32.26,32.18,32.23,199200.0,25.5898,25.6455,25.5819,25.6216,199200.0
2012-04-16 14:20:00,32.23,32.27,32.12,32.13,238500.0,25.6216,25.6534,25.5342,25.5421,238500.0
2012-04-16 14:30:00,32.13,32.24,32.12,32.13,310600.0,25.5421,25.6296,25.5342,25.5421,310600.0
2012-04-16 14:40:00,32.13,32.15,32.07,32.11,342900.0,25.5421,25.558,25.4945,25.5262,342900.0
2012-04-16 14:50:00,32.11,32.15,32.05,32.1,251600.0,25.5262,25.558,25.4786,25.5183,251600.0
2012-04-16 15:00:00,32.1,32.14,32.01,32.1,365100.0,25.5183,25.5501,25.4468,25.5183,365100.0
2012-04-16 15:10:00,32.1,32.13,32.06,32.07,412400.0,25.5183,25.5421,25.4865,25.4945,412400.0
2012-04-16 15:20:00,32.06,32.11,31.99,32.1,416200.0,25.4865,25.5262,25.4309,25.5183,416200.0
2012-04-16 15:30:00,32.11,32.17,32.09,32.15,496000.0,25.5262,25.5739,25.5104,25.558,496000.0
2012-04-16 15:40:00,32.16,32.21,32.06,32.06,796900.0,25.566,25.6057,25.4865,25.4865,796900.0
2012-04-16 15:50:00,32.06,32.13,32.05,32.08,1226900.0,25.4865,25.5421,25.4786,25.5024,1226900.0
2012-04-17 09:30:00,32.53,32.6,32.32,32.52,565100.0,25.8601,25.9158,25.6932,25.8522,565100.0
2012-04-17 09:40:00,32.48,32.49,32.32,32.37,431300.0,25.8204,25.8283,25.6932,25.7329,431300.0
2012-04-17 09:50:00,32.36,32.46,32.24,32.32,615600.0,25.725,25.8045,25.6296,25.6932,615600.0
2012-04-17 10:00:00,32.33,32.55,32.3,32.5,502400.0,25.7011,25.876,25.6773,25.8363,502400.0
2012-04-17 10:10:00,32.51,32.73,32.51,32.73,518700.0,25.8442,26.0191,25.8442,26.0191,518700.0
2012-04-17 10:20:00,32.73,32.74,32.53,32.56,489000.0,26.0191,26.0271,25.8601,25.884,489000.0
2012-04-17 10:30:00,32.56,32.7,32.56,32.6,452300.0,25.884,25.9953,25.884,25.9158,452300.0
2012-04-17 10:40:00,32.61,32.67,32.57,32.58,316000.0,25.9237,25.9714,25.8919,25.8999,316000.0
2012-04-17 10:50:00,32.59,32.65,32.51,32.59,378900.0,25.9078,25.9555,25.8442,25.9078,378900.0
2012-04-17 11:00:00,32.59,32.82,32.59,32.78,534000.0,25.9078,26.0907,25.9078,26.0589,534000.0
2012-04-17 11:10:00,32.78,32.83,32.75,32.79,451900.0,26.0589,26.0986,26.035,26.0668,451900.0
2012-04-17 11:20:00,32.79,32.83,32.75,32.78,271900.0,26.0668,26.0986,26.035,26.0589,271900.0
2012-04-17 11:30:00,32.79,32.79,32.69,32.77,196600.0,26.0668,26.0668,25.9873,26.0509,196600.0
2012-04-17 11:40:00,32.77,32.77,32.65,32.68,265800.0,26.0509,26.0509,25.9555,25.9794,265800.0
2012-04-17 11:50:00,32.68,32.76,32.66,32.66,135900.0,25.9794,26.043,25.9635,25.9635,135900.0
2012-04-17 12:00:00,32.66,32.79,32.66,32.79,275500.0,25.9635,26.0668,25.9635,26.0668,275500.0
2012-04-17 12:10:00,32.78,32.82,32.76,32.82,144400.0,26.0589,26.0907,26.043,26.0907,144400.0
2012-04-17 12:20:00,32.82,32.85,32.74,32.74,174000.0,26.0907,26.1145,26.0271,26.0271,174000.0
2012-04-17 12:30:00,32.75,32.79,32.74,32.74,236300.0,26.035,26.0668,26.0271,26.0271,236300.0
2012-04-17 12:40:00,32.74,32.8,32.72,32.74,224500.0,26.0271,26.0748,26.0112,26.0271,224500.0
2012-04-17 12:50:00,32.74,32.77,32.69,32.71,130100.0,26.0271,26.0509,25.9873,26.0032,130100.0
2012-04-17 13:00:00,32.7,32.73,32.65,32.73,130800.0,25.9953,26.0191,25.9555,26.0191,130800.0
2012-04-17 13:10:00,32.73,32.75,32.65,32.65,99300.0,26.0191,26.035,25.9555,25.9555,99300.0
2012-04-17 13:20:00,32.66,32.66,32.59,32.63,141100.0,25.9635,25.9635,25.9078,25.9396,141100.0
2012-04-17 13:30:00,32.64,32.64,32.55,32.62,120000.0,25.9476,25.9476,25.876,25.9317,120000.0
2012-04-17 13:40:00,32.61,32.71,32.61,32.69,113000.0,25.9237,26.0032,25.9237,25.9873,113000.0
2012-04-17 13:50:00,32.68,32.72,32.68,32.7,166600.0,25.9794,26.0112,25.9794,25.9953,166600.0
2012-04-17 14:00:00,32.7,32.72,32.64,32.65,160800.0,25.9953,26.0112,25.9476,25.9555,160800.0
2012-04-17 14:10:00,32.65,32.68,32.6,32.61,174900.0,25.9555,25.9794,25.9158,25.9237,174900.0
2012-04-17 14:20:00,32.61,32.63,32.6,32.62,170700.0,25.9237,25.9396,25.9158,25.9317,170700.0
2012-04-17 14:30:00,32.62,32.74,32.62,32.73,200600.0,25.9317,26.0271,25.9317,26.0191,200600.0
2012-04-17 14:40:00,32.73,32.75,32.6,32.61,312500.0,26.0191,26.035,25.9158,25.9237,312500.0
2012-04-17 14:50:00,32.6,32.67,32.6,32.66,276000.0,25.9158,25.9714,25.9158,25.9635,276000.0
2012-04-17 15:00:00,32.66,32.66,32.6,32.63,212500.0,25.9635,25.9635,25.9158,25.9396,212500.0
2012-04-17 15:10:00,32.64,32.64,32.56,32.56,273700.0,25.9476,25.9476,25.884,25.884,273700.0
2012-04-17 15:20:00,32.57,32.61,32.55,32.61,445500.0,25.8919,25.9237,25.876,25.9237,445500.0
2012-04-17 15:30:00,32.61,32.62,32.56,32.6,469500.0,25.9237,25.9317,25.884,25.9158,469500.0
2012-04-17 15:40:00,32.61,32.63,32.57,32.6,449200.0,25.9237,25.9396,25.8919,25.9158,449200.0
2012-04-17 15:50:00,32.61,32.68,32.58,32.65,1299600.0,25.9237,25.9794,25.8999,25.9555,1299600.0
2012-04-18 09:30:00,33.15,33.79,33.15,33.48,2306100.0,26.353,26.8618,26.353,26.6153,2306100.0
2012-04-18 09:40:00,33.49,34.02,33.48,34.01,2274000.0,26.6233,27.0446,26.6153,27.0367,2274000.0
2012-04-18 09:50:00,34.01,34.28,33.96,34.02,2033000.0,27.0367,27.2513,26.9969,27.0446,2033000.0
2012-04-18 10:00:00,34.0,34.05,33.76,33.98,1658900.0,27.0287,27.0685,26.8379,27.0128,1658900.0
2012-04-18 10:10:00,33.97,34.04,33.85,34.01,1211900.0,27.0049,27.0605,26.9095,27.0367,1211900.0
2012-04-18 10:20:00,34.01,34.08,33.79,33.87,1108200.0,27.0367,27.0923,26.8618,26.9254,1108200.0
2012-04-18 10:30:00,33.87,34.02,33.77,33.97,1110400.0,26.9254,27.0446,26.8459,27.0049,1110400.0
2012-04-18 10:40:00,33.97,34.18,33.96,34.16,1431500.0,27.0049,27.1718,26.9969,27.1559,1431500.0
2012-04-18 10:50:00,34.16,34.2,34.08,34.19,836200.0,27.1559,27.1877,27.0923,27.1798,836200.0
2012-04-18 11:00:00,34.18,34.29,34.06,34.18,872600.0,27.1718,27.2593,27.0764,27.1718,872600.0
2012-04-18 11:10:00,34.19,34.26,34.08,34.12,907100.0,27.1798,27.2354,27.0923,27.1241,907100.0
2012-04-18 11:20:00,34.13,34.17,34.01,34.09,557200.0,27.1321,27.1639,27.0367,27.1003,557200.0
2012-04-18 11:30:00,34.09,34.11,33.93,34.01,599600.0,27.1003,27.1162,26.9731,27.0367,599600.0
2012-04-18 11:40:00,34.0,34.17,33.99,34.11,325200.0,27.0287,27.1639,27.0208,27.1162,325200.0
2012-04-18 11:50:00,34.11,34.12,34.06,34.07,273200.0,27.1162,27.1241,27.0764,27.0844,273200.0
2012-04-18 12:00:00,34.07,34.19,34.07,34.17,391400.0,27.0844,27.1798,27.0844,27.1639,391400.0
2012-04-18 12:10:00,34.16,34.17,34.02,34.09,232500.0,27.1559,27.1639,27.0446,27.1003,232500.0
2012-04-18 12:20:00,34.09,34.2,33.98,34.0,481800.0,27.1003,27.1877,27.0128,27.0287,481800.0
2012-04-18 12:30:00,34.0,34.13,34.0,34.11,177400.0,27.0287,27.1321,27.0287,27.1162,177400.0
2012-04-18 12:40:00,34.12,34.12,34.02,34.04,177400.0,27.1241,27.1241,27.0446,27.0605,177400.0
2012-04-18 12:50:00,34.03,34.12,34.01,34.08,258900.0,27.0526,27.1241,27.0367,27.0923,258900.0
2012-04-18 13:00:00,34.08,34.12,34.06,34.1,167300.0,27.0923,27.1241,27.0764,27.1082,167300.0
2012-04-18 13:10:00,34.1,34.15,34.08,34.11,162400.0,27.1082,27.148,27.0923,27.1162,162400.0
2012-04-18 13:20:00,34.11,34.15,34.08,34.09,144600.0,27.1162,27.148,27.0923,27.1003,144600.0
2012-04-18 13:30:00,34.09,34.1,34.0,34.01,239400.0,27.1003,27.1082,27.0287,27.0367,239400.0
2012-04-18 13:40:00,34.0,34.04,33.93,33.96,387100.0,27.0287,27.0605,26.9731,26.9969,387100.0
2012-04-18 13:50:00,33.96,34.0,33.94,33.98,189300.0,26.9969,27.0287,26.981,27.0128,189300.0
2012-04-18 14:00:00,33.98,34.07,33.96,34.07,376100.0,27.0128,27.0844,26.9969,27.0844,376100.0
2012-04-18 14:10:00,34.07,34.08,34.0,34.06,210100.0,27.0844,27.0923,27.0287,27.0764,210100.0
2012-04-18 14:20:00,34.05,34.13,34.05,34.12,293100.0,27.0685,27.1321,27.0685,27.1241,293100.0
2012-04-18 14:30:00,34.11,34.16,34.07,34.15,326100.0,27.1162,27.1559,27.0844,27.148,326100.0
2012-04-18 14:40:00,34.14,34.15,34.1,34.11,203500.0,27.14,27.148,27.1082,27.1162,203500.0
2012-04-18 14:50:00,34.11,34.14,34.06,34.09,180100.0,27.1162,27.14,27.0764,27.1003,180100.0
2012-04-18 15:00:00,34.09,34.16,34.09,34.15,355000.0,27.1003,27.1559,27.1003,27.148,355000.0
2012-04-18 15:10:00,34.14,34.22,34.13,34.14,439200.0,27.14,27.2036,27.1321,27.14,439200.0
2012-04-18 15:20:00,34.14,34.19,34.1,34.16,479800.0,27.14,27.1798,27.1082,27.1559,479800.0
2012-04-18 15:30:00,34.16,34.24,34.14,34.2,556300.0,27.1559,27.2195,27.14,27.1877,556300.0
2012-04-18 15:40:00,34.21,34.27,34.2,34.27,1120200.0,27.1957,27.2434,27.1877,27.2434,1120200.0
2012-04-18 15:50:00,34.27,34.3,34.14,34.15,2302700.0,27.2434,27.2672,27.14,27.148,2302700.0
2012-04-19 09:30:00,34.46,34.99,34.32,34.98,2121700.0,27.3944,27.8157,27.2831,27.8078,2121700.0
2012-04-19 09:40:00,34.98,35.07,34.74,34.8,1405600.0,27.8078,27.8793,27.617,27.6647,1405600.0
2012-04-19 09:50:00,34.81,34.81,34.66,34.73,749300.0,27.6726,27.6726,27.5534,27.6091,749300.0
2012-04-19 10:00:00,34.74,34.75,34.44,34.5,1019400.0,27.617,27.625,27.3785,27.4262,1019400.0
2012-04-19 10:10:00,34.5,34.59,34.41,34.51,686800.0,27.4262,27.4978,27.3547,27.4342,686800.0
2012-04-19 10:20:00,34.51,34.64,34.49,34.59,580800.0,27.4342,27.5375,27.4183,27.4978,580800.0
2012-04-19 10:30:00,34.6,34.75,34.57,34.63,564300.0,27.5057,27.625,27.4819,27.5296,564300.0
2012-04-19 10:40:00,34.63,34.73,34.49,34.55,512700.0,27.5296,27.6091,27.4183,27.466,512700.0
2012-04-19 10:50:00,34.54,34.65,34.43,34.55,367300.0,27.458,27.5455,27.3706,27.466,367300.0
2012-04-19 11:00:00,34.55,34.66,34.52,34.56,319300.0,27.466,27.5534,27.4421,27.4739,319300.0
2012-04-19 11:10:00,34.55,34.56,34.48,34.52,404900.0,27.466,27.4739,27.4103,27.4421,404900.0
2012-04-19 11:20:00,34.52,34.55,34.42,34.42,364600.0,27.4421,27.466,27.3626,27.3626,364600.0
2012-04-19 11:30:00,34.43,34.43,34.3,34.3,428600.0,27.3706,27.3706,27.2672,27.2672,428600.0
2012-04-19 11:40:00,34.3,34.35,34.25,34.32,469400.0,27.2672,27.307,27.2275,27.2831,469400.0
2012-04-19 11:50:00,34.32,34.34,34.26,34.27,225000.0,27.2831,27.299,27.2354,27.2434,225000.0
2012-04-19 12:00:00,34.26,34.33,34.2,34.31,388100.0,27.2354,27.2911,27.1877,27.2752,388100.0
2012-04-19 12:10:00,34.32,34.34,34.26,34.3,266000.0,27.2831,27.299,27.2354,27.2672,266000.0
2012-04-19 12:20:00,34.3,34.31,34.2,34.23,211600.0,27.2672,27.2752,27.1877,27.2116,211600.0
2012-04-19 12:30:00,34.22,34.27,34.18,34.24,200300.0,27.2036,27.2434,27.1718,27.2195,200300.0
2012-04-19 12:40:00,34.23,34.23,34.14,34.14,300400.0,27.2116,27.2116,27.14,27.14,300400.0
2012-04-19 12:50:00,34.15,34.16,34.07,34.08,458500.0,27.148,27.1559,27.0844,27.0923,458500.0
2012-04-19 13:00:00,34.08,34.08,34.0,34.04,531400.0,27.0923,27.0923,27.0287,27.0605,531400.0
2012-04-19 13:10:00,34.04,34.05,33.96,33.99,444200.0,27.0605,27.0685,26.9969,27.0208,444200.0
2012-04-19 13:20:00,33.99,34.07,33.9,34.02,566700.0,27.0208,27.0844,26.9492,27.0446,566700.0
2012-04-19 13:30:00,34.02,34.1,33.96,34.07,259600.0,27.0446,27.1082,26.9969,27.0844,259600.0
2012-04-19 13:40:00,34.08,34.15,34.01,34.02,389800.0,27.0923,27.148,27.0367,27.0446,389800.0
2012-04-19 13:50:00,34.02,34.04,33.92,33.97,470900.0,27.0446,27.0605,26.9651,27.0049,470900.0
2012-04-19 14:00:00,33.97,34.04,33.87,33.9,390700.0,27.0049,27.0605,26.9254,26.9492,390700.0
2012-04-19 14:10:00,33.9,33.93,33.81,33.84,565600.0,26.9492,26.9731,26.8777,26.9015,565600.0
2012-04-19 14:20:00,33.85,33.94,33.8,33.86,583300.0,26.9095,26.981,26.8697,26.9174,583300.0
2012-04-19 14:30:00,33.86,33.87,33.7,33.78,658900.0,26.9174,26.9254,26.7902,26.8538,658900.0
2012-04-19 14:40:00,33.78,34.04,33.78,34.01,653200.0,26.8538,27.0605,26.8538,27.0367,653200.0
2012-04-19 14:50:00,34.01,34.06,33.95,34.04,344500.0,27.0367,27.0764,26.989,27.0605,344500.0
2012-04-19 15:00:00,34.04,34.06,33.96,33.96,486000.0,27.0605,27.0764,26.9969,26.9969,486000.0
2012-04-19 15:10:00,33.97,33.97,33.8,33.93,404300.0,27.0049,27.0049,26.8697,26.9731,404300.0
2012-04-19 15:20:00,33.92,33.99,33.84,33.97,364000.0,26.9651,27.0208,26.9015,27.0049,364000.0
2012-04-19 15:30:00,33.96,33.98,33.91,33.91,331700.0,26.9969,27.0128,26.9572,26.9572,331700.0
2012-04-19 15:40:00,33.91,34.0,33.9,33.97,664600.0,26.9572,27.0287,26.9492,27.0049,664600.0
2012-04-19 15:50:00,33.97,34.02,33.95,33.98,1009900.0,27.0049,27.0446,26.989,27.0128,1009900.0
2012-04-20 09:30:00,34.34,34.68,34.04,34.31,2481700.0,27.299,27.5693,27.0605,27.2752,2481700.0
2012-04-20 09:40:00,34.32,34.37,34.1,34.17,1042500.0,27.2831,27.3229,27.1082,27.1639,1042500.0
2012-04-20 09:50:00,34.18,34.18,33.97,34.05,601600.0,27.1718,27.1718,27.0049,27.0685,601600.0
2012-04-20 10:00:00,34.06,34.06,33.88,34.02,810100.0,27.0764,27.0764,26.9333,27.0446,810100.0
2012-04-20 10:10:00,34.01,34.16,33.97,34.01,540900.0,27.0367,27.1559,27.0049,27.0367,540900.0
2012-04-20 10:20:00,34.0,34.06,33.95,34.04,368700.0,27.0287,27.0764,26.989,27.0605,368700.0
2012-04-20 10:30:00,34.04,34.18,33.99,34.16,444400.0,27.0605,27.1718,27.0208,27.1559,444400.0
2012-04-20 10:40:00,34.16,34.17,33.94,34.02,322400.0,27.1559,27.1639,26.981,27.0446,322400.0
2012-04-20 10:50:00,34.03,34.05,33.96,33.97,394700.0,27.0526,27.0685,26.9969,27.0049,394700.0
2012-04-20 11:00:00,33.97,33.98,33.76,33.77,425500.0,27.0049,27.0128,26.8379,26.8459,425500.0
2012-04-20 11:10:00,33.78,33.82,33.7,33.74,335300.0,26.8538,26.8856,26.7902,26.822,335300.0
2012-04-20 11:20:00,33.75,33.8,33.7,33.7,235700.0,26.83,26.8697,26.7902,26.7902,235700.0
2012-04-20 11:30:00,33.7,33.79,33.7,33.75,160500.0,26.7902,26.8618,26.7902,26.83,160500.0
2012-04-20 11:40:00,33.75,33.77,33.68,33.7,267200.0,26.83,26.8459,26.7743,26.7902,267200.0
2012-04-20 11:50:00,33.69,33.72,33.65,33.68,200600.0,26.7823,26.8061,26.7505,26.7743,200600.0
2012-04-20 12:00:00,33.69,33.72,33.61,33.61,242200.0,26.7823,26.8061,26.7187,26.7187,242200.0
2012-04-20 12:10:00,33.61,33.66,33.59,33.66,325400.0,26.7187,26.7584,26.7028,26.7584,325400.0
2012-04-20 12:20:00,33.65,33.69,33.61,33.68,137700.0,26.7505,26.7823,26.7187,26.7743,137700.0
2012-04-20 12:30:00,33.67,33.68,33.63,33.65,128100.0,26.7664,26.7743,26.7346,26.7505,128100.0
2012-04-20 12:40:00,33.66,33.66,33.6,33.63,260000.0,26.7584,26.7584,26.7107,26.7346,260000.0
2012-04-20 12:50:00,33.64,33.65,33.59,33.61,167100.0,26.7425,26.7505,26.7028,26.7187,167100.0
2012-04-20 13:00:00,33.61,33.62,33.56,33.57,146100.0,26.7187,26.7266,26.6789,26.6869,146100.0
2012-04-20 13:10:00,33.57,33.58,33.53,33.56,271300.0,26.6869,26.6948,26.6551,26.6789,271300.0
2012-04-20 13:20:00,33.55,33.57,33.52,33.52,112100.0,26.671,26.6869,26.6471,26.6471,112100.0
2012-04-20 13:30:00,33.52,33.52,33.5,33.5,139700.0,26.6471,26.6471,26.6312,26.6312,139700.0
2012-04-20 13:40:00,33.51,33.51,33.43,33.44,215600.0,26.6392,26.6392,26.5756,26.5836,215600.0
2012-04-20 13:50:00,33.44,33.46,33.37,33.44,293400.0,26.5836,26.5994,26.5279,26.5836,293400.0
2012-04-20 14:00:00,33.45,33.48,33.4,33.41,238800.0,26.5915,26.6153,26.5518,26.5597,238800.0
2012-04-20 14:10:00,33.42,33.47,33.4,33.45,212400.0,26.5677,26.6074,26.5518,26.5915,212400.0
2012-04-20 14:20:00,33.45,33.51,33.4,33.5,321800.0,26.5915,26.6392,26.5518,26.6312,321800.0
2012-04-20 14:30:00,33.5,33.52,33.46,33.47,240200.0,26.6312,26.6471,26.5994,26.6074,240200.0
2012-04-20 14:40:00,33.47,33.47,33.4,33.42,115700.0,26.6074,26.6074,26.5518,26.5677,115700.0
2012-04-20 14:50:00,33.41,33.43,33.35,33.39,257700.0,26.5597,26.5756,26.512,26.5438,257700.0
2012-04-20 15:00:00,33.4,33.4,33.33,33.34,255800.0,26.5518,26.5518,26.4961,26.5041,255800.0
2012-04-20 15:10:00,33.34,33.35,33.24,33.27,372300.0,26.5041,26.512,26.4246,26.4484,372300.0
2012-04-20 15:20:00,33.27,33.28,33.22,33.27,301100.0,26.4484,26.4564,26.4087,26.4484,301100.0
2012-04-20 15:30:00,33.27,33.32,33.26,33.3,402900.0,26.4484,26.4882,26.4405,26.4723,402900.0
2012-04-20 15:40:00,33.3,33.31,33.23,33.31,584800.0,26.4723,26.4802,26.4166,26.4802,584800.0
2012-04-20 15:50:00,33.31,33.32,33.25,33.29,1403200.0,26.4802,26.4882,26.4325,26.4643,1403200.0
2012-04-23 09:30:00,32.61,32.72,32.52,32.64,615000.0,25.9237,26.0112,25.8522,25.9476,615000.0
2012-04-23 09:40:00,32.64,32.76,32.6,32.64,378000.0,25.9476,26.043,25.9158,25.9476,378000.0
2012-04-23 09:50:00,32.63,32.72,32.52,32.65,404400.0,25.9396,26.0112,25.8522,25.9555,404400.0
2012-04-23 10:00:00,32.65,32.65,32.5,32.52,426500.0,25.9555,25.9555,25.8363,25.8522,426500.0
2012-04-23 10:10:00,32.52,32.61,32.45,32.53,320700.0,25.8522,25.9237,25.7965,25.8601,320700.0
2012-04-23 10:20:00,32.53,32.66,32.51,32.66,341200.0,25.8601,25.9635,25.8442,25.9635,341200.0
2012-04-23 10:30:00,32.66,32.66,32.55,32.62,224900.0,25.9635,25.9635,25.876,25.9317,224900.0
2012-04-23 10:40:00,32.62,32.72,32.6,32.67,244300.0,25.9317,26.0112,25.9158,25.9714,244300.0
2012-04-23 10:50:00,32.66,32.79,32.62,32.75,317600.0,25.9635,26.0668,25.9317,26.035,317600.0
2012-04-23 11:00:00,32.76,33.0,32.75,32.96,308600.0,26.043,26.2338,26.035,26.202,308600.0
2012-04-23 11:10:00,32.97,33.02,32.92,32.96,221500.0,26.2099,26.2497,26.1702,26.202,221500.0
2012-04-23 11:20:00,32.96,33.02,32.93,32.99,276500.0,26.202,26.2497,26.1781,26.2258,276500.0
2012-04-23 11:30:00,33.0,33.27,32.97,33.23,298800.0,26.2338,26.4484,26.2099,26.4166,298800.0
2012-04-23 11:40:00,33.23,33.27,33.18,33.2,323800.0,26.4166,26.4484,26.3769,26.3928,323800.0
2012-04-23 11:50:00,33.2,33.26,33.16,33.19,209900.0,26.3928,26.4405,26.361,26.3848,209900.0
2012-04-23 12:00:00,33.19,33.27,33.16,33.22,149100.0,26.3848,26.4484,26.361,26.4087,149100.0
2012-04-23 12:10:00,33.22,33.23,33.13,33.13,148400.0,26.4087,26.4166,26.3371,26.3371,148400.0
2012-04-23 12:20:00,33.14,33.21,33.1,33.21,176100.0,26.3451,26.4007,26.3133,26.4007,176100.0
2012-04-23 12:30:00,33.2,33.25,33.19,33.24,142100.0,26.3928,26.4325,26.3848,26.4246,142100.0
2012-04-23 12:40:00,33.24,33.25,33.14,33.15,122100.0,26.4246,26.4325,26.3451,26.353,122100.0
2012-04-23 12:50:00,33.15,33.2,33.1,33.2,111900.0,26.353,26.3928,26.3133,26.3928,111900.0
2012-04-23 13:00:00,33.2,33.22,33.13,33.14,86200.0,26.3928,26.4087,26.3371,26.3451,86200.0
2012-04-23 13:10:00,33.14,33.19,33.11,33.18,108300.0,26.3451,26.3848,26.3212,26.3769,108300.0
2012-04-23 13:20:00,33.18,33.21,33.14,33.15,82700.0,26.3769,26.4007,26.3451,26.353,82700.0
2012-04-23 13:30:00,33.14,33.17,33.14,33.15,119900.0,26.3451,26.3689,26.3451,26.353,119900.0
2012-04-23 13:40:00,33.16,33.18,33.05,33.05,182000.0,26.361,26.3769,26.2735,26.2735,182000.0
2012-04-23 13:50:00,33.05,33.08,33.0,33.03,121300.0,26.2735,26.2974,26.2338,26.2576,121300.0
2012-04-23 14:00:00,33.03,33.05,32.94,32.97,166200.0,26.2576,26.2735,26.1861,26.2099,166200.0
2012-04-23 14:10:00,32.98,32.99,32.94,32.96,182800.0,26.2179,26.2258,26.1861,26.202,182800.0
2012-04-23 14:20:00,32.96,33.03,32.95,33.0,249000.0,26.202,26.2576,26.194,26.2338,249000.0
2012-04-23 14:30:00,33.01,33.06,32.99,33.03,187600.0,26.2417,26.2815,26.2258,26.2576,187600.0
2012-04-23 14:40:00,33.04,33.04,32.96,32.97,207100.0,26.2656,26.2656,26.202,26.2099,207100.0
2012-04-23 14:50:00,32.97,33.0,32.89,32.91,349700.0,26.2099,26.2338,26.1463,26.1622,349700.0
2012-04-23 15:00:00,32.9,32.96,32.89,32.91,292400.0,26.1543,26.202,26.1463,26.1622,292400.0
2012-04-23 15:10:00,32.92,32.94,32.89,32.91,354900.0,26.1702,26.1861,26.1463,26.1622,354900.0
2012-04-23 15:20:00,32.91,32.93,32.87,32.89,260300.0,26.1622,26.1781,26.1304,26.1463,260300.0
2012-04-23 15:30:00,32.88,32.95,32.88,32.94,384500.0,26.1384,26.194,26.1384,26.1861,384500.0
2012-04-23 15:40:00,32.95,32.96,32.9,32.92,523400.0,26.194,26.202,26.1543,26.1702,523400.0
2012-04-23 15:50:00,32.92,33.01,32.92,32.95,697000.0,26.1702,26.2417,26.1702,26.194,697000.0
2012-04-24 09:30:00,33.2,33.27,32.9,32.95,821700.0,26.3928,26.4484,26.1543,26.194,821700.0
2012-04-24 09:40:00,32.94,33.22,32.78,33.15,915100.0,26.1861,26.4087,26.0589,26.353,915100.0
2012-04-24 09:50:00,33.14,33.15,32.89,32.98,297500.0,26.3451,26.353,26.1463,26.2179,297500.0
2012-04-24 10:00:00,32.98,33.43,32.97,33.34,723500.0,26.2179,26.5756,26.2099,26.5041,723500.0
2012-04-24 10:10:00,33.34,33.38,33.25,33.33,356900.0,26.5041,26.5359,26.4325,26.4961,356900.0
2012-04-24 10:20:00,33.33,33.39,33.26,33.32,420400.0,26.4961,26.5438,26.4405,26.4882,420400.0
2012-04-24 10:30:00,33.32,33.4,33.3,33.33,430800.0,26.4882,26.5518,26.4723,26.4961,430800.0
2012-04-24 10:40:00,33.33,33.4,33.26,33.32,397000.0,26.4961,26.5518,26.4405,26.4882,397000.0
2012-04-24 10:50:00,33.31,33.62,33.28,33.61,775000.0,26.4802,26.7266,26.4564,26.7187,775000.0
2012-04-24 11:00:00,33.61,33.62,33.45,33.5,613300.0,26.7187,26.7266,26.5915,26.6312,613300.0
2012-04-24 11:10:00,33.48,33.63,33.46,33.63,368500.0,26.6153,26.7346,26.5994,26.7346,368500.0
2012-04-24 11:20:00,33.63,33.77,33.62,33.77,412300.0,26.7346,26.8459,26.7266,26.8459,412300.0
2012-04-24 11:30:00,33.76,33.82,33.65,33.69,558700.0,26.8379,26.8856,26.7505,26.7823,558700.0
2012-04-24 11:40:00,33.69,33.77,33.65,33.76,266400.0,26.7823,26.8459,26.7505,26.8379,266400.0
2012-04-24 11:50:00,33.75,33.77,33.6,33.6,297000.0,26.83,26.8459,26.7107,26.7107,297000.0
2012-04-24 12:00:00,33.61,33.8,33.58,33.76,253900.0,26.7187,26.8697,26.6948,26.8379,253900.0
2012-04-24 12:10:00,33.76,33.76,33.59,33.6,163500.0,26.8379,26.8379,26.7028,26.7107,163500.0
2012-04-24 12:20:00,33.6,33.66,33.58,33.66,135100.0,26.7107,26.7584,26.6948,26.7584,135100.0
2012-04-24 12:30:00,33.66,33.73,33.64,33.69,158500.0,26.7584,26.8141,26.7425,26.7823,158500.0
2012-04-24 12:40:00,33.69,33.7,33.66,33.66,187700.0,26.7823,26.7902,26.7584,26.7584,187700.0
2012-04-24 12:50:00,33.67,33.76,33.65,33.75,257800.0,26.7664,26.8379,26.7505,26.83,257800.0
2012-04-24 13:00:00,33.75,33.78,33.71,33.71,154700.0,26.83,26.8538,26.7982,26.7982,154700.0
2012-04-24 13:10:00,33.71,33.74,33.6,33.6,110100.0,26.7982,26.822,26.7107,26.7107,110100.0
2012-04-24 13:20:00,33.61,33.66,33.6,33.65,126600.0,26.7187,26.7584,26.7107,26.7505,126600.0
2012-04-24 13:30:00,33.65,33.74,33.65,33.72,173900.0,26.7505,26.822,26.7505,26.8061,173900.0
2012-04-24 13:40:00,33.72,33.72,33.66,33.68,105100.0,26.8061,26.8061,26.7584,26.7743,105100.0
2012-04-24 13:50:00,33.68,33.69,33.54,33.55,224000.0,26.7743,26.7823,26.663,26.671,224000.0
2012-04-24 14:00:00,33.54,33.54,33.44,33.49,183700.0,26.663,26.663,26.5836,26.6233,183700.0
2012-04-24 14:10:00,33.49,33.51,33.39,33.39,231000.0,26.6233,26.6392,26.5438,26.5438,231000.0
2012-04-24 14:20:00,33.4,33.44,33.36,33.44,195900.0,26.5518,26.5836,26.52,26.5836,195900.0
2012-04-24 14:30:00,33.44,33.51,33.4,33.5,210700.0,26.5836,26.6392,26.5518,26.6312,210700.0
2012-04-24 14:40:00,33.51,33.51,33.41,33.43,172900.0,26.6392,26.6392,26.5597,26.5756,172900.0
2012-04-24 14:50:00,33.44,33.48,33.43,33.44,95600.0,26.5836,26.6153,26.5756,26.5836,95600.0
2012-04-24 15:00:00,33.44,33.44,33.39,33.44,186500.0,26.5836,26.5836,26.5438,26.5836,186500.0
2012-04-24 15:10:00,33.44,33.44,33.33,33.34,271000.0,26.5836,26.5836,26.4961,26.5041,271000.0
2012-04-24 15:20:00,33.34,33.45,33.34,33.4,280600.0,26.5041,26.5915,26.5041,26.5518,280600.0
2012-04-24 15:30:00,33.4,33.49,33.39,33.41,343100.0,26.5518,26.6233,26.5438,26.5597,343100.0
2012-04-24 15:40:00,33.41,33.44,33.35,33.37,482300.0,26.5597,26.5836,26.512,26.5279,482300.0
2012-04-24 15:50:00,33.37,33.42,33.34,33.4,738700.0,26.5279,26.5677,26.5041,26.5518,738700.0
2012-04-25 09:30:00,33.8,33.98,33.72,33.88,509600.0,26.8697,27.0128,26.8061,26.9333,509600.0
2012-04-25 09:40:00,33.88,33.94,33.78,33.9,622100.0,26.9333,26.981,26.8538,26.9492,622100.0
2012-04-25 09:50:00,33.9,33.97,33.8,33.84,344400.0,26.9492,27.0049,26.8697,26.9015,344400.0
2012-04-25 10:00:00,33.85,33.88,33.62,33.65,303500.0,26.9095,26.9333,26.7266,26.7505,303500.0
2012-04-25 10:10:00,33.65,33.88,33.55,33.86,423100.0,26.7505,26.9333,26.671,26.9174,423100.0
2012-04-25 10:20:00,33.86,33.9,33.78,33.85,331400.0,26.9174,26.9492,26.8538,26.9095,331400.0
2012-04-25 10:30:00,33.85,33.93,33.79,33.82,343300.0,26.9095,26.9731,26.8618,26.8856,343300.0
2012-04-25 10:40:00,33.83,33.87,33.75,33.81,466900.0,26.8936,26.9254,26.83,26.8777,466900.0
2012-04-25 10:50:00,33.81,33.82,33.62,33.63,263200.0,26.8777,26.8856,26.7266,26.7346,263200.0
2012-04-25 11:00:00,33.63,33.64,33.5,33.52,278400.0,26.7346,26.7425,26.6312,26.6471,278400.0
2012-04-25 11:10:00,33.52,33.62,33.52,33.58,116700.0,26.6471,26.7266,26.6471,26.6948,116700.0
2012-04-25 11:20:00,33.58,33.7,33.57,33.69,192100.0,26.6948,26.7902,26.6869,26.7823,192100.0
2012-04-25 11:30:00,33.69,33.69,33.57,33.58,161000.0,26.7823,26.7823,26.6869,26.6948,161000.0
2012-04-25 11:40:00,33.57,33.61,33.54,33.55,235200.0,26.6869,26.7187,26.663,26.671,235200.0
2012-04-25 11:50:00,33.55,33.57,33.5,33.54,138800.0,26.671,26.6869,26.6312,26.663,138800.0
2012-04-25 12:00:00,33.54,33.57,33.49,33.52,169500.0,26.663,26.6869,26.6233,26.6471,169500.0
2012-04-25 12:10:00,33.51,33.58,33.5,33.52,328000.0,26.6392,26.6948,26.6312,26.6471,328000.0
2012-04-25 12:20:00,33.52,33.52,33.45,33.5,188300.0,26.6471,26.6471,26.5915,26.6312,188300.0
2012-04-25 12:30:00,33.5,33.5,33.27,33.33,441200.0,26.6312,26.6312,26.4484,26.4961,441200.0
2012-04-25 12:40:00,33.32,33.47,33.31,33.43,299100.0,26.4882,26.6074,26.4802,26.5756,299100.0
2012-04-25 12:50:00,33.42,33.51,33.41,33.51,175700.0,26.5677,26.6392,26.5597,26.6392,175700.0
2012-04-25 13:00:00,33.51,33.7,33.49,33.66,244100.0,26.6392,26.7902,26.6233,26.7584,244100.0
2012-04-25 13:10:00,33.66,33.67,33.5,33.58,258100.0,26.7584,26.7664,26.6312,26.6948,258100.0
2012-04-25 13:20:00,33.59,33.6,33.45,33.45,281800.0,26.7028,26.7107,26.5915,26.5915,281800.0
2012-04-25 13:30:00,33.45,33.53,33.43,33.46,240700.0,26.5915,26.6551,26.5756,26.5994,240700.0
2012-04-25 13:40:00,33.46,33.51,33.43,33.44,199400.0,26.5994,26.6392,26.5756,26.5836,199400.0
2012-04-25 13:50:00,33.43,33.44,33.38,33.4,323300.0,26.5756,26.5836,26.5359,26.5518,323300.0
2012-04-25 14:00:00,33.39,33.39,33.17,33.23,609800.0,26.5438,26.5438,26.3689,26.4166,609800.0
2012-04-25 14:10:00,33.22,33.28,33.2,33.28,230200.0,26.4087,26.4564,26.3928,26.4564,230200.0
2012-04-25 14:20:00,33.28,33.44,33.24,33.4,454000.0,26.4564,26.5836,26.4246,26.5518,454000.0
2012-04-25 14:30:00,33.4,33.45,33.34,33.45,336200.0,26.5518,26.5915,26.5041,26.5915,336200.0
2012-04-25 14:40:00,33.45,33.5,33.43,33.47,229600.0,26.5915,26.6312,26.5756,26.6074,229600.0
2012-04-25 14:50:00,33.47,33.5,33.41,33.5,222500.0,26.6074,26.6312,26.5597,26.6312,222500.0
2012-04-25 15:00:00,33.49,33.56,33.46,33.5,349200.0,26.6233,26.6789,26.5994,26.6312,349200.0
2012-04-25 15:10:00,33.5,33.54,33.47,33.51,291500.0,26.6312,26.663,26.6074,26.6392,291500.0
2012-04-25 15:20:00,33.51,33.56,33.5,33.51,224300.0,26.6392,26.6789,26.6312,26.6392,224300.0
2012-04-25 15:30:00,33.51,33.57,33.49,33.55,282500.0,26.6392,26.6869,26.6233,26.671,282500.0
2012-04-25 15:40:00,33.55,33.59,33.49,33.52,662400.0,26.671,26.7028,26.6233,26.6471,662400.0
2012-04-25 15:50:00,33.53,33.57,33.49,33.57,981500.0,26.6551,26.6869,26.6233,26.6869,981500.0
2012-04-26 09:30:00,33.31,33.42,33.2,33.4,344100.0,26.4802,26.5677,26.3928,26.5518,344100.0
2012-04-26 09:40:00,33.39,33.55,33.28,33.51,234100.0,26.5438,26.671,26.4564,26.6392,234100.0
2012-04-26 09:50:00,33.52,33.56,33.29,33.56,370000.0,26.6471,26.6789,26.4643,26.6789,370000.0
2012-04-26 10:00:00,33.55,33.71,33.48,33.71,483500.0,26.671,26.7982,26.6153,26.7982,483500.0
2012-04-26 10:10:00,33.71,33.72,33.58,33.69,624300.0,26.7982,26.8061,26.6948,26.7823,624300.0
2012-04-26 10:20:00,33.69,33.7,33.51,33.54,563000.0,26.7823,26.7902,26.6392,26.663,563000.0
2012-04-26 10:30:00,33.55,33.65,33.41,33.6,610200.0,26.671,26.7505,26.5597,26.7107,610200.0
2012-04-26 10:40:00,33.61,33.74,33.58,33.6,445500.0,26.7187,26.822,26.6948,26.7107,445500.0
2012-04-26 10:50:00,33.6,33.6,33.39,33.41,469600.0,26.7107,26.7107,26.5438,26.5597,469600.0
2012-04-26 11:00:00,33.42,33.59,33.4,33.58,236500.0,26.5677,26.7028,26.5518,26.6948,236500.0
2012-04-26 11:10:00,33.58,33.61,33.54,33.6,211500.0,26.6948,26.7187,26.663,26.7107,211500.0
2012-04-26 11:20:00,33.61,33.69,33.58,33.66,255400.0,26.7187,26.7823,26.6948,26.7584,255400.0
2012-04-26 11:30:00,33.66,33.67,33.62,33.62,211400.0,26.7584,26.7664,26.7266,26.7266,211400.0
2012-04-26 11:40:00,33.62,33.63,33.51,33.51,166500.0,26.7266,26.7346,26.6392,26.6392,166500.0
2012-04-26 11:50:00,33.51,33.52,33.43,33.46,188500.0,26.6392,26.6471,26.5756,26.5994,188500.0
2012-04-26 12:00:00,33.45,33.6,33.4,33.59,199600.0,26.5915,26.7107,26.5518,26.7028,199600.0
2012-04-26 12:10:00,33.6,33.67,33.59,33.63,284100.0,26.7107,26.7664,26.7028,26.7346,284100.0
2012-04-26 12:20:00,33.64,33.65,33.58,33.59,147900.0,26.7425,26.7505,26.6948,26.7028,147900.0
2012-04-26 12:30:00,33.58,33.58,33.38,33.41,191300.0,26.6948,26.6948,26.5359,26.5597,191300.0
2012-04-26 12:40:00,33.41,33.47,33.41,33.45,193000.0,26.5597,26.6074,26.5597,26.5915,193000.0
2012-04-26 12:50:00,33.45,33.46,33.37,33.45,229900.0,26.5915,26.5994,26.5279,26.5915,229900.0
2012-04-26 13:00:00,33.46,33.46,33.37,33.38,169700.0,26.5994,26.5994,26.5279,26.5359,169700.0
2012-04-26 13:10:00,33.37,33.51,33.31,33.51,344000.0,26.5279,26.6392,26.4802,26.6392,344000.0
2012-04-26 13:20:00,33.51,33.52,33.4,33.43,218700.0,26.6392,26.6471,26.5518,26.5756,218700.0
2012-04-26 13:30:00,33.44,33.54,33.44,33.54,166400.0,26.5836,26.663,26.5836,26.663,166400.0
2012-04-26 13:40:00,33.53,33.55,33.47,33.53,227600.0,26.6551,26.671,26.6074,26.6551,227600.0
2012-04-26 13:50:00,33.53,33.56,33.5,33.51,187500.0,26.6551,26.6789,26.6312,26.6392,187500.0
2012-04-26 14:00:00,33.52,33.56,33.46,33.48,192700.0,26.6471,26.6789,26.5994,26.6153,192700.0
2012-04-26 14:10:00,33.48,33.58,33.46,33.55,209600.0,26.6153,26.6948,26.5994,26.671,209600.0
2012-04-26 14:20:00,33.54,33.59,33.48,33.52,322300.0,26.663,26.7028,26.6153,26.6471,322300.0
2012-04-26 14:30:00,33.52,33.55,33.47,33.49,176700.0,26.6471,26.671,26.6074,26.6233,176700.0
2012-04-26 14:40:00,33.5,33.55,33.49,33.51,234300.0,26.6312,26.671,26.6233,26.6392,234300.0
2012-04-26 14:50:00,33.51,33.55,33.49,33.52,211300.0,26.6392,26.671,26.6233,26.6471,211300.0
2012-04-26 15:00:00,33.52,33.55,33.48,33.52,226700.0,26.6471,26.671,26.6153,26.6471,226700.0
2012-04-26 15:10:00,33.52,33.52,33.46,33.51,269100.0,26.6471,26.6471,26.5994,26.6392,269100.0
2012-04-26 15:20:00,33.51,33.52,33.45,33.46,277300.0,26.6392,26.6471,26.5915,26.5994,277300.0
2012-04-26 15:30:00,33.45,33.49,33.41,33.43,396500.0,26.5915,26.6233,26.5597,26.5756,396500.0
2012-04-26 15:40:00,33.44,33.49,33.41,33.48,506500.0,26.5836,26.6233,26.5597,26.6153,506500.0
2012-04-26 15:50:00,33.48,33.49,33.4,33.46,719700.0,26.6153,26.6233,26.5518,26.5994,719700.0
2012-04-27 09:30:00,33.5,33.55,33.33,33.37,473600.0,26.6312,26.671,26.4961,26.5279,473600.0
2012-04-27 09:40:00,33.38,33.43,33.1,33.25,654600.0,26.5359,26.5756,26.3133,26.4325,654600.0
2012-04-27 09:50:00,33.25,33.34,33.2,33.29,224200.0,26.4325,26.5041,26.3928,26.4643,224200.0
2012-04-27 10:00:00,33.28,33.28,33.06,33.06,425900.0,26.4564,26.4564,26.2815,26.2815,425900.0
2012-04-27 10:10:00,33.07,33.11,33.0,33.11,516400.0,26.2894,26.3212,26.2338,26.3212,516400.0
2012-04-27 10:20:00,33.1,33.17,33.03,33.09,368100.0,26.3133,26.3689,26.2576,26.3053,368100.0
2012-04-27 10:30:00,33.08,33.15,33.04,33.1,338700.0,26.2974,26.353,26.2656,26.3133,338700.0
2012-04-27 10:40:00,33.1,33.1,32.97,33.02,406400.0,26.3133,26.3133,26.2099,26.2497,406400.0
2012-04-27 10:50:00,33.02,33.15,32.98,33.1,363200.0,26.2497,26.353,26.2179,26.3133,363200.0
2012-04-27 11:00:00,33.09,33.16,33.04,33.08,352700.0,26.3053,26.361,26.2656,26.2974,352700.0
2012-04-27 11:10:00,33.08,33.1,32.95,32.96,381900.0,26.2974,26.3133,26.194,26.202,381900.0
2012-04-27 11:20:00,32.95,32.96,32.87,32.9,470300.0,26.194,26.202,26.1304,26.1543,470300.0
2012-04-27 11:30:00,32.9,32.95,32.86,32.94,390400.0,26.1543,26.194,26.1225,26.1861,390400.0
2012-04-27 11:40:00,32.94,32.95,32.88,32.93,190100.0,26.1861,26.194,26.1384,26.1781,190100.0
2012-04-27 11:50:00,32.93,32.93,32.86,32.86,119000.0,26.1781,26.1781,26.1225,26.1225,119000.0
2012-04-27 12:00:00,32.87,32.93,32.86,32.89,188500.0,26.1304,26.1781,26.1225,26.1463,188500.0
2012-04-27 12:10:00,32.89,32.99,32.88,32.98,93400.0,26.1463,26.2258,26.1384,26.2179,93400.0
2012-04-27 12:20:00,32.98,33.11,32.96,33.11,298700.0,26.2179,26.3212,26.202,26.3212,298700.0
2012-04-27 12:30:00,33.11,33.12,33.08,33.08,144200.0,26.3212,26.3292,26.2974,26.2974,144200.0
2012-04-27 12:40:00,33.09,33.12,33.05,33.12,332700.0,26.3053,26.3292,26.2735,26.3292,332700.0
2012-04-27 12:50:00,33.12,33.14,33.08,33.13,96200.0,26.3292,26.3451,26.2974,26.3371,96200.0
2012-04-27 13:00:00,33.13,33.21,33.13,33.19,180700.0,26.3371,26.4007,26.3371,26.3848,180700.0
2012-04-27 13:10:00,33.19,33.21,33.18,33.2,58500.0,26.3848,26.4007,26.3769,26.3928,58500.0
2012-04-27 13:20:00,33.19,33.2,33.14,33.17,158100.0,26.3848,26.3928,26.3451,26.3689,158100.0
2012-04-27 13:30:00,33.16,33.22,33.13,33.15,151800.0,26.361,26.4087,26.3371,26.353,151800.0
2012-04-27 13:40:00,33.15,33.19,33.12,33.13,92300.0,26.353,26.3848,26.3292,26.3371,92300.0
2012-04-27 13:50:00,33.13,33.16,33.07,33.08,103300.0,26.3371,26.361,26.2894,26.2974,103300.0
2012-04-27 14:00:00,33.08,33.13,33.07,33.11,163300.0,26.2974,26.3371,26.2894,26.3212,163300.0
2012-04-27 14:10:00,33.11,33.12,33.09,33.1,95700.0,26.3212,26.3292,26.3053,26.3133,95700.0
2012-04-27 14:20:00,33.1,33.11,32.99,33.0,204000.0,26.3133,26.3212,26.2258,26.2338,204000.0
2012-04-27 14:30:00,33.0,33.06,32.96,33.05,266600.0,26.2338,26.2815,26.202,26.2735,266600.0
2012-04-27 14:40:00,33.05,33.06,33.03,33.06,118900.0,26.2735,26.2815,26.2576,26.2815,118900.0
2012-04-27 14:50:00,33.06,33.11,33.05,33.11,140600.0,26.2815,26.3212,26.2735,26.3212,140600.0
2012-04-27 15:00:00,33.11,33.18,33.09,33.18,233300.0,26.3212,26.3769,26.3053,26.3769,233300.0
2012-04-27 15:10:00,33.18,33.22,33.17,33.2,190800.0,26.3769,26.4087,26.3689,26.3928,190800.0
2012-04-27 15:20:00,33.2,33.22,33.16,33.18,190300.0,26.3928,26.4087,26.361,26.3769,190300.0
2012-04-27 15:30:00,33.19,33.22,33.18,33.22,232400.0,26.3848,26.4087,26.3769,26.4087,232400.0
2012-04-27 15:40:00,33.22,33.28,33.21,33.22,465700.0,26.4087,26.4564,26.4007,26.4087,465700.0
2012-04-27 15:50:00,33.23,33.26,33.21,33.22,891800.0,26.4166,26.4405,26.4007,26.4087,891800.0
2012-04-30 09:30:00,33.14,33.48,33.1,33.39,415000.0,26.3451,26.6153,26.3133,26.5438,415000.0
2012-04-30 09:40:00,33.38,33.41,33.25,33.33,302200.0,26.5359,26.5597,26.4325,26.4961,302200.0
2012-04-30 09:50:00,33.33,33.34,33.25,33.34,239400.0,26.4961,26.5041,26.4325,26.5041,239400.0
2012-04-30 10:00:00,33.34,33.53,33.33,33.49,359200.0,26.5041,26.6551,26.4961,26.6233,359200.0
2012-04-30 10:10:00,33.51,33.67,33.47,33.6,360000.0,26.6392,26.7664,26.6074,26.7107,360000.0
2012-04-30 10:20:00,33.6,33.73,33.6,33.64,290800.0,26.7107,26.8141,26.7107,26.7425,290800.0
2012-04-30 10:30:00,33.63,33.64,33.49,33.61,354500.0,26.7346,26.7425,26.6233,26.7187,354500.0
2012-04-30 10:40:00,33.61,33.69,33.59,33.62,512300.0,26.7187,26.7823,26.7028,26.7266,512300.0
2012-04-30 10:50:00,33.62,33.64,33.47,33.55,189800.0,26.7266,26.7425,26.6074,26.671,189800.0
2012-04-30 11:00:00,33.56,33.66,33.56,33.64,222000.0,26.6789,26.7584,26.6789,26.7425,222000.0
2012-04-30 11:10:00,33.64,33.67,33.59,33.67,201100.0,26.7425,26.7664,26.7028,26.7664,201100.0
2012-04-30 11:20:00,33.67,33.7,33.64,33.67,245900.0,26.7664,26.7902,26.7425,26.7664,245900.0
2012-04-30 11:30:00,33.68,33.7,33.6,33.62,280700.0,26.7743,26.7902,26.7107,26.7266,280700.0
2012-04-30 11:40:00,33.62,33.66,33.6,33.62,152900.0,26.7266,26.7584,26.7107,26.7266,152900.0
2012-04-30 11:50:00,33.62,33.67,33.61,33.67,154500.0,26.7266,26.7664,26.7187,26.7664,154500.0
2012-04-30 12:00:00,33.66,33.72,33.64,33.7,177200.0,26.7584,26.8061,26.7425,26.7902,177200.0
2012-04-30 12:10:00,33.71,33.76,33.68,33.75,174800.0,26.7982,26.8379,26.7743,26.83,174800.0
2012-04-30 12:20:00,33.76,33.95,33.76,33.91,338500.0,26.8379,26.989,26.8379,26.9572,338500.0
2012-04-30 12:30:00,33.9,33.97,33.88,33.94,219900.0,26.9492,27.0049,26.9333,26.981,219900.0
2012-04-30 12:40:00,33.95,33.95,33.89,33.92,142800.0,26.989,26.989,26.9413,26.9651,142800.0
2012-04-30 12:50:00,33.93,33.94,33.87,33.91,156000.0,26.9731,26.981,26.9254,26.9572,156000.0
2012-04-30 13:00:00,33.91,33.97,33.91,33.95,292800.0,26.9572,27.0049,26.9572,26.989,292800.0
2012-04-30 13:10:00,33.94,34.04,33.94,34.04,257400.0,26.981,27.0605,26.981,27.0605,257400.0
2012-04-30 13:20:00,34.04,34.12,34.03,34.07,319000.0,27.0605,27.1241,27.0526,27.0844,319000.0
2012-04-30 13:30:00,34.08,34.08,33.97,34.04,246800.0,27.0923,27.0923,27.0049,27.0605,246800.0
2012-04-30 13:40:00,34.03,34.03,33.96,33.98,141000.0,27.0526,27.0526,26.9969,27.0128,141000.0
2012-04-30 13:50:00,33.97,34.04,33.96,34.04,283900.0,27.0049,27.0605,26.9969,27.0605,283900.0
2012-04-30 14:00:00,34.05,34.09,34.0,34.09,315800.0,27.0685,27.1003,27.0287,27.1003,315800.0
2012-04-30 14:10:00,34.09,34.14,33.99,34.13,303400.0,27.1003,27.14,27.0208,27.1321,303400.0
2012-04-30 14:20:00,34.13,34.22,34.12,34.18,385600.0,27.1321,27.2036,27.1241,27.1718,385600.0
2012-04-30 14:30:00,34.17,34.18,34.03,34.03,246600.0,27.1639,27.1718,27.0526,27.0526,246600.0
2012-04-30 14:40:00,34.03,34.06,34.02,34.06,269900.0,27.0526,27.0764,27.0446,27.0764,269900.0
2012-04-30 14:50:00,34.06,34.16,34.05,34.14,281800.0,27.0764,27.1559,27.0685,27.14,281800.0
2012-04-30 15:00:00,34.13,34.21,34.13,34.15,301600.0,27.1321,27.1957,27.1321,27.148,301600.0
2012-04-30 15:10:00,34.15,34.15,34.08,34.08,268500.0,27.148,27.148,27.0923,27.0923,268500.0
2012-04-30 15:20:00,34.08,34.13,34.04,34.08,402100.0,27.0923,27.1321,27.0605,27.0923,402100.0
2012-04-30 15:30:00,34.09,34.16,34.09,34.15,410600.0,27.1003,27.1559,27.1003,27.148,410600.0
2012-04-30 15:40:00,34.15,34.2,34.14,34.14,553600.0,27.148,27.1877,27.14,27.14,553600.0
2012-04-30 15:50:00,34.15,34.23,34.15,34.19,1439400.0,27.148,27.2116,27.148,27.1798,1439400.0
2012-05-01 09:30:00,34.26,34.44,34.21,34.38,573600.0,27.2354,27.3785,27.1957,27.3308,573600.0
2012-05-01 09:40:00,34.38,34.4,34.08,34.13,520300.0,27.3308,27.3467,27.0923,27.1321,520300.0
2012-05-01 09:50:00,34.14,34.27,34.14,34.21,351900.0,27.14,27.2434,27.14,27.1957,351900.0
2012-05-01 10:00:00,34.23,34.46,34.21,34.36,725000.0,27.2116,27.3944,27.1957,27.3149,725000.0
2012-05-01 10:10:00,34.36,34.5,34.33,34.47,440300.0,27.3149,27.4262,27.2911,27.4024,440300.0
2012-05-01 10:20:00,34.47,34.65,34.45,34.64,600000.0,27.4024,27.5455,27.3865,27.5375,600000.0
2012-05-01 10:30:00,34.65,34.68,34.58,34.66,376700.0,27.5455,27.5693,27.4898,27.5534,376700.0
2012-05-01 10:40:00,34.66,34.8,34.65,34.78,607900.0,27.5534,27.6647,27.5455,27.6488,607900.0
2012-05-01 10:50:00,34.78,34.87,34.77,34.84,501800.0,27.6488,27.7203,27.6409,27.6965,501800.0
2012-05-01 11:00:00,34.84,34.89,34.79,34.87,464100.0,27.6965,27.7362,27.6567,27.7203,464100.0
2012-05-01 11:10:00,34.88,35.0,34.85,34.96,701800.0,27.7283,27.8237,27.7044,27.7919,701800.0
2012-05-01 11:20:00,34.97,34.99,34.82,34.86,420400.0,27.7998,27.8157,27.6806,27.7124,420400.0
2012-05-01 11:30:00,34.86,34.91,34.79,34.79,159400.0,27.7124,27.7521,27.6567,27.6567,159400.0
2012-05-01 11:40:00,34.8,34.93,34.77,34.93,656400.0,27.6647,27.768,27.6409,27.768,656400.0
2012-05-01 11:50:00,34.92,34.98,34.92,34.97,298200.0,27.7601,27.8078,27.7601,27.7998,298200.0
2012-05-01 12:00:00,34.97,35.07,34.94,35.07,528400.0,27.7998,27.8793,27.776,27.8793,528400.0
2012-05-01 12:10:00,35.07,35.07,34.98,35.02,400900.0,27.8793,27.8793,27.8078,27.8396,400900.0
2012-05-01 12:20:00,35.02,35.04,34.93,34.95,211900.0,27.8396,27.8555,27.768,27.7839,211900.0
2012-05-01 12:30:00,34.96,35.0,34.94,34.98,153800.0,27.7919,27.8237,27.776,27.8078,153800.0
2012-05-01 12:40:00,34.98,35.07,34.98,35.04,332500.0,27.8078,27.8793,27.8078,27.8555,332500.0
2012-05-01 12:50:00,35.03,35.06,35.0,35.06,209200.0,27.8475,27.8714,27.8237,27.8714,209200.0
2012-05-01 13:00:00,35.06,35.12,35.06,35.11,292700.0,27.8714,27.9191,27.8714,27.9111,292700.0
2012-05-01 13:10:00,35.12,35.13,35.09,35.11,220100.0,27.9191,27.927,27.8952,27.9111,220100.0
2012-05-01 13:20:00,35.11,35.15,35.09,35.13,337200.0,27.9111,27.9429,27.8952,27.927,337200.0
2012-05-01 13:30:00,35.14,35.15,35.12,35.14,156300.0,27.935,27.9429,27.9191,27.935,156300.0
2012-05-01 13:40:00,35.14,35.19,35.13,35.18,333800.0,27.935,27.9747,27.927,27.9668,333800.0
2012-05-01 13:50:00,35.18,35.22,35.15,35.16,230800.0,27.9668,27.9986,27.9429,27.9509,230800.0
2012-05-01 14:00:00,35.16,35.22,35.13,35.22,269500.0,27.9509,27.9986,27.927,27.9986,269500.0
2012-05-01 14:10:00,35.21,35.25,35.21,35.23,337100.0,27.9906,28.0224,27.9906,28.0065,337100.0
2012-05-01 14:20:00,35.22,35.32,35.22,35.3,863600.0,27.9986,28.0781,27.9986,28.0622,863600.0
2012-05-01 14:30:00,35.3,35.31,35.21,35.28,292300.0,28.0622,28.0701,27.9906,28.0463,292300.0
2012-05-01 14:40:00,35.27,35.3,35.25,35.27,344200.0,28.0383,28.0622,28.0224,28.0383,344200.0
2012-05-01 14:50:00,35.27,35.28,35.13,35.15,444700.0,28.0383,28.0463,27.927,27.9429,444700.0
2012-05-01 15:00:00,35.15,35.24,35.14,35.23,380000.0,27.9429,28.0145,27.935,28.0065,380000.0
2012-05-01 15:10:00,35.22,35.24,35.19,35.22,461200.0,27.9986,28.0145,27.9747,27.9986,461200.0
2012-05-01 15:20:00,35.22,35.23,35.16,35.23,622600.0,27.9986,28.0065,27.9509,28.0065,622600.0
2012-05-01 15:30:00,35.23,35.23,35.12,35.16,610400.0,28.0065,28.0065,27.9191,27.9509,610400.0
2012-05-01 15:40:00,35.16,35.18,35.08,35.08,880100.0,27.9509,27.9668,27.8873,27.8873,880100.0
2012-05-01 15:50:00,35.08,35.09,34.96,35.03,1787800.0,27.8873,27.8952,27.7919,27.8475,1787800.0
2012-05-02 09:30:00,34.61,34.77,34.44,34.64,739100.0,27.5137,27.6409,27.3785,27.5375,739100.0
2012-05-02 09:40:00,34.64,34.79,34.52,34.72,489000.0,27.5375,27.6567,27.4421,27.6011,489000.0
2012-05-02 09:50:00,34.71,35.0,34.71,34.85,581600.0,27.5932,27.8237,27.5932,27.7044,581600.0
2012-05-02 10:00:00,34.85,34.89,34.52,34.63,520900.0,27.7044,27.7362,27.4421,27.5296,520900.0
2012-05-02 10:10:00,34.63,34.7,34.57,34.65,343100.0,27.5296,27.5852,27.4819,27.5455,343100.0
2012-05-02 10:20:00,34.64,34.64,34.48,34.56,280600.0,27.5375,27.5375,27.4103,27.4739,280600.0
2012-05-02 10:30:00,34.56,34.69,34.47,34.66,329900.0,27.4739,27.5773,27.4024,27.5534,329900.0
2012-05-02 10:40:00,34.67,34.74,34.65,34.65,209500.0,27.5614,27.617,27.5455,27.5455,209500.0
2012-05-02 10:50:00,34.66,34.66,34.59,34.6,165400.0,27.5534,27.5534,27.4978,27.5057,165400.0
2012-05-02 11:00:00,34.61,34.73,34.6,34.67,424600.0,27.5137,27.6091,27.5057,27.5614,424600.0
2012-05-02 11:10:00,34.67,34.68,34.39,34.49,488100.0,27.5614,27.5693,27.3388,27.4183,488100.0
2012-05-02 11:20:00,34.49,34.51,34.38,34.38,240300.0,27.4183,27.4342,27.3308,27.3308,240300.0
2012-05-02 11:30:00,34.38,34.43,34.35,34.41,261000.0,27.3308,27.3706,27.307,27.3547,261000.0
2012-05-02 11:40:00,34.42,34.45,34.38,34.4,202300.0,27.3626,27.3865,27.3308,27.3467,202300.0
2012-05-02 11:50:00,34.4,34.42,34.36,34.39,215600.0,27.3467,27.3626,27.3149,27.3388,215600.0
2012-05-02 12:00:00,34.39,34.4,34.35,34.37,153700.0,27.3388,27.3467,27.307,27.3229,153700.0
2012-05-02 12:10:00,34.36,34.46,34.36,34.44,227200.0,27.3149,27.3944,27.3149,27.3785,227200.0
2012-05-02 12:20:00,34.45,34.49,34.4,34.45,164600.0,27.3865,27.4183,27.3467,27.3865,164600.0
2012-05-02 12:30:00,34.45,34.45,34.36,34.37,234800.0,27.3865,27.3865,27.3149,27.3229,234800.0
2012-05-02 12:40:00,34.37,34.57,34.33,34.35,190900.0,27.3229,27.4819,27.2911,27.307,190900.0
2012-05-02 12:50:00,34.35,34.39,34.33,34.38,146100.0,27.307,27.3388,27.2911,27.3308,146100.0
2012-05-02 13:00:00,34.39,34.41,34.36,34.37,135700.0,27.3388,27.3547,27.3149,27.3229,135700.0
2012-05-02 13:10:00,34.37,34.44,34.35,34.38,116600.0,27.3229,27.3785,27.307,27.3308,116600.0
2012-05-02 13:20:00,34.39,34.39,34.3,34.33,91900.0,27.3388,27.3388,27.2672,27.2911,91900.0
2012-05-02 13:30:00,34.33,34.35,34.31,34.32,91900.0,27.2911,27.307,27.2752,27.2831,91900.0
2012-05-02 13:40:00,34.31,34.34,34.27,34.31,102800.0,27.2752,27.299,27.2434,27.2752,102800.0
2012-05-02 13:50:00,34.32,34.36,34.27,34.36,103400.0,27.2831,27.3149,27.2434,27.3149,103400.0
2012-05-02 14:00:00,34.35,34.39,34.31,34.39,150500.0,27.307,27.3388,27.2752,27.3388,150500.0
2012-05-02 14:10:00,34.39,34.4,34.3,34.3,171500.0,27.3388,27.3467,27.2672,27.2672,171500.0
2012-05-02 14:20:00,34.3,34.42,34.3,34.42,171000.0,27.2672,27.3626,27.2672,27.3626,171000.0
2012-05-02 14:30:00,34.41,34.42,34.3,34.3,191000.0,27.3547,27.3626,27.2672,27.2672,191000.0
2012-05-02 14:40:00,34.31,34.4,34.3,34.4,138600.0,27.2752,27.3467,27.2672,27.3467,138600.0
2012-05-02 14:50:00,34.4,34.44,34.37,34.41,113500.0,27.3467,27.3785,27.3229,27.3547,113500.0
2012-05-02 15:00:00,34.41,34.44,34.32,34.32,197500.0,27.3547,27.3785,27.2831,27.2831,197500.0
2012-05-02 15:10:00,34.32,34.37,34.3,34.34,166000.0,27.2831,27.3229,27.2672,27.299,166000.0
2012-05-02 15:20:00,34.34,34.42,34.34,34.38,272400.0,27.299,27.3626,27.299,27.3308,272400.0
2012-05-02 15:30:00,34.38,34.41,34.3,34.41,256500.0,27.3308,27.3547,27.2672,27.3547,256500.0
2012-05-02 15:40:00,34.4,34.49,34.4,34.45,434200.0,27.3467,27.4183,27.3467,27.3865,434200.0
2012-05-02 15:50:00,34.45,34.49,34.42,34.49,768800.0,27.3865,27.4183,27.3626,27.4183,768800.0
2012-05-03 09:30:00,34.6,34.73,34.3,34.32,345500.0,27.5057,27.6091,27.2672,27.2831,345500.0
2012-05-03 09:40:00,34.33,34.4,34.23,34.4,252900.0,27.2911,27.3467,27.2116,27.3467,252900.0
2012-05-03 09:50:00,34.4,34.45,34.29,34.32,215600.0,27.3467,27.3865,27.2593,27.2831,215600.0
2012-05-03 10:00:00,34.31,34.31,34.0,34.05,410600.0,27.2752,27.2752,27.0287,27.0685,410600.0
2012-05-03 10:10:00,34.04,34.06,33.9,33.97,447200.0,27.0605,27.0764,26.9492,27.0049,447200.0
2012-05-03 10:20:00,33.97,34.06,33.95,34.06,589400.0,27.0049,27.0764,26.989,27.0764,589400.0
2012-05-03 10:30:00,34.05,34.19,34.04,34.19,239400.0,27.0685,27.1798,27.0605,27.1798,239400.0
2012-05-03 10:40:00,34.19,34.39,34.17,34.39,261000.0,27.1798,27.3388,27.1639,27.3388,261000.0
2012-05-03 10:50:00,34.39,34.47,34.32,34.47,418100.0,27.3388,27.4024,27.2831,27.4024,418100.0
2012-05-03 11:00:00,34.48,34.49,34.36,34.36,210700.0,27.4103,27.4183,27.3149,27.3149,210700.0
2012-05-03 11:10:00,34.36,34.4,34.3,34.31,132200.0,27.3149,27.3467,27.2672,27.2752,132200.0
2012-05-03 11:20:00,34.3,34.36,34.21,34.24,138200.0,27.2672,27.3149,27.1957,27.2195,138200.0
2012-05-03 11:30:00,34.24,34.29,34.13,34.15,413400.0,27.2195,27.2593,27.1321,27.148,413400.0
2012-05-03 11:40:00,34.14,34.18,34.03,34.06,227800.0,27.14,27.1718,27.0526,27.0764,227800.0
2012-05-03 11:50:00,34.06,34.11,34.03,34.08,205000.0,27.0764,27.1162,27.0526,27.0923,205000.0
2012-05-03 12:00:00,34.08,34.13,34.05,34.09,173500.0,27.0923,27.1321,27.0685,27.1003,173500.0
2012-05-03 12:10:00,34.09,34.12,34.05,34.09,85100.0,27.1003,27.1241,27.0685,27.1003,85100.0
2012-05-03 12:20:00,34.09,34.11,34.04,34.09,177500.0,27.1003,27.1162,27.0605,27.1003,177500.0
2012-05-03 12:30:00,34.08,34.11,34.04,34.09,117100.0,27.0923,27.1162,27.0605,27.1003,117100.0
2012-05-03 12:40:00,34.09,34.1,34.05,34.08,85800.0,27.1003,27.1082,27.0685,27.0923,85800.0
2012-05-03 12:50:00,34.07,34.1,34.04,34.09,214000.0,27.0844,27.1082,27.0605,27.1003,214000.0
2012-05-03 13:00:00,34.07,34.15,34.07,34.13,331600.0,27.0844,27.148,27.0844,27.1321,331600.0
2012-05-03 13:10:00,34.13,34.13,34.0,34.02,237900.0,27.1321,27.1321,27.0287,27.0446,237900.0
2012-05-03 13:20:00,34.01,34.05,33.9,33.92,271800.0,27.0367,27.0685,26.9492,26.9651,271800.0
2012-05-03 13:30:00,33.92,33.99,33.9,33.93,423400.0,26.9651,27.0208,26.9492,26.9731,423400.0
2012-05-03 13:40:00,33.93,33.96,33.88,33.89,376500.0,26.9731,26.9969,26.9333,26.9413,376500.0
2012-05-03 13:50:00,33.89,33.94,33.85,33.93,243600.0,26.9413,26.981,26.9095,26.9731,243600.0
2012-05-03 14:00:00,33.93,33.94,33.85,33.87,214200.0,26.9731,26.981,26.9095,26.9254,214200.0
2012-05-03 14:10:00,33.88,34.03,33.88,34.0,365000.0,26.9333,27.0526,26.9333,27.0287,365000.0
2012-05-03 14:20:00,34.0,34.07,34.0,34.05,243700.0,27.0287,27.0844,27.0287,27.0685,243700.0
2012-05-03 14:30:00,34.04,34.07,34.01,34.02,225600.0,27.0605,27.0844,27.0367,27.0446,225600.0
2012-05-03 14:40:00,34.02,34.02,33.97,34.0,247400.0,27.0446,27.0446,27.0049,27.0287,247400.0
2012-05-03 14:50:00,33.99,34.01,33.94,33.96,194200.0,27.0208,27.0367,26.981,26.9969,194200.0
2012-05-03 15:00:00,33.95,33.98,33.92,33.98,145800.0,26.989,27.0128,26.9651,27.0128,145800.0
2012-05-03 15:10:00,33.98,34.03,33.94,34.02,236100.0,27.0128,27.0526,26.981,27.0446,236100.0
2012-05-03 15:20:00,34.03,34.06,33.99,33.99,285200.0,27.0526,27.0764,27.0208,27.0208,285200.0
2012-05-03 15:30:00,34.0,34.05,33.97,33.98,354700.0,27.0287,27.0685,27.0049,27.0128,354700.0
2012-05-03 15:40:00,33.98,34.05,33.96,34.05,619500.0,27.0128,27.0685,26.9969,27.0685,619500.0
2012-05-03 15:50:00,34.05,34.06,34.01,34.06,1032900.0,27.0685,27.0764,27.0367,27.0764,1032900.0
2012-05-04 09:30:00,33.68,33.75,33.38,33.39,656100.0,26.7743,26.83,26.5359,26.5438,656100.0
2012-05-04 09:40:00,33.39,33.46,33.25,33.37,763300.0,26.5438,26.5994,26.4325,26.5279,763300.0
2012-05-04 09:50:00,33.38,33.44,33.11,33.25,624200.0,26.5359,26.5836,26.3212,26.4325,624200.0
2012-05-04 10:00:00,33.23,33.26,33.1,33.19,491300.0,26.4166,26.4405,26.3133,26.3848,491300.0
2012-05-04 10:10:00,33.2,33.23,32.95,32.95,645800.0,26.3928,26.4166,26.194,26.194,645800.0
2012-05-04 10:20:00,32.96,33.14,32.9,32.99,656400.0,26.202,26.3451,26.1543,26.2258,656400.0
2012-05-04 10:30:00,32.99,32.99,32.69,32.8,746900.0,26.2258,26.2258,25.9873,26.0748,746900.0
2012-05-04 10:40:00,32.81,32.93,32.69,32.75,654500.0,26.0827,26.1781,25.9873,26.035,654500.0
2012-05-04 10:50:00,32.75,32.9,32.74,32.89,602700.0,26.035,26.1543,26.0271,26.1463,602700.0
2012-05-04 11:00:00,32.89,33.0,32.83,32.97,481800.0,26.1463,26.2338,26.0986,26.2099,481800.0
2012-05-04 11:10:00,32.97,33.03,32.94,32.95,251800.0,26.2099,26.2576,26.1861,26.194,251800.0
2012-05-04 11:20:00,32.95,32.97,32.87,32.87,429800.0,26.194,26.2099,26.1304,26.1304,429800.0
2012-05-04 11:30:00,32.87,32.92,32.7,32.71,306500.0,26.1304,26.1702,25.9953,26.0032,306500.0
2012-05-04 11:40:00,32.7,32.73,32.65,32.7,425200.0,25.9953,26.0191,25.9555,25.9953,425200.0
2012-05-04 11:50:00,32.7,32.75,32.66,32.66,348300.0,25.9953,26.035,25.9635,25.9635,348300.0
2012-05-04 12:00:00,32.66,32.75,32.62,32.75,280100.0,25.9635,26.035,25.9317,26.035,280100.0
2012-05-04 12:10:00,32.75,32.78,32.67,32.68,209200.0,26.035,26.0589,25.9714,25.9794,209200.0
2012-05-04 12:20:00,32.68,32.69,32.6,32.68,225700.0,25.9794,25.9873,25.9158,25.9794,225700.0
2012-05-04 12:30:00,32.68,32.68,32.53,32.53,286300.0,25.9794,25.9794,25.8601,25.8601,286300.0
2012-05-04 12:40:00,32.53,32.57,32.48,32.5,304100.0,25.8601,25.8919,25.8204,25.8363,304100.0
2012-05-04 12:50:00,32.5,32.63,32.49,32.62,163200.0,25.8363,25.9396,25.8283,25.9317,163200.0
2012-05-04 13:00:00,32.62,32.74,32.62,32.7,202500.0,25.9317,26.0271,25.9317,25.9953,202500.0
2012-05-04 13:10:00,32.69,32.74,32.61,32.73,234800.0,25.9873,26.0271,25.9237,26.0191,234800.0
2012-05-04 13:20:00,32.74,32.81,32.68,32.77,294500.0,26.0271,26.0827,25.9794,26.0509,294500.0
2012-05-04 13:30:00,32.77,32.9,32.74,32.89,226700.0,26.0509,26.1543,26.0271,26.1463,226700.0
2012-05-04 13:40:00,32.9,32.94,32.82,32.86,214500.0,26.1543,26.1861,26.0907,26.1225,214500.0
2012-05-04 13:50:00,32.86,32.95,32.84,32.95,107400.0,26.1225,26.194,26.1066,26.194,107400.0
2012-05-04 14:00:00,32.94,32.95,32.86,32.91,276500.0,26.1861,26.194,26.1225,26.1622,276500.0
2012-05-04 14:10:00,32.91,32.98,32.83,32.87,315200.0,26.1622,26.2179,26.0986,26.1304,315200.0
2012-05-04 14:20:00,32.87,32.87,32.73,32.76,194300.0,26.1304,26.1304,26.0191,26.043,194300.0
2012-05-04 14:30:00,32.76,32.77,32.62,32.63,280100.0,26.043,26.0509,25.9317,25.9396,280100.0
2012-05-04 14:40:00,32.63,32.65,32.58,32.6,459400.0,25.9396,25.9555,25.8999,25.9158,459400.0
2012-05-04 14:50:00,32.6,32.63,32.53,32.59,253800.0,25.9158,25.9396,25.8601,25.9078,253800.0
2012-05-04 15:00:00,32.6,32.68,32.59,32.63,319200.0,25.9158,25.9794,25.9078,25.9396,319200.0
2012-05-04 15:10:00,32.64,32.64,32.59,32.6,359100.0,25.9476,25.9476,25.9078,25.9158,359100.0
2012-05-04 15:20:00,32.6,32.61,32.55,32.6,275500.0,25.9158,25.9237,25.876,25.9158,275500.0
2012-05-04 15:30:00,32.6,32.62,32.56,32.56,604400.0,25.9158,25.9317,25.884,25.884,604400.0
2012-05-04 15:40:00,32.56,32.66,32.56,32.64,980500.0,25.884,25.9635,25.884,25.9476,980500.0
2012-05-04 15:50:00,32.64,32.66,32.51,32.53,1824100.0,25.9476,25.9635,25.8442,25.8601,1824100.0
2012-05-07 09:30:00,32.49,32.5,32.31,32.45,485200.0,25.8283,25.8363,25.6852,25.7965,485200.0
2012-05-07 09:40:00,32.45,32.69,32.25,32.27,494900.0,25.7965,25.9873,25.6375,25.6534,494900.0
2012-05-07 09:50:00,32.27,32.4,32.26,32.34,469100.0,25.6534,25.7568,25.6455,25.7091,469100.0
2012-05-07 10:00:00,32.34,32.5,32.25,32.26,349200.0,25.7091,25.8363,25.6375,25.6455,349200.0
2012-05-07 10:10:00,32.26,32.35,32.17,32.31,498800.0,25.6455,25.717,25.5739,25.6852,498800.0
2012-05-07 10:20:00,32.31,32.34,32.13,32.2,444400.0,25.6852,25.7091,25.5421,25.5978,444400.0
2012-05-07 10:30:00,32.2,32.26,32.16,32.18,198200.0,25.5978,25.6455,25.566,25.5819,198200.0
2012-05-07 10:40:00,32.17,32.2,32.0,32.05,514100.0,25.5739,25.5978,25.4388,25.4786,514100.0
2012-05-07 10:50:00,32.05,32.08,31.99,32.01,494700.0,25.4786,25.5024,25.4309,25.4468,494700.0
2012-05-07 11:00:00,32.01,32.11,31.97,32.05,503500.0,25.4468,25.5262,25.415,25.4786,503500.0
2012-05-07 11:10:00,32.05,32.16,32.04,32.14,403100.0,25.4786,25.566,25.4706,25.5501,403100.0
2012-05-07 11:20:00,32.14,32.21,32.11,32.14,261300.0,25.5501,25.6057,25.5262,25.5501,261300.0
2012-05-07 11:30:00,32.15,32.2,32.14,32.17,239500.0,25.558,25.5978,25.5501,25.5739,239500.0
2012-05-07 11:40:00,32.16,32.17,32.08,32.13,123900.0,25.566,25.5739,25.5024,25.5421,123900.0
2012-05-07 11:50:00,32.13,32.2,32.13,32.19,94700.0,25.5421,25.5978,25.5421,25.5898,94700.0
2012-05-07 12:00:00,32.18,32.44,32.18,32.42,253500.0,25.5819,25.7886,25.5819,25.7727,253500.0
2012-05-07 12:10:00,32.42,32.43,32.31,32.37,222300.0,25.7727,25.7806,25.6852,25.7329,222300.0
2012-05-07 12:20:00,32.38,32.47,32.36,32.47,197200.0,25.7409,25.8124,25.725,25.8124,197200.0
2012-05-07 12:30:00,32.47,32.66,32.46,32.54,516500.0,25.8124,25.9635,25.8045,25.8681,516500.0
2012-05-07 12:40:00,32.54,32.64,32.53,32.62,178800.0,25.8681,25.9476,25.8601,25.9317,178800.0
2012-05-07 12:50:00,32.62,32.63,32.46,32.56,221200.0,25.9317,25.9396,25.8045,25.884,221200.0
2012-05-07 13:00:00,32.56,32.6,32.54,32.57,101700.0,25.884,25.9158,25.8681,25.8919,101700.0
2012-05-07 13:10:00,32.56,32.64,32.51,32.63,178500.0,25.884,25.9476,25.8442,25.9396,178500.0
2012-05-07 13:20:00,32.63,32.74,32.61,32.61,186600.0,25.9396,26.0271,25.9237,25.9237,186600.0
2012-05-07 13:30:00,32.62,32.64,32.56,32.58,154000.0,25.9317,25.9476,25.884,25.8999,154000.0
2012-05-07 13:40:00,32.59,32.64,32.54,32.6,182900.0,25.9078,25.9476,25.8681,25.9158,182900.0
2012-05-07 13:50:00,32.61,32.65,32.54,32.57,175600.0,25.9237,25.9555,25.8681,25.8919,175600.0
2012-05-07 14:00:00,32.57,32.62,32.53,32.54,223000.0,25.8919,25.9317,25.8601,25.8681,223000.0
2012-05-07 14:10:00,32.54,32.63,32.49,32.51,263800.0,25.8681,25.9396,25.8283,25.8442,263800.0
2012-05-07 14:20:00,32.5,32.54,32.46,32.48,136800.0,25.8363,25.8681,25.8045,25.8204,136800.0
2012-05-07 14:30:00,32.47,32.5,32.43,32.46,124200.0,25.8124,25.8363,25.7806,25.8045,124200.0
2012-05-07 14:40:00,32.46,32.5,32.41,32.41,116400.0,25.8045,25.8363,25.7647,25.7647,116400.0
2012-05-07 14:50:00,32.41,32.48,32.39,32.45,131800.0,25.7647,25.8204,25.7488,25.7965,131800.0
2012-05-07 15:00:00,32.45,32.47,32.37,32.4,140000.0,25.7965,25.8124,25.7329,25.7568,140000.0
2012-05-07 15:10:00,32.4,32.46,32.39,32.43,254000.0,25.7568,25.8045,25.7488,25.7806,254000.0
2012-05-07 15:20:00,32.44,32.48,32.41,32.46,338800.0,25.7886,25.8204,25.7647,25.8045,338800.0
2012-05-07 15:30:00,32.45,32.53,32.43,32.52,144600.0,25.7965,25.8601,25.7806,25.8522,144600.0
2012-05-07 15:40:00,32.52,32.53,32.44,32.46,209100.0,25.8522,25.8601,25.7886,25.8045,209100.0
2012-05-07 15:50:00,32.46,32.47,32.4,32.42,478000.0,25.8045,25.8124,25.7568,25.7727,478000.0
2012-05-08 09:30:00,32.06,32.18,31.94,31.96,439600.0,25.4865,25.5819,25.3911,25.407,439600.0
2012-05-08 09:40:00,31.95,32.17,31.93,32.16,308200.0,25.3991,25.5739,25.3832,25.566,308200.0
2012-05-08 09:50:00,32.16,32.19,31.94,32.0,216100.0,25.566,25.5898,25.3911,25.4388,216100.0
2012-05-08 10:00:00,32.01,32.02,31.86,31.89,382000.0,25.4468,25.4547,25.3275,25.3514,382000.0
2012-05-08 10:10:00,31.9,31.91,31.76,31.87,437900.0,25.3593,25.3673,25.248,25.3355,437900.0
2012-05-08 10:20:00,31.88,31.93,31.78,31.91,306500.0,25.3434,25.3832,25.2639,25.3673,306500.0
2012-05-08 10:30:00,31.9,31.91,31.71,31.82,376000.0,25.3593,25.3673,25.2083,25.2957,376000.0
2012-05-08 10:40:00,31.8,31.85,31.69,31.7,371200.0,25.2798,25.3196,25.1924,25.2003,371200.0
2012-05-08 10:50:00,31.7,31.76,31.66,31.72,254300.0,25.2003,25.248,25.1685,25.2162,254300.0
2012-05-08 11:00:00,31.72,31.72,31.62,31.67,484900.0,25.2162,25.2162,25.1367,25.1765,484900.0
2012-05-08 11:10:00,31.68,31.7,31.59,31.68,336700.0,25.1844,25.2003,25.1129,25.1844,336700.0
2012-05-08 11:20:00,31.68,31.8,31.68,31.75,436100.0,25.1844,25.2798,25.1844,25.2401,436100.0
2012-05-08 11:30:00,31.76,31.8,31.69,31.74,417200.0,25.248,25.2798,25.1924,25.2321,417200.0
2012-05-08 11:40:00,31.73,31.82,31.61,31.72,559300.0,25.2242,25.2957,25.1288,25.2162,559300.0
2012-05-08 11:50:00,31.72,31.88,31.69,31.88,262800.0,25.2162,25.3434,25.1924,25.3434,262800.0
2012-05-08 12:00:00,31.87,31.91,31.81,31.83,256000.0,25.3355,25.3673,25.2878,25.3037,256000.0
2012-05-08 12:10:00,31.83,31.9,31.78,31.78,166700.0,25.3037,25.3593,25.2639,25.2639,166700.0
2012-05-08 12:20:00,31.79,31.79,31.61,31.68,270600.0,25.2719,25.2719,25.1288,25.1844,270600.0
2012-05-08 12:30:00,31.67,31.72,31.64,31.72,187900.0,25.1765,25.2162,25.1526,25.2162,187900.0
2012-05-08 12:40:00,31.72,31.77,31.67,31.71,152700.0,25.2162,25.256,25.1765,25.2083,152700.0
2012-05-08 12:50:00,31.71,31.74,31.66,31.7,229700.0,25.2083,25.2321,25.1685,25.2003,229700.0
2012-05-08 13:00:00,31.7,31.76,31.7,31.76,195800.0,25.2003,25.248,25.2003,25.248,195800.0
2012-05-08 13:10:00,31.76,31.82,31.7,31.78,267700.0,25.248,25.2957,25.2003,25.2639,267700.0
2012-05-08 13:20:00,31.79,31.79,31.68,31.78,208700.0,25.2719,25.2719,25.1844,25.2639,208700.0
2012-05-08 13:30:00,31.79,31.87,31.78,31.86,261900.0,25.2719,25.3355,25.2639,25.3275,261900.0
2012-05-08 13:40:00,31.86,31.89,31.82,31.84,183600.0,25.3275,25.3514,25.2957,25.3116,183600.0
2012-05-08 13:50:00,31.84,31.87,31.75,31.87,200500.0,25.3116,25.3355,25.2401,25.3355,200500.0
2012-05-08 14:00:00,31.87,31.88,31.79,31.86,163200.0,25.3355,25.3434,25.2719,25.3275,163200.0
2012-05-08 14:10:00,31.86,31.87,31.81,31.85,189400.0,25.3275,25.3355,25.2878,25.3196,189400.0
2012-05-08 14:20:00,31.86,31.99,31.85,31.98,331400.0,25.3275,25.4309,25.3196,25.4229,331400.0
2012-05-08 14:30:00,31.98,32.05,31.98,32.04,213500.0,25.4229,25.4786,25.4229,25.4706,213500.0
2012-05-08 14:40:00,32.05,32.09,31.99,32.06,252600.0,25.4786,25.5104,25.4309,25.4865,252600.0
2012-05-08 14:50:00,32.06,32.26,32.05,32.2,307900.0,25.4865,25.6455,25.4786,25.5978,307900.0
2012-05-08 15:00:00,32.2,32.27,32.15,32.27,366200.0,25.5978,25.6534,25.558,25.6534,366200.0
2012-05-08 15:10:00,32.28,32.45,32.22,32.45,407900.0,25.6614,25.7965,25.6137,25.7965,407900.0
2012-05-08 15:20:00,32.44,32.58,32.36,32.52,657800.0,25.7886,25.8999,25.725,25.8522,657800.0
2012-05-08 15:30:00,32.52,32.69,32.5,32.66,756700.0,25.8522,25.9873,25.8363,25.9635,756700.0
2012-05-08 15:40:00,32.66,32.71,32.55,32.58,1010200.0,25.9635,26.0032,25.876,25.8999,1010200.0
2012-05-08 15:50:00,32.58,32.74,32.58,32.68,1069800.0,25.8999,26.0271,25.8999,25.9794,1069800.0
2012-05-09 09:30:00,32.06,32.11,31.77,32.06,590000.0,25.4865,25.5262,25.256,25.4865,590000.0
2012-05-09 09:40:00,32.07,32.28,32.0,32.03,695200.0,25.4945,25.6614,25.4388,25.4627,695200.0
2012-05-09 09:50:00,32.03,32.23,32.03,32.18,447700.0,25.4627,25.6216,25.4627,25.5819,447700.0
2012-05-09 10:00:00,32.17,32.26,32.0,32.07,513300.0,25.5739,25.6455,25.4388,25.4945,513300.0
2012-05-09 10:10:00,32.08,32.28,32.0,32.01,427000.0,25.5024,25.6614,25.4388,25.4468,427000.0
2012-05-09 10:20:00,32.01,32.07,31.92,31.96,331600.0,25.4468,25.4945,25.3752,25.407,331600.0
2012-05-09 10:30:00,31.97,32.26,31.96,32.24,388500.0,25.415,25.6455,25.407,25.6296,388500.0
2012-05-09 10:40:00,32.24,32.28,32.13,32.2,515100.0,25.6296,25.6614,25.5421,25.5978,515100.0
2012-05-09 10:50:00,32.2,32.24,32.05,32.09,283000.0,25.5978,25.6296,25.4786,25.5104,283000.0
2012-05-09 11:00:00,32.09,32.23,32.02,32.19,219100.0,25.5104,25.6216,25.4547,25.5898,219100.0
2012-05-09 11:10:00,32.19,32.45,32.19,32.38,469600.0,25.5898,25.7965,25.5898,25.7409,469600.0
2012-05-09 11:20:00,32.4,32.52,32.31,32.34,292500.0,25.7568,25.8522,25.6852,25.7091,292500.0
2012-05-09 11:30:00,32.34,32.5,32.25,32.5,275600.0,25.7091,25.8363,25.6375,25.8363,275600.0
2012-05-09 11:40:00,32.5,32.57,32.43,32.53,264200.0,25.8363,25.8919,25.7806,25.8601,264200.0
2012-05-09 11:50:00,32.53,32.58,32.41,32.43,235800.0,25.8601,25.8999,25.7647,25.7806,235800.0
2012-05-09 12:00:00,32.43,32.49,32.36,32.38,234500.0,25.7806,25.8283,25.725,25.7409,234500.0
2012-05-09 12:10:00,32.38,32.6,32.37,32.59,214700.0,25.7409,25.9158,25.7329,25.9078,214700.0
2012-05-09 12:20:00,32.59,32.64,32.49,32.52,207900.0,25.9078,25.9476,25.8283,25.8522,207900.0
2012-05-09 12:30:00,32.52,32.52,32.35,32.37,454800.0,25.8522,25.8522,25.717,25.7329,454800.0
2012-05-09 12:40:00,32.37,32.42,32.32,32.42,171600.0,25.7329,25.7727,25.6932,25.7727,171600.0
2012-05-09 12:50:00,32.42,32.45,32.35,32.43,166600.0,25.7727,25.7965,25.717,25.7806,166600.0
2012-05-09 13:00:00,32.43,32.54,32.41,32.42,129900.0,25.7806,25.8681,25.7647,25.7727,129900.0
2012-05-09 13:10:00,32.42,32.52,32.38,32.48,136800.0,25.7727,25.8522,25.7409,25.8204,136800.0
2012-05-09 13:20:00,32.49,32.67,32.49,32.55,333500.0,25.8283,25.9714,25.8283,25.876,333500.0
2012-05-09 13:30:00,32.55,32.66,32.5,32.54,230900.0,25.876,25.9635,25.8363,25.8681,230900.0
2012-05-09 13:40:00,32.55,32.7,32.55,32.61,291800.0,25.876,25.9953,25.876,25.9237,291800.0
2012-05-09 13:50:00,32.6,32.72,32.59,32.61,285500.0,25.9158,26.0112,25.9078,25.9237,285500.0
2012-05-09 14:00:00,32.61,32.64,32.53,32.55,162100.0,25.9237,25.9476,25.8601,25.876,162100.0
2012-05-09 14:10:00,32.56,32.58,32.43,32.44,264700.0,25.884,25.8999,25.7806,25.7886,264700.0
2012-05-09 14:20:00,32.45,32.62,32.44,32.58,242500.0,25.7965,25.9317,25.7886,25.8999,242500.0
2012-05-09 14:30:00,32.58,32.58,32.44,32.45,154700.0,25.8999,25.8999,25.7886,25.7965,154700.0
2012-05-09 14:40:00,32.45,32.52,32.39,32.39,157300.0,25.7965,25.8522,25.7488,25.7488,157300.0
2012-05-09 14:50:00,32.39,32.47,32.35,32.35,239500.0,25.7488,25.8124,25.717,25.717,239500.0
2012-05-09 15:00:00,32.35,32.37,32.3,32.3,213900.0,25.717,25.7329,25.6773,25.6773,213900.0
2012-05-09 15:10:00,32.31,32.37,32.26,32.37,342600.0,25.6852,25.7329,25.6455,25.7329,342600.0
2012-05-09 15:20:00,32.37,32.56,32.31,32.5,758900.0,25.7329,25.884,25.6852,25.8363,758900.0
2012-05-09 15:30:00,32.49,32.58,32.46,32.51,523000.0,25.8283,25.8999,25.8045,25.8442,523000.0
2012-05-09 15:40:00,32.5,32.57,32.48,32.52,439300.0,25.8363,25.8919,25.8204,25.8522,439300.0
2012-05-09 15:50:00,32.52,32.53,32.4,32.42,724000.0,25.8522,25.8601,25.7568,25.7727,724000.0
2012-05-10 09:30:00,32.84,33.0,32.65,32.67,509000.0,26.1066,26.2338,25.9555,25.9714,509000.0
2012-05-10 09:40:00,32.68,32.75,32.45,32.74,431600.0,25.9794,26.035,25.7965,26.0271,431600.0
2012-05-10 09:50:00,32.73,32.8,32.69,32.74,330200.0,26.0191,26.0748,25.9873,26.0271,330200.0
2012-05-10 10:00:00,32.74,32.85,32.72,32.82,413000.0,26.0271,26.1145,26.0112,26.0907,413000.0
2012-05-10 10:10:00,32.82,32.92,32.82,32.86,399700.0,26.0907,26.1702,26.0907,26.1225,399700.0
2012-05-10 10:20:00,32.86,32.92,32.58,32.58,332400.0,26.1225,26.1702,25.8999,25.8999,332400.0
2012-05-10 10:30:00,32.59,32.74,32.51,32.62,169400.0,25.9078,26.0271,25.8442,25.9317,169400.0
2012-05-10 10:40:00,32.63,32.72,32.56,32.61,298200.0,25.9396,26.0112,25.884,25.9237,298200.0
2012-05-10 10:50:00,32.62,32.69,32.53,32.63,277500.0,25.9317,25.9873,25.8601,25.9396,277500.0
2012-05-10 11:00:00,32.64,32.74,32.52,32.55,383900.0,25.9476,26.0271,25.8522,25.876,383900.0
2012-05-10 11:10:00,32.55,32.64,32.52,32.52,334300.0,25.876,25.9476,25.8522,25.8522,334300.0
2012-05-10 11:20:00,32.52,32.69,32.51,32.67,198300.0,25.8522,25.9873,25.8442,25.9714,198300.0
2012-05-10 11:30:00,32.67,32.67,32.49,32.57,302500.0,25.9714,25.9714,25.8283,25.8919,302500.0
2012-05-10 11:40:00,32.58,32.6,32.42,32.46,240400.0,25.8999,25.9158,25.7727,25.8045,240400.0
2012-05-10 11:50:00,32.47,32.51,32.34,32.4,140800.0,25.8124,25.8442,25.7091,25.7568,140800.0
2012-05-10 12:00:00,32.4,32.41,32.28,32.33,266800.0,25.7568,25.7647,25.6614,25.7011,266800.0
2012-05-10 12:10:00,32.33,32.46,32.33,32.45,192100.0,25.7011,25.8045,25.7011,25.7965,192100.0
2012-05-10 12:20:00,32.45,32.47,32.34,32.43,269300.0,25.7965,25.8124,25.7091,25.7806,269300.0
2012-05-10 12:30:00,32.43,32.53,32.42,32.49,203400.0,25.7806,25.8601,25.7727,25.8283,203400.0
2012-05-10 12:40:00,32.49,32.58,32.45,32.55,91300.0,25.8283,25.8999,25.7965,25.876,91300.0
2012-05-10 12:50:00,32.56,32.62,32.54,32.6,103100.0,25.884,25.9317,25.8681,25.9158,103100.0
2012-05-10 13:00:00,32.6,32.61,32.52,32.59,78500.0,25.9158,25.9237,25.8522,25.9078,78500.0
2012-05-10 13:10:00,32.59,32.61,32.55,32.58,106900.0,25.9078,25.9237,25.876,25.8999,106900.0
2012-05-10 13:20:00,32.58,32.65,32.56,32.62,116400.0,25.8999,25.9555,25.884,25.9317,116400.0
2012-05-10 13:30:00,32.63,32.7,32.61,32.63,182700.0,25.9396,25.9953,25.9237,25.9396,182700.0
2012-05-10 13:40:00,32.61,32.67,32.58,32.6,88500.0,25.9237,25.9714,25.8999,25.9158,88500.0
2012-05-10 13:50:00,32.61,32.63,32.49,32.51,77100.0,25.9237,25.9396,25.8283,25.8442,77100.0
2012-05-10 14:00:00,32.5,32.52,32.45,32.47,109700.0,25.8363,25.8522,25.7965,25.8124,109700.0
2012-05-10 14:10:00,32.47,32.54,32.46,32.52,196600.0,25.8124,25.8681,25.8045,25.8522,196600.0
2012-05-10 14:20:00,32.52,32.54,32.48,32.54,126300.0,25.8522,25.8681,25.8204,25.8681,126300.0
2012-05-10 14:30:00,32.54,32.55,32.41,32.46,166600.0,25.8681,25.876,25.7647,25.8045,166600.0
2012-05-10 14:40:00,32.46,32.49,32.41,32.41,100000.0,25.8045,25.8283,25.7647,25.7647,100000.0
2012-05-10 14:50:00,32.42,32.45,32.36,32.39,150900.0,25.7727,25.7965,25.725,25.7488,150900.0
2012-05-10 15:00:00,32.39,32.45,32.37,32.42,164100.0,25.7488,25.7965,25.7329,25.7727,164100.0
2012-05-10 15:10:00,32.43,32.47,32.39,32.42,251300.0,25.7806,25.8124,25.7488,25.7727,251300.0
2012-05-10 15:20:00,32.42,32.42,32.35,32.39,138500.0,25.7727,25.7727,25.717,25.7488,138500.0
2012-05-10 15:30:00,32.38,32.39,32.32,32.37,232500.0,25.7409,25.7488,25.6932,25.7329,232500.0
2012-05-10 15:40:00,32.38,32.41,32.3,32.34,408000.0,25.7409,25.7647,25.6773,25.7091,408000.0
2012-05-10 15:50:00,32.34,32.35,32.22,32.31,933600.0,25.7091,25.717,25.6137,25.6852,933600.0
2012-05-11 09:30:00,32.04,32.23,31.94,32.08,437100.0,25.4706,25.6216,25.3911,25.5024,437100.0
2012-05-11 09:40:00,32.08,32.17,31.98,32.05,309000.0,25.5024,25.5739,25.4229,25.4786,309000.0
2012-05-11 09:50:00,32.05,32.14,31.91,31.97,336700.0,25.4786,25.5501,25.3673,25.415,336700.0
2012-05-11 10:00:00,31.97,32.19,31.96,32.06,317500.0,25.415,25.5898,25.407,25.4865,317500.0
2012-05-11 10:10:00,32.05,32.2,32.03,32.17,307100.0,25.4786,25.5978,25.4627,25.5739,307100.0
2012-05-11 10:20:00,32.16,32.26,32.14,32.17,209300.0,25.566,25.6455,25.5501,25.5739,209300.0
2012-05-11 10:30:00,32.18,32.5,32.18,32.49,343000.0,25.5819,25.8363,25.5819,25.8283,343000.0
2012-05-11 10:40:00,32.48,32.56,32.37,32.43,302800.0,25.8204,25.884,25.7329,25.7806,302800.0
2012-05-11 10:50:00,32.42,32.43,32.26,32.29,217700.0,25.7727,25.7806,25.6455,25.6693,217700.0
2012-05-11 11:00:00,32.3,32.36,32.2,32.36,437700.0,25.6773,25.725,25.5978,25.725,437700.0
2012-05-11 11:10:00,32.36,32.49,32.33,32.36,236100.0,25.725,25.8283,25.7011,25.725,236100.0
2012-05-11 11:20:00,32.36,32.44,32.3,32.39,188700.0,25.725,25.7886,25.6773,25.7488,188700.0
2012-05-11 11:30:00,32.39,32.51,32.38,32.39,157500.0,25.7488,25.8442,25.7409,25.7488,157500.0
2012-05-11 11:40:00,32.38,32.4,32.3,32.37,113100.0,25.7409,25.7568,25.6773,25.7329,113100.0
2012-05-11 11:50:00,32.37,32.37,32.26,32.27,241600.0,25.7329,25.7329,25.6455,25.6534,241600.0
2012-05-11 12:00:00,32.27,32.34,32.24,32.29,343700.0,25.6534,25.7091,25.6296,25.6693,343700.0
2012-05-11 12:10:00,32.3,32.33,32.26,32.28,98800.0,25.6773,25.7011,25.6455,25.6614,98800.0
2012-05-11 12:20:00,32.27,32.34,32.26,32.27,163800.0,25.6534,25.7091,25.6455,25.6534,163800.0
2012-05-11 12:30:00,32.27,32.3,32.22,32.24,122700.0,25.6534,25.6773,25.6137,25.6296,122700.0
2012-05-11 12:40:00,32.24,32.27,32.21,32.24,82500.0,25.6296,25.6534,25.6057,25.6296,82500.0
2012-05-11 12:50:00,32.24,32.25,32.18,32.22,296800.0,25.6296,25.6375,25.5819,25.6137,296800.0
2012-05-11 13:00:00,32.22,32.23,32.09,32.09,234600.0,25.6137,25.6216,25.5104,25.5104,234600.0
2012-05-11 13:10:00,32.09,32.18,32.09,32.15,208500.0,25.5104,25.5819,25.5104,25.558,208500.0
2012-05-11 13:20:00,32.15,32.15,32.05,32.11,299600.0,25.558,25.558,25.4786,25.5262,299600.0
2012-05-11 13:30:00,32.11,32.19,32.09,32.09,326900.0,25.5262,25.5898,25.5104,25.5104,326900.0
2012-05-11 13:40:00,32.1,32.13,32.05,32.1,193300.0,25.5183,25.5421,25.4786,25.5183,193300.0
2012-05-11 13:50:00,32.09,32.16,32.05,32.09,266900.0,25.5104,25.566,25.4786,25.5104,266900.0
2012-05-11 14:00:00,32.09,32.11,32.0,32.03,324000.0,25.5104,25.5262,25.4388,25.4627,324000.0
2012-05-11 14:10:00,32.03,32.15,32.03,32.13,213700.0,25.4627,25.558,25.4627,25.5421,213700.0
2012-05-11 14:20:00,32.13,32.13,32.07,32.09,98600.0,25.5421,25.5421,25.4945,25.5104,98600.0
2012-05-11 14:30:00,32.1,32.1,32.0,32.0,163200.0,25.5183,25.5183,25.4388,25.4388,163200.0
2012-05-11 14:40:00,32.02,32.07,31.99,32.0,188600.0,25.4547,25.4945,25.4309,25.4388,188600.0
2012-05-11 14:50:00,31.99,32.04,31.95,31.99,213000.0,25.4309,25.4706,25.3991,25.4309,213000.0
2012-05-11 15:00:00,31.99,32.02,31.94,31.99,508700.0,25.4309,25.4547,25.3911,25.4309,508700.0
2012-05-11 15:10:00,31.98,32.01,31.91,31.95,228000.0,25.4229,25.4468,25.3673,25.3991,228000.0
2012-05-11 15:20:00,31.95,32.01,31.92,31.96,397400.0,25.3991,25.4468,25.3752,25.407,397400.0
2012-05-11 15:30:00,31.96,31.99,31.91,31.94,334200.0,25.407,25.4309,25.3673,25.3911,334200.0
2012-05-11 15:40:00,31.93,31.94,31.81,31.87,616000.0,25.3832,25.3911,25.2878,25.3355,616000.0
2012-05-11 15:50:00,31.86,31.89,31.8,31.83,1003000.0,25.3275,25.3514,25.2798,25.3037,1003000.0
2012-05-14 09:30:00,31.55,31.55,31.21,31.37,647700.0,25.0811,25.0811,24.8108,24.938,647700.0
2012-05-14 09:40:00,31.36,31.37,31.25,31.28,590200.0,24.93,24.938,24.8426,24.8664,590200.0
2012-05-14 09:50:00,31.29,31.58,31.29,31.53,392000.0,24.8744,25.1049,24.8744,25.0652,392000.0
2012-05-14 10:00:00,31.53,31.61,31.44,31.51,388200.0,25.0652,25.1288,24.9936,25.0493,388200.0
2012-05-14 10:10:00,31.5,31.55,31.35,31.5,400700.0,25.0413,25.0811,24.9221,25.0413,400700.0
2012-05-14 10:20:00,31.5,31.58,31.47,31.55,427700.0,25.0413,25.1049,25.0175,25.0811,427700.0
2012-05-14 10:30:00,31.55,31.75,31.53,31.62,315800.0,25.0811,25.2401,25.0652,25.1367,315800.0
2012-05-14 10:40:00,31.62,31.64,31.45,31.52,207400.0,25.1367,25.1526,25.0016,25.0572,207400.0
2012-05-14 10:50:00,31.52,31.6,31.45,31.47,371800.0,25.0572,25.1208,25.0016,25.0175,371800.0
2012-05-14 11:00:00,31.47,31.55,31.43,31.43,185400.0,25.0175,25.0811,24.9857,24.9857,185400.0
2012-05-14 11:10:00,31.43,31.49,31.41,31.49,274100.0,24.9857,25.0334,24.9698,25.0334,274100.0
2012-05-14 11:20:00,31.49,31.69,31.48,31.64,423400.0,25.0334,25.1924,25.0254,25.1526,423400.0
2012-05-14 11:30:00,31.63,31.7,31.63,31.7,174400.0,25.1447,25.2003,25.1447,25.2003,174400.0
2012-05-14 11:40:00,31.69,31.75,31.67,31.75,267600.0,25.1924,25.2401,25.1765,25.2401,267600.0
2012-05-14 11:50:00,31.74,31.77,31.71,31.72,140300.0,25.2321,25.256,25.2083,25.2162,140300.0
2012-05-14 12:00:00,31.72,31.76,31.67,31.73,156200.0,25.2162,25.248,25.1765,25.2242,156200.0
2012-05-14 12:10:00,31.74,31.77,31.7,31.73,123400.0,25.2321,25.256,25.2003,25.2242,123400.0
2012-05-14 12:20:00,31.73,31.78,31.71,31.77,66500.0,25.2242,25.2639,25.2083,25.256,66500.0
2012-05-14 12:30:00,31.77,31.82,31.73,31.76,160700.0,25.256,25.2957,25.2242,25.248,160700.0
2012-05-14 12:40:00,31.77,31.84,31.75,31.76,85600.0,25.256,25.3116,25.2401,25.248,85600.0
2012-05-14 12:50:00,31.77,31.79,31.69,31.73,124100.0,25.256,25.2719,25.1924,25.2242,124100.0
2012-05-14 13:00:00,31.73,31.75,31.72,31.73,158300.0,25.2242,25.2401,25.2162,25.2242,158300.0
2012-05-14 13:10:00,31.74,31.74,31.66,31.68,265300.0,25.2321,25.2321,25.1685,25.1844,265300.0
2012-05-14 13:20:00,31.68,31.69,31.65,31.65,152300.0,25.1844,25.1924,25.1606,25.1606,152300.0
2012-05-14 13:30:00,31.66,31.79,31.65,31.78,110000.0,25.1685,25.2719,25.1606,25.2639,110000.0
2012-05-14 13:40:00,31.77,31.81,31.76,31.77,114300.0,25.256,25.2878,25.248,25.256,114300.0
2012-05-14 13:50:00,31.77,31.87,31.76,31.76,272500.0,25.256,25.3355,25.248,25.248,272500.0
2012-05-14 14:00:00,31.76,31.85,31.76,31.84,168400.0,25.248,25.3196,25.248,25.3116,168400.0
2012-05-14 14:10:00,31.84,31.85,31.8,31.83,342100.0,25.3116,25.3196,25.2798,25.3037,342100.0
2012-05-14 14:20:00,31.84,31.92,31.84,31.85,288100.0,25.3116,25.3752,25.3116,25.3196,288100.0
2012-05-14 14:30:00,31.85,31.86,31.79,31.84,210500.0,25.3196,25.3275,25.2719,25.3116,210500.0
2012-05-14 14:40:00,31.84,31.89,31.82,31.83,342900.0,25.3116,25.3514,25.2957,25.3037,342900.0
2012-05-14 14:50:00,31.82,31.84,31.71,31.72,249400.0,25.2957,25.3116,25.2083,25.2162,249400.0
2012-05-14 15:00:00,31.73,31.78,31.63,31.76,265000.0,25.2242,25.2639,25.1447,25.248,265000.0
2012-05-14 15:10:00,31.77,31.85,31.68,31.69,402300.0,25.256,25.3196,25.1844,25.1924,402300.0
2012-05-14 15:20:00,31.69,31.69,31.63,31.67,270500.0,25.1924,25.1924,25.1447,25.1765,270500.0
2012-05-14 15:30:00,31.67,31.72,31.63,31.63,314500.0,25.1765,25.2162,25.1447,25.1447,314500.0
2012-05-14 15:40:00,31.63,31.7,31.61,31.61,700200.0,25.1447,25.2003,25.1288,25.1288,700200.0
2012-05-14 15:50:00,31.61,31.64,31.56,31.59,1061700.0,25.1288,25.1526,25.089,25.1129,1061700.0
2012-05-15 09:30:00,31.48,31.52,31.19,31.21,798700.0,25.0254,25.0572,24.7949,24.8108,798700.0
2012-05-15 09:40:00,31.2,31.28,31.02,31.23,556500.0,24.8028,24.8664,24.6597,24.8267,556500.0
2012-05-15 09:50:00,31.23,31.41,31.17,31.23,471600.0,24.8267,24.9698,24.779,24.8267,471600.0
2012-05-15 10:00:00,31.24,31.32,31.17,31.23,421900.0,24.8346,24.8982,24.779,24.8267,421900.0
2012-05-15 10:10:00,31.22,31.22,31.05,31.07,306000.0,24.8187,24.8187,24.6836,24.6995,306000.0
2012-05-15 10:20:00,31.07,31.26,31.07,31.12,316800.0,24.6995,24.8505,24.6995,24.7392,316800.0
2012-05-15 10:30:00,31.12,31.14,31.01,31.11,419000.0,24.7392,24.7551,24.6518,24.7313,419000.0
2012-05-15 10:40:00,31.13,31.16,30.95,30.96,394600.0,24.7472,24.771,24.6041,24.612,394600.0
2012-05-15 10:50:00,30.96,30.97,30.87,30.89,382800.0,24.612,24.62,24.5405,24.5564,382800.0
2012-05-15 11:00:00,30.88,30.89,30.71,30.82,518100.0,24.5484,24.5564,24.4133,24.5007,518100.0
2012-05-15 11:10:00,30.81,30.9,30.73,30.87,462900.0,24.4928,24.5643,24.4292,24.5405,462900.0
2012-05-15 11:20:00,30.86,30.94,30.85,30.88,220300.0,24.5325,24.5961,24.5246,24.5484,220300.0
2012-05-15 11:30:00,30.87,31.06,30.86,31.02,378800.0,24.5405,24.6915,24.5325,24.6597,378800.0
2012-05-15 11:40:00,31.02,31.03,30.86,31.0,247900.0,24.6597,24.6677,24.5325,24.6438,247900.0
2012-05-15 11:50:00,31.0,31.01,30.93,30.97,111100.0,24.6438,24.6518,24.5882,24.62,111100.0
2012-05-15 12:00:00,30.98,31.0,30.9,30.96,414200.0,24.6279,24.6438,24.5643,24.612,414200.0
2012-05-15 12:10:00,30.95,30.97,30.88,30.9,131200.0,24.6041,24.62,24.5484,24.5643,131200.0
2012-05-15 12:20:00,30.9,30.96,30.86,30.95,209500.0,24.5643,24.612,24.5325,24.6041,209500.0
2012-05-15 12:30:00,30.95,30.97,30.9,30.95,118000.0,24.6041,24.62,24.5643,24.6041,118000.0
2012-05-15 12:40:00,30.95,30.99,30.9,30.93,160700.0,24.6041,24.6359,24.5643,24.5882,160700.0
2012-05-15 12:50:00,30.93,30.93,30.85,30.87,202700.0,24.5882,24.5882,24.5246,24.5405,202700.0
2012-05-15 13:00:00,30.86,30.87,30.8,30.8,142700.0,24.5325,24.5405,24.4848,24.4848,142700.0
2012-05-15 13:10:00,30.81,30.85,30.75,30.76,218400.0,24.4928,24.5246,24.4451,24.4531,218400.0
2012-05-15 13:20:00,30.77,30.86,30.76,30.78,193100.0,24.461,24.5325,24.4531,24.4689,193100.0
2012-05-15 13:30:00,30.77,30.77,30.71,30.71,244400.0,24.461,24.461,24.4133,24.4133,244400.0
2012-05-15 13:40:00,30.73,30.74,30.67,30.69,367800.0,24.4292,24.4372,24.3815,24.3974,367800.0
2012-05-15 13:50:00,30.7,30.72,30.59,30.63,226500.0,24.4054,24.4213,24.3179,24.3497,226500.0
2012-05-15 14:00:00,30.63,30.74,30.63,30.7,182500.0,24.3497,24.4372,24.3497,24.4054,182500.0
2012-05-15 14:10:00,30.71,30.8,30.71,30.77,141800.0,24.4133,24.4848,24.4133,24.461,141800.0
2012-05-15 14:20:00,30.77,30.84,30.76,30.82,290600.0,24.461,24.5166,24.4531,24.5007,290600.0
2012-05-15 14:30:00,30.82,30.83,30.75,30.76,185200.0,24.5007,24.5087,24.4451,24.4531,185200.0
2012-05-15 14:40:00,30.76,30.77,30.69,30.71,203700.0,24.4531,24.461,24.3974,24.4133,203700.0
2012-05-15 14:50:00,30.7,30.71,30.63,30.64,262200.0,24.4054,24.4133,24.3497,24.3577,262200.0
2012-05-15 15:00:00,30.63,30.64,30.53,30.55,363200.0,24.3497,24.3577,24.2702,24.2861,363200.0
2012-05-15 15:10:00,30.55,30.58,30.48,30.55,531300.0,24.2861,24.31,24.2305,24.2861,531300.0
2012-05-15 15:20:00,30.55,30.57,30.36,30.37,607700.0,24.2861,24.302,24.1351,24.143,607700.0
2012-05-15 15:30:00,30.38,30.5,30.37,30.5,534100.0,24.151,24.2464,24.143,24.2464,534100.0
2012-05-15 15:40:00,30.5,30.63,30.49,30.55,1261300.0,24.2464,24.3497,24.2384,24.2861,1261300.0
2012-05-15 15:50:00,30.56,30.59,30.49,30.57,1618100.0,24.2941,24.3179,24.2384,24.302,1618100.0
2012-05-16 09:30:00,30.6,30.72,30.31,30.49,577100.0,24.3259,24.4213,24.0953,24.2384,577100.0
2012-05-16 09:40:00,30.49,30.77,30.42,30.75,442200.0,24.2384,24.461,24.1828,24.4451,442200.0
2012-05-16 09:50:00,30.75,31.05,30.72,31.04,433500.0,24.4451,24.6836,24.4213,24.6756,433500.0
2012-05-16 10:00:00,31.04,31.15,30.91,31.01,370200.0,24.6756,24.7631,24.5723,24.6518,370200.0
2012-05-16 10:10:00,31.01,31.17,30.96,31.15,397500.0,24.6518,24.779,24.612,24.7631,397500.0
2012-05-16 10:20:00,31.15,31.2,30.99,31.0,415600.0,24.7631,24.8028,24.6359,24.6438,415600.0
2012-05-16 10:30:00,31.0,31.18,31.0,31.05,374000.0,24.6438,24.7869,24.6438,24.6836,374000.0
2012-05-16 10:40:00,31.05,31.16,31.02,31.07,223200.0,24.6836,24.771,24.6597,24.6995,223200.0
2012-05-16 10:50:00,31.06,31.09,30.91,30.95,260000.0,24.6915,24.7154,24.5723,24.6041,260000.0
2012-05-16 11:00:00,30.96,31.03,30.76,30.84,375000.0,24.612,24.6677,24.4531,24.5166,375000.0
2012-05-16 11:10:00,30.85,30.95,30.72,30.78,508600.0,24.5246,24.6041,24.4213,24.4689,508600.0
2012-05-16 11:20:00,30.78,30.8,30.67,30.73,297000.0,24.4689,24.4848,24.3815,24.4292,297000.0
2012-05-16 11:30:00,30.71,30.82,30.69,30.76,170300.0,24.4133,24.5007,24.3974,24.4531,170300.0
2012-05-16 11:40:00,30.75,30.76,30.63,30.66,484400.0,24.4451,24.4531,24.3497,24.3736,484400.0
2012-05-16 11:50:00,30.66,30.81,30.64,30.8,220000.0,24.3736,24.4928,24.3577,24.4848,220000.0
2012-05-16 12:00:00,30.8,30.81,30.68,30.73,227200.0,24.4848,24.4928,24.3895,24.4292,227200.0
2012-05-16 12:10:00,30.73,30.73,30.68,30.68,108900.0,24.4292,24.4292,24.3895,24.3895,108900.0
2012-05-16 12:20:00,30.68,30.68,30.56,30.63,343800.0,24.3895,24.3895,24.2941,24.3497,343800.0
2012-05-16 12:30:00,30.61,30.68,30.61,30.65,221100.0,24.3338,24.3895,24.3338,24.3656,221100.0
2012-05-16 12:40:00,30.65,30.67,30.58,30.62,356800.0,24.3656,24.3815,24.31,24.3418,356800.0
2012-05-16 12:50:00,30.6,30.65,30.54,30.55,144500.0,24.3259,24.3656,24.2782,24.2861,144500.0
2012-05-16 13:00:00,30.54,30.55,30.47,30.48,189100.0,24.2782,24.2861,24.2225,24.2305,189100.0
2012-05-16 13:10:00,30.48,30.53,30.43,30.49,154600.0,24.2305,24.2702,24.1907,24.2384,154600.0
2012-05-16 13:20:00,30.49,30.5,30.42,30.47,231900.0,24.2384,24.2464,24.1828,24.2225,231900.0
2012-05-16 13:30:00,30.46,30.46,30.36,30.42,171900.0,24.2146,24.2146,24.1351,24.1828,171900.0
2012-05-16 13:40:00,30.43,30.43,30.24,30.34,553800.0,24.1907,24.1907,24.0397,24.1192,553800.0
2012-05-16 13:50:00,30.34,30.43,30.28,30.43,202700.0,24.1192,24.1907,24.0715,24.1907,202700.0
2012-05-16 14:00:00,30.41,30.55,30.3,30.36,256500.0,24.1748,24.2861,24.0874,24.1351,256500.0
2012-05-16 14:10:00,30.36,30.37,30.23,30.32,257500.0,24.1351,24.143,24.0317,24.1033,257500.0
2012-05-16 14:20:00,30.31,30.32,30.21,30.27,282100.0,24.0953,24.1033,24.0158,24.0635,282100.0
2012-05-16 14:30:00,30.27,30.35,30.23,30.29,253600.0,24.0635,24.1271,24.0317,24.0794,253600.0
2012-05-16 14:40:00,30.29,30.5,30.27,30.49,263000.0,24.0794,24.2464,24.0635,24.2384,263000.0
2012-05-16 14:50:00,30.49,30.65,30.48,30.6,519700.0,24.2384,24.3656,24.2305,24.3259,519700.0
2012-05-16 15:00:00,30.6,30.63,30.43,30.43,234200.0,24.3259,24.3497,24.1907,24.1907,234200.0
2012-05-16 15:10:00,30.44,30.44,30.36,30.36,183300.0,24.1987,24.1987,24.1351,24.1351,183300.0
2012-05-16 15:20:00,30.36,30.37,30.22,30.23,274800.0,24.1351,24.143,24.0238,24.0317,274800.0
2012-05-16 15:30:00,30.23,30.35,30.2,30.27,379200.0,24.0317,24.1271,24.0079,24.0635,379200.0
2012-05-16 15:40:00,30.28,30.28,30.18,30.19,345100.0,24.0715,24.0715,23.992,23.9999,345100.0
2012-05-16 15:50:00,30.19,30.27,30.15,30.2,610300.0,23.9999,24.0635,23.9681,24.0079,610300.0
2012-05-17 09:30:00,30.22,30.43,30.1,30.38,707800.0,24.0238,24.1907,23.9284,24.151,707800.0
2012-05-17 09:40:00,30.38,30.5,30.18,30.2,688500.0,24.151,24.2464,23.992,24.0079,688500.0
2012-05-17 09:50:00,30.19,30.23,30.01,30.17,454400.0,23.9999,24.0317,23.8568,23.984,454400.0
2012-05-17 10:00:00,30.17,30.37,29.92,30.34,815600.0,23.984,24.143,23.7853,24.1192,815600.0
2012-05-17 10:10:00,30.33,30.59,30.2,30.41,876800.0,24.1112,24.3179,24.0079,24.1748,876800.0
2012-05-17 10:20:00,30.4,30.46,30.26,30.43,557600.0,24.1669,24.2146,24.0556,24.1907,557600.0
2012-05-17 10:30:00,30.42,30.42,30.22,30.38,304300.0,24.1828,24.1828,24.0238,24.151,304300.0
2012-05-17 10:40:00,30.38,30.51,30.25,30.32,584800.0,24.151,24.2543,24.0476,24.1033,584800.0
2012-05-17 10:50:00,30.32,30.4,30.24,30.34,315000.0,24.1033,24.1669,24.0397,24.1192,315000.0
2012-05-17 11:00:00,30.35,30.44,30.31,30.37,403700.0,24.1271,24.1987,24.0953,24.143,403700.0
2012-05-17 11:10:00,30.37,30.38,30.28,30.34,312800.0,24.143,24.151,24.0715,24.1192,312800.0
2012-05-17 11:20:00,30.33,30.36,30.27,30.35,218700.0,24.1112,24.1351,24.0635,24.1271,218700.0
2012-05-17 11:30:00,30.34,30.36,30.17,30.22,332400.0,24.1192,24.1351,23.984,24.0238,332400.0
2012-05-17 11:40:00,30.22,30.29,30.18,30.29,227300.0,24.0238,24.0794,23.992,24.0794,227300.0
2012-05-17 11:50:00,30.3,30.3,30.19,30.29,305400.0,24.0874,24.0874,23.9999,24.0794,305400.0
2012-05-17 12:00:00,30.29,30.29,29.96,30.01,636000.0,24.0794,24.0794,23.8171,23.8568,636000.0
2012-05-17 12:10:00,30.0,30.06,29.95,30.06,338100.0,23.8489,23.8966,23.8091,23.8966,338100.0
2012-05-17 12:20:00,30.07,30.12,30.0,30.03,220600.0,23.9045,23.9443,23.8489,23.8727,220600.0
2012-05-17 12:30:00,30.03,30.17,30.0,30.17,275400.0,23.8727,23.984,23.8489,23.984,275400.0
2012-05-17 12:40:00,30.17,30.24,30.12,30.18,176200.0,23.984,24.0397,23.9443,23.992,176200.0
2012-05-17 12:50:00,30.18,30.19,30.08,30.13,135400.0,23.992,23.9999,23.9125,23.9522,135400.0
2012-05-17 13:00:00,30.14,30.39,30.14,30.32,193300.0,23.9602,24.1589,23.9602,24.1033,193300.0
2012-05-17 13:10:00,30.32,30.38,30.21,30.32,178000.0,24.1033,24.151,24.0158,24.1033,178000.0
2012-05-17 13:20:00,30.31,30.37,30.29,30.34,180200.0,24.0953,24.143,24.0794,24.1192,180200.0
2012-05-17 13:30:00,30.34,30.35,30.27,30.32,222200.0,24.1192,24.1271,24.0635,24.1033,222200.0
2012-05-17 13:40:00,30.31,30.34,30.26,30.26,145600.0,24.0953,24.1192,24.0556,24.0556,145600.0
2012-05-17 13:50:00,30.27,30.4,30.27,30.35,166800.0,24.0635,24.1669,24.0635,24.1271,166800.0
2012-05-17 14:00:00,30.35,30.35,30.25,30.26,143300.0,24.1271,24.1271,24.0476,24.0556,143300.0
2012-05-17 14:10:00,30.26,30.3,30.22,30.25,147000.0,24.0556,24.0874,24.0238,24.0476,147000.0
2012-05-17 14:20:00,30.24,30.3,30.23,30.25,294000.0,24.0397,24.0874,24.0317,24.0476,294000.0
2012-05-17 14:30:00,30.25,30.29,30.15,30.16,167300.0,24.0476,24.0794,23.9681,23.9761,167300.0
2012-05-17 14:40:00,30.15,30.25,30.15,30.21,206100.0,23.9681,24.0476,23.9681,24.0158,206100.0
2012-05-17 14:50:00,30.21,30.25,30.18,30.24,120300.0,24.0158,24.0476,23.992,24.0397,120300.0
2012-05-17 15:00:00,30.24,30.29,30.17,30.19,242000.0,24.0397,24.0794,23.984,23.9999,242000.0
2012-05-17 15:10:00,30.19,30.21,30.17,30.2,294600.0,23.9999,24.0158,23.984,24.0079,294600.0
2012-05-17 15:20:00,30.2,30.2,30.1,30.15,299800.0,24.0079,24.0079,23.9284,23.9681,299800.0
2012-05-17 15:30:00,30.14,30.15,29.98,29.99,534600.0,23.9602,23.9681,23.833,23.8409,534600.0
2012-05-17 15:40:00,29.99,30.01,29.94,30.0,398500.0,23.8409,23.8568,23.8012,23.8489,398500.0
2012-05-17 15:50:00,30.0,30.06,29.98,30.0,1010800.0,23.8489,23.8966,23.833,23.8489,1010800.0
2012-05-18 09:30:00,30.16,30.46,30.14,30.25,1185900.0,23.9761,24.2146,23.9602,24.0476,1185900.0
2012-05-18 09:40:00,30.25,30.3,30.11,30.17,369700.0,24.0476,24.0874,23.9363,23.984,369700.0
2012-05-18 09:50:00,30.16,30.27,29.98,29.99,307200.0,23.9761,24.0635,23.833,23.8409,307200.0
2012-05-18 10:00:00,29.98,30.04,29.86,29.89,335400.0,23.833,23.8807,23.7376,23.7614,335400.0
2012-05-18 10:10:00,29.89,29.99,29.86,29.92,237800.0,23.7614,23.8409,23.7376,23.7853,237800.0
2012-05-18 10:20:00,29.92,29.96,29.87,29.92,364900.0,23.7853,23.8171,23.7455,23.7853,364900.0
2012-05-18 10:30:00,29.92,30.15,29.87,30.14,289500.0,23.7853,23.9681,23.7455,23.9602,289500.0
2012-05-18 10:40:00,30.15,30.32,30.06,30.32,296800.0,23.9681,24.1033,23.8966,24.1033,296800.0
2012-05-18 10:50:00,30.32,30.42,30.28,30.36,393500.0,24.1033,24.1828,24.0715,24.1351,393500.0
2012-05-18 11:00:00,30.36,30.42,30.23,30.25,273200.0,24.1351,24.1828,24.0317,24.0476,273200.0
2012-05-18 11:10:00,30.24,30.3,30.14,30.21,210900.0,24.0397,24.0874,23.9602,24.0158,210900.0
2012-05-18 11:20:00,30.22,30.25,30.15,30.16,200600.0,24.0238,24.0476,23.9681,23.9761,200600.0
2012-05-18 11:30:00,30.16,30.19,30.01,30.15,276900.0,23.9761,23.9999,23.8568,23.9681,276900.0
2012-05-18 11:40:00,30.14,30.17,30.01,30.02,157800.0,23.9602,23.984,23.8568,23.8648,157800.0
2012-05-18 11:50:00,30.02,30.03,29.94,30.0,287000.0,23.8648,23.8727,23.8012,23.8489,287000.0
2012-05-18 12:00:00,30.01,30.05,29.99,30.04,185300.0,23.8568,23.8886,23.8409,23.8807,185300.0
2012-05-18 12:10:00,30.04,30.11,29.99,30.11,252100.0,23.8807,23.9363,23.8409,23.9363,252100.0
2012-05-18 12:20:00,30.11,30.16,30.07,30.15,252200.0,23.9363,23.9761,23.9045,23.9681,252200.0
2012-05-18 12:30:00,30.14,30.2,30.11,30.19,147300.0,23.9602,24.0079,23.9363,23.9999,147300.0
2012-05-18 12:40:00,30.19,30.25,30.11,30.18,143100.0,23.9999,24.0476,23.9363,23.992,143100.0
2012-05-18 12:50:00,30.17,30.2,30.09,30.12,114600.0,23.984,24.0079,23.9204,23.9443,114600.0
2012-05-18 13:00:00,30.11,30.11,30.02,30.07,134400.0,23.9363,23.9363,23.8648,23.9045,134400.0
2012-05-18 13:10:00,30.07,30.21,30.06,30.14,140600.0,23.9045,24.0158,23.8966,23.9602,140600.0
2012-05-18 13:20:00,30.14,30.15,30.1,30.11,132900.0,23.9602,23.9681,23.9284,23.9363,132900.0
2012-05-18 13:30:00,30.11,30.13,30.07,30.07,343500.0,23.9363,23.9522,23.9045,23.9045,343500.0
2012-05-18 13:40:00,30.07,30.16,30.07,30.16,225400.0,23.9045,23.9761,23.9045,23.9761,225400.0
2012-05-18 13:50:00,30.16,30.16,30.05,30.07,298600.0,23.9761,23.9761,23.8886,23.9045,298600.0
2012-05-18 14:00:00,30.06,30.12,30.05,30.05,321500.0,23.8966,23.9443,23.8886,23.8886,321500.0
2012-05-18 14:10:00,30.05,30.11,30.0,30.02,181000.0,23.8886,23.9363,23.8489,23.8648,181000.0
2012-05-18 14:20:00,30.01,30.08,30.0,30.07,203300.0,23.8568,23.9125,23.8489,23.9045,203300.0
2012-05-18 14:30:00,30.07,30.09,30.0,30.04,173700.0,23.9045,23.9204,23.8489,23.8807,173700.0
2012-05-18 14:40:00,30.04,30.05,29.99,30.01,379700.0,23.8807,23.8886,23.8409,23.8568,379700.0
2012-05-18 14:50:00,30.01,30.05,29.95,29.96,318200.0,23.8568,23.8886,23.8091,23.8171,318200.0
2012-05-18 15:00:00,29.96,30.09,29.94,30.05,498700.0,23.8171,23.9204,23.8012,23.8886,498700.0
2012-05-18 15:10:00,30.05,30.13,30.01,30.08,336800.0,23.8886,23.9522,23.8568,23.9125,336800.0
2012-05-18 15:20:00,30.09,30.09,29.93,29.95,381700.0,23.9204,23.9204,23.7932,23.8091,381700.0
2012-05-18 15:30:00,29.94,29.96,29.86,29.9,482800.0,23.8012,23.8171,23.7376,23.7694,482800.0
2012-05-18 15:40:00,29.9,29.91,29.82,29.85,643300.0,23.7694,23.7773,23.7058,23.7296,643300.0
2012-05-18 15:50:00,29.85,29.95,29.81,29.92,868700.0,23.7296,23.8091,23.6978,23.7853,868700.0
2012-05-21 09:30:00,30.16,30.39,30.05,30.35,473300.0,23.9761,24.1589,23.8886,24.1271,473300.0
2012-05-21 09:40:00,30.34,30.4,30.24,30.35,584700.0,24.1192,24.1669,24.0397,24.1271,584700.0
2012-05-21 09:50:00,30.36,30.4,30.27,30.37,253100.0,24.1351,24.1669,24.0635,24.143,253100.0
2012-05-21 10:00:00,30.36,30.36,30.14,30.29,313900.0,24.1351,24.1351,23.9602,24.0794,313900.0
2012-05-21 10:10:00,30.29,30.43,30.11,30.39,313100.0,24.0794,24.1907,23.9363,24.1589,313100.0
2012-05-21 10:20:00,30.4,30.45,30.31,30.44,238600.0,24.1669,24.2066,24.0953,24.1987,238600.0
2012-05-21 10:30:00,30.44,30.57,30.42,30.45,242600.0,24.1987,24.302,24.1828,24.2066,242600.0
2012-05-21 10:40:00,30.46,30.59,30.45,30.55,193900.0,24.2146,24.3179,24.2066,24.2861,193900.0
2012-05-21 10:50:00,30.55,30.67,30.55,30.63,207700.0,24.2861,24.3815,24.2861,24.3497,207700.0
2012-05-21 11:00:00,30.62,30.75,30.58,30.7,266100.0,24.3418,24.4451,24.31,24.4054,266100.0
2012-05-21 11:10:00,30.7,30.91,30.68,30.82,279100.0,24.4054,24.5723,24.3895,24.5007,279100.0
2012-05-21 11:20:00,30.83,30.98,30.77,30.98,423300.0,24.5087,24.6279,24.461,24.6279,423300.0
2012-05-21 11:30:00,30.98,31.0,30.88,30.93,307800.0,24.6279,24.6438,24.5484,24.5882,307800.0
2012-05-21 11:40:00,30.92,30.99,30.9,30.99,189100.0,24.5802,24.6359,24.5643,24.6359,189100.0
2012-05-21 11:50:00,30.98,31.0,30.85,30.86,234700.0,24.6279,24.6438,24.5246,24.5325,234700.0
2012-05-21 12:00:00,30.86,30.94,30.83,30.88,188300.0,24.5325,24.5961,24.5087,24.5484,188300.0
2012-05-21 12:10:00,30.88,30.93,30.87,30.89,137400.0,24.5484,24.5882,24.5405,24.5564,137400.0
2012-05-21 12:20:00,30.89,30.91,30.83,30.87,141800.0,24.5564,24.5723,24.5087,24.5405,141800.0
2012-05-21 12:30:00,30.87,30.88,30.8,30.84,106900.0,24.5405,24.5484,24.4848,24.5166,106900.0
2012-05-21 12:40:00,30.85,30.85,30.78,30.82,82300.0,24.5246,24.5246,24.4689,24.5007,82300.0
2012-05-21 12:50:00,30.83,30.86,30.81,30.84,86200.0,24.5087,24.5325,24.4928,24.5166,86200.0
2012-05-21 13:00:00,30.84,30.93,30.83,30.92,134200.0,24.5166,24.5882,24.5087,24.5802,134200.0
2012-05-21 13:10:00,30.91,30.94,30.84,30.88,95000.0,24.5723,24.5961,24.5166,24.5484,95000.0
2012-05-21 13:20:00,30.89,30.99,30.88,30.97,111500.0,24.5564,24.6359,24.5484,24.62,111500.0
2012-05-21 13:30:00,30.97,31.08,30.97,31.05,356000.0,24.62,24.7074,24.62,24.6836,356000.0
2012-05-21 13:40:00,31.04,31.09,31.02,31.03,131300.0,24.6756,24.7154,24.6597,24.6677,131300.0
2012-05-21 13:50:00,31.04,31.04,30.96,31.02,92900.0,24.6756,24.6756,24.612,24.6597,92900.0
2012-05-21 14:00:00,31.02,31.03,30.87,30.93,130300.0,24.6597,24.6677,24.5405,24.5882,130300.0
2012-05-21 14:10:00,30.92,30.98,30.88,30.98,120600.0,24.5802,24.6279,24.5484,24.6279,120600.0
2012-05-21 14:20:00,30.99,31.05,30.9,30.92,169600.0,24.6359,24.6836,24.5643,24.5802,169600.0
2012-05-21 14:30:00,30.93,31.0,30.93,30.93,224400.0,24.5882,24.6438,24.5882,24.5882,224400.0
2012-05-21 14:40:00,30.93,31.0,30.92,30.97,129200.0,24.5882,24.6438,24.5802,24.62,129200.0
2012-05-21 14:50:00,30.96,31.08,30.96,31.03,117400.0,24.612,24.7074,24.612,24.6677,117400.0
2012-05-21 15:00:00,31.04,31.1,31.02,31.09,166000.0,24.6756,24.7233,24.6597,24.7154,166000.0
2012-05-21 15:10:00,31.09,31.2,31.09,31.16,285000.0,24.7154,24.8028,24.7154,24.771,285000.0
2012-05-21 15:20:00,31.16,31.2,31.15,31.18,224700.0,24.771,24.8028,24.7631,24.7869,224700.0
2012-05-21 15:30:00,31.18,31.22,31.14,31.19,455500.0,24.7869,24.8187,24.7551,24.7949,455500.0
2012-05-21 15:40:00,31.19,31.24,31.16,31.21,563100.0,24.7949,24.8346,24.771,24.8108,563100.0
2012-05-21 15:50:00,31.2,31.22,31.16,31.18,827800.0,24.8028,24.8187,24.771,24.7869,827800.0
2012-05-22 09:30:00,31.22,31.35,31.0,31.05,509300.0,24.8187,24.9221,24.6438,24.6836,509300.0
2012-05-22 09:40:00,31.04,31.19,31.0,31.14,352200.0,24.6756,24.7949,24.6438,24.7551,352200.0
2012-05-22 09:50:00,31.14,31.32,31.12,31.16,276200.0,24.7551,24.8982,24.7392,24.771,276200.0
2012-05-22 10:00:00,31.16,31.31,31.12,31.2,464500.0,24.771,24.8903,24.7392,24.8028,464500.0
2012-05-22 10:10:00,31.21,31.49,31.16,31.45,497200.0,24.8108,25.0334,24.771,25.0016,497200.0
2012-05-22 10:20:00,31.46,31.52,31.39,31.42,319600.0,25.0095,25.0572,24.9539,24.9777,319600.0
2012-05-22 10:30:00,31.43,31.61,31.43,31.57,345300.0,24.9857,25.1288,24.9857,25.097,345300.0
2012-05-22 10:40:00,31.57,31.74,31.57,31.72,303200.0,25.097,25.2321,25.097,25.2162,303200.0
2012-05-22 10:50:00,31.72,31.74,31.46,31.55,320600.0,25.2162,25.2321,25.0095,25.0811,320600.0
2012-05-22 11:00:00,31.55,31.6,31.45,31.54,520300.0,25.0811,25.1208,25.0016,25.0731,520300.0
2012-05-22 11:10:00,31.53,31.67,31.53,31.64,289600.0,25.0652,25.1765,25.0652,25.1526,289600.0
2012-05-22 11:20:00,31.63,31.65,31.54,31.55,211500.0,25.1447,25.1606,25.0731,25.0811,211500.0
2012-05-22 11:30:00,31.55,31.58,31.42,31.44,178500.0,25.0811,25.1049,24.9777,24.9936,178500.0
2012-05-22 11:40:00,31.44,31.47,31.33,31.38,275100.0,24.9936,25.0175,24.9062,24.9459,275100.0
2012-05-22 11:50:00,31.39,31.4,31.16,31.2,343400.0,24.9539,24.9618,24.771,24.8028,343400.0
2012-05-22 12:00:00,31.2,31.2,31.07,31.07,248000.0,24.8028,24.8028,24.6995,24.6995,248000.0
2012-05-22 12:10:00,31.07,31.29,31.03,31.2,291500.0,24.6995,24.8744,24.6677,24.8028,291500.0
2012-05-22 12:20:00,31.21,31.3,31.21,31.22,124800.0,24.8108,24.8823,24.8108,24.8187,124800.0
2012-05-22 12:30:00,31.22,31.25,31.14,31.17,144700.0,24.8187,24.8426,24.7551,24.779,144700.0
2012-05-22 12:40:00,31.18,31.26,31.16,31.24,249300.0,24.7869,24.8505,24.771,24.8346,249300.0
2012-05-22 12:50:00,31.24,31.26,31.14,31.14,273900.0,24.8346,24.8505,24.7551,24.7551,273900.0
2012-05-22 13:00:00,31.14,31.17,31.06,31.08,172000.0,24.7551,24.779,24.6915,24.7074,172000.0
2012-05-22 13:10:00,31.07,31.07,30.92,30.97,243100.0,24.6995,24.6995,24.5802,24.62,243100.0
2012-05-22 13:20:00,30.97,31.0,30.89,30.91,213800.0,24.62,24.6438,24.5564,24.5723,213800.0
2012-05-22 13:30:00,30.9,30.95,30.85,30.88,188400.0,24.5643,24.6041,24.5246,24.5484,188400.0
2012-05-22 13:40:00,30.87,30.95,30.77,30.95,240000.0,24.5405,24.6041,24.461,24.6041,240000.0
2012-05-22 13:50:00,30.96,30.97,30.86,30.94,161300.0,24.612,24.62,24.5325,24.5961,161300.0
2012-05-22 14:00:00,30.94,31.17,30.94,31.16,253100.0,24.5961,24.779,24.5961,24.771,253100.0
2012-05-22 14:10:00,31.16,31.16,30.93,30.95,254200.0,24.771,24.771,24.5882,24.6041,254200.0
2012-05-22 14:20:00,30.95,31.12,30.94,30.96,162200.0,24.6041,24.7392,24.5961,24.612,162200.0
2012-05-22 14:30:00,30.96,31.01,30.85,30.87,285900.0,24.612,24.6518,24.5246,24.5405,285900.0
2012-05-22 14:40:00,30.87,30.95,30.83,30.91,135800.0,24.5405,24.6041,24.5087,24.5723,135800.0
2012-05-22 14:50:00,30.92,31.0,30.89,30.94,168700.0,24.5802,24.6438,24.5564,24.5961,168700.0
2012-05-22 15:00:00,30.95,30.98,30.88,30.9,179400.0,24.6041,24.6279,24.5484,24.5643,179400.0
2012-05-22 15:10:00,30.9,30.93,30.81,30.81,186700.0,24.5643,24.5882,24.4928,24.4928,186700.0
2012-05-22 15:20:00,30.81,30.85,30.74,30.75,288800.0,24.4928,24.5246,24.4372,24.4451,288800.0
2012-05-22 15:30:00,30.74,30.79,30.64,30.66,429400.0,24.4372,24.4769,24.3577,24.3736,429400.0
2012-05-22 15:40:00,30.66,30.69,30.55,30.57,561300.0,24.3736,24.3974,24.2861,24.302,561300.0
2012-05-22 15:50:00,30.56,30.8,30.56,30.79,696800.0,24.2941,24.4848,24.2941,24.4769,696800.0
2012-05-23 09:30:00,30.37,30.48,30.14,30.15,540700.0,24.143,24.2305,23.9602,23.9681,540700.0
2012-05-23 09:40:00,30.15,30.36,30.07,30.28,601800.0,23.9681,24.1351,23.9045,24.0715,601800.0
2012-05-23 09:50:00,30.28,30.59,30.24,30.5,496000.0,24.0715,24.3179,24.0397,24.2464,496000.0
2012-05-23 10:00:00,30.5,30.64,30.39,30.56,625600.0,24.2464,24.3577,24.1589,24.2941,625600.0
2012-05-23 10:10:00,30.57,30.64,30.47,30.51,581600.0,24.302,24.3577,24.2225,24.2543,581600.0
2012-05-23 10:20:00,30.5,30.59,30.41,30.54,381100.0,24.2464,24.3179,24.1748,24.2782,381100.0
2012-05-23 10:30:00,30.55,30.6,30.41,30.46,300200.0,24.2861,24.3259,24.1748,24.2146,300200.0
2012-05-23 10:40:00,30.46,30.55,30.42,30.5,233300.0,24.2146,24.2861,24.1828,24.2464,233300.0
2012-05-23 10:50:00,30.5,30.58,30.41,30.48,282000.0,24.2464,24.31,24.1748,24.2305,282000.0
2012-05-23 11:00:00,30.47,30.52,30.34,30.52,307900.0,24.2225,24.2623,24.1192,24.2623,307900.0
2012-05-23 11:10:00,30.51,30.59,30.42,30.51,391500.0,24.2543,24.3179,24.1828,24.2543,391500.0
2012-05-23 11:20:00,30.51,30.57,30.45,30.46,153000.0,24.2543,24.302,24.2066,24.2146,153000.0
2012-05-23 11:30:00,30.46,30.62,30.4,30.58,411800.0,24.2146,24.3418,24.1669,24.31,411800.0
2012-05-23 11:40:00,30.59,30.69,30.52,30.55,213200.0,24.3179,24.3974,24.2623,24.2861,213200.0
2012-05-23 11:50:00,30.57,30.62,30.5,30.55,137400.0,24.302,24.3418,24.2464,24.2861,137400.0
2012-05-23 12:00:00,30.55,30.58,30.4,30.48,215600.0,24.2861,24.31,24.1669,24.2305,215600.0
2012-05-23 12:10:00,30.48,30.48,30.37,30.44,156600.0,24.2305,24.2305,24.143,24.1987,156600.0
2012-05-23 12:20:00,30.45,30.46,30.28,30.34,329300.0,24.2066,24.2146,24.0715,24.1192,329300.0
2012-05-23 12:30:00,30.34,30.41,30.27,30.41,207200.0,24.1192,24.1748,24.0635,24.1748,207200.0
2012-05-23 12:40:00,30.41,30.44,30.34,30.39,231800.0,24.1748,24.1987,24.1192,24.1589,231800.0
2012-05-23 12:50:00,30.39,30.39,30.3,30.33,187200.0,24.1589,24.1589,24.0874,24.1112,187200.0
2012-05-23 13:00:00,30.34,30.43,30.33,30.36,97100.0,24.1192,24.1907,24.1112,24.1351,97100.0
2012-05-23 13:10:00,30.35,30.48,30.35,30.42,162400.0,24.1271,24.2305,24.1271,24.1828,162400.0
2012-05-23 13:20:00,30.42,30.63,30.42,30.63,178000.0,24.1828,24.3497,24.1828,24.3497,178000.0
2012-05-23 13:30:00,30.63,30.67,30.53,30.64,236100.0,24.3497,24.3815,24.2702,24.3577,236100.0
2012-05-23 13:40:00,30.64,30.76,30.63,30.76,278200.0,24.3577,24.4531,24.3497,24.4531,278200.0
2012-05-23 13:50:00,30.76,30.8,30.61,30.7,272600.0,24.4531,24.4848,24.3338,24.4054,272600.0
2012-05-23 14:00:00,30.7,30.76,30.58,30.76,247400.0,24.4054,24.4531,24.31,24.4531,247400.0
2012-05-23 14:10:00,30.76,30.76,30.59,30.62,153400.0,24.4531,24.4531,24.3179,24.3418,153400.0
2012-05-23 14:20:00,30.61,30.61,30.52,30.53,152200.0,24.3338,24.3338,24.2623,24.2702,152200.0
2012-05-23 14:30:00,30.53,30.68,30.51,30.61,188200.0,24.2702,24.3895,24.2543,24.3338,188200.0
2012-05-23 14:40:00,30.61,30.79,30.57,30.69,275700.0,24.3338,24.4769,24.302,24.3974,275700.0
2012-05-23 14:50:00,30.7,30.8,30.7,30.79,184100.0,24.4054,24.4848,24.4054,24.4769,184100.0
2012-05-23 15:00:00,30.8,30.92,30.75,30.92,272700.0,24.4848,24.5802,24.4451,24.5802,272700.0
2012-05-23 15:10:00,30.92,31.01,30.88,31.0,432000.0,24.5802,24.6518,24.5484,24.6438,432000.0
2012-05-23 15:20:00,31.0,31.1,30.96,31.07,455900.0,24.6438,24.7233,24.612,24.6995,455900.0
2012-05-23 15:30:00,31.07,31.31,31.05,31.26,641600.0,24.6995,24.8903,24.6836,24.8505,641600.0
2012-05-23 15:40:00,31.26,31.36,31.23,31.31,929100.0,24.8505,24.93,24.8267,24.8903,929100.0
2012-05-23 15:50:00,31.3,31.34,31.2,31.32,1157300.0,24.8823,24.9141,24.8028,24.8982,1157300.0
2012-05-24 09:30:00,31.39,31.43,30.91,31.16,570100.0,24.9539,24.9857,24.5723,24.771,570100.0
2012-05-24 09:40:00,31.14,31.29,31.07,31.14,276400.0,24.7551,24.8744,24.6995,24.7551,276400.0
2012-05-24 09:50:00,31.15,31.39,31.1,31.36,585600.0,24.7631,24.9539,24.7233,24.93,585600.0
2012-05-24 10:00:00,31.36,31.41,31.14,31.28,447200.0,24.93,24.9698,24.7551,24.8664,447200.0
2012-05-24 10:10:00,31.29,31.29,31.05,31.2,409300.0,24.8744,24.8744,24.6836,24.8028,409300.0
2012-05-24 10:20:00,31.2,31.38,31.19,31.36,682000.0,24.8028,24.9459,24.7949,24.93,682000.0
2012-05-24 10:30:00,31.36,31.52,31.3,31.43,368300.0,24.93,25.0572,24.8823,24.9857,368300.0
2012-05-24 10:40:00,31.42,31.48,31.25,31.25,208400.0,24.9777,25.0254,24.8426,24.8426,208400.0
2012-05-24 10:50:00,31.26,31.38,31.23,31.28,296100.0,24.8505,24.9459,24.8267,24.8664,296100.0
2012-05-24 11:00:00,31.29,31.39,31.23,31.31,202200.0,24.8744,24.9539,24.8267,24.8903,202200.0
2012-05-24 11:10:00,31.31,31.56,31.31,31.47,334400.0,24.8903,25.089,24.8903,25.0175,334400.0
2012-05-24 11:20:00,31.46,31.55,31.39,31.47,447900.0,25.0095,25.0811,24.9539,25.0175,447900.0
2012-05-24 11:30:00,31.48,31.49,31.29,31.34,553600.0,25.0254,25.0334,24.8744,24.9141,553600.0
2012-05-24 11:40:00,31.33,31.35,31.24,31.27,166400.0,24.9062,24.9221,24.8346,24.8585,166400.0
2012-05-24 11:50:00,31.28,31.36,31.25,31.34,164800.0,24.8664,24.93,24.8426,24.9141,164800.0
2012-05-24 12:00:00,31.34,31.36,31.24,31.29,442100.0,24.9141,24.93,24.8346,24.8744,442100.0
2012-05-24 12:10:00,31.3,31.41,31.22,31.24,426300.0,24.8823,24.9698,24.8187,24.8346,426300.0
2012-05-24 12:20:00,31.25,31.3,31.2,31.24,210100.0,24.8426,24.8823,24.8028,24.8346,210100.0
2012-05-24 12:30:00,31.24,31.3,31.18,31.28,206200.0,24.8346,24.8823,24.7869,24.8664,206200.0
2012-05-24 12:40:00,31.28,31.33,31.25,31.32,113300.0,24.8664,24.9062,24.8426,24.8982,113300.0
2012-05-24 12:50:00,31.32,31.33,31.24,31.28,274400.0,24.8982,24.9062,24.8346,24.8664,274400.0
2012-05-24 13:00:00,31.3,31.41,31.24,31.37,223900.0,24.8823,24.9698,24.8346,24.938,223900.0
2012-05-24 13:10:00,31.36,31.4,31.3,31.33,265400.0,24.93,24.9618,24.8823,24.9062,265400.0
2012-05-24 13:20:00,31.33,31.38,31.3,31.33,211400.0,24.9062,24.9459,24.8823,24.9062,211400.0
2012-05-24 13:30:00,31.32,31.32,31.24,31.28,462400.0,24.8982,24.8982,24.8346,24.8664,462400.0
2012-05-24 13:40:00,31.27,31.33,31.2,31.23,474500.0,24.8585,24.9062,24.8028,24.8267,474500.0
2012-05-24 13:50:00,31.24,31.29,31.16,31.17,256800.0,24.8346,24.8744,24.771,24.779,256800.0
2012-05-24 14:00:00,31.17,31.37,31.17,31.35,426300.0,24.779,24.938,24.779,24.9221,426300.0
2012-05-24 14:10:00,31.34,31.37,31.2,31.24,429200.0,24.9141,24.938,24.8028,24.8346,429200.0
2012-05-24 14:20:00,31.23,31.31,31.22,31.27,425700.0,24.8267,24.8903,24.8187,24.8585,425700.0
2012-05-24 14:30:00,31.27,31.37,31.24,31.24,282400.0,24.8585,24.938,24.8346,24.8346,282400.0
2012-05-24 14:40:00,31.24,31.27,31.18,31.27,260100.0,24.8346,24.8585,24.7869,24.8585,260100.0
2012-05-24 14:50:00,31.27,31.27,31.11,31.11,232600.0,24.8585,24.8585,24.7313,24.7313,232600.0
2012-05-24 15:00:00,31.12,31.21,31.1,31.12,186000.0,24.7392,24.8108,24.7233,24.7392,186000.0
2012-05-24 15:10:00,31.13,31.15,31.0,31.02,562400.0,24.7472,24.7631,24.6438,24.6597,562400.0
2012-05-24 15:20:00,31.03,31.28,31.01,31.24,423200.0,24.6677,24.8664,24.6518,24.8346,423200.0
2012-05-24 15:30:00,31.23,31.32,31.2,31.24,364800.0,24.8267,24.8982,24.8028,24.8346,364800.0
2012-05-24 15:40:00,31.24,31.31,31.22,31.28,434400.0,24.8346,24.8903,24.8187,24.8664,434400.0
2012-05-24 15:50:00,31.28,31.4,31.27,31.4,625600.0,24.8664,24.9618,24.8585,24.9618,625600.0
2012-05-25 09:30:00,31.42,31.8,31.38,31.76,384400.0,24.9777,25.2798,24.9459,25.248,384400.0
2012-05-25 09:40:00,31.76,31.78,31.44,31.55,392700.0,25.248,25.2639,24.9936,25.0811,392700.0
2012-05-25 09:50:00,31.55,31.66,31.5,31.57,367600.0,25.0811,25.1685,25.0413,25.097,367600.0
2012-05-25 10:00:00,31.56,31.6,31.46,31.52,226700.0,25.089,25.1208,25.0095,25.0572,226700.0
2012-05-25 10:10:00,31.53,31.6,31.5,31.54,254900.0,25.0652,25.1208,25.0413,25.0731,254900.0
2012-05-25 10:20:00,31.54,31.58,31.35,31.47,251300.0,25.0731,25.1049,24.9221,25.0175,251300.0
2012-05-25 10:30:00,31.47,31.52,31.39,31.4,227100.0,25.0175,25.0572,24.9539,24.9618,227100.0
2012-05-25 10:40:00,31.41,31.41,31.26,31.39,160900.0,24.9698,24.9698,24.8505,24.9539,160900.0
2012-05-25 10:50:00,31.39,31.45,31.36,31.36,192200.0,24.9539,25.0016,24.93,24.93,192200.0
2012-05-25 11:00:00,31.36,31.53,31.36,31.51,198700.0,24.93,25.0652,24.93,25.0493,198700.0
2012-05-25 11:10:00,31.52,31.59,31.47,31.58,202400.0,25.0572,25.1129,25.0175,25.1049,202400.0
2012-05-25 11:20:00,31.58,31.65,31.57,31.6,142700.0,25.1049,25.1606,25.097,25.1208,142700.0
2012-05-25 11:30:00,31.6,31.61,31.51,31.56,177400.0,25.1208,25.1288,25.0493,25.089,177400.0
2012-05-25 11:40:00,31.55,31.69,31.55,31.68,168000.0,25.0811,25.1924,25.0811,25.1844,168000.0
2012-05-25 11:50:00,31.69,31.75,31.58,31.6,190600.0,25.1924,25.2401,25.1049,25.1208,190600.0
2012-05-25 12:00:00,31.59,31.61,31.52,31.58,210400.0,25.1129,25.1288,25.0572,25.1049,210400.0
2012-05-25 12:10:00,31.59,31.6,31.46,31.49,89700.0,25.1129,25.1208,25.0095,25.0334,89700.0
2012-05-25 12:20:00,31.5,31.53,31.36,31.4,188400.0,25.0413,25.0652,24.93,24.9618,188400.0
2012-05-25 12:30:00,31.4,31.49,31.4,31.48,65700.0,24.9618,25.0334,24.9618,25.0254,65700.0
2012-05-25 12:40:00,31.48,31.48,31.38,31.39,54200.0,25.0254,25.0254,24.9459,24.9539,54200.0
2012-05-25 12:50:00,31.39,31.43,31.36,31.37,45400.0,24.9539,24.9857,24.93,24.938,45400.0
2012-05-25 13:00:00,31.36,31.36,31.32,31.35,44000.0,24.93,24.93,24.8982,24.9221,44000.0
2012-05-25 13:10:00,31.34,31.37,31.33,31.36,53400.0,24.9141,24.938,24.9062,24.93,53400.0
2012-05-25 13:20:00,31.36,31.43,31.35,31.43,44700.0,24.93,24.9857,24.9221,24.9857,44700.0
2012-05-25 13:30:00,31.43,31.46,31.41,31.46,44900.0,24.9857,25.0095,24.9698,25.0095,44900.0
2012-05-25 13:40:00,31.46,31.47,31.44,31.45,54100.0,25.0095,25.0175,24.9936,25.0016,54100.0
2012-05-25 13:50:00,31.45,31.52,31.44,31.47,104700.0,25.0016,25.0572,24.9936,25.0175,104700.0
2012-05-25 14:00:00,31.47,31.49,31.44,31.46,146200.0,25.0175,25.0334,24.9936,25.0095,146200.0
2012-05-25 14:10:00,31.45,31.49,31.38,31.38,82200.0,25.0016,25.0334,24.9459,24.9459,82200.0
2012-05-25 14:20:00,31.38,31.42,31.34,31.38,99300.0,24.9459,24.9777,24.9141,24.9459,99300.0
2012-05-25 14:30:00,31.37,31.4,31.32,31.36,60900.0,24.938,24.9618,24.8982,24.93,60900.0
2012-05-25 14:40:00,31.37,31.38,31.3,31.31,95300.0,24.938,24.9459,24.8823,24.8903,95300.0
2012-05-25 14:50:00,31.3,31.33,31.27,31.31,130700.0,24.8823,24.9062,24.8585,24.8903,130700.0
2012-05-25 15:00:00,31.31,31.38,31.28,31.38,114700.0,24.8903,24.9459,24.8664,24.9459,114700.0
2012-05-25 15:10:00,31.39,31.41,31.33,31.37,187400.0,24.9539,24.9698,24.9062,24.938,187400.0
2012-05-25 15:20:00,31.36,31.37,31.27,31.34,219400.0,24.93,24.938,24.8585,24.9141,219400.0
2012-05-25 15:30:00,31.35,31.41,31.29,31.34,270400.0,24.9221,24.9698,24.8744,24.9141,270400.0
2012-05-25 15:40:00,31.34,31.39,31.3,31.38,214500.0,24.9141,24.9539,24.8823,24.9459,214500.0
2012-05-25 15:50:00,31.38,31.38,31.32,31.36,382000.0,24.9459,24.9459,24.8982,24.93,382000.0
2012-05-29 09:30:00,31.77,32.0,31.77,31.96,542300.0,25.256,25.4388,25.256,25.407,542300.0
2012-05-29 09:40:00,31.95,32.09,31.94,31.99,320200.0,25.3991,25.5104,25.3911,25.4309,320200.0
2012-05-29 09:50:00,32.0,32.08,31.94,32.01,245500.0,25.4388,25.5024,25.3911,25.4468,245500.0
2012-05-29 10:00:00,32.01,32.08,31.91,32.06,421800.0,25.4468,25.5024,25.3673,25.4865,421800.0
2012-05-29 10:10:00,32.05,32.18,32.02,32.17,376000.0,25.4786,25.5819,25.4547,25.5739,376000.0
2012-05-29 10:20:00,32.18,32.22,32.08,32.21,329900.0,25.5819,25.6137,25.5024,25.6057,329900.0
2012-05-29 10:30:00,32.21,32.33,32.2,32.29,281300.0,25.6057,25.7011,25.5978,25.6693,281300.0
2012-05-29 10:40:00,32.29,32.37,32.25,32.36,263900.0,25.6693,25.7329,25.6375,25.725,263900.0
2012-05-29 10:50:00,32.36,32.4,32.33,32.37,177200.0,25.725,25.7568,25.7011,25.7329,177200.0
2012-05-29 11:00:00,32.37,32.37,32.26,32.27,164200.0,25.7329,25.7329,25.6455,25.6534,164200.0
2012-05-29 11:10:00,32.28,32.3,32.17,32.2,198500.0,25.6614,25.6773,25.5739,25.5978,198500.0
2012-05-29 11:20:00,32.2,32.2,32.08,32.16,252500.0,25.5978,25.5978,25.5024,25.566,252500.0
2012-05-29 11:30:00,32.17,32.19,31.92,32.02,331600.0,25.5739,25.5898,25.3752,25.4547,331600.0
2012-05-29 11:40:00,32.01,32.04,31.88,31.92,271700.0,25.4468,25.4706,25.3434,25.3752,271700.0
2012-05-29 11:50:00,31.92,32.1,31.92,32.05,209500.0,25.3752,25.5183,25.3752,25.4786,209500.0
2012-05-29 12:00:00,32.04,32.05,31.9,31.94,329700.0,25.4706,25.4786,25.3593,25.3911,329700.0
2012-05-29 12:10:00,31.94,31.94,31.76,31.81,280500.0,25.3911,25.3911,25.248,25.2878,280500.0
2012-05-29 12:20:00,31.8,31.83,31.71,31.8,284200.0,25.2798,25.3037,25.2083,25.2798,284200.0
2012-05-29 12:30:00,31.81,31.81,31.7,31.76,177500.0,25.2878,25.2878,25.2003,25.248,177500.0
2012-05-29 12:40:00,31.76,31.82,31.73,31.82,182600.0,25.248,25.2957,25.2242,25.2957,182600.0
2012-05-29 12:50:00,31.82,31.86,31.79,31.82,265200.0,25.2957,25.3275,25.2719,25.2957,265200.0
2012-05-29 13:00:00,31.82,31.83,31.75,31.79,132300.0,25.2957,25.3037,25.2401,25.2719,132300.0
2012-05-29 13:10:00,31.8,31.81,31.72,31.73,171100.0,25.2798,25.2878,25.2162,25.2242,171100.0
2012-05-29 13:20:00,31.73,31.76,31.65,31.66,81400.0,25.2242,25.248,25.1606,25.1685,81400.0
2012-05-29 13:30:00,31.66,31.77,31.63,31.75,164300.0,25.1685,25.256,25.1447,25.2401,164300.0
2012-05-29 13:40:00,31.75,31.83,31.75,31.78,160700.0,25.2401,25.3037,25.2401,25.2639,160700.0
2012-05-29 13:50:00,31.78,31.85,31.73,31.84,108600.0,25.2639,25.3196,25.2242,25.3116,108600.0
2012-05-29 14:00:00,31.84,31.84,31.69,31.71,179400.0,25.3116,25.3116,25.1924,25.2083,179400.0
2012-05-29 14:10:00,31.71,31.87,31.7,31.81,126700.0,25.2083,25.3355,25.2003,25.2878,126700.0
2012-05-29 14:20:00,31.81,31.85,31.76,31.84,108900.0,25.2878,25.3196,25.248,25.3116,108900.0
2012-05-29 14:30:00,31.84,31.88,31.81,31.81,68300.0,25.3116,25.3434,25.2878,25.2878,68300.0
2012-05-29 14:40:00,31.81,31.88,31.81,31.88,83000.0,25.2878,25.3434,25.2878,25.3434,83000.0
2012-05-29 14:50:00,31.88,31.97,31.86,31.97,90800.0,25.3434,25.415,25.3275,25.415,90800.0
2012-05-29 15:00:00,31.97,31.99,31.92,31.96,116600.0,25.415,25.4309,25.3752,25.407,116600.0
2012-05-29 15:10:00,31.96,32.02,31.96,32.0,120800.0,25.407,25.4547,25.407,25.4388,120800.0
2012-05-29 15:20:00,32.0,32.0,31.95,31.99,105900.0,25.4388,25.4388,25.3991,25.4309,105900.0
2012-05-29 15:30:00,32.0,32.04,31.94,31.97,201800.0,25.4388,25.4706,25.3911,25.415,201800.0
2012-05-29 15:40:00,31.98,32.08,31.97,32.05,408300.0,25.4229,25.5024,25.415,25.4786,408300.0
2012-05-29 15:50:00,32.05,32.05,31.97,32.03,833100.0,25.4786,25.4786,25.415,25.4627,833100.0
2012-05-30 09:30:00,31.55,31.55,31.0,31.02,601400.0,25.0811,25.0811,24.6438,24.6597,601400.0
2012-05-30 09:40:00,31.02,31.15,30.96,31.09,549900.0,24.6597,24.7631,24.612,24.7154,549900.0
2012-05-30 09:50:00,31.08,31.22,30.97,30.98,316400.0,24.7074,24.8187,24.62,24.6279,316400.0
2012-05-30 10:00:00,30.97,31.1,30.92,31.09,354100.0,24.62,24.7233,24.5802,24.7154,354100.0
2012-05-30 10:10:00,31.08,31.15,30.99,31.01,295400.0,24.7074,24.7631,24.6359,24.6518,295400.0
2012-05-30 10:20:00,31.01,31.06,30.93,30.97,275400.0,24.6518,24.6915,24.5882,24.62,275400.0
2012-05-30 10:30:00,30.96,31.0,30.87,30.94,226800.0,24.612,24.6438,24.5405,24.5961,226800.0
2012-05-30 10:40:00,30.94,30.97,30.79,30.81,456700.0,24.5961,24.62,24.4769,24.4928,456700.0
2012-05-30 10:50:00,30.82,30.87,30.8,30.81,184100.0,24.5007,24.5405,24.4848,24.4928,184100.0
2012-05-30 11:00:00,30.8,31.0,30.8,30.94,231800.0,24.4848,24.6438,24.4848,24.5961,231800.0
2012-05-30 11:10:00,30.93,30.99,30.82,30.82,390500.0,24.5882,24.6359,24.5007,24.5007,390500.0
2012-05-30 11:20:00,30.83,30.85,30.68,30.71,459900.0,24.5087,24.5246,24.3895,24.4133,459900.0
2012-05-30 11:30:00,30.71,30.73,30.65,30.69,469600.0,24.4133,24.4292,24.3656,24.3974,469600.0
2012-05-30 11:40:00,30.69,30.76,30.65,30.68,238800.0,24.3974,24.4531,24.3656,24.3895,238800.0
2012-05-30 11:50:00,30.68,30.73,30.57,30.57,360400.0,24.3895,24.4292,24.302,24.302,360400.0
2012-05-30 12:00:00,30.57,30.59,30.43,30.54,672900.0,24.302,24.3179,24.1907,24.2782,672900.0
2012-05-30 12:10:00,30.54,30.56,30.49,30.5,163300.0,24.2782,24.2941,24.2384,24.2464,163300.0
2012-05-30 12:20:00,30.5,30.53,30.42,30.46,231700.0,24.2464,24.2702,24.1828,24.2146,231700.0
2012-05-30 12:30:00,30.46,30.46,30.34,30.4,258500.0,24.2146,24.2146,24.1192,24.1669,258500.0
2012-05-30 12:40:00,30.41,30.46,30.36,30.42,240500.0,24.1748,24.2146,24.1351,24.1828,240500.0
2012-05-30 12:50:00,30.41,30.45,30.36,30.36,226000.0,24.1748,24.2066,24.1351,24.1351,226000.0
2012-05-30 13:00:00,30.39,30.4,30.35,30.36,199600.0,24.1589,24.1669,24.1271,24.1351,199600.0
2012-05-30 13:10:00,30.36,30.42,30.35,30.39,263500.0,24.1351,24.1828,24.1271,24.1589,263500.0
2012-05-30 13:20:00,30.39,30.43,30.34,30.39,329700.0,24.1589,24.1907,24.1192,24.1589,329700.0
2012-05-30 13:30:00,30.4,30.53,30.39,30.46,382900.0,24.1669,24.2702,24.1589,24.2146,382900.0
2012-05-30 13:40:00,30.46,30.5,30.44,30.45,247000.0,24.2146,24.2464,24.1987,24.2066,247000.0
2012-05-30 13:50:00,30.45,30.47,30.4,30.44,376000.0,24.2066,24.2225,24.1669,24.1987,376000.0
2012-05-30 14:00:00,30.45,30.49,30.44,30.49,283200.0,24.2066,24.2384,24.1987,24.2384,283200.0
2012-05-30 14:10:00,30.49,30.49,30.37,30.37,282000.0,24.2384,24.2384,24.143,24.143,282000.0
2012-05-30 14:20:00,30.37,30.39,30.25,30.26,360900.0,24.143,24.1589,24.0476,24.0556,360900.0
2012-05-30 14:30:00,30.27,30.29,30.24,30.25,515500.0,24.0635,24.0794,24.0397,24.0476,515500.0
2012-05-30 14:40:00,30.26,30.31,30.25,30.26,410300.0,24.0556,24.0953,24.0476,24.0556,410300.0
2012-05-30 14:50:00,30.26,30.38,30.23,30.32,661800.0,24.0556,24.151,24.0317,24.1033,661800.0
2012-05-30 15:00:00,30.32,30.35,30.27,30.28,270600.0,24.1033,24.1271,24.0635,24.0715,270600.0
2012-05-30 15:10:00,30.28,30.32,30.26,30.27,440400.0,24.0715,24.1033,24.0556,24.0635,440400.0
2012-05-30 15:20:00,30.27,30.44,30.25,30.43,494300.0,24.0635,24.1987,24.0476,24.1907,494300.0
2012-05-30 15:30:00,30.42,30.44,30.37,30.43,499000.0,24.1828,24.1987,24.143,24.1907,499000.0
2012-05-30 15:40:00,30.43,30.44,30.35,30.36,751800.0,24.1907,24.1987,24.1271,24.1351,751800.0
2012-05-30 15:50:00,30.36,30.38,30.3,30.34,1230500.0,24.1351,24.151,24.0874,24.1192,1230500.0
2012-05-31 09:30:00,30.46,30.51,30.13,30.13,328600.0,24.2146,24.2543,23.9522,23.9522,328600.0
2012-05-31 09:40:00,30.14,30.24,29.96,29.99,683200.0,23.9602,24.0397,23.8171,23.8409,683200.0
2012-05-31 09:50:00,29.98,30.03,29.79,29.91,608300.0,23.833,23.8727,23.6819,23.7773,608300.0
2012-05-31 10:00:00,29.89,29.93,29.67,29.76,674100.0,23.7614,23.7932,23.5865,23.6581,674100.0
2012-05-31 10:10:00,29.75,30.0,29.72,29.96,526200.0,23.6501,23.8489,23.6263,23.8171,526200.0
2012-05-31 10:20:00,29.96,29.96,29.82,29.82,413900.0,23.8171,23.8171,23.7058,23.7058,413900.0
2012-05-31 10:30:00,29.82,29.86,29.57,29.59,563700.0,23.7058,23.7376,23.507,23.5229,563700.0
2012-05-31 10:40:00,29.59,29.59,29.29,29.36,873600.0,23.5229,23.5229,23.2845,23.3401,873600.0
2012-05-31 10:50:00,29.35,29.36,29.21,29.21,463800.0,23.3322,23.3401,23.2209,23.2209,463800.0
2012-05-31 11:00:00,29.22,29.26,29.1,29.17,620900.0,23.2288,23.2606,23.1334,23.1891,620900.0
2012-05-31 11:10:00,29.16,29.29,29.13,29.26,663700.0,23.1811,23.2845,23.1573,23.2606,663700.0
2012-05-31 11:20:00,29.27,29.3,29.21,29.26,492400.0,23.2686,23.2924,23.2209,23.2606,492400.0
2012-05-31 11:30:00,29.25,29.49,29.23,29.35,452600.0,23.2527,23.4434,23.2368,23.3322,452600.0
2012-05-31 11:40:00,29.35,29.36,29.25,29.25,165500.0,23.3322,23.3401,23.2527,23.2527,165500.0
2012-05-31 11:50:00,29.26,29.32,29.25,29.28,151500.0,23.2606,23.3083,23.2527,23.2765,151500.0
2012-05-31 12:00:00,29.28,29.35,29.27,29.31,284900.0,23.2765,23.3322,23.2686,23.3004,284900.0
2012-05-31 12:10:00,29.32,29.45,29.3,29.45,430200.0,23.3083,23.4116,23.2924,23.4116,430200.0
2012-05-31 12:20:00,29.45,29.54,29.41,29.51,552700.0,23.4116,23.4832,23.3799,23.4593,552700.0
2012-05-31 12:30:00,29.52,29.58,29.49,29.53,424300.0,23.4673,23.515,23.4434,23.4752,424300.0
2012-05-31 12:40:00,29.54,29.64,29.53,29.6,459000.0,23.4832,23.5627,23.4752,23.5309,459000.0
2012-05-31 12:50:00,29.6,29.68,29.6,29.65,268400.0,23.5309,23.5945,23.5309,23.5706,268400.0
2012-05-31 13:00:00,29.65,29.86,29.63,29.78,443000.0,23.5706,23.7376,23.5547,23.674,443000.0
2012-05-31 13:10:00,29.78,29.96,29.77,29.9,1319100.0,23.674,23.8171,23.666,23.7694,1319100.0
2012-05-31 13:20:00,29.9,29.95,29.85,29.91,198700.0,23.7694,23.8091,23.7296,23.7773,198700.0
2012-05-31 13:30:00,29.91,29.99,29.83,29.88,220700.0,23.7773,23.8409,23.7137,23.7535,220700.0
2012-05-31 13:40:00,29.88,29.93,29.82,29.93,252400.0,23.7535,23.7932,23.7058,23.7932,252400.0
2012-05-31 13:50:00,29.92,29.92,29.84,29.9,208000.0,23.7853,23.7853,23.7217,23.7694,208000.0
2012-05-31 14:00:00,29.9,30.04,29.88,29.99,238000.0,23.7694,23.8807,23.7535,23.8409,238000.0
2012-05-31 14:10:00,30.0,30.05,29.91,29.92,211100.0,23.8489,23.8886,23.7773,23.7853,211100.0
2012-05-31 14:20:00,29.91,30.03,29.87,29.97,195100.0,23.7773,23.8727,23.7455,23.825,195100.0
2012-05-31 14:30:00,29.96,30.04,29.93,29.98,157600.0,23.8171,23.8807,23.7932,23.833,157600.0
2012-05-31 14:40:00,29.99,30.06,29.98,30.02,140400.0,23.8409,23.8966,23.833,23.8648,140400.0
2012-05-31 14:50:00,30.02,30.02,29.94,29.98,263900.0,23.8648,23.8648,23.8012,23.833,263900.0
2012-05-31 15:00:00,29.99,30.0,29.94,29.96,177100.0,23.8409,23.8489,23.8012,23.8171,177100.0
2012-05-31 15:10:00,29.96,30.04,29.95,30.0,205200.0,23.8171,23.8807,23.8091,23.8489,205200.0
2012-05-31 15:20:00,30.0,30.18,30.0,30.16,350100.0,23.8489,23.992,23.8489,23.9761,350100.0
2012-05-31 15:30:00,30.16,30.3,30.13,30.27,357400.0,23.9761,24.0874,23.9522,24.0635,357400.0
2012-05-31 15:40:00,30.27,30.28,30.13,30.15,602700.0,24.0635,24.0715,23.9522,23.9681,602700.0
2012-05-31 15:50:00,30.16,30.16,30.04,30.06,1114000.0,23.9761,23.9761,23.8807,23.8966,1114000.0
2012-06-01 09:30:00,29.41,29.72,29.17,29.35,1113700.0,23.3799,23.6263,23.1891,23.3322,1113700.0
2012-06-01 09:40:00,29.36,29.62,29.34,29.51,932800.0,23.3401,23.5468,23.3242,23.4593,932800.0
2012-06-01 09:50:00,29.53,29.77,29.45,29.53,507600.0,23.4752,23.666,23.4116,23.4752,507600.0
2012-06-01 10:00:00,29.55,29.72,29.47,29.56,600700.0,23.4911,23.6263,23.4275,23.4991,600700.0
2012-06-01 10:10:00,29.55,29.75,29.5,29.73,594800.0,23.4911,23.6501,23.4514,23.6342,594800.0
2012-06-01 10:20:00,29.74,29.75,29.59,29.62,358300.0,23.6422,23.6501,23.5229,23.5468,358300.0
2012-06-01 10:30:00,29.61,29.82,29.57,29.7,333600.0,23.5388,23.7058,23.507,23.6104,333600.0
2012-06-01 10:40:00,29.71,29.72,29.55,29.63,327600.0,23.6183,23.6263,23.4911,23.5547,327600.0
2012-06-01 10:50:00,29.62,29.63,29.5,29.51,140400.0,23.5468,23.5547,23.4514,23.4593,140400.0
2012-06-01 11:00:00,29.51,29.54,29.41,29.46,305400.0,23.4593,23.4832,23.3799,23.4196,305400.0
2012-06-01 11:10:00,29.47,29.59,29.43,29.57,168000.0,23.4275,23.5229,23.3957,23.507,168000.0
2012-06-01 11:20:00,29.57,29.69,29.53,29.63,215200.0,23.507,23.6024,23.4752,23.5547,215200.0
2012-06-01 11:30:00,29.65,29.75,29.59,29.7,386800.0,23.5706,23.6501,23.5229,23.6104,386800.0
2012-06-01 11:40:00,29.69,29.81,29.65,29.75,211200.0,23.6024,23.6978,23.5706,23.6501,211200.0
2012-06-01 11:50:00,29.76,30.08,29.76,30.08,514900.0,23.6581,23.9125,23.6581,23.9125,514900.0
2012-06-01 12:00:00,30.08,30.12,29.97,30.11,277100.0,23.9125,23.9443,23.825,23.9363,277100.0
2012-06-01 12:10:00,30.09,30.15,30.04,30.04,265800.0,23.9204,23.9681,23.8807,23.8807,265800.0
2012-06-01 12:20:00,30.04,30.05,29.9,29.96,255500.0,23.8807,23.8886,23.7694,23.8171,255500.0
2012-06-01 12:30:00,29.96,30.08,29.96,30.05,298000.0,23.8171,23.9125,23.8171,23.8886,298000.0
2012-06-01 12:40:00,30.05,30.26,30.04,30.24,231700.0,23.8886,24.0556,23.8807,24.0397,231700.0
2012-06-01 12:50:00,30.25,30.34,30.22,30.32,206000.0,24.0476,24.1192,24.0238,24.1033,206000.0
2012-06-01 13:00:00,30.32,30.34,30.21,30.25,241300.0,24.1033,24.1192,24.0158,24.0476,241300.0
2012-06-01 13:10:00,30.24,30.31,30.23,30.28,190000.0,24.0397,24.0953,24.0317,24.0715,190000.0
2012-06-01 13:20:00,30.27,30.38,30.25,30.28,189400.0,24.0635,24.151,24.0476,24.0715,189400.0
2012-06-01 13:30:00,30.28,30.28,30.09,30.1,349900.0,24.0715,24.0715,23.9204,23.9284,349900.0
2012-06-01 13:40:00,30.1,30.2,30.07,30.08,194900.0,23.9284,24.0079,23.9045,23.9125,194900.0
2012-06-01 13:50:00,30.07,30.08,29.99,30.02,239800.0,23.9045,23.9125,23.8409,23.8648,239800.0
2012-06-01 14:00:00,30.03,30.03,29.95,30.0,591000.0,23.8727,23.8727,23.8091,23.8489,591000.0
2012-06-01 14:10:00,30.0,30.03,29.97,30.02,314400.0,23.8489,23.8727,23.825,23.8648,314400.0
2012-06-01 14:20:00,30.02,30.12,29.99,29.99,216300.0,23.8648,23.9443,23.8409,23.8409,216300.0
2012-06-01 14:30:00,29.99,30.1,29.97,30.1,203000.0,23.8409,23.9284,23.825,23.9284,203000.0
2012-06-01 14:40:00,30.09,30.16,30.05,30.09,176200.0,23.9204,23.9761,23.8886,23.9204,176200.0
2012-06-01 14:50:00,30.09,30.12,30.04,30.07,354000.0,23.9204,23.9443,23.8807,23.9045,354000.0
2012-06-01 15:00:00,30.08,30.09,29.98,30.05,418200.0,23.9125,23.9204,23.833,23.8886,418200.0
2012-06-01 15:10:00,30.05,30.09,29.96,29.96,372700.0,23.8886,23.9204,23.8171,23.8171,372700.0
2012-06-01 15:20:00,29.97,30.02,29.9,29.97,336300.0,23.825,23.8648,23.7694,23.825,336300.0
2012-06-01 15:30:00,29.97,30.03,29.96,29.96,647100.0,23.825,23.8727,23.8171,23.8171,647100.0
2012-06-01 15:40:00,29.96,30.01,29.92,29.95,683900.0,23.8171,23.8568,23.7853,23.8091,683900.0
2012-06-01 15:50:00,29.94,30.01,29.94,29.97,1259000.0,23.8012,23.8568,23.8012,23.825,1259000.0
2012-06-04 09:30:00,29.94,30.14,29.79,30.06,343100.0,23.8737,24.0332,23.7541,23.9694,343100.0
2012-06-04 09:40:00,30.07,30.07,29.76,29.81,345600.0,23.9774,23.9774,23.7302,23.7701,345600.0
2012-06-04 09:50:00,29.81,29.85,29.71,29.8,250500.0,23.7701,23.802,23.6903,23.7621,250500.0
2012-06-04 10:00:00,29.8,29.8,29.5,29.55,347200.0,23.7621,23.7621,23.5229,23.5628,347200.0
2012-06-04 10:10:00,29.54,29.79,29.52,29.72,745800.0,23.5548,23.7541,23.5388,23.6983,745800.0
2012-06-04 10:20:00,29.72,29.76,29.6,29.66,508600.0,23.6983,23.7302,23.6026,23.6505,508600.0
2012-06-04 10:30:00,29.65,29.67,29.42,29.43,549400.0,23.6425,23.6585,23.4591,23.4671,549400.0
2012-06-04 10:40:00,29.44,29.5,29.33,29.39,535400.0,23.4751,23.5229,23.3873,23.4352,535400.0
2012-06-04 10:50:00,29.39,29.46,29.35,29.38,330600.0,23.4352,23.491,23.4033,23.4272,330600.0
2012-06-04 11:00:00,29.38,29.4,29.26,29.28,348900.0,23.4272,23.4432,23.3315,23.3475,348900.0
2012-06-04 11:10:00,29.27,29.36,29.23,29.23,708200.0,23.3395,23.4113,23.3076,23.3076,708200.0
2012-06-04 11:20:00,29.23,29.33,29.19,29.27,484200.0,23.3076,23.3873,23.2757,23.3395,484200.0
2012-06-04 11:30:00,29.27,29.29,29.22,29.24,249900.0,23.3395,23.3554,23.2996,23.3156,249900.0
2012-06-04 11:40:00,29.24,29.25,29.13,29.13,460100.0,23.3156,23.3235,23.2279,23.2279,460100.0
2012-06-04 11:50:00,29.12,29.13,28.91,28.91,764700.0,23.2199,23.2279,23.0524,23.0524,764700.0
2012-06-04 12:00:00,28.91,29.01,28.88,29.0,710700.0,23.0524,23.1322,23.0285,23.1242,710700.0
2012-06-04 12:10:00,29.0,29.01,28.85,28.91,454400.0,23.1242,23.1322,23.0046,23.0524,454400.0
2012-06-04 12:20:00,28.92,28.94,28.85,28.86,302400.0,23.0604,23.0764,23.0046,23.0126,302400.0
2012-06-04 12:30:00,28.85,28.86,28.77,28.78,402500.0,23.0046,23.0126,22.9408,22.9488,402500.0
2012-06-04 12:40:00,28.77,28.8,28.7,28.7,456300.0,22.9408,22.9647,22.885,22.885,456300.0
2012-06-04 12:50:00,28.71,28.71,28.63,28.68,312200.0,22.893,22.893,22.8292,22.869,312200.0
2012-06-04 13:00:00,28.68,28.85,28.67,28.82,420700.0,22.869,23.0046,22.8611,22.9807,420700.0
2012-06-04 13:10:00,28.81,28.87,28.78,28.8,456200.0,22.9727,23.0205,22.9488,22.9647,456200.0
2012-06-04 13:20:00,28.8,28.81,28.71,28.74,437700.0,22.9647,22.9727,22.893,22.9169,437700.0
2012-06-04 13:30:00,28.75,28.96,28.71,28.96,257300.0,22.9249,23.0923,22.893,23.0923,257300.0
2012-06-04 13:40:00,28.96,29.05,28.94,29.0,530000.0,23.0923,23.1641,23.0764,23.1242,530000.0
2012-06-04 13:50:00,29.0,29.07,28.95,29.07,397700.0,23.1242,23.18,23.0843,23.18,397700.0
2012-06-04 14:00:00,29.06,29.14,29.0,29.13,344100.0,23.172,23.2358,23.1242,23.2279,344100.0
2012-06-04 14:10:00,29.14,29.39,29.13,29.37,547300.0,23.2358,23.4352,23.2279,23.4192,547300.0
2012-06-04 14:20:00,29.37,29.39,29.33,29.38,282000.0,23.4192,23.4352,23.3873,23.4272,282000.0
2012-06-04 14:30:00,29.37,29.56,29.36,29.53,545900.0,23.4192,23.5707,23.4113,23.5468,545900.0
2012-06-04 14:40:00,29.53,29.57,29.45,29.45,708900.0,23.5468,23.5787,23.483,23.483,708900.0
2012-06-04 14:50:00,29.45,29.48,29.4,29.43,329900.0,23.483,23.5069,23.4432,23.4671,329900.0
2012-06-04 15:00:00,29.44,29.46,29.38,29.4,276800.0,23.4751,23.491,23.4272,23.4432,276800.0
2012-06-04 15:10:00,29.4,29.4,29.26,29.33,419500.0,23.4432,23.4432,23.3315,23.3873,419500.0
2012-06-04 15:20:00,29.32,29.38,29.25,29.34,259700.0,23.3794,23.4272,23.3235,23.3953,259700.0
2012-06-04 15:30:00,29.34,29.35,29.25,29.31,365200.0,23.3953,23.4033,23.3235,23.3714,365200.0
2012-06-04 15:40:00,29.31,29.45,29.29,29.44,660900.0,23.3714,23.483,23.3554,23.4751,660900.0
2012-06-04 15:50:00,29.44,29.53,29.43,29.5,980100.0,23.4751,23.5468,23.4671,23.5229,980100.0
2012-06-05 09:30:00,29.29,29.32,28.96,29.14,1024000.0,23.3554,23.3794,23.0923,23.2358,1024000.0
2012-06-05 09:40:00,29.13,29.16,28.88,29.02,873200.0,23.2279,23.2518,23.0285,23.1402,873200.0
2012-06-05 09:50:00,29.0,29.25,28.96,29.22,690100.0,23.1242,23.3235,23.0923,23.2996,690100.0
2012-06-05 10:00:00,29.21,29.35,29.19,29.24,847800.0,23.2917,23.4033,23.2757,23.3156,847800.0
2012-06-05 10:10:00,29.25,29.46,29.18,29.32,726600.0,23.3235,23.491,23.2677,23.3794,726600.0
2012-06-05 10:20:00,29.32,29.62,29.32,29.61,491500.0,23.3794,23.6186,23.3794,23.6106,491500.0
2012-06-05 10:30:00,29.61,29.68,29.48,29.49,497100.0,23.6106,23.6664,23.5069,23.5149,497100.0
2012-06-05 10:40:00,29.49,29.5,29.31,29.39,470900.0,23.5149,23.5229,23.3714,23.4352,470900.0
2012-06-05 10:50:00,29.39,29.4,29.19,29.21,455200.0,23.4352,23.4432,23.2757,23.2917,455200.0
2012-06-05 11:00:00,29.21,29.22,29.02,29.1,622400.0,23.2917,23.2996,23.1402,23.2039,622400.0
2012-06-05 11:10:00,29.11,29.18,29.05,29.09,409500.0,23.2119,23.2677,23.1641,23.196,409500.0
2012-06-05 11:20:00,29.09,29.15,29.04,29.07,197500.0,23.196,23.2438,23.1561,23.18,197500.0
2012-06-05 11:30:00,29.07,29.12,29.0,29.02,253300.0,23.18,23.2199,23.1242,23.1402,253300.0
2012-06-05 11:40:00,29.02,29.06,28.96,28.99,229000.0,23.1402,23.172,23.0923,23.1162,229000.0
2012-06-05 11:50:00,28.99,29.0,28.93,28.94,200500.0,23.1162,23.1242,23.0684,23.0764,200500.0
2012-06-05 12:00:00,28.94,29.0,28.91,28.91,232200.0,23.0764,23.1242,23.0524,23.0524,232200.0
2012-06-05 12:10:00,28.91,28.92,28.81,28.89,279700.0,23.0524,23.0604,22.9727,23.0365,279700.0
2012-06-05 12:20:00,28.9,29.01,28.86,28.99,253100.0,23.0445,23.1322,23.0126,23.1162,253100.0
2012-06-05 12:30:00,29.0,29.14,28.99,29.08,379800.0,23.1242,23.2358,23.1162,23.188,379800.0
2012-06-05 12:40:00,29.09,29.1,29.0,29.02,155400.0,23.196,23.2039,23.1242,23.1402,155400.0
2012-06-05 12:50:00,29.02,29.07,28.98,29.02,132400.0,23.1402,23.18,23.1083,23.1402,132400.0
2012-06-05 13:00:00,29.03,29.06,28.98,29.01,138700.0,23.1481,23.172,23.1083,23.1322,138700.0
2012-06-05 13:10:00,29.02,29.04,28.93,28.93,159900.0,23.1402,23.1561,23.0684,23.0684,159900.0
2012-06-05 13:20:00,28.93,28.94,28.9,28.9,169400.0,23.0684,23.0764,23.0445,23.0445,169400.0
2012-06-05 13:30:00,28.9,28.94,28.87,28.87,269900.0,23.0445,23.0764,23.0205,23.0205,269900.0
2012-06-05 13:40:00,28.87,28.9,28.83,28.87,795600.0,23.0205,23.0445,22.9886,23.0205,795600.0
2012-06-05 13:50:00,28.87,28.94,28.86,28.87,498700.0,23.0205,23.0764,23.0126,23.0205,498700.0
2012-06-05 14:00:00,28.87,28.95,28.84,28.93,281800.0,23.0205,23.0843,22.9966,23.0684,281800.0
2012-06-05 14:10:00,28.93,29.0,28.92,28.97,299900.0,23.0684,23.1242,23.0604,23.1003,299900.0
2012-06-05 14:20:00,28.96,29.0,28.92,28.96,388000.0,23.0923,23.1242,23.0604,23.0923,388000.0
2012-06-05 14:30:00,28.97,29.01,28.89,28.89,316500.0,23.1003,23.1322,23.0365,23.0365,316500.0
2012-06-05 14:40:00,28.89,28.94,28.84,28.85,641200.0,23.0365,23.0764,22.9966,23.0046,641200.0
2012-06-05 14:50:00,28.85,28.91,28.8,28.91,359900.0,23.0046,23.0524,22.9647,23.0524,359900.0
2012-06-05 15:00:00,28.91,28.93,28.87,28.9,438600.0,23.0524,23.0684,23.0205,23.0445,438600.0
2012-06-05 15:10:00,28.89,28.96,28.87,28.92,250700.0,23.0365,23.0923,23.0205,23.0604,250700.0
2012-06-05 15:20:00,28.92,28.99,28.89,28.97,326600.0,23.0604,23.1162,23.0365,23.1003,326600.0
2012-06-05 15:30:00,28.97,29.15,28.95,29.15,472100.0,23.1003,23.2438,23.0843,23.2438,472100.0
2012-06-05 15:40:00,29.15,29.15,29.09,29.13,587100.0,23.2438,23.2438,23.196,23.2279,587100.0
2012-06-05 15:50:00,29.13,29.16,29.1,29.1,880600.0,23.2279,23.2518,23.2039,23.2039,880600.0
2012-06-06 09:30:00,29.47,29.48,29.18,29.24,451100.0,23.499,23.5069,23.2677,23.3156,451100.0
2012-06-06 09:40:00,29.25,29.59,29.25,29.58,726100.0,23.3235,23.5947,23.3235,23.5867,726100.0
2012-06-06 09:50:00,29.57,29.64,29.48,29.62,654100.0,23.5787,23.6345,23.5069,23.6186,654100.0
2012-06-06 10:00:00,29.62,29.67,29.5,29.58,365600.0,23.6186,23.6585,23.5229,23.5867,365600.0
2012-06-06 10:10:00,29.58,29.59,29.47,29.47,274100.0,23.5867,23.5947,23.499,23.499,274100.0
2012-06-06 10:20:00,29.47,29.6,29.45,29.55,294400.0,23.499,23.6026,23.483,23.5628,294400.0
2012-06-06 10:30:00,29.54,29.61,29.53,29.57,333500.0,23.5548,23.6106,23.5468,23.5787,333500.0
2012-06-06 10:40:00,29.57,29.73,29.56,29.72,312000.0,23.5787,23.7063,23.5707,23.6983,312000.0
2012-06-06 10:50:00,29.72,29.75,29.59,29.59,274700.0,23.6983,23.7222,23.5947,23.5947,274700.0
2012-06-06 11:00:00,29.6,29.73,29.59,29.73,494200.0,23.6026,23.7063,23.5947,23.7063,494200.0
2012-06-06 11:10:00,29.73,29.8,29.71,29.8,342400.0,23.7063,23.7621,23.6903,23.7621,342400.0
2012-06-06 11:20:00,29.8,29.96,29.8,29.9,357000.0,23.7621,23.8897,23.7621,23.8419,357000.0
2012-06-06 11:30:00,29.89,29.89,29.73,29.74,278100.0,23.8339,23.8339,23.7063,23.7143,278100.0
2012-06-06 11:40:00,29.74,29.85,29.73,29.83,287300.0,23.7143,23.802,23.7063,23.786,287300.0
2012-06-06 11:50:00,29.83,29.85,29.74,29.75,271200.0,23.786,23.802,23.7143,23.7222,271200.0
2012-06-06 12:00:00,29.76,29.87,29.75,29.84,233300.0,23.7302,23.8179,23.7222,23.794,233300.0
2012-06-06 12:10:00,29.84,29.85,29.82,29.84,102500.0,23.794,23.802,23.7781,23.794,102500.0
2012-06-06 12:20:00,29.84,29.86,29.8,29.82,206500.0,23.794,23.81,23.7621,23.7781,206500.0
2012-06-06 12:30:00,29.82,29.86,29.8,29.82,153500.0,23.7781,23.81,23.7621,23.7781,153500.0
2012-06-06 12:40:00,29.81,29.88,29.81,29.81,141000.0,23.7701,23.8259,23.7701,23.7701,141000.0
2012-06-06 12:50:00,29.81,29.82,29.75,29.76,102600.0,23.7701,23.7781,23.7222,23.7302,102600.0
2012-06-06 13:00:00,29.75,29.77,29.65,29.68,402500.0,23.7222,23.7382,23.6425,23.6664,402500.0
2012-06-06 13:10:00,29.68,29.68,29.67,29.67,9500.0,23.6664,23.6664,23.6585,23.6585,9500.0
2012-06-06 13:20:00,29.67,29.67,29.67,29.67,0.0,23.6585,23.6585,23.6585,23.6585,0.0
2012-06-06 13:30:00,29.67,30.0,28.07,29.19,5782500.0,23.6585,23.9216,22.3826,23.2757,5782500.0
2012-06-06 13:40:00,29.18,29.19,28.68,28.77,2652400.0,23.2677,23.2757,22.869,22.9408,2652400.0
2012-06-06 13:50:00,28.77,28.79,28.35,28.44,2277800.0,22.9408,22.9568,22.6059,22.6777,2277800.0
2012-06-06 14:00:00,28.44,28.6,28.25,28.33,1977600.0,22.6777,22.8052,22.5262,22.59,1977600.0
2012-06-06 14:10:00,28.33,28.43,28.22,28.32,1215800.0,22.59,22.6697,22.5022,22.582,1215800.0
2012-06-06 14:20:00,28.32,28.32,28.02,28.05,1734400.0,22.582,22.582,22.3428,22.3667,1734400.0
2012-06-06 14:30:00,28.05,28.28,28.05,28.17,1517400.0,22.3667,22.5501,22.3667,22.4624,1517400.0
2012-06-06 14:40:00,28.17,28.25,27.83,27.93,2095700.0,22.4624,22.5262,22.1913,22.271,2095700.0
2012-06-06 14:50:00,27.93,28.02,27.76,28.0,1717400.0,22.271,22.3428,22.1354,22.3268,1717400.0
2012-06-06 15:00:00,28.0,28.17,27.85,27.88,1425500.0,22.3268,22.4624,22.2072,22.2311,1425500.0
2012-06-06 15:10:00,27.88,28.06,27.85,28.01,2963700.0,22.2311,22.3747,22.2072,22.3348,2963700.0
2012-06-06 15:20:00,28.01,28.14,27.67,27.69,2949800.0,22.3348,22.4385,22.0637,22.0796,2949800.0
2012-06-06 15:30:00,27.69,27.89,27.57,27.87,3238800.0,22.0796,22.2391,21.9839,22.2232,3238800.0
2012-06-06 15:40:00,27.87,28.37,27.85,28.14,2702600.0,22.2232,22.6218,22.2072,22.4385,2702600.0
2012-06-06 15:50:00,28.15,28.15,28.01,28.09,4637500.0,22.4464,22.4464,22.3348,22.3986,4637500.0
2012-06-07 09:30:00,28.33,28.79,28.26,28.31,3022000.0,22.59,22.9568,22.5341,22.574,3022000.0
2012-06-07 09:40:00,28.31,28.34,28.0,28.23,3071900.0,22.574,22.5979,22.3268,22.5102,3071900.0
2012-06-07 09:50:00,28.23,28.41,28.15,28.34,1895000.0,22.5102,22.6537,22.4464,22.5979,1895000.0
2012-06-07 10:00:00,28.34,28.43,28.25,28.28,2098600.0,22.5979,22.6697,22.5262,22.5501,2098600.0
2012-06-07 10:10:00,28.29,28.29,28.09,28.1,1520200.0,22.5581,22.5581,22.3986,22.4066,1520200.0
2012-06-07 10:20:00,28.09,28.21,28.06,28.14,1151000.0,22.3986,22.4943,22.3747,22.4385,1151000.0
2012-06-07 10:30:00,28.14,28.15,27.9,27.92,1207500.0,22.4385,22.4464,22.2471,22.263,1207500.0
2012-06-07 10:40:00,27.92,28.03,27.84,27.89,1263900.0,22.263,22.3507,22.1992,22.2391,1263900.0
2012-06-07 10:50:00,27.89,27.96,27.81,27.96,596500.0,22.2391,22.2949,22.1753,22.2949,596500.0
2012-06-07 11:00:00,27.96,28.21,27.92,28.19,916000.0,22.2949,22.4943,22.263,22.4783,916000.0
2012-06-07 11:10:00,28.19,28.2,27.94,27.98,647500.0,22.4783,22.4863,22.279,22.3109,647500.0
2012-06-07 11:20:00,27.99,28.24,27.99,28.22,626500.0,22.3188,22.5182,22.3188,22.5022,626500.0
2012-06-07 11:30:00,28.23,28.37,28.19,28.31,644200.0,22.5102,22.6218,22.4783,22.574,644200.0
2012-06-07 11:40:00,28.31,28.42,28.27,28.41,424200.0,22.574,22.6617,22.5421,22.6537,424200.0
2012-06-07 11:50:00,28.42,28.5,28.41,28.41,464200.0,22.6617,22.7255,22.6537,22.6537,464200.0
2012-06-07 12:00:00,28.41,28.43,28.25,28.31,432500.0,22.6537,22.6697,22.5262,22.574,432500.0
2012-06-07 12:10:00,28.32,28.48,28.28,28.47,551700.0,22.582,22.7096,22.5501,22.7016,551700.0
2012-06-07 12:20:00,28.46,28.48,28.36,28.46,303100.0,22.6936,22.7096,22.6139,22.6936,303100.0
2012-06-07 12:30:00,28.46,28.55,28.42,28.55,422900.0,22.6936,22.7654,22.6617,22.7654,422900.0
2012-06-07 12:40:00,28.55,28.56,28.47,28.49,411800.0,22.7654,22.7734,22.7016,22.7175,411800.0
2012-06-07 12:50:00,28.48,28.55,28.47,28.49,384000.0,22.7096,22.7654,22.7016,22.7175,384000.0
2012-06-07 13:00:00,28.48,28.53,28.44,28.5,322400.0,22.7096,22.7494,22.6777,22.7255,322400.0
2012-06-07 13:10:00,28.5,28.63,28.49,28.61,350400.0,22.7255,22.8292,22.7175,22.8132,350400.0
2012-06-07 13:20:00,28.61,28.79,28.61,28.79,409800.0,22.8132,22.9568,22.8132,22.9568,409800.0
2012-06-07 13:30:00,28.79,28.8,28.7,28.73,440200.0,22.9568,22.9647,22.885,22.9089,440200.0
2012-06-07 13:40:00,28.73,28.75,28.72,28.73,226000.0,22.9089,22.9249,22.9009,22.9089,226000.0
2012-06-07 13:50:00,28.72,28.73,28.55,28.56,514800.0,22.9009,22.9089,22.7654,22.7734,514800.0
2012-06-07 14:00:00,28.56,28.58,28.47,28.48,324100.0,22.7734,22.7893,22.7016,22.7096,324100.0
2012-06-07 14:10:00,28.47,28.55,28.44,28.49,280900.0,22.7016,22.7654,22.6777,22.7175,280900.0
2012-06-07 14:20:00,28.49,28.54,28.45,28.48,243500.0,22.7175,22.7574,22.6856,22.7096,243500.0
2012-06-07 14:30:00,28.48,28.58,28.47,28.56,291100.0,22.7096,22.7893,22.7016,22.7734,291100.0
2012-06-07 14:40:00,28.57,28.57,28.49,28.5,442300.0,22.7813,22.7813,22.7175,22.7255,442300.0
2012-06-07 14:50:00,28.5,28.51,28.45,28.46,353900.0,22.7255,22.7335,22.6856,22.6936,353900.0
2012-06-07 15:00:00,28.46,28.5,28.41,28.45,488100.0,22.6936,22.7255,22.6537,22.6856,488100.0
2012-06-07 15:10:00,28.44,28.47,28.3,28.32,414300.0,22.6777,22.7016,22.566,22.582,414300.0
2012-06-07 15:20:00,28.33,28.39,28.33,28.34,385100.0,22.59,22.6378,22.59,22.5979,385100.0
2012-06-07 15:30:00,28.34,28.35,28.22,28.23,543500.0,22.5979,22.6059,22.5022,22.5102,543500.0
2012-06-07 15:40:00,28.23,28.28,28.08,28.14,834100.0,22.5102,22.5501,22.3906,22.4385,834100.0
2012-06-07 15:50:00,28.14,28.17,28.07,28.14,923700.0,22.4385,22.4624,22.3826,22.4385,923700.0
2012-06-08 09:30:00,27.91,28.03,27.57,27.68,922600.0,22.2551,22.3507,21.9839,22.0717,922600.0
2012-06-08 09:40:00,27.68,27.68,27.5,27.58,850200.0,22.0717,22.0717,21.9281,21.9919,850200.0
2012-06-08 09:50:00,27.57,27.73,27.53,27.56,539600.0,21.9839,22.1115,21.952,21.976,539600.0
2012-06-08 10:00:00,27.56,27.67,27.55,27.61,783300.0,21.976,22.0637,21.968,22.0158,783300.0
2012-06-08 10:10:00,27.61,27.7,27.54,27.54,572100.0,22.0158,22.0876,21.96,21.96,572100.0
2012-06-08 10:20:00,27.54,27.61,27.51,27.55,405000.0,21.96,22.0158,21.9361,21.968,405000.0
2012-06-08 10:30:00,27.54,27.54,27.45,27.5,508400.0,21.96,21.96,21.8883,21.9281,508400.0
2012-06-08 10:40:00,27.5,27.62,27.48,27.53,425800.0,21.9281,22.0238,21.9122,21.952,425800.0
2012-06-08 10:50:00,27.53,27.57,27.47,27.54,321300.0,21.952,21.9839,21.9042,21.96,321300.0
2012-06-08 11:00:00,27.54,27.62,27.47,27.58,796700.0,21.96,22.0238,21.9042,21.9919,796700.0
2012-06-08 11:10:00,27.59,27.62,27.52,27.57,468900.0,21.9999,22.0238,21.9441,21.9839,468900.0
2012-06-08 11:20:00,27.56,27.58,27.51,27.51,331500.0,21.976,21.9919,21.9361,21.9361,331500.0
2012-06-08 11:30:00,27.52,27.62,27.5,27.58,314700.0,21.9441,22.0238,21.9281,21.9919,314700.0
2012-06-08 11:40:00,27.58,27.64,27.56,27.64,274500.0,21.9919,22.0398,21.976,22.0398,274500.0
2012-06-08 11:50:00,27.63,27.65,27.56,27.57,197100.0,22.0318,22.0477,21.976,21.9839,197100.0
2012-06-08 12:00:00,27.57,27.63,27.53,27.58,420500.0,21.9839,22.0318,21.952,21.9919,420500.0
2012-06-08 12:10:00,27.58,27.64,27.56,27.62,168300.0,21.9919,22.0398,21.976,22.0238,168300.0
2012-06-08 12:20:00,27.61,27.7,27.59,27.68,358500.0,22.0158,22.0876,21.9999,22.0717,358500.0
2012-06-08 12:30:00,27.68,27.77,27.64,27.69,585300.0,22.0717,22.1434,22.0398,22.0796,585300.0
2012-06-08 12:40:00,27.69,27.81,27.67,27.81,341100.0,22.0796,22.1753,22.0637,22.1753,341100.0
2012-06-08 12:50:00,27.81,27.82,27.73,27.78,289100.0,22.1753,22.1833,22.1115,22.1514,289100.0
2012-06-08 13:00:00,27.78,27.98,27.78,27.98,382500.0,22.1514,22.3109,22.1514,22.3109,382500.0
2012-06-08 13:10:00,27.98,27.99,27.85,27.85,292100.0,22.3109,22.3188,22.2072,22.2072,292100.0
2012-06-08 13:20:00,27.85,27.89,27.81,27.83,233300.0,22.2072,22.2391,22.1753,22.1913,233300.0
2012-06-08 13:30:00,27.84,27.85,27.8,27.8,227500.0,22.1992,22.2072,22.1673,22.1673,227500.0
2012-06-08 13:40:00,27.8,27.8,27.7,27.71,317400.0,22.1673,22.1673,22.0876,22.0956,317400.0
2012-06-08 13:50:00,27.71,27.77,27.68,27.75,290200.0,22.0956,22.1434,22.0717,22.1275,290200.0
2012-06-08 14:00:00,27.75,27.77,27.68,27.71,478600.0,22.1275,22.1434,22.0717,22.0956,478600.0
2012-06-08 14:10:00,27.71,27.71,27.67,27.68,303100.0,22.0956,22.0956,22.0637,22.0717,303100.0
2012-06-08 14:20:00,27.68,27.75,27.67,27.72,274100.0,22.0717,22.1275,22.0637,22.1035,274100.0
2012-06-08 14:30:00,27.72,27.83,27.7,27.8,329700.0,22.1035,22.1913,22.0876,22.1673,329700.0
2012-06-08 14:40:00,27.8,27.84,27.73,27.74,325500.0,22.1673,22.1992,22.1115,22.1195,325500.0
2012-06-08 14:50:00,27.74,27.75,27.68,27.71,384600.0,22.1195,22.1275,22.0717,22.0956,384600.0
2012-06-08 15:00:00,27.71,27.76,27.68,27.75,288600.0,22.0956,22.1354,22.0717,22.1275,288600.0
2012-06-08 15:10:00,27.75,27.87,27.75,27.8,490600.0,22.1275,22.2232,22.1275,22.1673,490600.0
2012-06-08 15:20:00,27.8,27.91,27.78,27.87,467300.0,22.1673,22.2551,22.1514,22.2232,467300.0
2012-06-08 15:30:00,27.88,27.89,27.81,27.81,514400.0,22.2311,22.2391,22.1753,22.1753,514400.0
2012-06-08 15:40:00,27.81,27.98,27.81,27.97,804900.0,22.1753,22.3109,22.1753,22.3029,804900.0
2012-06-08 15:50:00,27.96,27.99,27.86,27.96,1449900.0,22.2949,22.3188,22.2152,22.2949,1449900.0
2012-06-11 09:30:00,28.35,28.37,28.01,28.01,544800.0,22.6059,22.6218,22.3348,22.3348,544800.0
2012-06-11 09:40:00,28.01,28.01,27.81,27.81,539700.0,22.3348,22.3348,22.1753,22.1753,539700.0
2012-06-11 09:50:00,27.82,28.0,27.76,27.83,463000.0,22.1833,22.3268,22.1354,22.1913,463000.0
2012-06-11 10:00:00,27.83,27.84,27.61,27.65,532600.0,22.1913,22.1992,22.0158,22.0477,532600.0
2012-06-11 10:10:00,27.64,27.74,27.6,27.63,430100.0,22.0398,22.1195,22.0079,22.0318,430100.0
2012-06-11 10:20:00,27.63,27.74,27.63,27.67,293400.0,22.0318,22.1195,22.0318,22.0637,293400.0
2012-06-11 10:30:00,27.67,27.77,27.62,27.71,291500.0,22.0637,22.1434,22.0238,22.0956,291500.0
2012-06-11 10:40:00,27.71,27.76,27.64,27.68,319800.0,22.0956,22.1354,22.0398,22.0717,319800.0
2012-06-11 10:50:00,27.69,27.7,27.6,27.62,150100.0,22.0796,22.0876,22.0079,22.0238,150100.0
2012-06-11 11:00:00,27.63,27.64,27.55,27.61,355700.0,22.0318,22.0398,21.968,22.0158,355700.0
2012-06-11 11:10:00,27.61,27.64,27.52,27.59,203900.0,22.0158,22.0398,21.9441,21.9999,203900.0
2012-06-11 11:20:00,27.59,27.74,27.56,27.73,439500.0,21.9999,22.1195,21.976,22.1115,439500.0
2012-06-11 11:30:00,27.73,27.92,27.71,27.92,404900.0,22.1115,22.263,22.0956,22.263,404900.0
2012-06-11 11:40:00,27.92,27.93,27.84,27.86,285600.0,22.263,22.271,22.1992,22.2152,285600.0
2012-06-11 11:50:00,27.86,27.92,27.77,27.89,262700.0,22.2152,22.263,22.1434,22.2391,262700.0
2012-06-11 12:00:00,27.88,27.94,27.81,27.84,205800.0,22.2311,22.279,22.1753,22.1992,205800.0
2012-06-11 12:10:00,27.85,27.89,27.83,27.86,147600.0,22.2072,22.2391,22.1913,22.2152,147600.0
2012-06-11 12:20:00,27.87,27.87,27.79,27.81,128400.0,22.2232,22.2232,22.1594,22.1753,128400.0
2012-06-11 12:30:00,27.81,27.94,27.81,27.92,183000.0,22.1753,22.279,22.1753,22.263,183000.0
2012-06-11 12:40:00,27.92,28.01,27.92,27.96,238000.0,22.263,22.3348,22.263,22.2949,238000.0
2012-06-11 12:50:00,27.96,28.0,27.95,27.98,108400.0,22.2949,22.3268,22.2869,22.3109,108400.0
2012-06-11 13:00:00,27.99,28.04,27.98,28.0,308700.0,22.3188,22.3587,22.3109,22.3268,308700.0
2012-06-11 13:10:00,28.0,28.07,27.97,28.0,330600.0,22.3268,22.3826,22.3029,22.3268,330600.0
2012-06-11 13:20:00,28.0,28.0,27.95,27.97,207900.0,22.3268,22.3268,22.2869,22.3029,207900.0
2012-06-11 13:30:00,27.97,27.98,27.88,27.9,275900.0,22.3029,22.3109,22.2311,22.2471,275900.0
2012-06-11 13:40:00,27.89,27.94,27.85,27.86,183900.0,22.2391,22.279,22.2072,22.2152,183900.0
2012-06-11 13:50:00,27.86,27.91,27.85,27.88,113300.0,22.2152,22.2551,22.2072,22.2311,113300.0
2012-06-11 14:00:00,27.88,27.88,27.75,27.83,179600.0,22.2311,22.2311,22.1275,22.1913,179600.0
2012-06-11 14:10:00,27.82,27.84,27.74,27.77,181400.0,22.1833,22.1992,22.1195,22.1434,181400.0
2012-06-11 14:20:00,27.76,27.8,27.73,27.76,112200.0,22.1354,22.1673,22.1115,22.1354,112200.0
2012-06-11 14:30:00,27.77,27.86,27.76,27.81,179300.0,22.1434,22.2152,22.1354,22.1753,179300.0
2012-06-11 14:40:00,27.8,27.86,27.79,27.81,191900.0,22.1673,22.2152,22.1594,22.1753,191900.0
2012-06-11 14:50:00,27.8,27.83,27.73,27.8,186700.0,22.1673,22.1913,22.1115,22.1673,186700.0
2012-06-11 15:00:00,27.8,27.82,27.7,27.7,277100.0,22.1673,22.1833,22.0876,22.0876,277100.0
2012-06-11 15:10:00,27.71,27.71,27.62,27.66,370100.0,22.0956,22.0956,22.0238,22.0557,370100.0
2012-06-11 15:20:00,27.66,27.66,27.59,27.62,197000.0,22.0557,22.0557,21.9999,22.0238,197000.0
2012-06-11 15:30:00,27.63,27.71,27.6,27.71,361200.0,22.0318,22.0956,22.0079,22.0956,361200.0
2012-06-11 15:40:00,27.7,27.76,27.58,27.59,432500.0,22.0876,22.1354,21.9919,21.9999,432500.0
2012-06-11 15:50:00,27.58,27.59,27.5,27.52,997800.0,21.9919,21.9999,21.9281,21.9441,997800.0
2012-06-12 09:30:00,27.72,27.86,27.7,27.77,470900.0,22.1035,22.2152,22.0876,22.1434,470900.0
2012-06-12 09:40:00,27.76,28.1,27.76,28.07,648300.0,22.1354,22.4066,22.1354,22.3826,648300.0
2012-06-12 09:50:00,28.07,28.15,27.84,27.85,663300.0,22.3826,22.4464,22.1992,22.2072,663300.0
2012-06-12 10:00:00,27.86,28.0,27.75,27.83,587900.0,22.2152,22.3268,22.1275,22.1913,587900.0
2012-06-12 10:10:00,27.82,27.9,27.76,27.77,339000.0,22.1833,22.2471,22.1354,22.1434,339000.0
2012-06-12 10:20:00,27.78,27.81,27.61,27.62,303400.0,22.1514,22.1753,22.0158,22.0238,303400.0
2012-06-12 10:30:00,27.62,27.62,27.53,27.61,297800.0,22.0238,22.0238,21.952,22.0158,297800.0
2012-06-12 10:40:00,27.6,27.86,27.59,27.82,269800.0,22.0079,22.2152,21.9999,22.1833,269800.0
2012-06-12 10:50:00,27.83,27.92,27.77,27.89,283500.0,22.1913,22.263,22.1434,22.2391,283500.0
2012-06-12 11:00:00,27.89,28.03,27.88,27.98,279600.0,22.2391,22.3507,22.2311,22.3109,279600.0
2012-06-12 11:10:00,27.98,28.15,27.97,28.0,497200.0,22.3109,22.4464,22.3029,22.3268,497200.0
2012-06-12 11:20:00,28.0,28.2,28.0,28.08,575500.0,22.3268,22.4863,22.3268,22.3906,575500.0
2012-06-12 11:30:00,28.07,28.1,27.94,27.98,270500.0,22.3826,22.4066,22.279,22.3109,270500.0
2012-06-12 11:40:00,27.97,27.98,27.88,27.89,158800.0,22.3029,22.3109,22.2311,22.2391,158800.0
2012-06-12 11:50:00,27.88,27.91,27.8,27.87,226000.0,22.2311,22.2551,22.1673,22.2232,226000.0
2012-06-12 12:00:00,27.86,27.96,27.85,27.9,141000.0,22.2152,22.2949,22.2072,22.2471,141000.0
2012-06-12 12:10:00,27.91,27.91,27.85,27.88,174200.0,22.2551,22.2551,22.2072,22.2311,174200.0
2012-06-12 12:20:00,27.88,27.91,27.77,27.79,163200.0,22.2311,22.2551,22.1434,22.1594,163200.0
2012-06-12 12:30:00,27.8,27.87,27.78,27.86,232600.0,22.1673,22.2232,22.1514,22.2152,232600.0
2012-06-12 12:40:00,27.85,27.87,27.8,27.82,216700.0,22.2072,22.2232,22.1673,22.1833,216700.0
2012-06-12 12:50:00,27.83,27.84,27.79,27.82,82600.0,22.1913,22.1992,22.1594,22.1833,82600.0
2012-06-12 13:00:00,27.83,27.84,27.77,27.79,85300.0,22.1913,22.1992,22.1434,22.1594,85300.0
2012-06-12 13:10:00,27.78,27.93,27.77,27.92,231000.0,22.1514,22.271,22.1434,22.263,231000.0
2012-06-12 13:20:00,27.92,27.94,27.86,27.87,126900.0,22.263,22.279,22.2152,22.2232,126900.0
2012-06-12 13:30:00,27.87,27.92,27.85,27.9,121300.0,22.2232,22.263,22.2072,22.2471,121300.0
2012-06-12 13:40:00,27.91,27.93,27.85,27.87,154800.0,22.2551,22.271,22.2072,22.2232,154800.0
2012-06-12 13:50:00,27.87,27.91,27.8,27.82,233700.0,22.2232,22.2551,22.1673,22.1833,233700.0
2012-06-12 14:00:00,27.83,27.9,27.79,27.87,318000.0,22.1913,22.2471,22.1594,22.2232,318000.0
2012-06-12 14:10:00,27.86,27.88,27.77,27.82,259800.0,22.2152,22.2311,22.1434,22.1833,259800.0
2012-06-12 14:20:00,27.81,27.89,27.8,27.86,205700.0,22.1753,22.2391,22.1673,22.2152,205700.0
2012-06-12 14:30:00,27.87,27.98,27.87,27.98,245500.0,22.2232,22.3109,22.2232,22.3109,245500.0
2012-06-12 14:40:00,27.97,27.98,27.88,27.92,226200.0,22.3029,22.3109,22.2311,22.263,226200.0
2012-06-12 14:50:00,27.92,28.0,27.9,28.0,428200.0,22.263,22.3268,22.2471,22.3268,428200.0
2012-06-12 15:00:00,27.99,28.11,27.98,28.11,404700.0,22.3188,22.4145,22.3109,22.4145,404700.0
2012-06-12 15:10:00,28.11,28.17,28.05,28.06,517100.0,22.4145,22.4624,22.3667,22.3747,517100.0
2012-06-12 15:20:00,28.05,28.11,28.01,28.1,294300.0,22.3667,22.4145,22.3348,22.4066,294300.0
2012-06-12 15:30:00,28.1,28.12,28.02,28.06,489200.0,22.4066,22.4225,22.3428,22.3747,489200.0
2012-06-12 15:40:00,28.05,28.17,28.04,28.12,690000.0,22.3667,22.4624,22.3587,22.4225,690000.0
2012-06-12 15:50:00,28.12,28.21,28.11,28.15,1162000.0,22.4225,22.4943,22.4145,22.4464,1162000.0
2012-06-13 09:30:00,27.87,28.08,27.76,28.01,539400.0,22.2232,22.3906,22.1354,22.3348,539400.0
2012-06-13 09:40:00,28.01,28.19,27.94,28.16,418200.0,22.3348,22.4783,22.279,22.4544,418200.0
2012-06-13 09:50:00,28.15,28.22,28.04,28.14,539400.0,22.4464,22.5022,22.3587,22.4385,539400.0
2012-06-13 10:00:00,28.14,28.24,28.06,28.17,463800.0,22.4385,22.5182,22.3747,22.4624,463800.0
2012-06-13 10:10:00,28.17,28.25,28.15,28.25,293100.0,22.4624,22.5262,22.4464,22.5262,293100.0
2012-06-13 10:20:00,28.25,28.29,28.21,28.29,474100.0,22.5262,22.5581,22.4943,22.5581,474100.0
2012-06-13 10:30:00,28.29,28.53,28.29,28.51,490300.0,22.5581,22.7494,22.5581,22.7335,490300.0
2012-06-13 10:40:00,28.51,28.55,28.31,28.39,454000.0,22.7335,22.7654,22.574,22.6378,454000.0
2012-06-13 10:50:00,28.39,28.55,28.39,28.46,549700.0,22.6378,22.7654,22.6378,22.6936,549700.0
2012-06-13 11:00:00,28.46,28.46,28.18,28.2,415000.0,22.6936,22.6936,22.4703,22.4863,415000.0
2012-06-13 11:10:00,28.2,28.36,28.17,28.31,354900.0,22.4863,22.6139,22.4624,22.574,354900.0
2012-06-13 11:20:00,28.3,28.36,28.26,28.31,232200.0,22.566,22.6139,22.5341,22.574,232200.0
2012-06-13 11:30:00,28.32,28.35,28.27,28.29,189100.0,22.582,22.6059,22.5421,22.5581,189100.0
2012-06-13 11:40:00,28.29,28.34,28.27,28.29,177800.0,22.5581,22.5979,22.5421,22.5581,177800.0
2012-06-13 11:50:00,28.3,28.37,28.24,28.35,288300.0,22.566,22.6218,22.5182,22.6059,288300.0
2012-06-13 12:00:00,28.35,28.35,28.25,28.33,320300.0,22.6059,22.6059,22.5262,22.59,320300.0
2012-06-13 12:10:00,28.33,28.38,28.27,28.31,257100.0,22.59,22.6298,22.5421,22.574,257100.0
2012-06-13 12:20:00,28.32,28.33,28.26,28.26,84400.0,22.582,22.59,22.5341,22.5341,84400.0
2012-06-13 12:30:00,28.27,28.39,28.26,28.37,142500.0,22.5421,22.6378,22.5341,22.6218,142500.0
2012-06-13 12:40:00,28.38,28.49,28.37,28.39,180800.0,22.6298,22.7175,22.6218,22.6378,180800.0
2012-06-13 12:50:00,28.38,28.42,28.34,28.41,171800.0,22.6298,22.6617,22.5979,22.6537,171800.0
2012-06-13 13:00:00,28.4,28.53,28.4,28.53,149300.0,22.6458,22.7494,22.6458,22.7494,149300.0
2012-06-13 13:10:00,28.52,28.54,28.44,28.51,325200.0,22.7415,22.7574,22.6777,22.7335,325200.0
2012-06-13 13:20:00,28.51,28.55,28.45,28.54,247300.0,22.7335,22.7654,22.6856,22.7574,247300.0
2012-06-13 13:30:00,28.52,28.53,28.46,28.49,150900.0,22.7415,22.7494,22.6936,22.7175,150900.0
2012-06-13 13:40:00,28.49,28.51,28.36,28.39,239900.0,22.7175,22.7335,22.6139,22.6378,239900.0
2012-06-13 13:50:00,28.39,28.45,28.32,28.34,228000.0,22.6378,22.6856,22.582,22.5979,228000.0
2012-06-13 14:00:00,28.33,28.4,28.33,28.38,176700.0,22.59,22.6458,22.59,22.6298,176700.0
2012-06-13 14:10:00,28.38,28.4,28.33,28.39,215900.0,22.6298,22.6458,22.59,22.6378,215900.0
2012-06-13 14:20:00,28.38,28.4,28.33,28.4,258900.0,22.6298,22.6458,22.59,22.6458,258900.0
2012-06-13 14:30:00,28.39,28.41,28.31,28.32,194000.0,22.6378,22.6537,22.574,22.582,194000.0
2012-06-13 14:40:00,28.32,28.34,28.23,28.33,446600.0,22.582,22.5979,22.5102,22.59,446600.0
2012-06-13 14:50:00,28.33,28.34,28.24,28.24,575800.0,22.59,22.5979,22.5182,22.5182,575800.0
2012-06-13 15:00:00,28.24,28.27,28.22,28.26,345000.0,22.5182,22.5421,22.5022,22.5341,345000.0
2012-06-13 15:10:00,28.27,28.27,28.1,28.13,785900.0,22.5421,22.5421,22.4066,22.4305,785900.0
2012-06-13 15:20:00,28.13,28.19,28.08,28.11,529700.0,22.4305,22.4783,22.3906,22.4145,529700.0
2012-06-13 15:30:00,28.1,28.2,28.09,28.15,485200.0,22.4066,22.4863,22.3986,22.4464,485200.0
2012-06-13 15:40:00,28.15,28.17,28.1,28.12,788700.0,22.4464,22.4624,22.4066,22.4225,788700.0
2012-06-13 15:50:00,28.13,28.23,28.11,28.21,953200.0,22.4305,22.5102,22.4145,22.4943,953200.0
2012-06-14 09:30:00,28.24,28.29,28.05,28.05,522500.0,22.5182,22.5581,22.3667,22.3667,522500.0
2012-06-14 09:40:00,28.06,28.3,28.04,28.18,605700.0,22.3747,22.566,22.3587,22.4703,605700.0
2012-06-14 09:50:00,28.18,28.3,28.15,28.28,529200.0,22.4703,22.566,22.4464,22.5501,529200.0
2012-06-14 10:00:00,28.28,28.37,28.22,28.3,511900.0,22.5501,22.6218,22.5022,22.566,511900.0
2012-06-14 10:10:00,28.31,28.42,28.3,28.41,350700.0,22.574,22.6617,22.566,22.6537,350700.0
2012-06-14 10:20:00,28.41,28.42,28.33,28.4,258700.0,22.6537,22.6617,22.59,22.6458,258700.0
2012-06-14 10:30:00,28.4,28.65,28.39,28.65,530400.0,22.6458,22.8451,22.6378,22.8451,530400.0
2012-06-14 10:40:00,28.63,28.79,28.63,28.79,503200.0,22.8292,22.9568,22.8292,22.9568,503200.0
2012-06-14 10:50:00,28.79,28.83,28.68,28.68,381800.0,22.9568,22.9886,22.869,22.869,381800.0
2012-06-14 11:00:00,28.67,28.73,28.66,28.71,252900.0,22.8611,22.9089,22.8531,22.893,252900.0
2012-06-14 11:10:00,28.71,28.75,28.64,28.68,375800.0,22.893,22.9249,22.8371,22.869,375800.0
2012-06-14 11:20:00,28.68,28.69,28.59,28.64,181900.0,22.869,22.877,22.7973,22.8371,181900.0
2012-06-14 11:30:00,28.64,28.65,28.55,28.61,225600.0,22.8371,22.8451,22.7654,22.8132,225600.0
2012-06-14 11:40:00,28.61,28.68,28.52,28.66,390000.0,22.8132,22.869,22.7415,22.8531,390000.0
2012-06-14 11:50:00,28.66,28.66,28.59,28.59,136000.0,22.8531,22.8531,22.7973,22.7973,136000.0
2012-06-14 12:00:00,28.59,28.61,28.52,28.52,112100.0,22.7973,22.8132,22.7415,22.7415,112100.0
2012-06-14 12:10:00,28.52,28.61,28.52,28.56,126600.0,22.7415,22.8132,22.7415,22.7734,126600.0
2012-06-14 12:20:00,28.55,28.6,28.54,28.59,146500.0,22.7654,22.8052,22.7574,22.7973,146500.0
2012-06-14 12:30:00,28.59,28.6,28.54,28.56,201800.0,22.7973,22.8052,22.7574,22.7734,201800.0
2012-06-14 12:40:00,28.56,28.65,28.55,28.63,203500.0,22.7734,22.8451,22.7654,22.8292,203500.0
2012-06-14 12:50:00,28.63,28.66,28.59,28.61,179600.0,22.8292,22.8531,22.7973,22.8132,179600.0
2012-06-14 13:00:00,28.61,28.65,28.59,28.61,199100.0,22.8132,22.8451,22.7973,22.8132,199100.0
2012-06-14 13:10:00,28.6,28.63,28.56,28.58,194900.0,22.8052,22.8292,22.7734,22.7893,194900.0
2012-06-14 13:20:00,28.58,28.59,28.49,28.53,376900.0,22.7893,22.7973,22.7175,22.7494,376900.0
2012-06-14 13:30:00,28.54,28.57,28.5,28.52,325000.0,22.7574,22.7813,22.7255,22.7415,325000.0
2012-06-14 13:40:00,28.52,28.57,28.49,28.56,182400.0,22.7415,22.7813,22.7175,22.7734,182400.0
2012-06-14 13:50:00,28.56,28.64,28.55,28.62,275800.0,22.7734,22.8371,22.7654,22.8212,275800.0
2012-06-14 14:00:00,28.61,28.65,28.6,28.65,137100.0,22.8132,22.8451,22.8052,22.8451,137100.0
2012-06-14 14:10:00,28.65,28.67,28.6,28.61,169300.0,22.8451,22.8611,22.8052,22.8132,169300.0
2012-06-14 14:20:00,28.61,28.63,28.51,28.53,160100.0,22.8132,22.8292,22.7335,22.7494,160100.0
2012-06-14 14:30:00,28.52,28.54,28.5,28.54,212300.0,22.7415,22.7574,22.7255,22.7574,212300.0
2012-06-14 14:40:00,28.54,28.54,28.45,28.48,197600.0,22.7574,22.7574,22.6856,22.7096,197600.0
2012-06-14 14:50:00,28.48,28.5,28.45,28.45,205400.0,22.7096,22.7255,22.6856,22.6856,205400.0
2012-06-14 15:00:00,28.46,28.83,28.45,28.69,681100.0,22.6936,22.9886,22.6856,22.877,681100.0
2012-06-14 15:10:00,28.69,28.79,28.57,28.58,600500.0,22.877,22.9568,22.7813,22.7893,600500.0
2012-06-14 15:20:00,28.57,28.64,28.46,28.54,410700.0,22.7813,22.8371,22.6936,22.7574,410700.0
2012-06-14 15:30:00,28.53,28.76,28.51,28.72,485400.0,22.7494,22.9328,22.7335,22.9009,485400.0
2012-06-14 15:40:00,28.72,28.78,28.58,28.68,1081100.0,22.9009,22.9488,22.7893,22.869,1081100.0
2012-06-14 15:50:00,28.68,28.74,28.62,28.69,1093500.0,22.869,22.9169,22.8212,22.877,1093500.0
2012-06-15 09:30:00,29.05,29.05,28.67,28.73,1497800.0,23.1641,23.1641,22.8611,22.9089,1497800.0
2012-06-15 09:40:00,28.71,28.9,28.7,28.88,325400.0,22.893,23.0445,22.885,23.0285,325400.0
2012-06-15 09:50:00,28.87,28.9,28.77,28.85,308700.0,23.0205,23.0445,22.9408,23.0046,308700.0
2012-06-15 10:00:00,28.85,28.97,28.85,28.88,392400.0,23.0046,23.1003,23.0046,23.0285,392400.0
2012-06-15 10:10:00,28.88,28.89,28.81,28.85,232500.0,23.0285,23.0365,22.9727,23.0046,232500.0
2012-06-15 10:20:00,28.85,28.86,28.7,28.74,287400.0,23.0046,23.0126,22.885,22.9169,287400.0
2012-06-15 10:30:00,28.73,28.83,28.68,28.76,297800.0,22.9089,22.9886,22.869,22.9328,297800.0
2012-06-15 10:40:00,28.76,28.88,28.74,28.85,230200.0,22.9328,23.0285,22.9169,23.0046,230200.0
2012-06-15 10:50:00,28.84,28.88,28.83,28.84,169300.0,22.9966,23.0285,22.9886,22.9966,169300.0
2012-06-15 11:00:00,28.84,28.89,28.75,28.85,254700.0,22.9966,23.0365,22.9249,23.0046,254700.0
2012-06-15 11:10:00,28.86,28.95,28.84,28.94,200800.0,23.0126,23.0843,22.9966,23.0764,200800.0
2012-06-15 11:20:00,28.94,29.05,28.94,29.05,380800.0,23.0764,23.1641,23.0764,23.1641,380800.0
2012-06-15 11:30:00,29.04,29.09,29.01,29.03,238900.0,23.1561,23.196,23.1322,23.1481,238900.0
2012-06-15 11:40:00,29.03,29.1,29.0,29.03,337700.0,23.1481,23.2039,23.1242,23.1481,337700.0
2012-06-15 11:50:00,29.03,29.06,29.0,29.06,192700.0,23.1481,23.172,23.1242,23.172,192700.0
2012-06-15 12:00:00,29.05,29.1,29.04,29.09,281800.0,23.1641,23.2039,23.1561,23.196,281800.0
2012-06-15 12:10:00,29.1,29.13,29.08,29.12,202200.0,23.2039,23.2279,23.188,23.2199,202200.0
2012-06-15 12:20:00,29.12,29.18,29.11,29.15,264100.0,23.2199,23.2677,23.2119,23.2438,264100.0
2012-06-15 12:30:00,29.14,29.15,29.03,29.03,151300.0,23.2358,23.2438,23.1481,23.1481,151300.0
2012-06-15 12:40:00,29.03,29.04,28.98,29.0,115900.0,23.1481,23.1561,23.1083,23.1242,115900.0
2012-06-15 12:50:00,28.99,29.02,28.97,29.01,101000.0,23.1162,23.1402,23.1003,23.1322,101000.0
2012-06-15 13:00:00,29.01,29.11,28.99,29.08,185600.0,23.1322,23.2119,23.1162,23.188,185600.0
2012-06-15 13:10:00,29.07,29.11,29.04,29.06,80100.0,23.18,23.2119,23.1561,23.172,80100.0
2012-06-15 13:20:00,29.07,29.09,29.01,29.07,170900.0,23.18,23.196,23.1322,23.18,170900.0
2012-06-15 13:30:00,29.06,29.11,29.05,29.09,148000.0,23.172,23.2119,23.1641,23.196,148000.0
2012-06-15 13:40:00,29.08,29.14,29.08,29.12,124900.0,23.188,23.2358,23.188,23.2199,124900.0
2012-06-15 13:50:00,29.13,29.16,29.09,29.14,128700.0,23.2279,23.2518,23.196,23.2358,128700.0
2012-06-15 14:00:00,29.13,29.15,29.09,29.14,131300.0,23.2279,23.2438,23.196,23.2358,131300.0
2012-06-15 14:10:00,29.13,29.15,29.11,29.14,123100.0,23.2279,23.2438,23.2119,23.2358,123100.0
2012-06-15 14:20:00,29.14,29.17,29.12,29.15,159300.0,23.2358,23.2598,23.2199,23.2438,159300.0
2012-06-15 14:30:00,29.15,29.19,29.14,29.17,252500.0,23.2438,23.2757,23.2358,23.2598,252500.0
2012-06-15 14:40:00,29.18,29.2,29.15,29.17,160900.0,23.2677,23.2837,23.2438,23.2598,160900.0
2012-06-15 14:50:00,29.17,29.18,29.1,29.11,146200.0,23.2598,23.2677,23.2039,23.2119,146200.0
2012-06-15 15:00:00,29.11,29.13,29.07,29.13,220600.0,23.2119,23.2279,23.18,23.2279,220600.0
2012-06-15 15:10:00,29.13,29.16,29.12,29.16,316800.0,23.2279,23.2518,23.2199,23.2518,316800.0
2012-06-15 15:20:00,29.16,29.24,29.15,29.23,460100.0,23.2518,23.3156,23.2438,23.3076,460100.0
2012-06-15 15:30:00,29.23,29.3,29.2,29.26,387000.0,23.3076,23.3634,23.2837,23.3315,387000.0
2012-06-15 15:40:00,29.26,29.53,29.25,29.51,1353100.0,23.3315,23.5468,23.3235,23.5309,1353100.0
2012-06-15 15:50:00,29.5,29.52,29.44,29.45,1773000.0,23.5229,23.5388,23.4751,23.483,1773000.0
2012-06-18 09:30:00,29.2,29.23,29.04,29.15,738500.0,23.2837,23.3076,23.1561,23.2438,738500.0
2012-06-18 09:40:00,29.15,29.23,29.05,29.05,513400.0,23.2438,23.3076,23.1641,23.1641,513400.0
2012-06-18 09:50:00,29.05,29.09,28.88,29.0,725200.0,23.1641,23.196,23.0285,23.1242,725200.0
2012-06-18 10:00:00,29.0,29.06,28.92,28.96,431200.0,23.1242,23.172,23.0604,23.0923,431200.0
2012-06-18 10:10:00,28.98,29.13,28.96,29.11,350300.0,23.1083,23.2279,23.0923,23.2119,350300.0
2012-06-18 10:20:00,29.12,29.2,29.08,29.12,346300.0,23.2199,23.2837,23.188,23.2199,346300.0
2012-06-18 10:30:00,29.13,29.13,28.9,28.98,404300.0,23.2279,23.2279,23.0445,23.1083,404300.0
2012-06-18 10:40:00,28.99,29.03,28.9,29.0,382300.0,23.1162,23.1481,23.0445,23.1242,382300.0
2012-06-18 10:50:00,29.0,29.06,28.96,29.0,370400.0,23.1242,23.172,23.0923,23.1242,370400.0
2012-06-18 11:00:00,29.01,29.01,28.76,28.78,506800.0,23.1322,23.1322,22.9328,22.9488,506800.0
2012-06-18 11:10:00,28.77,28.84,28.75,28.76,346100.0,22.9408,22.9966,22.9249,22.9328,346100.0
2012-06-18 11:20:00,28.76,28.79,28.72,28.77,355500.0,22.9328,22.9568,22.9009,22.9408,355500.0
2012-06-18 11:30:00,28.77,28.81,28.66,28.69,339400.0,22.9408,22.9727,22.8531,22.877,339400.0
2012-06-18 11:40:00,28.69,28.78,28.68,28.71,217800.0,22.877,22.9488,22.869,22.893,217800.0
2012-06-18 11:50:00,28.71,28.73,28.66,28.7,338300.0,22.893,22.9089,22.8531,22.885,338300.0
2012-06-18 12:00:00,28.69,28.72,28.65,28.69,270400.0,22.877,22.9009,22.8451,22.877,270400.0
2012-06-18 12:10:00,28.69,28.77,28.67,28.76,184700.0,22.877,22.9408,22.8611,22.9328,184700.0
2012-06-18 12:20:00,28.77,28.78,28.74,28.75,94900.0,22.9408,22.9488,22.9169,22.9249,94900.0
2012-06-18 12:30:00,28.75,28.78,28.7,28.71,114800.0,22.9249,22.9488,22.885,22.893,114800.0
2012-06-18 12:40:00,28.71,28.81,28.7,28.81,97000.0,22.893,22.9727,22.885,22.9727,97000.0
2012-06-18 12:50:00,28.82,28.89,28.8,28.83,141900.0,22.9807,23.0365,22.9647,22.9886,141900.0
2012-06-18 13:00:00,28.83,28.85,28.78,28.84,103100.0,22.9886,23.0046,22.9488,22.9966,103100.0
2012-06-18 13:10:00,28.84,28.91,28.83,28.91,147100.0,22.9966,23.0524,22.9886,23.0524,147100.0
2012-06-18 13:20:00,28.91,28.92,28.87,28.89,134300.0,23.0524,23.0604,23.0205,23.0365,134300.0
2012-06-18 13:30:00,28.89,28.91,28.86,28.88,166900.0,23.0365,23.0524,23.0126,23.0285,166900.0
2012-06-18 13:40:00,28.87,28.92,28.83,28.83,208400.0,23.0205,23.0604,22.9886,22.9886,208400.0
2012-06-18 13:50:00,28.84,28.88,28.82,28.86,139600.0,22.9966,23.0285,22.9807,23.0126,139600.0
2012-06-18 14:00:00,28.86,28.87,28.81,28.86,160600.0,23.0126,23.0205,22.9727,23.0126,160600.0
2012-06-18 14:10:00,28.85,28.92,28.84,28.9,216700.0,23.0046,23.0604,22.9966,23.0445,216700.0
2012-06-18 14:20:00,28.9,28.94,28.88,28.92,293600.0,23.0445,23.0764,23.0285,23.0604,293600.0
2012-06-18 14:30:00,28.92,28.96,28.9,28.96,127700.0,23.0604,23.0923,23.0445,23.0923,127700.0
2012-06-18 14:40:00,28.96,28.96,28.86,28.86,186200.0,23.0923,23.0923,23.0126,23.0126,186200.0
2012-06-18 14:50:00,28.86,28.89,28.82,28.85,170100.0,23.0126,23.0365,22.9807,23.0046,170100.0
2012-06-18 15:00:00,28.85,28.9,28.83,28.83,193500.0,23.0046,23.0445,22.9886,22.9886,193500.0
2012-06-18 15:10:00,28.84,28.86,28.75,28.85,538800.0,22.9966,23.0126,22.9249,23.0046,538800.0
2012-06-18 15:20:00,28.85,28.89,28.81,28.85,436000.0,23.0046,23.0365,22.9727,23.0046,436000.0
2012-06-18 15:30:00,28.85,28.91,28.8,28.89,416000.0,23.0046,23.0524,22.9647,23.0365,416000.0
2012-06-18 15:40:00,28.89,29.0,28.88,28.95,1063600.0,23.0365,23.1242,23.0285,23.0843,1063600.0
2012-06-18 15:50:00,28.96,28.97,28.89,28.95,867600.0,23.0923,23.1003,23.0365,23.0843,867600.0
2012-06-19 09:30:00,29.26,29.32,29.07,29.12,387500.0,23.3315,23.3794,23.18,23.2199,387500.0
2012-06-19 09:40:00,29.12,29.18,28.99,29.14,402500.0,23.2199,23.2677,23.1162,23.2358,402500.0
2012-06-19 09:50:00,29.15,29.25,29.13,29.25,420800.0,23.2438,23.3235,23.2279,23.3235,420800.0
2012-06-19 10:00:00,29.25,29.34,29.25,29.32,426900.0,23.3235,23.3953,23.3235,23.3794,426900.0
2012-06-19 10:10:00,29.31,29.4,29.3,29.33,261900.0,23.3714,23.4432,23.3634,23.3873,261900.0
2012-06-19 10:20:00,29.33,29.39,29.27,29.27,378900.0,23.3873,23.4352,23.3395,23.3395,378900.0
2012-06-19 10:30:00,29.27,29.31,29.24,29.24,319100.0,23.3395,23.3714,23.3156,23.3156,319100.0
2012-06-19 10:40:00,29.24,29.25,29.15,29.19,352800.0,23.3156,23.3235,23.2438,23.2757,352800.0
2012-06-19 10:50:00,29.2,29.34,29.19,29.31,235400.0,23.2837,23.3953,23.2757,23.3714,235400.0
2012-06-19 11:00:00,29.32,29.38,29.28,29.29,265900.0,23.3794,23.4272,23.3475,23.3554,265900.0
2012-06-19 11:10:00,29.29,29.3,29.2,29.22,266700.0,23.3554,23.3634,23.2837,23.2996,266700.0
2012-06-19 11:20:00,29.22,29.29,29.21,29.24,134800.0,23.2996,23.3554,23.2917,23.3156,134800.0
2012-06-19 11:30:00,29.25,29.28,29.2,29.28,225300.0,23.3235,23.3475,23.2837,23.3475,225300.0
2012-06-19 11:40:00,29.28,29.35,29.28,29.3,125600.0,23.3475,23.4033,23.3475,23.3634,125600.0
2012-06-19 11:50:00,29.3,29.39,29.3,29.37,151800.0,23.3634,23.4352,23.3634,23.4192,151800.0
2012-06-19 12:00:00,29.36,29.42,29.34,29.39,198400.0,23.4113,23.4591,23.3953,23.4352,198400.0
2012-06-19 12:10:00,29.39,29.47,29.37,29.38,324600.0,23.4352,23.499,23.4192,23.4272,324600.0
2012-06-19 12:20:00,29.39,29.4,29.3,29.4,171400.0,23.4352,23.4432,23.3634,23.4432,171400.0
2012-06-19 12:30:00,29.41,29.41,29.34,29.41,100900.0,23.4511,23.4511,23.3953,23.4511,100900.0
2012-06-19 12:40:00,29.41,29.49,29.41,29.44,152300.0,23.4511,23.5149,23.4511,23.4751,152300.0
2012-06-19 12:50:00,29.44,29.55,29.43,29.54,344100.0,23.4751,23.5628,23.4671,23.5548,344100.0
2012-06-19 13:00:00,29.54,29.56,29.5,29.56,79900.0,23.5548,23.5707,23.5229,23.5707,79900.0
2012-06-19 13:10:00,29.56,29.62,29.54,29.6,135800.0,23.5707,23.6186,23.5548,23.6026,135800.0
2012-06-19 13:20:00,29.61,29.66,29.6,29.65,150200.0,23.6106,23.6505,23.6026,23.6425,150200.0
2012-06-19 13:30:00,29.66,29.81,29.64,29.8,225300.0,23.6505,23.7701,23.6345,23.7621,225300.0
2012-06-19 13:40:00,29.8,29.81,29.63,29.64,191500.0,23.7621,23.7701,23.6266,23.6345,191500.0
2012-06-19 13:50:00,29.65,29.65,29.59,29.63,232800.0,23.6425,23.6425,23.5947,23.6266,232800.0
2012-06-19 14:00:00,29.63,29.71,29.62,29.7,321000.0,23.6266,23.6903,23.6186,23.6824,321000.0
2012-06-19 14:10:00,29.7,29.72,29.67,29.67,266600.0,23.6824,23.6983,23.6585,23.6585,266600.0
2012-06-19 14:20:00,29.67,29.71,29.62,29.63,224600.0,23.6585,23.6903,23.6186,23.6266,224600.0
2012-06-19 14:30:00,29.62,29.63,29.5,29.58,407700.0,23.6186,23.6266,23.5229,23.5867,407700.0
2012-06-19 14:40:00,29.58,29.65,29.51,29.52,389700.0,23.5867,23.6425,23.5309,23.5388,389700.0
2012-06-19 14:50:00,29.52,29.63,29.5,29.61,321200.0,23.5388,23.6266,23.5229,23.6106,321200.0
2012-06-19 15:00:00,29.63,29.64,29.57,29.6,243400.0,23.6266,23.6345,23.5787,23.6026,243400.0
2012-06-19 15:10:00,29.6,29.62,29.55,29.56,335300.0,23.6026,23.6186,23.5628,23.5707,335300.0
2012-06-19 15:20:00,29.55,29.59,29.5,29.5,317000.0,23.5628,23.5947,23.5229,23.5229,317000.0
2012-06-19 15:30:00,29.5,29.56,29.45,29.46,416100.0,23.5229,23.5707,23.483,23.491,416100.0
2012-06-19 15:40:00,29.46,29.5,29.39,29.39,632600.0,23.491,23.5229,23.4352,23.4352,632600.0
2012-06-19 15:50:00,29.4,29.44,29.38,29.4,1092200.0,23.4432,23.4751,23.4272,23.4432,1092200.0
2012-06-20 09:30:00,29.26,29.62,29.26,29.42,611500.0,23.3315,23.6186,23.3315,23.4591,611500.0
2012-06-20 09:40:00,29.42,29.5,29.3,29.47,580800.0,23.4591,23.5229,23.3634,23.499,580800.0
2012-06-20 09:50:00,29.47,29.63,29.44,29.6,314200.0,23.499,23.6266,23.4751,23.6026,314200.0
2012-06-20 10:00:00,29.59,29.64,29.54,29.64,403700.0,23.5947,23.6345,23.5548,23.6345,403700.0
2012-06-20 10:10:00,29.64,29.73,29.6,29.69,241800.0,23.6345,23.7063,23.6026,23.6744,241800.0
2012-06-20 10:20:00,29.69,29.73,29.64,29.64,329900.0,23.6744,23.7063,23.6345,23.6345,329900.0
2012-06-20 10:30:00,29.65,29.68,29.54,29.58,415400.0,23.6425,23.6664,23.5548,23.5867,415400.0
2012-06-20 10:40:00,29.58,29.58,29.5,29.55,214600.0,23.5867,23.5867,23.5229,23.5628,214600.0
2012-06-20 10:50:00,29.54,29.55,29.37,29.38,482600.0,23.5548,23.5628,23.4192,23.4272,482600.0
2012-06-20 11:00:00,29.38,29.51,29.38,29.44,291300.0,23.4272,23.5309,23.4272,23.4751,291300.0
2012-06-20 11:10:00,29.43,29.55,29.43,29.49,216400.0,23.4671,23.5628,23.4671,23.5149,216400.0
2012-06-20 11:20:00,29.5,29.56,29.45,29.56,202700.0,23.5229,23.5707,23.483,23.5707,202700.0
2012-06-20 11:30:00,29.55,29.66,29.55,29.61,259000.0,23.5628,23.6505,23.5628,23.6106,259000.0
2012-06-20 11:40:00,29.61,29.62,29.52,29.54,119800.0,23.6106,23.6186,23.5388,23.5548,119800.0
2012-06-20 11:50:00,29.54,29.54,29.48,29.5,147200.0,23.5548,23.5548,23.5069,23.5229,147200.0
2012-06-20 12:00:00,29.5,29.51,29.36,29.36,355700.0,23.5229,23.5309,23.4113,23.4113,355700.0
2012-06-20 12:10:00,29.36,29.43,29.33,29.41,216300.0,23.4113,23.4671,23.3873,23.4511,216300.0
2012-06-20 12:20:00,29.41,29.45,29.36,29.43,215500.0,23.4511,23.483,23.4113,23.4671,215500.0
2012-06-20 12:30:00,29.43,29.49,29.13,29.16,936100.0,23.4671,23.5149,23.2279,23.2518,936100.0
2012-06-20 12:40:00,29.16,29.47,29.14,29.4,375800.0,23.2518,23.499,23.2358,23.4432,375800.0
2012-06-20 12:50:00,29.39,29.54,29.35,29.52,233500.0,23.4352,23.5548,23.4033,23.5388,233500.0
2012-06-20 13:00:00,29.52,29.83,29.52,29.81,416500.0,23.5388,23.786,23.5388,23.7701,416500.0
2012-06-20 13:10:00,29.81,29.85,29.56,29.56,351100.0,23.7701,23.802,23.5707,23.5707,351100.0
2012-06-20 13:20:00,29.56,29.64,29.51,29.52,283800.0,23.5707,23.6345,23.5309,23.5388,283800.0
2012-06-20 13:30:00,29.53,29.56,29.31,29.35,192800.0,23.5468,23.5707,23.3714,23.4033,192800.0
2012-06-20 13:40:00,29.35,29.5,29.32,29.5,140200.0,23.4033,23.5229,23.3794,23.5229,140200.0
2012-06-20 13:50:00,29.49,29.52,29.43,29.51,124500.0,23.5149,23.5388,23.4671,23.5309,124500.0
2012-06-20 14:00:00,29.51,29.56,29.42,29.56,217400.0,23.5309,23.5707,23.4591,23.5707,217400.0
2012-06-20 14:10:00,29.56,29.61,29.41,29.42,410200.0,23.5707,23.6106,23.4511,23.4591,410200.0
2012-06-20 14:20:00,29.42,29.5,29.34,29.43,512100.0,23.4591,23.5229,23.3953,23.4671,512100.0
2012-06-20 14:30:00,29.44,29.52,29.42,29.44,382000.0,23.4751,23.5388,23.4591,23.4751,382000.0
2012-06-20 14:40:00,29.45,29.46,29.36,29.43,647700.0,23.483,23.491,23.4113,23.4671,647700.0
2012-06-20 14:50:00,29.43,29.48,29.39,29.43,270700.0,23.4671,23.5069,23.4352,23.4671,270700.0
2012-06-20 15:00:00,29.44,29.45,29.38,29.39,332100.0,23.4751,23.483,23.4272,23.4352,332100.0
2012-06-20 15:10:00,29.39,29.44,29.36,29.38,530900.0,23.4352,23.4751,23.4113,23.4272,530900.0
2012-06-20 15:20:00,29.37,29.46,29.33,29.45,410900.0,23.4192,23.491,23.3873,23.483,410900.0
2012-06-20 15:30:00,29.44,29.56,29.43,29.49,409900.0,23.4751,23.5707,23.4671,23.5149,409900.0
2012-06-20 15:40:00,29.5,29.59,29.49,29.57,601300.0,23.5229,23.5947,23.5149,23.5787,601300.0
2012-06-20 15:50:00,29.57,29.59,29.51,29.59,868800.0,23.5787,23.5947,23.5309,23.5947,868800.0
2012-06-21 09:30:00,29.41,29.49,29.02,29.04,685800.0,23.4511,23.5149,23.1402,23.1561,685800.0
2012-06-21 09:40:00,29.04,29.11,28.81,28.81,963200.0,23.1561,23.2119,22.9727,22.9727,963200.0
2012-06-21 09:50:00,28.82,28.98,28.76,28.96,641700.0,22.9807,23.1083,22.9328,23.0923,641700.0
2012-06-21 10:00:00,28.96,28.99,28.75,28.78,764300.0,23.0923,23.1162,22.9249,22.9488,764300.0
2012-06-21 10:10:00,28.77,28.83,28.71,28.71,443600.0,22.9408,22.9886,22.893,22.893,443600.0
2012-06-21 10:20:00,28.71,28.78,28.65,28.71,563200.0,22.893,22.9488,22.8451,22.893,563200.0
2012-06-21 10:30:00,28.71,28.88,28.69,28.85,430900.0,22.893,23.0285,22.877,23.0046,430900.0
2012-06-21 10:40:00,28.85,28.92,28.83,28.91,282200.0,23.0046,23.0604,22.9886,23.0524,282200.0
2012-06-21 10:50:00,28.91,28.96,28.82,28.84,540200.0,23.0524,23.0923,22.9807,22.9966,540200.0
2012-06-21 11:00:00,28.84,28.84,28.74,28.74,637300.0,22.9966,22.9966,22.9169,22.9169,637300.0
2012-06-21 11:10:00,28.74,28.8,28.69,28.7,654600.0,22.9169,22.9647,22.877,22.885,654600.0
2012-06-21 11:20:00,28.7,28.75,28.65,28.69,504700.0,22.885,22.9249,22.8451,22.877,504700.0
2012-06-21 11:30:00,28.69,28.72,28.64,28.65,603800.0,22.877,22.9009,22.8371,22.8451,603800.0
2012-06-21 11:40:00,28.66,28.74,28.6,28.71,496500.0,22.8531,22.9169,22.8052,22.893,496500.0
2012-06-21 11:50:00,28.71,28.76,28.67,28.75,374300.0,22.893,22.9328,22.8611,22.9249,374300.0
2012-06-21 12:00:00,28.75,28.75,28.56,28.57,547700.0,22.9249,22.9249,22.7734,22.7813,547700.0
2012-06-21 12:10:00,28.57,28.58,28.47,28.48,403100.0,22.7813,22.7893,22.7016,22.7096,403100.0
2012-06-21 12:20:00,28.47,28.49,28.32,28.36,687400.0,22.7016,22.7175,22.582,22.6139,687400.0
2012-06-21 12:30:00,28.36,28.46,28.32,28.45,353200.0,22.6139,22.6936,22.582,22.6856,353200.0
2012-06-21 12:40:00,28.43,28.44,28.34,28.42,340200.0,22.6697,22.6777,22.5979,22.6617,340200.0
2012-06-21 12:50:00,28.42,28.44,28.38,28.44,160700.0,22.6617,22.6777,22.6298,22.6777,160700.0
2012-06-21 13:00:00,28.43,28.47,28.4,28.4,203100.0,22.6697,22.7016,22.6458,22.6458,203100.0
2012-06-21 13:10:00,28.4,28.45,28.37,28.38,286100.0,22.6458,22.6856,22.6218,22.6298,286100.0
2012-06-21 13:20:00,28.38,28.44,28.38,28.39,249900.0,22.6298,22.6777,22.6298,22.6378,249900.0
2012-06-21 13:30:00,28.39,28.42,28.33,28.36,301400.0,22.6378,22.6617,22.59,22.6139,301400.0
2012-06-21 13:40:00,28.37,28.4,28.31,28.35,267600.0,22.6218,22.6458,22.574,22.6059,267600.0
2012-06-21 13:50:00,28.35,28.45,28.3,28.41,227900.0,22.6059,22.6856,22.566,22.6537,227900.0
2012-06-21 14:00:00,28.4,28.45,28.31,28.32,375800.0,22.6458,22.6856,22.574,22.582,375800.0
2012-06-21 14:10:00,28.32,28.35,28.29,28.31,360200.0,22.582,22.6059,22.5581,22.574,360200.0
2012-06-21 14:20:00,28.3,28.41,28.3,28.39,382600.0,22.566,22.6537,22.566,22.6378,382600.0
2012-06-21 14:30:00,28.39,28.42,28.37,28.4,279600.0,22.6378,22.6617,22.6218,22.6458,279600.0
2012-06-21 14:40:00,28.4,28.48,28.38,28.47,329600.0,22.6458,22.7096,22.6298,22.7016,329600.0
2012-06-21 14:50:00,28.47,28.54,28.47,28.51,394200.0,22.7016,22.7574,22.7016,22.7335,394200.0
2012-06-21 15:00:00,28.52,28.54,28.4,28.43,325400.0,22.7415,22.7574,22.6458,22.6697,325400.0
2012-06-21 15:10:00,28.44,28.46,28.37,28.38,550000.0,22.6777,22.6936,22.6218,22.6298,550000.0
2012-06-21 15:20:00,28.38,28.41,28.33,28.38,586800.0,22.6298,22.6537,22.59,22.6298,586800.0
2012-06-21 15:30:00,28.38,28.44,28.32,28.39,648800.0,22.6298,22.6777,22.582,22.6378,648800.0
2012-06-21 15:40:00,28.39,28.41,28.35,28.4,999600.0,22.6378,22.6537,22.6059,22.6458,999600.0
2012-06-21 15:50:00,28.4,28.4,28.29,28.33,1525600.0,22.6458,22.6458,22.5581,22.59,1525600.0
2012-06-22 09:30:00,28.63,28.63,28.05,28.17,665100.0,22.8292,22.8292,22.3667,22.4624,665100.0
2012-06-22 09:40:00,28.19,28.2,27.93,28.08,571100.0,22.4783,22.4863,22.271,22.3906,571100.0
2012-06-22 09:50:00,28.09,28.16,28.0,28.06,368300.0,22.3986,22.4544,22.3268,22.3747,368300.0
2012-06-22 10:00:00,28.05,28.41,28.05,28.24,677200.0,22.3667,22.6537,22.3667,22.5182,677200.0
2012-06-22 10:10:00,28.23,28.27,28.04,28.05,398700.0,22.5102,22.5421,22.3587,22.3667,398700.0
2012-06-22 10:20:00,28.06,28.13,28.01,28.05,290500.0,22.3747,22.4305,22.3348,22.3667,290500.0
2012-06-22 10:30:00,28.05,28.12,28.0,28.07,256200.0,22.3667,22.4225,22.3268,22.3826,256200.0
2012-06-22 10:40:00,28.06,28.09,27.93,27.94,410200.0,22.3747,22.3986,22.271,22.279,410200.0
2012-06-22 10:50:00,27.94,28.02,27.94,27.97,332900.0,22.279,22.3428,22.279,22.3029,332900.0
2012-06-22 11:00:00,27.96,28.02,27.93,27.94,335700.0,22.2949,22.3428,22.271,22.279,335700.0
2012-06-22 11:10:00,27.94,27.95,27.88,27.91,324200.0,22.279,22.2869,22.2311,22.2551,324200.0
2012-06-22 11:20:00,27.92,27.93,27.82,27.86,319700.0,22.263,22.271,22.1833,22.2152,319700.0
2012-06-22 11:30:00,27.87,27.9,27.8,27.83,516700.0,22.2232,22.2471,22.1673,22.1913,516700.0
2012-06-22 11:40:00,27.83,27.95,27.81,27.89,298400.0,22.1913,22.2869,22.1753,22.2391,298400.0
2012-06-22 11:50:00,27.9,27.93,27.81,27.85,363300.0,22.2471,22.271,22.1753,22.2072,363300.0
2012-06-22 12:00:00,27.85,27.9,27.84,27.86,209900.0,22.2072,22.2471,22.1992,22.2152,209900.0
2012-06-22 12:10:00,27.86,27.88,27.8,27.83,248000.0,22.2152,22.2311,22.1673,22.1913,248000.0
2012-06-22 12:20:00,27.83,27.91,27.8,27.89,289800.0,22.1913,22.2551,22.1673,22.2391,289800.0
2012-06-22 12:30:00,27.88,27.89,27.8,27.81,284900.0,22.2311,22.2391,22.1673,22.1753,284900.0
2012-06-22 12:40:00,27.81,27.91,27.8,27.89,178200.0,22.1753,22.2551,22.1673,22.2391,178200.0
2012-06-22 12:50:00,27.89,27.91,27.87,27.89,249200.0,22.2391,22.2551,22.2232,22.2391,249200.0
2012-06-22 13:00:00,27.89,27.91,27.82,27.83,189900.0,22.2391,22.2551,22.1833,22.1913,189900.0
2012-06-22 13:10:00,27.82,27.9,27.81,27.86,161500.0,22.1833,22.2471,22.1753,22.2152,161500.0
2012-06-22 13:20:00,27.86,27.94,27.86,27.94,152400.0,22.2152,22.279,22.2152,22.279,152400.0
2012-06-22 13:30:00,27.94,28.02,27.93,27.98,268400.0,22.279,22.3428,22.271,22.3109,268400.0
2012-06-22 13:40:00,27.98,28.0,27.96,28.0,125200.0,22.3109,22.3268,22.2949,22.3268,125200.0
2012-06-22 13:50:00,27.99,28.0,27.9,27.93,237300.0,22.3188,22.3268,22.2471,22.271,237300.0
2012-06-22 14:00:00,27.93,28.02,27.93,27.97,317900.0,22.271,22.3428,22.271,22.3029,317900.0
2012-06-22 14:10:00,27.98,28.0,27.9,27.9,112100.0,22.3109,22.3268,22.2471,22.2471,112100.0
2012-06-22 14:20:00,27.9,27.92,27.87,27.9,175500.0,22.2471,22.263,22.2232,22.2471,175500.0
2012-06-22 14:30:00,27.9,27.9,27.88,27.88,107600.0,22.2471,22.2471,22.2311,22.2311,107600.0
2012-06-22 14:40:00,27.88,27.96,27.88,27.96,146300.0,22.2311,22.2949,22.2311,22.2949,146300.0
2012-06-22 14:50:00,27.95,27.97,27.94,27.96,182600.0,22.2869,22.3029,22.279,22.2949,182600.0
2012-06-22 15:00:00,27.95,28.01,27.95,27.99,361300.0,22.2869,22.3348,22.2869,22.3188,361300.0
2012-06-22 15:10:00,27.99,28.07,27.98,27.99,458600.0,22.3188,22.3826,22.3109,22.3188,458600.0
2012-06-22 15:20:00,27.98,28.0,27.95,27.97,175500.0,22.3109,22.3268,22.2869,22.3029,175500.0
2012-06-22 15:30:00,27.97,28.0,27.93,27.99,431800.0,22.3029,22.3268,22.271,22.3188,431800.0
2012-06-22 15:40:00,27.98,27.98,27.92,27.95,881100.0,22.3109,22.3109,22.263,22.2869,881100.0
2012-06-22 15:50:00,27.95,28.01,27.85,27.86,2206500.0,22.2869,22.3348,22.2072,22.2152,2206500.0
2012-06-25 09:30:00,27.4,27.46,27.03,27.13,1170800.0,21.8484,21.8962,21.5534,21.6331,1170800.0
2012-06-25 09:40:00,27.12,27.19,27.05,27.06,692100.0,21.6251,21.6809,21.5693,21.5773,692100.0
2012-06-25 09:50:00,27.06,27.15,26.98,27.14,821200.0,21.5773,21.649,21.5135,21.6411,821200.0
2012-06-25 10:00:00,27.14,27.17,27.01,27.01,723500.0,21.6411,21.665,21.5374,21.5374,723500.0
2012-06-25 10:10:00,27.01,27.02,26.83,26.9,675100.0,21.5374,21.5454,21.3939,21.4497,675100.0
2012-06-25 10:20:00,26.91,27.02,26.89,26.95,361400.0,21.4577,21.5454,21.4417,21.4896,361400.0
2012-06-25 10:30:00,26.95,27.05,26.95,26.97,392300.0,21.4896,21.5693,21.4896,21.5055,392300.0
2012-06-25 10:40:00,26.97,27.0,26.92,26.96,411900.0,21.5055,21.5294,21.4656,21.4975,411900.0
2012-06-25 10:50:00,26.96,27.02,26.85,26.87,391500.0,21.4975,21.5454,21.4098,21.4258,391500.0
2012-06-25 11:00:00,26.87,26.88,26.78,26.78,507000.0,21.4258,21.4337,21.354,21.354,507000.0
2012-06-25 11:10:00,26.79,26.86,26.76,26.76,622600.0,21.362,21.4178,21.3381,21.3381,622600.0
2012-06-25 11:20:00,26.76,26.81,26.72,26.74,538700.0,21.3381,21.3779,21.3062,21.3221,538700.0
2012-06-25 11:30:00,26.74,26.8,26.7,26.71,324600.0,21.3221,21.37,21.2902,21.2982,324600.0
2012-06-25 11:40:00,26.71,26.75,26.64,26.64,439300.0,21.2982,21.3301,21.2424,21.2424,439300.0
2012-06-25 11:50:00,26.64,26.66,26.55,26.6,489200.0,21.2424,21.2583,21.1706,21.2105,489200.0
2012-06-25 12:00:00,26.59,26.69,26.58,26.59,323700.0,21.2025,21.2822,21.1945,21.2025,323700.0
2012-06-25 12:10:00,26.59,26.61,26.55,26.61,428400.0,21.2025,21.2184,21.1706,21.2184,428400.0
2012-06-25 12:20:00,26.6,26.65,26.58,26.6,377900.0,21.2105,21.2503,21.1945,21.2105,377900.0
2012-06-25 12:30:00,26.59,26.65,26.58,26.63,323900.0,21.2025,21.2503,21.1945,21.2344,323900.0
2012-06-25 12:40:00,26.63,26.65,26.6,26.61,223800.0,21.2344,21.2503,21.2105,21.2184,223800.0
2012-06-25 12:50:00,26.61,26.61,26.56,26.58,361500.0,21.2184,21.2184,21.1786,21.1945,361500.0
2012-06-25 13:00:00,26.58,26.77,26.56,26.76,623200.0,21.1945,21.346,21.1786,21.3381,623200.0
2012-06-25 13:10:00,26.76,26.81,26.74,26.77,268800.0,21.3381,21.3779,21.3221,21.346,268800.0
2012-06-25 13:20:00,26.77,26.89,26.76,26.85,517700.0,21.346,21.4417,21.3381,21.4098,517700.0
2012-06-25 13:30:00,26.85,26.93,26.84,26.91,284700.0,21.4098,21.4736,21.4018,21.4577,284700.0
2012-06-25 13:40:00,26.91,26.92,26.78,26.78,155100.0,21.4577,21.4656,21.354,21.354,155100.0
2012-06-25 13:50:00,26.78,26.93,26.78,26.93,204800.0,21.354,21.4736,21.354,21.4736,204800.0
2012-06-25 14:00:00,26.93,26.97,26.86,26.88,299400.0,21.4736,21.5055,21.4178,21.4337,299400.0
2012-06-25 14:10:00,26.89,26.96,26.88,26.94,283900.0,21.4417,21.4975,21.4337,21.4816,283900.0
2012-06-25 14:20:00,26.94,26.99,26.87,26.87,267700.0,21.4816,21.5215,21.4258,21.4258,267700.0
2012-06-25 14:30:00,26.88,26.91,26.81,26.84,326500.0,21.4337,21.4577,21.3779,21.4018,326500.0
2012-06-25 14:40:00,26.84,26.87,26.76,26.76,394900.0,21.4018,21.4258,21.3381,21.3381,394900.0
2012-06-25 14:50:00,26.77,26.8,26.75,26.75,359400.0,21.346,21.37,21.3301,21.3301,359400.0
2012-06-25 15:00:00,26.75,26.96,26.74,26.89,376700.0,21.3301,21.4975,21.3221,21.4417,376700.0
2012-06-25 15:10:00,26.89,26.98,26.87,26.97,336100.0,21.4417,21.5135,21.4258,21.5055,336100.0
2012-06-25 15:20:00,26.98,27.0,26.93,26.97,395000.0,21.5135,21.5294,21.4736,21.5055,395000.0
2012-06-25 15:30:00,26.98,26.99,26.92,26.98,388800.0,21.5135,21.5215,21.4656,21.5135,388800.0
2012-06-25 15:40:00,26.98,27.01,26.96,26.97,588100.0,21.5135,21.5374,21.4975,21.5055,588100.0
2012-06-25 15:50:00,26.97,27.0,26.92,26.97,1232700.0,21.5055,21.5294,21.4656,21.5055,1232700.0
2012-06-26 09:30:00,26.98,27.02,26.76,26.81,555500.0,21.5135,21.5454,21.3381,21.3779,555500.0
2012-06-26 09:40:00,26.81,26.88,26.61,26.63,575600.0,21.3779,21.4337,21.2184,21.2344,575600.0
2012-06-26 09:50:00,26.62,26.69,26.6,26.63,278300.0,21.2264,21.2822,21.2105,21.2344,278300.0
2012-06-26 10:00:00,26.63,26.79,26.56,26.75,448000.0,21.2344,21.362,21.1786,21.3301,448000.0
2012-06-26 10:10:00,26.74,26.76,26.63,26.63,277700.0,21.3221,21.3381,21.2344,21.2344,277700.0
2012-06-26 10:20:00,26.63,26.77,26.6,26.7,324900.0,21.2344,21.346,21.2105,21.2902,324900.0
2012-06-26 10:30:00,26.71,26.74,26.65,26.72,330500.0,21.2982,21.3221,21.2503,21.3062,330500.0
2012-06-26 10:40:00,26.71,26.71,26.5,26.5,397200.0,21.2982,21.2982,21.1307,21.1307,397200.0
2012-06-26 10:50:00,26.5,26.51,26.4,26.46,703200.0,21.1307,21.1387,21.051,21.0988,703200.0
2012-06-26 11:00:00,26.46,26.59,26.39,26.4,571900.0,21.0988,21.2025,21.043,21.051,571900.0
2012-06-26 11:10:00,26.4,26.44,26.29,26.34,562900.0,21.051,21.0829,20.9633,21.0032,562900.0
2012-06-26 11:20:00,26.35,26.37,26.28,26.32,613800.0,21.0111,21.0271,20.9553,20.9872,613800.0
2012-06-26 11:30:00,26.32,26.39,26.31,26.35,362100.0,20.9872,21.043,20.9792,21.0111,362100.0
2012-06-26 11:40:00,26.35,26.4,26.32,26.38,1309700.0,21.0111,21.051,20.9872,21.0351,1309700.0
2012-06-26 11:50:00,26.39,26.61,26.38,26.45,451300.0,21.043,21.2184,21.0351,21.0909,451300.0
2012-06-26 12:00:00,26.46,26.57,26.46,26.55,515000.0,21.0988,21.1866,21.0988,21.1706,515000.0
2012-06-26 12:10:00,26.55,26.62,26.55,26.57,278200.0,21.1706,21.2264,21.1706,21.1866,278200.0
2012-06-26 12:20:00,26.57,26.62,26.54,26.55,161500.0,21.1866,21.2264,21.1626,21.1706,161500.0
2012-06-26 12:30:00,26.55,26.64,26.53,26.62,177000.0,21.1706,21.2424,21.1547,21.2264,177000.0
2012-06-26 12:40:00,26.61,26.76,26.61,26.67,251900.0,21.2184,21.3381,21.2184,21.2663,251900.0
2012-06-26 12:50:00,26.68,26.68,26.59,26.61,219700.0,21.2743,21.2743,21.2025,21.2184,219700.0
2012-06-26 13:00:00,26.62,26.62,26.6,26.61,160600.0,21.2264,21.2264,21.2105,21.2184,160600.0
2012-06-26 13:10:00,26.6,26.63,26.6,26.62,328500.0,21.2105,21.2344,21.2105,21.2264,328500.0
2012-06-26 13:20:00,26.62,26.63,26.57,26.59,229000.0,21.2264,21.2344,21.1866,21.2025,229000.0
2012-06-26 13:30:00,26.6,26.62,26.57,26.61,290000.0,21.2105,21.2264,21.1866,21.2184,290000.0
2012-06-26 13:40:00,26.61,26.65,26.59,26.63,165300.0,21.2184,21.2503,21.2025,21.2344,165300.0
2012-06-26 13:50:00,26.63,26.67,26.6,26.64,145900.0,21.2344,21.2663,21.2105,21.2424,145900.0
2012-06-26 14:00:00,26.65,26.78,26.65,26.78,356000.0,21.2503,21.354,21.2503,21.354,356000.0
2012-06-26 14:10:00,26.78,26.82,26.74,26.8,406500.0,21.354,21.3859,21.3221,21.37,406500.0
2012-06-26 14:20:00,26.8,26.9,26.79,26.87,341400.0,21.37,21.4497,21.362,21.4258,341400.0
2012-06-26 14:30:00,26.87,26.88,26.64,26.66,281200.0,21.4258,21.4337,21.2424,21.2583,281200.0
2012-06-26 14:40:00,26.66,26.74,26.66,26.68,279600.0,21.2583,21.3221,21.2583,21.2743,279600.0
2012-06-26 14:50:00,26.69,26.69,26.59,26.66,496700.0,21.2822,21.2822,21.2025,21.2583,496700.0
2012-06-26 15:00:00,26.66,26.72,26.66,26.7,501200.0,21.2583,21.3062,21.2583,21.2902,501200.0
2012-06-26 15:10:00,26.69,26.79,26.69,26.72,280100.0,21.2822,21.362,21.2822,21.3062,280100.0
2012-06-26 15:20:00,26.72,26.76,26.64,26.69,436600.0,21.3062,21.3381,21.2424,21.2822,436600.0
2012-06-26 15:30:00,26.69,26.8,26.69,26.73,479100.0,21.2822,21.37,21.2822,21.3141,479100.0
2012-06-26 15:40:00,26.73,26.76,26.7,26.72,616900.0,21.3141,21.3381,21.2902,21.3062,616900.0
2012-06-26 15:50:00,26.72,26.74,26.69,26.69,1133000.0,21.3062,21.3221,21.2822,21.2822,1133000.0
2012-06-27 09:30:00,26.85,26.97,26.8,26.87,554600.0,21.4098,21.5055,21.37,21.4258,554600.0
2012-06-27 09:40:00,26.87,26.89,26.65,26.69,819400.0,21.4258,21.4417,21.2503,21.2822,819400.0
2012-06-27 09:50:00,26.68,26.76,26.61,26.71,390500.0,21.2743,21.3381,21.2184,21.2982,390500.0
2012-06-27 10:00:00,26.71,26.84,26.64,26.75,694300.0,21.2982,21.4018,21.2424,21.3301,694300.0
2012-06-27 10:10:00,26.76,26.83,26.65,26.68,940600.0,21.3381,21.3939,21.2503,21.2743,940600.0
2012-06-27 10:20:00,26.69,26.79,26.67,26.76,887900.0,21.2822,21.362,21.2663,21.3381,887900.0
2012-06-27 10:30:00,26.75,26.83,26.69,26.73,429900.0,21.3301,21.3939,21.2822,21.3141,429900.0
2012-06-27 10:40:00,26.73,26.74,26.64,26.69,299800.0,21.3141,21.3221,21.2424,21.2822,299800.0
2012-06-27 10:50:00,26.7,26.81,26.69,26.79,194700.0,21.2902,21.3779,21.2822,21.362,194700.0
2012-06-27 11:00:00,26.79,26.92,26.78,26.89,409500.0,21.362,21.4656,21.354,21.4417,409500.0
2012-06-27 11:10:00,26.89,26.9,26.71,26.8,424700.0,21.4417,21.4497,21.2982,21.37,424700.0
2012-06-27 11:20:00,26.81,26.9,26.78,26.88,284000.0,21.3779,21.4497,21.354,21.4337,284000.0
2012-06-27 11:30:00,26.88,27.05,26.88,27.02,680600.0,21.4337,21.5693,21.4337,21.5454,680600.0
2012-06-27 11:40:00,27.02,27.13,26.98,26.99,561500.0,21.5454,21.6331,21.5135,21.5215,561500.0
2012-06-27 11:50:00,26.99,27.0,26.94,26.95,300900.0,21.5215,21.5294,21.4816,21.4896,300900.0
2012-06-27 12:00:00,26.96,27.11,26.96,27.0,340100.0,21.4975,21.6171,21.4975,21.5294,340100.0
2012-06-27 12:10:00,27.0,27.0,26.91,26.91,223900.0,21.5294,21.5294,21.4577,21.4577,223900.0
2012-06-27 12:20:00,26.91,26.96,26.9,26.93,401800.0,21.4577,21.4975,21.4497,21.4736,401800.0
2012-06-27 12:30:00,26.93,26.96,26.9,26.93,201600.0,21.4736,21.4975,21.4497,21.4736,201600.0
2012-06-27 12:40:00,26.94,26.95,26.92,26.95,310800.0,21.4816,21.4896,21.4656,21.4896,310800.0
2012-06-27 12:50:00,26.94,27.01,26.93,26.96,305700.0,21.4816,21.5374,21.4736,21.4975,305700.0
2012-06-27 13:00:00,26.96,26.97,26.88,26.91,481500.0,21.4975,21.5055,21.4337,21.4577,481500.0
2012-06-27 13:10:00,26.91,26.95,26.9,26.92,437900.0,21.4577,21.4896,21.4497,21.4656,437900.0
2012-06-27 13:20:00,26.92,26.95,26.89,26.95,261400.0,21.4656,21.4896,21.4417,21.4896,261400.0
2012-06-27 13:30:00,26.95,26.95,26.9,26.92,205200.0,21.4896,21.4896,21.4497,21.4656,205200.0
2012-06-27 13:40:00,26.92,26.93,26.89,26.89,197600.0,21.4656,21.4736,21.4417,21.4417,197600.0
2012-06-27 13:50:00,26.9,26.9,26.81,26.85,451000.0,21.4497,21.4497,21.3779,21.4098,451000.0
2012-06-27 14:00:00,26.85,26.9,26.82,26.83,275800.0,21.4098,21.4497,21.3859,21.3939,275800.0
2012-06-27 14:10:00,26.83,26.96,26.81,26.93,471000.0,21.3939,21.4975,21.3779,21.4736,471000.0
2012-06-27 14:20:00,26.93,27.02,26.93,27.01,343200.0,21.4736,21.5454,21.4736,21.5374,343200.0
2012-06-27 14:30:00,27.02,27.14,27.01,27.14,558200.0,21.5454,21.6411,21.5374,21.6411,558200.0
2012-06-27 14:40:00,27.14,27.21,27.12,27.14,650000.0,21.6411,21.6969,21.6251,21.6411,650000.0
2012-06-27 14:50:00,27.14,27.18,27.1,27.11,345600.0,21.6411,21.673,21.6092,21.6171,345600.0
2012-06-27 15:00:00,27.1,27.12,27.05,27.11,269800.0,21.6092,21.6251,21.5693,21.6171,269800.0
2012-06-27 15:10:00,27.1,27.21,27.1,27.17,276300.0,21.6092,21.6969,21.6092,21.665,276300.0
2012-06-27 15:20:00,27.17,27.23,27.14,27.21,642100.0,21.665,21.7128,21.6411,21.6969,642100.0
2012-06-27 15:30:00,27.21,27.33,27.2,27.31,404200.0,21.6969,21.7926,21.6889,21.7766,404200.0
2012-06-27 15:40:00,27.3,27.36,27.24,27.24,925100.0,21.7686,21.8165,21.7208,21.7208,925100.0
2012-06-27 15:50:00,27.24,27.25,27.18,27.22,1181300.0,21.7208,21.7288,21.673,21.7049,1181300.0
2012-06-28 09:30:00,27.36,27.62,27.34,27.6,1113300.0,21.8165,22.0238,21.8005,22.0079,1113300.0
2012-06-28 09:40:00,27.59,27.69,27.5,27.55,694000.0,21.9999,22.0796,21.9281,21.968,694000.0
2012-06-28 09:50:00,27.56,27.76,27.55,27.59,606800.0,21.976,22.1354,21.968,21.9999,606800.0
2012-06-28 10:00:00,27.58,27.74,27.5,27.61,714800.0,21.9919,22.1195,21.9281,22.0158,714800.0
2012-06-28 10:10:00,27.62,27.75,27.51,27.74,514000.0,22.0238,22.1275,21.9361,22.1195,514000.0
2012-06-28 10:20:00,27.74,27.8,27.52,27.56,436600.0,22.1195,22.1673,21.9441,21.976,436600.0
2012-06-28 10:30:00,27.55,27.55,27.25,27.34,527600.0,21.968,21.968,21.7288,21.8005,527600.0
2012-06-28 10:40:00,27.34,27.4,27.09,27.4,1087400.0,21.8005,21.8484,21.6012,21.8484,1087400.0
2012-06-28 10:50:00,27.4,27.49,27.29,27.36,328100.0,21.8484,21.9201,21.7607,21.8165,328100.0
2012-06-28 11:00:00,27.36,27.51,27.3,27.5,221500.0,21.8165,21.9361,21.7686,21.9281,221500.0
2012-06-28 11:10:00,27.49,27.61,27.47,27.6,268800.0,21.9201,22.0158,21.9042,22.0079,268800.0
2012-06-28 11:20:00,27.59,27.74,27.59,27.72,260900.0,21.9999,22.1195,21.9999,22.1035,260900.0
2012-06-28 11:30:00,27.71,27.77,27.67,27.69,308200.0,22.0956,22.1434,22.0637,22.0796,308200.0
2012-06-28 11:40:00,27.69,27.7,27.62,27.68,319000.0,22.0796,22.0876,22.0238,22.0717,319000.0
2012-06-28 11:50:00,27.67,27.74,27.63,27.72,202500.0,22.0637,22.1195,22.0318,22.1035,202500.0
2012-06-28 12:00:00,27.72,27.74,27.65,27.69,229900.0,22.1035,22.1195,22.0477,22.0796,229900.0
2012-06-28 12:10:00,27.67,27.72,27.59,27.6,240300.0,22.0637,22.1035,21.9999,22.0079,240300.0
2012-06-28 12:20:00,27.59,27.61,27.53,27.6,175600.0,21.9999,22.0158,21.952,22.0079,175600.0
2012-06-28 12:30:00,27.6,27.6,27.38,27.4,180600.0,22.0079,22.0079,21.8324,21.8484,180600.0
2012-06-28 12:40:00,27.39,27.44,27.36,27.42,241300.0,21.8404,21.8803,21.8165,21.8643,241300.0
2012-06-28 12:50:00,27.41,27.55,27.41,27.5,137000.0,21.8564,21.968,21.8564,21.9281,137000.0
2012-06-28 13:00:00,27.5,27.53,27.44,27.51,132300.0,21.9281,21.952,21.8803,21.9361,132300.0
2012-06-28 13:10:00,27.5,27.55,27.42,27.42,93700.0,21.9281,21.968,21.8643,21.8643,93700.0
2012-06-28 13:20:00,27.42,27.47,27.39,27.45,126700.0,21.8643,21.9042,21.8404,21.8883,126700.0
2012-06-28 13:30:00,27.45,27.48,27.36,27.38,291500.0,21.8883,21.9122,21.8165,21.8324,291500.0
2012-06-28 13:40:00,27.39,27.41,27.33,27.38,171300.0,21.8404,21.8564,21.7926,21.8324,171300.0
2012-06-28 13:50:00,27.37,27.4,27.33,27.39,193800.0,21.8245,21.8484,21.7926,21.8404,193800.0
2012-06-28 14:00:00,27.4,27.43,27.29,27.31,208200.0,21.8484,21.8723,21.7607,21.7766,208200.0
2012-06-28 14:10:00,27.3,27.31,27.18,27.27,264800.0,21.7686,21.7766,21.673,21.7447,264800.0
2012-06-28 14:20:00,27.27,27.31,27.19,27.3,221400.0,21.7447,21.7766,21.6809,21.7686,221400.0
2012-06-28 14:30:00,27.3,27.36,27.25,27.33,248300.0,21.7686,21.8165,21.7288,21.7926,248300.0
2012-06-28 14:40:00,27.33,27.43,27.32,27.4,200700.0,21.7926,21.8723,21.7846,21.8484,200700.0
2012-06-28 14:50:00,27.41,27.45,27.37,27.39,142700.0,21.8564,21.8883,21.8245,21.8404,142700.0
2012-06-28 15:00:00,27.4,27.48,27.37,27.45,408000.0,21.8484,21.9122,21.8245,21.8883,408000.0
2012-06-28 15:10:00,27.46,27.47,27.37,27.42,147800.0,21.8962,21.9042,21.8245,21.8643,147800.0
2012-06-28 15:20:00,27.42,27.51,27.4,27.51,261200.0,21.8643,21.9361,21.8484,21.9361,261200.0
2012-06-28 15:30:00,27.51,27.7,27.49,27.66,744800.0,21.9361,22.0876,21.9201,22.0557,744800.0
2012-06-28 15:40:00,27.65,27.74,27.54,27.74,727600.0,22.0477,22.1195,21.96,22.1195,727600.0
2012-06-28 15:50:00,27.73,27.75,27.65,27.68,1001100.0,22.1115,22.1275,22.0477,22.0717,1001100.0
2012-06-29 09:30:00,28.34,28.58,28.21,28.35,918500.0,22.5979,22.7893,22.4943,22.6059,918500.0
2012-06-29 09:40:00,28.35,28.45,28.25,28.34,392300.0,22.6059,22.6856,22.5262,22.5979,392300.0
2012-06-29 09:50:00,28.35,28.35,28.1,28.31,508100.0,22.6059,22.6059,22.4066,22.574,508100.0
2012-06-29 10:00:00,28.28,28.34,28.2,28.26,332400.0,22.5501,22.5979,22.4863,22.5341,332400.0
2012-06-29 10:10:00,28.26,28.43,28.23,28.4,466400.0,22.5341,22.6697,22.5102,22.6458,466400.0
2012-06-29 10:20:00,28.4,28.48,28.36,28.42,481800.0,22.6458,22.7096,22.6139,22.6617,481800.0
2012-06-29 10:30:00,28.42,28.44,28.29,28.31,390400.0,22.6617,22.6777,22.5581,22.574,390400.0
2012-06-29 10:40:00,28.31,28.46,28.29,28.46,465300.0,22.574,22.6936,22.5581,22.6936,465300.0
2012-06-29 10:50:00,28.45,28.46,28.32,28.43,316900.0,22.6856,22.6936,22.582,22.6697,316900.0
2012-06-29 11:00:00,28.43,28.43,28.25,28.27,365000.0,22.6697,22.6697,22.5262,22.5421,365000.0
2012-06-29 11:10:00,28.26,28.31,28.24,28.27,308400.0,22.5341,22.574,22.5182,22.5421,308400.0
2012-06-29 11:20:00,28.28,28.31,28.24,28.29,569700.0,22.5501,22.574,22.5182,22.5581,569700.0
2012-06-29 11:30:00,28.29,28.32,28.24,28.32,270000.0,22.5581,22.582,22.5182,22.582,270000.0
2012-06-29 11:40:00,28.32,28.35,28.23,28.31,362500.0,22.582,22.6059,22.5102,22.574,362500.0
2012-06-29 11:50:00,28.31,28.35,28.27,28.3,261900.0,22.574,22.6059,22.5421,22.566,261900.0
2012-06-29 12:00:00,28.3,28.31,28.2,28.23,265400.0,22.566,22.574,22.4863,22.5102,265400.0
2012-06-29 12:10:00,28.22,28.34,28.2,28.34,468700.0,22.5022,22.5979,22.4863,22.5979,468700.0
2012-06-29 12:20:00,28.34,28.36,28.32,28.36,222000.0,22.5979,22.6139,22.582,22.6139,222000.0
2012-06-29 12:30:00,28.36,28.36,28.25,28.25,293000.0,22.6139,22.6139,22.5262,22.5262,293000.0
2012-06-29 12:40:00,28.26,28.35,28.26,28.29,362300.0,22.5341,22.6059,22.5341,22.5581,362300.0
2012-06-29 12:50:00,28.28,28.4,28.26,28.4,282200.0,22.5501,22.6458,22.5341,22.6458,282200.0
2012-06-29 13:00:00,28.4,28.45,28.34,28.44,515100.0,22.6458,22.6856,22.5979,22.6777,515100.0
2012-06-29 13:10:00,28.44,28.53,28.43,28.48,277500.0,22.6777,22.7494,22.6697,22.7096,277500.0
2012-06-29 13:20:00,28.48,28.54,28.47,28.52,290700.0,22.7096,22.7574,22.7016,22.7415,290700.0
2012-06-29 13:30:00,28.52,28.55,28.49,28.53,223400.0,22.7415,22.7654,22.7175,22.7494,223400.0
2012-06-29 13:40:00,28.53,28.6,28.5,28.59,243200.0,22.7494,22.8052,22.7255,22.7973,243200.0
2012-06-29 13:50:00,28.59,28.61,28.5,28.51,270200.0,22.7973,22.8132,22.7255,22.7335,270200.0
2012-06-29 14:00:00,28.51,28.53,28.41,28.43,286600.0,22.7335,22.7494,22.6537,22.6697,286600.0
2012-06-29 14:10:00,28.43,28.47,28.41,28.46,224100.0,22.6697,22.7016,22.6537,22.6936,224100.0
2012-06-29 14:20:00,28.46,28.51,28.43,28.47,525200.0,22.6936,22.7335,22.6697,22.7016,525200.0
2012-06-29 14:30:00,28.47,28.47,28.41,28.41,229500.0,22.7016,22.7016,22.6537,22.6537,229500.0
2012-06-29 14:40:00,28.42,28.44,28.29,28.32,397900.0,22.6617,22.6777,22.5581,22.582,397900.0
2012-06-29 14:50:00,28.32,28.32,28.27,28.32,476600.0,22.582,22.582,22.5421,22.582,476600.0
2012-06-29 15:00:00,28.32,28.35,28.29,28.34,225600.0,22.582,22.6059,22.5581,22.5979,225600.0
2012-06-29 15:10:00,28.35,28.38,28.32,28.36,236300.0,22.6059,22.6298,22.582,22.6139,236300.0
2012-06-29 15:20:00,28.36,28.36,28.31,28.35,267000.0,22.6139,22.6139,22.574,22.6059,267000.0
2012-06-29 15:30:00,28.35,28.36,28.3,28.31,498200.0,22.6059,22.6139,22.566,22.574,498200.0
2012-06-29 15:40:00,28.31,28.41,28.31,28.36,637600.0,22.574,22.6537,22.574,22.6139,637600.0
2012-06-29 15:50:00,28.35,28.42,28.35,28.42,1411000.0,22.6059,22.6617,22.6059,22.6617,1411000.0
2012-07-02 09:30:00,28.46,28.8,28.32,28.77,498000.0,22.6936,22.9647,22.582,22.9408,498000.0
2012-07-02 09:40:00,28.77,28.84,28.61,28.67,460100.0,22.9408,22.9966,22.8132,22.8611,460100.0
2012-07-02 09:50:00,28.67,28.67,28.39,28.55,389900.0,22.8611,22.8611,22.6378,22.7654,389900.0
2012-07-02 10:00:00,28.54,28.56,28.29,28.35,524200.0,22.7574,22.7734,22.5581,22.6059,524200.0
2012-07-02 10:10:00,28.35,28.56,28.31,28.53,261800.0,22.6059,22.7734,22.574,22.7494,261800.0
2012-07-02 10:20:00,28.52,28.66,28.5,28.6,339800.0,22.7415,22.8531,22.7255,22.8052,339800.0
2012-07-02 10:30:00,28.6,28.72,28.59,28.64,441900.0,22.8052,22.9009,22.7973,22.8371,441900.0
2012-07-02 10:40:00,28.64,28.85,28.64,28.79,375400.0,22.8371,23.0046,22.8371,22.9568,375400.0
2012-07-02 10:50:00,28.8,28.86,28.64,28.64,395900.0,22.9647,23.0126,22.8371,22.8371,395900.0
2012-07-02 11:00:00,28.64,28.71,28.61,28.67,216800.0,22.8371,22.893,22.8132,22.8611,216800.0
2012-07-02 11:10:00,28.66,28.66,28.55,28.57,335200.0,22.8531,22.8531,22.7654,22.7813,335200.0
2012-07-02 11:20:00,28.57,28.65,28.56,28.59,196000.0,22.7813,22.8451,22.7734,22.7973,196000.0
2012-07-02 11:30:00,28.59,28.68,28.56,28.6,216600.0,22.7973,22.869,22.7734,22.8052,216600.0
2012-07-02 11:40:00,28.6,28.65,28.59,28.6,137200.0,22.8052,22.8451,22.7973,22.8052,137200.0
2012-07-02 11:50:00,28.59,28.69,28.57,28.58,340300.0,22.7973,22.877,22.7813,22.7893,340300.0
2012-07-02 12:00:00,28.57,28.61,28.55,28.6,167700.0,22.7813,22.8132,22.7654,22.8052,167700.0
2012-07-02 12:10:00,28.6,28.64,28.56,28.63,156500.0,22.8052,22.8371,22.7734,22.8292,156500.0
2012-07-02 12:20:00,28.63,28.7,28.62,28.69,376500.0,22.8292,22.885,22.8212,22.877,376500.0
2012-07-02 12:30:00,28.69,28.73,28.65,28.71,291000.0,22.877,22.9089,22.8451,22.893,291000.0
2012-07-02 12:40:00,28.71,28.72,28.63,28.63,303200.0,22.893,22.9009,22.8292,22.8292,303200.0
2012-07-02 12:50:00,28.64,28.69,28.62,28.66,485900.0,22.8371,22.877,22.8212,22.8531,485900.0
2012-07-02 13:00:00,28.65,28.65,28.52,28.57,534700.0,22.8451,22.8451,22.7415,22.7813,534700.0
2012-07-02 13:10:00,28.57,28.62,28.52,28.57,144600.0,22.7813,22.8212,22.7415,22.7813,144600.0
2012-07-02 13:20:00,28.57,28.6,28.54,28.56,237100.0,22.7813,22.8052,22.7574,22.7734,237100.0
2012-07-02 13:30:00,28.57,28.58,28.52,28.53,203700.0,22.7813,22.7893,22.7415,22.7494,203700.0
2012-07-02 13:40:00,28.52,28.53,28.48,28.52,353300.0,22.7415,22.7494,22.7096,22.7415,353300.0
2012-07-02 13:50:00,28.52,28.53,28.46,28.51,221900.0,22.7415,22.7494,22.6936,22.7335,221900.0
2012-07-02 14:00:00,28.51,28.52,28.42,28.45,360300.0,22.7335,22.7415,22.6617,22.6856,360300.0
2012-07-02 14:10:00,28.45,28.58,28.45,28.5,201600.0,22.6856,22.7893,22.6856,22.7255,201600.0
2012-07-02 14:20:00,28.5,28.58,28.5,28.57,194300.0,22.7255,22.7893,22.7255,22.7813,194300.0
2012-07-02 14:30:00,28.58,28.59,28.52,28.57,170200.0,22.7893,22.7973,22.7415,22.7813,170200.0
2012-07-02 14:40:00,28.57,28.6,28.56,28.57,174300.0,22.7813,22.8052,22.7734,22.7813,174300.0
2012-07-02 14:50:00,28.57,28.67,28.56,28.66,567200.0,22.7813,22.8611,22.7734,22.8531,567200.0
2012-07-02 15:00:00,28.66,28.66,28.57,28.58,477700.0,22.8531,22.8531,22.7813,22.7893,477700.0
2012-07-02 15:10:00,28.57,28.61,28.56,28.58,215500.0,22.7813,22.8132,22.7734,22.7893,215500.0
2012-07-02 15:20:00,28.58,28.61,28.55,28.6,268000.0,22.7893,22.8132,22.7654,22.8052,268000.0
2012-07-02 15:30:00,28.6,28.62,28.57,28.58,574000.0,22.8052,22.8212,22.7813,22.7893,574000.0
2012-07-02 15:40:00,28.57,28.61,28.55,28.6,623100.0,22.7813,22.8132,22.7654,22.8052,623100.0
2012-07-02 15:50:00,28.59,28.64,28.55,28.6,790500.0,22.7973,22.8371,22.7654,22.8052,790500.0
2012-07-03 09:30:00,28.85,29.06,28.82,29.04,519700.0,23.0046,23.172,22.9807,23.1561,519700.0
2012-07-03 09:40:00,29.04,29.27,29.02,29.17,527400.0,23.1561,23.3395,23.1402,23.2598,527400.0
2012-07-03 09:50:00,29.17,29.3,29.1,29.27,369700.0,23.2598,23.3634,23.2039,23.3395,369700.0
2012-07-03 10:00:00,29.27,29.33,29.21,29.27,508100.0,23.3395,23.3873,23.2917,23.3395,508100.0
2012-07-03 10:10:00,29.28,29.37,29.26,29.35,427000.0,23.3475,23.4192,23.3315,23.4033,427000.0
2012-07-03 10:20:00,29.35,29.36,29.26,29.27,448800.0,23.4033,23.4113,23.3315,23.3395,448800.0
2012-07-03 10:30:00,29.26,29.32,29.23,29.29,610200.0,23.3315,23.3794,23.3076,23.3554,610200.0
2012-07-03 10:40:00,29.29,29.3,29.25,29.29,562600.0,23.3554,23.3634,23.3235,23.3554,562600.0
2012-07-03 10:50:00,29.29,29.37,29.29,29.37,344500.0,23.3554,23.4192,23.3554,23.4192,344500.0
2012-07-03 11:00:00,29.37,29.62,29.36,29.56,615600.0,23.4192,23.6186,23.4113,23.5707,615600.0
2012-07-03 11:10:00,29.56,29.8,29.55,29.79,641000.0,23.5707,23.7621,23.5628,23.7541,641000.0
2012-07-03 11:20:00,29.8,29.85,29.69,29.7,474100.0,23.7621,23.802,23.6744,23.6824,474100.0
2012-07-03 11:30:00,29.71,29.74,29.67,29.69,282600.0,23.6903,23.7143,23.6585,23.6744,282600.0
2012-07-03 11:40:00,29.67,29.77,29.64,29.76,327500.0,23.6585,23.7382,23.6345,23.7302,327500.0
2012-07-03 11:50:00,29.76,29.8,29.72,29.77,368700.0,23.7302,23.7621,23.6983,23.7382,368700.0
2012-07-03 12:00:00,29.77,29.89,29.77,29.86,486200.0,23.7382,23.8339,23.7382,23.81,486200.0
2012-07-03 12:10:00,29.86,29.95,29.84,29.92,543500.0,23.81,23.8817,23.794,23.8578,543500.0
2012-07-03 12:20:00,29.92,29.92,29.69,29.76,564100.0,23.8578,23.8578,23.6744,23.7302,564100.0
2012-07-03 12:30:00,29.76,29.8,29.73,29.78,485900.0,23.7302,23.7621,23.7063,23.7462,485900.0
2012-07-03 12:40:00,29.78,29.78,29.66,29.67,583100.0,23.7462,23.7462,23.6505,23.6585,583100.0
2012-07-03 12:50:00,29.67,29.96,29.66,29.87,2164600.0,23.6585,23.8897,23.6505,23.8179,2164600.0
2012-07-05 09:30:00,29.66,29.94,29.55,29.78,644800.0,23.6505,23.8737,23.5628,23.7462,644800.0
2012-07-05 09:40:00,29.77,29.87,29.64,29.65,486900.0,23.7382,23.8179,23.6345,23.6425,486900.0
2012-07-05 09:50:00,29.64,29.68,29.48,29.55,402900.0,23.6345,23.6664,23.5069,23.5628,402900.0
2012-07-05 10:00:00,29.55,29.57,29.32,29.45,462500.0,23.5628,23.5787,23.3794,23.483,462500.0
2012-07-05 10:10:00,29.45,29.87,29.45,29.75,676700.0,23.483,23.8179,23.483,23.7222,676700.0
2012-07-05 10:20:00,29.75,29.81,29.72,29.77,437900.0,23.7222,23.7701,23.6983,23.7382,437900.0
2012-07-05 10:30:00,29.78,29.8,29.68,29.71,308900.0,23.7462,23.7621,23.6664,23.6903,308900.0
2012-07-05 10:40:00,29.71,29.78,29.66,29.78,482300.0,23.6903,23.7462,23.6505,23.7462,482300.0
2012-07-05 10:50:00,29.78,29.93,29.75,29.8,458900.0,23.7462,23.8658,23.7222,23.7621,458900.0
2012-07-05 11:00:00,29.81,29.9,29.7,29.74,564400.0,23.7701,23.8419,23.6824,23.7143,564400.0
2012-07-05 11:10:00,29.74,29.76,29.62,29.75,213400.0,23.7143,23.7302,23.6186,23.7222,213400.0
2012-07-05 11:20:00,29.75,29.8,29.65,29.72,203800.0,23.7222,23.7621,23.6425,23.6983,203800.0
2012-07-05 11:30:00,29.72,29.8,29.67,29.68,151100.0,23.6983,23.7621,23.6585,23.6664,151100.0
2012-07-05 11:40:00,29.68,29.74,29.6,29.61,236000.0,23.6664,23.7143,23.6026,23.6106,236000.0
2012-07-05 11:50:00,29.61,29.66,29.57,29.64,121300.0,23.6106,23.6505,23.5787,23.6345,121300.0
2012-07-05 12:00:00,29.63,29.64,29.57,29.58,106900.0,23.6266,23.6345,23.5787,23.5867,106900.0
2012-07-05 12:10:00,29.59,29.71,29.58,29.69,116400.0,23.5947,23.6903,23.5867,23.6744,116400.0
2012-07-05 12:20:00,29.7,29.73,29.6,29.61,155200.0,23.6824,23.7063,23.6026,23.6106,155200.0
2012-07-05 12:30:00,29.61,29.62,29.54,29.59,99600.0,23.6106,23.6186,23.5548,23.5947,99600.0
2012-07-05 12:40:00,29.58,29.68,29.58,29.63,108600.0,23.5867,23.6664,23.5867,23.6266,108600.0
2012-07-05 12:50:00,29.64,29.72,29.63,29.71,88600.0,23.6345,23.6983,23.6266,23.6903,88600.0
2012-07-05 13:00:00,29.71,29.8,29.67,29.79,92900.0,23.6903,23.7621,23.6585,23.7541,92900.0
2012-07-05 13:10:00,29.78,29.8,29.7,29.74,105000.0,23.7462,23.7621,23.6824,23.7143,105000.0
2012-07-05 13:20:00,29.75,29.75,29.69,29.7,86300.0,23.7222,23.7222,23.6744,23.6824,86300.0
2012-07-05 13:30:00,29.7,29.74,29.53,29.55,188200.0,23.6824,23.7143,23.5468,23.5628,188200.0
2012-07-05 13:40:00,29.55,29.64,29.47,29.6,198400.0,23.5628,23.6345,23.499,23.6026,198400.0
2012-07-05 13:50:00,29.6,29.6,29.52,29.54,146100.0,23.6026,23.6026,23.5388,23.5548,146100.0
2012-07-05 14:00:00,29.54,29.55,29.45,29.45,202100.0,23.5548,23.5628,23.483,23.483,202100.0
2012-07-05 14:10:00,29.45,29.61,29.43,29.6,176300.0,23.483,23.6106,23.4671,23.6026,176300.0
2012-07-05 14:20:00,29.61,29.66,29.58,29.65,177700.0,23.6106,23.6505,23.5867,23.6425,177700.0
2012-07-05 14:30:00,29.65,29.65,29.49,29.53,344700.0,23.6425,23.6425,23.5149,23.5468,344700.0
2012-07-05 14:40:00,29.52,29.58,29.51,29.54,300300.0,23.5388,23.5867,23.5309,23.5548,300300.0
2012-07-05 14:50:00,29.53,29.54,29.46,29.5,252200.0,23.5468,23.5548,23.491,23.5229,252200.0
2012-07-05 15:00:00,29.5,29.54,29.46,29.54,368400.0,23.5229,23.5548,23.491,23.5548,368400.0
2012-07-05 15:10:00,29.53,29.56,29.47,29.47,303500.0,23.5468,23.5707,23.499,23.499,303500.0
2012-07-05 15:20:00,29.47,29.54,29.42,29.51,299000.0,23.499,23.5548,23.4591,23.5309,299000.0
2012-07-05 15:30:00,29.51,29.52,29.44,29.45,343300.0,23.5309,23.5388,23.4751,23.483,343300.0
2012-07-05 15:40:00,29.45,29.53,29.44,29.52,604700.0,23.483,23.5468,23.4751,23.5388,604700.0
2012-07-05 15:50:00,29.53,29.6,29.5,29.57,1452200.0,23.5468,23.6026,23.5229,23.5787,1452200.0
2012-07-06 09:30:00,29.0,29.19,28.9,29.07,361200.0,23.1242,23.2757,23.0445,23.18,361200.0
2012-07-06 09:40:00,29.07,29.1,28.92,28.94,290500.0,23.18,23.2039,23.0604,23.0764,290500.0
2012-07-06 09:50:00,28.95,28.95,28.8,28.84,517700.0,23.0843,23.0843,22.9647,22.9966,517700.0
2012-07-06 10:00:00,28.84,28.97,28.83,28.94,283600.0,22.9966,23.1003,22.9886,23.0764,283600.0
2012-07-06 10:10:00,28.93,28.97,28.86,28.9,274800.0,23.0684,23.1003,23.0126,23.0445,274800.0
2012-07-06 10:20:00,28.89,29.17,28.88,29.08,271000.0,23.0365,23.2598,23.0285,23.188,271000.0
2012-07-06 10:30:00,29.09,29.17,29.04,29.14,240100.0,23.196,23.2598,23.1561,23.2358,240100.0
2012-07-06 10:40:00,29.15,29.2,29.08,29.13,479100.0,23.2438,23.2837,23.188,23.2279,479100.0
2012-07-06 10:50:00,29.13,29.17,29.07,29.14,208300.0,23.2279,23.2598,23.18,23.2358,208300.0
2012-07-06 11:00:00,29.14,29.33,29.06,29.28,333900.0,23.2358,23.3873,23.172,23.3475,333900.0
2012-07-06 11:10:00,29.28,29.3,29.19,29.27,178400.0,23.3475,23.3634,23.2757,23.3395,178400.0
2012-07-06 11:20:00,29.27,29.27,29.09,29.09,142500.0,23.3395,23.3395,23.196,23.196,142500.0
2012-07-06 11:30:00,29.09,29.22,29.08,29.18,216300.0,23.196,23.2996,23.188,23.2677,216300.0
2012-07-06 11:40:00,29.18,29.3,29.16,29.27,133100.0,23.2677,23.3634,23.2518,23.3395,133100.0
2012-07-06 11:50:00,29.28,29.3,29.2,29.25,183100.0,23.3475,23.3634,23.2837,23.3235,183100.0
2012-07-06 12:00:00,29.24,29.25,29.15,29.2,245500.0,23.3156,23.3235,23.2438,23.2837,245500.0
2012-07-06 12:10:00,29.2,29.22,29.13,29.19,190500.0,23.2837,23.2996,23.2279,23.2757,190500.0
2012-07-06 12:20:00,29.19,29.21,29.13,29.18,140100.0,23.2757,23.2917,23.2279,23.2677,140100.0
2012-07-06 12:30:00,29.18,29.2,29.1,29.1,215900.0,23.2677,23.2837,23.2039,23.2039,215900.0
2012-07-06 12:40:00,29.1,29.23,29.1,29.21,409400.0,23.2039,23.3076,23.2039,23.2917,409400.0
2012-07-06 12:50:00,29.21,29.24,29.17,29.18,190800.0,23.2917,23.3156,23.2598,23.2677,190800.0
2012-07-06 13:00:00,29.19,29.19,29.07,29.11,165900.0,23.2757,23.2757,23.18,23.2119,165900.0
2012-07-06 13:10:00,29.11,29.19,29.08,29.13,329200.0,23.2119,23.2757,23.188,23.2279,329200.0
2012-07-06 13:20:00,29.14,29.14,29.06,29.09,75400.0,23.2358,23.2358,23.172,23.196,75400.0
2012-07-06 13:30:00,29.09,29.11,29.06,29.1,134000.0,23.196,23.2119,23.172,23.2039,134000.0
2012-07-06 13:40:00,29.1,29.1,29.0,29.01,75700.0,23.2039,23.2039,23.1242,23.1322,75700.0
2012-07-06 13:50:00,29.01,29.04,28.99,29.03,112800.0,23.1322,23.1561,23.1162,23.1481,112800.0
2012-07-06 14:00:00,29.03,29.04,28.95,28.96,163700.0,23.1481,23.1561,23.0843,23.0923,163700.0
2012-07-06 14:10:00,28.95,28.99,28.91,28.93,127200.0,23.0843,23.1162,23.0524,23.0684,127200.0
2012-07-06 14:20:00,28.92,28.98,28.89,28.94,168000.0,23.0604,23.1083,23.0365,23.0764,168000.0
2012-07-06 14:30:00,28.94,29.05,28.92,29.04,130400.0,23.0764,23.1641,23.0604,23.1561,130400.0
2012-07-06 14:40:00,29.04,29.06,29.0,29.04,230500.0,23.1561,23.172,23.1242,23.1561,230500.0
2012-07-06 14:50:00,29.03,29.06,29.0,29.05,211900.0,23.1481,23.172,23.1242,23.1641,211900.0
2012-07-06 15:00:00,29.05,29.14,29.04,29.14,259400.0,23.1641,23.2358,23.1561,23.2358,259400.0
2012-07-06 15:10:00,29.12,29.24,29.1,29.23,190000.0,23.2199,23.3156,23.2039,23.3076,190000.0
2012-07-06 15:20:00,29.22,29.28,29.17,29.23,375900.0,23.2996,23.3475,23.2598,23.3076,375900.0
2012-07-06 15:30:00,29.23,29.3,29.21,29.25,421900.0,23.3076,23.3634,23.2917,23.3235,421900.0
2012-07-06 15:40:00,29.24,29.34,29.21,29.29,511700.0,23.3156,23.3953,23.2917,23.3554,511700.0
2012-07-06 15:50:00,29.29,29.37,29.25,29.29,691800.0,23.3554,23.4192,23.3235,23.3554,691800.0
2012-07-09 09:30:00,29.15,29.19,28.93,29.01,283500.0,23.2438,23.2757,23.0684,23.1322,283500.0
2012-07-09 09:40:00,29.0,29.01,28.83,28.94,239000.0,23.1242,23.1322,22.9886,23.0764,239000.0
2012-07-09 09:50:00,28.94,29.0,28.86,28.92,232100.0,23.0764,23.1242,23.0126,23.0604,232100.0
2012-07-09 10:00:00,28.92,28.99,28.87,28.97,335100.0,23.0604,23.1162,23.0205,23.1003,335100.0
2012-07-09 10:10:00,28.96,29.05,28.92,28.97,264600.0,23.0923,23.1641,23.0604,23.1003,264600.0
2012-07-09 10:20:00,28.98,29.02,28.9,28.97,444800.0,23.1083,23.1402,23.0445,23.1003,444800.0
2012-07-09 10:30:00,28.98,29.23,28.97,29.21,294700.0,23.1083,23.3076,23.1003,23.2917,294700.0
2012-07-09 10:40:00,29.2,29.41,29.18,29.4,419300.0,23.2837,23.4511,23.2677,23.4432,419300.0
2012-07-09 10:50:00,29.4,29.41,29.14,29.14,326900.0,23.4432,23.4511,23.2358,23.2358,326900.0
2012-07-09 11:00:00,29.14,29.16,29.05,29.06,343100.0,23.2358,23.2518,23.1641,23.172,343100.0
2012-07-09 11:10:00,29.06,29.08,28.97,29.02,183100.0,23.172,23.188,23.1003,23.1402,183100.0
2012-07-09 11:20:00,29.02,29.12,29.01,29.09,121800.0,23.1402,23.2199,23.1322,23.196,121800.0
2012-07-09 11:30:00,29.08,29.13,28.96,28.98,150200.0,23.188,23.2279,23.0923,23.1083,150200.0
2012-07-09 11:40:00,28.97,29.03,28.96,28.96,157300.0,23.1003,23.1481,23.0923,23.0923,157300.0
2012-07-09 11:50:00,28.96,28.97,28.79,28.8,345600.0,23.0923,23.1003,22.9568,22.9647,345600.0
2012-07-09 12:00:00,28.81,28.9,28.8,28.88,323700.0,22.9727,23.0445,22.9647,23.0285,323700.0
2012-07-09 12:10:00,28.88,29.0,28.88,28.96,420900.0,23.0285,23.1242,23.0285,23.0923,420900.0
2012-07-09 12:20:00,28.96,29.04,28.96,28.98,277500.0,23.0923,23.1561,23.0923,23.1083,277500.0
2012-07-09 12:30:00,28.98,29.03,28.89,28.94,159900.0,23.1083,23.1481,23.0365,23.0764,159900.0
2012-07-09 12:40:00,28.93,28.96,28.89,28.94,101800.0,23.0684,23.0923,23.0365,23.0764,101800.0
2012-07-09 12:50:00,28.94,28.99,28.88,28.91,119400.0,23.0764,23.1162,23.0285,23.0524,119400.0
2012-07-09 13:00:00,28.91,28.99,28.91,28.94,143900.0,23.0524,23.1162,23.0524,23.0764,143900.0
2012-07-09 13:10:00,28.94,29.01,28.88,29.0,172200.0,23.0764,23.1322,23.0285,23.1242,172200.0
2012-07-09 13:20:00,29.01,29.17,29.01,29.16,304000.0,23.1322,23.2598,23.1322,23.2518,304000.0
2012-07-09 13:30:00,29.15,29.21,29.08,29.19,253100.0,23.2438,23.2917,23.188,23.2757,253100.0
2012-07-09 13:40:00,29.2,29.21,29.08,29.09,277800.0,23.2837,23.2917,23.188,23.196,277800.0
2012-07-09 13:50:00,29.09,29.09,29.02,29.07,116000.0,23.196,23.196,23.1402,23.18,116000.0
2012-07-09 14:00:00,29.06,29.11,29.03,29.09,138200.0,23.172,23.2119,23.1481,23.196,138200.0
2012-07-09 14:10:00,29.09,29.1,28.97,28.99,153900.0,23.196,23.2039,23.1003,23.1162,153900.0
2012-07-09 14:20:00,28.99,29.0,28.92,28.92,110200.0,23.1162,23.1242,23.0604,23.0604,110200.0
2012-07-09 14:30:00,28.93,29.04,28.92,29.02,137400.0,23.0684,23.1561,23.0604,23.1402,137400.0
2012-07-09 14:40:00,29.03,29.03,28.91,28.95,114800.0,23.1481,23.1481,23.0524,23.0843,114800.0
2012-07-09 14:50:00,28.96,28.99,28.9,28.92,341800.0,23.0923,23.1162,23.0445,23.0604,341800.0
2012-07-09 15:00:00,28.92,28.98,28.9,28.95,276700.0,23.0604,23.1083,23.0445,23.0843,276700.0
2012-07-09 15:10:00,28.95,28.95,28.85,28.9,248400.0,23.0843,23.0843,23.0046,23.0445,248400.0
2012-07-09 15:20:00,28.9,28.99,28.82,28.96,315200.0,23.0445,23.1162,22.9807,23.0923,315200.0
2012-07-09 15:30:00,28.96,28.98,28.85,28.88,354500.0,23.0923,23.1083,23.0046,23.0285,354500.0
2012-07-09 15:40:00,28.89,29.0,28.87,29.0,492100.0,23.0365,23.1242,23.0205,23.1242,492100.0
2012-07-09 15:50:00,28.99,29.05,28.95,29.0,811400.0,23.1162,23.1641,23.0843,23.1242,811400.0
2012-07-10 09:30:00,29.22,29.45,29.16,29.33,476100.0,23.2996,23.483,23.2518,23.3873,476100.0
2012-07-10 09:40:00,29.35,29.35,29.1,29.11,260900.0,23.4033,23.4033,23.2039,23.2119,260900.0
2012-07-10 09:50:00,29.11,29.13,28.96,29.02,215800.0,23.2119,23.2279,23.0923,23.1402,215800.0
2012-07-10 10:00:00,29.02,29.08,28.81,28.85,312100.0,23.1402,23.188,22.9727,23.0046,312100.0
2012-07-10 10:10:00,28.85,28.92,28.72,28.74,477800.0,23.0046,23.0604,22.9009,22.9169,477800.0
2012-07-10 10:20:00,28.74,28.93,28.7,28.9,558600.0,22.9169,23.0684,22.885,23.0445,558600.0
2012-07-10 10:30:00,28.9,28.9,28.7,28.72,473100.0,23.0445,23.0445,22.885,22.9009,473100.0
2012-07-10 10:40:00,28.71,28.8,28.67,28.74,306800.0,22.893,22.9647,22.8611,22.9169,306800.0
2012-07-10 10:50:00,28.74,28.76,28.62,28.67,300700.0,22.9169,22.9328,22.8212,22.8611,300700.0
2012-07-10 11:00:00,28.67,28.69,28.62,28.64,285600.0,22.8611,22.877,22.8212,22.8371,285600.0
2012-07-10 11:10:00,28.64,28.68,28.57,28.62,331100.0,22.8371,22.869,22.7813,22.8212,331100.0
2012-07-10 11:20:00,28.62,28.66,28.57,28.57,289900.0,22.8212,22.8531,22.7813,22.7813,289900.0
2012-07-10 11:30:00,28.58,28.61,28.53,28.58,317600.0,22.7893,22.8132,22.7494,22.7893,317600.0
2012-07-10 11:40:00,28.57,28.59,28.42,28.44,370600.0,22.7813,22.7973,22.6617,22.6777,370600.0
2012-07-10 11:50:00,28.44,28.55,28.41,28.52,264800.0,22.6777,22.7654,22.6537,22.7415,264800.0
2012-07-10 12:00:00,28.52,28.54,28.44,28.47,210200.0,22.7415,22.7574,22.6777,22.7016,210200.0
2012-07-10 12:10:00,28.47,28.49,28.41,28.45,190800.0,22.7016,22.7175,22.6537,22.6856,190800.0
2012-07-10 12:20:00,28.44,28.5,28.43,28.47,171500.0,22.6777,22.7255,22.6697,22.7016,171500.0
2012-07-10 12:30:00,28.48,28.59,28.46,28.58,221000.0,22.7096,22.7973,22.6936,22.7893,221000.0
2012-07-10 12:40:00,28.58,28.6,28.51,28.52,181200.0,22.7893,22.8052,22.7335,22.7415,181200.0
2012-07-10 12:50:00,28.52,28.55,28.47,28.49,192900.0,22.7415,22.7654,22.7016,22.7175,192900.0
2012-07-10 13:00:00,28.49,28.56,28.47,28.53,141800.0,22.7175,22.7734,22.7016,22.7494,141800.0
2012-07-10 13:10:00,28.53,28.6,28.47,28.58,244600.0,22.7494,22.8052,22.7016,22.7893,244600.0
2012-07-10 13:20:00,28.59,28.61,28.46,28.47,124200.0,22.7973,22.8132,22.6936,22.7016,124200.0
2012-07-10 13:30:00,28.48,28.49,28.37,28.39,211900.0,22.7096,22.7175,22.6218,22.6378,211900.0
2012-07-10 13:40:00,28.39,28.42,28.33,28.36,210500.0,22.6378,22.6617,22.59,22.6139,210500.0
2012-07-10 13:50:00,28.36,28.45,28.34,28.42,162000.0,22.6139,22.6856,22.5979,22.6617,162000.0
2012-07-10 14:00:00,28.41,28.46,28.38,28.39,209600.0,22.6537,22.6936,22.6298,22.6378,209600.0
2012-07-10 14:10:00,28.39,28.4,28.25,28.29,355100.0,22.6378,22.6458,22.5262,22.5581,355100.0
2012-07-10 14:20:00,28.29,28.32,28.21,28.3,296000.0,22.5581,22.582,22.4943,22.566,296000.0
2012-07-10 14:30:00,28.3,28.34,28.16,28.32,312800.0,22.566,22.5979,22.4544,22.582,312800.0
2012-07-10 14:40:00,28.31,28.32,28.21,28.24,264600.0,22.574,22.582,22.4943,22.5182,264600.0
2012-07-10 14:50:00,28.24,28.28,28.14,28.24,326700.0,22.5182,22.5501,22.4385,22.5182,326700.0
2012-07-10 15:00:00,28.23,28.31,28.22,28.24,439800.0,22.5102,22.574,22.5022,22.5182,439800.0
2012-07-10 15:10:00,28.24,28.25,28.15,28.18,303700.0,22.5182,22.5262,22.4464,22.4703,303700.0
2012-07-10 15:20:00,28.17,28.25,28.12,28.15,668100.0,22.4624,22.5262,22.4225,22.4464,668100.0
2012-07-10 15:30:00,28.14,28.2,28.1,28.13,397700.0,22.4385,22.4863,22.4066,22.4305,397700.0
2012-07-10 15:40:00,28.14,28.25,28.08,28.19,616100.0,22.4385,22.5262,22.3906,22.4783,616100.0
2012-07-10 15:50:00,28.19,28.4,28.18,28.35,1447400.0,22.4783,22.6458,22.4703,22.6059,1447400.0
2012-07-11 09:30:00,28.39,28.67,28.33,28.58,406700.0,22.6378,22.8611,22.59,22.7893,406700.0
2012-07-11 09:40:00,28.58,28.77,28.58,28.59,401300.0,22.7893,22.9408,22.7893,22.7973,401300.0
2012-07-11 09:50:00,28.59,28.69,28.5,28.59,443200.0,22.7973,22.877,22.7255,22.7973,443200.0
2012-07-11 10:00:00,28.58,28.77,28.51,28.67,444600.0,22.7893,22.9408,22.7335,22.8611,444600.0
2012-07-11 10:10:00,28.68,28.76,28.6,28.73,289400.0,22.869,22.9328,22.8052,22.9089,289400.0
2012-07-11 10:20:00,28.73,28.76,28.66,28.7,274000.0,22.9089,22.9328,22.8531,22.885,274000.0
2012-07-11 10:30:00,28.7,28.77,28.53,28.53,290000.0,22.885,22.9408,22.7494,22.7494,290000.0
2012-07-11 10:40:00,28.53,28.75,28.5,28.5,443200.0,22.7494,22.9249,22.7255,22.7255,443200.0
2012-07-11 10:50:00,28.5,28.58,28.29,28.32,916600.0,22.7255,22.7893,22.5581,22.582,916600.0
2012-07-11 11:00:00,28.31,28.45,28.29,28.41,658700.0,22.574,22.6856,22.5581,22.6537,658700.0
2012-07-11 11:10:00,28.4,28.47,28.33,28.4,262700.0,22.6458,22.7016,22.59,22.6458,262700.0
2012-07-11 11:20:00,28.41,28.51,28.37,28.37,147600.0,22.6537,22.7335,22.6218,22.6218,147600.0
2012-07-11 11:30:00,28.37,28.49,28.37,28.46,135500.0,22.6218,22.7175,22.6218,22.6936,135500.0
2012-07-11 11:40:00,28.47,28.51,28.42,28.48,129100.0,22.7016,22.7335,22.6617,22.7096,129100.0
2012-07-11 11:50:00,28.47,28.47,28.38,28.4,130800.0,22.7016,22.7016,22.6298,22.6458,130800.0
2012-07-11 12:00:00,28.41,28.59,28.41,28.53,356200.0,22.6537,22.7973,22.6537,22.7494,356200.0
2012-07-11 12:10:00,28.54,28.59,28.53,28.54,148400.0,22.7574,22.7973,22.7494,22.7574,148400.0
2012-07-11 12:20:00,28.54,28.57,28.48,28.55,161000.0,22.7574,22.7813,22.7096,22.7654,161000.0
2012-07-11 12:30:00,28.55,28.59,28.53,28.56,165100.0,22.7654,22.7973,22.7494,22.7734,165100.0
2012-07-11 12:40:00,28.57,28.62,28.56,28.59,114900.0,22.7813,22.8212,22.7734,22.7973,114900.0
2012-07-11 12:50:00,28.6,28.65,28.59,28.62,192800.0,22.8052,22.8451,22.7973,22.8212,192800.0
2012-07-11 13:00:00,28.61,28.64,28.57,28.61,165100.0,22.8132,22.8371,22.7813,22.8132,165100.0
2012-07-11 13:10:00,28.62,28.63,28.5,28.51,96700.0,22.8212,22.8292,22.7255,22.7335,96700.0
2012-07-11 13:20:00,28.51,28.66,28.51,28.66,190300.0,22.7335,22.8531,22.7335,22.8531,190300.0
2012-07-11 13:30:00,28.66,28.66,28.56,28.57,314100.0,22.8531,22.8531,22.7734,22.7813,314100.0
2012-07-11 13:40:00,28.57,28.69,28.55,28.67,141400.0,22.7813,22.877,22.7654,22.8611,141400.0
2012-07-11 13:50:00,28.67,28.67,28.56,28.61,133500.0,22.8611,22.8611,22.7734,22.8132,133500.0
2012-07-11 14:00:00,28.62,28.68,28.37,28.48,379600.0,22.8212,22.869,22.6218,22.7096,379600.0
2012-07-11 14:10:00,28.49,28.53,28.38,28.43,234500.0,22.7175,22.7494,22.6298,22.6697,234500.0
2012-07-11 14:20:00,28.43,28.49,28.33,28.4,290100.0,22.6697,22.7175,22.59,22.6458,290100.0
2012-07-11 14:30:00,28.39,28.44,28.34,28.4,194000.0,22.6378,22.6777,22.5979,22.6458,194000.0
2012-07-11 14:40:00,28.4,28.5,28.37,28.47,204700.0,22.6458,22.7255,22.6218,22.7016,204700.0
2012-07-11 14:50:00,28.47,28.5,28.42,28.42,186000.0,22.7016,22.7255,22.6617,22.6617,186000.0
2012-07-11 15:00:00,28.43,28.54,28.43,28.52,215800.0,22.6697,22.7574,22.6697,22.7415,215800.0
2012-07-11 15:10:00,28.52,28.53,28.41,28.5,165500.0,22.7415,22.7494,22.6537,22.7255,165500.0
2012-07-11 15:20:00,28.49,28.49,28.35,28.42,196000.0,22.7175,22.7175,22.6059,22.6617,196000.0
2012-07-11 15:30:00,28.42,28.45,28.37,28.43,318200.0,22.6617,22.6856,22.6218,22.6697,318200.0
2012-07-11 15:40:00,28.42,28.64,28.42,28.6,533100.0,22.6617,22.8371,22.6617,22.8052,533100.0
2012-07-11 15:50:00,28.6,28.65,28.52,28.54,915900.0,22.8052,22.8451,22.7415,22.7574,915900.0
2012-07-12 09:30:00,28.11,28.18,28.01,28.11,340100.0,22.4145,22.4703,22.3348,22.4145,340100.0
2012-07-12 09:40:00,28.11,28.12,27.83,27.85,503500.0,22.4145,22.4225,22.1913,22.2072,503500.0
2012-07-12 09:50:00,27.84,27.84,27.62,27.78,556700.0,22.1992,22.1992,22.0238,22.1514,556700.0
2012-07-12 10:00:00,27.76,27.78,27.69,27.75,374800.0,22.1354,22.1514,22.0796,22.1275,374800.0
2012-07-12 10:10:00,27.75,27.75,27.62,27.65,284400.0,22.1275,22.1275,22.0238,22.0477,284400.0
2012-07-12 10:20:00,27.64,27.81,27.64,27.79,310200.0,22.0398,22.1753,22.0398,22.1594,310200.0
2012-07-12 10:30:00,27.78,27.79,27.66,27.69,237500.0,22.1514,22.1594,22.0557,22.0796,237500.0
2012-07-12 10:40:00,27.69,27.72,27.65,27.68,385800.0,22.0796,22.1035,22.0477,22.0717,385800.0
2012-07-12 10:50:00,27.67,27.79,27.65,27.74,156600.0,22.0637,22.1594,22.0477,22.1195,156600.0
2012-07-12 11:00:00,27.74,27.95,27.73,27.87,367900.0,22.1195,22.2869,22.1115,22.2232,367900.0
2012-07-12 11:10:00,27.87,27.87,27.78,27.82,134800.0,22.2232,22.2232,22.1514,22.1833,134800.0
2012-07-12 11:20:00,27.82,27.91,27.8,27.87,164000.0,22.1833,22.2551,22.1673,22.2232,164000.0
2012-07-12 11:30:00,27.87,27.94,27.82,27.91,426800.0,22.2232,22.279,22.1833,22.2551,426800.0
2012-07-12 11:40:00,27.9,28.05,27.87,28.0,257100.0,22.2471,22.3667,22.2232,22.3268,257100.0
2012-07-12 11:50:00,28.0,28.06,27.96,28.02,281400.0,22.3268,22.3747,22.2949,22.3428,281400.0
2012-07-12 12:00:00,28.01,28.06,28.01,28.06,138200.0,22.3348,22.3747,22.3348,22.3747,138200.0
2012-07-12 12:10:00,28.06,28.09,28.05,28.07,227300.0,22.3747,22.3986,22.3667,22.3826,227300.0
2012-07-12 12:20:00,28.06,28.09,28.0,28.08,215300.0,22.3747,22.3986,22.3268,22.3906,215300.0
2012-07-12 12:30:00,28.08,28.14,28.06,28.11,274600.0,22.3906,22.4385,22.3747,22.4145,274600.0
2012-07-12 12:40:00,28.11,28.13,28.05,28.05,81300.0,22.4145,22.4305,22.3667,22.3667,81300.0
2012-07-12 12:50:00,28.06,28.07,27.97,28.03,142300.0,22.3747,22.3826,22.3029,22.3507,142300.0
2012-07-12 13:00:00,28.03,28.11,27.98,28.07,102300.0,22.3507,22.4145,22.3109,22.3826,102300.0
2012-07-12 13:10:00,28.07,28.14,28.07,28.13,132500.0,22.3826,22.4385,22.3826,22.4305,132500.0
2012-07-12 13:20:00,28.13,28.2,28.09,28.12,159100.0,22.4305,22.4863,22.3986,22.4225,159100.0
2012-07-12 13:30:00,28.11,28.24,28.11,28.21,198600.0,22.4145,22.5182,22.4145,22.4943,198600.0
2012-07-12 13:40:00,28.21,28.3,28.21,28.25,130500.0,22.4943,22.566,22.4943,22.5262,130500.0
2012-07-12 13:50:00,28.25,28.28,28.15,28.18,123600.0,22.5262,22.5501,22.4464,22.4703,123600.0
2012-07-12 14:00:00,28.18,28.35,28.07,28.35,297000.0,22.4703,22.6059,22.3826,22.6059,297000.0
2012-07-12 14:10:00,28.34,28.37,28.2,28.25,239400.0,22.5979,22.6218,22.4863,22.5262,239400.0
2012-07-12 14:20:00,28.25,28.34,28.24,28.29,166500.0,22.5262,22.5979,22.5182,22.5581,166500.0
2012-07-12 14:30:00,28.29,28.33,28.24,28.29,192200.0,22.5581,22.59,22.5182,22.5581,192200.0
2012-07-12 14:40:00,28.3,28.35,28.27,28.33,445800.0,22.566,22.6059,22.5421,22.59,445800.0
2012-07-12 14:50:00,28.32,28.41,28.32,28.33,262500.0,22.582,22.6537,22.582,22.59,262500.0
2012-07-12 15:00:00,28.33,28.37,28.29,28.36,270700.0,22.59,22.6218,22.5581,22.6139,270700.0
2012-07-12 15:10:00,28.35,28.47,28.35,28.43,367600.0,22.6059,22.7016,22.6059,22.6697,367600.0
2012-07-12 15:20:00,28.42,28.59,28.39,28.51,585400.0,22.6617,22.7973,22.6378,22.7335,585400.0
2012-07-12 15:30:00,28.51,28.63,28.51,28.56,695900.0,22.7335,22.8292,22.7335,22.7734,695900.0
2012-07-12 15:40:00,28.57,28.65,28.45,28.48,853300.0,22.7813,22.8451,22.6856,22.7096,853300.0
2012-07-12 15:50:00,28.49,28.49,28.39,28.41,1039500.0,22.7175,22.7175,22.6378,22.6537,1039500.0
2012-07-13 09:30:00,28.45,28.69,28.45,28.67,202200.0,22.6856,22.877,22.6856,22.8611,202200.0
2012-07-13 09:40:00,28.68,28.82,28.58,28.74,297400.0,22.869,22.9807,22.7893,22.9169,297400.0
2012-07-13 09:50:00,28.75,28.77,28.66,28.68,216800.0,22.9249,22.9408,22.8531,22.869,216800.0
2012-07-13 10:00:00,28.69,28.8,28.61,28.7,238700.0,22.877,22.9647,22.8132,22.885,238700.0
2012-07-13 10:10:00,28.7,28.73,28.58,28.6,222100.0,22.885,22.9089,22.7893,22.8052,222100.0
2012-07-13 10:20:00,28.6,28.61,28.54,28.56,148000.0,22.8052,22.8132,22.7574,22.7734,148000.0
2012-07-13 10:30:00,28.56,28.69,28.55,28.69,163400.0,22.7734,22.877,22.7654,22.877,163400.0
2012-07-13 10:40:00,28.69,28.69,28.58,28.64,186900.0,22.877,22.877,22.7893,22.8371,186900.0
2012-07-13 10:50:00,28.65,28.66,28.59,28.59,144900.0,22.8451,22.8531,22.7973,22.7973,144900.0
2012-07-13 11:00:00,28.59,28.63,28.52,28.63,158800.0,22.7973,22.8292,22.7415,22.8292,158800.0
2012-07-13 11:10:00,28.62,28.66,28.55,28.62,158900.0,22.8212,22.8531,22.7654,22.8212,158900.0
2012-07-13 11:20:00,28.62,28.65,28.56,28.57,331100.0,22.8212,22.8451,22.7734,22.7813,331100.0
2012-07-13 11:30:00,28.58,28.61,28.52,28.53,403700.0,22.7893,22.8132,22.7415,22.7494,403700.0
2012-07-13 11:40:00,28.54,28.59,28.49,28.5,252400.0,22.7574,22.7973,22.7175,22.7255,252400.0
2012-07-13 11:50:00,28.5,28.6,28.5,28.6,157700.0,22.7255,22.8052,22.7255,22.8052,157700.0
2012-07-13 12:00:00,28.59,28.67,28.58,28.66,170600.0,22.7973,22.8611,22.7893,22.8531,170600.0
2012-07-13 12:10:00,28.65,28.67,28.62,28.65,125400.0,22.8451,22.8611,22.8212,22.8451,125400.0
2012-07-13 12:20:00,28.65,28.7,28.61,28.66,122700.0,22.8451,22.885,22.8132,22.8531,122700.0
2012-07-13 12:30:00,28.67,28.69,28.65,28.65,139600.0,22.8611,22.877,22.8451,22.8451,139600.0
2012-07-13 12:40:00,28.66,28.72,28.65,28.69,69400.0,22.8531,22.9009,22.8451,22.877,69400.0
2012-07-13 12:50:00,28.69,28.74,28.68,28.73,90500.0,22.877,22.9169,22.869,22.9089,90500.0
2012-07-13 13:00:00,28.73,28.74,28.68,28.69,121000.0,22.9089,22.9169,22.869,22.877,121000.0
2012-07-13 13:10:00,28.7,28.74,28.66,28.68,159600.0,22.885,22.9169,22.8531,22.869,159600.0
2012-07-13 13:20:00,28.69,28.74,28.68,28.71,65900.0,22.877,22.9169,22.869,22.893,65900.0
2012-07-13 13:30:00,28.71,28.73,28.68,28.72,80100.0,22.893,22.9089,22.869,22.9009,80100.0
2012-07-13 13:40:00,28.71,28.74,28.7,28.72,65100.0,22.893,22.9169,22.885,22.9009,65100.0
2012-07-13 13:50:00,28.71,28.75,28.7,28.75,161000.0,22.893,22.9249,22.885,22.9249,161000.0
2012-07-13 14:00:00,28.74,28.77,28.73,28.74,136600.0,22.9169,22.9408,22.9089,22.9169,136600.0
2012-07-13 14:10:00,28.75,28.77,28.73,28.76,199500.0,22.9249,22.9408,22.9089,22.9328,199500.0
2012-07-13 14:20:00,28.76,28.79,28.75,28.75,135500.0,22.9328,22.9568,22.9249,22.9249,135500.0
2012-07-13 14:30:00,28.75,28.76,28.7,28.7,230800.0,22.9249,22.9328,22.885,22.885,230800.0
2012-07-13 14:40:00,28.71,28.77,28.69,28.77,177700.0,22.893,22.9408,22.877,22.9408,177700.0
2012-07-13 14:50:00,28.77,28.79,28.74,28.78,167500.0,22.9408,22.9568,22.9169,22.9488,167500.0
2012-07-13 15:00:00,28.79,28.83,28.78,28.82,155100.0,22.9568,22.9886,22.9488,22.9807,155100.0
2012-07-13 15:10:00,28.82,28.89,28.82,28.85,316200.0,22.9807,23.0365,22.9807,23.0046,316200.0
2012-07-13 15:20:00,28.85,28.88,28.79,28.8,275400.0,23.0046,23.0285,22.9568,22.9647,275400.0
2012-07-13 15:30:00,28.8,28.84,28.75,28.75,328500.0,22.9647,22.9966,22.9249,22.9249,328500.0
2012-07-13 15:40:00,28.76,28.85,28.76,28.82,619800.0,22.9328,23.0046,22.9328,22.9807,619800.0
2012-07-13 15:50:00,28.81,28.82,28.75,28.8,925200.0,22.9727,22.9807,22.9249,22.9647,925200.0
2012-07-16 09:30:00,28.77,28.79,28.55,28.57,398700.0,22.9408,22.9568,22.7654,22.7813,398700.0
2012-07-16 09:40:00,28.58,28.6,28.41,28.41,278400.0,22.7893,22.8052,22.6537,22.6537,278400.0
2012-07-16 09:50:00,28.41,28.46,28.36,28.4,182900.0,22.6537,22.6936,22.6139,22.6458,182900.0
2012-07-16 10:00:00,28.4,28.43,28.3,28.33,264000.0,22.6458,22.6697,22.566,22.59,264000.0
2012-07-16 10:10:00,28.33,28.42,28.31,28.41,276600.0,22.59,22.6617,22.574,22.6537,276600.0
2012-07-16 10:20:00,28.41,28.55,28.4,28.52,279700.0,22.6537,22.7654,22.6458,22.7415,279700.0
2012-07-16 10:30:00,28.53,28.58,28.5,28.57,129700.0,22.7494,22.7893,22.7255,22.7813,129700.0
2012-07-16 10:40:00,28.57,28.58,28.49,28.51,136800.0,22.7813,22.7893,22.7175,22.7335,136800.0
2012-07-16 10:50:00,28.51,28.58,28.45,28.48,128300.0,22.7335,22.7893,22.6856,22.7096,128300.0
2012-07-16 11:00:00,28.49,28.54,28.47,28.54,123300.0,22.7175,22.7574,22.7016,22.7574,123300.0
2012-07-16 11:10:00,28.54,28.67,28.54,28.67,247300.0,22.7574,22.8611,22.7574,22.8611,247300.0
2012-07-16 11:20:00,28.66,28.77,28.63,28.76,184400.0,22.8531,22.9408,22.8292,22.9328,184400.0
2012-07-16 11:30:00,28.76,28.76,28.69,28.74,163900.0,22.9328,22.9328,22.877,22.9169,163900.0
2012-07-16 11:40:00,28.74,28.79,28.72,28.76,152900.0,22.9169,22.9568,22.9009,22.9328,152900.0
2012-07-16 11:50:00,28.76,28.86,28.74,28.84,195200.0,22.9328,23.0126,22.9169,22.9966,195200.0
2012-07-16 12:00:00,28.84,28.9,28.82,28.87,276600.0,22.9966,23.0445,22.9807,23.0205,276600.0
2012-07-16 12:10:00,28.87,28.88,28.77,28.82,107700.0,23.0205,23.0285,22.9408,22.9807,107700.0
2012-07-16 12:20:00,28.83,28.88,28.82,28.83,104400.0,22.9886,23.0285,22.9807,22.9886,104400.0
2012-07-16 12:30:00,28.83,28.88,28.75,28.8,222700.0,22.9886,23.0285,22.9249,22.9647,222700.0
2012-07-16 12:40:00,28.8,28.86,28.8,28.82,168900.0,22.9647,23.0126,22.9647,22.9807,168900.0
2012-07-16 12:50:00,28.82,28.89,28.8,28.87,217700.0,22.9807,23.0365,22.9647,23.0205,217700.0
2012-07-16 13:00:00,28.87,28.95,28.86,28.95,182000.0,23.0205,23.0843,23.0126,23.0843,182000.0
2012-07-16 13:10:00,28.94,28.99,28.92,28.98,167600.0,23.0764,23.1162,23.0604,23.1083,167600.0
2012-07-16 13:20:00,28.97,29.11,28.94,29.1,254700.0,23.1003,23.2119,23.0764,23.2039,254700.0
2012-07-16 13:30:00,29.1,29.17,29.03,29.04,318300.0,23.2039,23.2598,23.1481,23.1561,318300.0
2012-07-16 13:40:00,29.03,29.14,29.03,29.13,143300.0,23.1481,23.2358,23.1481,23.2279,143300.0
2012-07-16 13:50:00,29.13,29.22,29.13,29.2,175300.0,23.2279,23.2996,23.2279,23.2837,175300.0
2012-07-16 14:00:00,29.2,29.22,29.15,29.16,203500.0,23.2837,23.2996,23.2438,23.2518,203500.0
2012-07-16 14:10:00,29.15,29.16,29.03,29.13,310900.0,23.2438,23.2518,23.1481,23.2279,310900.0
2012-07-16 14:20:00,29.14,29.14,29.06,29.1,143500.0,23.2358,23.2358,23.172,23.2039,143500.0
2012-07-16 14:30:00,29.1,29.15,29.03,29.06,106200.0,23.2039,23.2438,23.1481,23.172,106200.0
2012-07-16 14:40:00,29.06,29.08,28.99,29.03,142700.0,23.172,23.188,23.1162,23.1481,142700.0
2012-07-16 14:50:00,29.04,29.06,28.99,29.02,111300.0,23.1561,23.172,23.1162,23.1402,111300.0
2012-07-16 15:00:00,29.02,29.05,28.95,28.95,187400.0,23.1402,23.1641,23.0843,23.0843,187400.0
2012-07-16 15:10:00,28.95,28.98,28.9,28.98,575700.0,23.0843,23.1083,23.0445,23.1083,575700.0
2012-07-16 15:20:00,28.98,29.0,28.93,28.94,303800.0,23.1083,23.1242,23.0684,23.0764,303800.0
2012-07-16 15:30:00,28.95,29.03,28.93,28.99,411900.0,23.0843,23.1481,23.0684,23.1162,411900.0
2012-07-16 15:40:00,29.0,29.01,28.92,28.94,334300.0,23.1242,23.1322,23.0604,23.0764,334300.0
2012-07-16 15:50:00,28.94,29.0,28.93,28.99,473900.0,23.0764,23.1242,23.0684,23.1162,473900.0
2012-07-17 09:30:00,29.14,29.35,29.02,29.35,542200.0,23.2358,23.4033,23.1402,23.4033,542200.0
2012-07-17 09:40:00,29.36,29.38,28.99,29.02,202700.0,23.4113,23.4272,23.1162,23.1402,202700.0
2012-07-17 09:50:00,29.01,29.07,28.91,28.92,448500.0,23.1322,23.18,23.0524,23.0604,448500.0
2012-07-17 10:00:00,28.92,28.92,28.68,28.81,456200.0,23.0604,23.0604,22.869,22.9727,456200.0
2012-07-17 10:10:00,28.81,28.95,28.73,28.77,505700.0,22.9727,23.0843,22.9089,22.9408,505700.0
2012-07-17 10:20:00,28.77,28.97,28.74,28.88,261600.0,22.9408,23.1003,22.9169,23.0285,261600.0
2012-07-17 10:30:00,28.87,28.9,28.6,28.6,244500.0,23.0205,23.0445,22.8052,22.8052,244500.0
2012-07-17 10:40:00,28.6,28.71,28.5,28.7,544900.0,22.8052,22.893,22.7255,22.885,544900.0
2012-07-17 10:50:00,28.71,28.8,28.65,28.8,578000.0,22.893,22.9647,22.8451,22.9647,578000.0
2012-07-17 11:00:00,28.79,28.98,28.76,28.9,382700.0,22.9568,23.1083,22.9328,23.0445,382700.0
2012-07-17 11:10:00,28.89,28.98,28.88,28.91,190000.0,23.0365,23.1083,23.0285,23.0524,190000.0
2012-07-17 11:20:00,28.91,28.94,28.81,28.84,161500.0,23.0524,23.0764,22.9727,22.9966,161500.0
2012-07-17 11:30:00,28.84,29.03,28.82,28.98,225900.0,22.9966,23.1481,22.9807,23.1083,225900.0
2012-07-17 11:40:00,28.99,29.19,28.97,29.17,253000.0,23.1162,23.2757,23.1003,23.2598,253000.0
2012-07-17 11:50:00,29.17,29.32,29.11,29.32,309300.0,23.2598,23.3794,23.2119,23.3794,309300.0
2012-07-17 12:00:00,29.32,29.38,29.26,29.26,299100.0,23.3794,23.4272,23.3315,23.3315,299100.0
2012-07-17 12:10:00,29.26,29.29,29.17,29.18,217200.0,23.3315,23.3554,23.2598,23.2677,217200.0
2012-07-17 12:20:00,29.18,29.27,29.18,29.2,255800.0,23.2677,23.3395,23.2677,23.2837,255800.0
2012-07-17 12:30:00,29.2,29.25,29.18,29.22,234500.0,23.2837,23.3235,23.2677,23.2996,234500.0
2012-07-17 12:40:00,29.21,29.22,29.16,29.16,117200.0,23.2917,23.2996,23.2518,23.2518,117200.0
2012-07-17 12:50:00,29.17,29.19,29.13,29.15,144500.0,23.2598,23.2757,23.2279,23.2438,144500.0
2012-07-17 13:00:00,29.15,29.16,29.13,29.14,80600.0,23.2438,23.2518,23.2279,23.2358,80600.0
2012-07-17 13:10:00,29.13,29.16,29.1,29.13,56500.0,23.2279,23.2518,23.2039,23.2279,56500.0
2012-07-17 13:20:00,29.14,29.21,29.12,29.16,200100.0,23.2358,23.2917,23.2199,23.2518,200100.0
2012-07-17 13:30:00,29.16,29.25,29.16,29.2,357700.0,23.2518,23.3235,23.2518,23.2837,357700.0
2012-07-17 13:40:00,29.21,29.24,29.19,29.22,107100.0,23.2917,23.3156,23.2757,23.2996,107100.0
2012-07-17 13:50:00,29.22,29.26,29.2,29.24,359800.0,23.2996,23.3315,23.2837,23.3156,359800.0
2012-07-17 14:00:00,29.24,29.32,29.22,29.29,172700.0,23.3156,23.3794,23.2996,23.3554,172700.0
2012-07-17 14:10:00,29.29,29.36,29.29,29.34,183800.0,23.3554,23.4113,23.3554,23.3953,183800.0
2012-07-17 14:20:00,29.34,29.4,29.34,29.36,213100.0,23.3953,23.4432,23.3953,23.4113,213100.0
2012-07-17 14:30:00,29.37,29.44,29.37,29.42,239500.0,23.4192,23.4751,23.4192,23.4591,239500.0
2012-07-17 14:40:00,29.42,29.44,29.36,29.4,141400.0,23.4591,23.4751,23.4113,23.4432,141400.0
2012-07-17 14:50:00,29.41,29.48,29.39,29.42,139400.0,23.4511,23.5069,23.4352,23.4591,139400.0
2012-07-17 15:00:00,29.42,29.43,29.38,29.39,164900.0,23.4591,23.4671,23.4272,23.4352,164900.0
2012-07-17 15:10:00,29.39,29.48,29.38,29.46,296200.0,23.4352,23.5069,23.4272,23.491,296200.0
2012-07-17 15:20:00,29.46,29.5,29.43,29.44,306300.0,23.491,23.5229,23.4671,23.4751,306300.0
2012-07-17 15:30:00,29.43,29.48,29.41,29.44,368600.0,23.4671,23.5069,23.4511,23.4751,368600.0
2012-07-17 15:40:00,29.44,29.5,29.43,29.5,439700.0,23.4751,23.5229,23.4671,23.5229,439700.0
2012-07-17 15:50:00,29.49,29.52,29.4,29.4,1167600.0,23.5149,23.5388,23.4432,23.4432,1167600.0
2012-07-18 09:30:00,29.24,29.56,29.19,29.44,248100.0,23.3156,23.5707,23.2757,23.4751,248100.0
2012-07-18 09:40:00,29.44,29.68,29.42,29.66,498300.0,23.4751,23.6664,23.4591,23.6505,498300.0
2012-07-18 09:50:00,29.66,29.83,29.62,29.7,328400.0,23.6505,23.786,23.6186,23.6824,328400.0
2012-07-18 10:00:00,29.7,29.8,29.68,29.73,242000.0,23.6824,23.7621,23.6664,23.7063,242000.0
2012-07-18 10:10:00,29.74,29.85,29.63,29.67,546200.0,23.7143,23.802,23.6266,23.6585,546200.0
2012-07-18 10:20:00,29.67,29.68,29.52,29.67,288000.0,23.6585,23.6664,23.5388,23.6585,288000.0
2012-07-18 10:30:00,29.68,29.85,29.6,29.84,349200.0,23.6664,23.802,23.6026,23.794,349200.0
2012-07-18 10:40:00,29.84,29.93,29.8,29.82,680700.0,23.794,23.8658,23.7621,23.7781,680700.0
2012-07-18 10:50:00,29.82,29.92,29.78,29.9,341200.0,23.7781,23.8578,23.7462,23.8419,341200.0
2012-07-18 11:00:00,29.91,29.94,29.85,29.88,301700.0,23.8498,23.8737,23.802,23.8259,301700.0
2012-07-18 11:10:00,29.89,29.92,29.85,29.85,426700.0,23.8339,23.8578,23.802,23.802,426700.0
2012-07-18 11:20:00,29.85,29.87,29.8,29.81,209600.0,23.802,23.8179,23.7621,23.7701,209600.0
2012-07-18 11:30:00,29.81,29.86,29.76,29.79,319000.0,23.7701,23.81,23.7302,23.7541,319000.0
2012-07-18 11:40:00,29.79,29.92,29.78,29.9,347500.0,23.7541,23.8578,23.7462,23.8419,347500.0
2012-07-18 11:50:00,29.89,29.91,29.84,29.84,273200.0,23.8339,23.8498,23.794,23.794,273200.0
2012-07-18 12:00:00,29.84,30.0,29.81,29.99,706900.0,23.794,23.9216,23.7701,23.9136,706900.0
2012-07-18 12:10:00,29.99,30.1,29.95,30.09,608700.0,23.9136,24.0013,23.8817,23.9934,608700.0
2012-07-18 12:20:00,30.08,30.11,30.01,30.04,617500.0,23.9854,24.0093,23.9296,23.9535,617500.0
2012-07-18 12:30:00,30.05,30.08,30.01,30.04,533400.0,23.9615,23.9854,23.9296,23.9535,533400.0
2012-07-18 12:40:00,30.05,30.15,30.03,30.11,368600.0,23.9615,24.0412,23.9455,24.0093,368600.0
2012-07-18 12:50:00,30.1,30.15,30.1,30.11,166600.0,24.0013,24.0412,24.0013,24.0093,166600.0
2012-07-18 13:00:00,30.1,30.11,30.03,30.1,450900.0,24.0013,24.0093,23.9455,24.0013,450900.0
2012-07-18 13:10:00,30.1,30.2,30.09,30.14,294600.0,24.0013,24.0811,23.9934,24.0332,294600.0
2012-07-18 13:20:00,30.15,30.18,30.12,30.17,144100.0,24.0412,24.0651,24.0173,24.0571,144100.0
2012-07-18 13:30:00,30.16,30.17,30.11,30.13,167600.0,24.0492,24.0571,24.0093,24.0252,167600.0
2012-07-18 13:40:00,30.12,30.13,30.05,30.07,249500.0,24.0173,24.0252,23.9615,23.9774,249500.0
2012-07-18 13:50:00,30.07,30.15,30.05,30.11,322100.0,23.9774,24.0412,23.9615,24.0093,322100.0
2012-07-18 14:00:00,30.11,30.17,30.09,30.13,266400.0,24.0093,24.0571,23.9934,24.0252,266400.0
2012-07-18 14:10:00,30.14,30.15,30.06,30.11,153700.0,24.0332,24.0412,23.9694,24.0093,153700.0
2012-07-18 14:20:00,30.11,30.19,30.1,30.18,361700.0,24.0093,24.0731,24.0013,24.0651,361700.0
2012-07-18 14:30:00,30.17,30.21,30.11,30.12,392200.0,24.0571,24.089,24.0093,24.0173,392200.0
2012-07-18 14:40:00,30.12,30.14,30.04,30.08,463700.0,24.0173,24.0332,23.9535,23.9854,463700.0
2012-07-18 14:50:00,30.08,30.11,30.04,30.1,370300.0,23.9854,24.0093,23.9535,24.0013,370300.0
2012-07-18 15:00:00,30.1,30.24,30.1,30.18,395200.0,24.0013,24.113,24.0013,24.0651,395200.0
2012-07-18 15:10:00,30.17,30.27,30.17,30.24,366900.0,24.0571,24.1369,24.0571,24.113,366900.0
2012-07-18 15:20:00,30.23,30.28,30.17,30.19,403800.0,24.105,24.1449,24.0571,24.0731,403800.0
2012-07-18 15:30:00,30.19,30.29,30.19,30.25,486300.0,24.0731,24.1528,24.0731,24.1209,486300.0
2012-07-18 15:40:00,30.24,30.28,30.16,30.17,869300.0,24.113,24.1449,24.0492,24.0571,869300.0
2012-07-18 15:50:00,30.16,30.22,30.15,30.17,1146900.0,24.0492,24.097,24.0412,24.0571,1146900.0
2012-07-19 09:30:00,30.44,30.54,30.26,30.3,863400.0,24.2724,24.3522,24.1289,24.1608,863400.0
2012-07-19 09:40:00,30.29,30.43,30.17,30.36,787500.0,24.1528,24.2645,24.0571,24.2086,787500.0
2012-07-19 09:50:00,30.36,30.5,30.3,30.35,380300.0,24.2086,24.3203,24.1608,24.2007,380300.0
2012-07-19 10:00:00,30.34,30.35,30.18,30.28,464600.0,24.1927,24.2007,24.0651,24.1449,464600.0
2012-07-19 10:10:00,30.28,30.3,30.14,30.25,484100.0,24.1449,24.1608,24.0332,24.1209,484100.0
2012-07-19 10:20:00,30.25,30.39,30.25,30.37,374800.0,24.1209,24.2326,24.1209,24.2166,374800.0
2012-07-19 10:30:00,30.37,30.46,30.34,30.37,241300.0,24.2166,24.2884,24.1927,24.2166,241300.0
2012-07-19 10:40:00,30.38,30.41,30.35,30.41,222800.0,24.2246,24.2485,24.2007,24.2485,222800.0
2012-07-19 10:50:00,30.4,30.43,30.35,30.36,241700.0,24.2405,24.2645,24.2007,24.2086,241700.0
2012-07-19 11:00:00,30.36,30.42,30.29,30.3,267600.0,24.2086,24.2565,24.1528,24.1608,267600.0
2012-07-19 11:10:00,30.31,30.31,30.22,30.24,294900.0,24.1688,24.1688,24.097,24.113,294900.0
2012-07-19 11:20:00,30.23,30.31,30.18,30.3,359700.0,24.105,24.1688,24.0651,24.1608,359700.0
2012-07-19 11:30:00,30.31,30.35,30.28,30.3,305000.0,24.1688,24.2007,24.1449,24.1608,305000.0
2012-07-19 11:40:00,30.32,30.36,30.25,30.27,187400.0,24.1768,24.2086,24.1209,24.1369,187400.0
2012-07-19 11:50:00,30.27,30.34,30.26,30.34,278200.0,24.1369,24.1927,24.1289,24.1927,278200.0
2012-07-19 12:00:00,30.34,30.42,30.33,30.38,152700.0,24.1927,24.2565,24.1847,24.2246,152700.0
2012-07-19 12:10:00,30.38,30.49,30.35,30.49,214300.0,24.2246,24.3123,24.2007,24.3123,214300.0
2012-07-19 12:20:00,30.48,30.55,30.47,30.5,277400.0,24.3043,24.3602,24.2964,24.3203,277400.0
2012-07-19 12:30:00,30.5,30.53,30.46,30.46,154100.0,24.3203,24.3442,24.2884,24.2884,154100.0
2012-07-19 12:40:00,30.46,30.48,30.4,30.43,184000.0,24.2884,24.3043,24.2405,24.2645,184000.0
2012-07-19 12:50:00,30.42,30.48,30.36,30.46,251600.0,24.2565,24.3043,24.2086,24.2884,251600.0
2012-07-19 13:00:00,30.46,30.51,30.45,30.47,144300.0,24.2884,24.3283,24.2804,24.2964,144300.0
2012-07-19 13:10:00,30.47,30.5,30.42,30.42,116900.0,24.2964,24.3203,24.2565,24.2565,116900.0
2012-07-19 13:20:00,30.42,30.44,30.33,30.36,172000.0,24.2565,24.2724,24.1847,24.2086,172000.0
2012-07-19 13:30:00,30.37,30.37,30.29,30.3,180900.0,24.2166,24.2166,24.1528,24.1608,180900.0
2012-07-19 13:40:00,30.29,30.31,30.21,30.24,318300.0,24.1528,24.1688,24.089,24.113,318300.0
2012-07-19 13:50:00,30.24,30.24,30.14,30.2,315500.0,24.113,24.113,24.0332,24.0811,315500.0
2012-07-19 14:00:00,30.21,30.23,30.16,30.19,190100.0,24.089,24.105,24.0492,24.0731,190100.0
2012-07-19 14:10:00,30.19,30.21,30.15,30.17,268000.0,24.0731,24.089,24.0412,24.0571,268000.0
2012-07-19 14:20:00,30.17,30.17,30.1,30.15,426700.0,24.0571,24.0571,24.0013,24.0412,426700.0
2012-07-19 14:30:00,30.14,30.26,30.12,30.26,394600.0,24.0332,24.1289,24.0173,24.1289,394600.0
2012-07-19 14:40:00,30.25,30.27,30.18,30.2,225000.0,24.1209,24.1369,24.0651,24.0811,225000.0
2012-07-19 14:50:00,30.19,30.19,30.12,30.13,270200.0,24.0731,24.0731,24.0173,24.0252,270200.0
2012-07-19 15:00:00,30.13,30.14,30.05,30.08,327400.0,24.0252,24.0332,23.9615,23.9854,327400.0
2012-07-19 15:10:00,30.07,30.17,30.05,30.17,271100.0,23.9774,24.0571,23.9615,24.0571,271100.0
2012-07-19 15:20:00,30.17,30.18,30.09,30.13,328900.0,24.0571,24.0651,23.9934,24.0252,328900.0
2012-07-19 15:30:00,30.14,30.21,30.13,30.19,297100.0,24.0332,24.089,24.0252,24.0731,297100.0
2012-07-19 15:40:00,30.18,30.28,30.18,30.25,539400.0,24.0651,24.1449,24.0651,24.1209,539400.0
2012-07-19 15:50:00,30.25,30.25,30.16,30.21,1299800.0,24.1209,24.1209,24.0492,24.089,1299800.0
2012-07-20 09:30:00,30.82,31.2,30.59,30.97,3013100.0,24.5754,24.8785,24.392,24.6951,3013100.0
2012-07-20 09:40:00,30.97,31.1,30.88,30.93,1640600.0,24.6951,24.7987,24.6233,24.6632,1640600.0
2012-07-20 09:50:00,30.92,31.05,30.87,31.01,932300.0,24.6552,24.7588,24.6153,24.7269,932300.0
2012-07-20 10:00:00,31.0,31.13,30.86,30.87,929400.0,24.719,24.8226,24.6073,24.6153,929400.0
2012-07-20 10:10:00,30.87,31.0,30.87,30.94,564700.0,24.6153,24.719,24.6153,24.6711,564700.0
2012-07-20 10:20:00,30.94,31.08,30.86,31.0,774900.0,24.6711,24.7828,24.6073,24.719,774900.0
2012-07-20 10:30:00,31.0,31.0,30.82,30.82,704400.0,24.719,24.719,24.5754,24.5754,704400.0
2012-07-20 10:40:00,30.82,30.86,30.71,30.85,556000.0,24.5754,24.6073,24.4877,24.5994,556000.0
2012-07-20 10:50:00,30.86,31.0,30.83,30.95,423700.0,24.6073,24.719,24.5834,24.6791,423700.0
2012-07-20 11:00:00,30.95,31.12,30.9,31.05,558600.0,24.6791,24.8147,24.6392,24.7588,558600.0
2012-07-20 11:10:00,31.04,31.07,30.86,30.86,299100.0,24.7509,24.7748,24.6073,24.6073,299100.0
2012-07-20 11:20:00,30.86,31.06,30.84,31.05,379200.0,24.6073,24.7668,24.5914,24.7588,379200.0
2012-07-20 11:30:00,31.05,31.07,30.98,31.04,963700.0,24.7588,24.7748,24.703,24.7509,963700.0
2012-07-20 11:40:00,31.05,31.07,31.02,31.07,363800.0,24.7588,24.7748,24.7349,24.7748,363800.0
2012-07-20 11:50:00,31.06,31.25,31.04,31.25,555400.0,24.7668,24.9183,24.7509,24.9183,555400.0
2012-07-20 12:00:00,31.24,31.44,31.21,31.23,851300.0,24.9103,25.0698,24.8864,24.9024,851300.0
2012-07-20 12:10:00,31.23,31.29,31.16,31.27,808400.0,24.9024,24.9502,24.8466,24.9343,808400.0
2012-07-20 12:20:00,31.28,31.35,31.27,31.35,577700.0,24.9422,24.9981,24.9343,24.9981,577700.0
2012-07-20 12:30:00,31.35,31.36,31.26,31.29,816400.0,24.9981,25.006,24.9263,24.9502,816400.0
2012-07-20 12:40:00,31.28,31.36,31.28,31.36,434800.0,24.9422,25.006,24.9422,25.006,434800.0
2012-07-20 12:50:00,31.36,31.51,31.32,31.49,986800.0,25.006,25.1256,24.9741,25.1097,986800.0
2012-07-20 13:00:00,31.49,31.51,31.39,31.42,744500.0,25.1097,25.1256,25.03,25.0539,744500.0
2012-07-20 13:10:00,31.43,31.48,31.41,31.48,308300.0,25.0619,25.1017,25.0459,25.1017,308300.0
2012-07-20 13:20:00,31.47,31.48,31.25,31.26,503800.0,25.0937,25.1017,24.9183,24.9263,503800.0
2012-07-20 13:30:00,31.27,31.31,31.19,31.22,477500.0,24.9343,24.9662,24.8705,24.8944,477500.0
2012-07-20 13:40:00,31.22,31.32,31.17,31.29,512000.0,24.8944,24.9741,24.8545,24.9502,512000.0
2012-07-20 13:50:00,31.29,31.44,31.28,31.42,278000.0,24.9502,25.0698,24.9422,25.0539,278000.0
2012-07-20 14:00:00,31.42,31.43,31.28,31.29,393400.0,25.0539,25.0619,24.9422,24.9502,393400.0
2012-07-20 14:10:00,31.29,31.5,31.25,31.46,552700.0,24.9502,25.1177,24.9183,25.0858,552700.0
2012-07-20 14:20:00,31.46,31.46,31.3,31.38,454800.0,25.0858,25.0858,24.9582,25.022,454800.0
2012-07-20 14:30:00,31.38,31.41,31.34,31.36,345500.0,25.022,25.0459,24.9901,25.006,345500.0
2012-07-20 14:40:00,31.36,31.37,31.28,31.32,351300.0,25.006,25.014,24.9422,24.9741,351300.0
2012-07-20 14:50:00,31.32,31.33,31.13,31.18,317000.0,24.9741,24.9821,24.8226,24.8625,317000.0
2012-07-20 15:00:00,31.19,31.2,31.09,31.09,369800.0,24.8705,24.8785,24.7907,24.7907,369800.0
2012-07-20 15:10:00,31.09,31.09,31.01,31.04,803300.0,24.7907,24.7907,24.7269,24.7509,803300.0
2012-07-20 15:20:00,31.04,31.12,31.01,31.03,714400.0,24.7509,24.8147,24.7269,24.7429,714400.0
2012-07-20 15:30:00,31.03,31.04,30.93,30.95,767400.0,24.7429,24.7509,24.6632,24.6791,767400.0
2012-07-20 15:40:00,30.94,30.98,30.85,30.91,1448500.0,24.6711,24.703,24.5994,24.6472,1448500.0
2012-07-20 15:50:00,30.9,30.95,30.74,30.77,2388500.0,24.6392,24.6791,24.5117,24.5356,2388500.0
2012-07-23 09:30:00,30.08,30.18,29.25,29.59,1375700.0,23.9854,24.0651,23.3235,23.5947,1375700.0
2012-07-23 09:40:00,29.58,30.3,29.58,30.17,1170600.0,23.5867,24.1608,23.5867,24.0571,1170600.0
2012-07-23 09:50:00,30.17,30.52,29.98,30.4,1302100.0,24.0571,24.3362,23.9056,24.2405,1302100.0
2012-07-23 10:00:00,30.4,30.58,30.22,30.32,975900.0,24.2405,24.3841,24.097,24.1768,975900.0
2012-07-23 10:10:00,30.32,30.71,30.28,30.58,927000.0,24.1768,24.4877,24.1449,24.3841,927000.0
2012-07-23 10:20:00,30.58,30.88,30.54,30.85,839900.0,24.3841,24.6233,24.3522,24.5994,839900.0
2012-07-23 10:30:00,30.84,31.3,30.69,31.15,1383300.0,24.5914,24.9582,24.4718,24.8386,1383300.0
2012-07-23 10:40:00,31.14,31.64,31.14,31.53,1427300.0,24.8306,25.2293,24.8306,25.1416,1427300.0
2012-07-23 10:50:00,31.53,31.68,31.41,31.52,994700.0,25.1416,25.2612,25.0459,25.1336,994700.0
2012-07-23 11:00:00,31.52,31.64,31.42,31.47,791900.0,25.1336,25.2293,25.0539,25.0937,791900.0
2012-07-23 11:10:00,31.46,31.54,31.29,31.3,638600.0,25.0858,25.1496,24.9502,24.9582,638600.0
2012-07-23 11:20:00,31.3,31.35,31.17,31.34,516800.0,24.9582,24.9981,24.8545,24.9901,516800.0
2012-07-23 11:30:00,31.34,31.35,31.26,31.29,335200.0,24.9901,24.9981,24.9263,24.9502,335200.0
2012-07-23 11:40:00,31.29,31.33,31.17,31.25,398800.0,24.9502,24.9821,24.8545,24.9183,398800.0
2012-07-23 11:50:00,31.26,31.32,31.22,31.24,212500.0,24.9263,24.9741,24.8944,24.9103,212500.0
2012-07-23 12:00:00,31.24,31.29,31.13,31.16,283000.0,24.9103,24.9502,24.8226,24.8466,283000.0
2012-07-23 12:10:00,31.16,31.17,31.01,31.01,342700.0,24.8466,24.8545,24.7269,24.7269,342700.0
2012-07-23 12:20:00,31.02,31.09,31.0,31.05,382900.0,24.7349,24.7907,24.719,24.7588,382900.0
2012-07-23 12:30:00,31.04,31.2,31.04,31.19,453000.0,24.7509,24.8785,24.7509,24.8705,453000.0
2012-07-23 12:40:00,31.19,31.29,31.14,31.28,196300.0,24.8705,24.9502,24.8306,24.9422,196300.0
2012-07-23 12:50:00,31.28,31.4,31.27,31.33,330600.0,24.9422,25.0379,24.9343,24.9821,330600.0
2012-07-23 13:00:00,31.34,31.37,31.27,31.35,346400.0,24.9901,25.014,24.9343,24.9981,346400.0
2012-07-23 13:10:00,31.36,31.45,31.29,31.36,417800.0,25.006,25.0778,24.9502,25.006,417800.0
2012-07-23 13:20:00,31.36,31.49,31.32,31.46,332200.0,25.006,25.1097,24.9741,25.0858,332200.0
2012-07-23 13:30:00,31.46,31.63,31.45,31.61,480800.0,25.0858,25.2213,25.0778,25.2054,480800.0
2012-07-23 13:40:00,31.61,31.65,31.54,31.65,335100.0,25.2054,25.2373,25.1496,25.2373,335100.0
2012-07-23 13:50:00,31.64,31.65,31.47,31.51,393500.0,25.2293,25.2373,25.0937,25.1256,393500.0
2012-07-23 14:00:00,31.51,31.55,31.47,31.52,394700.0,25.1256,25.1575,25.0937,25.1336,394700.0
2012-07-23 14:10:00,31.51,31.73,31.51,31.58,493900.0,25.1256,25.3011,25.1256,25.1815,493900.0
2012-07-23 14:20:00,31.58,31.59,31.45,31.49,515000.0,25.1815,25.1894,25.0778,25.1097,515000.0
2012-07-23 14:30:00,31.49,31.62,31.46,31.57,364500.0,25.1097,25.2134,25.0858,25.1735,364500.0
2012-07-23 14:40:00,31.57,31.62,31.56,31.61,461900.0,25.1735,25.2134,25.1655,25.2054,461900.0
2012-07-23 14:50:00,31.6,31.61,31.36,31.38,449100.0,25.1974,25.2054,25.006,25.022,449100.0
2012-07-23 15:00:00,31.37,31.45,31.32,31.42,437800.0,25.014,25.0778,24.9741,25.0539,437800.0
2012-07-23 15:10:00,31.42,31.5,31.38,31.49,402800.0,25.0539,25.1177,25.022,25.1097,402800.0
2012-07-23 15:20:00,31.49,31.69,31.48,31.68,590100.0,25.1097,25.2692,25.1017,25.2612,590100.0
2012-07-23 15:30:00,31.69,31.75,31.65,31.69,639600.0,25.2692,25.317,25.2373,25.2692,639600.0
2012-07-23 15:40:00,31.7,31.7,31.6,31.64,919000.0,25.2771,25.2771,25.1974,25.2293,919000.0
2012-07-23 15:50:00,31.64,31.65,31.51,31.52,1273200.0,25.2293,25.2373,25.1256,25.1336,1273200.0
2012-07-24 09:30:00,31.71,31.85,31.63,31.67,1017300.0,25.2851,25.3968,25.2213,25.2532,1017300.0
2012-07-24 09:40:00,31.66,31.76,31.53,31.54,445200.0,25.2452,25.325,25.1416,25.1496,445200.0
2012-07-24 09:50:00,31.54,31.69,31.48,31.54,565200.0,25.1496,25.2692,25.1017,25.1496,565200.0
2012-07-24 10:00:00,31.54,31.64,31.38,31.39,492200.0,25.1496,25.2293,25.022,25.03,492200.0
2012-07-24 10:10:00,31.4,31.56,31.39,31.5,453400.0,25.0379,25.1655,25.03,25.1177,453400.0
2012-07-24 10:20:00,31.5,31.53,31.47,31.5,383200.0,25.1177,25.1416,25.0937,25.1177,383200.0
2012-07-24 10:30:00,31.5,31.6,31.46,31.51,421300.0,25.1177,25.1974,25.0858,25.1256,421300.0
2012-07-24 10:40:00,31.52,31.55,31.43,31.43,398700.0,25.1336,25.1575,25.0619,25.0619,398700.0
2012-07-24 10:50:00,31.43,31.6,31.4,31.51,650900.0,25.0619,25.1974,25.0379,25.1256,650900.0
2012-07-24 11:00:00,31.51,31.67,31.5,31.57,324800.0,25.1256,25.2532,25.1177,25.1735,324800.0
2012-07-24 11:10:00,31.56,31.64,31.55,31.6,353700.0,25.1655,25.2293,25.1575,25.1974,353700.0
2012-07-24 11:20:00,31.6,31.69,31.55,31.55,282300.0,25.1974,25.2692,25.1575,25.1575,282300.0
2012-07-24 11:30:00,31.55,31.57,31.37,31.43,413000.0,25.1575,25.1735,25.014,25.0619,413000.0
2012-07-24 11:40:00,31.42,31.5,31.39,31.49,362700.0,25.0539,25.1177,25.03,25.1097,362700.0
2012-07-24 11:50:00,31.49,31.49,31.3,31.31,294100.0,25.1097,25.1097,24.9582,24.9662,294100.0
2012-07-24 12:00:00,31.31,31.31,31.13,31.24,338300.0,24.9662,24.9662,24.8226,24.9103,338300.0
2012-07-24 12:10:00,31.25,31.37,31.25,31.37,496400.0,24.9183,25.014,24.9183,25.014,496400.0
2012-07-24 12:20:00,31.36,31.37,31.25,31.31,358600.0,25.006,25.014,24.9183,24.9662,358600.0
2012-07-24 12:30:00,31.3,31.37,31.25,31.36,357000.0,24.9582,25.014,24.9183,25.006,357000.0
2012-07-24 12:40:00,31.36,31.48,31.36,31.38,304400.0,25.006,25.1017,25.006,25.022,304400.0
2012-07-24 12:50:00,31.38,31.44,31.34,31.44,253300.0,25.022,25.0698,24.9901,25.0698,253300.0
2012-07-24 13:00:00,31.44,31.45,31.25,31.27,362200.0,25.0698,25.0778,24.9183,24.9343,362200.0
2012-07-24 13:10:00,31.26,31.33,31.19,31.23,167800.0,24.9263,24.9821,24.8705,24.9024,167800.0
2012-07-24 13:20:00,31.23,31.24,31.06,31.09,172600.0,24.9024,24.9103,24.7668,24.7907,172600.0
2012-07-24 13:30:00,31.09,31.2,31.04,31.11,279000.0,24.7907,24.8785,24.7509,24.8067,279000.0
2012-07-24 13:40:00,31.1,31.13,31.04,31.06,237200.0,24.7987,24.8226,24.7509,24.7668,237200.0
2012-07-24 13:50:00,31.05,31.2,31.02,31.2,391300.0,24.7588,24.8785,24.7349,24.8785,391300.0
2012-07-24 14:00:00,31.19,31.25,31.18,31.23,264700.0,24.8705,24.9183,24.8625,24.9024,264700.0
2012-07-24 14:10:00,31.22,31.3,31.21,31.29,267400.0,24.8944,24.9582,24.8864,24.9502,267400.0
2012-07-24 14:20:00,31.28,31.31,31.06,31.07,444100.0,24.9422,24.9662,24.7668,24.7748,444100.0
2012-07-24 14:30:00,31.06,31.08,31.02,31.03,554100.0,24.7668,24.7828,24.7349,24.7429,554100.0
2012-07-24 14:40:00,31.02,31.11,31.02,31.05,279800.0,24.7349,24.8067,24.7349,24.7588,279800.0
2012-07-24 14:50:00,31.05,31.12,31.03,31.11,247000.0,24.7588,24.8147,24.7429,24.8067,247000.0
2012-07-24 15:00:00,31.11,31.19,31.07,31.09,458900.0,24.8067,24.8705,24.7748,24.7907,458900.0
2012-07-24 15:10:00,31.08,31.12,31.06,31.1,204400.0,24.7828,24.8147,24.7668,24.7987,204400.0
2012-07-24 15:20:00,31.11,31.38,31.1,31.38,469000.0,24.8067,25.022,24.7987,25.022,469000.0
2012-07-24 15:30:00,31.38,31.53,31.36,31.51,887000.0,25.022,25.1416,25.006,25.1256,887000.0
2012-07-24 15:40:00,31.51,31.61,31.41,31.42,1164200.0,25.1256,25.2054,25.0459,25.0539,1164200.0
2012-07-24 15:50:00,31.42,31.57,31.37,31.53,1691400.0,25.0539,25.1735,25.014,25.1416,1691400.0
2012-07-25 09:30:00,31.74,31.84,31.57,31.84,645100.0,25.309,25.3888,25.1735,25.3888,645100.0
2012-07-25 09:40:00,31.84,31.84,31.46,31.46,514600.0,25.3888,25.3888,25.0858,25.0858,514600.0
2012-07-25 09:50:00,31.45,31.5,31.34,31.39,452500.0,25.0778,25.1177,24.9901,25.03,452500.0
2012-07-25 10:00:00,31.38,31.44,31.28,31.3,307100.0,25.022,25.0698,24.9422,24.9582,307100.0
2012-07-25 10:10:00,31.31,31.38,31.21,31.34,376800.0,24.9662,25.022,24.8864,24.9901,376800.0
2012-07-25 10:20:00,31.35,31.41,31.27,31.36,231000.0,24.9981,25.0459,24.9343,25.006,231000.0
2012-07-25 10:30:00,31.35,31.35,31.11,31.15,335600.0,24.9981,24.9981,24.8067,24.8386,335600.0
2012-07-25 10:40:00,31.15,31.32,31.15,31.28,358900.0,24.8386,24.9741,24.8386,24.9422,358900.0
2012-07-25 10:50:00,31.29,31.31,31.12,31.12,402700.0,24.9502,24.9662,24.8147,24.8147,402700.0
2012-07-25 11:00:00,31.13,31.15,31.02,31.02,255100.0,24.8226,24.8386,24.7349,24.7349,255100.0
2012-07-25 11:10:00,31.03,31.18,31.02,31.17,280700.0,24.7429,24.8625,24.7349,24.8545,280700.0
2012-07-25 11:20:00,31.18,31.23,31.13,31.14,182800.0,24.8625,24.9024,24.8226,24.8306,182800.0
2012-07-25 11:30:00,31.13,31.2,31.1,31.17,153700.0,24.8226,24.8785,24.7987,24.8545,153700.0
2012-07-25 11:40:00,31.17,31.18,31.12,31.12,386900.0,24.8545,24.8625,24.8147,24.8147,386900.0
2012-07-25 11:50:00,31.12,31.15,31.08,31.1,145700.0,24.8147,24.8386,24.7828,24.7987,145700.0
2012-07-25 12:00:00,31.09,31.16,31.09,31.1,138600.0,24.7907,24.8466,24.7907,24.7987,138600.0
2012-07-25 12:10:00,31.11,31.11,31.02,31.03,157400.0,24.8067,24.8067,24.7349,24.7429,157400.0
2012-07-25 12:20:00,31.04,31.05,31.02,31.05,142200.0,24.7509,24.7588,24.7349,24.7588,142200.0
2012-07-25 12:30:00,31.05,31.09,31.04,31.07,104900.0,24.7588,24.7907,24.7509,24.7748,104900.0
2012-07-25 12:40:00,31.07,31.22,31.05,31.18,244500.0,24.7748,24.8944,24.7588,24.8625,244500.0
2012-07-25 12:50:00,31.18,31.23,31.17,31.21,122300.0,24.8625,24.9024,24.8545,24.8864,122300.0
2012-07-25 13:00:00,31.21,31.26,31.19,31.24,127100.0,24.8864,24.9263,24.8705,24.9103,127100.0
2012-07-25 13:10:00,31.25,31.29,31.22,31.27,134300.0,24.9183,24.9502,24.8944,24.9343,134300.0
2012-07-25 13:20:00,31.27,31.33,31.26,31.33,157200.0,24.9343,24.9821,24.9263,24.9821,157200.0
2012-07-25 13:30:00,31.33,31.4,31.3,31.37,183500.0,24.9821,25.0379,24.9582,25.014,183500.0
2012-07-25 13:40:00,31.37,31.37,31.24,31.24,155600.0,25.014,25.014,24.9103,24.9103,155600.0
2012-07-25 13:50:00,31.25,31.36,31.24,31.36,115400.0,24.9183,25.006,24.9103,25.006,115400.0
2012-07-25 14:00:00,31.36,31.36,31.28,31.3,148100.0,25.006,25.006,24.9422,24.9582,148100.0
2012-07-25 14:10:00,31.31,31.32,31.26,31.26,139800.0,24.9662,24.9741,24.9263,24.9263,139800.0
2012-07-25 14:20:00,31.26,31.39,31.26,31.37,149600.0,24.9263,25.03,24.9263,25.014,149600.0
2012-07-25 14:30:00,31.37,31.44,31.34,31.42,153300.0,25.014,25.0698,24.9901,25.0539,153300.0
2012-07-25 14:40:00,31.42,31.48,31.39,31.43,162300.0,25.0539,25.1017,25.03,25.0619,162300.0
2012-07-25 14:50:00,31.43,31.46,31.35,31.36,115400.0,25.0619,25.0858,24.9981,25.006,115400.0
2012-07-25 15:00:00,31.36,31.39,31.33,31.35,153000.0,25.006,25.03,24.9821,24.9981,153000.0
2012-07-25 15:10:00,31.35,31.35,31.24,31.24,218200.0,24.9981,24.9981,24.9103,24.9103,218200.0
2012-07-25 15:20:00,31.23,31.24,31.15,31.24,229800.0,24.9024,24.9103,24.8386,24.9103,229800.0
2012-07-25 15:30:00,31.24,31.26,31.18,31.21,285500.0,24.9103,24.9263,24.8625,24.8864,285500.0
2012-07-25 15:40:00,31.21,31.25,31.15,31.23,439500.0,24.8864,24.9183,24.8386,24.9024,439500.0
2012-07-25 15:50:00,31.22,31.3,31.2,31.29,921600.0,24.8944,24.9582,24.8785,24.9502,921600.0
2012-07-26 09:30:00,31.84,32.01,31.82,31.96,767300.0,25.3888,25.5243,25.3728,25.4845,767300.0
2012-07-26 09:40:00,31.97,31.98,31.75,31.89,454100.0,25.4924,25.5004,25.317,25.4286,454100.0
2012-07-26 09:50:00,31.89,32.08,31.89,32.04,570000.0,25.4286,25.5802,25.4286,25.5483,570000.0
2012-07-26 10:00:00,32.05,32.22,31.99,32.2,846500.0,25.5562,25.6918,25.5084,25.6758,846500.0
2012-07-26 10:10:00,32.2,32.23,32.08,32.16,452700.0,25.6758,25.6998,25.5802,25.6439,452700.0
2012-07-26 10:20:00,32.16,32.24,32.11,32.22,620800.0,25.6439,25.7077,25.6041,25.6918,620800.0
2012-07-26 10:30:00,32.21,32.25,32.05,32.13,531000.0,25.6838,25.7157,25.5562,25.62,531000.0
2012-07-26 10:40:00,32.14,32.2,32.04,32.18,451900.0,25.628,25.6758,25.5483,25.6599,451900.0
2012-07-26 10:50:00,32.19,32.29,32.16,32.21,628300.0,25.6679,25.7476,25.6439,25.6838,628300.0
2012-07-26 11:00:00,32.2,32.21,32.07,32.12,436500.0,25.6758,25.6838,25.5722,25.612,436500.0
2012-07-26 11:10:00,32.12,32.21,32.1,32.11,363200.0,25.612,25.6838,25.5961,25.6041,363200.0
2012-07-26 11:20:00,32.12,32.13,31.97,32.03,305300.0,25.612,25.62,25.4924,25.5403,305300.0
2012-07-26 11:30:00,32.02,32.05,31.95,32.0,263300.0,25.5323,25.5562,25.4765,25.5164,263300.0
2012-07-26 11:40:00,32.0,32.04,31.9,32.03,330500.0,25.5164,25.5483,25.4366,25.5403,330500.0
2012-07-26 11:50:00,32.04,32.06,31.98,32.02,267200.0,25.5483,25.5642,25.5004,25.5323,267200.0
2012-07-26 12:00:00,32.01,32.03,31.93,31.94,160800.0,25.5243,25.5403,25.4605,25.4685,160800.0
2012-07-26 12:10:00,31.94,32.04,31.93,32.02,280800.0,25.4685,25.5483,25.4605,25.5323,280800.0
2012-07-26 12:20:00,32.02,32.02,31.96,31.96,381100.0,25.5323,25.5323,25.4845,25.4845,381100.0
2012-07-26 12:30:00,31.97,32.04,31.95,32.02,186700.0,25.4924,25.5483,25.4765,25.5323,186700.0
2012-07-26 12:40:00,32.01,32.11,32.01,32.06,346300.0,25.5243,25.6041,25.5243,25.5642,346300.0
2012-07-26 12:50:00,32.07,32.1,32.0,32.1,161200.0,25.5722,25.5961,25.5164,25.5961,161200.0
2012-07-26 13:00:00,32.09,32.15,32.08,32.13,167800.0,25.5881,25.636,25.5802,25.62,167800.0
2012-07-26 13:10:00,32.13,32.2,32.12,32.19,176800.0,25.62,25.6758,25.612,25.6679,176800.0
2012-07-26 13:20:00,32.2,32.29,32.19,32.26,201500.0,25.6758,25.7476,25.6679,25.7237,201500.0
2012-07-26 13:30:00,32.27,32.36,32.25,32.35,462700.0,25.7317,25.8034,25.7157,25.7954,462700.0
2012-07-26 13:40:00,32.35,32.41,32.32,32.34,239500.0,25.7954,25.8433,25.7715,25.7875,239500.0
2012-07-26 13:50:00,32.34,32.35,32.29,32.35,305600.0,25.7875,25.7954,25.7476,25.7954,305600.0
2012-07-26 14:00:00,32.34,32.43,32.29,32.4,394800.0,25.7875,25.8592,25.7476,25.8353,394800.0
2012-07-26 14:10:00,32.4,32.46,32.4,32.43,426300.0,25.8353,25.8832,25.8353,25.8592,426300.0
2012-07-26 14:20:00,32.42,32.49,32.42,32.49,429200.0,25.8513,25.9071,25.8513,25.9071,429200.0
2012-07-26 14:30:00,32.48,32.53,32.46,32.51,535200.0,25.8991,25.939,25.8832,25.923,535200.0
2012-07-26 14:40:00,32.51,32.63,32.51,32.62,579900.0,25.923,26.0187,25.923,26.0107,579900.0
2012-07-26 14:50:00,32.62,32.67,32.6,32.65,446600.0,26.0107,26.0506,25.9948,26.0347,446600.0
2012-07-26 15:00:00,32.65,32.66,32.5,32.54,827700.0,26.0347,26.0426,25.9151,25.9469,827700.0
2012-07-26 15:10:00,32.55,32.63,32.54,32.61,410100.0,25.9549,26.0187,25.9469,26.0028,410100.0
2012-07-26 15:20:00,32.62,32.63,32.5,32.62,621200.0,26.0107,26.0187,25.9151,26.0107,621200.0
2012-07-26 15:30:00,32.62,32.69,32.55,32.66,641800.0,26.0107,26.0666,25.9549,26.0426,641800.0
2012-07-26 15:40:00,32.66,32.72,32.64,32.65,989000.0,26.0426,26.0905,26.0267,26.0347,989000.0
2012-07-26 15:50:00,32.65,32.66,32.55,32.57,1405900.0,26.0347,26.0426,25.9549,25.9709,1405900.0
2012-07-27 09:30:00,32.83,32.9,32.57,32.65,687300.0,26.1782,26.234,25.9709,26.0347,687300.0
2012-07-27 09:40:00,32.65,32.96,32.53,32.94,570400.0,26.0347,26.2819,25.939,26.2659,570400.0
2012-07-27 09:50:00,32.95,33.11,32.89,32.95,718200.0,26.2739,26.4015,26.226,26.2739,718200.0
2012-07-27 10:00:00,32.95,33.05,32.91,32.91,455300.0,26.2739,26.3536,26.242,26.242,455300.0
2012-07-27 10:10:00,32.91,33.06,32.88,33.02,439300.0,26.242,26.3616,26.2181,26.3297,439300.0
2012-07-27 10:20:00,33.02,33.04,32.92,32.92,453900.0,26.3297,26.3456,26.25,26.25,453900.0
2012-07-27 10:30:00,32.92,33.11,32.91,33.1,717900.0,26.25,26.4015,26.242,26.3935,717900.0
2012-07-27 10:40:00,33.11,33.26,33.09,33.16,510100.0,26.4015,26.5211,26.3855,26.4413,510100.0
2012-07-27 10:50:00,33.16,33.39,33.16,33.39,723000.0,26.4413,26.6247,26.4413,26.6247,723000.0
2012-07-27 11:00:00,33.38,33.5,33.38,33.47,1050200.0,26.6168,26.7124,26.6168,26.6885,1050200.0
2012-07-27 11:10:00,33.47,33.51,33.27,33.4,840100.0,26.6885,26.7204,26.529,26.6327,840100.0
2012-07-27 11:20:00,33.4,33.4,33.2,33.25,483500.0,26.6327,26.6327,26.4732,26.5131,483500.0
2012-07-27 11:30:00,33.25,33.28,33.12,33.13,493700.0,26.5131,26.537,26.4094,26.4174,493700.0
2012-07-27 11:40:00,33.13,33.21,33.06,33.19,634900.0,26.4174,26.4812,26.3616,26.4653,634900.0
2012-07-27 11:50:00,33.19,33.2,33.1,33.13,296400.0,26.4653,26.4732,26.3935,26.4174,296400.0
2012-07-27 12:00:00,33.13,33.17,33.08,33.16,342600.0,26.4174,26.4493,26.3775,26.4413,342600.0
2012-07-27 12:10:00,33.16,33.21,33.13,33.15,308700.0,26.4413,26.4812,26.4174,26.4334,308700.0
2012-07-27 12:20:00,33.15,33.23,33.15,33.23,216400.0,26.4334,26.4971,26.4334,26.4971,216400.0
2012-07-27 12:30:00,33.23,33.29,33.23,33.24,279400.0,26.4971,26.545,26.4971,26.5051,279400.0
2012-07-27 12:40:00,33.24,33.27,33.19,33.2,226000.0,26.5051,26.529,26.4653,26.4732,226000.0
2012-07-27 12:50:00,33.2,33.21,33.18,33.19,159700.0,26.4732,26.4812,26.4573,26.4653,159700.0
2012-07-27 13:00:00,33.19,33.25,33.17,33.23,278000.0,26.4653,26.5131,26.4493,26.4971,278000.0
2012-07-27 13:10:00,33.22,33.3,33.2,33.29,477400.0,26.4892,26.553,26.4732,26.545,477400.0
2012-07-27 13:20:00,33.29,33.45,33.26,33.44,451700.0,26.545,26.6726,26.5211,26.6646,451700.0
2012-07-27 13:30:00,33.45,33.65,33.43,33.65,715200.0,26.6726,26.832,26.6566,26.832,715200.0
2012-07-27 13:40:00,33.65,33.66,33.51,33.59,688500.0,26.832,26.84,26.7204,26.7842,688500.0
2012-07-27 13:50:00,33.59,33.7,33.57,33.66,504400.0,26.7842,26.8719,26.7683,26.84,504400.0
2012-07-27 14:00:00,33.66,33.77,33.64,33.72,559300.0,26.84,26.9277,26.8241,26.8879,559300.0
2012-07-27 14:10:00,33.72,33.73,33.61,33.64,295600.0,26.8879,26.8958,26.8002,26.8241,295600.0
2012-07-27 14:20:00,33.65,33.7,33.55,33.62,268200.0,26.832,26.8719,26.7523,26.8081,268200.0
2012-07-27 14:30:00,33.62,33.77,33.61,33.75,364900.0,26.8081,26.9277,26.8002,26.9118,364900.0
2012-07-27 14:40:00,33.75,33.84,33.68,33.68,496500.0,26.9118,26.9836,26.856,26.856,496500.0
2012-07-27 14:50:00,33.69,33.71,33.66,33.69,403400.0,26.8639,26.8799,26.84,26.8639,403400.0
2012-07-27 15:00:00,33.69,33.72,33.65,33.7,474800.0,26.8639,26.8879,26.832,26.8719,474800.0
2012-07-27 15:10:00,33.71,33.84,33.66,33.84,527600.0,26.8799,26.9836,26.84,26.9836,527600.0
2012-07-27 15:20:00,33.84,33.85,33.76,33.8,557200.0,26.9836,26.9915,26.9198,26.9517,557200.0
2012-07-27 15:30:00,33.8,33.88,33.79,33.86,530400.0,26.9517,27.0154,26.9437,26.9995,530400.0
2012-07-27 15:40:00,33.86,33.88,33.74,33.74,689100.0,26.9995,27.0154,26.9038,26.9038,689100.0
2012-07-27 15:50:00,33.75,33.75,33.6,33.62,1238100.0,26.9118,26.9118,26.7922,26.8081,1238100.0
2012-07-30 09:30:00,33.35,33.55,33.25,33.46,520700.0,26.5928,26.7523,26.5131,26.6805,520700.0
2012-07-30 09:40:00,33.46,33.47,33.27,33.45,460700.0,26.6805,26.6885,26.529,26.6726,460700.0
2012-07-30 09:50:00,33.45,33.57,33.35,33.56,266000.0,26.6726,26.7683,26.5928,26.7603,266000.0
2012-07-30 10:00:00,33.57,33.65,33.44,33.56,455500.0,26.7683,26.832,26.6646,26.7603,455500.0
2012-07-30 10:10:00,33.56,33.62,33.44,33.55,278100.0,26.7603,26.8081,26.6646,26.7523,278100.0
2012-07-30 10:20:00,33.55,33.94,33.51,33.53,300000.0,26.7523,27.0633,26.7204,26.7364,300000.0
2012-07-30 10:30:00,33.53,33.54,33.45,33.5,222800.0,26.7364,26.7443,26.6726,26.7124,222800.0
2012-07-30 10:40:00,33.5,33.59,33.47,33.53,268100.0,26.7124,26.7842,26.6885,26.7364,268100.0
2012-07-30 10:50:00,33.53,33.54,33.37,33.38,268900.0,26.7364,26.7443,26.6088,26.6168,268900.0
2012-07-30 11:00:00,33.39,33.46,33.36,33.43,282500.0,26.6247,26.6805,26.6008,26.6566,282500.0
2012-07-30 11:10:00,33.42,33.48,33.3,33.32,420200.0,26.6486,26.6965,26.553,26.5689,420200.0
2012-07-30 11:20:00,33.32,33.32,33.2,33.24,300100.0,26.5689,26.5689,26.4732,26.5051,300100.0
2012-07-30 11:30:00,33.23,33.29,33.13,33.15,219000.0,26.4971,26.545,26.4174,26.4334,219000.0
2012-07-30 11:40:00,33.14,33.27,33.14,33.23,164300.0,26.4254,26.529,26.4254,26.4971,164300.0
2012-07-30 11:50:00,33.24,33.26,33.16,33.19,128400.0,26.5051,26.5211,26.4413,26.4653,128400.0
2012-07-30 12:00:00,33.19,33.22,33.15,33.18,147500.0,26.4653,26.4892,26.4334,26.4573,147500.0
2012-07-30 12:10:00,33.17,33.18,33.12,33.18,118000.0,26.4493,26.4573,26.4094,26.4573,118000.0
2012-07-30 12:20:00,33.18,33.2,33.1,33.1,150400.0,26.4573,26.4732,26.3935,26.3935,150400.0
2012-07-30 12:30:00,33.1,33.15,33.05,33.09,117600.0,26.3935,26.4334,26.3536,26.3855,117600.0
2012-07-30 12:40:00,33.09,33.23,33.09,33.2,226700.0,26.3855,26.4971,26.3855,26.4732,226700.0
2012-07-30 12:50:00,33.2,33.28,33.2,33.23,198600.0,26.4732,26.537,26.4732,26.4971,198600.0
2012-07-30 13:00:00,33.22,33.26,33.19,33.26,169400.0,26.4892,26.5211,26.4653,26.5211,169400.0
2012-07-30 13:10:00,33.25,33.34,33.25,33.33,117200.0,26.5131,26.5849,26.5131,26.5769,117200.0
2012-07-30 13:20:00,33.33,33.41,33.32,33.37,120300.0,26.5769,26.6407,26.5689,26.6088,120300.0
2012-07-30 13:30:00,33.38,33.45,33.36,33.44,121900.0,26.6168,26.6726,26.6008,26.6646,121900.0
2012-07-30 13:40:00,33.42,33.44,33.35,33.35,76500.0,26.6486,26.6646,26.5928,26.5928,76500.0
2012-07-30 13:50:00,33.35,33.38,33.32,33.33,125500.0,26.5928,26.6168,26.5689,26.5769,125500.0
2012-07-30 14:00:00,33.33,33.33,33.15,33.27,247600.0,26.5769,26.5769,26.4334,26.529,247600.0
2012-07-30 14:10:00,33.26,33.33,33.23,33.33,231200.0,26.5211,26.5769,26.4971,26.5769,231200.0
2012-07-30 14:20:00,33.33,33.42,33.32,33.4,159000.0,26.5769,26.6486,26.5689,26.6327,159000.0
2012-07-30 14:30:00,33.4,33.48,33.39,33.48,225100.0,26.6327,26.6965,26.6247,26.6965,225100.0
2012-07-30 14:40:00,33.48,33.57,33.47,33.56,282400.0,26.6965,26.7683,26.6885,26.7603,282400.0
2012-07-30 14:50:00,33.56,33.58,33.49,33.57,297400.0,26.7603,26.7762,26.7045,26.7683,297400.0
2012-07-30 15:00:00,33.57,33.57,33.38,33.4,286100.0,26.7683,26.7683,26.6168,26.6327,286100.0
2012-07-30 15:10:00,33.4,33.5,33.36,33.5,291000.0,26.6327,26.7124,26.6008,26.7124,291000.0
2012-07-30 15:20:00,33.5,33.5,33.41,33.48,205900.0,26.7124,26.7124,26.6407,26.6965,205900.0
2012-07-30 15:30:00,33.48,33.51,33.42,33.43,245500.0,26.6965,26.7204,26.6486,26.6566,245500.0
2012-07-30 15:40:00,33.44,33.5,33.42,33.46,373300.0,26.6646,26.7124,26.6486,26.6805,373300.0
2012-07-30 15:50:00,33.46,33.55,33.44,33.55,780300.0,26.6805,26.7523,26.6646,26.7523,780300.0
2012-07-31 09:30:00,33.57,33.79,33.53,33.64,370900.0,26.7683,26.9437,26.7364,26.8241,370900.0
2012-07-31 09:40:00,33.64,33.68,33.48,33.54,296600.0,26.8241,26.856,26.6965,26.7443,296600.0
2012-07-31 09:50:00,33.53,33.68,33.48,33.54,264400.0,26.7364,26.856,26.6965,26.7443,264400.0
2012-07-31 10:00:00,33.55,33.65,33.39,33.53,536500.0,26.7523,26.832,26.6247,26.7364,536500.0
2012-07-31 10:10:00,33.52,33.6,33.43,33.52,508600.0,26.7284,26.7922,26.6566,26.7284,508600.0
2012-07-31 10:20:00,33.53,33.64,33.4,33.55,309100.0,26.7364,26.8241,26.6327,26.7523,309100.0
2012-07-31 10:30:00,33.55,33.6,33.42,33.48,194400.0,26.7523,26.7922,26.6486,26.6965,194400.0
2012-07-31 10:40:00,33.47,33.59,33.44,33.55,273400.0,26.6885,26.7842,26.6646,26.7523,273400.0
2012-07-31 10:50:00,33.55,33.56,33.41,33.45,679900.0,26.7523,26.7603,26.6407,26.6726,679900.0
2012-07-31 11:00:00,33.45,33.48,33.31,33.39,843600.0,26.6726,26.6965,26.5609,26.6247,843600.0
2012-07-31 11:10:00,33.39,33.41,33.15,33.25,1210000.0,26.6247,26.6407,26.4334,26.5131,1210000.0
2012-07-31 11:20:00,33.24,33.28,33.17,33.18,194600.0,26.5051,26.537,26.4493,26.4573,194600.0
2012-07-31 11:30:00,33.18,33.27,33.12,33.21,288700.0,26.4573,26.529,26.4094,26.4812,288700.0
2012-07-31 11:40:00,33.22,33.24,33.15,33.22,168600.0,26.4892,26.5051,26.4334,26.4892,168600.0
2012-07-31 11:50:00,33.23,33.25,33.13,33.16,281100.0,26.4971,26.5131,26.4174,26.4413,281100.0
2012-07-31 12:00:00,33.16,33.16,33.01,33.02,320000.0,26.4413,26.4413,26.3217,26.3297,320000.0
2012-07-31 12:10:00,33.02,33.06,32.93,33.05,316000.0,26.3297,26.3616,26.2579,26.3536,316000.0
2012-07-31 12:20:00,33.06,33.1,33.04,33.1,193900.0,26.3616,26.3935,26.3456,26.3935,193900.0
2012-07-31 12:30:00,33.1,33.19,33.08,33.18,180700.0,26.3935,26.4653,26.3775,26.4573,180700.0
2012-07-31 12:40:00,33.19,33.21,33.12,33.12,155300.0,26.4653,26.4812,26.4094,26.4094,155300.0
2012-07-31 12:50:00,33.12,33.21,33.11,33.14,413100.0,26.4094,26.4812,26.4015,26.4254,413100.0
2012-07-31 13:00:00,33.13,33.18,33.09,33.14,295500.0,26.4174,26.4573,26.3855,26.4254,295500.0
2012-07-31 13:10:00,33.14,33.15,33.06,33.07,247500.0,26.4254,26.4334,26.3616,26.3696,247500.0
2012-07-31 13:20:00,33.07,33.15,33.04,33.14,212100.0,26.3696,26.4334,26.3456,26.4254,212100.0
2012-07-31 13:30:00,33.15,33.15,33.07,33.08,213200.0,26.4334,26.4334,26.3696,26.3775,213200.0
2012-07-31 13:40:00,33.09,33.09,32.96,32.98,491800.0,26.3855,26.3855,26.2819,26.2978,491800.0
2012-07-31 13:50:00,32.99,33.01,32.97,32.98,149700.0,26.3058,26.3217,26.2898,26.2978,149700.0
2012-07-31 14:00:00,32.98,33.01,32.97,32.99,213700.0,26.2978,26.3217,26.2898,26.3058,213700.0
2012-07-31 14:10:00,32.98,33.13,32.98,33.13,198200.0,26.2978,26.4174,26.2978,26.4174,198200.0
2012-07-31 14:20:00,33.14,33.27,33.13,33.25,197000.0,26.4254,26.529,26.4174,26.5131,197000.0
2012-07-31 14:30:00,33.25,33.27,33.2,33.26,247400.0,26.5131,26.529,26.4732,26.5211,247400.0
2012-07-31 14:40:00,33.26,33.34,33.21,33.22,218600.0,26.5211,26.5849,26.4812,26.4892,218600.0
2012-07-31 14:50:00,33.21,33.31,33.21,33.25,227500.0,26.4812,26.5609,26.4812,26.5131,227500.0
2012-07-31 15:00:00,33.24,33.24,33.13,33.17,264100.0,26.5051,26.5051,26.4174,26.4493,264100.0
2012-07-31 15:10:00,33.18,33.2,33.14,33.19,164100.0,26.4573,26.4732,26.4254,26.4653,164100.0
2012-07-31 15:20:00,33.2,33.3,33.2,33.29,249300.0,26.4732,26.553,26.4732,26.545,249300.0
2012-07-31 15:30:00,33.3,33.3,33.23,33.24,419300.0,26.553,26.553,26.4971,26.5051,419300.0
2012-07-31 15:40:00,33.23,33.24,33.05,33.1,723600.0,26.4971,26.5051,26.3536,26.3935,723600.0
2012-07-31 15:50:00,33.11,33.17,33.1,33.14,1108000.0,26.4015,26.4493,26.3935,26.4254,1108000.0
2012-08-01 09:30:00,33.37,33.45,33.04,33.12,490600.0,26.6088,26.6726,26.3456,26.4094,490600.0
2012-08-01 09:40:00,33.12,33.22,33.01,33.11,271600.0,26.4094,26.4892,26.3217,26.4015,271600.0
2012-08-01 09:50:00,33.12,33.26,33.09,33.22,221500.0,26.4094,26.5211,26.3855,26.4892,221500.0
2012-08-01 10:00:00,33.22,33.34,33.12,33.24,411000.0,26.4892,26.5849,26.4094,26.5051,411000.0
2012-08-01 10:10:00,33.24,33.26,33.1,33.14,239400.0,26.5051,26.5211,26.3935,26.4254,239400.0
2012-08-01 10:20:00,33.14,33.26,33.12,33.24,373100.0,26.4254,26.5211,26.4094,26.5051,373100.0
2012-08-01 10:30:00,33.24,33.46,33.24,33.41,474400.0,26.5051,26.6805,26.5051,26.6407,474400.0
2012-08-01 10:40:00,33.42,33.48,33.35,33.47,330800.0,26.6486,26.6965,26.5928,26.6885,330800.0
2012-08-01 10:50:00,33.47,33.49,33.34,33.35,169900.0,26.6885,26.7045,26.5849,26.5928,169900.0
2012-08-01 11:00:00,33.36,33.38,33.21,33.28,269000.0,26.6008,26.6168,26.4812,26.537,269000.0
2012-08-01 11:10:00,33.29,33.29,33.14,33.22,191000.0,26.545,26.545,26.4254,26.4892,191000.0
2012-08-01 11:20:00,33.23,33.35,33.22,33.35,255800.0,26.4971,26.5928,26.4892,26.5928,255800.0
2012-08-01 11:30:00,33.35,33.38,33.32,33.33,193700.0,26.5928,26.6168,26.5689,26.5769,193700.0
2012-08-01 11:40:00,33.33,33.34,33.28,33.34,175600.0,26.5769,26.5849,26.537,26.5849,175600.0
2012-08-01 11:50:00,33.34,33.38,33.31,33.35,151000.0,26.5849,26.6168,26.5609,26.5928,151000.0
2012-08-01 12:00:00,33.36,33.44,33.32,33.39,186900.0,26.6008,26.6646,26.5689,26.6247,186900.0
2012-08-01 12:10:00,33.4,33.5,33.39,33.48,186000.0,26.6327,26.7124,26.6247,26.6965,186000.0
2012-08-01 12:20:00,33.49,33.54,33.48,33.5,163800.0,26.7045,26.7443,26.6965,26.7124,163800.0
2012-08-01 12:30:00,33.5,33.55,33.48,33.49,205500.0,26.7124,26.7523,26.6965,26.7045,205500.0
2012-08-01 12:40:00,33.5,33.51,33.47,33.47,144800.0,26.7124,26.7204,26.6885,26.6885,144800.0
2012-08-01 12:50:00,33.47,33.55,33.45,33.55,124700.0,26.6885,26.7523,26.6726,26.7523,124700.0
2012-08-01 13:00:00,33.55,33.64,33.54,33.55,209700.0,26.7523,26.8241,26.7443,26.7523,209700.0
2012-08-01 13:10:00,33.55,33.55,33.47,33.47,110100.0,26.7523,26.7523,26.6885,26.6885,110100.0
2012-08-01 13:20:00,33.48,33.56,33.46,33.52,134100.0,26.6965,26.7603,26.6805,26.7284,134100.0
2012-08-01 13:30:00,33.51,33.56,33.46,33.55,112300.0,26.7204,26.7603,26.6805,26.7523,112300.0
2012-08-01 13:40:00,33.54,33.59,33.5,33.56,103200.0,26.7443,26.7842,26.7124,26.7603,103200.0
2012-08-01 13:50:00,33.55,33.63,33.46,33.48,186200.0,26.7523,26.8161,26.6805,26.6965,186200.0
2012-08-01 14:00:00,33.48,33.48,33.37,33.4,186500.0,26.6965,26.6965,26.6088,26.6327,186500.0
2012-08-01 14:10:00,33.4,33.45,33.13,33.29,558700.0,26.6327,26.6726,26.4174,26.545,558700.0
2012-08-01 14:20:00,33.28,33.52,33.25,33.52,345900.0,26.537,26.7284,26.5131,26.7284,345900.0
2012-08-01 14:30:00,33.49,33.5,33.36,33.44,202500.0,26.7045,26.7124,26.6008,26.6646,202500.0
2012-08-01 14:40:00,33.43,33.49,33.35,33.43,214200.0,26.6566,26.7045,26.5928,26.6566,214200.0
2012-08-01 14:50:00,33.43,33.52,33.36,33.52,230400.0,26.6566,26.7284,26.6008,26.7284,230400.0
2012-08-01 15:00:00,33.51,33.54,33.44,33.5,219700.0,26.7204,26.7443,26.6646,26.7124,219700.0
2012-08-01 15:10:00,33.51,33.52,33.39,33.43,186100.0,26.7204,26.7284,26.6247,26.6566,186100.0
2012-08-01 15:20:00,33.44,33.57,33.4,33.54,228900.0,26.6646,26.7683,26.6327,26.7443,228900.0
2012-08-01 15:30:00,33.54,33.6,33.49,33.55,562200.0,26.7443,26.7922,26.7045,26.7523,562200.0
2012-08-01 15:40:00,33.54,33.58,33.49,33.5,440800.0,26.7443,26.7762,26.7045,26.7124,440800.0
2012-08-01 15:50:00,33.5,33.53,33.4,33.4,736700.0,26.7124,26.7364,26.6327,26.6327,736700.0
2012-08-02 09:30:00,33.08,33.2,32.85,33.14,643000.0,26.3775,26.4732,26.1941,26.4254,643000.0
2012-08-02 09:40:00,33.14,33.41,33.1,33.18,589200.0,26.4254,26.6407,26.3935,26.4573,589200.0
2012-08-02 09:50:00,33.19,33.24,33.07,33.19,457600.0,26.4653,26.5051,26.3696,26.4653,457600.0
2012-08-02 10:00:00,33.2,33.27,33.07,33.24,359000.0,26.4732,26.529,26.3696,26.5051,359000.0
2012-08-02 10:10:00,33.24,33.33,33.2,33.27,256800.0,26.5051,26.5769,26.4732,26.529,256800.0
2012-08-02 10:20:00,33.27,33.33,33.12,33.18,438000.0,26.529,26.5769,26.4094,26.4573,438000.0
2012-08-02 10:30:00,33.17,33.17,33.07,33.12,510700.0,26.4493,26.4493,26.3696,26.4094,510700.0
2012-08-02 10:40:00,33.13,33.19,33.04,33.19,395900.0,26.4174,26.4653,26.3456,26.4653,395900.0
2012-08-02 10:50:00,33.19,33.21,33.02,33.05,310700.0,26.4653,26.4812,26.3297,26.3536,310700.0
2012-08-02 11:00:00,33.05,33.09,32.97,32.98,564900.0,26.3536,26.3855,26.2898,26.2978,564900.0
2012-08-02 11:10:00,32.98,32.99,32.87,32.9,337000.0,26.2978,26.3058,26.2101,26.234,337000.0
2012-08-02 11:20:00,32.9,32.9,32.72,32.72,433600.0,26.234,26.234,26.0905,26.0905,433600.0
2012-08-02 11:30:00,32.72,32.73,32.59,32.62,497300.0,26.0905,26.0985,25.9868,26.0107,497300.0
2012-08-02 11:40:00,32.61,32.69,32.54,32.64,401100.0,26.0028,26.0666,25.9469,26.0267,401100.0
2012-08-02 11:50:00,32.65,32.81,32.59,32.7,716400.0,26.0347,26.1622,25.9868,26.0745,716400.0
2012-08-02 12:00:00,32.7,32.83,32.69,32.73,174200.0,26.0745,26.1782,26.0666,26.0985,174200.0
2012-08-02 12:10:00,32.73,32.79,32.68,32.72,193400.0,26.0985,26.1463,26.0586,26.0905,193400.0
2012-08-02 12:20:00,32.73,32.76,32.58,32.59,144900.0,26.0985,26.1224,25.9788,25.9868,144900.0
2012-08-02 12:30:00,32.58,32.58,32.47,32.52,459600.0,25.9788,25.9788,25.8911,25.931,459600.0
2012-08-02 12:40:00,32.52,32.54,32.44,32.5,231200.0,25.931,25.9469,25.8672,25.9151,231200.0
2012-08-02 12:50:00,32.49,32.63,32.48,32.6,416200.0,25.9071,26.0187,25.8991,25.9948,416200.0
2012-08-02 13:00:00,32.6,32.62,32.49,32.58,302800.0,25.9948,26.0107,25.9071,25.9788,302800.0
2012-08-02 13:10:00,32.58,32.62,32.55,32.58,158900.0,25.9788,26.0107,25.9549,25.9788,158900.0
2012-08-02 13:20:00,32.57,32.62,32.55,32.57,144800.0,25.9709,26.0107,25.9549,25.9709,144800.0
2012-08-02 13:30:00,32.57,32.74,32.56,32.71,309800.0,25.9709,26.1064,25.9629,26.0825,309800.0
2012-08-02 13:40:00,32.7,32.73,32.61,32.65,191400.0,26.0745,26.0985,26.0028,26.0347,191400.0
2012-08-02 13:50:00,32.65,32.7,32.62,32.66,274800.0,26.0347,26.0745,26.0107,26.0426,274800.0
2012-08-02 14:00:00,32.66,32.68,32.6,32.66,186100.0,26.0426,26.0586,25.9948,26.0426,186100.0
2012-08-02 14:10:00,32.67,32.69,32.58,32.59,118500.0,26.0506,26.0666,25.9788,25.9868,118500.0
2012-08-02 14:20:00,32.6,32.64,32.57,32.64,191200.0,25.9948,26.0267,25.9709,26.0267,191200.0
2012-08-02 14:30:00,32.64,32.81,32.62,32.79,222700.0,26.0267,26.1622,26.0107,26.1463,222700.0
2012-08-02 14:40:00,32.79,32.81,32.76,32.78,185800.0,26.1463,26.1622,26.1224,26.1383,185800.0
2012-08-02 14:50:00,32.78,32.8,32.7,32.75,196700.0,26.1383,26.1543,26.0745,26.1144,196700.0
2012-08-02 15:00:00,32.74,32.82,32.73,32.79,169400.0,26.1064,26.1702,26.0985,26.1463,169400.0
2012-08-02 15:10:00,32.8,32.84,32.74,32.81,153600.0,26.1543,26.1862,26.1064,26.1622,153600.0
2012-08-02 15:20:00,32.82,32.84,32.7,32.71,220200.0,26.1702,26.1862,26.0745,26.0825,220200.0
2012-08-02 15:30:00,32.71,32.8,32.7,32.79,281100.0,26.0825,26.1543,26.0745,26.1463,281100.0
2012-08-02 15:40:00,32.8,32.84,32.72,32.81,466300.0,26.1543,26.1862,26.0905,26.1622,466300.0
2012-08-02 15:50:00,32.81,32.9,32.79,32.86,698900.0,26.1622,26.234,26.1463,26.2021,698900.0
2012-08-03 09:30:00,33.51,33.68,33.37,33.37,445100.0,26.7204,26.856,26.6088,26.6088,445100.0
2012-08-03 09:40:00,33.38,33.54,33.36,33.53,310600.0,26.6168,26.7443,26.6008,26.7364,310600.0
2012-08-03 09:50:00,33.54,33.62,33.5,33.62,311700.0,26.7443,26.8081,26.7124,26.8081,311700.0
2012-08-03 10:00:00,33.62,33.73,33.59,33.67,447200.0,26.8081,26.8958,26.7842,26.848,447200.0
2012-08-03 10:10:00,33.66,33.79,33.58,33.63,320100.0,26.84,26.9437,26.7762,26.8161,320100.0
2012-08-03 10:20:00,33.63,33.72,33.61,33.62,202500.0,26.8161,26.8879,26.8002,26.8081,202500.0
2012-08-03 10:30:00,33.63,33.65,33.57,33.58,183400.0,26.8161,26.832,26.7683,26.7762,183400.0
2012-08-03 10:40:00,33.58,33.59,33.46,33.57,304500.0,26.7762,26.7842,26.6805,26.7683,304500.0
2012-08-03 10:50:00,33.58,33.63,33.51,33.63,170300.0,26.7762,26.8161,26.7204,26.8161,170300.0
2012-08-03 11:00:00,33.63,33.66,33.6,33.65,138400.0,26.8161,26.84,26.7922,26.832,138400.0
2012-08-03 11:10:00,33.64,33.75,33.62,33.7,256800.0,26.8241,26.9118,26.8081,26.8719,256800.0
2012-08-03 11:20:00,33.71,33.75,33.67,33.7,94200.0,26.8799,26.9118,26.848,26.8719,94200.0
2012-08-03 11:30:00,33.7,33.79,33.7,33.76,131900.0,26.8719,26.9437,26.8719,26.9198,131900.0
2012-08-03 11:40:00,33.77,33.96,33.77,33.84,306700.0,26.9277,27.0792,26.9277,26.9836,306700.0
2012-08-03 11:50:00,33.84,33.9,33.82,33.86,171400.0,26.9836,27.0314,26.9676,26.9995,171400.0
2012-08-03 12:00:00,33.86,33.98,33.85,33.93,233600.0,26.9995,27.0952,26.9915,27.0553,233600.0
2012-08-03 12:10:00,33.93,34.0,33.91,34.0,256100.0,27.0553,27.1111,27.0394,27.1111,256100.0
2012-08-03 12:20:00,33.99,34.07,33.98,34.05,302700.0,27.1032,27.167,27.0952,27.151,302700.0
2012-08-03 12:30:00,34.05,34.06,33.97,33.98,187600.0,27.151,27.159,27.0872,27.0952,187600.0
2012-08-03 12:40:00,33.98,34.01,33.89,33.89,168800.0,27.0952,27.1191,27.0234,27.0234,168800.0
2012-08-03 12:50:00,33.89,34.02,33.88,33.93,266400.0,27.0234,27.1271,27.0154,27.0553,266400.0
2012-08-03 13:00:00,33.92,34.0,33.88,34.0,209400.0,27.0473,27.1111,27.0154,27.1111,209400.0
2012-08-03 13:10:00,33.99,34.0,33.95,33.99,140300.0,27.1032,27.1111,27.0713,27.1032,140300.0
2012-08-03 13:20:00,33.98,33.99,33.92,33.92,133000.0,27.0952,27.1032,27.0473,27.0473,133000.0
2012-08-03 13:30:00,33.93,33.93,33.85,33.86,148500.0,27.0553,27.0553,26.9915,26.9995,148500.0
2012-08-03 13:40:00,33.87,33.93,33.85,33.92,252500.0,27.0075,27.0553,26.9915,27.0473,252500.0
2012-08-03 13:50:00,33.92,34.0,33.92,33.98,136600.0,27.0473,27.1111,27.0473,27.0952,136600.0
2012-08-03 14:00:00,33.98,33.99,33.89,33.89,201000.0,27.0952,27.1032,27.0234,27.0234,201000.0
2012-08-03 14:10:00,33.89,33.93,33.83,33.89,161600.0,27.0234,27.0553,26.9756,27.0234,161600.0
2012-08-03 14:20:00,33.89,33.94,33.85,33.86,220500.0,27.0234,27.0633,26.9915,26.9995,220500.0
2012-08-03 14:30:00,33.86,33.86,33.82,33.82,143600.0,26.9995,26.9995,26.9676,26.9676,143600.0
2012-08-03 14:40:00,33.83,33.85,33.81,33.82,100300.0,26.9756,26.9915,26.9596,26.9676,100300.0
2012-08-03 14:50:00,33.82,33.85,33.78,33.78,117800.0,26.9676,26.9915,26.9357,26.9357,117800.0
2012-08-03 15:00:00,33.78,33.87,33.77,33.82,352300.0,26.9357,27.0075,26.9277,26.9676,352300.0
2012-08-03 15:10:00,33.83,33.84,33.76,33.76,116700.0,26.9756,26.9836,26.9198,26.9198,116700.0
2012-08-03 15:20:00,33.76,33.8,33.7,33.71,214100.0,26.9198,26.9517,26.8719,26.8799,214100.0
2012-08-03 15:30:00,33.71,33.72,33.65,33.66,372000.0,26.8799,26.8879,26.832,26.84,372000.0
2012-08-03 15:40:00,33.66,33.7,33.59,33.69,485100.0,26.84,26.8719,26.7842,26.8639,485100.0
2012-08-03 15:50:00,33.7,33.77,33.66,33.75,895800.0,26.8719,26.9277,26.84,26.9118,895800.0
2012-08-06 09:30:00,33.85,34.09,33.76,34.01,264200.0,26.9915,27.1829,26.9198,27.1191,264200.0
2012-08-06 09:40:00,34.01,34.14,33.96,34.1,268400.0,27.1191,27.2228,27.0792,27.1909,268400.0
2012-08-06 09:50:00,34.11,34.13,33.89,33.93,251500.0,27.1988,27.2148,27.0234,27.0553,251500.0
2012-08-06 10:00:00,33.94,34.07,33.91,34.02,230100.0,27.0633,27.167,27.0394,27.1271,230100.0
2012-08-06 10:10:00,34.03,34.04,33.92,33.98,229200.0,27.1351,27.143,27.0473,27.0952,229200.0
2012-08-06 10:20:00,33.98,33.99,33.85,33.95,213800.0,27.0952,27.1032,26.9915,27.0713,213800.0
2012-08-06 10:30:00,33.95,34.09,33.95,33.99,272100.0,27.0713,27.1829,27.0713,27.1032,272100.0
2012-08-06 10:40:00,34.0,34.05,33.92,34.0,339700.0,27.1111,27.151,27.0473,27.1111,339700.0
2012-08-06 10:50:00,34.01,34.04,33.91,33.91,167800.0,27.1191,27.143,27.0394,27.0394,167800.0
2012-08-06 11:00:00,33.92,34.01,33.89,33.92,346900.0,27.0473,27.1191,27.0234,27.0473,346900.0
2012-08-06 11:10:00,33.93,33.93,33.82,33.87,135600.0,27.0553,27.0553,26.9676,27.0075,135600.0
2012-08-06 11:20:00,33.87,33.87,33.75,33.75,190100.0,27.0075,27.0075,26.9118,26.9118,190100.0
2012-08-06 11:30:00,33.76,33.91,33.75,33.85,227000.0,26.9198,27.0394,26.9118,26.9915,227000.0
2012-08-06 11:40:00,33.85,33.85,33.79,33.81,268800.0,26.9915,26.9915,26.9437,26.9596,268800.0
2012-08-06 11:50:00,33.82,33.88,33.82,33.87,70800.0,26.9676,27.0154,26.9676,27.0075,70800.0
2012-08-06 12:00:00,33.87,33.88,33.81,33.84,67400.0,27.0075,27.0154,26.9596,26.9836,67400.0
2012-08-06 12:10:00,33.84,33.88,33.82,33.85,165600.0,26.9836,27.0154,26.9676,26.9915,165600.0
2012-08-06 12:20:00,33.84,33.91,33.83,33.89,162700.0,26.9836,27.0394,26.9756,27.0234,162700.0
2012-08-06 12:30:00,33.89,34.0,33.89,34.0,109800.0,27.0234,27.1111,27.0234,27.1111,109800.0
2012-08-06 12:40:00,34.0,34.0,33.95,33.96,137400.0,27.1111,27.1111,27.0713,27.0792,137400.0
2012-08-06 12:50:00,33.97,34.04,33.96,34.02,162200.0,27.0872,27.143,27.0792,27.1271,162200.0
2012-08-06 13:00:00,34.02,34.02,33.96,34.0,61200.0,27.1271,27.1271,27.0792,27.1111,61200.0
2012-08-06 13:10:00,34.01,34.03,33.98,34.0,80500.0,27.1191,27.1351,27.0952,27.1111,80500.0
2012-08-06 13:20:00,34.0,34.01,33.97,33.99,128000.0,27.1111,27.1191,27.0872,27.1032,128000.0
2012-08-06 13:30:00,34.0,34.02,33.94,33.94,154200.0,27.1111,27.1271,27.0633,27.0633,154200.0
2012-08-06 13:40:00,33.95,33.99,33.95,33.95,226800.0,27.0713,27.1032,27.0713,27.0713,226800.0
2012-08-06 13:50:00,33.95,34.01,33.94,33.98,120000.0,27.0713,27.1191,27.0633,27.0952,120000.0
2012-08-06 14:00:00,33.98,33.99,33.95,33.98,143600.0,27.0952,27.1032,27.0713,27.0952,143600.0
2012-08-06 14:10:00,33.98,34.02,33.96,34.02,83000.0,27.0952,27.1271,27.0792,27.1271,83000.0
2012-08-06 14:20:00,34.02,34.02,33.99,34.01,107400.0,27.1271,27.1271,27.1032,27.1191,107400.0
2012-08-06 14:30:00,34.01,34.04,33.98,34.01,185300.0,27.1191,27.143,27.0952,27.1191,185300.0
2012-08-06 14:40:00,34.01,34.04,34.0,34.04,86000.0,27.1191,27.143,27.1111,27.143,86000.0
2012-08-06 14:50:00,34.04,34.05,34.0,34.03,137700.0,27.143,27.151,27.1111,27.1351,137700.0
2012-08-06 15:00:00,34.03,34.06,33.97,34.03,212300.0,27.1351,27.159,27.0872,27.1351,212300.0
2012-08-06 15:10:00,34.03,34.04,33.95,33.98,207100.0,27.1351,27.143,27.0713,27.0952,207100.0
2012-08-06 15:20:00,33.97,34.0,33.94,33.99,255900.0,27.0872,27.1111,27.0633,27.1032,255900.0
2012-08-06 15:30:00,34.0,34.0,33.93,33.95,325600.0,27.1111,27.1111,27.0553,27.0713,325600.0
2012-08-06 15:40:00,33.95,34.0,33.9,33.9,365400.0,27.0713,27.1111,27.0314,27.0314,365400.0
2012-08-06 15:50:00,33.91,33.94,33.82,33.84,599900.0,27.0394,27.0633,26.9676,26.9836,599900.0
2012-08-07 09:30:00,34.06,34.32,33.98,34.2,462200.0,27.159,27.3663,27.0952,27.2706,462200.0
2012-08-07 09:40:00,34.2,34.49,34.2,34.41,390300.0,27.2706,27.5019,27.2706,27.4381,390300.0
2012-08-07 09:50:00,34.41,34.62,34.39,34.61,542100.0,27.4381,27.6055,27.4221,27.5975,542100.0
2012-08-07 10:00:00,34.61,34.93,34.6,34.72,961900.0,27.5975,27.8527,27.5896,27.6853,961900.0
2012-08-07 10:10:00,34.73,34.79,34.6,34.67,812000.0,27.6932,27.7411,27.5896,27.6454,812000.0
2012-08-07 10:20:00,34.67,34.82,34.65,34.8,564400.0,27.6454,27.765,27.6294,27.749,564400.0
2012-08-07 10:30:00,34.79,34.85,34.67,34.71,588100.0,27.7411,27.7889,27.6454,27.6773,588100.0
2012-08-07 10:40:00,34.71,34.77,34.6,34.7,491300.0,27.6773,27.7251,27.5896,27.6693,491300.0
2012-08-07 10:50:00,34.69,34.76,34.64,34.72,290700.0,27.6613,27.7171,27.6215,27.6853,290700.0
2012-08-07 11:00:00,34.73,34.75,34.63,34.65,286200.0,27.6932,27.7092,27.6135,27.6294,286200.0
2012-08-07 11:10:00,34.66,34.71,34.63,34.66,288300.0,27.6374,27.6773,27.6135,27.6374,288300.0
2012-08-07 11:20:00,34.66,34.73,34.63,34.7,281400.0,27.6374,27.6932,27.6135,27.6693,281400.0
2012-08-07 11:30:00,34.7,34.79,34.7,34.74,189500.0,27.6693,27.7411,27.6693,27.7012,189500.0
2012-08-07 11:40:00,34.74,34.81,34.73,34.75,235600.0,27.7012,27.757,27.6932,27.7092,235600.0
2012-08-07 11:50:00,34.76,34.8,34.74,34.77,333900.0,27.7171,27.749,27.7012,27.7251,333900.0
2012-08-07 12:00:00,34.77,34.82,34.76,34.8,198500.0,27.7251,27.765,27.7171,27.749,198500.0
2012-08-07 12:10:00,34.81,34.85,34.8,34.8,309900.0,27.757,27.7889,27.749,27.749,309900.0
2012-08-07 12:20:00,34.8,34.88,34.79,34.8,367200.0,27.749,27.8128,27.7411,27.749,367200.0
2012-08-07 12:30:00,34.81,34.92,34.77,34.92,269500.0,27.757,27.8447,27.7251,27.8447,269500.0
2012-08-07 12:40:00,34.91,34.92,34.82,34.85,185700.0,27.8368,27.8447,27.765,27.7889,185700.0
2012-08-07 12:50:00,34.85,34.89,34.8,34.88,134900.0,27.7889,27.8208,27.749,27.8128,134900.0
2012-08-07 13:00:00,34.88,34.92,34.87,34.88,239400.0,27.8128,27.8447,27.8049,27.8128,239400.0
2012-08-07 13:10:00,34.88,34.9,34.85,34.89,192700.0,27.8128,27.8288,27.7889,27.8208,192700.0
2012-08-07 13:20:00,34.89,34.92,34.83,34.86,269600.0,27.8208,27.8447,27.773,27.7969,269600.0
2012-08-07 13:30:00,34.86,34.92,34.82,34.83,272400.0,27.7969,27.8447,27.765,27.773,272400.0
2012-08-07 13:40:00,34.82,34.91,34.8,34.82,485500.0,27.765,27.8368,27.749,27.765,485500.0
2012-08-07 13:50:00,34.81,34.82,34.67,34.72,248100.0,27.757,27.765,27.6454,27.6853,248100.0
2012-08-07 14:00:00,34.73,34.73,34.65,34.65,163600.0,27.6932,27.6932,27.6294,27.6294,163600.0
2012-08-07 14:10:00,34.65,34.66,34.59,34.6,183100.0,27.6294,27.6374,27.5816,27.5896,183100.0
2012-08-07 14:20:00,34.6,34.63,34.48,34.51,487600.0,27.5896,27.6135,27.4939,27.5178,487600.0
2012-08-07 14:30:00,34.51,34.57,34.46,34.55,383100.0,27.5178,27.5656,27.4779,27.5497,383100.0
2012-08-07 14:40:00,34.55,34.7,34.55,34.65,409400.0,27.5497,27.6693,27.5497,27.6294,409400.0
2012-08-07 14:50:00,34.65,34.67,34.52,34.54,201200.0,27.6294,27.6454,27.5258,27.5417,201200.0
2012-08-07 15:00:00,34.54,34.55,34.4,34.42,392100.0,27.5417,27.5497,27.4301,27.446,392100.0
2012-08-07 15:10:00,34.42,34.54,34.38,34.53,281100.0,27.446,27.5417,27.4141,27.5337,281100.0
2012-08-07 15:20:00,34.53,34.57,34.45,34.56,353000.0,27.5337,27.5656,27.47,27.5577,353000.0
2012-08-07 15:30:00,34.56,34.58,34.44,34.48,351200.0,27.5577,27.5736,27.462,27.4939,351200.0
2012-08-07 15:40:00,34.49,34.53,34.47,34.5,415800.0,27.5019,27.5337,27.4859,27.5098,415800.0
2012-08-07 15:50:00,34.5,34.5,34.39,34.4,772200.0,27.5098,27.5098,27.4221,27.4301,772200.0
2012-08-08 09:30:00,34.15,34.45,34.09,34.4,263500.0,27.2307,27.47,27.1829,27.4301,263500.0
2012-08-08 09:40:00,34.4,34.42,34.24,34.26,302200.0,27.4301,27.446,27.3025,27.3185,302200.0
2012-08-08 09:50:00,34.25,34.33,34.21,34.29,264100.0,27.3105,27.3743,27.2786,27.3424,264100.0
2012-08-08 10:00:00,34.29,34.34,34.25,34.28,287700.0,27.3424,27.3822,27.3105,27.3344,287700.0
2012-08-08 10:10:00,34.27,34.53,34.26,34.5,358400.0,27.3264,27.5337,27.3185,27.5098,358400.0
2012-08-08 10:20:00,34.5,34.51,34.3,34.32,251000.0,27.5098,27.5178,27.3503,27.3663,251000.0
2012-08-08 10:30:00,34.33,34.35,34.28,34.32,147500.0,27.3743,27.3902,27.3344,27.3663,147500.0
2012-08-08 10:40:00,34.32,34.36,34.26,34.36,278700.0,27.3663,27.3982,27.3185,27.3982,278700.0
2012-08-08 10:50:00,34.36,34.43,34.35,34.38,218100.0,27.3982,27.454,27.3902,27.4141,218100.0
2012-08-08 11:00:00,34.38,34.4,34.3,34.32,228200.0,27.4141,27.4301,27.3503,27.3663,228200.0
2012-08-08 11:10:00,34.31,34.49,34.3,34.44,210500.0,27.3583,27.5019,27.3503,27.462,210500.0
2012-08-08 11:20:00,34.44,34.54,34.42,34.52,253700.0,27.462,27.5417,27.446,27.5258,253700.0
2012-08-08 11:30:00,34.52,34.55,34.47,34.48,222600.0,27.5258,27.5497,27.4859,27.4939,222600.0
2012-08-08 11:40:00,34.49,34.54,34.48,34.52,216100.0,27.5019,27.5417,27.4939,27.5258,216100.0
2012-08-08 11:50:00,34.52,34.59,34.51,34.55,237000.0,27.5258,27.5816,27.5178,27.5497,237000.0
2012-08-08 12:00:00,34.55,34.58,34.51,34.53,83200.0,27.5497,27.5736,27.5178,27.5337,83200.0
2012-08-08 12:10:00,34.54,34.56,34.5,34.55,124100.0,27.5417,27.5577,27.5098,27.5497,124100.0
2012-08-08 12:20:00,34.54,34.56,34.41,34.43,118900.0,27.5417,27.5577,27.4381,27.454,118900.0
2012-08-08 12:30:00,34.44,34.44,34.36,34.43,172000.0,27.462,27.462,27.3982,27.454,172000.0
2012-08-08 12:40:00,34.43,34.43,34.35,34.36,95100.0,27.454,27.454,27.3902,27.3982,95100.0
2012-08-08 12:50:00,34.37,34.4,34.32,34.4,166200.0,27.4062,27.4301,27.3663,27.4301,166200.0
2012-08-08 13:00:00,34.39,34.47,34.39,34.47,168400.0,27.4221,27.4859,27.4221,27.4859,168400.0
2012-08-08 13:10:00,34.47,34.52,34.45,34.51,244300.0,27.4859,27.5258,27.47,27.5178,244300.0
2012-08-08 13:20:00,34.5,34.57,34.49,34.52,199000.0,27.5098,27.5656,27.5019,27.5258,199000.0
2012-08-08 13:30:00,34.52,34.6,34.5,34.6,223100.0,27.5258,27.5896,27.5098,27.5896,223100.0
2012-08-08 13:40:00,34.59,34.62,34.54,34.57,225700.0,27.5816,27.6055,27.5417,27.5656,225700.0
2012-08-08 13:50:00,34.57,34.63,34.56,34.61,204500.0,27.5656,27.6135,27.5577,27.5975,204500.0
2012-08-08 14:00:00,34.62,34.62,34.5,34.53,341100.0,27.6055,27.6055,27.5098,27.5337,341100.0
2012-08-08 14:10:00,34.52,34.57,34.45,34.46,369100.0,27.5258,27.5656,27.47,27.4779,369100.0
2012-08-08 14:20:00,34.46,34.51,34.43,34.49,240000.0,27.4779,27.5178,27.454,27.5019,240000.0
2012-08-08 14:30:00,34.49,34.49,34.41,34.42,137700.0,27.5019,27.5019,27.4381,27.446,137700.0
2012-08-08 14:40:00,34.42,34.51,34.41,34.46,190300.0,27.446,27.5178,27.4381,27.4779,190300.0
2012-08-08 14:50:00,34.47,34.49,34.41,34.45,140700.0,27.4859,27.5019,27.4381,27.47,140700.0
2012-08-08 15:00:00,34.45,34.55,34.44,34.49,192100.0,27.47,27.5497,27.462,27.5019,192100.0
2012-08-08 15:10:00,34.5,34.55,34.45,34.53,227200.0,27.5098,27.5497,27.47,27.5337,227200.0
2012-08-08 15:20:00,34.52,34.58,34.51,34.57,270100.0,27.5258,27.5736,27.5178,27.5656,270100.0
2012-08-08 15:30:00,34.56,34.6,34.52,34.54,259800.0,27.5577,27.5896,27.5258,27.5417,259800.0
2012-08-08 15:40:00,34.55,34.6,34.52,34.6,358300.0,27.5497,27.5896,27.5258,27.5896,358300.0
2012-08-08 15:50:00,34.59,34.62,34.54,34.61,732700.0,27.5816,27.6055,27.5417,27.5975,732700.0
2012-08-09 09:30:00,34.6,34.77,34.53,34.72,322400.0,27.5896,27.7251,27.5337,27.6853,322400.0
2012-08-09 09:40:00,34.72,34.9,34.72,34.85,273300.0,27.6853,27.8288,27.6853,27.7889,273300.0
2012-08-09 09:50:00,34.84,34.91,34.78,34.81,314300.0,27.7809,27.8368,27.7331,27.757,314300.0
2012-08-09 10:00:00,34.8,34.82,34.72,34.76,344800.0,27.749,27.765,27.6853,27.7171,344800.0
2012-08-09 10:10:00,34.74,34.83,34.74,34.79,335700.0,27.7012,27.773,27.7012,27.7411,335700.0
2012-08-09 10:20:00,34.78,34.87,34.71,34.87,255000.0,27.7331,27.8049,27.6773,27.8049,255000.0
2012-08-09 10:30:00,34.87,34.92,34.83,34.92,195100.0,27.8049,27.8447,27.773,27.8447,195100.0
2012-08-09 10:40:00,34.91,35.11,34.91,35.05,932900.0,27.8368,27.9962,27.8368,27.9484,932900.0
2012-08-09 10:50:00,35.07,35.16,35.07,35.12,268100.0,27.9643,28.0361,27.9643,28.0042,268100.0
2012-08-09 11:00:00,35.12,35.18,35.07,35.18,218400.0,28.0042,28.052,27.9643,28.052,218400.0
2012-08-09 11:10:00,35.18,35.24,35.09,35.14,430700.0,28.052,28.0999,27.9803,28.0202,430700.0
2012-08-09 11:20:00,35.12,35.15,35.0,35.01,156200.0,28.0042,28.0281,27.9085,27.9165,156200.0
2012-08-09 11:30:00,35.02,35.03,34.94,34.96,179500.0,27.9245,27.9324,27.8607,27.8766,179500.0
2012-08-09 11:40:00,34.97,34.97,34.87,34.96,344600.0,27.8846,27.8846,27.8049,27.8766,344600.0
2012-08-09 11:50:00,34.95,35.0,34.86,34.93,273400.0,27.8687,27.9085,27.7969,27.8527,273400.0
2012-08-09 12:00:00,34.93,35.0,34.88,34.95,194400.0,27.8527,27.9085,27.8128,27.8687,194400.0
2012-08-09 12:10:00,34.95,34.99,34.94,34.98,124600.0,27.8687,27.9005,27.8607,27.8926,124600.0
2012-08-09 12:20:00,34.99,35.0,34.93,34.94,164400.0,27.9005,27.9085,27.8527,27.8607,164400.0
2012-08-09 12:30:00,34.95,35.04,34.93,35.02,114800.0,27.8687,27.9404,27.8527,27.9245,114800.0
2012-08-09 12:40:00,35.01,35.08,35.0,35.08,156000.0,27.9165,27.9723,27.9085,27.9723,156000.0
2012-08-09 12:50:00,35.07,35.19,35.07,35.19,207600.0,27.9643,28.06,27.9643,28.06,207600.0
2012-08-09 13:00:00,35.19,35.2,35.14,35.16,177500.0,28.06,28.068,28.0202,28.0361,177500.0
2012-08-09 13:10:00,35.16,35.16,35.07,35.09,178600.0,28.0361,28.0361,27.9643,27.9803,178600.0
2012-08-09 13:20:00,35.1,35.18,35.07,35.17,105800.0,27.9883,28.052,27.9643,28.0441,105800.0
2012-08-09 13:30:00,35.16,35.17,35.08,35.15,95900.0,28.0361,28.0441,27.9723,28.0281,95900.0
2012-08-09 13:40:00,35.14,35.17,35.11,35.14,137300.0,28.0202,28.0441,27.9962,28.0202,137300.0
2012-08-09 13:50:00,35.13,35.15,35.11,35.14,139500.0,28.0122,28.0281,27.9962,28.0202,139500.0
2012-08-09 14:00:00,35.14,35.18,35.11,35.13,183000.0,28.0202,28.052,27.9962,28.0122,183000.0
2012-08-09 14:10:00,35.13,35.17,35.11,35.17,98400.0,28.0122,28.0441,27.9962,28.0441,98400.0
2012-08-09 14:20:00,35.16,35.21,35.12,35.17,199800.0,28.0361,28.076,28.0042,28.0441,199800.0
2012-08-09 14:30:00,35.17,35.22,35.16,35.17,164900.0,28.0441,28.0839,28.0361,28.0441,164900.0
2012-08-09 14:40:00,35.18,35.18,35.13,35.17,142400.0,28.052,28.052,28.0122,28.0441,142400.0
2012-08-09 14:50:00,35.17,35.22,35.16,35.19,132700.0,28.0441,28.0839,28.0361,28.06,132700.0
2012-08-09 15:00:00,35.18,35.21,35.11,35.14,167300.0,28.052,28.076,27.9962,28.0202,167300.0
2012-08-09 15:10:00,35.13,35.16,35.12,35.13,384900.0,28.0122,28.0361,28.0042,28.0122,384900.0
2012-08-09 15:20:00,35.12,35.13,35.07,35.09,287700.0,28.0042,28.0122,27.9643,27.9803,287700.0
2012-08-09 15:30:00,35.09,35.14,35.05,35.07,251300.0,27.9803,28.0202,27.9484,27.9643,251300.0
2012-08-09 15:40:00,35.06,35.1,35.0,35.05,386100.0,27.9564,27.9883,27.9085,27.9484,386100.0
2012-08-09 15:50:00,35.06,35.07,34.99,35.05,785500.0,27.9564,27.9643,27.9005,27.9484,785500.0
2012-08-10 09:30:00,34.81,35.0,34.63,34.94,554600.0,27.757,27.9085,27.6135,27.8607,554600.0
2012-08-10 09:40:00,34.93,35.01,34.76,34.81,318700.0,27.8527,27.9165,27.7171,27.757,318700.0
2012-08-10 09:50:00,34.81,34.89,34.76,34.8,340200.0,27.757,27.8208,27.7171,27.749,340200.0
2012-08-10 10:00:00,34.8,34.84,34.75,34.81,314900.0,27.749,27.7809,27.7092,27.757,314900.0
2012-08-10 10:10:00,34.83,34.91,34.78,34.8,225300.0,27.773,27.8368,27.7331,27.749,225300.0
2012-08-10 10:20:00,34.8,34.88,34.8,34.86,202300.0,27.749,27.8128,27.749,27.7969,202300.0
2012-08-10 10:30:00,34.85,35.07,34.83,35.04,263400.0,27.7889,27.9643,27.773,27.9404,263400.0
2012-08-10 10:40:00,35.04,35.06,34.93,34.97,379500.0,27.9404,27.9564,27.8527,27.8846,379500.0
2012-08-10 10:50:00,34.97,34.99,34.88,34.99,177600.0,27.8846,27.9005,27.8128,27.9005,177600.0
2012-08-10 11:00:00,34.99,35.01,34.85,34.97,273500.0,27.9005,27.9165,27.7889,27.8846,273500.0
2012-08-10 11:10:00,34.98,35.02,34.93,34.95,230200.0,27.8926,27.9245,27.8527,27.8687,230200.0
2012-08-10 11:20:00,34.96,35.05,34.95,35.03,239100.0,27.8766,27.9484,27.8687,27.9324,239100.0
2012-08-10 11:30:00,35.03,35.05,34.91,34.93,108300.0,27.9324,27.9484,27.8368,27.8527,108300.0
2012-08-10 11:40:00,34.93,34.96,34.9,34.95,166200.0,27.8527,27.8766,27.8288,27.8687,166200.0
2012-08-10 11:50:00,34.96,35.02,34.96,34.96,102500.0,27.8766,27.9245,27.8766,27.8766,102500.0
2012-08-10 12:00:00,34.96,34.96,34.83,34.86,130800.0,27.8766,27.8766,27.773,27.7969,130800.0
2012-08-10 12:10:00,34.86,34.88,34.81,34.85,107700.0,27.7969,27.8128,27.757,27.7889,107700.0
2012-08-10 12:20:00,34.86,34.9,34.85,34.9,65100.0,27.7969,27.8288,27.7889,27.8288,65100.0
2012-08-10 12:30:00,34.91,34.92,34.86,34.87,126000.0,27.8368,27.8447,27.7969,27.8049,126000.0
2012-08-10 12:40:00,34.86,34.9,34.85,34.86,141200.0,27.7969,27.8288,27.7889,27.7969,141200.0
2012-08-10 12:50:00,34.86,34.87,34.84,34.86,84600.0,27.7969,27.8049,27.7809,27.7969,84600.0
2012-08-10 13:00:00,34.85,34.88,34.81,34.85,320600.0,27.7889,27.8128,27.757,27.7889,320600.0
2012-08-10 13:10:00,34.84,34.85,34.83,34.83,105300.0,27.7809,27.7889,27.773,27.773,105300.0
2012-08-10 13:20:00,34.83,34.85,34.81,34.84,95200.0,27.773,27.7889,27.757,27.7809,95200.0
2012-08-10 13:30:00,34.84,34.89,34.83,34.88,118100.0,27.7809,27.8208,27.773,27.8128,118100.0
2012-08-10 13:40:00,34.87,34.95,34.85,34.87,120700.0,27.8049,27.8687,27.7889,27.8049,120700.0
2012-08-10 13:50:00,34.87,34.88,34.83,34.85,107800.0,27.8049,27.8128,27.773,27.7889,107800.0
2012-08-10 14:00:00,34.86,34.9,34.86,34.88,96100.0,27.7969,27.8288,27.7969,27.8128,96100.0
2012-08-10 14:10:00,34.88,34.92,34.86,34.9,105700.0,27.8128,27.8447,27.7969,27.8288,105700.0
2012-08-10 14:20:00,34.91,34.97,34.9,34.97,114800.0,27.8368,27.8846,27.8288,27.8846,114800.0
2012-08-10 14:30:00,34.96,35.02,34.95,35.0,191000.0,27.8766,27.9245,27.8687,27.9085,191000.0
2012-08-10 14:40:00,35.01,35.06,35.0,35.04,193800.0,27.9165,27.9564,27.9085,27.9404,193800.0
2012-08-10 14:50:00,35.04,35.06,34.99,35.02,179200.0,27.9404,27.9564,27.9005,27.9245,179200.0
2012-08-10 15:00:00,35.02,35.05,34.99,35.05,169500.0,27.9245,27.9484,27.9005,27.9484,169500.0
2012-08-10 15:10:00,35.05,35.06,35.0,35.04,188700.0,27.9484,27.9564,27.9085,27.9404,188700.0
2012-08-10 15:20:00,35.05,35.13,35.05,35.13,240400.0,27.9484,28.0122,27.9484,28.0122,240400.0
2012-08-10 15:30:00,35.13,35.13,35.08,35.09,242300.0,28.0122,28.0122,27.9723,27.9803,242300.0
2012-08-10 15:40:00,35.1,35.2,35.09,35.14,424900.0,27.9883,28.068,27.9803,28.0202,424900.0
2012-08-10 15:50:00,35.14,35.22,35.14,35.19,619500.0,28.0202,28.0839,28.0202,28.06,619500.0
2012-08-13 09:30:00,34.99,35.19,34.95,35.18,275900.0,27.9005,28.06,27.8687,28.052,275900.0
2012-08-13 09:40:00,35.17,35.24,35.17,35.21,160700.0,28.0441,28.0999,28.0441,28.076,160700.0
2012-08-13 09:50:00,35.2,35.24,35.11,35.17,208900.0,28.068,28.0999,27.9962,28.0441,208900.0
2012-08-13 10:00:00,35.17,35.21,34.98,35.04,216800.0,28.0441,28.076,27.8926,27.9404,216800.0
2012-08-13 10:10:00,35.03,35.05,34.93,34.98,220300.0,27.9324,27.9484,27.8527,27.8926,220300.0
2012-08-13 10:20:00,34.98,34.98,34.87,34.87,279800.0,27.8926,27.8926,27.8049,27.8049,279800.0
2012-08-13 10:30:00,34.88,34.9,34.81,34.85,256100.0,27.8128,27.8288,27.757,27.7889,256100.0
2012-08-13 10:40:00,34.85,34.89,34.83,34.84,297500.0,27.7889,27.8208,27.773,27.7809,297500.0
2012-08-13 10:50:00,34.85,34.86,34.77,34.81,256200.0,27.7889,27.7969,27.7251,27.757,256200.0
2012-08-13 11:00:00,34.81,34.88,34.77,34.8,179300.0,27.757,27.8128,27.7251,27.749,179300.0
2012-08-13 11:10:00,34.8,34.88,34.78,34.83,208700.0,27.749,27.8128,27.7331,27.773,208700.0
2012-08-13 11:20:00,34.83,34.96,34.82,34.91,87700.0,27.773,27.8766,27.765,27.8368,87700.0
2012-08-13 11:30:00,34.91,34.93,34.8,34.82,157500.0,27.8368,27.8527,27.749,27.765,157500.0
2012-08-13 11:40:00,34.81,34.82,34.76,34.79,85300.0,27.757,27.765,27.7171,27.7411,85300.0
2012-08-13 11:50:00,34.8,34.8,34.74,34.74,122300.0,27.749,27.749,27.7012,27.7012,122300.0
2012-08-13 12:00:00,34.75,34.78,34.66,34.68,423400.0,27.7092,27.7331,27.6374,27.6534,423400.0
2012-08-13 12:10:00,34.68,34.71,34.67,34.69,202200.0,27.6534,27.6773,27.6454,27.6613,202200.0
2012-08-13 12:20:00,34.7,34.76,34.69,34.76,112000.0,27.6693,27.7171,27.6613,27.7171,112000.0
2012-08-13 12:30:00,34.76,34.77,34.67,34.72,68700.0,27.7171,27.7251,27.6454,27.6853,68700.0
2012-08-13 12:40:00,34.72,34.79,34.72,34.79,119500.0,27.6853,27.7411,27.6853,27.7411,119500.0
2012-08-13 12:50:00,34.79,34.88,34.79,34.88,83000.0,27.7411,27.8128,27.7411,27.8128,83000.0
2012-08-13 13:00:00,34.88,34.89,34.83,34.87,82700.0,27.8128,27.8208,27.773,27.8049,82700.0
2012-08-13 13:10:00,34.87,34.88,34.78,34.78,168000.0,27.8049,27.8128,27.7331,27.7331,168000.0
2012-08-13 13:20:00,34.79,34.82,34.77,34.78,80700.0,27.7411,27.765,27.7251,27.7331,80700.0
2012-08-13 13:30:00,34.78,34.79,34.74,34.77,78400.0,27.7331,27.7411,27.7012,27.7251,78400.0
2012-08-13 13:40:00,34.77,34.78,34.75,34.77,98000.0,27.7251,27.7331,27.7092,27.7251,98000.0
2012-08-13 13:50:00,34.78,34.82,34.76,34.79,94400.0,27.7331,27.765,27.7171,27.7411,94400.0
2012-08-13 14:00:00,34.79,34.8,34.72,34.76,135100.0,27.7411,27.749,27.6853,27.7171,135100.0
2012-08-13 14:10:00,34.76,34.84,34.76,34.81,65000.0,27.7171,27.7809,27.7171,27.757,65000.0
2012-08-13 14:20:00,34.8,34.86,34.78,34.81,123400.0,27.749,27.7969,27.7331,27.757,123400.0
2012-08-13 14:30:00,34.82,34.88,34.82,34.83,45500.0,27.765,27.8128,27.765,27.773,45500.0
2012-08-13 14:40:00,34.83,34.84,34.79,34.82,58600.0,27.773,27.7809,27.7411,27.765,58600.0
2012-08-13 14:50:00,34.82,34.94,34.82,34.92,193000.0,27.765,27.8607,27.765,27.8447,193000.0
2012-08-13 15:00:00,34.91,34.94,34.88,34.89,103300.0,27.8368,27.8607,27.8128,27.8208,103300.0
2012-08-13 15:10:00,34.88,34.92,34.86,34.9,89700.0,27.8128,27.8447,27.7969,27.8288,89700.0
2012-08-13 15:20:00,34.9,34.92,34.87,34.88,100400.0,27.8288,27.8447,27.8049,27.8128,100400.0
2012-08-13 15:30:00,34.89,34.98,34.88,34.96,322400.0,27.8208,27.8926,27.8128,27.8766,322400.0
2012-08-13 15:40:00,34.96,35.02,34.95,35.0,302200.0,27.8766,27.9245,27.8687,27.9085,302200.0
2012-08-13 15:50:00,35.0,35.04,34.97,35.03,558100.0,27.9085,27.9404,27.8846,27.9324,558100.0
2012-08-14 09:30:00,35.27,35.45,35.26,35.38,469500.0,28.1238,28.2673,28.1158,28.2115,469500.0
2012-08-14 09:40:00,35.37,35.41,35.33,35.4,373300.0,28.2036,28.2354,28.1717,28.2275,373300.0
2012-08-14 09:50:00,35.4,35.41,35.25,35.25,403300.0,28.2275,28.2354,28.1079,28.1079,403300.0
2012-08-14 10:00:00,35.26,35.3,35.16,35.27,671100.0,28.1158,28.1477,28.0361,28.1238,671100.0
2012-08-14 10:10:00,35.27,35.35,35.21,35.21,521000.0,28.1238,28.1876,28.076,28.076,521000.0
2012-08-14 10:20:00,35.21,35.22,35.07,35.15,189300.0,28.076,28.0839,27.9643,28.0281,189300.0
2012-08-14 10:30:00,35.15,35.22,35.03,35.2,269200.0,28.0281,28.0839,27.9324,28.068,269200.0
2012-08-14 10:40:00,35.2,35.25,35.15,35.19,249600.0,28.068,28.1079,28.0281,28.06,249600.0
2012-08-14 10:50:00,35.18,35.28,35.15,35.2,280700.0,28.052,28.1318,28.0281,28.068,280700.0
2012-08-14 11:00:00,35.2,35.24,35.09,35.13,318800.0,28.068,28.0999,27.9803,28.0122,318800.0
2012-08-14 11:10:00,35.13,35.15,35.09,35.11,149800.0,28.0122,28.0281,27.9803,27.9962,149800.0
2012-08-14 11:20:00,35.11,35.15,35.1,35.12,163500.0,27.9962,28.0281,27.9883,28.0042,163500.0
2012-08-14 11:30:00,35.13,35.24,35.12,35.13,280600.0,28.0122,28.0999,28.0042,28.0122,280600.0
2012-08-14 11:40:00,35.13,35.21,35.1,35.11,124300.0,28.0122,28.076,27.9883,27.9962,124300.0
2012-08-14 11:50:00,35.1,35.11,35.01,35.05,180200.0,27.9883,27.9962,27.9165,27.9484,180200.0
2012-08-14 12:00:00,35.05,35.07,35.02,35.05,99000.0,27.9484,27.9643,27.9245,27.9484,99000.0
2012-08-14 12:10:00,35.06,35.07,35.0,35.01,199300.0,27.9564,27.9643,27.9085,27.9165,199300.0
2012-08-14 12:20:00,35.01,35.05,35.0,35.05,74800.0,27.9165,27.9484,27.9085,27.9484,74800.0
2012-08-14 12:30:00,35.06,35.11,35.03,35.03,162100.0,27.9564,27.9962,27.9324,27.9324,162100.0
2012-08-14 12:40:00,35.02,35.08,34.99,35.08,184800.0,27.9245,27.9723,27.9005,27.9723,184800.0
2012-08-14 12:50:00,35.07,35.14,35.04,35.04,158400.0,27.9643,28.0202,27.9404,27.9404,158400.0
2012-08-14 13:00:00,35.05,35.09,35.05,35.07,62300.0,27.9484,27.9803,27.9484,27.9643,62300.0
2012-08-14 13:10:00,35.07,35.07,34.98,35.04,137300.0,27.9643,27.9643,27.8926,27.9404,137300.0
2012-08-14 13:20:00,35.03,35.05,34.99,35.02,125200.0,27.9324,27.9484,27.9005,27.9245,125200.0
2012-08-14 13:30:00,35.02,35.12,35.02,35.12,147100.0,27.9245,28.0042,27.9245,28.0042,147100.0
2012-08-14 13:40:00,35.1,35.12,34.98,35.02,165000.0,27.9883,28.0042,27.8926,27.9245,165000.0
2012-08-14 13:50:00,35.03,35.05,34.99,35.03,106500.0,27.9324,27.9484,27.9005,27.9324,106500.0
2012-08-14 14:00:00,35.03,35.07,34.99,35.06,123000.0,27.9324,27.9643,27.9005,27.9564,123000.0
2012-08-14 14:10:00,35.07,35.09,35.01,35.05,112700.0,27.9643,27.9803,27.9165,27.9484,112700.0
2012-08-14 14:20:00,35.04,35.08,35.03,35.07,150500.0,27.9404,27.9723,27.9324,27.9643,150500.0
2012-08-14 14:30:00,35.08,35.14,35.07,35.08,205700.0,27.9723,28.0202,27.9643,27.9723,205700.0
2012-08-14 14:40:00,35.08,35.12,35.01,35.05,222800.0,27.9723,28.0042,27.9165,27.9484,222800.0
2012-08-14 14:50:00,35.06,35.11,35.04,35.1,123400.0,27.9564,27.9962,27.9404,27.9883,123400.0
2012-08-14 15:00:00,35.11,35.13,35.04,35.04,121500.0,27.9962,28.0122,27.9404,27.9404,121500.0
2012-08-14 15:10:00,35.04,35.06,35.01,35.04,172500.0,27.9404,27.9564,27.9165,27.9404,172500.0
2012-08-14 15:20:00,35.04,35.05,34.97,35.0,213900.0,27.9404,27.9484,27.8846,27.9085,213900.0
2012-08-14 15:30:00,34.99,35.0,34.85,34.9,393700.0,27.9005,27.9085,27.7889,27.8288,393700.0
2012-08-14 15:40:00,34.9,34.91,34.82,34.82,489700.0,27.8288,27.8368,27.765,27.765,489700.0
2012-08-14 15:50:00,34.83,34.89,34.76,34.86,819100.0,27.773,27.8208,27.7171,27.7969,819100.0
2012-08-15 09:30:00,34.63,34.7,34.45,34.49,550000.0,27.6135,27.6693,27.47,27.5019,550000.0
2012-08-15 09:40:00,34.49,34.59,34.38,34.41,233500.0,27.5019,27.5816,27.4141,27.4381,233500.0
2012-08-15 09:50:00,34.41,34.48,34.32,34.36,480100.0,27.4381,27.4939,27.3663,27.3982,480100.0
2012-08-15 10:00:00,34.36,34.39,34.3,34.39,210300.0,27.3982,27.4221,27.3503,27.4221,210300.0
2012-08-15 10:10:00,34.39,34.41,34.28,34.28,224500.0,27.4221,27.4381,27.3344,27.3344,224500.0
2012-08-15 10:20:00,34.28,34.38,34.26,34.29,392900.0,27.3344,27.4141,27.3185,27.3424,392900.0
2012-08-15 10:30:00,34.29,34.33,34.13,34.14,612300.0,27.3424,27.3743,27.2148,27.2228,612300.0
2012-08-15 10:40:00,34.14,34.14,33.97,34.13,767800.0,27.2228,27.2228,27.0872,27.2148,767800.0
2012-08-15 10:50:00,34.13,34.29,34.1,34.21,538600.0,27.2148,27.3424,27.1909,27.2786,538600.0
2012-08-15 11:00:00,34.21,34.27,34.18,34.2,264400.0,27.2786,27.3264,27.2547,27.2706,264400.0
2012-08-15 11:10:00,34.2,34.31,34.15,34.29,315500.0,27.2706,27.3583,27.2307,27.3424,315500.0
2012-08-15 11:20:00,34.29,34.3,34.2,34.22,162100.0,27.3424,27.3503,27.2706,27.2866,162100.0
2012-08-15 11:30:00,34.23,34.39,34.22,34.34,175900.0,27.2945,27.4221,27.2866,27.3822,175900.0
2012-08-15 11:40:00,34.34,34.41,34.34,34.36,195100.0,27.3822,27.4381,27.3822,27.3982,195100.0
2012-08-15 11:50:00,34.37,34.37,34.3,34.31,359800.0,27.4062,27.4062,27.3503,27.3583,359800.0
2012-08-15 12:00:00,34.31,34.35,34.29,34.35,225600.0,27.3583,27.3902,27.3424,27.3902,225600.0
2012-08-15 12:10:00,34.35,34.35,34.31,34.31,122500.0,27.3902,27.3902,27.3583,27.3583,122500.0
2012-08-15 12:20:00,34.31,34.36,34.3,34.35,193100.0,27.3583,27.3982,27.3503,27.3902,193100.0
2012-08-15 12:30:00,34.34,34.35,34.31,34.32,111000.0,27.3822,27.3902,27.3583,27.3663,111000.0
2012-08-15 12:40:00,34.31,34.35,34.29,34.34,101900.0,27.3583,27.3902,27.3424,27.3822,101900.0
2012-08-15 12:50:00,34.34,34.36,34.32,34.32,141100.0,27.3822,27.3982,27.3663,27.3663,141100.0
2012-08-15 13:00:00,34.32,34.34,34.27,34.32,101800.0,27.3663,27.3822,27.3264,27.3663,101800.0
2012-08-15 13:10:00,34.3,34.4,34.3,34.36,217400.0,27.3503,27.4301,27.3503,27.3982,217400.0
2012-08-15 13:20:00,34.36,34.36,34.34,34.35,127700.0,27.3982,27.3982,27.3822,27.3902,127700.0
2012-08-15 13:30:00,34.35,34.36,34.34,34.35,145500.0,27.3902,27.3982,27.3822,27.3902,145500.0
2012-08-15 13:40:00,34.35,34.37,34.33,34.37,82500.0,27.3902,27.4062,27.3743,27.4062,82500.0
2012-08-15 13:50:00,34.37,34.37,34.31,34.31,99400.0,27.4062,27.4062,27.3583,27.3583,99400.0
2012-08-15 14:00:00,34.31,34.34,34.29,34.3,133800.0,27.3583,27.3822,27.3424,27.3503,133800.0
2012-08-15 14:10:00,34.3,34.32,34.29,34.3,101500.0,27.3503,27.3663,27.3424,27.3503,101500.0
2012-08-15 14:20:00,34.3,34.36,34.29,34.36,119300.0,27.3503,27.3982,27.3424,27.3982,119300.0
2012-08-15 14:30:00,34.36,34.49,34.36,34.45,328300.0,27.3982,27.5019,27.3982,27.47,328300.0
2012-08-15 14:40:00,34.45,34.54,34.45,34.53,175500.0,27.47,27.5417,27.47,27.5337,175500.0
2012-08-15 14:50:00,34.53,34.62,34.52,34.55,323200.0,27.5337,27.6055,27.5258,27.5497,323200.0
2012-08-15 15:00:00,34.56,34.56,34.52,34.56,169900.0,27.5577,27.5577,27.5258,27.5577,169900.0
2012-08-15 15:10:00,34.55,34.59,34.52,34.59,159500.0,27.5497,27.5816,27.5258,27.5816,159500.0
2012-08-15 15:20:00,34.59,34.6,34.51,34.55,239000.0,27.5816,27.5896,27.5178,27.5497,239000.0
2012-08-15 15:30:00,34.54,34.55,34.47,34.47,296800.0,27.5417,27.5497,27.4859,27.4859,296800.0
2012-08-15 15:40:00,34.48,34.61,34.45,34.55,412700.0,27.4939,27.5975,27.47,27.5497,412700.0
2012-08-15 15:50:00,34.55,34.6,34.54,34.58,604600.0,27.5497,27.5896,27.5417,27.5736,604600.0
2012-08-16 09:30:00,34.76,34.9,34.64,34.73,303200.0,27.7171,27.8288,27.6215,27.6932,303200.0
2012-08-16 09:40:00,34.73,34.97,34.72,34.97,215400.0,27.6932,27.8846,27.6853,27.8846,215400.0
2012-08-16 09:50:00,34.98,35.03,34.92,35.0,262200.0,27.8926,27.9324,27.8447,27.9085,262200.0
2012-08-16 10:00:00,35.01,35.01,34.8,34.94,312300.0,27.9165,27.9165,27.749,27.8607,312300.0
2012-08-16 10:10:00,34.94,34.96,34.89,34.9,177700.0,27.8607,27.8766,27.8208,27.8288,177700.0
2012-08-16 10:20:00,34.9,35.01,34.89,34.96,207600.0,27.8288,27.9165,27.8208,27.8766,207600.0
2012-08-16 10:30:00,34.97,35.04,34.94,35.03,429400.0,27.8846,27.9404,27.8607,27.9324,429400.0
2012-08-16 10:40:00,35.03,35.08,34.98,35.08,355300.0,27.9324,27.9723,27.8926,27.9723,355300.0
2012-08-16 10:50:00,35.08,35.14,35.08,35.09,197500.0,27.9723,28.0202,27.9723,27.9803,197500.0
2012-08-16 11:00:00,35.1,35.16,35.08,35.15,213400.0,27.9883,28.0361,27.9723,28.0281,213400.0
2012-08-16 11:10:00,35.15,35.16,35.09,35.09,372900.0,28.0281,28.0361,27.9803,27.9803,372900.0
2012-08-16 11:20:00,35.1,35.1,35.03,35.05,361000.0,27.9883,27.9883,27.9324,27.9484,361000.0
2012-08-16 11:30:00,35.05,35.1,35.03,35.07,213300.0,27.9484,27.9883,27.9324,27.9643,213300.0
2012-08-16 11:40:00,35.06,35.12,35.06,35.12,180900.0,27.9564,28.0042,27.9564,28.0042,180900.0
2012-08-16 11:50:00,35.11,35.19,35.11,35.13,139700.0,27.9962,28.06,27.9962,28.0122,139700.0
2012-08-16 12:00:00,35.14,35.21,35.09,35.2,215800.0,28.0202,28.076,27.9803,28.068,215800.0
2012-08-16 12:10:00,35.21,35.23,35.19,35.19,338400.0,28.076,28.0919,28.06,28.06,338400.0
2012-08-16 12:20:00,35.2,35.29,35.19,35.27,234600.0,28.068,28.1398,28.06,28.1238,234600.0
2012-08-16 12:30:00,35.26,35.28,35.25,35.27,181900.0,28.1158,28.1318,28.1079,28.1238,181900.0
2012-08-16 12:40:00,35.27,35.3,35.25,35.27,80500.0,28.1238,28.1477,28.1079,28.1238,80500.0
2012-08-16 12:50:00,35.27,35.31,35.26,35.3,80400.0,28.1238,28.1557,28.1158,28.1477,80400.0
2012-08-16 13:00:00,35.3,35.31,35.27,35.28,83300.0,28.1477,28.1557,28.1238,28.1318,83300.0
2012-08-16 13:10:00,35.28,35.29,35.22,35.22,183200.0,28.1318,28.1398,28.0839,28.0839,183200.0
2012-08-16 13:20:00,35.23,35.23,35.17,35.19,154300.0,28.0919,28.0919,28.0441,28.06,154300.0
2012-08-16 13:30:00,35.19,35.24,35.18,35.23,170500.0,28.06,28.0999,28.052,28.0919,170500.0
2012-08-16 13:40:00,35.23,35.24,35.15,35.18,143100.0,28.0919,28.0999,28.0281,28.052,143100.0
2012-08-16 13:50:00,35.18,35.21,35.13,35.14,151200.0,28.052,28.076,28.0122,28.0202,151200.0
2012-08-16 14:00:00,35.14,35.25,35.13,35.22,199800.0,28.0202,28.1079,28.0122,28.0839,199800.0
2012-08-16 14:10:00,35.22,35.27,35.21,35.27,117500.0,28.0839,28.1238,28.076,28.1238,117500.0
2012-08-16 14:20:00,35.27,35.28,35.24,35.25,159900.0,28.1238,28.1318,28.0999,28.1079,159900.0
2012-08-16 14:30:00,35.24,35.3,35.24,35.27,181100.0,28.0999,28.1477,28.0999,28.1238,181100.0
2012-08-16 14:40:00,35.27,35.27,35.22,35.25,120900.0,28.1238,28.1238,28.0839,28.1079,120900.0
2012-08-16 14:50:00,35.25,35.26,35.21,35.22,181000.0,28.1079,28.1158,28.076,28.0839,181000.0
2012-08-16 15:00:00,35.22,35.27,35.17,35.24,257100.0,28.0839,28.1238,28.0441,28.0999,257100.0
2012-08-16 15:10:00,35.23,35.29,35.23,35.27,211500.0,28.0919,28.1398,28.0919,28.1238,211500.0
2012-08-16 15:20:00,35.27,35.29,35.25,35.29,162700.0,28.1238,28.1398,28.1079,28.1398,162700.0
2012-08-16 15:30:00,35.28,35.31,35.25,35.3,601100.0,28.1318,28.1557,28.1079,28.1477,601100.0
2012-08-16 15:40:00,35.3,35.35,35.28,35.34,789900.0,28.1477,28.1876,28.1318,28.1796,789900.0
2012-08-16 15:50:00,35.34,35.34,35.25,35.31,923000.0,28.1796,28.1796,28.1079,28.1557,923000.0
2012-08-17 09:30:00,35.33,35.34,35.13,35.18,629400.0,28.1717,28.1796,28.0122,28.052,629400.0
2012-08-17 09:40:00,35.18,35.25,35.06,35.23,292600.0,28.052,28.1079,27.9564,28.0919,292600.0
2012-08-17 09:50:00,35.23,35.33,35.19,35.28,298100.0,28.0919,28.1717,28.06,28.1318,298100.0
2012-08-17 10:00:00,35.28,35.38,35.23,35.34,212100.0,28.1318,28.2115,28.0919,28.1796,212100.0
2012-08-17 10:10:00,35.33,35.39,35.29,35.32,178000.0,28.1717,28.2195,28.1398,28.1637,178000.0
2012-08-17 10:20:00,35.32,35.35,35.23,35.29,123200.0,28.1637,28.1876,28.0919,28.1398,123200.0
2012-08-17 10:30:00,35.27,35.34,35.25,35.34,127000.0,28.1238,28.1796,28.1079,28.1796,127000.0
2012-08-17 10:40:00,35.33,35.37,35.17,35.18,179200.0,28.1717,28.2036,28.0441,28.052,179200.0
2012-08-17 10:50:00,35.17,35.3,35.15,35.3,142900.0,28.0441,28.1477,28.0281,28.1477,142900.0
2012-08-17 11:00:00,35.31,35.39,35.21,35.21,318100.0,28.1557,28.2195,28.076,28.076,318100.0
2012-08-17 11:10:00,35.21,35.23,35.14,35.17,214000.0,28.076,28.0919,28.0202,28.0441,214000.0
2012-08-17 11:20:00,35.17,35.21,35.14,35.19,287300.0,28.0441,28.076,28.0202,28.06,287300.0
2012-08-17 11:30:00,35.2,35.21,35.17,35.18,93300.0,28.068,28.076,28.0441,28.052,93300.0
2012-08-17 11:40:00,35.18,35.2,35.16,35.19,85700.0,28.052,28.068,28.0361,28.06,85700.0
2012-08-17 11:50:00,35.19,35.2,35.18,35.19,160700.0,28.06,28.068,28.052,28.06,160700.0
2012-08-17 12:00:00,35.18,35.19,35.16,35.19,59200.0,28.052,28.06,28.0361,28.06,59200.0
2012-08-17 12:10:00,35.19,35.2,35.17,35.18,75000.0,28.06,28.068,28.0441,28.052,75000.0
2012-08-17 12:20:00,35.19,35.2,35.15,35.16,96600.0,28.06,28.068,28.0281,28.0361,96600.0
2012-08-17 12:30:00,35.17,35.18,35.14,35.16,93600.0,28.0441,28.052,28.0202,28.0361,93600.0
2012-08-17 12:40:00,35.15,35.17,35.14,35.15,113700.0,28.0281,28.0441,28.0202,28.0281,113700.0
2012-08-17 12:50:00,35.15,35.15,35.11,35.15,120100.0,28.0281,28.0281,27.9962,28.0281,120100.0
2012-08-17 13:00:00,35.15,35.19,35.13,35.16,143600.0,28.0281,28.06,28.0122,28.0361,143600.0
2012-08-17 13:10:00,35.16,35.16,35.13,35.15,87100.0,28.0361,28.0361,28.0122,28.0281,87100.0
2012-08-17 13:20:00,35.15,35.15,35.11,35.11,106600.0,28.0281,28.0281,27.9962,27.9962,106600.0
2012-08-17 13:30:00,35.11,35.16,35.11,35.14,98600.0,27.9962,28.0361,27.9962,28.0202,98600.0
2012-08-17 13:40:00,35.15,35.16,35.11,35.13,83200.0,28.0281,28.0361,27.9962,28.0122,83200.0
2012-08-17 13:50:00,35.12,35.15,35.12,35.15,58200.0,28.0042,28.0281,28.0042,28.0281,58200.0
2012-08-17 14:00:00,35.15,35.15,35.12,35.15,89100.0,28.0281,28.0281,28.0042,28.0281,89100.0
2012-08-17 14:10:00,35.15,35.16,35.14,35.15,68800.0,28.0281,28.0361,28.0202,28.0281,68800.0
2012-08-17 14:20:00,35.15,35.19,35.14,35.18,100000.0,28.0281,28.06,28.0202,28.052,100000.0
2012-08-17 14:30:00,35.18,35.19,35.14,35.16,87600.0,28.052,28.06,28.0202,28.0361,87600.0
2012-08-17 14:40:00,35.16,35.18,35.13,35.16,80800.0,28.0361,28.052,28.0122,28.0361,80800.0
2012-08-17 14:50:00,35.16,35.17,35.14,35.15,72000.0,28.0361,28.0441,28.0202,28.0281,72000.0
2012-08-17 15:00:00,35.15,35.17,35.12,35.13,112300.0,28.0281,28.0441,28.0042,28.0122,112300.0
2012-08-17 15:10:00,35.13,35.15,35.11,35.11,155600.0,28.0122,28.0281,27.9962,27.9962,155600.0
2012-08-17 15:20:00,35.11,35.12,35.07,35.1,189100.0,27.9962,28.0042,27.9643,27.9883,189100.0
2012-08-17 15:30:00,35.11,35.12,35.03,35.07,294400.0,27.9962,28.0042,27.9324,27.9643,294400.0
2012-08-17 15:40:00,35.06,35.11,35.04,35.09,457400.0,27.9564,27.9962,27.9404,27.9803,457400.0
2012-08-17 15:50:00,35.09,35.14,35.04,35.1,1175000.0,27.9803,28.0202,27.9404,27.9883,1175000.0
2012-08-20 09:30:00,34.88,34.98,34.85,34.98,162700.0,27.8128,27.8926,27.7889,27.8926,162700.0
2012-08-20 09:40:00,34.98,35.15,34.93,35.03,154700.0,27.8926,28.0281,27.8527,27.9324,154700.0
2012-08-20 09:50:00,35.03,35.1,34.93,34.96,111100.0,27.9324,27.9883,27.8527,27.8766,111100.0
2012-08-20 10:00:00,34.96,35.0,34.87,34.89,194500.0,27.8766,27.9085,27.8049,27.8208,194500.0
2012-08-20 10:10:00,34.9,34.97,34.83,34.84,185600.0,27.8288,27.8846,27.773,27.7809,185600.0
2012-08-20 10:20:00,34.85,34.9,34.82,34.88,120800.0,27.7889,27.8288,27.765,27.8128,120800.0
2012-08-20 10:30:00,34.87,34.95,34.83,34.94,299100.0,27.8049,27.8687,27.773,27.8607,299100.0
2012-08-20 10:40:00,34.94,34.95,34.89,34.89,83000.0,27.8607,27.8687,27.8208,27.8208,83000.0
2012-08-20 10:50:00,34.89,34.95,34.89,34.91,92700.0,27.8208,27.8687,27.8208,27.8368,92700.0
2012-08-20 11:00:00,34.91,34.95,34.86,34.89,113800.0,27.8368,27.8687,27.7969,27.8208,113800.0
2012-08-20 11:10:00,34.89,34.92,34.88,34.9,79700.0,27.8208,27.8447,27.8128,27.8288,79700.0
2012-08-20 11:20:00,34.9,34.93,34.88,34.88,81200.0,27.8288,27.8527,27.8128,27.8128,81200.0
2012-08-20 11:30:00,34.88,34.89,34.85,34.85,64800.0,27.8128,27.8208,27.7889,27.7889,64800.0
2012-08-20 11:40:00,34.86,34.92,34.82,34.91,169200.0,27.7969,27.8447,27.765,27.8368,169200.0
2012-08-20 11:50:00,34.91,34.95,34.91,34.93,150300.0,27.8368,27.8687,27.8368,27.8527,150300.0
2012-08-20 12:00:00,34.94,34.99,34.94,34.97,75900.0,27.8607,27.9005,27.8607,27.8846,75900.0
2012-08-20 12:10:00,34.97,35.06,34.97,35.05,130100.0,27.8846,27.9564,27.8846,27.9484,130100.0
2012-08-20 12:20:00,35.06,35.09,35.02,35.06,71200.0,27.9564,27.9803,27.9245,27.9564,71200.0
2012-08-20 12:30:00,35.07,35.07,34.97,34.97,81200.0,27.9643,27.9643,27.8846,27.8846,81200.0
2012-08-20 12:40:00,34.97,34.99,34.95,34.98,48800.0,27.8846,27.9005,27.8687,27.8926,48800.0
2012-08-20 12:50:00,34.98,34.99,34.93,34.96,75100.0,27.8926,27.9005,27.8527,27.8766,75100.0
2012-08-20 13:00:00,34.96,34.99,34.95,34.96,29100.0,27.8766,27.9005,27.8687,27.8766,29100.0
2012-08-20 13:10:00,34.97,35.02,34.96,35.01,35200.0,27.8846,27.9245,27.8766,27.9165,35200.0
2012-08-20 13:20:00,35.0,35.01,34.98,34.98,45000.0,27.9085,27.9165,27.8926,27.8926,45000.0
2012-08-20 13:30:00,34.98,35.01,34.92,34.92,48700.0,27.8926,27.9165,27.8447,27.8447,48700.0
2012-08-20 13:40:00,34.93,34.93,34.89,34.91,71200.0,27.8527,27.8527,27.8208,27.8368,71200.0
2012-08-20 13:50:00,34.91,34.97,34.9,34.97,72700.0,27.8368,27.8846,27.8288,27.8846,72700.0
2012-08-20 14:00:00,34.97,35.02,34.95,35.02,80200.0,27.8846,27.9245,27.8687,27.9245,80200.0
2012-08-20 14:10:00,35.02,35.09,35.01,35.07,132500.0,27.9245,27.9803,27.9165,27.9643,132500.0
2012-08-20 14:20:00,35.07,35.13,35.06,35.07,134500.0,27.9643,28.0122,27.9564,27.9643,134500.0
2012-08-20 14:30:00,35.07,35.11,35.02,35.04,116800.0,27.9643,27.9962,27.9245,27.9404,116800.0
2012-08-20 14:40:00,35.04,35.06,35.03,35.03,95900.0,27.9404,27.9564,27.9324,27.9324,95900.0
2012-08-20 14:50:00,35.03,35.06,35.03,35.06,93200.0,27.9324,27.9564,27.9324,27.9564,93200.0
2012-08-20 15:00:00,35.06,35.09,35.05,35.08,86500.0,27.9564,27.9803,27.9484,27.9723,86500.0
2012-08-20 15:10:00,35.08,35.08,35.02,35.04,114900.0,27.9723,27.9723,27.9245,27.9404,114900.0
2012-08-20 15:20:00,35.04,35.04,35.0,35.0,91200.0,27.9404,27.9404,27.9085,27.9085,91200.0
2012-08-20 15:30:00,35.01,35.05,34.99,35.01,165800.0,27.9165,27.9484,27.9005,27.9165,165800.0
2012-08-20 15:40:00,35.0,35.01,34.96,35.0,198900.0,27.9085,27.9165,27.8766,27.9085,198900.0
2012-08-20 15:50:00,35.0,35.0,34.95,34.99,422300.0,27.9085,27.9085,27.8687,27.9005,422300.0
2012-08-21 09:30:00,35.17,35.29,35.04,35.16,239700.0,28.0441,28.1398,27.9404,28.0361,239700.0
2012-08-21 09:40:00,35.16,35.17,35.08,35.12,221500.0,28.0361,28.0441,27.9723,28.0042,221500.0
2012-08-21 09:50:00,35.14,35.24,35.11,35.18,235200.0,28.0202,28.0999,27.9962,28.052,235200.0
2012-08-21 10:00:00,35.19,35.32,35.18,35.31,295900.0,28.06,28.1637,28.052,28.1557,295900.0
2012-08-21 10:10:00,35.3,35.35,35.28,35.32,241900.0,28.1477,28.1876,28.1318,28.1637,241900.0
2012-08-21 10:20:00,35.32,35.36,35.31,35.35,221400.0,28.1637,28.1956,28.1557,28.1876,221400.0
2012-08-21 10:30:00,35.36,35.4,35.35,35.38,195800.0,28.1956,28.2275,28.1876,28.2115,195800.0
2012-08-21 10:40:00,35.38,35.41,35.34,35.36,205800.0,28.2115,28.2354,28.1796,28.1956,205800.0
2012-08-21 10:50:00,35.35,35.41,35.34,35.41,273900.0,28.1876,28.2354,28.1796,28.2354,273900.0
2012-08-21 11:00:00,35.41,35.48,35.38,35.46,232700.0,28.2354,28.2913,28.2115,28.2753,232700.0
2012-08-21 11:10:00,35.46,35.48,35.42,35.46,160900.0,28.2753,28.2913,28.2434,28.2753,160900.0
2012-08-21 11:20:00,35.46,35.47,35.31,35.36,203700.0,28.2753,28.2833,28.1557,28.1956,203700.0
2012-08-21 11:30:00,35.37,35.37,35.27,35.32,185100.0,28.2036,28.2036,28.1238,28.1637,185100.0
2012-08-21 11:40:00,35.32,35.34,35.27,35.29,127300.0,28.1637,28.1796,28.1238,28.1398,127300.0
2012-08-21 11:50:00,35.28,35.36,35.26,35.3,136500.0,28.1318,28.1956,28.1158,28.1477,136500.0
2012-08-21 12:00:00,35.3,35.32,35.25,35.27,141700.0,28.1477,28.1637,28.1079,28.1238,141700.0
2012-08-21 12:10:00,35.28,35.34,35.28,35.31,129600.0,28.1318,28.1796,28.1318,28.1557,129600.0
2012-08-21 12:20:00,35.31,35.36,35.31,35.34,94500.0,28.1557,28.1956,28.1557,28.1796,94500.0
2012-08-21 12:30:00,35.34,35.45,35.33,35.43,164100.0,28.1796,28.2673,28.1717,28.2514,164100.0
2012-08-21 12:40:00,35.43,35.44,35.28,35.34,104600.0,28.2514,28.2594,28.1318,28.1796,104600.0
2012-08-21 12:50:00,35.33,35.34,35.27,35.3,72000.0,28.1717,28.1796,28.1238,28.1477,72000.0
2012-08-21 13:00:00,35.31,35.31,35.24,35.27,96300.0,28.1557,28.1557,28.0999,28.1238,96300.0
2012-08-21 13:10:00,35.26,35.33,35.19,35.33,172500.0,28.1158,28.1717,28.06,28.1717,172500.0
2012-08-21 13:20:00,35.31,35.38,35.28,35.34,191400.0,28.1557,28.2115,28.1318,28.1796,191400.0
2012-08-21 13:30:00,35.33,35.4,35.33,35.4,86900.0,28.1717,28.2275,28.1717,28.2275,86900.0
2012-08-21 13:40:00,35.39,35.4,35.19,35.2,197100.0,28.2195,28.2275,28.06,28.068,197100.0
2012-08-21 13:50:00,35.2,35.31,35.19,35.31,194200.0,28.068,28.1557,28.06,28.1557,194200.0
2012-08-21 14:00:00,35.3,35.36,35.23,35.25,287400.0,28.1477,28.1956,28.0919,28.1079,287400.0
2012-08-21 14:10:00,35.25,35.27,35.19,35.2,152500.0,28.1079,28.1238,28.06,28.068,152500.0
2012-08-21 14:20:00,35.19,35.25,35.16,35.2,273800.0,28.06,28.1079,28.0361,28.068,273800.0
2012-08-21 14:30:00,35.2,35.25,35.13,35.18,217500.0,28.068,28.1079,28.0122,28.052,217500.0
2012-08-21 14:40:00,35.18,35.2,35.11,35.19,175500.0,28.052,28.068,27.9962,28.06,175500.0
2012-08-21 14:50:00,35.19,35.27,35.19,35.26,200000.0,28.06,28.1238,28.06,28.1158,200000.0
2012-08-21 15:00:00,35.26,35.27,35.17,35.17,238000.0,28.1158,28.1238,28.0441,28.0441,238000.0
2012-08-21 15:10:00,35.17,35.22,35.13,35.16,313600.0,28.0441,28.0839,28.0122,28.0361,313600.0
2012-08-21 15:20:00,35.16,35.2,35.1,35.12,223100.0,28.0361,28.068,27.9883,28.0042,223100.0
2012-08-21 15:30:00,35.12,35.21,35.09,35.2,160800.0,28.0042,28.076,27.9803,28.068,160800.0
2012-08-21 15:40:00,35.19,35.26,35.18,35.21,247200.0,28.06,28.1158,28.052,28.076,247200.0
2012-08-21 15:50:00,35.2,35.22,35.15,35.17,718700.0,28.068,28.0839,28.0281,28.0441,718700.0
2012-08-22 09:30:00,34.96,35.2,34.96,35.15,396200.0,27.8766,28.068,27.8766,28.0281,396200.0
2012-08-22 09:40:00,35.16,35.3,35.12,35.27,323500.0,28.0361,28.1477,28.0042,28.1238,323500.0
2012-08-22 09:50:00,35.26,35.3,35.24,35.27,172000.0,28.1158,28.1477,28.0999,28.1238,172000.0
2012-08-22 10:00:00,35.28,35.28,35.21,35.23,172400.0,28.1318,28.1318,28.076,28.0919,172400.0
2012-08-22 10:10:00,35.23,35.3,35.2,35.27,267600.0,28.0919,28.1477,28.068,28.1238,267600.0
2012-08-22 10:20:00,35.26,35.38,35.26,35.38,184900.0,28.1158,28.2115,28.1158,28.2115,184900.0
2012-08-22 10:30:00,35.38,35.48,35.28,35.28,396200.0,28.2115,28.2913,28.1318,28.1318,396200.0
2012-08-22 10:40:00,35.28,35.36,35.21,35.22,173200.0,28.1318,28.1956,28.076,28.0839,173200.0
2012-08-22 10:50:00,35.21,35.27,35.2,35.26,208600.0,28.076,28.1238,28.068,28.1158,208600.0
2012-08-22 11:00:00,35.26,35.33,35.19,35.31,285000.0,28.1158,28.1717,28.06,28.1557,285000.0
2012-08-22 11:10:00,35.32,35.34,35.25,35.25,261700.0,28.1637,28.1796,28.1079,28.1079,261700.0
2012-08-22 11:20:00,35.25,35.29,35.19,35.22,353800.0,28.1079,28.1398,28.06,28.0839,353800.0
2012-08-22 11:30:00,35.21,35.24,35.17,35.19,315900.0,28.076,28.0999,28.0441,28.06,315900.0
2012-08-22 11:40:00,35.19,35.22,35.15,35.2,174200.0,28.06,28.0839,28.0281,28.068,174200.0
2012-08-22 11:50:00,35.2,35.25,35.2,35.25,90900.0,28.068,28.1079,28.068,28.1079,90900.0
2012-08-22 12:00:00,35.24,35.33,35.23,35.32,119300.0,28.0999,28.1717,28.0919,28.1637,119300.0
2012-08-22 12:10:00,35.31,35.34,35.29,35.31,87400.0,28.1557,28.1796,28.1398,28.1557,87400.0
2012-08-22 12:20:00,35.3,35.31,35.18,35.25,525400.0,28.1477,28.1557,28.052,28.1079,525400.0
2012-08-22 12:30:00,35.25,35.25,35.12,35.15,199400.0,28.1079,28.1079,28.0042,28.0281,199400.0
2012-08-22 12:40:00,35.15,35.21,35.11,35.12,212600.0,28.0281,28.076,27.9962,28.0042,212600.0
2012-08-22 12:50:00,35.11,35.12,34.99,35.0,382800.0,27.9962,28.0042,27.9005,27.9085,382800.0
2012-08-22 13:00:00,35.0,35.0,34.86,34.89,432700.0,27.9085,27.9085,27.7969,27.8208,432700.0
2012-08-22 13:10:00,34.89,34.89,34.77,34.79,367200.0,27.8208,27.8208,27.7251,27.7411,367200.0
2012-08-22 13:20:00,34.79,34.85,34.79,34.79,417700.0,27.7411,27.7889,27.7411,27.7411,417700.0
2012-08-22 13:30:00,34.79,34.8,34.7,34.71,446100.0,27.7411,27.749,27.6693,27.6773,446100.0
2012-08-22 13:40:00,34.71,34.76,34.7,34.71,177000.0,27.6773,27.7171,27.6693,27.6773,177000.0
2012-08-22 13:50:00,34.72,34.72,34.56,34.65,579300.0,27.6853,27.6853,27.5577,27.6294,579300.0
2012-08-22 14:00:00,34.66,34.77,34.63,34.64,835800.0,27.6374,27.7251,27.6135,27.6215,835800.0
2012-08-22 14:10:00,34.65,34.72,34.64,34.66,309200.0,27.6294,27.6853,27.6215,27.6374,309200.0
2012-08-22 14:20:00,34.66,34.7,34.59,34.69,268700.0,27.6374,27.6693,27.5816,27.6613,268700.0
2012-08-22 14:30:00,34.69,34.75,34.67,34.74,452000.0,27.6613,27.7092,27.6454,27.7012,452000.0
2012-08-22 14:40:00,34.74,34.83,34.73,34.76,387900.0,27.7012,27.773,27.6932,27.7171,387900.0
2012-08-22 14:50:00,34.77,34.83,34.75,34.83,422900.0,27.7251,27.773,27.7092,27.773,422900.0
2012-08-22 15:00:00,34.83,34.86,34.8,34.84,460700.0,27.773,27.7969,27.749,27.7809,460700.0
2012-08-22 15:10:00,34.83,34.86,34.81,34.83,418300.0,27.773,27.7969,27.757,27.773,418300.0
2012-08-22 15:20:00,34.82,34.84,34.78,34.79,410400.0,27.765,27.7809,27.7331,27.7411,410400.0
2012-08-22 15:30:00,34.78,34.8,34.64,34.66,716800.0,27.7331,27.749,27.6215,27.6374,716800.0
2012-08-22 15:40:00,34.66,34.68,34.58,34.66,731000.0,27.6374,27.6534,27.5736,27.6374,731000.0
2012-08-22 15:50:00,34.67,34.71,34.66,34.68,809700.0,27.6454,27.6773,27.6374,27.6534,809700.0
2012-08-23 09:30:00,34.65,34.71,34.41,34.59,547400.0,27.6294,27.6773,27.4381,27.5816,547400.0
2012-08-23 09:40:00,34.6,34.85,34.56,34.67,285300.0,27.5896,27.7889,27.5577,27.6454,285300.0
2012-08-23 09:50:00,34.66,34.69,34.43,34.46,360400.0,27.6374,27.6613,27.454,27.4779,360400.0
2012-08-23 10:00:00,34.46,34.56,34.45,34.55,389100.0,27.4779,27.5577,27.47,27.5497,389100.0
2012-08-23 10:10:00,34.55,34.56,34.4,34.45,285100.0,27.5497,27.5577,27.4301,27.47,285100.0
2012-08-23 10:20:00,34.44,34.58,34.44,34.55,167300.0,27.462,27.5736,27.462,27.5497,167300.0
2012-08-23 10:30:00,34.55,34.64,34.52,34.52,514800.0,27.5497,27.6215,27.5258,27.5258,514800.0
2012-08-23 10:40:00,34.52,34.55,34.45,34.5,148000.0,27.5258,27.5497,27.47,27.5098,148000.0
2012-08-23 10:50:00,34.51,34.55,34.46,34.51,163000.0,27.5178,27.5497,27.4779,27.5178,163000.0
2012-08-23 11:00:00,34.52,34.54,34.47,34.51,230600.0,27.5258,27.5417,27.4859,27.5178,230600.0
2012-08-23 11:10:00,34.51,34.57,34.47,34.54,182400.0,27.5178,27.5656,27.4859,27.5417,182400.0
2012-08-23 11:20:00,34.54,34.64,34.53,34.62,108100.0,27.5417,27.6215,27.5337,27.6055,108100.0
2012-08-23 11:30:00,34.62,34.63,34.57,34.59,101600.0,27.6055,27.6135,27.5656,27.5816,101600.0
2012-08-23 11:40:00,34.59,34.61,34.55,34.59,59700.0,27.5816,27.5975,27.5497,27.5816,59700.0
2012-08-23 11:50:00,34.58,34.6,34.54,34.57,56000.0,27.5736,27.5896,27.5417,27.5656,56000.0
2012-08-23 12:00:00,34.58,34.59,34.43,34.47,220000.0,27.5736,27.5816,27.454,27.4859,220000.0
2012-08-23 12:10:00,34.47,34.5,34.43,34.5,102000.0,27.4859,27.5098,27.454,27.5098,102000.0
2012-08-23 12:20:00,34.5,34.54,34.46,34.5,325500.0,27.5098,27.5417,27.4779,27.5098,325500.0
2012-08-23 12:30:00,34.5,34.51,34.46,34.48,47900.0,27.5098,27.5178,27.4779,27.4939,47900.0
2012-08-23 12:40:00,34.48,34.52,34.45,34.48,48700.0,27.4939,27.5258,27.47,27.4939,48700.0
2012-08-23 12:50:00,34.48,34.48,34.38,34.39,140600.0,27.4939,27.4939,27.4141,27.4221,140600.0
2012-08-23 13:00:00,34.39,34.39,34.31,34.35,146100.0,27.4221,27.4221,27.3583,27.3902,146100.0
2012-08-23 13:10:00,34.34,34.36,34.26,34.29,128100.0,27.3822,27.3982,27.3185,27.3424,128100.0
2012-08-23 13:20:00,34.3,34.3,34.24,34.24,275500.0,27.3503,27.3503,27.3025,27.3025,275500.0
2012-08-23 13:30:00,34.24,34.34,34.22,34.3,372100.0,27.3025,27.3822,27.2866,27.3503,372100.0
2012-08-23 13:40:00,34.3,34.32,34.26,34.27,233000.0,27.3503,27.3663,27.3185,27.3264,233000.0
2012-08-23 13:50:00,34.28,34.29,34.22,34.25,131800.0,27.3344,27.3424,27.2866,27.3105,131800.0
2012-08-23 14:00:00,34.26,34.28,34.21,34.27,127200.0,27.3185,27.3344,27.2786,27.3264,127200.0
2012-08-23 14:10:00,34.27,34.28,34.25,34.25,157000.0,27.3264,27.3344,27.3105,27.3105,157000.0
2012-08-23 14:20:00,34.25,34.27,34.21,34.21,185700.0,27.3105,27.3264,27.2786,27.2786,185700.0
2012-08-23 14:30:00,34.21,34.24,34.2,34.22,177300.0,27.2786,27.3025,27.2706,27.2866,177300.0
2012-08-23 14:40:00,34.23,34.3,34.19,34.29,334400.0,27.2945,27.3503,27.2626,27.3424,334400.0
2012-08-23 14:50:00,34.29,34.29,34.18,34.19,244900.0,27.3424,27.3424,27.2547,27.2626,244900.0
2012-08-23 15:00:00,34.19,34.27,34.17,34.27,200000.0,27.2626,27.3264,27.2467,27.3264,200000.0
2012-08-23 15:10:00,34.27,34.3,34.24,34.25,284300.0,27.3264,27.3503,27.3025,27.3105,284300.0
2012-08-23 15:20:00,34.25,34.26,34.21,34.22,273500.0,27.3105,27.3185,27.2786,27.2866,273500.0
2012-08-23 15:30:00,34.22,34.23,34.16,34.2,324400.0,27.2866,27.2945,27.2387,27.2706,324400.0
2012-08-23 15:40:00,34.19,34.21,34.16,34.16,462600.0,27.2626,27.2786,27.2387,27.2387,462600.0
2012-08-23 15:50:00,34.16,34.18,34.11,34.14,884100.0,27.2387,27.2547,27.1988,27.2228,884100.0
2012-08-24 09:30:00,33.98,34.04,33.76,33.88,431800.0,27.0952,27.143,26.9198,27.0154,431800.0
2012-08-24 09:40:00,33.88,33.94,33.83,33.88,180000.0,27.0154,27.0633,26.9756,27.0154,180000.0
2012-08-24 09:50:00,33.88,33.91,33.78,33.79,225400.0,27.0154,27.0394,26.9357,26.9437,225400.0
2012-08-24 10:00:00,33.79,33.79,33.64,33.66,349200.0,26.9437,26.9437,26.8241,26.84,349200.0
2012-08-24 10:10:00,33.66,33.74,33.65,33.72,306600.0,26.84,26.9038,26.832,26.8879,306600.0
2012-08-24 10:20:00,33.72,33.75,33.69,33.72,243400.0,26.8879,26.9118,26.8639,26.8879,243400.0
2012-08-24 10:30:00,33.72,33.85,33.72,33.83,344500.0,26.8879,26.9915,26.8879,26.9756,344500.0
2012-08-24 10:40:00,33.84,33.95,33.83,33.92,329600.0,26.9836,27.0713,26.9756,27.0473,329600.0
2012-08-24 10:50:00,33.91,33.94,33.84,33.93,110000.0,27.0394,27.0633,26.9836,27.0553,110000.0
2012-08-24 11:00:00,33.94,33.99,33.9,33.98,360100.0,27.0633,27.1032,27.0314,27.0952,360100.0
2012-08-24 11:10:00,33.99,34.07,33.95,34.02,235900.0,27.1032,27.167,27.0713,27.1271,235900.0
2012-08-24 11:20:00,34.02,34.1,33.95,33.95,213600.0,27.1271,27.1909,27.0713,27.0713,213600.0
2012-08-24 11:30:00,33.95,34.03,33.95,34.0,144400.0,27.0713,27.1351,27.0713,27.1111,144400.0
2012-08-24 11:40:00,34.0,34.0,33.89,33.9,162200.0,27.1111,27.1111,27.0234,27.0314,162200.0
2012-08-24 11:50:00,33.9,33.9,33.82,33.86,145700.0,27.0314,27.0314,26.9676,26.9995,145700.0
2012-08-24 12:00:00,33.86,33.95,33.85,33.93,112600.0,26.9995,27.0713,26.9915,27.0553,112600.0
2012-08-24 12:10:00,33.92,33.93,33.88,33.89,83600.0,27.0473,27.0553,27.0154,27.0234,83600.0
2012-08-24 12:20:00,33.89,33.98,33.88,33.97,256900.0,27.0234,27.0952,27.0154,27.0872,256900.0
2012-08-24 12:30:00,33.97,34.03,33.94,34.0,178800.0,27.0872,27.1351,27.0633,27.1111,178800.0
2012-08-24 12:40:00,34.0,34.03,33.97,34.02,194000.0,27.1111,27.1351,27.0872,27.1271,194000.0
2012-08-24 12:50:00,34.02,34.07,34.02,34.07,106300.0,27.1271,27.167,27.1271,27.167,106300.0
2012-08-24 13:00:00,34.07,34.07,34.02,34.05,117500.0,27.167,27.167,27.1271,27.151,117500.0
2012-08-24 13:10:00,34.06,34.08,34.04,34.07,91800.0,27.159,27.1749,27.143,27.167,91800.0
2012-08-24 13:20:00,34.07,34.09,34.06,34.07,75100.0,27.167,27.1829,27.159,27.167,75100.0
2012-08-24 13:30:00,34.07,34.14,34.06,34.13,155300.0,27.167,27.2228,27.159,27.2148,155300.0
2012-08-24 13:40:00,34.13,34.2,34.11,34.18,183900.0,27.2148,27.2706,27.1988,27.2547,183900.0
2012-08-24 13:50:00,34.19,34.22,34.15,34.18,113500.0,27.2626,27.2866,27.2307,27.2547,113500.0
2012-08-24 14:00:00,34.18,34.19,34.15,34.19,81800.0,27.2547,27.2626,27.2307,27.2626,81800.0
2012-08-24 14:10:00,34.19,34.2,34.16,34.16,82400.0,27.2626,27.2706,27.2387,27.2387,82400.0
2012-08-24 14:20:00,34.16,34.2,34.13,34.16,106100.0,27.2387,27.2706,27.2148,27.2387,106100.0
2012-08-24 14:30:00,34.16,34.19,34.11,34.12,127600.0,27.2387,27.2626,27.1988,27.2068,127600.0
2012-08-24 14:40:00,34.11,34.19,34.1,34.18,184100.0,27.1988,27.2626,27.1909,27.2547,184100.0
2012-08-24 14:50:00,34.18,34.2,34.15,34.2,176300.0,27.2547,27.2706,27.2307,27.2706,176300.0
2012-08-24 15:00:00,34.2,34.2,34.16,34.16,163600.0,27.2706,27.2706,27.2387,27.2387,163600.0
2012-08-24 15:10:00,34.15,34.19,34.14,34.18,132500.0,27.2307,27.2626,27.2228,27.2547,132500.0
2012-08-24 15:20:00,34.18,34.23,34.17,34.22,159800.0,27.2547,27.2945,27.2467,27.2866,159800.0
2012-08-24 15:30:00,34.21,34.25,34.18,34.25,224300.0,27.2786,27.3105,27.2547,27.3105,224300.0
2012-08-24 15:40:00,34.25,34.33,34.24,34.29,425300.0,27.3105,27.3743,27.3025,27.3424,425300.0
2012-08-24 15:50:00,34.28,34.3,34.21,34.26,604400.0,27.3344,27.3503,27.2786,27.3185,604400.0
2012-08-27 09:30:00,34.27,34.36,34.11,34.14,226800.0,27.3264,27.3982,27.1988,27.2228,226800.0
2012-08-27 09:40:00,34.14,34.24,34.02,34.24,305300.0,27.2228,27.3025,27.1271,27.3025,305300.0
2012-08-27 09:50:00,34.24,34.36,34.23,34.32,117100.0,27.3025,27.3982,27.2945,27.3663,117100.0
2012-08-27 10:00:00,34.31,34.35,34.26,34.32,97000.0,27.3583,27.3902,27.3185,27.3663,97000.0
2012-08-27 10:10:00,34.32,34.45,34.29,34.44,107700.0,27.3663,27.47,27.3424,27.462,107700.0
2012-08-27 10:20:00,34.44,34.51,34.42,34.49,212600.0,27.462,27.5178,27.446,27.5019,212600.0
2012-08-27 10:30:00,34.5,34.63,34.5,34.57,369700.0,27.5098,27.6135,27.5098,27.5656,369700.0
2012-08-27 10:40:00,34.56,34.57,34.5,34.54,175900.0,27.5577,27.5656,27.5098,27.5417,175900.0
2012-08-27 10:50:00,34.53,34.54,34.49,34.54,138900.0,27.5337,27.5417,27.5019,27.5417,138900.0
2012-08-27 11:00:00,34.53,34.61,34.52,34.6,240500.0,27.5337,27.5975,27.5258,27.5896,240500.0
2012-08-27 11:10:00,34.59,34.65,34.56,34.64,121900.0,27.5816,27.6294,27.5577,27.6215,121900.0
2012-08-27 11:20:00,34.64,34.66,34.61,34.65,90800.0,27.6215,27.6374,27.5975,27.6294,90800.0
2012-08-27 11:30:00,34.65,34.69,34.62,34.66,103000.0,27.6294,27.6613,27.6055,27.6374,103000.0
2012-08-27 11:40:00,34.67,34.67,34.62,34.65,82200.0,27.6454,27.6454,27.6055,27.6294,82200.0
2012-08-27 11:50:00,34.64,35.63,34.6,34.65,109100.0,27.6215,28.4109,27.5896,27.6294,109100.0
2012-08-27 12:00:00,34.65,34.69,34.64,34.69,81600.0,27.6294,27.6613,27.6215,27.6613,81600.0
2012-08-27 12:10:00,34.69,34.74,34.68,34.72,258700.0,27.6613,27.7012,27.6534,27.6853,258700.0
2012-08-27 12:20:00,34.71,34.75,34.7,34.73,105300.0,27.6773,27.7092,27.6693,27.6932,105300.0
2012-08-27 12:30:00,34.72,34.75,34.72,34.74,105500.0,27.6853,27.7092,27.6853,27.7012,105500.0
2012-08-27 12:40:00,34.74,34.76,34.73,34.74,77600.0,27.7012,27.7171,27.6932,27.7012,77600.0
2012-08-27 12:50:00,34.74,34.76,34.72,34.75,85800.0,27.7012,27.7171,27.6853,27.7092,85800.0
2012-08-27 13:00:00,34.74,34.75,34.68,34.68,122600.0,27.7012,27.7092,27.6534,27.6534,122600.0
2012-08-27 13:10:00,34.68,34.69,34.64,34.64,76900.0,27.6534,27.6613,27.6215,27.6215,76900.0
2012-08-27 13:20:00,34.63,34.68,34.63,34.66,58900.0,27.6135,27.6534,27.6135,27.6374,58900.0
2012-08-27 13:30:00,34.67,34.67,34.6,34.61,87100.0,27.6454,27.6454,27.5896,27.5975,87100.0
2012-08-27 13:40:00,34.6,34.61,34.54,34.56,147900.0,27.5896,27.5975,27.5417,27.5577,147900.0
2012-08-27 13:50:00,34.56,34.6,34.55,34.58,75800.0,27.5577,27.5896,27.5497,27.5736,75800.0
2012-08-27 14:00:00,34.58,34.6,34.57,34.57,66700.0,27.5736,27.5896,27.5656,27.5656,66700.0
2012-08-27 14:10:00,34.57,34.62,34.55,34.59,95900.0,27.5656,27.6055,27.5497,27.5816,95900.0
2012-08-27 14:20:00,34.6,34.63,34.59,34.62,100700.0,27.5896,27.6135,27.5816,27.6055,100700.0
2012-08-27 14:30:00,34.61,34.65,34.59,34.62,163900.0,27.5975,27.6294,27.5816,27.6055,163900.0
2012-08-27 14:40:00,34.62,34.63,34.54,34.55,104200.0,27.6055,27.6135,27.5417,27.5497,104200.0
2012-08-27 14:50:00,34.55,34.6,34.54,34.56,95800.0,27.5497,27.5896,27.5417,27.5577,95800.0
2012-08-27 15:00:00,34.57,34.58,34.54,34.58,172500.0,27.5656,27.5736,27.5417,27.5736,172500.0
2012-08-27 15:10:00,34.57,34.58,34.53,34.55,238100.0,27.5656,27.5736,27.5337,27.5497,238100.0
2012-08-27 15:20:00,34.55,34.55,34.51,34.53,316600.0,27.5497,27.5497,27.5178,27.5337,316600.0
2012-08-27 15:30:00,34.53,34.53,34.46,34.48,299500.0,27.5337,27.5337,27.4779,27.4939,299500.0
2012-08-27 15:40:00,34.47,34.5,34.43,34.47,327700.0,27.4859,27.5098,27.454,27.4859,327700.0
2012-08-27 15:50:00,34.47,34.47,34.39,34.45,579600.0,27.4859,27.4859,27.4221,27.47,579600.0
2012-08-28 09:30:00,34.3,34.37,34.16,34.26,240000.0,27.3503,27.4062,27.2387,27.3185,240000.0
2012-08-28 09:40:00,34.25,34.3,34.22,34.26,117500.0,27.3105,27.3503,27.2866,27.3185,117500.0
2012-08-28 09:50:00,34.26,34.29,34.14,34.21,296700.0,27.3185,27.3424,27.2228,27.2786,296700.0
2012-08-28 10:00:00,34.21,34.21,34.08,34.13,251100.0,27.2786,27.2786,27.1749,27.2148,251100.0
2012-08-28 10:10:00,34.13,34.22,34.12,34.2,184600.0,27.2148,27.2866,27.2068,27.2706,184600.0
2012-08-28 10:20:00,34.21,34.29,34.21,34.23,241000.0,27.2786,27.3424,27.2786,27.2945,241000.0
2012-08-28 10:30:00,34.22,34.31,34.19,34.25,113300.0,27.2866,27.3583,27.2626,27.3105,113300.0
2012-08-28 10:40:00,34.24,34.27,34.13,34.14,91700.0,27.3025,27.3264,27.2148,27.2228,91700.0
2012-08-28 10:50:00,34.14,34.18,34.0,34.01,223600.0,27.2228,27.2547,27.1111,27.1191,223600.0
2012-08-28 11:00:00,34.0,34.05,33.95,34.04,201900.0,27.1111,27.151,27.0713,27.143,201900.0
2012-08-28 11:10:00,34.04,34.05,33.89,33.9,292800.0,27.143,27.151,27.0234,27.0314,292800.0
2012-08-28 11:20:00,33.9,33.91,33.83,33.86,245000.0,27.0314,27.0394,26.9756,26.9995,245000.0
2012-08-28 11:30:00,33.86,33.9,33.82,33.85,271200.0,26.9995,27.0314,26.9676,26.9915,271200.0
2012-08-28 11:40:00,33.84,33.97,33.84,33.96,194900.0,26.9836,27.0872,26.9836,27.0792,194900.0
2012-08-28 11:50:00,33.95,34.0,33.94,33.99,88400.0,27.0713,27.1111,27.0633,27.1032,88400.0
2012-08-28 12:00:00,34.0,34.06,34.0,34.02,92700.0,27.1111,27.159,27.1111,27.1271,92700.0
2012-08-28 12:10:00,34.01,34.03,33.93,33.93,116500.0,27.1191,27.1351,27.0553,27.0553,116500.0
2012-08-28 12:20:00,33.94,34.0,33.93,33.98,81500.0,27.0633,27.1111,27.0553,27.0952,81500.0
2012-08-28 12:30:00,33.98,33.99,33.93,33.95,83700.0,27.0952,27.1032,27.0553,27.0713,83700.0
2012-08-28 12:40:00,33.95,34.02,33.93,34.0,176300.0,27.0713,27.1271,27.0553,27.1111,176300.0
2012-08-28 12:50:00,34.0,34.03,33.95,33.97,71500.0,27.1111,27.1351,27.0713,27.0872,71500.0
2012-08-28 13:00:00,33.97,33.98,33.88,33.93,90600.0,27.0872,27.0952,27.0154,27.0553,90600.0
2012-08-28 13:10:00,33.92,33.99,33.91,33.97,112900.0,27.0473,27.1032,27.0394,27.0872,112900.0
2012-08-28 13:20:00,33.97,34.01,33.95,33.98,40200.0,27.0872,27.1191,27.0713,27.0952,40200.0
2012-08-28 13:30:00,33.97,34.02,33.97,34.01,40700.0,27.0872,27.1271,27.0872,27.1191,40700.0
2012-08-28 13:40:00,34.01,34.08,34.0,34.07,175400.0,27.1191,27.1749,27.1111,27.167,175400.0
2012-08-28 13:50:00,34.08,34.08,33.99,34.01,170900.0,27.1749,27.1749,27.1032,27.1191,170900.0
2012-08-28 14:00:00,33.99,34.02,33.99,34.0,124700.0,27.1032,27.1271,27.1032,27.1111,124700.0
2012-08-28 14:10:00,33.98,34.07,33.98,34.07,100000.0,27.0952,27.167,27.0952,27.167,100000.0
2012-08-28 14:20:00,34.07,34.14,34.06,34.14,95200.0,27.167,27.2228,27.159,27.2228,95200.0
2012-08-28 14:30:00,34.14,34.17,34.12,34.12,95200.0,27.2228,27.2467,27.2068,27.2068,95200.0
2012-08-28 14:40:00,34.13,34.14,34.09,34.11,53000.0,27.2148,27.2228,27.1829,27.1988,53000.0
2012-08-28 14:50:00,34.12,34.14,34.08,34.11,81400.0,27.2068,27.2228,27.1749,27.1988,81400.0
2012-08-28 15:00:00,34.11,34.15,34.1,34.14,151700.0,27.1988,27.2307,27.1909,27.2228,151700.0
2012-08-28 15:10:00,34.14,34.18,34.1,34.11,149000.0,27.2228,27.2547,27.1909,27.1988,149000.0
2012-08-28 15:20:00,34.11,34.14,34.05,34.06,169800.0,27.1988,27.2228,27.151,27.159,169800.0
2012-08-28 15:30:00,34.07,34.1,34.01,34.09,197500.0,27.167,27.1909,27.1191,27.1829,197500.0
2012-08-28 15:40:00,34.09,34.1,34.04,34.09,322500.0,27.1829,27.1909,27.143,27.1829,322500.0
2012-08-28 15:50:00,34.09,34.1,34.0,34.07,655700.0,27.1829,27.1909,27.1111,27.167,655700.0
2012-08-29 09:30:00,34.32,34.33,33.94,33.97,481800.0,27.3663,27.3743,27.0633,27.0872,481800.0
2012-08-29 09:40:00,33.97,33.98,33.69,33.72,319400.0,27.0872,27.0952,26.8639,26.8879,319400.0
2012-08-29 09:50:00,33.72,33.77,33.65,33.65,304900.0,26.8879,26.9277,26.832,26.832,304900.0
2012-08-29 10:00:00,33.66,33.69,33.61,33.65,238700.0,26.84,26.8639,26.8002,26.832,238700.0
2012-08-29 10:10:00,33.66,33.82,33.66,33.77,235200.0,26.84,26.9676,26.84,26.9277,235200.0
2012-08-29 10:20:00,33.77,33.81,33.75,33.8,164800.0,26.9277,26.9596,26.9118,26.9517,164800.0
2012-08-29 10:30:00,33.78,33.8,33.63,33.65,268100.0,26.9357,26.9517,26.8161,26.832,268100.0
2012-08-29 10:40:00,33.64,33.69,33.62,33.63,251100.0,26.8241,26.8639,26.8081,26.8161,251100.0
2012-08-29 10:50:00,33.64,33.64,33.5,33.51,378700.0,26.8241,26.8241,26.7124,26.7204,378700.0
2012-08-29 11:00:00,33.5,33.55,33.49,33.55,165900.0,26.7124,26.7523,26.7045,26.7523,165900.0
2012-08-29 11:10:00,33.54,33.57,33.5,33.53,153400.0,26.7443,26.7683,26.7124,26.7364,153400.0
2012-08-29 11:20:00,33.54,33.55,33.49,33.5,237200.0,26.7443,26.7523,26.7045,26.7124,237200.0
2012-08-29 11:30:00,33.5,33.55,33.5,33.52,217600.0,26.7124,26.7523,26.7124,26.7284,217600.0
2012-08-29 11:40:00,33.52,33.57,33.48,33.48,233300.0,26.7284,26.7683,26.6965,26.6965,233300.0
2012-08-29 11:50:00,33.48,33.49,33.45,33.45,242500.0,26.6965,26.7045,26.6726,26.6726,242500.0
2012-08-29 12:00:00,33.45,33.49,33.44,33.47,293900.0,26.6726,26.7045,26.6646,26.6885,293900.0
2012-08-29 12:10:00,33.47,33.47,33.43,33.43,105600.0,26.6885,26.6885,26.6566,26.6566,105600.0
2012-08-29 12:20:00,33.43,33.5,33.43,33.5,191500.0,26.6566,26.7124,26.6566,26.7124,191500.0
2012-08-29 12:30:00,33.49,33.5,33.46,33.47,148100.0,26.7045,26.7124,26.6805,26.6885,148100.0
2012-08-29 12:40:00,33.46,33.52,33.45,33.49,139200.0,26.6805,26.7284,26.6726,26.7045,139200.0
2012-08-29 12:50:00,33.49,33.52,33.48,33.51,135500.0,26.7045,26.7284,26.6965,26.7204,135500.0
2012-08-29 13:00:00,33.5,33.51,33.5,33.51,70600.0,26.7124,26.7204,26.7124,26.7204,70600.0
2012-08-29 13:10:00,33.51,33.55,33.5,33.54,122900.0,26.7204,26.7523,26.7124,26.7443,122900.0
2012-08-29 13:20:00,33.54,33.62,33.5,33.61,170600.0,26.7443,26.8081,26.7124,26.8002,170600.0
2012-08-29 13:30:00,33.61,33.62,33.56,33.59,139000.0,26.8002,26.8081,26.7603,26.7842,139000.0
2012-08-29 13:40:00,33.59,33.65,33.59,33.65,144000.0,26.7842,26.832,26.7842,26.832,144000.0
2012-08-29 13:50:00,33.65,33.69,33.64,33.65,223600.0,26.832,26.8639,26.8241,26.832,223600.0
2012-08-29 14:00:00,33.65,33.66,33.62,33.64,261700.0,26.832,26.84,26.8081,26.8241,261700.0
2012-08-29 14:10:00,33.64,33.67,33.64,33.66,90500.0,26.8241,26.848,26.8241,26.84,90500.0
2012-08-29 14:20:00,33.65,33.69,33.65,33.68,116900.0,26.832,26.8639,26.832,26.856,116900.0
2012-08-29 14:30:00,33.68,33.69,33.59,33.61,281100.0,26.856,26.8639,26.7842,26.8002,281100.0
2012-08-29 14:40:00,33.61,33.61,33.57,33.57,234600.0,26.8002,26.8002,26.7683,26.7683,234600.0
2012-08-29 14:50:00,33.57,33.58,33.51,33.51,241400.0,26.7683,26.7762,26.7204,26.7204,241400.0
2012-08-29 15:00:00,33.51,33.52,33.5,33.5,175100.0,26.7204,26.7284,26.7124,26.7124,175100.0
2012-08-29 15:10:00,33.51,33.54,33.49,33.51,305200.0,26.7204,26.7443,26.7045,26.7204,305200.0
2012-08-29 15:20:00,33.5,33.55,33.49,33.55,301900.0,26.7124,26.7523,26.7045,26.7523,301900.0
2012-08-29 15:30:00,33.55,33.6,33.54,33.57,317200.0,26.7523,26.7922,26.7443,26.7683,317200.0
2012-08-29 15:40:00,33.57,33.6,33.55,33.55,764200.0,26.7683,26.7922,26.7523,26.7523,764200.0
2012-08-29 15:50:00,33.56,33.56,33.49,33.5,948100.0,26.7603,26.7603,26.7045,26.7124,948100.0
2012-08-30 09:30:00,33.17,33.24,33.05,33.08,407000.0,26.4493,26.5051,26.3536,26.3775,407000.0
2012-08-30 09:40:00,33.09,33.14,33.01,33.07,341300.0,26.3855,26.4254,26.3217,26.3696,341300.0
2012-08-30 09:50:00,33.07,33.13,33.05,33.06,216500.0,26.3696,26.4174,26.3536,26.3616,216500.0
2012-08-30 10:00:00,33.06,33.08,33.01,33.06,343800.0,26.3616,26.3775,26.3217,26.3616,343800.0
2012-08-30 10:10:00,33.07,33.08,32.9,32.9,334700.0,26.3696,26.3775,26.234,26.234,334700.0
2012-08-30 10:20:00,32.9,32.91,32.69,32.7,596300.0,26.234,26.242,26.0666,26.0745,596300.0
2012-08-30 10:30:00,32.7,32.72,32.64,32.68,470400.0,26.0745,26.0905,26.0267,26.0586,470400.0
2012-08-30 10:40:00,32.68,32.7,32.62,32.62,331400.0,26.0586,26.0745,26.0107,26.0107,331400.0
2012-08-30 10:50:00,32.62,32.67,32.58,32.65,395700.0,26.0107,26.0506,25.9788,26.0347,395700.0
2012-08-30 11:00:00,32.65,32.67,32.61,32.67,242500.0,26.0347,26.0506,26.0028,26.0506,242500.0
2012-08-30 11:10:00,32.67,32.74,32.66,32.7,200300.0,26.0506,26.1064,26.0426,26.0745,200300.0
2012-08-30 11:20:00,32.7,32.74,32.67,32.71,168800.0,26.0745,26.1064,26.0506,26.0825,168800.0
2012-08-30 11:30:00,32.71,32.72,32.66,32.72,116500.0,26.0825,26.0905,26.0426,26.0905,116500.0
2012-08-30 11:40:00,32.72,32.75,32.68,32.68,105100.0,26.0905,26.1144,26.0586,26.0586,105100.0
2012-08-30 11:50:00,32.68,32.77,32.68,32.75,148100.0,26.0586,26.1303,26.0586,26.1144,148100.0
2012-08-30 12:00:00,32.75,32.77,32.73,32.74,129500.0,26.1144,26.1303,26.0985,26.1064,129500.0
2012-08-30 12:10:00,32.75,32.75,32.69,32.7,94100.0,26.1144,26.1144,26.0666,26.0745,94100.0
2012-08-30 12:20:00,32.7,32.7,32.65,32.65,492200.0,26.0745,26.0745,26.0347,26.0347,492200.0
2012-08-30 12:30:00,32.65,32.67,32.63,32.65,137200.0,26.0347,26.0506,26.0187,26.0347,137200.0
2012-08-30 12:40:00,32.64,32.65,32.5,32.51,413100.0,26.0267,26.0347,25.9151,25.923,413100.0
2012-08-30 12:50:00,32.5,32.55,32.48,32.51,214500.0,25.9151,25.9549,25.8991,25.923,214500.0
2012-08-30 13:00:00,32.51,32.54,32.5,32.51,174400.0,25.923,25.9469,25.9151,25.923,174400.0
2012-08-30 13:10:00,32.52,32.54,32.51,32.52,151100.0,25.931,25.9469,25.923,25.931,151100.0
2012-08-30 13:20:00,32.52,32.55,32.51,32.55,114200.0,25.931,25.9549,25.923,25.9549,114200.0
2012-08-30 13:30:00,32.55,32.59,32.54,32.59,152100.0,25.9549,25.9868,25.9469,25.9868,152100.0
2012-08-30 13:40:00,32.59,32.6,32.56,32.56,153200.0,25.9868,25.9948,25.9629,25.9629,153200.0
2012-08-30 13:50:00,32.57,32.58,32.52,32.58,236900.0,25.9709,25.9788,25.931,25.9788,236900.0
2012-08-30 14:00:00,32.57,32.61,32.56,32.6,279200.0,25.9709,26.0028,25.9629,25.9948,279200.0
2012-08-30 14:10:00,32.59,32.61,32.57,32.6,202000.0,25.9868,26.0028,25.9709,25.9948,202000.0
2012-08-30 14:20:00,32.59,32.6,32.56,32.57,161100.0,25.9868,25.9948,25.9629,25.9709,161100.0
2012-08-30 14:30:00,32.57,32.59,32.56,32.57,178700.0,25.9709,25.9868,25.9629,25.9709,178700.0
2012-08-30 14:40:00,32.58,32.6,32.57,32.6,180000.0,25.9788,25.9948,25.9709,25.9948,180000.0
2012-08-30 14:50:00,32.59,32.66,32.59,32.65,252900.0,25.9868,26.0426,25.9868,26.0347,252900.0
2012-08-30 15:00:00,32.66,32.72,32.65,32.7,434000.0,26.0426,26.0905,26.0347,26.0745,434000.0
2012-08-30 15:10:00,32.69,32.77,32.69,32.77,365600.0,26.0666,26.1303,26.0666,26.1303,365600.0
2012-08-30 15:20:00,32.76,32.83,32.76,32.77,589200.0,26.1224,26.1782,26.1224,26.1303,589200.0
2012-08-30 15:30:00,32.77,32.85,32.77,32.84,369500.0,26.1303,26.1941,26.1303,26.1862,369500.0
2012-08-30 15:40:00,32.84,32.9,32.78,32.8,523900.0,26.1862,26.234,26.1383,26.1543,523900.0
2012-08-30 15:50:00,32.8,32.85,32.79,32.82,1047700.0,26.1543,26.1941,26.1463,26.1702,1047700.0
2012-08-31 09:30:00,33.04,33.12,32.65,32.67,614500.0,26.418,26.482,26.1062,26.1222,614500.0
2012-08-31 09:40:00,32.67,32.79,32.62,32.78,193300.0,26.1222,26.2181,26.0822,26.2101,193300.0
2012-08-31 09:50:00,32.78,32.82,32.41,32.63,858900.0,26.2101,26.2421,25.9143,26.0902,858900.0
2012-08-31 10:00:00,32.62,32.7,32.53,32.55,383500.0,26.0822,26.1462,26.0102,26.0262,383500.0
2012-08-31 10:10:00,32.55,32.88,32.52,32.88,301100.0,26.0262,26.2901,26.0022,26.2901,301100.0
2012-08-31 10:20:00,32.87,32.91,32.74,32.74,293800.0,26.2821,26.3141,26.1781,26.1781,293800.0
2012-08-31 10:30:00,32.74,32.91,32.72,32.85,260400.0,26.1781,26.3141,26.1622,26.2661,260400.0
2012-08-31 10:40:00,32.85,32.94,32.84,32.88,165600.0,26.2661,26.3381,26.2581,26.2901,165600.0
2012-08-31 10:50:00,32.87,33.03,32.85,33.01,286900.0,26.2821,26.41,26.2661,26.394,286900.0
2012-08-31 11:00:00,33.01,33.11,33.0,33.05,209700.0,26.394,26.474,26.386,26.426,209700.0
2012-08-31 11:10:00,33.06,33.08,32.96,32.98,219000.0,26.434,26.45,26.3541,26.37,219000.0
2012-08-31 11:20:00,32.98,33.07,32.97,33.02,187200.0,26.37,26.442,26.3621,26.402,187200.0
2012-08-31 11:30:00,33.03,33.12,33.03,33.11,138000.0,26.41,26.482,26.41,26.474,138000.0
2012-08-31 11:40:00,33.1,33.11,33.04,33.05,149300.0,26.466,26.474,26.418,26.426,149300.0
2012-08-31 11:50:00,33.05,33.07,33.01,33.02,116500.0,26.426,26.442,26.394,26.402,116500.0
2012-08-31 12:00:00,33.02,33.06,32.86,32.87,137000.0,26.402,26.434,26.2741,26.2821,137000.0
2012-08-31 12:10:00,32.86,32.87,32.8,32.83,222500.0,26.2741,26.2821,26.2261,26.2501,222500.0
2012-08-31 12:20:00,32.82,32.9,32.81,32.89,154600.0,26.2421,26.3061,26.2341,26.2981,154600.0
2012-08-31 12:30:00,32.88,32.93,32.85,32.88,181700.0,26.2901,26.3301,26.2661,26.2901,181700.0
2012-08-31 12:40:00,32.89,32.93,32.87,32.92,115300.0,26.2981,26.3301,26.2821,26.3221,115300.0
2012-08-31 12:50:00,32.93,32.94,32.88,32.91,174400.0,26.3301,26.3381,26.2901,26.3141,174400.0
2012-08-31 13:00:00,32.91,32.91,32.84,32.86,165800.0,26.3141,26.3141,26.2581,26.2741,165800.0
2012-08-31 13:10:00,32.85,32.86,32.71,32.71,221000.0,26.2661,26.2741,26.1542,26.1542,221000.0
2012-08-31 13:20:00,32.71,32.73,32.69,32.71,162300.0,26.1542,26.1702,26.1382,26.1542,162300.0
2012-08-31 13:30:00,32.71,32.73,32.69,32.71,178900.0,26.1542,26.1702,26.1382,26.1542,178900.0
2012-08-31 13:40:00,32.72,32.73,32.68,32.7,129400.0,26.1622,26.1702,26.1302,26.1462,129400.0
2012-08-31 13:50:00,32.7,32.8,32.7,32.73,416200.0,26.1462,26.2261,26.1462,26.1702,416200.0
2012-08-31 14:00:00,32.73,32.9,32.73,32.9,326400.0,26.1702,26.3061,26.1702,26.3061,326400.0
2012-08-31 14:10:00,32.89,32.95,32.88,32.95,375700.0,26.2981,26.3461,26.2901,26.3461,375700.0
2012-08-31 14:20:00,32.95,32.95,32.86,32.87,282100.0,26.3461,26.3461,26.2741,26.2821,282100.0
2012-08-31 14:30:00,32.87,32.9,32.87,32.87,122900.0,26.2821,26.3061,26.2821,26.2821,122900.0
2012-08-31 14:40:00,32.87,32.88,32.84,32.87,135300.0,26.2821,26.2901,26.2581,26.2821,135300.0
2012-08-31 14:50:00,32.87,32.89,32.86,32.88,91200.0,26.2821,26.2981,26.2741,26.2901,91200.0
2012-08-31 15:00:00,32.88,32.88,32.76,32.76,240200.0,26.2901,26.2901,26.1941,26.1941,240200.0
2012-08-31 15:10:00,32.76,32.8,32.74,32.79,276300.0,26.1941,26.2261,26.1781,26.2181,276300.0
2012-08-31 15:20:00,32.8,32.8,32.74,32.74,182000.0,26.2261,26.2261,26.1781,26.1781,182000.0
2012-08-31 15:30:00,32.74,32.79,32.73,32.75,433700.0,26.1781,26.2181,26.1702,26.1861,433700.0
2012-08-31 15:40:00,32.74,32.75,32.67,32.68,528800.0,26.1781,26.1861,26.1222,26.1302,528800.0
2012-08-31 15:50:00,32.68,32.8,32.68,32.76,1319900.0,26.1302,26.2261,26.1302,26.1941,1319900.0
2012-09-04 09:30:00,32.74,32.75,32.37,32.38,554400.0,26.1781,26.1861,25.8823,25.8903,554400.0
2012-09-04 09:40:00,32.37,32.44,32.25,32.43,476700.0,25.8823,25.9383,25.7864,25.9303,476700.0
2012-09-04 09:50:00,32.42,32.47,32.31,32.37,277100.0,25.9223,25.9623,25.8343,25.8823,277100.0
2012-09-04 10:00:00,32.36,32.37,32.2,32.22,568300.0,25.8743,25.8823,25.7464,25.7624,568300.0
2012-09-04 10:10:00,32.23,32.24,32.13,32.21,554700.0,25.7704,25.7784,25.6904,25.7544,554700.0
2012-09-04 10:20:00,32.21,32.25,32.18,32.22,235700.0,25.7544,25.7864,25.7304,25.7624,235700.0
2012-09-04 10:30:00,32.21,32.31,32.14,32.27,300400.0,25.7544,25.8343,25.6984,25.8023,300400.0
2012-09-04 10:40:00,32.26,32.3,32.25,32.3,331800.0,25.7944,25.8263,25.7864,25.8263,331800.0
2012-09-04 10:50:00,32.29,32.37,32.25,32.33,323000.0,25.8183,25.8823,25.7864,25.8503,323000.0
2012-09-04 11:00:00,32.32,32.34,32.12,32.13,371400.0,25.8423,25.8583,25.6824,25.6904,371400.0
2012-09-04 11:10:00,32.13,32.15,32.05,32.11,417200.0,25.6904,25.7064,25.6264,25.6744,417200.0
2012-09-04 11:20:00,32.12,32.14,32.08,32.12,137600.0,25.6824,25.6984,25.6504,25.6824,137600.0
2012-09-04 11:30:00,32.12,32.19,32.12,32.19,113900.0,25.6824,25.7384,25.6824,25.7384,113900.0
2012-09-04 11:40:00,32.18,32.21,32.03,32.03,396200.0,25.7304,25.7544,25.6104,25.6104,396200.0
2012-09-04 11:50:00,32.04,32.04,31.86,31.87,863600.0,25.6184,25.6184,25.4745,25.4825,863600.0
2012-09-04 12:00:00,31.87,31.91,31.82,31.88,377100.0,25.4825,25.5145,25.4425,25.4905,377100.0
2012-09-04 12:10:00,31.88,31.88,31.08,31.13,2208400.0,25.4905,25.4905,24.8509,24.8908,2208400.0
2012-09-04 12:20:00,31.13,31.46,31.0,31.31,2496000.0,24.8908,25.1547,24.7869,25.0348,2496000.0
2012-09-04 12:30:00,31.31,31.45,31.22,31.43,1199500.0,25.0348,25.1467,24.9628,25.1307,1199500.0
2012-09-04 12:40:00,31.42,31.59,31.38,31.5,642400.0,25.1227,25.2586,25.0907,25.1867,642400.0
2012-09-04 12:50:00,31.5,31.7,31.47,31.69,669000.0,25.1867,25.3466,25.1627,25.3386,669000.0
2012-09-04 13:00:00,31.69,31.7,31.6,31.68,509500.0,25.3386,25.3466,25.2666,25.3306,509500.0
2012-09-04 13:10:00,31.68,31.75,31.63,31.67,454000.0,25.3306,25.3866,25.2906,25.3226,454000.0
2012-09-04 13:20:00,31.67,31.68,31.55,31.67,548100.0,25.3226,25.3306,25.2267,25.3226,548100.0
2012-09-04 13:30:00,31.68,31.73,31.65,31.68,347800.0,25.3306,25.3706,25.3066,25.3306,347800.0
2012-09-04 13:40:00,31.69,31.71,31.64,31.69,263400.0,25.3386,25.3546,25.2986,25.3386,263400.0
2012-09-04 13:50:00,31.69,31.79,31.69,31.7,436900.0,25.3386,25.4186,25.3386,25.3466,436900.0
2012-09-04 14:00:00,31.7,31.95,31.69,31.91,626900.0,25.3466,25.5465,25.3386,25.5145,626900.0
2012-09-04 14:10:00,31.91,32.02,31.91,31.97,610400.0,25.5145,25.6025,25.5145,25.5625,610400.0
2012-09-04 14:20:00,31.97,32.03,31.91,32.0,663500.0,25.5625,25.6104,25.5145,25.5865,663500.0
2012-09-04 14:30:00,32.0,32.09,31.97,32.03,535100.0,25.5865,25.6584,25.5625,25.6104,535100.0
2012-09-04 14:40:00,32.03,32.08,32.0,32.07,336300.0,25.6104,25.6504,25.5865,25.6424,336300.0
2012-09-04 14:50:00,32.07,32.1,32.0,32.02,365100.0,25.6424,25.6664,25.5865,25.6025,365100.0
2012-09-04 15:00:00,32.02,32.13,32.01,32.11,306500.0,25.6025,25.6904,25.5945,25.6744,306500.0
2012-09-04 15:10:00,32.11,32.19,32.11,32.16,499500.0,25.6744,25.7384,25.6744,25.7144,499500.0
2012-09-04 15:20:00,32.16,32.19,32.15,32.19,397200.0,25.7144,25.7384,25.7064,25.7384,397200.0
2012-09-04 15:30:00,32.19,32.22,32.11,32.12,620100.0,25.7384,25.7624,25.6744,25.6824,620100.0
2012-09-04 15:40:00,32.11,32.13,32.02,32.12,1412700.0,25.6744,25.6904,25.6025,25.6824,1412700.0
2012-09-04 15:50:00,32.12,32.18,32.09,32.16,1507200.0,25.6824,25.7304,25.6584,25.7144,1507200.0
2012-09-05 09:30:00,32.0,32.43,31.91,32.17,692500.0,25.5865,25.9303,25.5145,25.7224,692500.0
2012-09-05 09:40:00,32.17,32.36,32.08,32.35,563000.0,25.7224,25.8743,25.6504,25.8663,563000.0
2012-09-05 09:50:00,32.35,32.68,32.31,32.48,741600.0,25.8663,26.1302,25.8343,25.9703,741600.0
2012-09-05 10:00:00,32.49,32.59,32.43,32.55,580600.0,25.9783,26.0582,25.9303,26.0262,580600.0
2012-09-05 10:10:00,32.55,32.73,32.45,32.45,533100.0,26.0262,26.1702,25.9463,25.9463,533100.0
2012-09-05 10:20:00,32.46,32.53,32.39,32.53,231500.0,25.9543,26.0102,25.8983,26.0102,231500.0
2012-09-05 10:30:00,32.54,32.59,32.42,32.46,203200.0,26.0182,26.0582,25.9223,25.9543,203200.0
2012-09-05 10:40:00,32.46,32.49,32.38,32.42,206100.0,25.9543,25.9783,25.8903,25.9223,206100.0
2012-09-05 10:50:00,32.43,32.47,32.36,32.45,309100.0,25.9303,25.9623,25.8743,25.9463,309100.0
2012-09-05 11:00:00,32.44,32.44,32.32,32.36,294400.0,25.9383,25.9383,25.8423,25.8743,294400.0
2012-09-05 11:10:00,32.36,32.52,32.35,32.52,409800.0,25.8743,26.0022,25.8663,26.0022,409800.0
2012-09-05 11:20:00,32.53,32.59,32.5,32.59,225000.0,26.0102,26.0582,25.9862,26.0582,225000.0
2012-09-05 11:30:00,32.59,32.59,32.5,32.5,144500.0,26.0582,26.0582,25.9862,25.9862,144500.0
2012-09-05 11:40:00,32.5,32.51,32.42,32.45,175900.0,25.9862,25.9942,25.9223,25.9463,175900.0
2012-09-05 11:50:00,32.46,32.47,32.42,32.45,193100.0,25.9543,25.9623,25.9223,25.9463,193100.0
2012-09-05 12:00:00,32.44,32.57,32.44,32.56,193700.0,25.9383,26.0422,25.9383,26.0342,193700.0
2012-09-05 12:10:00,32.56,32.59,32.53,32.54,173000.0,26.0342,26.0582,26.0102,26.0182,173000.0
2012-09-05 12:20:00,32.53,32.55,32.49,32.52,136200.0,26.0102,26.0262,25.9783,26.0022,136200.0
2012-09-05 12:30:00,32.52,32.53,32.44,32.45,119700.0,26.0022,26.0102,25.9383,25.9463,119700.0
2012-09-05 12:40:00,32.46,32.48,32.44,32.47,73800.0,25.9543,25.9703,25.9383,25.9623,73800.0
2012-09-05 12:50:00,32.48,32.49,32.44,32.45,126500.0,25.9703,25.9783,25.9383,25.9463,126500.0
2012-09-05 13:00:00,32.46,32.5,32.45,32.48,123800.0,25.9543,25.9862,25.9463,25.9703,123800.0
2012-09-05 13:10:00,32.48,32.51,32.45,32.45,134700.0,25.9703,25.9942,25.9463,25.9463,134700.0
2012-09-05 13:20:00,32.46,32.47,32.4,32.45,130600.0,25.9543,25.9623,25.9063,25.9463,130600.0
2012-09-05 13:30:00,32.44,32.45,32.39,32.41,156400.0,25.9383,25.9463,25.8983,25.9143,156400.0
2012-09-05 13:40:00,32.41,32.41,32.25,32.28,392400.0,25.9143,25.9143,25.7864,25.8103,392400.0
2012-09-05 13:50:00,32.28,32.31,32.24,32.3,180000.0,25.8103,25.8343,25.7784,25.8263,180000.0
2012-09-05 14:00:00,32.31,32.32,32.28,32.3,157900.0,25.8343,25.8423,25.8103,25.8263,157900.0
2012-09-05 14:10:00,32.3,32.32,32.29,32.31,142200.0,25.8263,25.8423,25.8183,25.8343,142200.0
2012-09-05 14:20:00,32.3,32.34,32.3,32.34,260300.0,25.8263,25.8583,25.8263,25.8583,260300.0
2012-09-05 14:30:00,32.34,32.43,32.34,32.43,114900.0,25.8583,25.9303,25.8583,25.9303,114900.0
2012-09-05 14:40:00,32.43,32.44,32.39,32.41,240700.0,25.9303,25.9383,25.8983,25.9143,240700.0
2012-09-05 14:50:00,32.42,32.48,32.41,32.47,146000.0,25.9223,25.9703,25.9143,25.9623,146000.0
2012-09-05 15:00:00,32.47,32.47,32.36,32.39,258700.0,25.9623,25.9623,25.8743,25.8983,258700.0
2012-09-05 15:10:00,32.4,32.44,32.38,32.44,261900.0,25.9063,25.9383,25.8903,25.9383,261900.0
2012-09-05 15:20:00,32.44,32.44,32.39,32.43,204400.0,25.9383,25.9383,25.8983,25.9303,204400.0
2012-09-05 15:30:00,32.42,32.47,32.4,32.41,285100.0,25.9223,25.9623,25.9063,25.9143,285100.0
2012-09-05 15:40:00,32.41,32.45,32.38,32.41,438200.0,25.9143,25.9463,25.8903,25.9143,438200.0
2012-09-05 15:50:00,32.41,32.41,32.34,32.4,570100.0,25.9143,25.9143,25.8583,25.9063,570100.0
2012-09-06 09:30:00,32.65,32.85,32.6,32.82,480500.0,26.1062,26.2661,26.0662,26.2421,480500.0
2012-09-06 09:40:00,32.82,32.88,32.63,32.68,511100.0,26.2421,26.2901,26.0902,26.1302,511100.0
2012-09-06 09:50:00,32.68,32.77,32.68,32.73,263100.0,26.1302,26.2021,26.1302,26.1702,263100.0
2012-09-06 10:00:00,32.74,32.87,32.74,32.77,481500.0,26.1781,26.2821,26.1781,26.2021,481500.0
2012-09-06 10:10:00,32.78,32.85,32.77,32.84,150600.0,26.2101,26.2661,26.2021,26.2581,150600.0
2012-09-06 10:20:00,32.83,32.88,32.78,32.86,205700.0,26.2501,26.2901,26.2101,26.2741,205700.0
2012-09-06 10:30:00,32.87,33.05,32.86,33.02,299500.0,26.2821,26.426,26.2741,26.402,299500.0
2012-09-06 10:40:00,33.02,33.06,32.97,33.03,206700.0,26.402,26.434,26.3621,26.41,206700.0
2012-09-06 10:50:00,33.04,33.05,32.98,33.02,273800.0,26.418,26.426,26.37,26.402,273800.0
2012-09-06 11:00:00,33.03,33.04,32.98,33.0,228100.0,26.41,26.418,26.37,26.386,228100.0
2012-09-06 11:10:00,33.01,33.01,32.85,32.85,448700.0,26.394,26.394,26.2661,26.2661,448700.0
2012-09-06 11:20:00,32.86,33.0,32.86,33.0,156300.0,26.2741,26.386,26.2741,26.386,156300.0
2012-09-06 11:30:00,33.0,33.06,32.97,33.0,250200.0,26.386,26.434,26.3621,26.386,250200.0
2012-09-06 11:40:00,33.0,33.03,32.96,32.97,147800.0,26.386,26.41,26.3541,26.3621,147800.0
2012-09-06 11:50:00,32.98,33.02,32.97,32.99,151400.0,26.37,26.402,26.3621,26.378,151400.0
2012-09-06 12:00:00,32.99,33.04,32.98,33.02,167500.0,26.378,26.418,26.37,26.402,167500.0
2012-09-06 12:10:00,33.01,33.03,32.98,32.99,292800.0,26.394,26.41,26.37,26.378,292800.0
2012-09-06 12:20:00,32.99,33.05,32.98,33.0,145600.0,26.378,26.426,26.37,26.386,145600.0
2012-09-06 12:30:00,33.0,33.06,32.99,33.05,112000.0,26.386,26.434,26.378,26.426,112000.0
2012-09-06 12:40:00,33.06,33.08,32.98,33.04,266300.0,26.434,26.45,26.37,26.418,266300.0
2012-09-06 12:50:00,33.05,33.07,33.03,33.07,119900.0,26.426,26.442,26.41,26.442,119900.0
2012-09-06 13:00:00,33.07,33.07,32.99,32.99,178600.0,26.442,26.442,26.378,26.378,178600.0
2012-09-06 13:10:00,33.0,33.02,32.96,32.99,118700.0,26.386,26.402,26.3541,26.378,118700.0
2012-09-06 13:20:00,32.99,33.03,32.96,33.03,115800.0,26.378,26.41,26.3541,26.41,115800.0
2012-09-06 13:30:00,33.03,33.05,33.02,33.05,124500.0,26.41,26.426,26.402,26.426,124500.0
2012-09-06 13:40:00,33.04,33.1,33.04,33.09,134300.0,26.418,26.466,26.418,26.458,134300.0
2012-09-06 13:50:00,33.09,33.11,33.09,33.1,115300.0,26.458,26.474,26.458,26.466,115300.0
2012-09-06 14:00:00,33.1,33.11,32.94,32.95,169600.0,26.466,26.474,26.3381,26.3461,169600.0
2012-09-06 14:10:00,32.95,33.0,32.94,32.99,133900.0,26.3461,26.386,26.3381,26.378,133900.0
2012-09-06 14:20:00,33.0,33.0,32.93,32.94,207000.0,26.386,26.386,26.3301,26.3381,207000.0
2012-09-06 14:30:00,32.95,33.0,32.94,32.99,191100.0,26.3461,26.386,26.3381,26.378,191100.0
2012-09-06 14:40:00,32.99,33.03,32.97,33.02,166600.0,26.378,26.41,26.3621,26.402,166600.0
2012-09-06 14:50:00,33.02,33.05,32.98,33.0,149300.0,26.402,26.426,26.37,26.386,149300.0
2012-09-06 15:00:00,33.0,33.0,32.9,32.9,159500.0,26.386,26.386,26.3061,26.3061,159500.0
2012-09-06 15:10:00,32.91,32.92,32.81,32.84,279800.0,26.3141,26.3221,26.2341,26.2581,279800.0
2012-09-06 15:20:00,32.84,32.85,32.81,32.81,307700.0,26.2581,26.2661,26.2341,26.2341,307700.0
2012-09-06 15:30:00,32.81,32.95,32.81,32.93,486000.0,26.2341,26.3461,26.2341,26.3301,486000.0
2012-09-06 15:40:00,32.92,33.0,32.91,32.98,432400.0,26.3221,26.386,26.3141,26.37,432400.0
2012-09-06 15:50:00,32.98,33.0,32.94,32.97,1049600.0,26.37,26.386,26.3381,26.3621,1049600.0
2012-09-07 09:30:00,33.17,33.59,33.05,33.58,731200.0,26.522,26.8578,26.426,26.8498,731200.0
2012-09-07 09:40:00,33.57,33.75,33.57,33.7,787800.0,26.8418,26.9857,26.8418,26.9457,787800.0
2012-09-07 09:50:00,33.69,33.7,33.47,33.55,653100.0,26.9377,26.9457,26.7618,26.8258,653100.0
2012-09-07 10:00:00,33.55,33.93,33.54,33.91,1182800.0,26.8258,27.1296,26.8178,27.1137,1182800.0
2012-09-07 10:10:00,33.91,33.98,33.81,33.89,965400.0,27.1137,27.1696,27.0337,27.0977,965400.0
2012-09-07 10:20:00,33.89,33.97,33.84,33.91,510500.0,27.0977,27.1616,27.0577,27.1137,510500.0
2012-09-07 10:30:00,33.9,33.92,33.75,33.8,775200.0,27.1057,27.1216,26.9857,27.0257,775200.0
2012-09-07 10:40:00,33.8,33.88,33.79,33.85,302900.0,27.0257,27.0897,27.0177,27.0657,302900.0
2012-09-07 10:50:00,33.85,33.92,33.81,33.81,379700.0,27.0657,27.1216,27.0337,27.0337,379700.0
2012-09-07 11:00:00,33.81,33.92,33.77,33.9,449400.0,27.0337,27.1216,27.0017,27.1057,449400.0
2012-09-07 11:10:00,33.9,33.92,33.81,33.85,268400.0,27.1057,27.1216,27.0337,27.0657,268400.0
2012-09-07 11:20:00,33.86,33.95,33.85,33.9,262200.0,27.0737,27.1456,27.0657,27.1057,262200.0
2012-09-07 11:30:00,33.9,33.96,33.89,33.9,141200.0,27.1057,27.1536,27.0977,27.1057,141200.0
2012-09-07 11:40:00,33.89,33.96,33.87,33.95,262100.0,27.0977,27.1536,27.0817,27.1456,262100.0
2012-09-07 11:50:00,33.95,34.27,33.95,34.25,775500.0,27.1456,27.4015,27.1456,27.3855,775500.0
2012-09-07 12:00:00,34.25,34.32,34.2,34.3,611700.0,27.3855,27.4415,27.3455,27.4255,611700.0
2012-09-07 12:10:00,34.29,34.3,34.11,34.21,527500.0,27.4175,27.4255,27.2736,27.3535,527500.0
2012-09-07 12:20:00,34.21,34.27,34.19,34.24,244600.0,27.3535,27.4015,27.3375,27.3775,244600.0
2012-09-07 12:30:00,34.24,34.29,34.22,34.25,478200.0,27.3775,27.4175,27.3615,27.3855,478200.0
2012-09-07 12:40:00,34.26,34.35,34.25,34.35,242800.0,27.3935,27.4655,27.3855,27.4655,242800.0
2012-09-07 12:50:00,34.36,34.42,34.35,34.39,263000.0,27.4735,27.5214,27.4655,27.4974,263000.0
2012-09-07 13:00:00,34.39,34.39,34.3,34.3,183200.0,27.4974,27.4974,27.4255,27.4255,183200.0
2012-09-07 13:10:00,34.3,34.33,34.23,34.27,254000.0,27.4255,27.4495,27.3695,27.4015,254000.0
2012-09-07 13:20:00,34.27,34.3,34.24,34.29,176600.0,27.4015,27.4255,27.3775,27.4175,176600.0
2012-09-07 13:30:00,34.28,34.3,34.26,34.26,173300.0,27.4095,27.4255,27.3935,27.3935,173300.0
2012-09-07 13:40:00,34.26,34.29,34.22,34.27,264100.0,27.3935,27.4175,27.3615,27.4015,264100.0
2012-09-07 13:50:00,34.27,34.35,34.26,34.32,383500.0,27.4015,27.4655,27.3935,27.4415,383500.0
2012-09-07 14:00:00,34.32,34.33,34.28,34.3,143400.0,27.4415,27.4495,27.4095,27.4255,143400.0
2012-09-07 14:10:00,34.31,34.32,34.19,34.2,220600.0,27.4335,27.4415,27.3375,27.3455,220600.0
2012-09-07 14:20:00,34.2,34.25,34.17,34.24,307400.0,27.3455,27.3855,27.3215,27.3775,307400.0
2012-09-07 14:30:00,34.25,34.29,34.24,34.28,144300.0,27.3855,27.4175,27.3775,27.4095,144300.0
2012-09-07 14:40:00,34.28,34.36,34.23,34.36,268800.0,27.4095,27.4735,27.3695,27.4735,268800.0
2012-09-07 14:50:00,34.36,34.38,34.31,34.33,217300.0,27.4735,27.4895,27.4335,27.4495,217300.0
2012-09-07 15:00:00,34.34,34.36,34.3,34.33,531600.0,27.4575,27.4735,27.4255,27.4495,531600.0
2012-09-07 15:10:00,34.33,34.34,34.26,34.27,411300.0,27.4495,27.4575,27.3935,27.4015,411300.0
2012-09-07 15:20:00,34.27,34.27,34.14,34.14,311700.0,27.4015,27.4015,27.2976,27.2976,311700.0
2012-09-07 15:30:00,34.14,34.25,34.14,34.22,469300.0,27.2976,27.3855,27.2976,27.3615,469300.0
2012-09-07 15:40:00,34.21,34.32,34.21,34.31,756300.0,27.3535,27.4415,27.3535,27.4335,756300.0
2012-09-07 15:50:00,34.31,34.32,34.24,34.25,1482200.0,27.4335,27.4415,27.3775,27.3855,1482200.0
2012-09-10 09:30:00,34.42,34.44,34.24,34.36,570300.0,27.5214,27.5374,27.3775,27.4735,570300.0
2012-09-10 09:40:00,34.36,34.45,34.28,34.39,242800.0,27.4735,27.5454,27.4095,27.4974,242800.0
2012-09-10 09:50:00,34.39,34.53,34.37,34.51,291600.0,27.4974,27.6094,27.4815,27.5934,291600.0
2012-09-10 10:00:00,34.52,34.62,34.5,34.61,229500.0,27.6014,27.6814,27.5854,27.6734,229500.0
2012-09-10 10:10:00,34.61,34.68,34.56,34.63,419200.0,27.6734,27.7293,27.6334,27.6893,419200.0
2012-09-10 10:20:00,34.63,34.72,34.58,34.64,575500.0,27.6893,27.7613,27.6494,27.6973,575500.0
2012-09-10 10:30:00,34.65,34.67,34.52,34.55,309300.0,27.7053,27.7213,27.6014,27.6254,309300.0
2012-09-10 10:40:00,34.54,34.55,34.46,34.52,525000.0,27.6174,27.6254,27.5534,27.6014,525000.0
2012-09-10 10:50:00,34.51,34.55,34.47,34.52,187100.0,27.5934,27.6254,27.5614,27.6014,187100.0
2012-09-10 11:00:00,34.51,34.69,34.5,34.66,455500.0,27.5934,27.7373,27.5854,27.7133,455500.0
2012-09-10 11:10:00,34.65,34.66,34.55,34.62,168400.0,27.7053,27.7133,27.6254,27.6814,168400.0
2012-09-10 11:20:00,34.62,34.62,34.53,34.6,155900.0,27.6814,27.6814,27.6094,27.6654,155900.0
2012-09-10 11:30:00,34.61,34.69,34.59,34.68,195200.0,27.6734,27.7373,27.6574,27.7293,195200.0
2012-09-10 11:40:00,34.68,34.69,34.58,34.59,233100.0,27.7293,27.7373,27.6494,27.6574,233100.0
2012-09-10 11:50:00,34.59,34.59,34.54,34.57,102000.0,27.6574,27.6574,27.6174,27.6414,102000.0
2012-09-10 12:00:00,34.58,34.64,34.55,34.57,78300.0,27.6494,27.6973,27.6254,27.6414,78300.0
2012-09-10 12:10:00,34.56,34.63,34.56,34.61,212000.0,27.6334,27.6893,27.6334,27.6734,212000.0
2012-09-10 12:20:00,34.61,34.61,34.52,34.54,125000.0,27.6734,27.6734,27.6014,27.6174,125000.0
2012-09-10 12:30:00,34.53,34.56,34.51,34.54,70500.0,27.6094,27.6334,27.5934,27.6174,70500.0
2012-09-10 12:40:00,34.54,34.64,34.54,34.61,88100.0,27.6174,27.6973,27.6174,27.6734,88100.0
2012-09-10 12:50:00,34.61,34.63,34.58,34.61,47700.0,27.6734,27.6893,27.6494,27.6734,47700.0
2012-09-10 13:00:00,34.61,34.62,34.58,34.59,71700.0,27.6734,27.6814,27.6494,27.6574,71700.0
2012-09-10 13:10:00,34.58,34.61,34.56,34.58,87500.0,27.6494,27.6734,27.6334,27.6494,87500.0
2012-09-10 13:20:00,34.58,34.58,34.53,34.57,53800.0,27.6494,27.6494,27.6094,27.6414,53800.0
2012-09-10 13:30:00,34.57,34.57,34.51,34.54,101400.0,27.6414,27.6414,27.5934,27.6174,101400.0
2012-09-10 13:40:00,34.54,34.54,34.43,34.45,121700.0,27.6174,27.6174,27.5294,27.5454,121700.0
2012-09-10 13:50:00,34.46,34.52,34.45,34.5,257100.0,27.5534,27.6014,27.5454,27.5854,257100.0
2012-09-10 14:00:00,34.5,34.54,34.48,34.49,92900.0,27.5854,27.6174,27.5694,27.5774,92900.0
2012-09-10 14:10:00,34.49,34.49,34.45,34.48,124800.0,27.5774,27.5774,27.5454,27.5694,124800.0
2012-09-10 14:20:00,34.48,34.57,34.48,34.57,280600.0,27.5694,27.6414,27.5694,27.6414,280600.0
2012-09-10 14:30:00,34.57,34.58,34.55,34.57,227500.0,27.6414,27.6494,27.6254,27.6414,227500.0
2012-09-10 14:40:00,34.57,34.58,34.49,34.57,222400.0,27.6414,27.6494,27.5774,27.6414,222400.0
2012-09-10 14:50:00,34.58,34.58,34.53,34.57,152400.0,27.6494,27.6494,27.6094,27.6414,152400.0
2012-09-10 15:00:00,34.57,34.62,34.55,34.61,594800.0,27.6414,27.6814,27.6254,27.6734,594800.0
2012-09-10 15:10:00,34.6,34.61,34.52,34.54,376800.0,27.6654,27.6734,27.6014,27.6174,376800.0
2012-09-10 15:20:00,34.55,34.55,34.43,34.45,416400.0,27.6254,27.6254,27.5294,27.5454,416400.0
2012-09-10 15:30:00,34.45,34.47,34.4,34.45,404800.0,27.5454,27.5614,27.5054,27.5454,404800.0
2012-09-10 15:40:00,34.46,34.46,34.29,34.32,605600.0,27.5534,27.5534,27.4175,27.4415,605600.0
2012-09-10 15:50:00,34.32,34.37,34.27,34.28,755700.0,27.4415,27.4815,27.4015,27.4095,755700.0
2012-09-11 09:30:00,34.34,34.57,34.1,34.35,496200.0,27.4575,27.6414,27.2656,27.4655,496200.0
2012-09-11 09:40:00,34.34,34.43,34.19,34.3,408100.0,27.4575,27.5294,27.3375,27.4255,408100.0
2012-09-11 09:50:00,34.31,34.47,34.31,34.47,492200.0,27.4335,27.5614,27.4335,27.5614,492200.0
2012-09-11 10:00:00,34.47,34.65,34.45,34.64,677300.0,27.5614,27.7053,27.5454,27.6973,677300.0
2012-09-11 10:10:00,34.64,34.77,34.62,34.73,542500.0,27.6973,27.8013,27.6814,27.7693,542500.0
2012-09-11 10:20:00,34.73,34.89,34.68,34.84,358300.0,27.7693,27.8972,27.7293,27.8573,358300.0
2012-09-11 10:30:00,34.85,34.93,34.69,34.74,456800.0,27.8653,27.9292,27.7373,27.7773,456800.0
2012-09-11 10:40:00,34.74,34.89,34.73,34.79,304600.0,27.7773,27.8972,27.7693,27.8173,304600.0
2012-09-11 10:50:00,34.79,34.85,34.76,34.82,182000.0,27.8173,27.8653,27.7933,27.8413,182000.0
2012-09-11 11:00:00,34.82,34.84,34.74,34.79,205900.0,27.8413,27.8573,27.7773,27.8173,205900.0
2012-09-11 11:10:00,34.78,34.93,34.77,34.93,244300.0,27.8093,27.9292,27.8013,27.9292,244300.0
2012-09-11 11:20:00,34.93,35.05,34.93,35.04,470300.0,27.9292,28.0252,27.9292,28.0172,470300.0
2012-09-11 11:30:00,35.04,35.2,35.02,35.19,480600.0,28.0172,28.1451,28.0012,28.1371,480600.0
2012-09-11 11:40:00,35.19,35.2,35.04,35.18,807900.0,28.1371,28.1451,28.0172,28.1291,807900.0
2012-09-11 11:50:00,35.18,35.23,35.16,35.22,350100.0,28.1291,28.1691,28.1131,28.1611,350100.0
2012-09-11 12:00:00,35.22,35.22,35.14,35.16,252500.0,28.1611,28.1611,28.0971,28.1131,252500.0
2012-09-11 12:10:00,35.15,35.19,35.15,35.17,208600.0,28.1051,28.1371,28.1051,28.1211,208600.0
2012-09-11 12:20:00,35.16,35.19,35.16,35.16,155700.0,28.1131,28.1371,28.1131,28.1131,155700.0
2012-09-11 12:30:00,35.17,35.21,35.15,35.21,228000.0,28.1211,28.1531,28.1051,28.1531,228000.0
2012-09-11 12:40:00,35.21,35.23,35.18,35.2,212300.0,28.1531,28.1691,28.1291,28.1451,212300.0
2012-09-11 12:50:00,35.2,35.2,35.1,35.11,171800.0,28.1451,28.1451,28.0651,28.0731,171800.0
2012-09-11 13:00:00,35.1,35.22,35.1,35.22,595000.0,28.0651,28.1611,28.0651,28.1611,595000.0
2012-09-11 13:10:00,35.22,35.22,35.11,35.22,348100.0,28.1611,28.1611,28.0731,28.1611,348100.0
2012-09-11 13:20:00,35.22,35.23,35.11,35.12,174600.0,28.1611,28.1691,28.0731,28.0811,174600.0
2012-09-11 13:30:00,35.11,35.14,35.11,35.14,152900.0,28.0731,28.0971,28.0731,28.0971,152900.0
2012-09-11 13:40:00,35.14,35.34,35.14,35.22,593800.0,28.0971,28.257,28.0971,28.1611,593800.0
2012-09-11 13:50:00,35.22,35.23,35.15,35.19,258500.0,28.1611,28.1691,28.1051,28.1371,258500.0
2012-09-11 14:00:00,35.19,35.26,35.17,35.25,447400.0,28.1371,28.1931,28.1211,28.1851,447400.0
2012-09-11 14:10:00,35.26,35.4,35.23,35.31,438900.0,28.1931,28.305,28.1691,28.2331,438900.0
2012-09-11 14:20:00,35.32,35.33,35.29,35.33,227600.0,28.2411,28.2491,28.2171,28.2491,227600.0
2012-09-11 14:30:00,35.32,35.36,35.31,35.33,546300.0,28.2411,28.273,28.2331,28.2491,546300.0
2012-09-11 14:40:00,35.34,35.36,35.26,35.27,309500.0,28.257,28.273,28.1931,28.2011,309500.0
2012-09-11 14:50:00,35.27,35.36,35.26,35.32,467600.0,28.2011,28.273,28.1931,28.2411,467600.0
2012-09-11 15:00:00,35.32,35.4,35.3,35.34,367700.0,28.2411,28.305,28.2251,28.257,367700.0
2012-09-11 15:10:00,35.33,35.36,35.28,35.28,218800.0,28.2491,28.273,28.2091,28.2091,218800.0
2012-09-11 15:20:00,35.29,35.35,35.27,35.32,856400.0,28.2171,28.265,28.2011,28.2411,856400.0
2012-09-11 15:30:00,35.31,35.38,35.29,35.32,437200.0,28.2331,28.289,28.2171,28.2411,437200.0
2012-09-11 15:40:00,35.33,35.52,35.15,35.41,934500.0,28.2491,28.401,28.1051,28.313,934500.0
2012-09-11 15:50:00,35.41,35.42,35.35,35.35,1412800.0,28.313,28.321,28.265,28.265,1412800.0
2012-09-12 09:30:00,35.65,35.73,35.46,35.73,880900.0,28.5049,28.5689,28.353,28.5689,880900.0
2012-09-12 09:40:00,35.73,35.93,35.7,35.88,830500.0,28.5689,28.7288,28.5449,28.6888,830500.0
2012-09-12 09:50:00,35.87,35.99,35.85,35.95,478500.0,28.6808,28.7768,28.6648,28.7448,478500.0
2012-09-12 10:00:00,35.95,36.0,35.83,35.91,605900.0,28.7448,28.7848,28.6488,28.7128,605900.0
2012-09-12 10:10:00,35.9,36.0,35.83,35.98,647600.0,28.7048,28.7848,28.6488,28.7688,647600.0
2012-09-12 10:20:00,35.98,35.99,35.76,35.78,330400.0,28.7688,28.7768,28.5929,28.6089,330400.0
2012-09-12 10:30:00,35.77,35.83,35.59,35.61,820500.0,28.6009,28.6488,28.4569,28.4729,820500.0
2012-09-12 10:40:00,35.61,35.76,35.58,35.73,551900.0,28.4729,28.5929,28.4489,28.5689,551900.0
2012-09-12 10:50:00,35.72,35.88,35.71,35.75,308600.0,28.5609,28.6888,28.5529,28.5849,308600.0
2012-09-12 11:00:00,35.75,35.82,35.7,35.79,265200.0,28.5849,28.6408,28.5449,28.6169,265200.0
2012-09-12 11:10:00,35.8,35.81,35.66,35.72,223400.0,28.6249,28.6328,28.5129,28.5609,223400.0
2012-09-12 11:20:00,35.73,35.82,35.72,35.77,264500.0,28.5689,28.6408,28.5609,28.6009,264500.0
2012-09-12 11:30:00,35.77,35.88,35.74,35.75,430300.0,28.6009,28.6888,28.5769,28.5849,430300.0
2012-09-12 11:40:00,35.74,35.85,35.68,35.84,351000.0,28.5769,28.6648,28.5289,28.6568,351000.0
2012-09-12 11:50:00,35.84,35.84,35.69,35.69,304200.0,28.6568,28.6568,28.5369,28.5369,304200.0
2012-09-12 12:00:00,35.69,35.71,35.6,35.6,175800.0,28.5369,28.5529,28.4649,28.4649,175800.0
2012-09-12 12:10:00,35.6,35.66,35.53,35.63,234200.0,28.4649,28.5129,28.409,28.4889,234200.0
2012-09-12 12:20:00,35.63,35.69,35.62,35.67,181500.0,28.4889,28.5369,28.4809,28.5209,181500.0
2012-09-12 12:30:00,35.66,35.68,35.52,35.55,299000.0,28.5129,28.5289,28.401,28.425,299000.0
2012-09-12 12:40:00,35.56,35.64,35.52,35.64,175300.0,28.433,28.4969,28.401,28.4969,175300.0
2012-09-12 12:50:00,35.63,35.74,35.61,35.73,393400.0,28.4889,28.5769,28.4729,28.5689,393400.0
2012-09-12 13:00:00,35.73,35.75,35.63,35.72,235000.0,28.5689,28.5849,28.4889,28.5609,235000.0
2012-09-12 13:10:00,35.73,35.82,35.72,35.8,285500.0,28.5689,28.6408,28.5609,28.6249,285500.0
2012-09-12 13:20:00,35.81,35.81,35.66,35.68,114600.0,28.6328,28.6328,28.5129,28.5289,114600.0
2012-09-12 13:30:00,35.68,35.76,35.67,35.75,253900.0,28.5289,28.5929,28.5209,28.5849,253900.0
2012-09-12 13:40:00,35.75,35.83,35.73,35.83,235400.0,28.5849,28.6488,28.5689,28.6488,235400.0
2012-09-12 13:50:00,35.83,35.83,35.77,35.82,180900.0,28.6488,28.6488,28.6009,28.6408,180900.0
2012-09-12 14:00:00,35.82,35.82,35.76,35.79,165600.0,28.6408,28.6408,28.5929,28.6169,165600.0
2012-09-12 14:10:00,35.79,35.86,35.78,35.79,353600.0,28.6169,28.6728,28.6089,28.6169,353600.0
2012-09-12 14:20:00,35.78,35.8,35.74,35.8,138600.0,28.6089,28.6249,28.5769,28.6249,138600.0
2012-09-12 14:30:00,35.79,35.82,35.76,35.78,269300.0,28.6169,28.6408,28.5929,28.6089,269300.0
2012-09-12 14:40:00,35.78,35.78,35.67,35.67,449400.0,28.6089,28.6089,28.5209,28.5209,449400.0
2012-09-12 14:50:00,35.68,35.72,35.63,35.64,314200.0,28.5289,28.5609,28.4889,28.4969,314200.0
2012-09-12 15:00:00,35.63,35.68,35.58,35.61,462900.0,28.4889,28.5289,28.4489,28.4729,462900.0
2012-09-12 15:10:00,35.62,35.72,35.59,35.7,602300.0,28.4809,28.5609,28.4569,28.5449,602300.0
2012-09-12 15:20:00,35.71,35.72,35.6,35.71,233700.0,28.5529,28.5609,28.4649,28.5529,233700.0
2012-09-12 15:30:00,35.71,35.74,35.68,35.73,297200.0,28.5529,28.5769,28.5289,28.5689,297200.0
2012-09-12 15:40:00,35.73,35.73,35.61,35.67,634600.0,28.5689,28.5689,28.4729,28.5209,634600.0
2012-09-12 15:50:00,35.67,35.75,35.64,35.73,1124900.0,28.5209,28.5849,28.4969,28.5689,1124900.0
2012-09-13 09:30:00,35.77,35.9,35.51,35.63,588400.0,28.6009,28.7048,28.393,28.4889,588400.0
2012-09-13 09:40:00,35.64,35.72,35.55,35.62,596800.0,28.4969,28.5609,28.425,28.4809,596800.0
2012-09-13 09:50:00,35.62,35.78,35.58,35.78,224600.0,28.4809,28.6089,28.4489,28.6089,224600.0
2012-09-13 10:00:00,35.79,35.88,35.73,35.74,1018800.0,28.6169,28.6888,28.5689,28.5769,1018800.0
2012-09-13 10:10:00,35.74,35.89,35.74,35.84,216200.0,28.5769,28.6968,28.5769,28.6568,216200.0
2012-09-13 10:20:00,35.84,35.91,35.73,35.74,278000.0,28.6568,28.7128,28.5689,28.5769,278000.0
2012-09-13 10:30:00,35.73,35.74,35.65,35.65,514200.0,28.5689,28.5769,28.5049,28.5049,514200.0
2012-09-13 10:40:00,35.65,35.75,35.65,35.74,268400.0,28.5049,28.5849,28.5049,28.5769,268400.0
2012-09-13 10:50:00,35.73,35.74,35.57,35.59,178500.0,28.5689,28.5769,28.441,28.4569,178500.0
2012-09-13 11:00:00,35.59,35.74,35.59,35.74,216000.0,28.4569,28.5769,28.4569,28.5769,216000.0
2012-09-13 11:10:00,35.74,35.85,35.73,35.85,278500.0,28.5769,28.6648,28.5689,28.6648,278500.0
2012-09-13 11:20:00,35.86,35.9,35.85,35.9,210400.0,28.6728,28.7048,28.6648,28.7048,210400.0
2012-09-13 11:30:00,35.9,35.96,35.76,35.77,405500.0,28.7048,28.7528,28.5929,28.6009,405500.0
2012-09-13 11:40:00,35.77,35.84,35.76,35.77,196500.0,28.6009,28.6568,28.5929,28.6009,196500.0
2012-09-13 11:50:00,35.77,35.77,35.61,35.63,293900.0,28.6009,28.6009,28.4729,28.4889,293900.0
2012-09-13 12:00:00,35.63,35.72,35.61,35.65,264000.0,28.4889,28.5609,28.4729,28.5049,264000.0
2012-09-13 12:10:00,35.65,35.75,35.62,35.75,281900.0,28.5049,28.5849,28.4809,28.5849,281900.0
2012-09-13 12:20:00,35.74,35.79,35.63,35.66,269800.0,28.5769,28.6169,28.4889,28.5129,269800.0
2012-09-13 12:30:00,35.65,36.0,35.62,35.87,486000.0,28.5049,28.7848,28.4809,28.6808,486000.0
2012-09-13 12:40:00,35.85,36.17,35.85,36.09,707100.0,28.6648,28.9207,28.6648,28.8567,707100.0
2012-09-13 12:50:00,36.09,36.13,36.02,36.1,168700.0,28.8567,28.8887,28.8008,28.8647,168700.0
2012-09-13 13:00:00,36.11,36.24,36.11,36.2,289400.0,28.8727,28.9767,28.8727,28.9447,289400.0
2012-09-13 13:10:00,36.2,36.3,36.14,36.29,373000.0,28.9447,29.0246,28.8967,29.0166,373000.0
2012-09-13 13:20:00,36.3,36.4,36.27,36.33,277400.0,29.0246,29.1046,29.0007,29.0486,277400.0
2012-09-13 13:30:00,36.34,36.45,36.34,36.43,416900.0,29.0566,29.1446,29.0566,29.1286,416900.0
2012-09-13 13:40:00,36.43,36.46,36.39,36.45,434800.0,29.1286,29.1526,29.0966,29.1446,434800.0
2012-09-13 13:50:00,36.44,36.47,36.27,36.28,345700.0,29.1366,29.1606,29.0007,29.0087,345700.0
2012-09-13 14:00:00,36.29,36.44,36.27,36.37,245900.0,29.0166,29.1366,29.0007,29.0806,245900.0
2012-09-13 14:10:00,36.38,36.56,36.38,36.56,438200.0,29.0886,29.2325,29.0886,29.2325,438200.0
2012-09-13 14:20:00,36.57,36.82,36.55,36.73,562900.0,29.2405,29.4404,29.2245,29.3685,562900.0
2012-09-13 14:30:00,36.73,36.73,36.49,36.5,370800.0,29.3685,29.3685,29.1766,29.1846,370800.0
2012-09-13 14:40:00,36.49,36.59,36.49,36.55,336000.0,29.1766,29.2565,29.1766,29.2245,336000.0
2012-09-13 14:50:00,36.55,36.56,36.4,36.46,330100.0,29.2245,29.2325,29.1046,29.1526,330100.0
2012-09-13 15:00:00,36.46,36.52,36.4,36.5,316600.0,29.1526,29.2005,29.1046,29.1846,316600.0
2012-09-13 15:10:00,36.49,36.53,36.39,36.4,240900.0,29.1766,29.2085,29.0966,29.1046,240900.0
2012-09-13 15:20:00,36.4,36.46,36.38,36.46,291400.0,29.1046,29.1526,29.0886,29.1526,291400.0
2012-09-13 15:30:00,36.46,36.54,36.46,36.5,373300.0,29.1526,29.2165,29.1526,29.1846,373300.0
2012-09-13 15:40:00,36.5,36.55,36.44,36.49,615100.0,29.1846,29.2245,29.1366,29.1766,615100.0
2012-09-13 15:50:00,36.49,36.51,36.4,36.46,970700.0,29.1766,29.1926,29.1046,29.1526,970700.0
2012-09-14 09:30:00,37.0,37.83,36.86,37.78,1698700.0,29.5843,30.248,29.4724,30.208,1698700.0
2012-09-14 09:40:00,37.79,37.99,37.71,37.81,1195400.0,30.216,30.3759,30.152,30.232,1195400.0
2012-09-14 09:50:00,37.8,38.0,37.73,37.73,947200.0,30.224,30.3839,30.168,30.168,947200.0
2012-09-14 10:00:00,37.74,37.87,37.64,37.66,463200.0,30.176,30.28,30.0961,30.1121,463200.0
2012-09-14 10:10:00,37.66,37.8,37.65,37.76,488100.0,30.1121,30.224,30.1041,30.192,488100.0
2012-09-14 10:20:00,37.75,37.8,37.71,37.75,534500.0,30.184,30.224,30.152,30.184,534500.0
2012-09-14 10:30:00,37.74,37.75,37.46,37.56,583800.0,30.176,30.184,29.9522,30.0321,583800.0
2012-09-14 10:40:00,37.56,37.79,37.56,37.73,698400.0,30.0321,30.216,30.0321,30.168,698400.0
2012-09-14 10:50:00,37.73,37.81,37.64,37.76,337300.0,30.168,30.232,30.0961,30.192,337300.0
2012-09-14 11:00:00,37.76,37.77,37.56,37.56,353900.0,30.192,30.2,30.0321,30.0321,353900.0
2012-09-14 11:10:00,37.56,37.67,37.49,37.5,605700.0,30.0321,30.1201,29.9761,29.9841,605700.0
2012-09-14 11:20:00,37.5,37.51,37.4,37.45,423600.0,29.9841,29.9921,29.9042,29.9442,423600.0
2012-09-14 11:30:00,37.44,37.46,37.32,37.33,353500.0,29.9362,29.9522,29.8402,29.8482,353500.0
2012-09-14 11:40:00,37.34,37.39,37.31,37.31,173800.0,29.8562,29.8962,29.8322,29.8322,173800.0
2012-09-14 11:50:00,37.32,37.33,37.17,37.21,273900.0,29.8402,29.8482,29.7203,29.7523,273900.0
2012-09-14 12:00:00,37.21,37.48,37.2,37.48,291700.0,29.7523,29.9681,29.7443,29.9681,291700.0
2012-09-14 12:10:00,37.48,37.54,37.36,37.49,365600.0,29.9681,30.0161,29.8722,29.9761,365600.0
2012-09-14 12:20:00,37.49,37.6,37.49,37.59,235300.0,29.9761,30.0641,29.9761,30.0561,235300.0
2012-09-14 12:30:00,37.59,37.62,37.57,37.61,127900.0,30.0561,30.0801,30.0401,30.0721,127900.0
2012-09-14 12:40:00,37.61,37.62,37.53,37.61,257300.0,30.0721,30.0801,30.0081,30.0721,257300.0
2012-09-14 12:50:00,37.59,37.65,37.56,37.57,169600.0,30.0561,30.1041,30.0321,30.0401,169600.0
2012-09-14 13:00:00,37.56,37.57,37.39,37.4,264700.0,30.0321,30.0401,29.8962,29.9042,264700.0
2012-09-14 13:10:00,37.41,37.45,37.35,37.41,202200.0,29.9122,29.9442,29.8642,29.9122,202200.0
2012-09-14 13:20:00,37.42,37.47,37.35,37.39,216900.0,29.9202,29.9601,29.8642,29.8962,216900.0
2012-09-14 13:30:00,37.39,37.45,37.33,37.35,206200.0,29.8962,29.9442,29.8482,29.8642,206200.0
2012-09-14 13:40:00,37.34,37.36,37.3,37.34,195600.0,29.8562,29.8722,29.8242,29.8562,195600.0
2012-09-14 13:50:00,37.34,37.47,37.34,37.45,247400.0,29.8562,29.9601,29.8562,29.9442,247400.0
2012-09-14 14:00:00,37.45,37.54,37.37,37.37,252000.0,29.9442,30.0161,29.8802,29.8802,252000.0
2012-09-14 14:10:00,37.38,37.41,37.29,37.34,126700.0,29.8882,29.9122,29.8162,29.8562,126700.0
2012-09-14 14:20:00,37.33,37.37,37.28,37.29,177500.0,29.8482,29.8802,29.8082,29.8162,177500.0
2012-09-14 14:30:00,37.27,37.36,37.26,37.32,207500.0,29.8002,29.8722,29.7922,29.8402,207500.0
2012-09-14 14:40:00,37.32,37.33,37.29,37.31,135100.0,29.8402,29.8482,29.8162,29.8322,135100.0
2012-09-14 14:50:00,37.31,37.44,37.3,37.39,187300.0,29.8322,29.9362,29.8242,29.8962,187300.0
2012-09-14 15:00:00,37.39,37.42,37.35,37.38,270700.0,29.8962,29.9202,29.8642,29.8882,270700.0
2012-09-14 15:10:00,37.37,37.43,37.34,37.41,346000.0,29.8802,29.9282,29.8562,29.9122,346000.0
2012-09-14 15:20:00,37.4,37.43,37.25,37.38,430800.0,29.9042,29.9282,29.7842,29.8882,430800.0
2012-09-14 15:30:00,37.38,37.43,37.28,37.41,354300.0,29.8882,29.9282,29.8082,29.9122,354300.0
2012-09-14 15:40:00,37.41,37.44,37.31,37.32,479900.0,29.9122,29.9362,29.8322,29.8402,479900.0
2012-09-14 15:50:00,37.32,37.44,37.32,37.44,986200.0,29.8402,29.9362,29.8402,29.9362,986200.0
2012-09-17 09:30:00,37.67,37.7,37.36,37.56,568100.0,30.1201,30.144,29.8722,30.0321,568100.0
2012-09-17 09:40:00,37.55,37.68,37.45,37.47,467000.0,30.0241,30.1281,29.9442,29.9601,467000.0
2012-09-17 09:50:00,37.47,37.66,37.45,37.66,298900.0,29.9601,30.1121,29.9442,30.1121,298900.0
2012-09-17 10:00:00,37.66,37.67,37.46,37.48,426600.0,30.1121,30.1201,29.9522,29.9681,426600.0
2012-09-17 10:10:00,37.49,37.65,37.47,37.64,374600.0,29.9761,30.1041,29.9601,30.0961,374600.0
2012-09-17 10:20:00,37.64,37.79,37.6,37.75,311900.0,30.0961,30.216,30.0641,30.184,311900.0
2012-09-17 10:30:00,37.75,37.83,37.64,37.67,370500.0,30.184,30.248,30.0961,30.1201,370500.0
2012-09-17 10:40:00,37.66,37.87,37.66,37.87,371400.0,30.1121,30.28,30.1121,30.28,371400.0
2012-09-17 10:50:00,37.86,37.87,37.71,37.73,330300.0,30.272,30.28,30.152,30.168,330300.0
2012-09-17 11:00:00,37.73,37.79,37.69,37.77,287000.0,30.168,30.216,30.1361,30.2,287000.0
2012-09-17 11:10:00,37.76,37.82,37.74,37.8,147400.0,30.192,30.24,30.176,30.224,147400.0
2012-09-17 11:20:00,37.79,37.81,37.73,37.75,89200.0,30.216,30.232,30.168,30.184,89200.0
2012-09-17 11:30:00,37.74,37.76,37.67,37.7,211000.0,30.176,30.192,30.1201,30.144,211000.0
2012-09-17 11:40:00,37.7,37.77,37.69,37.7,160400.0,30.144,30.2,30.1361,30.144,160400.0
2012-09-17 11:50:00,37.71,37.75,37.64,37.68,239000.0,30.152,30.184,30.0961,30.1281,239000.0
2012-09-17 12:00:00,37.67,37.7,37.65,37.66,157800.0,30.1201,30.144,30.1041,30.1121,157800.0
2012-09-17 12:10:00,37.66,37.71,37.63,37.7,159500.0,30.1121,30.152,30.0881,30.144,159500.0
2012-09-17 12:20:00,37.7,37.71,37.67,37.69,186900.0,30.144,30.152,30.1201,30.1361,186900.0
2012-09-17 12:30:00,37.68,37.71,37.66,37.67,176200.0,30.1281,30.152,30.1121,30.1201,176200.0
2012-09-17 12:40:00,37.67,37.69,37.62,37.67,200900.0,30.1201,30.1361,30.0801,30.1201,200900.0
2012-09-17 12:50:00,37.67,37.67,37.63,37.64,45500.0,30.1201,30.1201,30.0881,30.0961,45500.0
2012-09-17 13:00:00,37.65,37.65,37.61,37.61,60200.0,30.1041,30.1041,30.0721,30.0721,60200.0
2012-09-17 13:10:00,37.61,37.65,37.59,37.61,179600.0,30.0721,30.1041,30.0561,30.0721,179600.0
2012-09-17 13:20:00,37.6,37.61,37.58,37.58,187600.0,30.0641,30.0721,30.0481,30.0481,187600.0
2012-09-17 13:30:00,37.58,37.62,37.57,37.61,148700.0,30.0481,30.0801,30.0401,30.0721,148700.0
2012-09-17 13:40:00,37.6,37.61,37.55,37.55,106800.0,30.0641,30.0721,30.0241,30.0241,106800.0
2012-09-17 13:50:00,37.55,37.56,37.41,37.42,423700.0,30.0241,30.0321,29.9122,29.9202,423700.0
2012-09-17 14:00:00,37.42,37.42,37.1,37.13,572800.0,29.9202,29.9202,29.6643,29.6883,572800.0
2012-09-17 14:10:00,37.13,37.33,37.12,37.31,288100.0,29.6883,29.8482,29.6803,29.8322,288100.0
2012-09-17 14:20:00,37.3,37.39,37.25,37.29,402600.0,29.8242,29.8962,29.7842,29.8162,402600.0
2012-09-17 14:30:00,37.29,37.32,37.2,37.29,223700.0,29.8162,29.8402,29.7443,29.8162,223700.0
2012-09-17 14:40:00,37.28,37.36,37.24,37.3,220300.0,29.8082,29.8722,29.7762,29.8242,220300.0
2012-09-17 14:50:00,37.3,37.33,37.2,37.21,255700.0,29.8242,29.8482,29.7443,29.7523,255700.0
2012-09-17 15:00:00,37.22,37.29,37.21,37.27,275000.0,29.7603,29.8162,29.7523,29.8002,275000.0
2012-09-17 15:10:00,37.28,37.3,37.19,37.2,152200.0,29.8082,29.8242,29.7363,29.7443,152200.0
2012-09-17 15:20:00,37.19,37.21,37.04,37.05,551900.0,29.7363,29.7523,29.6163,29.6243,551900.0
2012-09-17 15:30:00,37.04,37.14,37.04,37.11,376200.0,29.6163,29.6963,29.6163,29.6723,376200.0
2012-09-17 15:40:00,37.12,37.21,37.07,37.21,560400.0,29.6803,29.7523,29.6403,29.7523,560400.0
2012-09-17 15:50:00,37.2,37.24,37.18,37.22,525100.0,29.7443,29.7762,29.7283,29.7603,525100.0
2012-09-18 09:30:00,36.78,36.84,36.24,36.32,1217700.0,29.4084,29.4564,28.9767,29.0406,1217700.0
2012-09-18 09:40:00,36.32,36.58,36.27,36.56,597900.0,29.0406,29.2485,29.0007,29.2325,597900.0
2012-09-18 09:50:00,36.57,36.71,36.49,36.51,467500.0,29.2405,29.3525,29.1766,29.1926,467500.0
2012-09-18 10:00:00,36.52,36.57,36.37,36.4,446900.0,29.2005,29.2405,29.0806,29.1046,446900.0
2012-09-18 10:10:00,36.39,36.52,36.39,36.5,304000.0,29.0966,29.2005,29.0966,29.1846,304000.0
2012-09-18 10:20:00,36.5,36.5,36.44,36.49,327800.0,29.1846,29.1846,29.1366,29.1766,327800.0
2012-09-18 10:30:00,36.49,36.53,36.48,36.5,214900.0,29.1766,29.2085,29.1686,29.1846,214900.0
2012-09-18 10:40:00,36.49,36.72,36.48,36.54,420500.0,29.1766,29.3605,29.1686,29.2165,420500.0
2012-09-18 10:50:00,36.53,36.66,36.51,36.64,216100.0,29.2085,29.3125,29.1926,29.2965,216100.0
2012-09-18 11:00:00,36.65,36.68,36.58,36.63,143400.0,29.3045,29.3285,29.2485,29.2885,143400.0
2012-09-18 11:10:00,36.62,36.67,36.53,36.57,235500.0,29.2805,29.3205,29.2085,29.2405,235500.0
2012-09-18 11:20:00,36.58,36.62,36.55,36.6,231700.0,29.2485,29.2805,29.2245,29.2645,231700.0
2012-09-18 11:30:00,36.6,36.6,36.51,36.55,148600.0,29.2645,29.2645,29.1926,29.2245,148600.0
2012-09-18 11:40:00,36.54,36.54,36.46,36.48,126900.0,29.2165,29.2165,29.1526,29.1686,126900.0
2012-09-18 11:50:00,36.49,36.55,36.43,36.51,187600.0,29.1766,29.2245,29.1286,29.1926,187600.0
2012-09-18 12:00:00,36.51,36.58,36.49,36.5,248000.0,29.1926,29.2485,29.1766,29.1846,248000.0
2012-09-18 12:10:00,36.5,36.55,36.48,36.48,262300.0,29.1846,29.2245,29.1686,29.1686,262300.0
2012-09-18 12:20:00,36.48,36.49,36.41,36.43,150200.0,29.1686,29.1766,29.1126,29.1286,150200.0
2012-09-18 12:30:00,36.43,36.48,36.38,36.46,206800.0,29.1286,29.1686,29.0886,29.1526,206800.0
2012-09-18 12:40:00,36.47,36.52,36.39,36.43,130700.0,29.1606,29.2005,29.0966,29.1286,130700.0
2012-09-18 12:50:00,36.44,36.47,36.4,36.45,199300.0,29.1366,29.1606,29.1046,29.1446,199300.0
2012-09-18 13:00:00,36.45,36.46,36.34,36.39,105600.0,29.1446,29.1526,29.0566,29.0966,105600.0
2012-09-18 13:10:00,36.39,36.48,36.38,36.39,144400.0,29.0966,29.1686,29.0886,29.0966,144400.0
2012-09-18 13:20:00,36.39,36.43,36.36,36.4,223000.0,29.0966,29.1286,29.0726,29.1046,223000.0
2012-09-18 13:30:00,36.4,36.41,36.33,36.34,304600.0,29.1046,29.1126,29.0486,29.0566,304600.0
2012-09-18 13:40:00,36.34,36.34,36.26,36.27,264200.0,29.0566,29.0566,28.9927,29.0007,264200.0
2012-09-18 13:50:00,36.27,36.34,36.2,36.22,288200.0,29.0007,29.0566,28.9447,28.9607,288200.0
2012-09-18 14:00:00,36.23,36.34,36.22,36.34,239000.0,28.9687,29.0566,28.9607,29.0566,239000.0
2012-09-18 14:10:00,36.34,36.4,36.29,36.39,262300.0,29.0566,29.1046,29.0166,29.0966,262300.0
2012-09-18 14:20:00,36.39,36.42,36.31,36.31,292700.0,29.0966,29.1206,29.0326,29.0326,292700.0
2012-09-18 14:30:00,36.31,36.32,36.21,36.21,190300.0,29.0326,29.0406,28.9527,28.9527,190300.0
2012-09-18 14:40:00,36.21,36.36,36.2,36.36,369300.0,28.9527,29.0726,28.9447,29.0726,369300.0
2012-09-18 14:50:00,36.36,36.36,36.3,36.34,268800.0,29.0726,29.0726,29.0246,29.0566,268800.0
2012-09-18 15:00:00,36.33,36.47,36.3,36.43,217000.0,29.0486,29.1606,29.0246,29.1286,217000.0
2012-09-18 15:10:00,36.44,36.44,36.35,36.36,244200.0,29.1366,29.1366,29.0646,29.0726,244200.0
2012-09-18 15:20:00,36.36,36.42,36.35,36.41,212100.0,29.0726,29.1206,29.0646,29.1126,212100.0
2012-09-18 15:30:00,36.41,36.48,36.4,36.47,344100.0,29.1126,29.1686,29.1046,29.1606,344100.0
2012-09-18 15:40:00,36.47,36.57,36.41,36.48,947100.0,29.1606,29.2405,29.1126,29.1686,947100.0
2012-09-18 15:50:00,36.48,36.59,36.47,36.57,994600.0,29.1686,29.2565,29.1606,29.2405,994600.0
2012-09-19 09:30:00,36.59,36.75,36.4,36.42,651900.0,29.2565,29.3845,29.1046,29.1206,651900.0
2012-09-19 09:40:00,36.41,36.45,36.26,36.34,465200.0,29.1126,29.1446,28.9927,29.0566,465200.0
2012-09-19 09:50:00,36.34,36.39,36.09,36.24,498900.0,29.0566,29.0966,28.8567,28.9767,498900.0
2012-09-19 10:00:00,36.24,36.53,36.23,36.47,359400.0,28.9767,29.2085,28.9687,29.1606,359400.0
2012-09-19 10:10:00,36.47,36.52,36.35,36.36,165300.0,29.1606,29.2005,29.0646,29.0726,165300.0
2012-09-19 10:20:00,36.37,36.37,36.23,36.29,158000.0,29.0806,29.0806,28.9687,29.0166,158000.0
2012-09-19 10:30:00,36.28,36.38,36.11,36.37,383600.0,29.0087,29.0886,28.8727,29.0806,383600.0
2012-09-19 10:40:00,36.37,36.41,36.13,36.2,726400.0,29.0806,29.1126,28.8887,28.9447,726400.0
2012-09-19 10:50:00,36.2,36.33,36.12,36.3,257700.0,28.9447,29.0486,28.8807,29.0246,257700.0
2012-09-19 11:00:00,36.31,36.31,36.22,36.25,187500.0,29.0326,29.0326,28.9607,28.9847,187500.0
2012-09-19 11:10:00,36.26,36.37,36.22,36.37,179500.0,28.9927,29.0806,28.9607,29.0806,179500.0
2012-09-19 11:20:00,36.38,36.44,36.37,36.4,191000.0,29.0886,29.1366,29.0806,29.1046,191000.0
2012-09-19 11:30:00,36.41,36.42,36.33,36.37,192800.0,29.1126,29.1206,29.0486,29.0806,192800.0
2012-09-19 11:40:00,36.37,36.44,36.35,36.37,219000.0,29.0806,29.1366,29.0646,29.0806,219000.0
2012-09-19 11:50:00,36.37,36.43,36.35,36.4,348800.0,29.0806,29.1286,29.0646,29.1046,348800.0
2012-09-19 12:00:00,36.4,36.46,36.37,36.44,629800.0,29.1046,29.1526,29.0806,29.1366,629800.0
2012-09-19 12:10:00,36.45,36.5,36.43,36.5,245300.0,29.1446,29.1846,29.1286,29.1846,245300.0
2012-09-19 12:20:00,36.5,36.63,36.49,36.63,191400.0,29.1846,29.2885,29.1766,29.2885,191400.0
2012-09-19 12:30:00,36.62,36.66,36.56,36.61,265200.0,29.2805,29.3125,29.2325,29.2725,265200.0
2012-09-19 12:40:00,36.6,36.63,36.53,36.55,173000.0,29.2645,29.2885,29.2085,29.2245,173000.0
2012-09-19 12:50:00,36.55,36.56,36.46,36.52,278400.0,29.2245,29.2325,29.1526,29.2005,278400.0
2012-09-19 13:00:00,36.51,36.55,36.45,36.5,461100.0,29.1926,29.2245,29.1446,29.1846,461100.0
2012-09-19 13:10:00,36.49,36.52,36.4,36.45,548100.0,29.1766,29.2005,29.1046,29.1446,548100.0
2012-09-19 13:20:00,36.45,36.47,36.35,36.37,738900.0,29.1446,29.1606,29.0646,29.0806,738900.0
2012-09-19 13:30:00,36.36,36.4,36.3,36.31,212300.0,29.0726,29.1046,29.0246,29.0326,212300.0
2012-09-19 13:40:00,36.3,36.41,36.28,36.36,560100.0,29.0246,29.1126,29.0087,29.0726,560100.0
2012-09-19 13:50:00,36.35,36.41,36.34,36.38,237100.0,29.0646,29.1126,29.0566,29.0886,237100.0
2012-09-19 14:00:00,36.37,36.48,36.37,36.45,175700.0,29.0806,29.1686,29.0806,29.1446,175700.0
2012-09-19 14:10:00,36.45,36.45,36.33,36.36,209000.0,29.1446,29.1446,29.0486,29.0726,209000.0
2012-09-19 14:20:00,36.36,36.44,36.34,36.42,218800.0,29.0726,29.1366,29.0566,29.1206,218800.0
2012-09-19 14:30:00,36.42,36.43,36.33,36.33,147600.0,29.1206,29.1286,29.0486,29.0486,147600.0
2012-09-19 14:40:00,36.33,36.47,36.31,36.47,166100.0,29.0486,29.1606,29.0326,29.1606,166100.0
2012-09-19 14:50:00,36.47,36.47,36.41,36.44,142200.0,29.1606,29.1606,29.1126,29.1366,142200.0
2012-09-19 15:00:00,36.44,36.45,36.37,36.41,166100.0,29.1366,29.1446,29.0806,29.1126,166100.0
2012-09-19 15:10:00,36.41,36.47,36.36,36.39,181600.0,29.1126,29.1606,29.0726,29.0966,181600.0
2012-09-19 15:20:00,36.38,36.43,36.34,36.37,272900.0,29.0886,29.1286,29.0566,29.0806,272900.0
2012-09-19 15:30:00,36.37,36.4,36.28,36.33,382900.0,29.0806,29.1046,29.0087,29.0486,382900.0
2012-09-19 15:40:00,36.33,36.4,36.31,36.38,359400.0,29.0486,29.1046,29.0326,29.0886,359400.0
2012-09-19 15:50:00,36.38,36.42,36.35,36.4,984400.0,29.0886,29.1206,29.0646,29.1046,984400.0
2012-09-20 09:30:00,35.81,35.83,35.53,35.64,1111100.0,28.6328,28.6488,28.409,28.4969,1111100.0
2012-09-20 09:40:00,35.64,35.64,35.45,35.52,734300.0,28.4969,28.4969,28.345,28.401,734300.0
2012-09-20 09:50:00,35.51,35.55,35.35,35.38,794000.0,28.393,28.425,28.265,28.289,794000.0
2012-09-20 10:00:00,35.38,35.51,35.32,35.49,891400.0,28.289,28.393,28.2411,28.377,891400.0
2012-09-20 10:10:00,35.49,35.72,35.47,35.5,920400.0,28.377,28.5609,28.361,28.385,920400.0
2012-09-20 10:20:00,35.5,35.53,35.39,35.48,436500.0,28.385,28.409,28.297,28.369,436500.0
2012-09-20 10:30:00,35.49,35.55,35.35,35.54,563500.0,28.377,28.425,28.265,28.417,563500.0
2012-09-20 10:40:00,35.53,35.69,35.52,35.65,707700.0,28.409,28.5369,28.401,28.5049,707700.0
2012-09-20 10:50:00,35.65,35.75,35.59,35.75,423500.0,28.5049,28.5849,28.4569,28.5849,423500.0
2012-09-20 11:00:00,35.74,35.84,35.63,35.67,497700.0,28.5769,28.6568,28.4889,28.5209,497700.0
2012-09-20 11:10:00,35.66,35.72,35.63,35.7,340700.0,28.5129,28.5609,28.4889,28.5449,340700.0
2012-09-20 11:20:00,35.7,35.84,35.66,35.83,487700.0,28.5449,28.6568,28.5129,28.6488,487700.0
2012-09-20 11:30:00,35.84,35.86,35.8,35.83,271500.0,28.6568,28.6728,28.6249,28.6488,271500.0
2012-09-20 11:40:00,35.83,36.0,35.82,35.95,432000.0,28.6488,28.7848,28.6408,28.7448,432000.0
2012-09-20 11:50:00,35.95,36.14,35.95,36.11,251400.0,28.7448,28.8967,28.7448,28.8727,251400.0
2012-09-20 12:00:00,36.11,36.18,36.06,36.17,269600.0,28.8727,28.9287,28.8327,28.9207,269600.0
2012-09-20 12:10:00,36.17,36.2,36.12,36.18,174500.0,28.9207,28.9447,28.8807,28.9287,174500.0
2012-09-20 12:20:00,36.19,36.22,35.99,36.03,424900.0,28.9367,28.9607,28.7768,28.8088,424900.0
2012-09-20 12:30:00,36.03,36.13,36.03,36.1,187300.0,28.8088,28.8887,28.8088,28.8647,187300.0
2012-09-20 12:40:00,36.1,36.17,36.03,36.04,215000.0,28.8647,28.9207,28.8088,28.8168,215000.0
2012-09-20 12:50:00,36.03,36.13,35.97,36.03,254900.0,28.8088,28.8887,28.7608,28.8088,254900.0
2012-09-20 13:00:00,36.03,36.08,35.92,35.94,374600.0,28.8088,28.8487,28.7208,28.7368,374600.0
2012-09-20 13:10:00,35.94,36.03,35.93,35.98,190700.0,28.7368,28.8088,28.7288,28.7688,190700.0
2012-09-20 13:20:00,35.99,36.07,35.98,36.07,108500.0,28.7768,28.8407,28.7688,28.8407,108500.0
2012-09-20 13:30:00,36.07,36.13,36.04,36.13,165500.0,28.8407,28.8887,28.8168,28.8887,165500.0
2012-09-20 13:40:00,36.13,36.14,36.05,36.07,176100.0,28.8887,28.8967,28.8247,28.8407,176100.0
2012-09-20 13:50:00,36.08,36.1,36.04,36.1,113500.0,28.8487,28.8647,28.8168,28.8647,113500.0
2012-09-20 14:00:00,36.09,36.12,36.05,36.11,127400.0,28.8567,28.8807,28.8247,28.8727,127400.0
2012-09-20 14:10:00,36.12,36.15,36.07,36.08,154600.0,28.8807,28.9047,28.8407,28.8487,154600.0
2012-09-20 14:20:00,36.08,36.14,36.03,36.12,281700.0,28.8487,28.8967,28.8088,28.8807,281700.0
2012-09-20 14:30:00,36.12,36.15,36.06,36.09,176700.0,28.8807,28.9047,28.8327,28.8567,176700.0
2012-09-20 14:40:00,36.1,36.12,36.04,36.04,317600.0,28.8647,28.8807,28.8168,28.8168,317600.0
2012-09-20 14:50:00,36.04,36.05,35.96,36.03,209800.0,28.8168,28.8247,28.7528,28.8088,209800.0
2012-09-20 15:00:00,36.04,36.08,36.01,36.04,296100.0,28.8168,28.8487,28.7928,28.8168,296100.0
2012-09-20 15:10:00,36.04,36.06,36.0,36.05,145300.0,28.8168,28.8327,28.7848,28.8247,145300.0
2012-09-20 15:20:00,36.05,36.14,36.03,36.03,301300.0,28.8247,28.8967,28.8088,28.8088,301300.0
2012-09-20 15:30:00,36.04,36.07,35.96,35.99,365600.0,28.8168,28.8407,28.7528,28.7768,365600.0
2012-09-20 15:40:00,35.99,36.05,35.97,36.05,745500.0,28.7768,28.8247,28.7608,28.8247,745500.0
2012-09-20 15:50:00,36.05,36.16,36.04,36.13,1328600.0,28.8247,28.9127,28.8168,28.8887,1328600.0
2012-09-21 09:30:00,36.85,36.87,36.65,36.67,1458600.0,29.4644,29.4804,29.3045,29.3205,1458600.0
2012-09-21 09:40:00,36.66,36.69,36.51,36.55,268900.0,29.3125,29.3365,29.1926,29.2245,268900.0
2012-09-21 09:50:00,36.54,36.57,36.46,36.48,403400.0,29.2165,29.2405,29.1526,29.1686,403400.0
2012-09-21 10:00:00,36.49,36.49,36.25,36.35,431100.0,29.1766,29.1766,28.9847,29.0646,431100.0
2012-09-21 10:10:00,36.35,36.46,36.33,36.36,309000.0,29.0646,29.1526,29.0486,29.0726,309000.0
2012-09-21 10:20:00,36.37,36.47,36.37,36.42,219300.0,29.0806,29.1606,29.0806,29.1206,219300.0
2012-09-21 10:30:00,36.43,36.45,36.38,36.4,540600.0,29.1286,29.1446,29.0886,29.1046,540600.0
2012-09-21 10:40:00,36.4,36.44,36.37,36.41,493500.0,29.1046,29.1366,29.0806,29.1126,493500.0
2012-09-21 10:50:00,36.41,36.42,36.26,36.29,317900.0,29.1126,29.1206,28.9927,29.0166,317900.0
2012-09-21 11:00:00,36.28,36.31,36.23,36.25,268200.0,29.0087,29.0326,28.9687,28.9847,268200.0
2012-09-21 11:10:00,36.24,36.29,36.14,36.14,135000.0,28.9767,29.0166,28.8967,28.8967,135000.0
2012-09-21 11:20:00,36.15,36.21,36.11,36.15,168600.0,28.9047,28.9527,28.8727,28.9047,168600.0
2012-09-21 11:30:00,36.15,36.15,36.06,36.07,168400.0,28.9047,28.9047,28.8327,28.8407,168400.0
2012-09-21 11:40:00,36.08,36.21,36.07,36.15,190400.0,28.8487,28.9527,28.8407,28.9047,190400.0
2012-09-21 11:50:00,36.15,36.15,36.04,36.07,96100.0,28.9047,28.9047,28.8168,28.8407,96100.0
2012-09-21 12:00:00,36.08,36.12,36.05,36.05,79500.0,28.8487,28.8807,28.8247,28.8247,79500.0
2012-09-21 12:10:00,36.06,36.11,36.05,36.06,78500.0,28.8327,28.8727,28.8247,28.8327,78500.0
2012-09-21 12:20:00,36.06,36.11,36.05,36.05,160700.0,28.8327,28.8727,28.8247,28.8247,160700.0
2012-09-21 12:30:00,36.05,36.16,36.05,36.12,154800.0,28.8247,28.9127,28.8247,28.8807,154800.0
2012-09-21 12:40:00,36.12,36.18,36.1,36.15,115000.0,28.8807,28.9287,28.8647,28.9047,115000.0
2012-09-21 12:50:00,36.14,36.17,36.12,36.16,120700.0,28.8967,28.9207,28.8807,28.9127,120700.0
2012-09-21 13:00:00,36.15,36.16,36.09,36.1,108000.0,28.9047,28.9127,28.8567,28.8647,108000.0
2012-09-21 13:10:00,36.1,36.14,36.07,36.13,78200.0,28.8647,28.8967,28.8407,28.8887,78200.0
2012-09-21 13:20:00,36.13,36.13,36.09,36.09,65800.0,28.8887,28.8887,28.8567,28.8567,65800.0
2012-09-21 13:30:00,36.1,36.2,36.09,36.19,70600.0,28.8647,28.9447,28.8567,28.9367,70600.0
2012-09-21 13:40:00,36.19,36.2,36.08,36.09,136800.0,28.9367,28.9447,28.8487,28.8567,136800.0
2012-09-21 13:50:00,36.09,36.14,36.08,36.09,146600.0,28.8567,28.8967,28.8487,28.8567,146600.0
2012-09-21 14:00:00,36.1,36.1,36.05,36.09,156600.0,28.8647,28.8647,28.8247,28.8567,156600.0
2012-09-21 14:10:00,36.08,36.09,35.98,36.0,123600.0,28.8487,28.8567,28.7688,28.7848,123600.0
2012-09-21 14:20:00,36.0,36.01,35.92,35.99,215000.0,28.7848,28.7928,28.7208,28.7768,215000.0
2012-09-21 14:30:00,36.0,36.02,35.96,35.98,237500.0,28.7848,28.8008,28.7528,28.7688,237500.0
2012-09-21 14:40:00,35.98,36.02,35.95,35.99,196400.0,28.7688,28.8008,28.7448,28.7768,196400.0
2012-09-21 14:50:00,35.99,36.0,35.9,35.95,229400.0,28.7768,28.7848,28.7048,28.7448,229400.0
2012-09-21 15:00:00,35.95,35.98,35.91,35.95,158500.0,28.7448,28.7688,28.7128,28.7448,158500.0
2012-09-21 15:10:00,35.96,35.97,35.9,35.91,250700.0,28.7528,28.7608,28.7048,28.7128,250700.0
2012-09-21 15:20:00,35.91,35.98,35.89,35.89,270200.0,28.7128,28.7688,28.6968,28.6968,270200.0
2012-09-21 15:30:00,35.9,35.95,35.89,35.89,520500.0,28.7048,28.7448,28.6968,28.6968,520500.0
2012-09-21 15:40:00,35.89,35.92,35.84,35.92,803000.0,28.6968,28.7208,28.6568,28.7208,803000.0
2012-09-21 15:50:00,35.91,35.93,35.82,35.84,1293500.0,28.7128,28.7288,28.6408,28.6568,1293500.0
2012-09-24 09:30:00,35.12,35.56,35.11,35.43,739400.0,28.0811,28.433,28.0731,28.329,739400.0
2012-09-24 09:40:00,35.41,35.67,35.39,35.55,349600.0,28.313,28.5209,28.297,28.425,349600.0
2012-09-24 09:50:00,35.55,35.78,35.5,35.71,370100.0,28.425,28.6089,28.385,28.5529,370100.0
2012-09-24 10:00:00,35.71,35.76,35.65,35.74,293600.0,28.5529,28.5929,28.5049,28.5769,293600.0
2012-09-24 10:10:00,35.73,35.74,35.61,35.69,261100.0,28.5689,28.5769,28.4729,28.5369,261100.0
2012-09-24 10:20:00,35.69,35.7,35.54,35.61,238700.0,28.5369,28.5449,28.417,28.4729,238700.0
2012-09-24 10:30:00,35.61,35.73,35.59,35.7,230100.0,28.4729,28.5689,28.4569,28.5449,230100.0
2012-09-24 10:40:00,35.71,35.76,35.66,35.69,450600.0,28.5529,28.5929,28.5129,28.5369,450600.0
2012-09-24 10:50:00,35.7,35.84,35.69,35.75,287500.0,28.5449,28.6568,28.5369,28.5849,287500.0
2012-09-24 11:00:00,35.76,35.8,35.7,35.77,166100.0,28.5929,28.6249,28.5449,28.6009,166100.0
2012-09-24 11:10:00,35.78,35.79,35.64,35.76,195200.0,28.6089,28.6169,28.4969,28.5929,195200.0
2012-09-24 11:20:00,35.77,35.8,35.73,35.74,132600.0,28.6009,28.6249,28.5689,28.5769,132600.0
2012-09-24 11:30:00,35.75,35.8,35.68,35.71,101000.0,28.5849,28.6249,28.5289,28.5529,101000.0
2012-09-24 11:40:00,35.7,35.7,35.56,35.59,163500.0,28.5449,28.5449,28.433,28.4569,163500.0
2012-09-24 11:50:00,35.6,35.61,35.54,35.57,81000.0,28.4649,28.4729,28.417,28.441,81000.0
2012-09-24 12:00:00,35.56,35.64,35.54,35.64,59500.0,28.433,28.4969,28.417,28.4969,59500.0
2012-09-24 12:10:00,35.64,35.68,35.63,35.68,74000.0,28.4969,28.5289,28.4889,28.5289,74000.0
2012-09-24 12:20:00,35.67,35.7,35.56,35.6,112800.0,28.5209,28.5449,28.433,28.4649,112800.0
2012-09-24 12:30:00,35.6,35.62,35.5,35.52,81100.0,28.4649,28.4809,28.385,28.401,81100.0
2012-09-24 12:40:00,35.51,35.62,35.5,35.58,80600.0,28.393,28.4809,28.385,28.4489,80600.0
2012-09-24 12:50:00,35.58,35.65,35.58,35.63,94800.0,28.4489,28.5049,28.4489,28.4889,94800.0
2012-09-24 13:00:00,35.64,35.65,35.6,35.63,68400.0,28.4969,28.5049,28.4649,28.4889,68400.0
2012-09-24 13:10:00,35.63,35.64,35.57,35.59,50700.0,28.4889,28.4969,28.441,28.4569,50700.0
2012-09-24 13:20:00,35.59,35.64,35.58,35.63,76600.0,28.4569,28.4969,28.4489,28.4889,76600.0
2012-09-24 13:30:00,35.63,35.63,35.5,35.52,119000.0,28.4889,28.4889,28.385,28.401,119000.0
2012-09-24 13:40:00,35.52,35.55,35.49,35.49,302900.0,28.401,28.425,28.377,28.377,302900.0
2012-09-24 13:50:00,35.5,35.51,35.46,35.47,101200.0,28.385,28.393,28.353,28.361,101200.0
2012-09-24 14:00:00,35.47,35.48,35.44,35.45,101300.0,28.361,28.369,28.337,28.345,101300.0
2012-09-24 14:10:00,35.45,35.51,35.45,35.51,93300.0,28.345,28.393,28.345,28.393,93300.0
2012-09-24 14:20:00,35.52,35.59,35.49,35.58,179400.0,28.401,28.4569,28.377,28.4489,179400.0
2012-09-24 14:30:00,35.58,35.59,35.55,35.57,170600.0,28.4489,28.4569,28.425,28.441,170600.0
2012-09-24 14:40:00,35.57,35.59,35.54,35.59,182700.0,28.441,28.4569,28.417,28.4569,182700.0
2012-09-24 14:50:00,35.59,35.7,35.59,35.67,227000.0,28.4569,28.5449,28.4569,28.5209,227000.0
2012-09-24 15:00:00,35.66,35.7,35.61,35.67,114900.0,28.5129,28.5449,28.4729,28.5209,114900.0
2012-09-24 15:10:00,35.67,35.68,35.61,35.65,101500.0,28.5209,28.5289,28.4729,28.5049,101500.0
2012-09-24 15:20:00,35.65,35.69,35.63,35.68,176100.0,28.5049,28.5369,28.4889,28.5289,176100.0
2012-09-24 15:30:00,35.68,35.68,35.62,35.66,237600.0,28.5289,28.5289,28.4809,28.5129,237600.0
2012-09-24 15:40:00,35.66,35.66,35.51,35.53,506200.0,28.5129,28.5129,28.393,28.409,506200.0
2012-09-24 15:50:00,35.52,35.53,35.46,35.49,1102100.0,28.401,28.409,28.353,28.377,1102100.0
2012-09-25 09:30:00,35.62,35.75,35.29,35.35,419100.0,28.4809,28.5849,28.2171,28.265,419100.0
2012-09-25 09:40:00,35.35,35.42,35.19,35.31,375600.0,28.265,28.321,28.1371,28.2331,375600.0
2012-09-25 09:50:00,35.31,35.39,35.24,35.39,451900.0,28.2331,28.297,28.1771,28.297,451900.0
2012-09-25 10:00:00,35.38,35.55,35.38,35.52,290600.0,28.289,28.425,28.289,28.401,290600.0
2012-09-25 10:10:00,35.52,35.56,35.32,35.32,334700.0,28.401,28.433,28.2411,28.2411,334700.0
2012-09-25 10:20:00,35.32,35.35,35.12,35.14,417000.0,28.2411,28.265,28.0811,28.0971,417000.0
2012-09-25 10:30:00,35.15,35.22,35.15,35.16,180000.0,28.1051,28.1611,28.1051,28.1131,180000.0
2012-09-25 10:40:00,35.16,35.36,35.16,35.28,436900.0,28.1131,28.273,28.1131,28.2091,436900.0
2012-09-25 10:50:00,35.29,35.34,35.23,35.34,184100.0,28.2171,28.257,28.1691,28.257,184100.0
2012-09-25 11:00:00,35.34,35.52,35.34,35.44,420500.0,28.257,28.401,28.257,28.337,420500.0
2012-09-25 11:10:00,35.45,35.52,35.4,35.48,334300.0,28.345,28.401,28.305,28.369,334300.0
2012-09-25 11:20:00,35.48,35.55,35.44,35.49,203800.0,28.369,28.425,28.337,28.377,203800.0
2012-09-25 11:30:00,35.49,35.54,35.46,35.49,144600.0,28.377,28.417,28.353,28.377,144600.0
2012-09-25 11:40:00,35.49,35.5,35.37,35.37,213300.0,28.377,28.385,28.281,28.281,213300.0
2012-09-25 11:50:00,35.36,35.42,35.33,35.38,108500.0,28.273,28.321,28.2491,28.289,108500.0
2012-09-25 12:00:00,35.38,35.39,35.34,35.34,146000.0,28.289,28.297,28.257,28.257,146000.0
2012-09-25 12:10:00,35.33,35.34,35.18,35.21,239000.0,28.2491,28.257,28.1291,28.1531,239000.0
2012-09-25 12:20:00,35.21,35.29,35.19,35.23,223900.0,28.1531,28.2171,28.1371,28.1691,223900.0
2012-09-25 12:30:00,35.23,35.27,35.05,35.06,282100.0,28.1691,28.2011,28.0252,28.0332,282100.0
2012-09-25 12:40:00,35.05,35.08,35.01,35.04,240100.0,28.0252,28.0492,27.9932,28.0172,240100.0
2012-09-25 12:50:00,35.04,35.16,35.02,35.14,164100.0,28.0172,28.1131,28.0012,28.0971,164100.0
2012-09-25 13:00:00,35.14,35.14,35.08,35.12,118800.0,28.0971,28.0971,28.0492,28.0811,118800.0
2012-09-25 13:10:00,35.13,35.25,35.11,35.2,139200.0,28.0891,28.1851,28.0731,28.1451,139200.0
2012-09-25 13:20:00,35.2,35.21,35.15,35.17,187400.0,28.1451,28.1531,28.1051,28.1211,187400.0
2012-09-25 13:30:00,35.17,35.25,35.16,35.16,178500.0,28.1211,28.1851,28.1131,28.1131,178500.0
2012-09-25 13:40:00,35.16,35.2,35.03,35.04,289500.0,28.1131,28.1451,28.0092,28.0172,289500.0
2012-09-25 13:50:00,35.04,35.05,34.95,34.98,286200.0,28.0172,28.0252,27.9452,27.9692,286200.0
2012-09-25 14:00:00,34.99,35.02,34.93,34.94,270900.0,27.9772,28.0012,27.9292,27.9372,270900.0
2012-09-25 14:10:00,34.95,35.0,34.92,34.95,280100.0,27.9452,27.9852,27.9212,27.9452,280100.0
2012-09-25 14:20:00,34.95,34.95,34.9,34.95,220200.0,27.9452,27.9452,27.9052,27.9452,220200.0
2012-09-25 14:30:00,34.94,35.03,34.92,34.99,173100.0,27.9372,28.0092,27.9212,27.9772,173100.0
2012-09-25 14:40:00,34.98,34.98,34.85,34.92,269200.0,27.9692,27.9692,27.8653,27.9212,269200.0
2012-09-25 14:50:00,34.92,34.93,34.74,34.74,461100.0,27.9212,27.9292,27.7773,27.7773,461100.0
2012-09-25 15:00:00,34.76,34.83,34.73,34.78,410000.0,27.7933,27.8493,27.7693,27.8093,410000.0
2012-09-25 15:10:00,34.78,34.78,34.67,34.74,438500.0,27.8093,27.8093,27.7213,27.7773,438500.0
2012-09-25 15:20:00,34.73,34.86,34.73,34.84,452900.0,27.7693,27.8733,27.7693,27.8573,452900.0
2012-09-25 15:30:00,34.86,34.95,34.83,34.84,539100.0,27.8733,27.9452,27.8493,27.8573,539100.0
2012-09-25 15:40:00,34.84,34.89,34.77,34.79,583200.0,27.8573,27.8972,27.8013,27.8173,583200.0
2012-09-25 15:50:00,34.79,34.84,34.75,34.77,946600.0,27.8173,27.8573,27.7853,27.8013,946600.0
2012-09-26 09:30:00,34.54,34.55,33.96,34.0,1114300.0,27.6174,27.6254,27.1536,27.1856,1114300.0
2012-09-26 09:40:00,34.01,34.04,33.8,33.82,689300.0,27.1936,27.2176,27.0257,27.0417,689300.0
2012-09-26 09:50:00,33.83,33.97,33.75,33.94,865500.0,27.0497,27.1616,26.9857,27.1376,865500.0
2012-09-26 10:00:00,33.94,34.04,33.89,34.01,445600.0,27.1376,27.2176,27.0977,27.1936,445600.0
2012-09-26 10:10:00,34.01,34.02,33.83,33.98,433300.0,27.1936,27.2016,27.0497,27.1696,433300.0
2012-09-26 10:20:00,33.98,34.02,33.88,33.95,407700.0,27.1696,27.2016,27.0897,27.1456,407700.0
2012-09-26 10:30:00,33.94,34.01,33.89,33.94,430800.0,27.1376,27.1936,27.0977,27.1376,430800.0
2012-09-26 10:40:00,33.93,33.93,33.7,33.78,497100.0,27.1296,27.1296,26.9457,27.0097,497100.0
2012-09-26 10:50:00,33.78,33.8,33.65,33.65,317400.0,27.0097,27.0257,26.9058,26.9058,317400.0
2012-09-26 11:00:00,33.65,33.73,33.6,33.62,635700.0,26.9058,26.9697,26.8658,26.8818,635700.0
2012-09-26 11:10:00,33.63,33.72,33.62,33.67,387400.0,26.8898,26.9617,26.8818,26.9218,387400.0
2012-09-26 11:20:00,33.67,33.8,33.66,33.72,423900.0,26.9218,27.0257,26.9138,26.9617,423900.0
2012-09-26 11:30:00,33.72,33.74,33.59,33.67,323700.0,26.9617,26.9777,26.8578,26.9218,323700.0
2012-09-26 11:40:00,33.66,33.84,33.65,33.76,304100.0,26.9138,27.0577,26.9058,26.9937,304100.0
2012-09-26 11:50:00,33.77,33.93,33.74,33.92,346400.0,27.0017,27.1296,26.9777,27.1216,346400.0
2012-09-26 12:00:00,33.92,34.08,33.92,34.03,354500.0,27.1216,27.2496,27.1216,27.2096,354500.0
2012-09-26 12:10:00,34.04,34.07,33.91,33.98,214700.0,27.2176,27.2416,27.1137,27.1696,214700.0
2012-09-26 12:20:00,33.98,33.98,33.88,33.93,146000.0,27.1696,27.1696,27.0897,27.1296,146000.0
2012-09-26 12:30:00,33.93,34.02,33.93,34.01,158400.0,27.1296,27.2016,27.1296,27.1936,158400.0
2012-09-26 12:40:00,34.01,34.08,33.95,33.95,345500.0,27.1936,27.2496,27.1456,27.1456,345500.0
2012-09-26 12:50:00,33.95,34.12,33.94,34.07,339600.0,27.1456,27.2816,27.1376,27.2416,339600.0
2012-09-26 13:00:00,34.07,34.18,34.02,34.11,301500.0,27.2416,27.3295,27.2016,27.2736,301500.0
2012-09-26 13:10:00,34.12,34.14,34.06,34.12,222600.0,27.2816,27.2976,27.2336,27.2816,222600.0
2012-09-26 13:20:00,34.12,34.26,34.1,34.19,327400.0,27.2816,27.3935,27.2656,27.3375,327400.0
2012-09-26 13:30:00,34.19,34.23,34.16,34.2,214400.0,27.3375,27.3695,27.3135,27.3455,214400.0
2012-09-26 13:40:00,34.2,34.24,34.1,34.14,310200.0,27.3455,27.3775,27.2656,27.2976,310200.0
2012-09-26 13:50:00,34.15,34.2,34.02,34.07,389700.0,27.3056,27.3455,27.2016,27.2416,389700.0
2012-09-26 14:00:00,34.07,34.13,34.03,34.06,286900.0,27.2416,27.2896,27.2096,27.2336,286900.0
2012-09-26 14:10:00,34.06,34.08,33.99,34.06,92900.0,27.2336,27.2496,27.1776,27.2336,92900.0
2012-09-26 14:20:00,34.06,34.07,34.0,34.02,99100.0,27.2336,27.2416,27.1856,27.2016,99100.0
2012-09-26 14:30:00,34.02,34.06,33.96,34.02,194900.0,27.2016,27.2336,27.1536,27.2016,194900.0
2012-09-26 14:40:00,34.01,34.03,33.95,33.98,238700.0,27.1936,27.2096,27.1456,27.1696,238700.0
2012-09-26 14:50:00,33.98,34.01,33.87,33.96,328000.0,27.1696,27.1936,27.0817,27.1536,328000.0
2012-09-26 15:00:00,33.97,33.98,33.86,33.94,212700.0,27.1616,27.1696,27.0737,27.1376,212700.0
2012-09-26 15:10:00,33.94,34.01,33.91,33.96,265700.0,27.1376,27.1936,27.1137,27.1536,265700.0
2012-09-26 15:20:00,33.96,34.0,33.91,33.92,252700.0,27.1536,27.1856,27.1137,27.1216,252700.0
2012-09-26 15:30:00,33.92,33.97,33.9,33.91,468000.0,27.1216,27.1616,27.1057,27.1137,468000.0
2012-09-26 15:40:00,33.92,33.93,33.83,33.85,545000.0,27.1216,27.1296,27.0497,27.0657,545000.0
2012-09-26 15:50:00,33.85,33.94,33.82,33.92,811500.0,27.0657,27.1376,27.0417,27.1216,811500.0
2012-09-27 09:30:00,34.19,34.31,33.97,33.98,406900.0,27.3375,27.4335,27.1616,27.1696,406900.0
2012-09-27 09:40:00,33.99,34.03,33.81,33.88,256200.0,27.1776,27.2096,27.0337,27.0897,256200.0
2012-09-27 09:50:00,33.89,33.93,33.79,33.92,226200.0,27.0977,27.1296,27.0177,27.1216,226200.0
2012-09-27 10:00:00,33.91,33.94,33.67,33.73,331400.0,27.1137,27.1376,26.9218,26.9697,331400.0
2012-09-27 10:10:00,33.73,33.87,33.71,33.81,370400.0,26.9697,27.0817,26.9537,27.0337,370400.0
2012-09-27 10:20:00,33.81,33.87,33.77,33.82,253600.0,27.0337,27.0817,27.0017,27.0417,253600.0
2012-09-27 10:30:00,33.82,33.84,33.66,33.66,412400.0,27.0417,27.0577,26.9138,26.9138,412400.0
2012-09-27 10:40:00,33.67,33.78,33.61,33.77,311100.0,26.9218,27.0097,26.8738,27.0017,311100.0
2012-09-27 10:50:00,33.76,33.82,33.75,33.8,407900.0,26.9937,27.0417,26.9857,27.0257,407900.0
2012-09-27 11:00:00,33.81,33.86,33.78,33.82,339000.0,27.0337,27.0737,27.0097,27.0417,339000.0
2012-09-27 11:10:00,33.82,33.9,33.76,33.88,418700.0,27.0417,27.1057,26.9937,27.0897,418700.0
2012-09-27 11:20:00,33.88,33.9,33.74,33.81,246300.0,27.0897,27.1057,26.9777,27.0337,246300.0
2012-09-27 11:30:00,33.81,33.87,33.77,33.87,116400.0,27.0337,27.0817,27.0017,27.0817,116400.0
2012-09-27 11:40:00,33.87,33.9,33.8,33.82,189300.0,27.0817,27.1057,27.0257,27.0417,189300.0
2012-09-27 11:50:00,33.82,34.05,33.81,34.02,483900.0,27.0417,27.2256,27.0337,27.2016,483900.0
2012-09-27 12:00:00,34.01,34.13,34.0,34.05,300500.0,27.1936,27.2896,27.1856,27.2256,300500.0
2012-09-27 12:10:00,34.05,34.13,34.05,34.13,307200.0,27.2256,27.2896,27.2256,27.2896,307200.0
2012-09-27 12:20:00,34.12,34.27,34.07,34.23,320100.0,27.2816,27.4015,27.2416,27.3695,320100.0
2012-09-27 12:30:00,34.24,34.28,34.2,34.2,214400.0,27.3775,27.4095,27.3455,27.3455,214400.0
2012-09-27 12:40:00,34.21,34.22,34.15,34.15,119600.0,27.3535,27.3615,27.3056,27.3056,119600.0
2012-09-27 12:50:00,34.15,34.16,34.09,34.1,150900.0,27.3056,27.3135,27.2576,27.2656,150900.0
2012-09-27 13:00:00,34.1,34.15,34.08,34.15,135600.0,27.2656,27.3056,27.2496,27.3056,135600.0
2012-09-27 13:10:00,34.15,34.22,34.13,34.15,109900.0,27.3056,27.3615,27.2896,27.3056,109900.0
2012-09-27 13:20:00,34.16,34.16,34.1,34.12,87600.0,27.3135,27.3135,27.2656,27.2816,87600.0
2012-09-27 13:30:00,34.12,34.17,34.05,34.16,120200.0,27.2816,27.3215,27.2256,27.3135,120200.0
2012-09-27 13:40:00,34.15,34.25,34.12,34.16,127300.0,27.3056,27.3855,27.2816,27.3135,127300.0
2012-09-27 13:50:00,34.16,34.18,34.09,34.14,108200.0,27.3135,27.3295,27.2576,27.2976,108200.0
2012-09-27 14:00:00,34.15,34.19,34.12,34.13,103500.0,27.3056,27.3375,27.2816,27.2896,103500.0
2012-09-27 14:10:00,34.13,34.15,34.11,34.13,122800.0,27.2896,27.3056,27.2736,27.2896,122800.0
2012-09-27 14:20:00,34.12,34.13,34.06,34.07,116300.0,27.2816,27.2896,27.2336,27.2416,116300.0
2012-09-27 14:30:00,34.08,34.15,34.08,34.14,138400.0,27.2496,27.3056,27.2496,27.2976,138400.0
2012-09-27 14:40:00,34.14,34.16,34.12,34.15,76400.0,27.2976,27.3135,27.2816,27.3056,76400.0
2012-09-27 14:50:00,34.15,34.19,34.1,34.11,131800.0,27.3056,27.3375,27.2656,27.2736,131800.0
2012-09-27 15:00:00,34.12,34.17,34.1,34.14,117600.0,27.2816,27.3215,27.2656,27.2976,117600.0
2012-09-27 15:10:00,34.14,34.16,34.11,34.14,193900.0,27.2976,27.3135,27.2736,27.2976,193900.0
2012-09-27 15:20:00,34.13,34.2,34.13,34.19,133400.0,27.2896,27.3455,27.2896,27.3375,133400.0
2012-09-27 15:30:00,34.18,34.29,34.18,34.25,279500.0,27.3295,27.4175,27.3295,27.3855,279500.0
2012-09-27 15:40:00,34.25,34.29,34.19,34.21,353200.0,27.3855,27.4175,27.3375,27.3535,353200.0
2012-09-27 15:50:00,34.22,34.25,34.18,34.23,581100.0,27.3615,27.3855,27.3295,27.3695,581100.0
2012-09-28 09:30:00,34.1,34.1,33.82,34.0,441700.0,27.2656,27.2656,27.0417,27.1856,441700.0
2012-09-28 09:40:00,34.0,34.04,33.59,33.73,604400.0,27.1856,27.2176,26.8578,26.9697,604400.0
2012-09-28 09:50:00,33.72,33.82,33.53,33.76,455900.0,26.9617,27.0417,26.8098,26.9937,455900.0
2012-09-28 10:00:00,33.77,33.89,33.72,33.8,147400.0,27.0017,27.0977,26.9617,27.0257,147400.0
2012-09-28 10:10:00,33.81,33.89,33.74,33.8,512600.0,27.0337,27.0977,26.9777,27.0257,512600.0
2012-09-28 10:20:00,33.79,33.87,33.69,33.8,475000.0,27.0177,27.0817,26.9377,27.0257,475000.0
2012-09-28 10:30:00,33.79,33.88,33.7,33.72,232300.0,27.0177,27.0897,26.9457,26.9617,232300.0
2012-09-28 10:40:00,33.73,33.75,33.64,33.73,186700.0,26.9697,26.9857,26.8978,26.9697,186700.0
2012-09-28 10:50:00,33.74,33.75,33.62,33.71,197700.0,26.9777,26.9857,26.8818,26.9537,197700.0
2012-09-28 11:00:00,33.71,33.72,33.6,33.65,221000.0,26.9537,26.9617,26.8658,26.9058,221000.0
2012-09-28 11:10:00,33.65,33.66,33.52,33.54,203800.0,26.9058,26.9138,26.8018,26.8178,203800.0
2012-09-28 11:20:00,33.53,33.58,33.5,33.52,187100.0,26.8098,26.8498,26.7858,26.8018,187100.0
2012-09-28 11:30:00,33.51,33.57,33.5,33.53,164200.0,26.7938,26.8418,26.7858,26.8098,164200.0
2012-09-28 11:40:00,33.52,33.65,33.52,33.62,164000.0,26.8018,26.9058,26.8018,26.8818,164000.0
2012-09-28 11:50:00,33.62,33.62,33.5,33.53,222000.0,26.8818,26.8818,26.7858,26.8098,222000.0
2012-09-28 12:00:00,33.53,33.67,33.5,33.67,262000.0,26.8098,26.9218,26.7858,26.9218,262000.0
2012-09-28 12:10:00,33.66,33.78,33.66,33.74,255600.0,26.9138,27.0097,26.9138,26.9777,255600.0
2012-09-28 12:20:00,33.73,33.73,33.57,33.6,176900.0,26.9697,26.9697,26.8418,26.8658,176900.0
2012-09-28 12:30:00,33.59,33.63,33.58,33.61,193100.0,26.8578,26.8898,26.8498,26.8738,193100.0
2012-09-28 12:40:00,33.61,33.61,33.54,33.55,78700.0,26.8738,26.8738,26.8178,26.8258,78700.0
2012-09-28 12:50:00,33.55,33.6,33.53,33.59,401100.0,26.8258,26.8658,26.8098,26.8578,401100.0
2012-09-28 13:00:00,33.59,33.64,33.54,33.56,117600.0,26.8578,26.8978,26.8178,26.8338,117600.0
2012-09-28 13:10:00,33.56,33.63,33.51,33.58,131300.0,26.8338,26.8898,26.7938,26.8498,131300.0
2012-09-28 13:20:00,33.58,33.66,33.55,33.64,128500.0,26.8498,26.9138,26.8258,26.8978,128500.0
2012-09-28 13:30:00,33.64,33.77,33.62,33.76,159200.0,26.8978,27.0017,26.8818,26.9937,159200.0
2012-09-28 13:40:00,33.75,33.82,33.71,33.71,203500.0,26.9857,27.0417,26.9537,26.9537,203500.0
2012-09-28 13:50:00,33.71,33.8,33.71,33.75,137400.0,26.9537,27.0257,26.9537,26.9857,137400.0
2012-09-28 14:00:00,33.73,33.79,33.71,33.73,137400.0,26.9697,27.0177,26.9537,26.9697,137400.0
2012-09-28 14:10:00,33.74,33.81,33.74,33.75,158600.0,26.9777,27.0337,26.9777,26.9857,158600.0
2012-09-28 14:20:00,33.74,33.8,33.7,33.77,181400.0,26.9777,27.0257,26.9457,27.0017,181400.0
2012-09-28 14:30:00,33.77,33.8,33.7,33.73,207400.0,27.0017,27.0257,26.9457,26.9697,207400.0
2012-09-28 14:40:00,33.73,33.8,33.7,33.77,145800.0,26.9697,27.0257,26.9457,27.0017,145800.0
2012-09-28 14:50:00,33.78,33.79,33.73,33.74,139100.0,27.0097,27.0177,26.9697,26.9777,139100.0
2012-09-28 15:00:00,33.75,33.77,33.69,33.73,178800.0,26.9857,27.0017,26.9377,26.9697,178800.0
2012-09-28 15:10:00,33.73,33.75,33.65,33.66,157200.0,26.9697,26.9857,26.9058,26.9138,157200.0
2012-09-28 15:20:00,33.66,33.73,33.65,33.68,245400.0,26.9138,26.9697,26.9058,26.9298,245400.0
2012-09-28 15:30:00,33.68,33.73,33.64,33.66,315100.0,26.9298,26.9697,26.8978,26.9138,315100.0
2012-09-28 15:40:00,33.66,33.81,33.64,33.73,469800.0,26.9138,27.0337,26.8978,26.9697,469800.0
2012-09-28 15:50:00,33.74,33.77,33.65,33.67,1020200.0,26.9777,27.0017,26.9058,26.9218,1020200.0
2012-10-01 09:30:00,33.93,34.0,33.57,33.58,664300.0,27.1296,27.1856,26.8418,26.8498,664300.0
2012-10-01 09:40:00,33.59,33.62,33.46,33.62,422800.0,26.8578,26.8818,26.7538,26.8818,422800.0
2012-10-01 09:50:00,33.62,33.66,33.55,33.55,763700.0,26.8818,26.9138,26.8258,26.8258,763700.0
2012-10-01 10:00:00,33.57,33.92,33.56,33.85,719800.0,26.8418,27.1216,26.8338,27.0657,719800.0
2012-10-01 10:10:00,33.87,33.91,33.67,33.77,522200.0,27.0817,27.1137,26.9218,27.0017,522200.0
2012-10-01 10:20:00,33.76,33.85,33.69,33.84,314700.0,26.9937,27.0657,26.9377,27.0577,314700.0
2012-10-01 10:30:00,33.84,33.88,33.79,33.85,248900.0,27.0577,27.0897,27.0177,27.0657,248900.0
2012-10-01 10:40:00,33.84,33.9,33.71,33.82,424300.0,27.0577,27.1057,26.9537,27.0417,424300.0
2012-10-01 10:50:00,33.81,33.9,33.69,33.73,448300.0,27.0337,27.1057,26.9377,26.9697,448300.0
2012-10-01 11:00:00,33.74,33.78,33.69,33.71,482700.0,26.9777,27.0097,26.9377,26.9537,482700.0
2012-10-01 11:10:00,33.71,33.87,33.7,33.8,228700.0,26.9537,27.0817,26.9457,27.0257,228700.0
2012-10-01 11:20:00,33.8,33.82,33.7,33.74,197100.0,27.0257,27.0417,26.9457,26.9777,197100.0
2012-10-01 11:30:00,33.74,33.75,33.69,33.71,249300.0,26.9777,26.9857,26.9377,26.9537,249300.0
2012-10-01 11:40:00,33.71,33.86,33.69,33.8,421300.0,26.9537,27.0737,26.9377,27.0257,421300.0
2012-10-01 11:50:00,33.8,33.83,33.76,33.77,410000.0,27.0257,27.0497,26.9937,27.0017,410000.0
2012-10-01 12:00:00,33.78,33.84,33.77,33.77,73200.0,27.0097,27.0577,27.0017,27.0017,73200.0
2012-10-01 12:10:00,33.77,33.86,33.76,33.86,117600.0,27.0017,27.0737,26.9937,27.0737,117600.0
2012-10-01 12:20:00,33.85,34.03,33.85,34.01,315100.0,27.0657,27.2096,27.0657,27.1936,315100.0
2012-10-01 12:30:00,34.01,34.03,33.91,33.98,250300.0,27.1936,27.2096,27.1137,27.1696,250300.0
2012-10-01 12:40:00,33.97,34.02,33.91,33.94,162100.0,27.1616,27.2016,27.1137,27.1376,162100.0
2012-10-01 12:50:00,33.93,33.94,33.8,33.86,369600.0,27.1296,27.1376,27.0257,27.0737,369600.0
2012-10-01 13:00:00,33.85,33.9,33.81,33.81,141300.0,27.0657,27.1057,27.0337,27.0337,141300.0
2012-10-01 13:10:00,33.81,33.82,33.7,33.76,273800.0,27.0337,27.0417,26.9457,26.9937,273800.0
2012-10-01 13:20:00,33.77,33.91,33.73,33.9,159600.0,27.0017,27.1137,26.9697,27.1057,159600.0
2012-10-01 13:30:00,33.89,33.92,33.8,33.8,221200.0,27.0977,27.1216,27.0257,27.0257,221200.0
2012-10-01 13:40:00,33.79,33.89,33.76,33.89,169000.0,27.0177,27.0977,26.9937,27.0977,169000.0
2012-10-01 13:50:00,33.88,33.91,33.83,33.84,218600.0,27.0897,27.1137,27.0497,27.0577,218600.0
2012-10-01 14:00:00,33.84,33.91,33.81,33.84,144100.0,27.0577,27.1137,27.0337,27.0577,144100.0
2012-10-01 14:10:00,33.84,33.85,33.77,33.8,250600.0,27.0577,27.0657,27.0017,27.0257,250600.0
2012-10-01 14:20:00,33.8,33.84,33.73,33.75,237400.0,27.0257,27.0577,26.9697,26.9857,237400.0
2012-10-01 14:30:00,33.76,33.79,33.74,33.74,123400.0,26.9937,27.0177,26.9777,26.9777,123400.0
2012-10-01 14:40:00,33.74,33.82,33.74,33.79,195200.0,26.9777,27.0417,26.9777,27.0177,195200.0
2012-10-01 14:50:00,33.8,33.82,33.77,33.81,192600.0,27.0257,27.0417,27.0017,27.0337,192600.0
2012-10-01 15:00:00,33.8,33.81,33.72,33.72,149300.0,27.0257,27.0337,26.9617,26.9617,149300.0
2012-10-01 15:10:00,33.72,33.75,33.66,33.67,385100.0,26.9617,26.9857,26.9138,26.9218,385100.0
2012-10-01 15:20:00,33.68,33.68,33.55,33.62,384200.0,26.9298,26.9298,26.8258,26.8818,384200.0
2012-10-01 15:30:00,33.62,33.69,33.6,33.63,456600.0,26.8818,26.9377,26.8658,26.8898,456600.0
2012-10-01 15:40:00,33.63,33.73,33.62,33.69,758400.0,26.8898,26.9697,26.8818,26.9377,758400.0
2012-10-01 15:50:00,33.69,33.72,33.65,33.68,674800.0,26.9377,26.9617,26.9058,26.9298,674800.0
2012-10-02 09:30:00,33.78,34.0,33.72,33.88,434800.0,27.0097,27.1856,26.9617,27.0897,434800.0
2012-10-02 09:40:00,33.88,33.93,33.75,33.88,607700.0,27.0897,27.1296,26.9857,27.0897,607700.0
2012-10-02 09:50:00,33.89,33.9,33.69,33.8,594700.0,27.0977,27.1057,26.9377,27.0257,594700.0
2012-10-02 10:00:00,33.8,33.84,33.69,33.79,588600.0,27.0257,27.0577,26.9377,27.0177,588600.0
2012-10-02 10:10:00,33.79,33.81,33.64,33.69,627600.0,27.0177,27.0337,26.8978,26.9377,627600.0
2012-10-02 10:20:00,33.68,33.81,33.67,33.75,612100.0,26.9298,27.0337,26.9218,26.9857,612100.0
2012-10-02 10:30:00,33.76,33.83,33.71,33.71,232200.0,26.9937,27.0497,26.9537,26.9537,232200.0
2012-10-02 10:40:00,33.71,33.73,33.64,33.64,244600.0,26.9537,26.9697,26.8978,26.8978,244600.0
2012-10-02 10:50:00,33.65,33.65,33.55,33.6,646500.0,26.9058,26.9058,26.8258,26.8658,646500.0
2012-10-02 11:00:00,33.61,33.71,33.6,33.65,274200.0,26.8738,26.9537,26.8658,26.9058,274200.0
2012-10-02 11:10:00,33.65,33.76,33.62,33.72,266000.0,26.9058,26.9937,26.8818,26.9617,266000.0
2012-10-02 11:20:00,33.71,33.72,33.63,33.71,117100.0,26.9537,26.9617,26.8898,26.9537,117100.0
2012-10-02 11:30:00,33.71,33.8,33.55,33.62,229700.0,26.9537,27.0257,26.8258,26.8818,229700.0
2012-10-02 11:40:00,33.62,33.65,33.55,33.57,365000.0,26.8818,26.9058,26.8258,26.8418,365000.0
2012-10-02 11:50:00,33.57,33.71,33.55,33.68,434400.0,26.8418,26.9537,26.8258,26.9298,434400.0
2012-10-02 12:00:00,33.68,33.84,33.65,33.83,615500.0,26.9298,27.0577,26.9058,27.0497,615500.0
2012-10-02 12:10:00,33.83,33.89,33.82,33.88,327700.0,27.0497,27.0977,27.0417,27.0897,327700.0
2012-10-02 12:20:00,33.88,33.9,33.83,33.88,244400.0,27.0897,27.1057,27.0497,27.0897,244400.0
2012-10-02 12:30:00,33.88,33.9,33.82,33.83,135000.0,27.0897,27.1057,27.0417,27.0497,135000.0
2012-10-02 12:40:00,33.84,33.88,33.79,33.8,242900.0,27.0577,27.0897,27.0177,27.0257,242900.0
2012-10-02 12:50:00,33.8,33.84,33.8,33.81,196500.0,27.0257,27.0577,27.0257,27.0337,196500.0
2012-10-02 13:00:00,33.82,33.87,33.8,33.83,123200.0,27.0417,27.0817,27.0257,27.0497,123200.0
2012-10-02 13:10:00,33.84,33.86,33.81,33.82,76300.0,27.0577,27.0737,27.0337,27.0417,76300.0
2012-10-02 13:20:00,33.81,33.86,33.8,33.86,95700.0,27.0337,27.0737,27.0257,27.0737,95700.0
2012-10-02 13:30:00,33.85,33.86,33.78,33.84,154600.0,27.0657,27.0737,27.0097,27.0577,154600.0
2012-10-02 13:40:00,33.84,33.88,33.81,33.86,330100.0,27.0577,27.0897,27.0337,27.0737,330100.0
2012-10-02 13:50:00,33.86,33.89,33.82,33.84,475200.0,27.0737,27.0977,27.0417,27.0577,475200.0
2012-10-02 14:00:00,33.84,33.86,33.76,33.76,446300.0,27.0577,27.0737,26.9937,26.9937,446300.0
2012-10-02 14:10:00,33.77,33.8,33.74,33.75,246100.0,27.0017,27.0257,26.9777,26.9857,246100.0
2012-10-02 14:20:00,33.75,33.78,33.68,33.71,339200.0,26.9857,27.0097,26.9298,26.9537,339200.0
2012-10-02 14:30:00,33.71,33.74,33.69,33.7,173600.0,26.9537,26.9777,26.9377,26.9457,173600.0
2012-10-02 14:40:00,33.7,33.78,33.69,33.74,246700.0,26.9457,27.0097,26.9377,26.9777,246700.0
2012-10-02 14:50:00,33.74,33.83,33.73,33.8,245800.0,26.9777,27.0497,26.9697,27.0257,245800.0
2012-10-02 15:00:00,33.8,33.9,33.78,33.87,354400.0,27.0257,27.1057,27.0097,27.0817,354400.0
2012-10-02 15:10:00,33.88,33.88,33.81,33.83,287100.0,27.0897,27.0897,27.0337,27.0497,287100.0
2012-10-02 15:20:00,33.83,33.85,33.77,33.84,211600.0,27.0497,27.0657,27.0017,27.0577,211600.0
2012-10-02 15:30:00,33.85,33.88,33.81,33.84,309100.0,27.0657,27.0897,27.0337,27.0577,309100.0
2012-10-02 15:40:00,33.84,33.97,33.82,33.94,540000.0,27.0577,27.1616,27.0417,27.1376,540000.0
2012-10-02 15:50:00,33.93,34.08,33.91,34.07,1616800.0,27.1296,27.2496,27.1137,27.2416,1616800.0
2012-10-03 09:30:00,33.92,33.96,33.66,33.84,619500.0,27.1216,27.1536,26.9138,27.0577,619500.0
2012-10-03 09:40:00,33.84,33.84,33.5,33.55,903200.0,27.0577,27.0577,26.7858,26.8258,903200.0
2012-10-03 09:50:00,33.55,33.56,33.4,33.41,498800.0,26.8258,26.8338,26.7059,26.7139,498800.0
2012-10-03 10:00:00,33.43,33.51,33.31,33.39,803900.0,26.7299,26.7938,26.6339,26.6979,803900.0
2012-10-03 10:10:00,33.39,33.51,33.36,33.5,568400.0,26.6979,26.7938,26.6739,26.7858,568400.0
2012-10-03 10:20:00,33.5,33.54,33.35,33.51,554800.0,26.7858,26.8178,26.6659,26.7938,554800.0
2012-10-03 10:30:00,33.51,33.65,33.51,33.64,767000.0,26.7938,26.9058,26.7938,26.8978,767000.0
2012-10-03 10:40:00,33.65,33.65,33.31,33.32,496400.0,26.9058,26.9058,26.6339,26.6419,496400.0
2012-10-03 10:50:00,33.31,33.42,33.28,33.4,558400.0,26.6339,26.7219,26.6099,26.7059,558400.0
2012-10-03 11:00:00,33.4,33.46,33.34,33.41,313000.0,26.7059,26.7538,26.6579,26.7139,313000.0
2012-10-03 11:10:00,33.41,33.55,33.36,33.38,509300.0,26.7139,26.8258,26.6739,26.6899,509300.0
2012-10-03 11:20:00,33.39,33.42,33.29,33.3,206200.0,26.6979,26.7219,26.6179,26.6259,206200.0
2012-10-03 11:30:00,33.3,33.4,33.3,33.36,182900.0,26.6259,26.7059,26.6259,26.6739,182900.0
2012-10-03 11:40:00,33.36,33.38,33.28,33.33,313100.0,26.6739,26.6899,26.6099,26.6499,313100.0
2012-10-03 11:50:00,33.32,33.36,33.3,33.31,346400.0,26.6419,26.6739,26.6259,26.6339,346400.0
2012-10-03 12:00:00,33.32,33.35,33.3,33.31,166900.0,26.6419,26.6659,26.6259,26.6339,166900.0
2012-10-03 12:10:00,33.31,33.43,33.28,33.38,418000.0,26.6339,26.7299,26.6099,26.6899,418000.0
2012-10-03 12:20:00,33.39,33.4,33.28,33.32,416200.0,26.6979,26.7059,26.6099,26.6419,416200.0
2012-10-03 12:30:00,33.32,33.33,33.25,33.29,280100.0,26.6419,26.6499,26.5859,26.6179,280100.0
2012-10-03 12:40:00,33.28,33.32,33.27,33.28,136900.0,26.6099,26.6419,26.6019,26.6099,136900.0
2012-10-03 12:50:00,33.28,33.3,33.26,33.28,159200.0,26.6099,26.6259,26.5939,26.6099,159200.0
2012-10-03 13:00:00,33.28,33.29,33.26,33.26,141700.0,26.6099,26.6179,26.5939,26.5939,141700.0
2012-10-03 13:10:00,33.27,33.27,33.19,33.19,365300.0,26.6019,26.6019,26.538,26.538,365300.0
2012-10-03 13:20:00,33.2,33.2,33.16,33.18,508800.0,26.546,26.546,26.514,26.53,508800.0
2012-10-03 13:30:00,33.18,33.18,33.04,33.05,525200.0,26.53,26.53,26.418,26.426,525200.0
2012-10-03 13:40:00,33.06,33.09,32.92,32.92,683400.0,26.434,26.458,26.3221,26.3221,683400.0
2012-10-03 13:50:00,32.92,33.01,32.9,33.0,421400.0,26.3221,26.394,26.3061,26.386,421400.0
2012-10-03 14:00:00,33.0,33.05,32.95,33.01,213900.0,26.386,26.426,26.3461,26.394,213900.0
2012-10-03 14:10:00,33.01,33.1,33.01,33.09,309800.0,26.394,26.466,26.394,26.458,309800.0
2012-10-03 14:20:00,33.09,33.11,33.02,33.07,316100.0,26.458,26.474,26.402,26.442,316100.0
2012-10-03 14:30:00,33.08,33.17,33.07,33.13,367700.0,26.45,26.522,26.442,26.49,367700.0
2012-10-03 14:40:00,33.12,33.13,33.02,33.08,310400.0,26.482,26.49,26.402,26.45,310400.0
2012-10-03 14:50:00,33.08,33.14,33.04,33.12,395700.0,26.45,26.498,26.418,26.482,395700.0
2012-10-03 15:00:00,33.13,33.13,33.0,33.01,498800.0,26.49,26.49,26.386,26.394,498800.0
2012-10-03 15:10:00,33.02,33.02,32.93,32.94,736100.0,26.402,26.402,26.3301,26.3381,736100.0
2012-10-03 15:20:00,32.94,33.07,32.9,33.06,586300.0,26.3381,26.442,26.3061,26.434,586300.0
2012-10-03 15:30:00,33.07,33.09,32.98,32.99,794000.0,26.442,26.458,26.37,26.378,794000.0
2012-10-03 15:40:00,33.0,33.03,32.96,33.03,864300.0,26.386,26.41,26.3541,26.41,864300.0
2012-10-03 15:50:00,33.03,33.04,32.98,33.01,1382300.0,26.41,26.418,26.37,26.394,1382300.0
2012-10-04 09:30:00,33.26,33.39,33.19,33.23,631900.0,26.5939,26.6979,26.538,26.5699,631900.0
2012-10-04 09:40:00,33.22,33.29,33.2,33.25,373600.0,26.5619,26.6179,26.546,26.5859,373600.0
2012-10-04 09:50:00,33.24,33.33,33.22,33.32,829200.0,26.5779,26.6499,26.5619,26.6419,829200.0
2012-10-04 10:00:00,33.32,33.65,33.29,33.63,1300600.0,26.6419,26.9058,26.6179,26.8898,1300600.0
2012-10-04 10:10:00,33.63,33.79,33.62,33.75,720300.0,26.8898,27.0177,26.8818,26.9857,720300.0
2012-10-04 10:20:00,33.74,33.81,33.65,33.7,439100.0,26.9777,27.0337,26.9058,26.9457,439100.0
2012-10-04 10:30:00,33.69,33.76,33.63,33.75,383400.0,26.9377,26.9937,26.8898,26.9857,383400.0
2012-10-04 10:40:00,33.74,33.81,33.74,33.79,393200.0,26.9777,27.0337,26.9777,27.0177,393200.0
2012-10-04 10:50:00,33.79,33.92,33.78,33.92,411600.0,27.0177,27.1216,27.0097,27.1216,411600.0
2012-10-04 11:00:00,33.91,33.95,33.77,33.82,396700.0,27.1137,27.1456,27.0017,27.0417,396700.0
2012-10-04 11:10:00,33.82,33.91,33.81,33.89,319500.0,27.0417,27.1137,27.0337,27.0977,319500.0
2012-10-04 11:20:00,33.9,33.9,33.64,33.66,376700.0,27.1057,27.1057,26.8978,26.9138,376700.0
2012-10-04 11:30:00,33.66,33.75,33.64,33.73,320500.0,26.9138,26.9857,26.8978,26.9697,320500.0
2012-10-04 11:40:00,33.74,33.87,33.74,33.84,204500.0,26.9777,27.0817,26.9777,27.0577,204500.0
2012-10-04 11:50:00,33.83,33.84,33.72,33.73,86000.0,27.0497,27.0577,26.9617,26.9697,86000.0
2012-10-04 12:00:00,33.74,33.93,33.71,33.92,237600.0,26.9777,27.1296,26.9537,27.1216,237600.0
2012-10-04 12:10:00,33.92,33.95,33.84,33.94,226500.0,27.1216,27.1456,27.0577,27.1376,226500.0
2012-10-04 12:20:00,33.93,33.95,33.88,33.89,207400.0,27.1296,27.1456,27.0897,27.0977,207400.0
2012-10-04 12:30:00,33.9,33.95,33.9,33.9,123900.0,27.1057,27.1456,27.1057,27.1057,123900.0
2012-10-04 12:40:00,33.9,33.92,33.8,33.8,152600.0,27.1057,27.1216,27.0257,27.0257,152600.0
2012-10-04 12:50:00,33.8,33.83,33.78,33.81,166700.0,27.0257,27.0497,27.0097,27.0337,166700.0
2012-10-04 13:00:00,33.82,33.84,33.79,33.81,78600.0,27.0417,27.0577,27.0177,27.0337,78600.0
2012-10-04 13:10:00,33.82,33.82,33.76,33.78,211400.0,27.0417,27.0417,26.9937,27.0097,211400.0
2012-10-04 13:20:00,33.78,33.87,33.78,33.8,270500.0,27.0097,27.0817,27.0097,27.0257,270500.0
2012-10-04 13:30:00,33.81,33.91,33.81,33.88,154000.0,27.0337,27.1137,27.0337,27.0897,154000.0
2012-10-04 13:40:00,33.87,33.88,33.84,33.84,209200.0,27.0817,27.0897,27.0577,27.0577,209200.0
2012-10-04 13:50:00,33.84,33.88,33.82,33.87,212100.0,27.0577,27.0897,27.0417,27.0817,212100.0
2012-10-04 14:00:00,33.85,33.89,33.81,33.87,287500.0,27.0657,27.0977,27.0337,27.0817,287500.0
2012-10-04 14:10:00,33.88,33.89,33.82,33.82,177900.0,27.0897,27.0977,27.0417,27.0417,177900.0
2012-10-04 14:20:00,33.82,33.86,33.79,33.85,518500.0,27.0417,27.0737,27.0177,27.0657,518500.0
2012-10-04 14:30:00,33.85,33.94,33.85,33.92,202600.0,27.0657,27.1376,27.0657,27.1216,202600.0
2012-10-04 14:40:00,33.93,34.02,33.92,34.02,416000.0,27.1296,27.2016,27.1216,27.2016,416000.0
2012-10-04 14:50:00,34.02,34.03,33.97,34.03,190000.0,27.2016,27.2096,27.1616,27.2096,190000.0
2012-10-04 15:00:00,34.02,34.05,33.97,33.97,257500.0,27.2016,27.2256,27.1616,27.1616,257500.0
2012-10-04 15:10:00,33.97,33.99,33.93,33.95,314700.0,27.1616,27.1776,27.1296,27.1456,314700.0
2012-10-04 15:20:00,33.95,33.96,33.93,33.94,248500.0,27.1456,27.1536,27.1296,27.1376,248500.0
2012-10-04 15:30:00,33.94,34.01,33.94,34.01,482700.0,27.1376,27.1936,27.1376,27.1936,482700.0
2012-10-04 15:40:00,34.0,34.03,33.98,34.01,577200.0,27.1856,27.2096,27.1696,27.1936,577200.0
2012-10-04 15:50:00,34.01,34.01,33.93,33.98,866000.0,27.1936,27.1936,27.1296,27.1696,866000.0
2012-10-05 09:30:00,34.14,34.23,33.97,34.02,362200.0,27.2976,27.3695,27.1616,27.2016,362200.0
2012-10-05 09:40:00,34.03,34.05,33.74,33.8,497300.0,27.2096,27.2256,26.9777,27.0257,497300.0
2012-10-05 09:50:00,33.8,33.94,33.8,33.86,1177100.0,27.0257,27.1376,27.0257,27.0737,1177100.0
2012-10-05 10:00:00,33.86,33.87,33.63,33.63,346600.0,27.0737,27.0817,26.8898,26.8898,346600.0
2012-10-05 10:10:00,33.63,33.75,33.62,33.69,240100.0,26.8898,26.9857,26.8818,26.9377,240100.0
2012-10-05 10:20:00,33.7,33.73,33.66,33.71,254700.0,26.9457,26.9697,26.9138,26.9537,254700.0
2012-10-05 10:30:00,33.71,33.73,33.66,33.66,213900.0,26.9537,26.9697,26.9138,26.9138,213900.0
2012-10-05 10:40:00,33.67,33.69,33.62,33.67,223000.0,26.9218,26.9377,26.8818,26.9218,223000.0
2012-10-05 10:50:00,33.68,33.76,33.66,33.72,177600.0,26.9298,26.9937,26.9138,26.9617,177600.0
2012-10-05 11:00:00,33.72,33.72,33.61,33.65,182400.0,26.9617,26.9617,26.8738,26.9058,182400.0
2012-10-05 11:10:00,33.64,33.69,33.58,33.64,223200.0,26.8978,26.9377,26.8498,26.8978,223200.0
2012-10-05 11:20:00,33.65,33.7,33.6,33.61,193300.0,26.9058,26.9457,26.8658,26.8738,193300.0
2012-10-05 11:30:00,33.62,33.66,33.55,33.55,182300.0,26.8818,26.9138,26.8258,26.8258,182300.0
2012-10-05 11:40:00,33.56,33.58,33.46,33.46,316500.0,26.8338,26.8498,26.7538,26.7538,316500.0
2012-10-05 11:50:00,33.46,33.48,33.35,33.38,331000.0,26.7538,26.7698,26.6659,26.6899,331000.0
2012-10-05 12:00:00,33.39,33.42,33.36,33.41,169300.0,26.6979,26.7219,26.6739,26.7139,169300.0
2012-10-05 12:10:00,33.4,33.48,33.38,33.47,118900.0,26.7059,26.7698,26.6899,26.7618,118900.0
2012-10-05 12:20:00,33.48,33.56,33.48,33.55,106800.0,26.7698,26.8338,26.7698,26.8258,106800.0
2012-10-05 12:30:00,33.54,33.65,33.54,33.61,106100.0,26.8178,26.9058,26.8178,26.8738,106100.0
2012-10-05 12:40:00,33.61,33.67,33.61,33.62,151400.0,26.8738,26.9218,26.8738,26.8818,151400.0
2012-10-05 12:50:00,33.62,33.63,33.57,33.61,116200.0,26.8818,26.8898,26.8418,26.8738,116200.0
2012-10-05 13:00:00,33.61,33.68,33.59,33.67,130800.0,26.8738,26.9298,26.8578,26.9218,130800.0
2012-10-05 13:10:00,33.67,33.7,33.63,33.7,126900.0,26.9218,26.9457,26.8898,26.9457,126900.0
2012-10-05 13:20:00,33.69,33.69,33.56,33.56,135800.0,26.9377,26.9377,26.8338,26.8338,135800.0
2012-10-05 13:30:00,33.56,33.59,33.54,33.58,169400.0,26.8338,26.8578,26.8178,26.8498,169400.0
2012-10-05 13:40:00,33.57,33.59,33.48,33.51,126200.0,26.8418,26.8578,26.7698,26.7938,126200.0
2012-10-05 13:50:00,33.52,33.55,33.51,33.55,70100.0,26.8018,26.8258,26.7938,26.8258,70100.0
2012-10-05 14:00:00,33.55,33.59,33.53,33.53,88900.0,26.8258,26.8578,26.8098,26.8098,88900.0
2012-10-05 14:10:00,33.53,33.55,33.5,33.5,111100.0,26.8098,26.8258,26.7858,26.7858,111100.0
2012-10-05 14:20:00,33.51,33.52,33.45,33.46,94900.0,26.7938,26.8018,26.7458,26.7538,94900.0
2012-10-05 14:30:00,33.46,33.48,33.41,33.43,144100.0,26.7538,26.7698,26.7139,26.7299,144100.0
2012-10-05 14:40:00,33.43,33.48,33.41,33.42,133800.0,26.7299,26.7698,26.7139,26.7219,133800.0
2012-10-05 14:50:00,33.43,33.44,33.32,33.33,190200.0,26.7299,26.7379,26.6419,26.6499,190200.0
2012-10-05 15:00:00,33.33,33.4,33.32,33.39,191100.0,26.6499,26.7059,26.6419,26.6979,191100.0
2012-10-05 15:10:00,33.38,33.42,33.32,33.41,206700.0,26.6899,26.7219,26.6419,26.7139,206700.0
2012-10-05 15:20:00,33.4,33.47,33.38,33.4,200300.0,26.7059,26.7618,26.6899,26.7059,200300.0
2012-10-05 15:30:00,33.41,33.44,33.31,33.31,310000.0,26.7139,26.7379,26.6339,26.6339,310000.0
2012-10-05 15:40:00,33.32,33.4,33.32,33.37,372100.0,26.6419,26.7059,26.6419,26.6819,372100.0
2012-10-05 15:50:00,33.37,33.42,33.34,33.42,556400.0,26.6819,26.7219,26.6579,26.7219,556400.0
2012-10-08 09:30:00,33.2,33.5,33.19,33.26,251300.0,26.546,26.7858,26.538,26.5939,251300.0
2012-10-08 09:40:00,33.25,33.68,33.24,33.62,515800.0,26.5859,26.9298,26.5779,26.8818,515800.0
2012-10-08 09:50:00,33.61,33.62,33.46,33.53,169000.0,26.8738,26.8818,26.7538,26.8098,169000.0
2012-10-08 10:00:00,33.54,33.65,33.53,33.55,241400.0,26.8178,26.9058,26.8098,26.8258,241400.0
2012-10-08 10:10:00,33.55,33.6,33.49,33.59,159700.0,26.8258,26.8658,26.7778,26.8578,159700.0
2012-10-08 10:20:00,33.59,33.61,33.43,33.48,156100.0,26.8578,26.8738,26.7299,26.7698,156100.0
2012-10-08 10:30:00,33.49,33.57,33.4,33.56,190400.0,26.7778,26.8418,26.7059,26.8338,190400.0
2012-10-08 10:40:00,33.56,33.71,33.56,33.68,156700.0,26.8338,26.9537,26.8338,26.9298,156700.0
2012-10-08 10:50:00,33.68,33.73,33.63,33.65,220600.0,26.9298,26.9697,26.8898,26.9058,220600.0
2012-10-08 11:00:00,33.65,33.71,33.64,33.64,98800.0,26.9058,26.9537,26.8978,26.8978,98800.0
2012-10-08 11:10:00,33.64,33.73,33.64,33.71,146600.0,26.8978,26.9697,26.8978,26.9537,146600.0
2012-10-08 11:20:00,33.71,33.75,33.66,33.74,139200.0,26.9537,26.9857,26.9138,26.9777,139200.0
2012-10-08 11:30:00,33.74,33.75,33.64,33.64,87300.0,26.9777,26.9857,26.8978,26.8978,87300.0
2012-10-08 11:40:00,33.64,33.68,33.61,33.61,72300.0,26.8978,26.9298,26.8738,26.8738,72300.0
2012-10-08 11:50:00,33.61,33.67,33.56,33.64,64200.0,26.8738,26.9218,26.8338,26.8978,64200.0
2012-10-08 12:00:00,33.63,33.64,33.55,33.58,71800.0,26.8898,26.8978,26.8258,26.8498,71800.0
2012-10-08 12:10:00,33.57,33.64,33.56,33.6,55200.0,26.8418,26.8978,26.8338,26.8658,55200.0
2012-10-08 12:20:00,33.6,33.61,33.53,33.55,52700.0,26.8658,26.8738,26.8098,26.8258,52700.0
2012-10-08 12:30:00,33.56,33.59,33.52,33.56,57600.0,26.8338,26.8578,26.8018,26.8338,57600.0
2012-10-08 12:40:00,33.56,33.59,33.55,33.57,39200.0,26.8338,26.8578,26.8258,26.8418,39200.0
2012-10-08 12:50:00,33.56,33.62,33.55,33.62,57600.0,26.8338,26.8818,26.8258,26.8818,57600.0
2012-10-08 13:00:00,33.61,33.62,33.54,33.59,102700.0,26.8738,26.8818,26.8178,26.8578,102700.0
2012-10-08 13:10:00,33.6,33.61,33.54,33.55,59500.0,26.8658,26.8738,26.8178,26.8258,59500.0
2012-10-08 13:20:00,33.55,33.55,33.47,33.47,34700.0,26.8258,26.8258,26.7618,26.7618,34700.0
2012-10-08 13:30:00,33.47,33.54,33.47,33.51,53500.0,26.7618,26.8178,26.7618,26.7938,53500.0
2012-10-08 13:40:00,33.52,33.54,33.46,33.46,33300.0,26.8018,26.8178,26.7538,26.7538,33300.0
2012-10-08 13:50:00,33.47,33.49,33.43,33.47,97100.0,26.7618,26.7778,26.7299,26.7618,97100.0
2012-10-08 14:00:00,33.46,33.52,33.46,33.48,76200.0,26.7538,26.8018,26.7538,26.7698,76200.0
2012-10-08 14:10:00,33.48,33.59,33.46,33.58,90000.0,26.7698,26.8578,26.7538,26.8498,90000.0
2012-10-08 14:20:00,33.58,33.63,33.58,33.59,91200.0,26.8498,26.8898,26.8498,26.8578,91200.0
2012-10-08 14:30:00,33.59,33.61,33.56,33.58,93700.0,26.8578,26.8738,26.8338,26.8498,93700.0
2012-10-08 14:40:00,33.58,33.58,33.51,33.55,35100.0,26.8498,26.8498,26.7938,26.8258,35100.0
2012-10-08 14:50:00,33.55,33.56,33.53,33.55,59100.0,26.8258,26.8338,26.8098,26.8258,59100.0
2012-10-08 15:00:00,33.56,33.63,33.55,33.61,115700.0,26.8338,26.8898,26.8258,26.8738,115700.0
2012-10-08 15:10:00,33.62,33.67,33.6,33.66,128000.0,26.8818,26.9218,26.8658,26.9138,128000.0
2012-10-08 15:20:00,33.66,33.66,33.6,33.61,116000.0,26.9138,26.9138,26.8658,26.8738,116000.0
2012-10-08 15:30:00,33.6,33.65,33.6,33.62,110600.0,26.8658,26.9058,26.8658,26.8818,110600.0
2012-10-08 15:40:00,33.62,33.63,33.58,33.62,179600.0,26.8818,26.8898,26.8498,26.8818,179600.0
2012-10-08 15:50:00,33.62,33.63,33.6,33.62,364100.0,26.8818,26.8898,26.8658,26.8818,364100.0
2012-10-09 09:30:00,33.68,33.99,33.62,33.93,316900.0,26.9298,27.1776,26.8818,27.1296,316900.0
2012-10-09 09:40:00,33.93,33.99,33.77,33.96,525000.0,27.1296,27.1776,27.0017,27.1536,525000.0
2012-10-09 09:50:00,33.97,33.98,33.85,33.95,358900.0,27.1616,27.1696,27.0657,27.1456,358900.0
2012-10-09 10:00:00,33.95,34.08,33.94,34.0,449200.0,27.1456,27.2496,27.1376,27.1856,449200.0
2012-10-09 10:10:00,34.0,34.1,33.97,34.09,296500.0,27.1856,27.2656,27.1616,27.2576,296500.0
2012-10-09 10:20:00,34.09,34.1,34.04,34.08,262400.0,27.2576,27.2656,27.2176,27.2496,262400.0
2012-10-09 10:30:00,34.09,34.13,33.93,33.96,326100.0,27.2576,27.2896,27.1296,27.1536,326100.0
2012-10-09 10:40:00,33.97,34.05,33.9,33.91,182200.0,27.1616,27.2256,27.1057,27.1137,182200.0
2012-10-09 10:50:00,33.91,33.93,33.8,33.86,218000.0,27.1137,27.1296,27.0257,27.0737,218000.0
2012-10-09 11:00:00,33.86,33.86,33.76,33.81,121800.0,27.0737,27.0737,26.9937,27.0337,121800.0
2012-10-09 11:10:00,33.81,33.81,33.7,33.73,78400.0,27.0337,27.0337,26.9457,26.9697,78400.0
2012-10-09 11:20:00,33.73,33.87,33.68,33.8,218500.0,26.9697,27.0817,26.9298,27.0257,218500.0
2012-10-09 11:30:00,33.79,33.86,33.76,33.8,99300.0,27.0177,27.0737,26.9937,27.0257,99300.0
2012-10-09 11:40:00,33.8,33.84,33.72,33.77,275700.0,27.0257,27.0577,26.9617,27.0017,275700.0
2012-10-09 11:50:00,33.77,33.82,33.75,33.8,177200.0,27.0017,27.0417,26.9857,27.0257,177200.0
2012-10-09 12:00:00,33.81,33.82,33.76,33.81,53600.0,27.0337,27.0417,26.9937,27.0337,53600.0
2012-10-09 12:10:00,33.82,33.99,33.81,33.95,181000.0,27.0417,27.1776,27.0337,27.1456,181000.0
2012-10-09 12:20:00,33.94,33.97,33.9,33.91,90200.0,27.1376,27.1616,27.1057,27.1137,90200.0
2012-10-09 12:30:00,33.91,33.97,33.89,33.93,132600.0,27.1137,27.1616,27.0977,27.1296,132600.0
2012-10-09 12:40:00,33.93,33.93,33.85,33.85,80800.0,27.1296,27.1296,27.0657,27.0657,80800.0
2012-10-09 12:50:00,33.84,33.86,33.78,33.79,93700.0,27.0577,27.0737,27.0097,27.0177,93700.0
2012-10-09 13:00:00,33.8,33.84,33.77,33.81,130000.0,27.0257,27.0577,27.0017,27.0337,130000.0
2012-10-09 13:10:00,33.81,33.85,33.79,33.8,86100.0,27.0337,27.0657,27.0177,27.0257,86100.0
2012-10-09 13:20:00,33.8,33.84,33.76,33.82,94600.0,27.0257,27.0577,26.9937,27.0417,94600.0
2012-10-09 13:30:00,33.82,33.97,33.81,33.95,173800.0,27.0417,27.1616,27.0337,27.1456,173800.0
2012-10-09 13:40:00,33.94,33.97,33.88,33.93,200200.0,27.1376,27.1616,27.0897,27.1296,200200.0
2012-10-09 13:50:00,33.94,34.03,33.92,33.93,175200.0,27.1376,27.2096,27.1216,27.1296,175200.0
2012-10-09 14:00:00,33.93,34.0,33.9,33.99,108700.0,27.1296,27.1856,27.1057,27.1776,108700.0
2012-10-09 14:10:00,33.99,34.12,33.97,34.1,285100.0,27.1776,27.2816,27.1616,27.2656,285100.0
2012-10-09 14:20:00,34.12,34.15,34.09,34.1,249400.0,27.2816,27.3056,27.2576,27.2656,249400.0
2012-10-09 14:30:00,34.1,34.18,34.08,34.1,295800.0,27.2656,27.3295,27.2496,27.2656,295800.0
2012-10-09 14:40:00,34.1,34.1,34.04,34.05,134400.0,27.2656,27.2656,27.2176,27.2256,134400.0
2012-10-09 14:50:00,34.05,34.13,34.04,34.13,117900.0,27.2256,27.2896,27.2176,27.2896,117900.0
2012-10-09 15:00:00,34.13,34.15,34.11,34.13,133500.0,27.2896,27.3056,27.2736,27.2896,133500.0
2012-10-09 15:10:00,34.14,34.16,34.06,34.08,205100.0,27.2976,27.3135,27.2336,27.2496,205100.0
2012-10-09 15:20:00,34.08,34.09,33.98,33.99,397200.0,27.2496,27.2576,27.1696,27.1776,397200.0
2012-10-09 15:30:00,34.0,34.01,33.92,33.92,252200.0,27.1856,27.1936,27.1216,27.1216,252200.0
2012-10-09 15:40:00,33.93,34.01,33.92,33.95,308100.0,27.1296,27.1936,27.1216,27.1456,308100.0
2012-10-09 15:50:00,33.94,33.95,33.85,33.87,429200.0,27.1376,27.1456,27.0657,27.0817,429200.0
2012-10-10 09:30:00,33.84,33.99,33.73,33.74,285100.0,27.0577,27.1776,26.9697,26.9777,285100.0
2012-10-10 09:40:00,33.74,33.84,33.58,33.73,350000.0,26.9777,27.0577,26.8498,26.9697,350000.0
2012-10-10 09:50:00,33.73,33.91,33.58,33.7,326300.0,26.9697,27.1137,26.8498,26.9457,326300.0
2012-10-10 10:00:00,33.71,33.8,33.63,33.8,131300.0,26.9537,27.0257,26.8898,27.0257,131300.0
2012-10-10 10:10:00,33.8,33.9,33.74,33.82,494500.0,27.0257,27.1057,26.9777,27.0417,494500.0
2012-10-10 10:20:00,33.81,33.86,33.72,33.85,902900.0,27.0337,27.0737,26.9617,27.0657,902900.0
2012-10-10 10:30:00,33.84,34.0,33.84,33.91,543300.0,27.0577,27.1856,27.0577,27.1137,543300.0
2012-10-10 10:40:00,33.91,33.93,33.74,33.78,159700.0,27.1137,27.1296,26.9777,27.0097,159700.0
2012-10-10 10:50:00,33.78,33.91,33.78,33.85,145400.0,27.0097,27.1137,27.0097,27.0657,145400.0
2012-10-10 11:00:00,33.84,33.86,33.73,33.82,145000.0,27.0577,27.0737,26.9697,27.0417,145000.0
2012-10-10 11:10:00,33.82,33.85,33.72,33.76,104100.0,27.0417,27.0657,26.9617,26.9937,104100.0
2012-10-10 11:20:00,33.75,33.76,33.63,33.68,128500.0,26.9857,26.9937,26.8898,26.9298,128500.0
2012-10-10 11:30:00,33.68,33.69,33.58,33.6,138200.0,26.9298,26.9377,26.8498,26.8658,138200.0
2012-10-10 11:40:00,33.6,33.68,33.59,33.61,80700.0,26.8658,26.9298,26.8578,26.8738,80700.0
2012-10-10 11:50:00,33.61,33.62,33.51,33.54,115200.0,26.8738,26.8818,26.7938,26.8178,115200.0
2012-10-10 12:00:00,33.53,33.56,33.51,33.52,89600.0,26.8098,26.8338,26.7938,26.8018,89600.0
2012-10-10 12:10:00,33.52,33.56,33.47,33.48,95800.0,26.8018,26.8338,26.7618,26.7698,95800.0
2012-10-10 12:20:00,33.48,33.56,33.42,33.56,92000.0,26.7698,26.8338,26.7219,26.8338,92000.0
2012-10-10 12:30:00,33.56,33.56,33.44,33.48,71600.0,26.8338,26.8338,26.7379,26.7698,71600.0
2012-10-10 12:40:00,33.48,33.5,33.42,33.43,87800.0,26.7698,26.7858,26.7219,26.7299,87800.0
2012-10-10 12:50:00,33.42,33.45,33.36,33.41,117800.0,26.7219,26.7458,26.6739,26.7139,117800.0
2012-10-10 13:00:00,33.4,33.43,33.37,33.4,71600.0,26.7059,26.7299,26.6819,26.7059,71600.0
2012-10-10 13:10:00,33.41,33.48,33.39,33.43,99700.0,26.7139,26.7698,26.6979,26.7299,99700.0
2012-10-10 13:20:00,33.43,33.44,33.37,33.41,71800.0,26.7299,26.7379,26.6819,26.7139,71800.0
2012-10-10 13:30:00,33.4,33.48,33.36,33.46,68400.0,26.7059,26.7698,26.6739,26.7538,68400.0
2012-10-10 13:40:00,33.47,33.48,33.42,33.47,106300.0,26.7618,26.7698,26.7219,26.7618,106300.0
2012-10-10 13:50:00,33.47,33.53,33.45,33.48,147800.0,26.7618,26.8098,26.7458,26.7698,147800.0
2012-10-10 14:00:00,33.49,33.6,33.48,33.58,151700.0,26.7778,26.8658,26.7698,26.8498,151700.0
2012-10-10 14:10:00,33.59,33.66,33.49,33.52,171500.0,26.8578,26.9138,26.7778,26.8018,171500.0
2012-10-10 14:20:00,33.51,33.54,33.47,33.52,129100.0,26.7938,26.8178,26.7618,26.8018,129100.0
2012-10-10 14:30:00,33.52,33.54,33.45,33.47,78400.0,26.8018,26.8178,26.7458,26.7618,78400.0
2012-10-10 14:40:00,33.47,33.51,33.45,33.49,108600.0,26.7618,26.7938,26.7458,26.7778,108600.0
2012-10-10 14:50:00,33.49,33.52,33.47,33.48,100600.0,26.7778,26.8018,26.7618,26.7698,100600.0
2012-10-10 15:00:00,33.47,33.5,33.43,33.5,162200.0,26.7618,26.7858,26.7299,26.7858,162200.0
2012-10-10 15:10:00,33.49,33.54,33.45,33.48,179700.0,26.7778,26.8178,26.7458,26.7698,179700.0
2012-10-10 15:20:00,33.47,33.52,33.43,33.5,179100.0,26.7618,26.8018,26.7299,26.7858,179100.0
2012-10-10 15:30:00,33.49,33.5,33.44,33.47,176900.0,26.7778,26.7858,26.7379,26.7618,176900.0
2012-10-10 15:40:00,33.47,33.5,33.46,33.49,239900.0,26.7618,26.7858,26.7538,26.7778,239900.0
2012-10-10 15:50:00,33.48,33.5,33.4,33.5,619100.0,26.7698,26.7858,26.7059,26.7858,619100.0
2012-10-11 09:30:00,33.81,33.9,33.7,33.71,280300.0,27.0337,27.1057,26.9457,26.9537,280300.0
2012-10-11 09:40:00,33.72,33.79,33.54,33.61,309800.0,26.9617,27.0177,26.8178,26.8738,309800.0
2012-10-11 09:50:00,33.61,33.79,33.61,33.77,184600.0,26.8738,27.0177,26.8738,27.0017,184600.0
2012-10-11 10:00:00,33.78,33.82,33.67,33.74,229500.0,27.0097,27.0417,26.9218,26.9777,229500.0
2012-10-11 10:10:00,33.74,33.82,33.67,33.8,226300.0,26.9777,27.0417,26.9218,27.0257,226300.0
2012-10-11 10:20:00,33.8,33.9,33.8,33.88,205700.0,27.0257,27.1057,27.0257,27.0897,205700.0
2012-10-11 10:30:00,33.88,34.0,33.86,33.99,310200.0,27.0897,27.1856,27.0737,27.1776,310200.0
2012-10-11 10:40:00,33.99,34.16,33.99,34.09,280500.0,27.1776,27.3135,27.1776,27.2576,280500.0
2012-10-11 10:50:00,34.1,34.14,34.07,34.11,122400.0,27.2656,27.2976,27.2416,27.2736,122400.0
2012-10-11 11:00:00,34.12,34.15,34.03,34.04,130800.0,27.2816,27.3056,27.2096,27.2176,130800.0
2012-10-11 11:10:00,34.04,34.11,34.02,34.03,115800.0,27.2176,27.2736,27.2016,27.2096,115800.0
2012-10-11 11:20:00,34.03,34.14,34.01,34.14,85100.0,27.2096,27.2976,27.1936,27.2976,85100.0
2012-10-11 11:30:00,34.14,34.15,34.09,34.15,117500.0,27.2976,27.3056,27.2576,27.3056,117500.0
2012-10-11 11:40:00,34.14,34.18,34.12,34.17,222000.0,27.2976,27.3295,27.2816,27.3215,222000.0
2012-10-11 11:50:00,34.17,34.27,34.12,34.23,414600.0,27.3215,27.4015,27.2816,27.3695,414600.0
2012-10-11 12:00:00,34.23,34.27,34.21,34.25,282300.0,27.3695,27.4015,27.3535,27.3855,282300.0
2012-10-11 12:10:00,34.25,34.27,34.16,34.17,244000.0,27.3855,27.4015,27.3135,27.3215,244000.0
2012-10-11 12:20:00,34.16,34.16,34.07,34.1,102100.0,27.3135,27.3135,27.2416,27.2656,102100.0
2012-10-11 12:30:00,34.1,34.16,34.05,34.13,117500.0,27.2656,27.3135,27.2256,27.2896,117500.0
2012-10-11 12:40:00,34.13,34.13,34.05,34.12,134200.0,27.2896,27.2896,27.2256,27.2816,134200.0
2012-10-11 12:50:00,34.13,34.17,34.1,34.12,113800.0,27.2896,27.3215,27.2656,27.2816,113800.0
2012-10-11 13:00:00,34.12,34.18,34.09,34.12,141300.0,27.2816,27.3295,27.2576,27.2816,141300.0
2012-10-11 13:10:00,34.11,34.12,34.06,34.07,77800.0,27.2736,27.2816,27.2336,27.2416,77800.0
2012-10-11 13:20:00,34.06,34.07,34.02,34.02,129200.0,27.2336,27.2416,27.2016,27.2016,129200.0
2012-10-11 13:30:00,34.03,34.03,33.93,33.94,174300.0,27.2096,27.2096,27.1296,27.1376,174300.0
2012-10-11 13:40:00,33.94,34.05,33.89,34.01,279900.0,27.1376,27.2256,27.0977,27.1936,279900.0
2012-10-11 13:50:00,34.0,34.01,33.9,33.93,129000.0,27.1856,27.1936,27.1057,27.1296,129000.0
2012-10-11 14:00:00,33.93,34.0,33.92,33.94,162000.0,27.1296,27.1856,27.1216,27.1376,162000.0
2012-10-11 14:10:00,33.95,34.07,33.94,34.05,199600.0,27.1456,27.2416,27.1376,27.2256,199600.0
2012-10-11 14:20:00,34.05,34.09,33.99,34.07,116600.0,27.2256,27.2576,27.1776,27.2416,116600.0
2012-10-11 14:30:00,34.07,34.08,33.98,34.0,127600.0,27.2416,27.2496,27.1696,27.1856,127600.0
2012-10-11 14:40:00,34.0,34.0,33.92,33.95,186600.0,27.1856,27.1856,27.1216,27.1456,186600.0
2012-10-11 14:50:00,33.95,34.03,33.95,33.99,161600.0,27.1456,27.2096,27.1456,27.1776,161600.0
2012-10-11 15:00:00,33.99,34.01,33.94,33.95,156000.0,27.1776,27.1936,27.1376,27.1456,156000.0
2012-10-11 15:10:00,33.94,34.01,33.94,33.99,158500.0,27.1376,27.1936,27.1376,27.1776,158500.0
2012-10-11 15:20:00,33.99,34.01,33.95,34.01,150600.0,27.1776,27.1936,27.1456,27.1936,150600.0
2012-10-11 15:30:00,34.01,34.03,33.94,33.94,209500.0,27.1936,27.2096,27.1376,27.1376,209500.0
2012-10-11 15:40:00,33.94,33.96,33.89,33.91,269000.0,27.1376,27.1536,27.0977,27.1137,269000.0
2012-10-11 15:50:00,33.91,34.01,33.9,33.97,664300.0,27.1137,27.1936,27.1057,27.1616,664300.0
2012-10-12 09:30:00,33.83,34.09,33.66,33.97,242800.0,27.0497,27.2576,26.9138,27.1616,242800.0
2012-10-12 09:40:00,33.98,34.01,33.7,33.79,159200.0,27.1696,27.1936,26.9457,27.0177,159200.0
2012-10-12 09:50:00,33.77,33.86,33.73,33.82,169900.0,27.0017,27.0737,26.9697,27.0417,169900.0
2012-10-12 10:00:00,33.83,33.9,33.66,33.67,191700.0,27.0497,27.1057,26.9138,26.9218,191700.0
2012-10-12 10:10:00,33.67,33.77,33.66,33.7,183300.0,26.9218,27.0017,26.9138,26.9457,183300.0
2012-10-12 10:20:00,33.7,33.71,33.57,33.63,321400.0,26.9457,26.9537,26.8418,26.8898,321400.0
2012-10-12 10:30:00,33.63,33.68,33.56,33.68,149500.0,26.8898,26.9298,26.8338,26.9298,149500.0
2012-10-12 10:40:00,33.68,33.72,33.62,33.62,244700.0,26.9298,26.9617,26.8818,26.8818,244700.0
2012-10-12 10:50:00,33.62,33.69,33.57,33.64,108100.0,26.8818,26.9377,26.8418,26.8978,108100.0
2012-10-12 11:00:00,33.63,33.67,33.61,33.62,112000.0,26.8898,26.9218,26.8738,26.8818,112000.0
2012-10-12 11:10:00,33.62,33.63,33.47,33.48,300400.0,26.8818,26.8898,26.7618,26.7698,300400.0
2012-10-12 11:20:00,33.48,33.54,33.47,33.48,106900.0,26.7698,26.8178,26.7618,26.7698,106900.0
2012-10-12 11:30:00,33.47,33.48,33.38,33.42,205600.0,26.7618,26.7698,26.6899,26.7219,205600.0
2012-10-12 11:40:00,33.42,33.48,33.38,33.43,151200.0,26.7219,26.7698,26.6899,26.7299,151200.0
2012-10-12 11:50:00,33.43,33.44,33.39,33.44,86700.0,26.7299,26.7379,26.6979,26.7379,86700.0
2012-10-12 12:00:00,33.44,33.44,33.38,33.43,81600.0,26.7379,26.7379,26.6899,26.7299,81600.0
2012-10-12 12:10:00,33.43,33.46,33.35,33.36,137200.0,26.7299,26.7538,26.6659,26.6739,137200.0
2012-10-12 12:20:00,33.35,33.39,33.34,33.36,128800.0,26.6659,26.6979,26.6579,26.6739,128800.0
2012-10-12 12:30:00,33.36,33.45,33.36,33.45,145000.0,26.6739,26.7458,26.6739,26.7458,145000.0
2012-10-12 12:40:00,33.44,33.52,33.44,33.45,98300.0,26.7379,26.8018,26.7379,26.7458,98300.0
2012-10-12 12:50:00,33.46,33.58,33.45,33.57,103400.0,26.7538,26.8498,26.7458,26.8418,103400.0
2012-10-12 13:00:00,33.57,33.59,33.54,33.57,95600.0,26.8418,26.8578,26.8178,26.8418,95600.0
2012-10-12 13:10:00,33.57,33.63,33.54,33.59,79200.0,26.8418,26.8898,26.8178,26.8578,79200.0
2012-10-12 13:20:00,33.6,33.65,33.59,33.65,97300.0,26.8658,26.9058,26.8578,26.9058,97300.0
2012-10-12 13:30:00,33.65,33.7,33.61,33.66,157000.0,26.9058,26.9457,26.8738,26.9138,157000.0
2012-10-12 13:40:00,33.66,33.75,33.64,33.75,182800.0,26.9138,26.9857,26.8978,26.9857,182800.0
2012-10-12 13:50:00,33.75,33.88,33.72,33.87,345200.0,26.9857,27.0897,26.9617,27.0817,345200.0
2012-10-12 14:00:00,33.87,33.88,33.8,33.84,278900.0,27.0817,27.0897,27.0257,27.0577,278900.0
2012-10-12 14:10:00,33.83,33.87,33.82,33.86,107500.0,27.0497,27.0817,27.0417,27.0737,107500.0
2012-10-12 14:20:00,33.86,34.0,33.86,33.96,268700.0,27.0737,27.1856,27.0737,27.1536,268700.0
2012-10-12 14:30:00,33.95,33.97,33.86,33.87,271900.0,27.1456,27.1616,27.0737,27.0817,271900.0
2012-10-12 14:40:00,33.87,33.88,33.8,33.88,237800.0,27.0817,27.0897,27.0257,27.0897,237800.0
2012-10-12 14:50:00,33.88,34.0,33.88,33.94,221800.0,27.0897,27.1856,27.0897,27.1376,221800.0
2012-10-12 15:00:00,33.94,33.95,33.86,33.86,141400.0,27.1376,27.1456,27.0737,27.0737,141400.0
2012-10-12 15:10:00,33.87,33.94,33.85,33.93,156300.0,27.0817,27.1376,27.0657,27.1296,156300.0
2012-10-12 15:20:00,33.94,33.94,33.87,33.87,177600.0,27.1376,27.1376,27.0817,27.0817,177600.0
2012-10-12 15:30:00,33.87,33.88,33.76,33.77,178800.0,27.0817,27.0897,26.9937,27.0017,178800.0
2012-10-12 15:40:00,33.78,33.82,33.73,33.76,275800.0,27.0097,27.0417,26.9697,26.9937,275800.0
2012-10-12 15:50:00,33.76,33.85,33.75,33.82,370100.0,26.9937,27.0657,26.9857,27.0417,370100.0
2012-10-15 09:30:00,33.79,33.84,33.52,33.82,252000.0,27.0177,27.0577,26.8018,27.0417,252000.0
2012-10-15 09:40:00,33.83,33.98,33.76,33.79,273800.0,27.0497,27.1696,26.9937,27.0177,273800.0
2012-10-15 09:50:00,33.79,33.83,33.69,33.79,198100.0,27.0177,27.0497,26.9377,27.0177,198100.0
2012-10-15 10:00:00,33.79,33.89,33.73,33.87,289600.0,27.0177,27.0977,26.9697,27.0817,289600.0
2012-10-15 10:10:00,33.87,33.87,33.59,33.61,279400.0,27.0817,27.0817,26.8578,26.8738,279400.0
2012-10-15 10:20:00,33.6,33.72,33.58,33.61,247500.0,26.8658,26.9617,26.8498,26.8738,247500.0
2012-10-15 10:30:00,33.61,33.64,33.45,33.5,399500.0,26.8738,26.8978,26.7458,26.7858,399500.0
2012-10-15 10:40:00,33.5,33.57,33.48,33.53,201100.0,26.7858,26.8418,26.7698,26.8098,201100.0
2012-10-15 10:50:00,33.54,33.54,33.44,33.5,172600.0,26.8178,26.8178,26.7379,26.7858,172600.0
2012-10-15 11:00:00,33.5,33.61,33.41,33.51,321900.0,26.7858,26.8738,26.7139,26.7938,321900.0
2012-10-15 11:10:00,33.52,33.59,33.44,33.44,278200.0,26.8018,26.8578,26.7379,26.7379,278200.0
2012-10-15 11:20:00,33.44,33.49,33.4,33.48,224200.0,26.7379,26.7778,26.7059,26.7698,224200.0
2012-10-15 11:30:00,33.48,33.57,33.45,33.56,122600.0,26.7698,26.8418,26.7458,26.8338,122600.0
2012-10-15 11:40:00,33.56,33.65,33.55,33.58,125000.0,26.8338,26.9058,26.8258,26.8498,125000.0
2012-10-15 11:50:00,33.58,33.62,33.54,33.59,106800.0,26.8498,26.8818,26.8178,26.8578,106800.0
2012-10-15 12:00:00,33.6,33.67,33.58,33.65,113200.0,26.8658,26.9218,26.8498,26.9058,113200.0
2012-10-15 12:10:00,33.66,33.82,33.66,33.8,210000.0,26.9138,27.0417,26.9138,27.0257,210000.0
2012-10-15 12:20:00,33.8,33.8,33.72,33.78,146600.0,27.0257,27.0257,26.9617,27.0097,146600.0
2012-10-15 12:30:00,33.78,33.85,33.73,33.83,145100.0,27.0097,27.0657,26.9697,27.0497,145100.0
2012-10-15 12:40:00,33.84,33.89,33.77,33.8,194400.0,27.0577,27.0977,27.0017,27.0257,194400.0
2012-10-15 12:50:00,33.8,33.82,33.75,33.78,149700.0,27.0257,27.0417,26.9857,27.0097,149700.0
2012-10-15 13:00:00,33.78,33.8,33.73,33.75,198600.0,27.0097,27.0257,26.9697,26.9857,198600.0
2012-10-15 13:10:00,33.74,33.77,33.67,33.75,123700.0,26.9777,27.0017,26.9218,26.9857,123700.0
2012-10-15 13:20:00,33.75,33.78,33.71,33.71,102900.0,26.9857,27.0097,26.9537,26.9537,102900.0
2012-10-15 13:30:00,33.72,33.76,33.7,33.73,97400.0,26.9617,26.9937,26.9457,26.9697,97400.0
2012-10-15 13:40:00,33.73,33.84,33.73,33.81,93600.0,26.9697,27.0577,26.9697,27.0337,93600.0
2012-10-15 13:50:00,33.8,33.83,33.79,33.79,80100.0,27.0257,27.0497,27.0177,27.0177,80100.0
2012-10-15 14:00:00,33.79,33.87,33.79,33.85,93500.0,27.0177,27.0817,27.0177,27.0657,93500.0
2012-10-15 14:10:00,33.85,33.91,33.84,33.86,104000.0,27.0657,27.1137,27.0577,27.0737,104000.0
2012-10-15 14:20:00,33.85,33.93,33.83,33.84,106400.0,27.0657,27.1296,27.0497,27.0577,106400.0
2012-10-15 14:30:00,33.83,33.84,33.7,33.73,182100.0,27.0497,27.0577,26.9457,26.9697,182100.0
2012-10-15 14:40:00,33.73,33.74,33.66,33.67,112500.0,26.9697,26.9777,26.9138,26.9218,112500.0
2012-10-15 14:50:00,33.67,33.74,33.66,33.69,135700.0,26.9218,26.9777,26.9138,26.9377,135700.0
2012-10-15 15:00:00,33.69,33.75,33.66,33.71,155200.0,26.9377,26.9857,26.9138,26.9537,155200.0
2012-10-15 15:10:00,33.71,33.78,33.7,33.77,198400.0,26.9537,27.0097,26.9457,27.0017,198400.0
2012-10-15 15:20:00,33.77,33.8,33.74,33.8,223500.0,27.0017,27.0257,26.9777,27.0257,223500.0
2012-10-15 15:30:00,33.8,33.84,33.75,33.78,320100.0,27.0257,27.0577,26.9857,27.0097,320100.0
2012-10-15 15:40:00,33.77,33.88,33.75,33.82,462300.0,27.0017,27.0897,26.9857,27.0417,462300.0
2012-10-15 15:50:00,33.81,33.9,33.81,33.85,522800.0,27.0337,27.1057,27.0337,27.0657,522800.0
2012-10-16 09:30:00,34.07,34.44,34.0,34.42,863900.0,27.2416,27.5374,27.1856,27.5214,863900.0
2012-10-16 09:40:00,34.42,34.7,34.41,34.69,847400.0,27.5214,27.7453,27.5134,27.7373,847400.0
2012-10-16 09:50:00,34.68,34.78,34.61,34.64,638600.0,27.7293,27.8093,27.6734,27.6973,638600.0
2012-10-16 10:00:00,34.64,34.67,34.55,34.58,518400.0,27.6973,27.7213,27.6254,27.6494,518400.0
2012-10-16 10:10:00,34.58,34.61,34.45,34.46,447500.0,27.6494,27.6734,27.5454,27.5534,447500.0
2012-10-16 10:20:00,34.47,34.52,34.42,34.48,439800.0,27.5614,27.6014,27.5214,27.5694,439800.0
2012-10-16 10:30:00,34.48,34.55,34.44,34.44,408100.0,27.5694,27.6254,27.5374,27.5374,408100.0
2012-10-16 10:40:00,34.45,34.52,34.36,34.45,330000.0,27.5454,27.6014,27.4735,27.5454,330000.0
2012-10-16 10:50:00,34.45,34.59,34.39,34.54,344100.0,27.5454,27.6574,27.4974,27.6174,344100.0
2012-10-16 11:00:00,34.53,34.59,34.5,34.55,308400.0,27.6094,27.6574,27.5854,27.6254,308400.0
2012-10-16 11:10:00,34.56,34.6,34.5,34.55,281900.0,27.6334,27.6654,27.5854,27.6254,281900.0
2012-10-16 11:20:00,34.55,34.6,34.51,34.58,231100.0,27.6254,27.6654,27.5934,27.6494,231100.0
2012-10-16 11:30:00,34.58,34.65,34.55,34.62,464000.0,27.6494,27.7053,27.6254,27.6814,464000.0
2012-10-16 11:40:00,34.62,34.69,34.54,34.56,272400.0,27.6814,27.7373,27.6174,27.6334,272400.0
2012-10-16 11:50:00,34.57,34.57,34.41,34.49,266900.0,27.6414,27.6414,27.5134,27.5774,266900.0
2012-10-16 12:00:00,34.48,34.65,34.48,34.64,161500.0,27.5694,27.7053,27.5694,27.6973,161500.0
2012-10-16 12:10:00,34.63,34.67,34.58,34.65,269800.0,27.6893,27.7213,27.6494,27.7053,269800.0
2012-10-16 12:20:00,34.65,34.69,34.62,34.62,182000.0,27.7053,27.7373,27.6814,27.6814,182000.0
2012-10-16 12:30:00,34.62,34.73,34.62,34.73,183600.0,27.6814,27.7693,27.6814,27.7693,183600.0
2012-10-16 12:40:00,34.73,34.75,34.68,34.73,172600.0,27.7693,27.7853,27.7293,27.7693,172600.0
2012-10-16 12:50:00,34.73,34.74,34.57,34.57,138400.0,27.7693,27.7773,27.6414,27.6414,138400.0
2012-10-16 13:00:00,34.57,34.72,34.55,34.7,195400.0,27.6414,27.7613,27.6254,27.7453,195400.0
2012-10-16 13:10:00,34.7,34.74,34.68,34.72,227500.0,27.7453,27.7773,27.7293,27.7613,227500.0
2012-10-16 13:20:00,34.72,34.75,34.69,34.69,164000.0,27.7613,27.7853,27.7373,27.7373,164000.0
2012-10-16 13:30:00,34.69,34.72,34.65,34.67,166000.0,27.7373,27.7613,27.7053,27.7213,166000.0
2012-10-16 13:40:00,34.67,34.68,34.58,34.64,156600.0,27.7213,27.7293,27.6494,27.6973,156600.0
2012-10-16 13:50:00,34.65,34.66,34.58,34.58,181500.0,27.7053,27.7133,27.6494,27.6494,181500.0
2012-10-16 14:00:00,34.58,34.59,34.51,34.55,253300.0,27.6494,27.6574,27.5934,27.6254,253300.0
2012-10-16 14:10:00,34.56,34.57,34.4,34.41,213000.0,27.6334,27.6414,27.5054,27.5134,213000.0
2012-10-16 14:20:00,34.41,34.45,34.36,34.37,253400.0,27.5134,27.5454,27.4735,27.4815,253400.0
2012-10-16 14:30:00,34.37,34.44,34.35,34.42,196000.0,27.4815,27.5374,27.4655,27.5214,196000.0
2012-10-16 14:40:00,34.43,34.48,34.41,34.48,124900.0,27.5294,27.5694,27.5134,27.5694,124900.0
2012-10-16 14:50:00,34.48,34.56,34.47,34.49,261900.0,27.5694,27.6334,27.5614,27.5774,261900.0
2012-10-16 15:00:00,34.5,34.53,34.47,34.48,166300.0,27.5854,27.6094,27.5614,27.5694,166300.0
2012-10-16 15:10:00,34.48,34.49,34.4,34.4,213800.0,27.5694,27.5774,27.5054,27.5054,213800.0
2012-10-16 15:20:00,34.4,34.47,34.4,34.45,296500.0,27.5054,27.5614,27.5054,27.5454,296500.0
2012-10-16 15:30:00,34.45,34.54,34.44,34.53,324300.0,27.5454,27.6174,27.5374,27.6094,324300.0
2012-10-16 15:40:00,34.53,34.61,34.52,34.53,731600.0,27.6094,27.6734,27.6014,27.6094,731600.0
2012-10-16 15:50:00,34.54,34.63,34.53,34.56,1191200.0,27.6174,27.6893,27.6094,27.6334,1191200.0
2012-10-17 09:30:00,33.62,34.14,33.58,34.05,1478000.0,26.8818,27.2976,26.8498,27.2256,1478000.0
2012-10-17 09:40:00,34.05,34.4,33.95,34.11,1455000.0,27.2256,27.5054,27.1456,27.2736,1455000.0
2012-10-17 09:50:00,34.12,34.24,33.91,34.06,1316600.0,27.2816,27.3775,27.1137,27.2336,1316600.0
2012-10-17 10:00:00,34.07,34.1,34.0,34.04,866400.0,27.2416,27.2656,27.1856,27.2176,866400.0
2012-10-17 10:10:00,34.04,34.26,34.03,34.08,619500.0,27.2176,27.3935,27.2096,27.2496,619500.0
2012-10-17 10:20:00,34.07,34.17,34.03,34.11,628000.0,27.2416,27.3215,27.2096,27.2736,628000.0
2012-10-17 10:30:00,34.11,34.21,34.07,34.14,605000.0,27.2736,27.3535,27.2416,27.2976,605000.0
2012-10-17 10:40:00,34.13,34.2,34.08,34.17,436700.0,27.2896,27.3455,27.2496,27.3215,436700.0
2012-10-17 10:50:00,34.17,34.17,34.05,34.1,657600.0,27.3215,27.3215,27.2256,27.2656,657600.0
2012-10-17 11:00:00,34.11,34.11,33.95,34.01,867600.0,27.2736,27.2736,27.1456,27.1936,867600.0
2012-10-17 11:10:00,34.01,34.13,33.98,34.07,523500.0,27.1936,27.2896,27.1696,27.2416,523500.0
2012-10-17 11:20:00,34.07,34.11,34.05,34.09,215000.0,27.2416,27.2736,27.2256,27.2576,215000.0
2012-10-17 11:30:00,34.08,34.14,34.05,34.12,546800.0,27.2496,27.2976,27.2256,27.2816,546800.0
2012-10-17 11:40:00,34.11,34.16,34.09,34.13,396900.0,27.2736,27.3135,27.2576,27.2896,396900.0
2012-10-17 11:50:00,34.13,34.21,34.13,34.21,478200.0,27.2896,27.3535,27.2896,27.3535,478200.0
2012-10-17 12:00:00,34.21,34.25,34.19,34.23,373800.0,27.3535,27.3855,27.3375,27.3695,373800.0
2012-10-17 12:10:00,34.23,34.5,34.22,34.5,740600.0,27.3695,27.5854,27.3615,27.5854,740600.0
2012-10-17 12:20:00,34.49,34.51,34.09,34.43,598300.0,27.5774,27.5934,27.2576,27.5294,598300.0
2012-10-17 12:30:00,34.44,34.56,34.43,34.55,509100.0,27.5374,27.6334,27.5294,27.6254,509100.0
2012-10-17 12:40:00,34.55,34.55,34.45,34.48,232100.0,27.6254,27.6254,27.5454,27.5694,232100.0
2012-10-17 12:50:00,34.48,34.72,34.48,34.7,467400.0,27.5694,27.7613,27.5694,27.7453,467400.0
2012-10-17 13:00:00,34.69,34.77,34.65,34.75,306100.0,27.7373,27.8013,27.7053,27.7853,306100.0
2012-10-17 13:10:00,34.75,34.89,34.74,34.87,540700.0,27.7853,27.8972,27.7773,27.8812,540700.0
2012-10-17 13:20:00,34.87,34.88,34.74,34.76,304700.0,27.8812,27.8892,27.7773,27.7933,304700.0
2012-10-17 13:30:00,34.76,34.8,34.75,34.77,279300.0,27.7933,27.8253,27.7853,27.8013,279300.0
2012-10-17 13:40:00,34.77,34.78,34.51,34.6,831300.0,27.8013,27.8093,27.5934,27.6654,831300.0
2012-10-17 13:50:00,34.59,34.8,34.58,34.7,429000.0,27.6574,27.8253,27.6494,27.7453,429000.0
2012-10-17 14:00:00,34.7,34.73,34.65,34.66,196900.0,27.7453,27.7693,27.7053,27.7133,196900.0
2012-10-17 14:10:00,34.66,34.82,34.66,34.82,280800.0,27.7133,27.8413,27.7133,27.8413,280800.0
2012-10-17 14:20:00,34.81,34.88,34.8,34.87,320700.0,27.8333,27.8892,27.8253,27.8812,320700.0
2012-10-17 14:30:00,34.88,34.92,34.84,34.87,376800.0,27.8892,27.9212,27.8573,27.8812,376800.0
2012-10-17 14:40:00,34.87,34.89,34.84,34.87,161200.0,27.8812,27.8972,27.8573,27.8812,161200.0
2012-10-17 14:50:00,34.88,34.93,34.87,34.88,190100.0,27.8892,27.9292,27.8812,27.8892,190100.0
2012-10-17 15:00:00,34.88,34.95,34.88,34.95,335900.0,27.8892,27.9452,27.8892,27.9452,335900.0
2012-10-17 15:10:00,34.95,35.1,34.95,35.05,675000.0,27.9452,28.0651,27.9452,28.0252,675000.0
2012-10-17 15:20:00,35.06,35.65,35.05,35.61,1381000.0,28.0332,28.5049,28.0252,28.4729,1381000.0
2012-10-17 15:30:00,35.63,35.65,35.3,35.39,2081300.0,28.4889,28.5049,28.2251,28.297,2081300.0
2012-10-17 15:40:00,35.39,35.4,35.2,35.32,1346500.0,28.297,28.305,28.1451,28.2411,1346500.0
2012-10-17 15:50:00,35.32,35.36,35.32,35.33,1688800.0,28.2411,28.273,28.2411,28.2491,1688800.0
2012-10-18 09:30:00,35.16,35.7,35.0,35.65,1403500.0,28.1131,28.5449,27.9852,28.5049,1403500.0
2012-10-18 09:40:00,35.65,35.86,35.39,35.67,667600.0,28.5049,28.6728,28.297,28.5209,667600.0
2012-10-18 09:50:00,35.68,35.89,35.57,35.87,540400.0,28.5289,28.6968,28.441,28.6808,540400.0
2012-10-18 10:00:00,35.86,36.0,35.82,35.83,820900.0,28.6728,28.7848,28.6408,28.6488,820900.0
2012-10-18 10:10:00,35.85,35.89,35.57,35.63,470200.0,28.6648,28.6968,28.441,28.4889,470200.0
2012-10-18 10:20:00,35.62,35.73,35.5,35.55,454000.0,28.4809,28.5689,28.385,28.425,454000.0
2012-10-18 10:30:00,35.54,35.7,35.47,35.58,426300.0,28.417,28.5449,28.361,28.4489,426300.0
2012-10-18 10:40:00,35.57,35.68,35.54,35.64,284500.0,28.441,28.5289,28.417,28.4969,284500.0
2012-10-18 10:50:00,35.64,35.68,35.48,35.62,542800.0,28.4969,28.5289,28.369,28.4809,542800.0
2012-10-18 11:00:00,35.62,35.62,35.5,35.53,323600.0,28.4809,28.4809,28.385,28.409,323600.0
2012-10-18 11:10:00,35.52,35.67,35.52,35.66,445000.0,28.401,28.5209,28.401,28.5129,445000.0
2012-10-18 11:20:00,35.65,35.7,35.57,35.65,334300.0,28.5049,28.5449,28.441,28.5049,334300.0
2012-10-18 11:30:00,35.63,35.8,35.63,35.78,357100.0,28.4889,28.6249,28.4889,28.6089,357100.0
2012-10-18 11:40:00,35.78,35.88,35.77,35.83,232800.0,28.6089,28.6888,28.6009,28.6488,232800.0
2012-10-18 11:50:00,35.83,35.96,35.81,35.96,422600.0,28.6488,28.7528,28.6328,28.7528,422600.0
2012-10-18 12:00:00,35.95,35.97,35.75,35.81,518000.0,28.7448,28.7608,28.5849,28.6328,518000.0
2012-10-18 12:10:00,35.81,35.88,35.78,35.85,260800.0,28.6328,28.6888,28.6089,28.6648,260800.0
2012-10-18 12:20:00,35.84,35.85,35.67,35.7,322000.0,28.6568,28.6648,28.5209,28.5449,322000.0
2012-10-18 12:30:00,35.7,35.77,35.58,35.6,402500.0,28.5449,28.6009,28.4489,28.4649,402500.0
2012-10-18 12:40:00,35.6,35.62,35.45,35.53,466000.0,28.4649,28.4809,28.345,28.409,466000.0
2012-10-18 12:50:00,35.54,35.63,35.53,35.56,340400.0,28.417,28.4889,28.409,28.433,340400.0
2012-10-18 13:00:00,35.57,35.58,35.47,35.47,311100.0,28.441,28.4489,28.361,28.361,311100.0
2012-10-18 13:10:00,35.48,35.55,35.42,35.49,247200.0,28.369,28.425,28.321,28.377,247200.0
2012-10-18 13:20:00,35.5,35.67,35.49,35.54,222200.0,28.385,28.5209,28.377,28.417,222200.0
2012-10-18 13:30:00,35.55,35.63,35.44,35.48,339100.0,28.425,28.4889,28.337,28.369,339100.0
2012-10-18 13:40:00,35.47,35.53,35.24,35.42,1014300.0,28.361,28.409,28.1771,28.321,1014300.0
2012-10-18 13:50:00,35.43,35.5,35.32,35.43,628900.0,28.329,28.385,28.2411,28.329,628900.0
2012-10-18 14:00:00,35.42,35.58,35.39,35.53,280000.0,28.321,28.4489,28.297,28.409,280000.0
2012-10-18 14:10:00,35.53,35.63,35.52,35.59,334600.0,28.409,28.4889,28.401,28.4569,334600.0
2012-10-18 14:20:00,35.57,35.59,35.32,35.33,296400.0,28.441,28.4569,28.2411,28.2491,296400.0
2012-10-18 14:30:00,35.32,35.48,35.3,35.33,352100.0,28.2411,28.369,28.2251,28.2491,352100.0
2012-10-18 14:40:00,35.33,35.47,35.33,35.41,296600.0,28.2491,28.361,28.2491,28.313,296600.0
2012-10-18 14:50:00,35.4,35.6,35.37,35.58,349700.0,28.305,28.4649,28.281,28.4489,349700.0
2012-10-18 15:00:00,35.58,35.61,35.49,35.6,340100.0,28.4489,28.4729,28.377,28.4649,340100.0
2012-10-18 15:10:00,35.6,35.65,35.56,35.62,430000.0,28.4649,28.5049,28.433,28.4809,430000.0
2012-10-18 15:20:00,35.61,35.68,35.59,35.59,336400.0,28.4729,28.5289,28.4569,28.4569,336400.0
2012-10-18 15:30:00,35.6,35.68,35.56,35.68,446900.0,28.4649,28.5289,28.433,28.5289,446900.0
2012-10-18 15:40:00,35.68,35.79,35.67,35.75,706800.0,28.5289,28.6169,28.5209,28.5849,706800.0
2012-10-18 15:50:00,35.76,35.78,35.63,35.67,1733200.0,28.5929,28.6089,28.4889,28.5209,1733200.0
2012-10-19 09:30:00,35.61,35.94,35.47,35.79,1366300.0,28.4729,28.7368,28.361,28.6169,1366300.0
2012-10-19 09:40:00,35.78,35.78,35.4,35.5,922400.0,28.6089,28.6089,28.305,28.385,922400.0
2012-10-19 09:50:00,35.5,35.7,35.41,35.66,465100.0,28.385,28.5449,28.313,28.5129,465100.0
2012-10-19 10:00:00,35.66,35.68,35.51,35.58,466600.0,28.5129,28.5289,28.393,28.4489,466600.0
2012-10-19 10:10:00,35.58,35.64,35.5,35.51,416600.0,28.4489,28.4969,28.385,28.393,416600.0
2012-10-19 10:20:00,35.52,35.6,35.46,35.52,320100.0,28.401,28.4649,28.353,28.401,320100.0
2012-10-19 10:30:00,35.52,35.53,35.25,35.3,671000.0,28.401,28.409,28.1851,28.2251,671000.0
2012-10-19 10:40:00,35.3,35.32,35.08,35.17,564700.0,28.2251,28.2411,28.0492,28.1211,564700.0
2012-10-19 10:50:00,35.16,35.2,35.14,35.2,172700.0,28.1131,28.1451,28.0971,28.1451,172700.0
2012-10-19 11:00:00,35.2,35.21,35.09,35.11,198500.0,28.1451,28.1531,28.0572,28.0731,198500.0
2012-10-19 11:10:00,35.11,35.14,35.01,35.04,509800.0,28.0731,28.0971,27.9932,28.0172,509800.0
2012-10-19 11:20:00,35.04,35.15,35.04,35.1,212900.0,28.0172,28.1051,28.0172,28.0651,212900.0
2012-10-19 11:30:00,35.11,35.19,35.07,35.16,162400.0,28.0731,28.1371,28.0412,28.1131,162400.0
2012-10-19 11:40:00,35.15,35.21,35.12,35.14,120700.0,28.1051,28.1531,28.0811,28.0971,120700.0
2012-10-19 11:50:00,35.14,35.16,35.02,35.07,225900.0,28.0971,28.1131,28.0012,28.0412,225900.0
2012-10-19 12:00:00,35.07,35.09,35.0,35.01,265000.0,28.0412,28.0572,27.9852,27.9932,265000.0
2012-10-19 12:10:00,35.01,35.05,34.99,35.04,436900.0,27.9932,28.0252,27.9772,28.0172,436900.0
2012-10-19 12:20:00,35.05,35.14,35.04,35.07,271800.0,28.0252,28.0971,28.0172,28.0412,271800.0
2012-10-19 12:30:00,35.07,35.2,35.07,35.19,183700.0,28.0412,28.1451,28.0412,28.1371,183700.0
2012-10-19 12:40:00,35.18,35.21,35.12,35.12,88100.0,28.1291,28.1531,28.0811,28.0811,88100.0
2012-10-19 12:50:00,35.13,35.13,35.04,35.08,192400.0,28.0891,28.0891,28.0172,28.0492,192400.0
2012-10-19 13:00:00,35.07,35.19,35.02,35.18,228900.0,28.0412,28.1371,28.0012,28.1291,228900.0
2012-10-19 13:10:00,35.19,35.27,35.18,35.23,167000.0,28.1371,28.2011,28.1291,28.1691,167000.0
2012-10-19 13:20:00,35.21,35.24,35.16,35.16,160200.0,28.1531,28.1771,28.1131,28.1131,160200.0
2012-10-19 13:30:00,35.15,35.2,35.14,35.16,169300.0,28.1051,28.1451,28.0971,28.1131,169300.0
2012-10-19 13:40:00,35.15,35.18,35.01,35.05,202300.0,28.1051,28.1291,27.9932,28.0252,202300.0
2012-10-19 13:50:00,35.04,35.1,35.01,35.02,260200.0,28.0172,28.0651,27.9932,28.0012,260200.0
2012-10-19 14:00:00,35.01,35.07,34.98,35.0,254500.0,27.9932,28.0412,27.9692,27.9852,254500.0
2012-10-19 14:10:00,35.0,35.04,34.99,35.04,226300.0,27.9852,28.0172,27.9772,28.0172,226300.0
2012-10-19 14:20:00,35.03,35.04,34.95,34.97,333000.0,28.0092,28.0172,27.9452,27.9612,333000.0
2012-10-19 14:30:00,34.98,35.07,34.98,35.01,294000.0,27.9692,28.0412,27.9692,27.9932,294000.0
2012-10-19 14:40:00,35.01,35.03,34.92,34.95,472000.0,27.9932,28.0092,27.9212,27.9452,472000.0
2012-10-19 14:50:00,34.95,35.07,34.93,35.03,387300.0,27.9452,28.0412,27.9292,28.0092,387300.0
2012-10-19 15:00:00,35.04,35.05,34.89,34.91,592200.0,28.0172,28.0252,27.8972,27.9132,592200.0
2012-10-19 15:10:00,34.92,34.99,34.9,34.98,321400.0,27.9212,27.9772,27.9052,27.9692,321400.0
2012-10-19 15:20:00,34.98,35.02,34.96,34.98,418100.0,27.9692,28.0012,27.9532,27.9692,418100.0
2012-10-19 15:30:00,34.98,35.04,34.96,35.01,667500.0,27.9692,28.0172,27.9532,27.9932,667500.0
2012-10-19 15:40:00,35.0,35.05,35.0,35.04,857000.0,27.9852,28.0252,27.9852,28.0172,857000.0
2012-10-19 15:50:00,35.05,35.06,34.97,34.99,1511300.0,28.0252,28.0332,27.9612,27.9772,1511300.0
2012-10-22 09:30:00,34.96,35.07,34.77,34.79,306200.0,27.9532,28.0412,27.8013,27.8173,306200.0
2012-10-22 09:40:00,34.8,35.0,34.69,34.91,376900.0,27.8253,27.9852,27.7373,27.9132,376900.0
2012-10-22 09:50:00,34.91,34.95,34.77,34.85,219400.0,27.9132,27.9452,27.8013,27.8653,219400.0
2012-10-22 10:00:00,34.85,35.0,34.84,34.99,311400.0,27.8653,27.9852,27.8573,27.9772,311400.0
2012-10-22 10:10:00,35.0,35.01,34.81,34.83,249000.0,27.9852,27.9932,27.8333,27.8493,249000.0
2012-10-22 10:20:00,34.83,34.92,34.73,34.78,437400.0,27.8493,27.9212,27.7693,27.8093,437400.0
2012-10-22 10:30:00,34.78,34.79,34.69,34.69,199300.0,27.8093,27.8173,27.7373,27.7373,199300.0
2012-10-22 10:40:00,34.69,34.76,34.58,34.6,679000.0,27.7373,27.7933,27.6494,27.6654,679000.0
2012-10-22 10:50:00,34.6,34.69,34.59,34.67,174500.0,27.6654,27.7373,27.6574,27.7213,174500.0
2012-10-22 11:00:00,34.66,34.78,34.6,34.77,276300.0,27.7133,27.8093,27.6654,27.8013,276300.0
2012-10-22 11:10:00,34.77,34.8,34.64,34.64,214400.0,27.8013,27.8253,27.6973,27.6973,214400.0
2012-10-22 11:20:00,34.64,34.67,34.51,34.61,252500.0,27.6973,27.7213,27.5934,27.6734,252500.0
2012-10-22 11:30:00,34.62,34.65,34.59,34.62,169400.0,27.6814,27.7053,27.6574,27.6814,169400.0
2012-10-22 11:40:00,34.61,34.78,34.61,34.76,121100.0,27.6734,27.8093,27.6734,27.7933,121100.0
2012-10-22 11:50:00,34.75,34.75,34.63,34.66,106500.0,27.7853,27.7853,27.6893,27.7133,106500.0
2012-10-22 12:00:00,34.66,34.73,34.6,34.71,92500.0,27.7133,27.7693,27.6654,27.7533,92500.0
2012-10-22 12:10:00,34.71,34.72,34.63,34.67,68800.0,27.7533,27.7613,27.6893,27.7213,68800.0
2012-10-22 12:20:00,34.67,34.72,34.61,34.69,210700.0,27.7213,27.7613,27.6734,27.7373,210700.0
2012-10-22 12:30:00,34.68,34.72,34.61,34.62,144200.0,27.7293,27.7613,27.6734,27.6814,144200.0
2012-10-22 12:40:00,34.62,34.65,34.58,34.58,181600.0,27.6814,27.7053,27.6494,27.6494,181600.0
2012-10-22 12:50:00,34.58,34.6,34.52,34.52,93000.0,27.6494,27.6654,27.6014,27.6014,93000.0
2012-10-22 13:00:00,34.53,34.58,34.46,34.47,143500.0,27.6094,27.6494,27.5534,27.5614,143500.0
2012-10-22 13:10:00,34.48,34.48,34.38,34.43,148900.0,27.5694,27.5694,27.4895,27.5294,148900.0
2012-10-22 13:20:00,34.43,34.44,34.31,34.36,156300.0,27.5294,27.5374,27.4335,27.4735,156300.0
2012-10-22 13:30:00,34.35,34.42,34.23,34.24,252900.0,27.4655,27.5214,27.3695,27.3775,252900.0
2012-10-22 13:40:00,34.24,34.3,34.14,34.27,182000.0,27.3775,27.4255,27.2976,27.4015,182000.0
2012-10-22 13:50:00,34.27,34.35,34.23,34.28,144100.0,27.4015,27.4655,27.3695,27.4095,144100.0
2012-10-22 14:00:00,34.29,34.31,34.25,34.26,191900.0,27.4175,27.4335,27.3855,27.3935,191900.0
2012-10-22 14:10:00,34.27,34.29,34.22,34.26,368100.0,27.4015,27.4175,27.3615,27.3935,368100.0
2012-10-22 14:20:00,34.26,34.29,34.22,34.27,187000.0,27.3935,27.4175,27.3615,27.4015,187000.0
2012-10-22 14:30:00,34.27,34.34,34.2,34.2,232500.0,27.4015,27.4575,27.3455,27.3455,232500.0
2012-10-22 14:40:00,34.2,34.23,34.13,34.19,473100.0,27.3455,27.3695,27.2896,27.3375,473100.0
2012-10-22 14:50:00,34.2,34.2,34.12,34.14,244900.0,27.3455,27.3455,27.2816,27.2976,244900.0
2012-10-22 15:00:00,34.14,34.19,34.09,34.16,309200.0,27.2976,27.3375,27.2576,27.3135,309200.0
2012-10-22 15:10:00,34.16,34.34,34.16,34.34,297200.0,27.3135,27.4575,27.3135,27.4575,297200.0
2012-10-22 15:20:00,34.33,34.41,34.27,34.38,252600.0,27.4495,27.5134,27.4015,27.4895,252600.0
2012-10-22 15:30:00,34.37,34.38,34.26,34.27,684000.0,27.4815,27.4895,27.3935,27.4015,684000.0
2012-10-22 15:40:00,34.27,34.44,34.26,34.44,571900.0,27.4015,27.5374,27.3935,27.5374,571900.0
2012-10-22 15:50:00,34.43,34.59,34.41,34.55,1063000.0,27.5294,27.6574,27.5134,27.6254,1063000.0
2012-10-23 09:30:00,33.91,34.03,33.8,33.86,520400.0,27.1137,27.2096,27.0257,27.0737,520400.0
2012-10-23 09:40:00,33.85,33.95,33.76,33.95,478800.0,27.0657,27.1456,26.9937,27.1456,478800.0
2012-10-23 09:50:00,33.95,33.95,33.77,33.78,263200.0,27.1456,27.1456,27.0017,27.0097,263200.0
2012-10-23 10:00:00,33.77,33.79,33.67,33.67,485300.0,27.0017,27.0177,26.9218,26.9218,485300.0
2012-10-23 10:10:00,33.68,33.68,33.41,33.42,601100.0,26.9298,26.9298,26.7139,26.7219,601100.0
2012-10-23 10:20:00,33.42,33.44,33.21,33.23,680200.0,26.7219,26.7379,26.5539,26.5699,680200.0
2012-10-23 10:30:00,33.23,33.24,32.95,33.05,1445900.0,26.5699,26.5779,26.3461,26.426,1445900.0
2012-10-23 10:40:00,33.05,33.1,32.96,33.03,926900.0,26.426,26.466,26.3541,26.41,926900.0
2012-10-23 10:50:00,33.03,33.12,32.96,33.08,494500.0,26.41,26.482,26.3541,26.45,494500.0
2012-10-23 11:00:00,33.08,33.3,33.06,33.29,469000.0,26.45,26.6259,26.434,26.6179,469000.0
2012-10-23 11:10:00,33.29,33.48,33.28,33.48,450400.0,26.6179,26.7698,26.6099,26.7698,450400.0
2012-10-23 11:20:00,33.47,33.5,33.33,33.35,421100.0,26.7618,26.7858,26.6499,26.6659,421100.0
2012-10-23 11:30:00,33.35,33.38,33.29,33.36,360400.0,26.6659,26.6899,26.6179,26.6739,360400.0
2012-10-23 11:40:00,33.36,33.42,33.29,33.39,341600.0,26.6739,26.7219,26.6179,26.6979,341600.0
2012-10-23 11:50:00,33.39,33.4,33.3,33.4,158800.0,26.6979,26.7059,26.6259,26.7059,158800.0
2012-10-23 12:00:00,33.4,33.46,33.37,33.46,157600.0,26.7059,26.7538,26.6819,26.7538,157600.0
2012-10-23 12:10:00,33.46,33.53,33.42,33.43,206400.0,26.7538,26.8098,26.7219,26.7299,206400.0
2012-10-23 12:20:00,33.42,33.42,33.32,33.39,133600.0,26.7219,26.7219,26.6419,26.6979,133600.0
2012-10-23 12:30:00,33.39,33.43,33.34,33.34,237400.0,26.6979,26.7299,26.6579,26.6579,237400.0
2012-10-23 12:40:00,33.34,33.46,33.33,33.43,157400.0,26.6579,26.7538,26.6499,26.7299,157400.0
2012-10-23 12:50:00,33.44,33.46,33.36,33.39,151700.0,26.7379,26.7538,26.6739,26.6979,151700.0
2012-10-23 13:00:00,33.4,33.45,33.38,33.45,171000.0,26.7059,26.7458,26.6899,26.7458,171000.0
2012-10-23 13:10:00,33.45,33.52,33.37,33.38,155200.0,26.7458,26.8018,26.6819,26.6899,155200.0
2012-10-23 13:20:00,33.37,33.48,33.35,33.45,111300.0,26.6819,26.7698,26.6659,26.7458,111300.0
2012-10-23 13:30:00,33.45,33.54,33.43,33.48,197400.0,26.7458,26.8178,26.7299,26.7698,197400.0
2012-10-23 13:40:00,33.48,33.5,33.39,33.42,184100.0,26.7698,26.7858,26.6979,26.7219,184100.0
2012-10-23 13:50:00,33.43,33.46,33.37,33.45,194000.0,26.7299,26.7538,26.6819,26.7458,194000.0
2012-10-23 14:00:00,33.45,33.52,33.43,33.45,197200.0,26.7458,26.8018,26.7299,26.7458,197200.0
2012-10-23 14:10:00,33.45,33.47,33.39,33.43,220500.0,26.7458,26.7618,26.6979,26.7299,220500.0
2012-10-23 14:20:00,33.42,33.48,33.4,33.46,156800.0,26.7219,26.7698,26.7059,26.7538,156800.0
2012-10-23 14:30:00,33.47,33.53,33.41,33.52,150600.0,26.7618,26.8098,26.7139,26.8018,150600.0
2012-10-23 14:40:00,33.52,33.53,33.48,33.52,478700.0,26.8018,26.8098,26.7698,26.8018,478700.0
2012-10-23 14:50:00,33.52,33.61,33.49,33.58,267300.0,26.8018,26.8738,26.7778,26.8498,267300.0
2012-10-23 15:00:00,33.59,33.64,33.55,33.59,346600.0,26.8578,26.8978,26.8258,26.8578,346600.0
2012-10-23 15:10:00,33.58,33.61,33.52,33.56,372500.0,26.8498,26.8738,26.8018,26.8338,372500.0
2012-10-23 15:20:00,33.56,33.6,33.52,33.52,276000.0,26.8338,26.8658,26.8018,26.8018,276000.0
2012-10-23 15:30:00,33.52,33.54,33.4,33.4,399500.0,26.8018,26.8178,26.7059,26.7059,399500.0
2012-10-23 15:40:00,33.41,33.42,33.37,33.39,423100.0,26.7139,26.7219,26.6819,26.6979,423100.0
2012-10-23 15:50:00,33.39,33.52,33.39,33.46,1072700.0,26.6979,26.8018,26.6979,26.7538,1072700.0
2012-10-24 09:30:00,33.54,33.62,33.36,33.45,290000.0,26.8178,26.8818,26.6739,26.7458,290000.0
2012-10-24 09:40:00,33.44,33.44,33.12,33.19,307800.0,26.7379,26.7379,26.482,26.538,307800.0
2012-10-24 09:50:00,33.18,33.21,33.07,33.14,313200.0,26.53,26.5539,26.442,26.498,313200.0
2012-10-24 10:00:00,33.15,33.2,33.0,33.04,347300.0,26.506,26.546,26.386,26.418,347300.0
2012-10-24 10:10:00,33.05,33.22,33.05,33.17,268400.0,26.426,26.5619,26.426,26.522,268400.0
2012-10-24 10:20:00,33.17,33.31,33.15,33.18,237800.0,26.522,26.6339,26.506,26.53,237800.0
2012-10-24 10:30:00,33.18,33.3,33.13,33.21,285000.0,26.53,26.6259,26.49,26.5539,285000.0
2012-10-24 10:40:00,33.22,33.31,33.2,33.24,243700.0,26.5619,26.6339,26.546,26.5779,243700.0
2012-10-24 10:50:00,33.23,33.24,33.17,33.23,120100.0,26.5699,26.5779,26.522,26.5699,120100.0
2012-10-24 11:00:00,33.23,33.27,33.12,33.13,110400.0,26.5699,26.6019,26.482,26.49,110400.0
2012-10-24 11:10:00,33.13,33.16,33.07,33.07,169800.0,26.49,26.514,26.442,26.442,169800.0
2012-10-24 11:20:00,33.07,33.13,33.06,33.06,326800.0,26.442,26.49,26.434,26.434,326800.0
2012-10-24 11:30:00,33.07,33.08,33.02,33.06,409600.0,26.442,26.45,26.402,26.434,409600.0
2012-10-24 11:40:00,33.07,33.07,32.92,32.94,351200.0,26.442,26.442,26.3221,26.3381,351200.0
2012-10-24 11:50:00,32.94,33.05,32.94,33.05,128300.0,26.3381,26.426,26.3381,26.426,128300.0
2012-10-24 12:00:00,33.05,33.09,33.0,33.01,104200.0,26.426,26.458,26.386,26.394,104200.0
2012-10-24 12:10:00,33.01,33.01,32.95,33.01,410700.0,26.394,26.394,26.3461,26.394,410700.0
2012-10-24 12:20:00,33.01,33.03,33.0,33.02,93600.0,26.394,26.41,26.386,26.402,93600.0
2012-10-24 12:30:00,33.01,33.07,33.01,33.03,101800.0,26.394,26.442,26.394,26.41,101800.0
2012-10-24 12:40:00,33.04,33.05,33.01,33.03,143400.0,26.418,26.426,26.394,26.41,143400.0
2012-10-24 12:50:00,33.02,33.05,33.02,33.05,182100.0,26.402,26.426,26.402,26.426,182100.0
2012-10-24 13:00:00,33.04,33.06,33.03,33.04,115300.0,26.418,26.434,26.41,26.418,115300.0
2012-10-24 13:10:00,33.05,33.05,32.95,32.99,153100.0,26.426,26.426,26.3461,26.378,153100.0
2012-10-24 13:20:00,33.0,33.02,32.98,33.02,85500.0,26.386,26.402,26.37,26.402,85500.0
2012-10-24 13:30:00,33.01,33.03,32.98,33.02,86900.0,26.394,26.41,26.37,26.402,86900.0
2012-10-24 13:40:00,33.02,33.06,33.01,33.04,105100.0,26.402,26.434,26.394,26.418,105100.0
2012-10-24 13:50:00,33.04,33.04,33.01,33.01,116700.0,26.418,26.418,26.394,26.394,116700.0
2012-10-24 14:00:00,33.02,33.06,33.01,33.05,124900.0,26.402,26.434,26.394,26.426,124900.0
2012-10-24 14:10:00,33.05,33.06,32.92,33.0,176000.0,26.426,26.434,26.3221,26.386,176000.0
2012-10-24 14:20:00,33.0,33.06,32.96,33.04,251500.0,26.386,26.434,26.3541,26.418,251500.0
2012-10-24 14:30:00,33.05,33.05,32.95,32.96,179800.0,26.426,26.426,26.3461,26.3541,179800.0
2012-10-24 14:40:00,32.96,32.98,32.82,32.84,417100.0,26.3541,26.37,26.2421,26.2581,417100.0
2012-10-24 14:50:00,32.83,32.9,32.82,32.84,319900.0,26.2501,26.3061,26.2421,26.2581,319900.0
2012-10-24 15:00:00,32.83,32.88,32.77,32.81,276100.0,26.2501,26.2901,26.2021,26.2341,276100.0
2012-10-24 15:10:00,32.81,32.83,32.75,32.77,279200.0,26.2341,26.2501,26.1861,26.2021,279200.0
2012-10-24 15:20:00,32.77,32.8,32.71,32.8,345700.0,26.2021,26.2261,26.1542,26.2261,345700.0
2012-10-24 15:30:00,32.8,32.8,32.68,32.69,371800.0,26.2261,26.2261,26.1302,26.1382,371800.0
2012-10-24 15:40:00,32.69,32.7,32.64,32.66,626400.0,26.1382,26.1462,26.0982,26.1142,626400.0
2012-10-24 15:50:00,32.67,32.72,32.6,32.71,1383500.0,26.1222,26.1622,26.0662,26.1542,1383500.0
2012-10-25 09:30:00,33.1,33.16,32.85,32.86,388600.0,26.466,26.514,26.2661,26.2741,388600.0
2012-10-25 09:40:00,32.86,32.96,32.8,32.88,286800.0,26.2741,26.3541,26.2261,26.2901,286800.0
2012-10-25 09:50:00,32.88,32.94,32.84,32.9,202100.0,26.2901,26.3381,26.2581,26.3061,202100.0
2012-10-25 10:00:00,32.9,32.91,32.76,32.77,657200.0,26.3061,26.3141,26.1941,26.2021,657200.0
2012-10-25 10:10:00,32.77,32.94,32.76,32.94,1245800.0,26.2021,26.3381,26.1941,26.3381,1245800.0
2012-10-25 10:20:00,32.95,33.04,32.8,32.87,690400.0,26.3461,26.418,26.2261,26.2821,690400.0
2012-10-25 10:30:00,32.87,32.88,32.79,32.79,169300.0,26.2821,26.2901,26.2181,26.2181,169300.0
2012-10-25 10:40:00,32.79,32.82,32.66,32.67,441200.0,26.2181,26.2421,26.1142,26.1222,441200.0
2012-10-25 10:50:00,32.67,32.74,32.64,32.73,277100.0,26.1222,26.1781,26.0982,26.1702,277100.0
2012-10-25 11:00:00,32.73,32.78,32.68,32.73,224400.0,26.1702,26.2101,26.1302,26.1702,224400.0
2012-10-25 11:10:00,32.73,32.73,32.63,32.7,333200.0,26.1702,26.1702,26.0902,26.1462,333200.0
2012-10-25 11:20:00,32.69,32.69,32.56,32.59,195200.0,26.1382,26.1382,26.0342,26.0582,195200.0
2012-10-25 11:30:00,32.59,32.61,32.52,32.53,230200.0,26.0582,26.0742,26.0022,26.0102,230200.0
2012-10-25 11:40:00,32.53,32.65,32.52,32.56,156200.0,26.0102,26.1062,26.0022,26.0342,156200.0
2012-10-25 11:50:00,32.57,32.63,32.51,32.63,239700.0,26.0422,26.0902,25.9942,26.0902,239700.0
2012-10-25 12:00:00,32.63,32.68,32.59,32.65,192700.0,26.0902,26.1302,26.0582,26.1062,192700.0
2012-10-25 12:10:00,32.65,32.66,32.59,32.62,137200.0,26.1062,26.1142,26.0582,26.0822,137200.0
2012-10-25 12:20:00,32.62,32.65,32.61,32.61,123800.0,26.0822,26.1062,26.0742,26.0742,123800.0
2012-10-25 12:30:00,32.62,32.63,32.54,32.62,202500.0,26.0822,26.0902,26.0182,26.0822,202500.0
2012-10-25 12:40:00,32.62,32.64,32.54,32.64,87100.0,26.0822,26.0982,26.0182,26.0982,87100.0
2012-10-25 12:50:00,32.64,32.69,32.55,32.69,369000.0,26.0982,26.1382,26.0262,26.1382,369000.0
2012-10-25 13:00:00,32.69,32.75,32.68,32.68,180200.0,26.1382,26.1861,26.1302,26.1302,180200.0
2012-10-25 13:10:00,32.68,32.79,32.67,32.75,236300.0,26.1302,26.2181,26.1222,26.1861,236300.0
2012-10-25 13:20:00,32.74,32.8,32.72,32.79,144000.0,26.1781,26.2261,26.1622,26.2181,144000.0
2012-10-25 13:30:00,32.79,32.81,32.73,32.79,151100.0,26.2181,26.2341,26.1702,26.2181,151100.0
2012-10-25 13:40:00,32.79,32.81,32.76,32.77,121500.0,26.2181,26.2341,26.1941,26.2021,121500.0
2012-10-25 13:50:00,32.77,32.83,32.75,32.83,155100.0,26.2021,26.2501,26.1861,26.2501,155100.0
2012-10-25 14:00:00,32.82,32.84,32.79,32.83,149600.0,26.2421,26.2581,26.2181,26.2501,149600.0
2012-10-25 14:10:00,32.82,32.84,32.73,32.78,215400.0,26.2421,26.2581,26.1702,26.2101,215400.0
2012-10-25 14:20:00,32.77,32.86,32.76,32.8,213500.0,26.2021,26.2741,26.1941,26.2261,213500.0
2012-10-25 14:30:00,32.81,32.83,32.8,32.81,115300.0,26.2341,26.2501,26.2261,26.2341,115300.0
2012-10-25 14:40:00,32.82,32.86,32.8,32.82,191400.0,26.2421,26.2741,26.2261,26.2421,191400.0
2012-10-25 14:50:00,32.82,32.87,32.79,32.83,188300.0,26.2421,26.2821,26.2181,26.2501,188300.0
2012-10-25 15:00:00,32.83,32.83,32.75,32.76,183200.0,26.2501,26.2501,26.1861,26.1941,183200.0
2012-10-25 15:10:00,32.76,32.84,32.76,32.8,167300.0,26.1941,26.2581,26.1941,26.2261,167300.0
2012-10-25 15:20:00,32.8,32.81,32.76,32.77,193700.0,26.2261,26.2341,26.1941,26.2021,193700.0
2012-10-25 15:30:00,32.77,32.8,32.75,32.77,260500.0,26.2021,26.2261,26.1861,26.2021,260500.0
2012-10-25 15:40:00,32.76,32.86,32.76,32.8,401100.0,26.1941,26.2741,26.1941,26.2261,401100.0
2012-10-25 15:50:00,32.81,32.92,32.8,32.92,651800.0,26.2341,26.3221,26.2261,26.3221,651800.0
2012-10-26 09:30:00,32.86,33.02,32.75,33.0,378800.0,26.2741,26.402,26.1861,26.386,378800.0
2012-10-26 09:40:00,33.0,33.06,32.76,32.83,294400.0,26.386,26.434,26.1941,26.2501,294400.0
2012-10-26 09:50:00,32.84,32.91,32.65,32.65,269300.0,26.2581,26.3141,26.1062,26.1062,269300.0
2012-10-26 10:00:00,32.65,32.72,32.55,32.66,288200.0,26.1062,26.1622,26.0262,26.1142,288200.0
2012-10-26 10:10:00,32.65,32.77,32.6,32.73,213800.0,26.1062,26.2021,26.0662,26.1702,213800.0
2012-10-26 10:20:00,32.72,32.76,32.61,32.62,162100.0,26.1622,26.1941,26.0742,26.0822,162100.0
2012-10-26 10:30:00,32.61,32.7,32.61,32.66,187200.0,26.0742,26.1462,26.0742,26.1142,187200.0
2012-10-26 10:40:00,32.66,32.68,32.58,32.59,206700.0,26.1142,26.1302,26.0502,26.0582,206700.0
2012-10-26 10:50:00,32.59,32.6,32.49,32.55,303900.0,26.0582,26.0662,25.9783,26.0262,303900.0
2012-10-26 11:00:00,32.57,32.61,32.5,32.58,153100.0,26.0422,26.0742,25.9862,26.0502,153100.0
2012-10-26 11:10:00,32.57,32.66,32.52,32.65,144300.0,26.0422,26.1142,26.0022,26.1062,144300.0
2012-10-26 11:20:00,32.64,32.67,32.55,32.6,208400.0,26.0982,26.1222,26.0262,26.0662,208400.0
2012-10-26 11:30:00,32.6,32.65,32.57,32.59,109800.0,26.0662,26.1062,26.0422,26.0582,109800.0
2012-10-26 11:40:00,32.59,32.61,32.49,32.51,207000.0,26.0582,26.0742,25.9783,25.9942,207000.0
2012-10-26 11:50:00,32.52,32.57,32.52,32.52,156200.0,26.0022,26.0422,26.0022,26.0022,156200.0
2012-10-26 12:00:00,32.52,32.53,32.4,32.43,408800.0,26.0022,26.0102,25.9063,25.9303,408800.0
2012-10-26 12:10:00,32.42,32.46,32.41,32.43,162800.0,25.9223,25.9543,25.9143,25.9303,162800.0
2012-10-26 12:20:00,32.43,32.46,32.4,32.45,181700.0,25.9303,25.9543,25.9063,25.9463,181700.0
2012-10-26 12:30:00,32.46,32.46,32.38,32.4,217400.0,25.9543,25.9543,25.8903,25.9063,217400.0
2012-10-26 12:40:00,32.4,32.46,32.36,32.38,160700.0,25.9063,25.9543,25.8743,25.8903,160700.0
2012-10-26 12:50:00,32.38,32.45,32.37,32.44,131900.0,25.8903,25.9463,25.8823,25.9383,131900.0
2012-10-26 13:00:00,32.44,32.46,32.38,32.38,141500.0,25.9383,25.9543,25.8903,25.8903,141500.0
2012-10-26 13:10:00,32.39,32.41,32.35,32.39,135400.0,25.8983,25.9143,25.8663,25.8983,135400.0
2012-10-26 13:20:00,32.39,32.46,32.33,32.46,114000.0,25.8983,25.9543,25.8503,25.9543,114000.0
2012-10-26 13:30:00,32.45,32.55,32.42,32.5,232500.0,25.9463,26.0262,25.9223,25.9862,232500.0
2012-10-26 13:40:00,32.5,32.52,32.47,32.51,128900.0,25.9862,26.0022,25.9623,25.9942,128900.0
2012-10-26 13:50:00,32.51,32.51,32.47,32.48,231500.0,25.9942,25.9942,25.9623,25.9703,231500.0
2012-10-26 14:00:00,32.48,32.51,32.45,32.49,111400.0,25.9703,25.9942,25.9463,25.9783,111400.0
2012-10-26 14:10:00,32.5,32.5,32.45,32.46,116800.0,25.9862,25.9862,25.9463,25.9543,116800.0
2012-10-26 14:20:00,32.47,32.5,32.43,32.47,119000.0,25.9623,25.9862,25.9303,25.9623,119000.0
2012-10-26 14:30:00,32.47,32.52,32.46,32.48,264000.0,25.9623,26.0022,25.9543,25.9703,264000.0
2012-10-26 14:40:00,32.47,32.5,32.44,32.44,153400.0,25.9623,25.9862,25.9383,25.9383,153400.0
2012-10-26 14:50:00,32.45,32.49,32.44,32.45,145300.0,25.9463,25.9783,25.9383,25.9463,145300.0
2012-10-26 15:00:00,32.45,32.51,32.45,32.5,199900.0,25.9463,25.9942,25.9463,25.9862,199900.0
2012-10-26 15:10:00,32.5,32.53,32.47,32.48,302700.0,25.9862,26.0102,25.9623,25.9703,302700.0
2012-10-26 15:20:00,32.49,32.55,32.48,32.52,308600.0,25.9783,26.0262,25.9703,26.0022,308600.0
2012-10-26 15:30:00,32.53,32.57,32.45,32.45,280500.0,26.0102,26.0422,25.9463,25.9463,280500.0
2012-10-26 15:40:00,32.46,32.49,32.38,32.38,444300.0,25.9543,25.9783,25.8903,25.8903,444300.0
2012-10-26 15:50:00,32.38,32.46,32.37,32.4,734300.0,25.8903,25.9543,25.8823,25.9063,734300.0
2012-10-31 09:30:00,32.66,32.77,32.38,32.44,464400.0,26.1142,26.2021,25.8903,25.9383,464400.0
2012-10-31 09:40:00,32.45,32.45,32.24,32.42,299900.0,25.9463,25.9463,25.7784,25.9223,299900.0
2012-10-31 09:50:00,32.43,32.43,32.24,32.26,188600.0,25.9303,25.9303,25.7784,25.7944,188600.0
2012-10-31 10:00:00,32.26,32.32,32.15,32.22,261600.0,25.7944,25.8423,25.7064,25.7624,261600.0
2012-10-31 10:10:00,32.22,32.23,32.13,32.23,252800.0,25.7624,25.7704,25.6904,25.7704,252800.0
2012-10-31 10:20:00,32.24,32.42,32.23,32.39,255600.0,25.7784,25.9223,25.7704,25.8983,255600.0
2012-10-31 10:30:00,32.38,32.41,32.25,32.31,158800.0,25.8903,25.9143,25.7864,25.8343,158800.0
2012-10-31 10:40:00,32.31,32.31,32.04,32.09,409700.0,25.8343,25.8343,25.6184,25.6584,409700.0
2012-10-31 10:50:00,32.08,32.09,31.95,32.02,343400.0,25.6504,25.6584,25.5465,25.6025,343400.0
2012-10-31 11:00:00,32.01,32.03,31.95,32.0,212400.0,25.5945,25.6104,25.5465,25.5865,212400.0
2012-10-31 11:10:00,31.99,32.08,31.92,32.08,174900.0,25.5785,25.6504,25.5225,25.6504,174900.0
2012-10-31 11:20:00,32.07,32.12,32.03,32.12,82300.0,25.6424,25.6824,25.6104,25.6824,82300.0
2012-10-31 11:30:00,32.13,32.14,32.06,32.07,79300.0,25.6904,25.6984,25.6344,25.6424,79300.0
2012-10-31 11:40:00,32.08,32.12,32.06,32.1,101900.0,25.6504,25.6824,25.6344,25.6664,101900.0
2012-10-31 11:50:00,32.09,32.09,31.99,32.0,109900.0,25.6584,25.6584,25.5785,25.5865,109900.0
2012-10-31 12:00:00,32.0,32.03,31.98,32.01,75100.0,25.5865,25.6104,25.5705,25.5945,75100.0
2012-10-31 12:10:00,32.01,32.04,31.98,32.0,207700.0,25.5945,25.6184,25.5705,25.5865,207700.0
2012-10-31 12:20:00,32.0,32.01,31.96,31.97,158600.0,25.5865,25.5945,25.5545,25.5625,158600.0
2012-10-31 12:30:00,31.97,32.03,31.95,32.01,120600.0,25.5625,25.6104,25.5465,25.5945,120600.0
2012-10-31 12:40:00,32.01,32.02,31.96,32.0,197000.0,25.5945,25.6025,25.5545,25.5865,197000.0
2012-10-31 12:50:00,32.0,32.06,31.99,32.05,123600.0,25.5865,25.6344,25.5785,25.6264,123600.0
2012-10-31 13:00:00,32.05,32.08,32.03,32.03,108900.0,25.6264,25.6504,25.6104,25.6104,108900.0
2012-10-31 13:10:00,32.04,32.08,32.03,32.04,92200.0,25.6184,25.6504,25.6104,25.6184,92200.0
2012-10-31 13:20:00,32.04,32.04,31.99,32.0,120900.0,25.6184,25.6184,25.5785,25.5865,120900.0
2012-10-31 13:30:00,32.0,32.07,31.99,32.07,139700.0,25.5865,25.6424,25.5785,25.6424,139700.0
2012-10-31 13:40:00,32.06,32.09,32.05,32.08,220900.0,25.6344,25.6584,25.6264,25.6504,220900.0
2012-10-31 13:50:00,32.08,32.14,32.08,32.13,120600.0,25.6504,25.6984,25.6504,25.6904,120600.0
2012-10-31 14:00:00,32.13,32.18,32.11,32.12,130000.0,25.6904,25.7304,25.6744,25.6824,130000.0
2012-10-31 14:10:00,32.11,32.14,32.09,32.14,87300.0,25.6744,25.6984,25.6584,25.6984,87300.0
2012-10-31 14:20:00,32.13,32.2,32.13,32.19,174700.0,25.6904,25.7464,25.6904,25.7384,174700.0
2012-10-31 14:30:00,32.19,32.22,32.14,32.21,236900.0,25.7384,25.7624,25.6984,25.7544,236900.0
2012-10-31 14:40:00,32.21,32.21,32.13,32.15,304100.0,25.7544,25.7544,25.6904,25.7064,304100.0
2012-10-31 14:50:00,32.14,32.16,32.1,32.12,150400.0,25.6984,25.7144,25.6664,25.6824,150400.0
2012-10-31 15:00:00,32.1,32.18,32.07,32.17,187000.0,25.6664,25.7304,25.6424,25.7224,187000.0
2012-10-31 15:10:00,32.17,32.21,32.14,32.16,237500.0,25.7224,25.7544,25.6984,25.7144,237500.0
2012-10-31 15:20:00,32.16,32.18,32.14,32.15,274900.0,25.7144,25.7304,25.6984,25.7064,274900.0
2012-10-31 15:30:00,32.15,32.19,32.15,32.19,307100.0,25.7064,25.7384,25.7064,25.7384,307100.0
2012-10-31 15:40:00,32.19,32.21,32.16,32.19,554100.0,25.7384,25.7544,25.7144,25.7384,554100.0
2012-10-31 15:50:00,32.19,32.33,32.19,32.29,923000.0,25.7384,25.8503,25.7384,25.8183,923000.0
2012-11-01 09:30:00,32.3,32.61,32.3,32.41,499600.0,25.8263,26.0742,25.8263,25.9143,499600.0
2012-11-01 09:40:00,32.41,32.56,32.35,32.45,325400.0,25.9143,26.0342,25.8663,25.9463,325400.0
2012-11-01 09:50:00,32.45,32.55,32.41,32.46,199500.0,25.9463,26.0262,25.9143,25.9543,199500.0
2012-11-01 10:00:00,32.48,32.6,32.45,32.53,262900.0,25.9703,26.0662,25.9463,26.0102,262900.0
2012-11-01 10:10:00,32.53,32.59,32.48,32.52,192800.0,26.0102,26.0582,25.9703,26.0022,192800.0
2012-11-01 10:20:00,32.53,32.57,32.45,32.45,188500.0,26.0102,26.0422,25.9463,25.9463,188500.0
2012-11-01 10:30:00,32.47,32.56,32.45,32.56,199000.0,25.9623,26.0342,25.9463,26.0342,199000.0
2012-11-01 10:40:00,32.56,32.59,32.5,32.52,339400.0,26.0342,26.0582,25.9862,26.0022,339400.0
2012-11-01 10:50:00,32.52,32.53,32.46,32.5,318500.0,26.0022,26.0102,25.9543,25.9862,318500.0
2012-11-01 11:00:00,32.5,32.53,32.43,32.46,309700.0,25.9862,26.0102,25.9303,25.9543,309700.0
2012-11-01 11:10:00,32.46,32.49,32.41,32.43,485900.0,25.9543,25.9783,25.9143,25.9303,485900.0
2012-11-01 11:20:00,32.43,32.45,32.38,32.39,368600.0,25.9303,25.9463,25.8903,25.8983,368600.0
2012-11-01 11:30:00,32.4,32.41,32.34,32.36,270500.0,25.9063,25.9143,25.8583,25.8743,270500.0
2012-11-01 11:40:00,32.37,32.37,32.29,32.3,322600.0,25.8823,25.8823,25.8183,25.8263,322600.0
2012-11-01 11:50:00,32.3,32.33,32.24,32.32,290100.0,25.8263,25.8503,25.7784,25.8423,290100.0
2012-11-01 12:00:00,32.33,32.53,32.32,32.5,384900.0,25.8503,26.0102,25.8423,25.9862,384900.0
2012-11-01 12:10:00,32.49,32.5,32.46,32.48,122100.0,25.9783,25.9862,25.9543,25.9703,122100.0
2012-11-01 12:20:00,32.48,32.53,32.45,32.52,102800.0,25.9703,26.0102,25.9463,26.0022,102800.0
2012-11-01 12:30:00,32.52,32.55,32.48,32.51,128700.0,26.0022,26.0262,25.9703,25.9942,128700.0
2012-11-01 12:40:00,32.51,32.53,32.46,32.46,116200.0,25.9942,26.0102,25.9543,25.9543,116200.0
2012-11-01 12:50:00,32.45,32.52,32.45,32.52,112700.0,25.9463,26.0022,25.9463,26.0022,112700.0
2012-11-01 13:00:00,32.52,32.56,32.47,32.49,250900.0,26.0022,26.0342,25.9623,25.9783,250900.0
2012-11-01 13:10:00,32.49,32.51,32.46,32.51,117700.0,25.9783,25.9942,25.9543,25.9942,117700.0
2012-11-01 13:20:00,32.5,32.53,32.45,32.49,125000.0,25.9862,26.0102,25.9463,25.9783,125000.0
2012-11-01 13:30:00,32.5,32.59,32.48,32.57,125100.0,25.9862,26.0582,25.9703,26.0422,125100.0
2012-11-01 13:40:00,32.57,32.6,32.53,32.57,115000.0,26.0422,26.0662,26.0102,26.0422,115000.0
2012-11-01 13:50:00,32.57,32.65,32.55,32.64,142900.0,26.0422,26.1062,26.0262,26.0982,142900.0
2012-11-01 14:00:00,32.64,32.67,32.58,32.64,144200.0,26.0982,26.1222,26.0502,26.0982,144200.0
2012-11-01 14:10:00,32.65,32.71,32.64,32.71,139500.0,26.1062,26.1542,26.0982,26.1542,139500.0
2012-11-01 14:20:00,32.71,32.78,32.7,32.75,218200.0,26.1542,26.2101,26.1462,26.1861,218200.0
2012-11-01 14:30:00,32.75,32.8,32.73,32.73,154300.0,26.1861,26.2261,26.1702,26.1702,154300.0
2012-11-01 14:40:00,32.74,32.76,32.7,32.73,112000.0,26.1781,26.1941,26.1462,26.1702,112000.0
2012-11-01 14:50:00,32.73,32.79,32.72,32.77,132300.0,26.1702,26.2181,26.1622,26.2021,132300.0
2012-11-01 15:00:00,32.77,32.79,32.73,32.75,262000.0,26.2021,26.2181,26.1702,26.1861,262000.0
2012-11-01 15:10:00,32.74,32.82,32.73,32.77,335400.0,26.1781,26.2421,26.1702,26.2021,335400.0
2012-11-01 15:20:00,32.78,32.78,32.69,32.7,276300.0,26.2101,26.2101,26.1382,26.1462,276300.0
2012-11-01 15:30:00,32.7,32.71,32.62,32.65,281900.0,26.1462,26.1542,26.0822,26.1062,281900.0
2012-11-01 15:40:00,32.65,32.71,32.64,32.71,252500.0,26.1062,26.1542,26.0982,26.1542,252500.0
2012-11-01 15:50:00,32.71,32.76,32.65,32.69,877800.0,26.1542,26.1941,26.1062,26.1382,877800.0
2012-11-02 09:30:00,33.04,33.07,32.78,32.86,340100.0,26.418,26.442,26.2101,26.2741,340100.0
2012-11-02 09:40:00,32.85,32.87,32.62,32.66,184500.0,26.2661,26.2821,26.0822,26.1142,184500.0
2012-11-02 09:50:00,32.66,32.71,32.61,32.69,159400.0,26.1142,26.1542,26.0742,26.1382,159400.0
2012-11-02 10:00:00,32.68,32.75,32.6,32.67,177000.0,26.1302,26.1861,26.0662,26.1222,177000.0
2012-11-02 10:10:00,32.67,32.67,32.59,32.66,190100.0,26.1222,26.1222,26.0582,26.1142,190100.0
2012-11-02 10:20:00,32.66,32.66,32.49,32.51,345700.0,26.1142,26.1142,25.9783,25.9942,345700.0
2012-11-02 10:30:00,32.51,32.61,32.51,32.56,168800.0,25.9942,26.0742,25.9942,26.0342,168800.0
2012-11-02 10:40:00,32.56,32.57,32.44,32.52,168300.0,26.0342,26.0422,25.9383,26.0022,168300.0
2012-11-02 10:50:00,32.53,32.56,32.48,32.48,153300.0,26.0102,26.0342,25.9703,25.9703,153300.0
2012-11-02 11:00:00,32.49,32.54,32.47,32.49,203300.0,25.9783,26.0182,25.9623,25.9783,203300.0
2012-11-02 11:10:00,32.48,32.53,32.47,32.48,100100.0,25.9703,26.0102,25.9623,25.9703,100100.0
2012-11-02 11:20:00,32.48,32.51,32.45,32.48,133400.0,25.9703,25.9942,25.9463,25.9703,133400.0
2012-11-02 11:30:00,32.48,32.52,32.45,32.48,235400.0,25.9703,26.0022,25.9463,25.9703,235400.0
2012-11-02 11:40:00,32.48,32.49,32.4,32.42,142600.0,25.9703,25.9783,25.9063,25.9223,142600.0
2012-11-02 11:50:00,32.42,32.48,32.41,32.47,113500.0,25.9223,25.9703,25.9143,25.9623,113500.0
2012-11-02 12:00:00,32.47,32.49,32.4,32.43,94900.0,25.9623,25.9783,25.9063,25.9303,94900.0
2012-11-02 12:10:00,32.43,32.44,32.37,32.38,174900.0,25.9303,25.9383,25.8823,25.8903,174900.0
2012-11-02 12:20:00,32.38,32.4,32.32,32.33,164500.0,25.8903,25.9063,25.8423,25.8503,164500.0
2012-11-02 12:30:00,32.33,32.35,32.3,32.3,118100.0,25.8503,25.8663,25.8263,25.8263,118100.0
2012-11-02 12:40:00,32.3,32.31,32.25,32.28,254700.0,25.8263,25.8343,25.7864,25.8103,254700.0
2012-11-02 12:50:00,32.28,32.28,32.2,32.2,157500.0,25.8103,25.8103,25.7464,25.7464,157500.0
2012-11-02 13:00:00,32.2,32.25,32.19,32.19,185600.0,25.7464,25.7864,25.7384,25.7384,185600.0
2012-11-02 13:10:00,32.19,32.26,32.18,32.22,111300.0,25.7384,25.7944,25.7304,25.7624,111300.0
2012-11-02 13:20:00,32.22,32.24,32.18,32.2,123700.0,25.7624,25.7784,25.7304,25.7464,123700.0
2012-11-02 13:30:00,32.2,32.27,32.2,32.26,142500.0,25.7464,25.8023,25.7464,25.7944,142500.0
2012-11-02 13:40:00,32.25,32.27,32.17,32.17,177300.0,25.7864,25.8023,25.7224,25.7224,177300.0
2012-11-02 13:50:00,32.17,32.17,31.98,32.0,448400.0,25.7224,25.7224,25.5705,25.5865,448400.0
2012-11-02 14:00:00,31.99,31.99,31.86,31.87,562000.0,25.5785,25.5785,25.4745,25.4825,562000.0
2012-11-02 14:10:00,31.87,31.89,31.81,31.82,321300.0,25.4825,25.4985,25.4345,25.4425,321300.0
2012-11-02 14:20:00,31.82,31.9,31.79,31.88,383700.0,25.4425,25.5065,25.4186,25.4905,383700.0
2012-11-02 14:30:00,31.88,31.91,31.82,31.83,176500.0,25.4905,25.5145,25.4425,25.4505,176500.0
2012-11-02 14:40:00,31.83,31.84,31.75,31.75,266900.0,25.4505,25.4585,25.3866,25.3866,266900.0
2012-11-02 14:50:00,31.76,31.83,31.75,31.8,215100.0,25.3946,25.4505,25.3866,25.4265,215100.0
2012-11-02 15:00:00,31.8,31.89,31.8,31.87,193900.0,25.4265,25.4985,25.4265,25.4825,193900.0
2012-11-02 15:10:00,31.86,31.95,31.85,31.94,280500.0,25.4745,25.5465,25.4665,25.5385,280500.0
2012-11-02 15:20:00,31.94,32.02,31.94,32.01,481400.0,25.5385,25.6025,25.5385,25.5945,481400.0
2012-11-02 15:30:00,32.01,32.02,31.95,31.96,665500.0,25.5945,25.6025,25.5465,25.5545,665500.0
2012-11-02 15:40:00,31.97,32.05,31.96,32.01,989900.0,25.5625,25.6264,25.5545,25.5945,989900.0
2012-11-02 15:50:00,32.02,32.12,32.01,32.1,1092600.0,25.6025,25.6824,25.5945,25.6664,1092600.0
2012-11-05 09:30:00,31.64,32.15,31.64,32.06,395800.0,25.2986,25.7064,25.2986,25.6344,395800.0
2012-11-05 09:40:00,32.05,32.26,32.02,32.15,210900.0,25.6264,25.7944,25.6025,25.7064,210900.0
2012-11-05 09:50:00,32.15,32.3,32.14,32.29,215600.0,25.7064,25.8263,25.6984,25.8183,215600.0
2012-11-05 10:00:00,32.29,32.3,32.2,32.26,237200.0,25.8183,25.8263,25.7464,25.7944,237200.0
2012-11-05 10:10:00,32.26,32.4,32.25,32.38,229300.0,25.7944,25.9063,25.7864,25.8903,229300.0
2012-11-05 10:20:00,32.38,32.47,32.33,32.33,173100.0,25.8903,25.9623,25.8503,25.8503,173100.0
2012-11-05 10:30:00,32.34,32.49,32.34,32.45,184900.0,25.8583,25.9783,25.8583,25.9463,184900.0
2012-11-05 10:40:00,32.45,32.5,32.45,32.49,121800.0,25.9463,25.9862,25.9463,25.9783,121800.0
2012-11-05 10:50:00,32.48,32.54,32.45,32.53,105000.0,25.9703,26.0182,25.9463,26.0102,105000.0
2012-11-05 11:00:00,32.54,32.56,32.48,32.54,153400.0,26.0182,26.0342,25.9703,26.0182,153400.0
2012-11-05 11:10:00,32.54,32.55,32.45,32.45,147600.0,26.0182,26.0262,25.9463,25.9463,147600.0
2012-11-05 11:20:00,32.45,32.48,32.3,32.32,266100.0,25.9463,25.9703,25.8263,25.8423,266100.0
2012-11-05 11:30:00,32.32,32.39,32.3,32.31,190000.0,25.8423,25.8983,25.8263,25.8343,190000.0
2012-11-05 11:40:00,32.32,32.34,32.22,32.27,95700.0,25.8423,25.8583,25.7624,25.8023,95700.0
2012-11-05 11:50:00,32.27,32.27,32.18,32.22,136600.0,25.8023,25.8023,25.7304,25.7624,136600.0
2012-11-05 12:00:00,32.22,32.25,32.2,32.24,39600.0,25.7624,25.7864,25.7464,25.7784,39600.0
2012-11-05 12:10:00,32.24,32.25,32.13,32.14,74100.0,25.7784,25.7864,25.6904,25.6984,74100.0
2012-11-05 12:20:00,32.15,32.18,32.11,32.12,83400.0,25.7064,25.7304,25.6744,25.6824,83400.0
2012-11-05 12:30:00,32.12,32.12,32.05,32.08,263800.0,25.6824,25.6824,25.6264,25.6504,263800.0
2012-11-05 12:40:00,32.09,32.09,32.02,32.03,99600.0,25.6584,25.6584,25.6025,25.6104,99600.0
2012-11-05 12:50:00,32.04,32.07,32.01,32.05,145500.0,25.6184,25.6424,25.5945,25.6264,145500.0
2012-11-05 13:00:00,32.05,32.12,32.05,32.1,140300.0,25.6264,25.6824,25.6264,25.6664,140300.0
2012-11-05 13:10:00,32.1,32.14,32.09,32.09,159900.0,25.6664,25.6984,25.6584,25.6584,159900.0
2012-11-05 13:20:00,32.09,32.13,32.09,32.11,151600.0,25.6584,25.6904,25.6584,25.6744,151600.0
2012-11-05 13:30:00,32.11,32.2,32.09,32.2,218900.0,25.6744,25.7464,25.6584,25.7464,218900.0
2012-11-05 13:40:00,32.19,32.23,32.11,32.16,210300.0,25.7384,25.7704,25.6744,25.7144,210300.0
2012-11-05 13:50:00,32.16,32.21,32.13,32.16,156300.0,25.7144,25.7544,25.6904,25.7144,156300.0
2012-11-05 14:00:00,32.17,32.24,32.16,32.2,139500.0,25.7224,25.7784,25.7144,25.7464,139500.0
2012-11-05 14:10:00,32.19,32.25,32.19,32.24,132700.0,25.7384,25.7864,25.7384,25.7784,132700.0
2012-11-05 14:20:00,32.24,32.27,32.22,32.25,170600.0,25.7784,25.8023,25.7624,25.7864,170600.0
2012-11-05 14:30:00,32.25,32.36,32.22,32.34,339700.0,25.7864,25.8743,25.7624,25.8583,339700.0
2012-11-05 14:40:00,32.34,32.37,32.3,32.31,258400.0,25.8583,25.8823,25.8263,25.8343,258400.0
2012-11-05 14:50:00,32.32,32.32,32.26,32.27,116600.0,25.8423,25.8423,25.7944,25.8023,116600.0
2012-11-05 15:00:00,32.28,32.32,32.27,32.32,122000.0,25.8103,25.8423,25.8023,25.8423,122000.0
2012-11-05 15:10:00,32.32,32.33,32.28,32.28,135800.0,25.8423,25.8503,25.8103,25.8103,135800.0
2012-11-05 15:20:00,32.28,32.36,32.26,32.34,143700.0,25.8103,25.8743,25.7944,25.8583,143700.0
2012-11-05 15:30:00,32.34,32.35,32.28,32.33,241300.0,25.8583,25.8663,25.8103,25.8503,241300.0
2012-11-05 15:40:00,32.33,32.38,32.3,32.35,348200.0,25.8503,25.8903,25.8263,25.8663,348200.0
2012-11-05 15:50:00,32.35,32.37,32.29,32.3,816500.0,25.8663,25.8823,25.8183,25.8263,816500.0
2012-11-06 09:30:00,32.5,32.5,32.12,32.41,327000.0,25.9862,25.9862,25.6824,25.9143,327000.0
2012-11-06 09:40:00,32.42,32.44,32.3,32.43,278800.0,25.9223,25.9383,25.8263,25.9303,278800.0
2012-11-06 09:50:00,32.42,32.51,32.42,32.47,201100.0,25.9223,25.9942,25.9223,25.9623,201100.0
2012-11-06 10:00:00,32.47,32.49,32.4,32.41,450200.0,25.9623,25.9783,25.9063,25.9143,450200.0
2012-11-06 10:10:00,32.41,32.45,32.35,32.35,164500.0,25.9143,25.9463,25.8663,25.8663,164500.0
2012-11-06 10:20:00,32.35,32.43,32.33,32.38,130100.0,25.8663,25.9303,25.8503,25.8903,130100.0
2012-11-06 10:30:00,32.38,32.46,32.32,32.46,226600.0,25.8903,25.9543,25.8423,25.9543,226600.0
2012-11-06 10:40:00,32.45,32.57,32.45,32.48,230100.0,25.9463,26.0422,25.9463,25.9703,230100.0
2012-11-06 10:50:00,32.47,32.56,32.45,32.52,146200.0,25.9623,26.0342,25.9463,26.0022,146200.0
2012-11-06 11:00:00,32.51,32.53,32.44,32.47,160800.0,25.9942,26.0102,25.9383,25.9623,160800.0
2012-11-06 11:10:00,32.46,32.53,32.46,32.5,159900.0,25.9543,26.0102,25.9543,25.9862,159900.0
2012-11-06 11:20:00,32.5,32.56,32.47,32.53,81100.0,25.9862,26.0342,25.9623,26.0102,81100.0
2012-11-06 11:30:00,32.53,32.67,32.53,32.63,237300.0,26.0102,26.1222,26.0102,26.0902,237300.0
2012-11-06 11:40:00,32.64,32.73,32.61,32.69,280700.0,26.0982,26.1702,26.0742,26.1382,280700.0
2012-11-06 11:50:00,32.69,32.71,32.63,32.63,202000.0,26.1382,26.1542,26.0902,26.0902,202000.0
2012-11-06 12:00:00,32.63,32.75,32.63,32.69,318700.0,26.0902,26.1861,26.0902,26.1382,318700.0
2012-11-06 12:10:00,32.69,32.74,32.66,32.66,143600.0,26.1382,26.1781,26.1142,26.1142,143600.0
2012-11-06 12:20:00,32.67,32.74,32.66,32.74,121800.0,26.1222,26.1781,26.1142,26.1781,121800.0
2012-11-06 12:30:00,32.73,32.8,32.7,32.78,121600.0,26.1702,26.2261,26.1462,26.2101,121600.0
2012-11-06 12:40:00,32.77,32.8,32.69,32.71,264500.0,26.2021,26.2261,26.1382,26.1542,264500.0
2012-11-06 12:50:00,32.72,32.8,32.7,32.77,72100.0,26.1622,26.2261,26.1462,26.2021,72100.0
2012-11-06 13:00:00,32.77,32.8,32.73,32.79,58100.0,26.2021,26.2261,26.1702,26.2181,58100.0
2012-11-06 13:10:00,32.79,32.83,32.72,32.76,147800.0,26.2181,26.2501,26.1622,26.1941,147800.0
2012-11-06 13:20:00,32.77,32.8,32.74,32.79,64600.0,26.2021,26.2261,26.1781,26.2181,64600.0
2012-11-06 13:30:00,32.77,32.85,32.76,32.82,153400.0,26.2021,26.2661,26.1941,26.2421,153400.0
2012-11-06 13:40:00,32.82,32.85,32.8,32.83,95800.0,26.2421,26.2661,26.2261,26.2501,95800.0
2012-11-06 13:50:00,32.84,32.85,32.76,32.77,76300.0,26.2581,26.2661,26.1941,26.2021,76300.0
2012-11-06 14:00:00,32.77,32.8,32.76,32.77,134600.0,26.2021,26.2261,26.1941,26.2021,134600.0
2012-11-06 14:10:00,32.77,32.8,32.74,32.78,274100.0,26.2021,26.2261,26.1781,26.2101,274100.0
2012-11-06 14:20:00,32.78,32.87,32.77,32.86,218200.0,26.2101,26.2821,26.2021,26.2741,218200.0
2012-11-06 14:30:00,32.85,32.87,32.84,32.85,165900.0,26.2661,26.2821,26.2581,26.2661,165900.0
2012-11-06 14:40:00,32.86,32.88,32.84,32.86,209700.0,26.2741,26.2901,26.2581,26.2741,209700.0
2012-11-06 14:50:00,32.85,32.87,32.78,32.79,288000.0,26.2661,26.2821,26.2101,26.2181,288000.0
2012-11-06 15:00:00,32.8,32.8,32.73,32.74,151400.0,26.2261,26.2261,26.1702,26.1781,151400.0
2012-11-06 15:10:00,32.75,32.81,32.74,32.8,234000.0,26.1861,26.2341,26.1781,26.2261,234000.0
2012-11-06 15:20:00,32.8,32.8,32.7,32.73,301700.0,26.2261,26.2261,26.1462,26.1702,301700.0
2012-11-06 15:30:00,32.72,32.76,32.7,32.75,298000.0,26.1622,26.1941,26.1462,26.1861,298000.0
2012-11-06 15:40:00,32.75,32.76,32.69,32.74,401100.0,26.1861,26.1941,26.1382,26.1781,401100.0
2012-11-06 15:50:00,32.74,32.76,32.67,32.71,1105900.0,26.1781,26.1941,26.1222,26.1542,1105900.0
2012-11-07 09:30:00,32.21,32.21,31.89,32.07,722000.0,25.7544,25.7544,25.4985,25.6424,722000.0
2012-11-07 09:40:00,32.06,32.11,31.98,32.0,684500.0,25.6344,25.6744,25.5705,25.5865,684500.0
2012-11-07 09:50:00,32.01,32.09,31.92,31.99,599500.0,25.5945,25.6584,25.5225,25.5785,599500.0
2012-11-07 10:00:00,31.99,32.04,31.93,32.02,340500.0,25.5785,25.6184,25.5305,25.6025,340500.0
2012-11-07 10:10:00,32.01,32.01,31.89,31.9,433500.0,25.5945,25.5945,25.4985,25.5065,433500.0
2012-11-07 10:20:00,31.9,31.97,31.83,31.87,376900.0,25.5065,25.5625,25.4505,25.4825,376900.0
2012-11-07 10:30:00,31.86,31.94,31.83,31.91,386600.0,25.4745,25.5385,25.4505,25.5145,386600.0
2012-11-07 10:40:00,31.91,31.92,31.85,31.85,468000.0,25.5145,25.5225,25.4665,25.4665,468000.0
2012-11-07 10:50:00,31.85,31.9,31.8,31.82,557500.0,25.4665,25.5065,25.4265,25.4425,557500.0
2012-11-07 11:00:00,31.82,32.0,31.82,32.0,590500.0,25.4425,25.5865,25.4425,25.5865,590500.0
2012-11-07 11:10:00,31.99,32.01,31.92,31.96,427300.0,25.5785,25.5945,25.5225,25.5545,427300.0
2012-11-07 11:20:00,31.96,31.96,31.9,31.93,390400.0,25.5545,25.5545,25.5065,25.5305,390400.0
2012-11-07 11:30:00,31.93,31.93,31.8,31.82,483500.0,25.5305,25.5305,25.4265,25.4425,483500.0
2012-11-07 11:40:00,31.82,31.85,31.76,31.8,453400.0,25.4425,25.4665,25.3946,25.4265,453400.0
2012-11-07 11:50:00,31.8,31.88,31.75,31.86,350100.0,25.4265,25.4905,25.3866,25.4745,350100.0
2012-11-07 12:00:00,31.87,31.93,31.84,31.9,94100.0,25.4825,25.5305,25.4585,25.5065,94100.0
2012-11-07 12:10:00,31.91,31.94,31.87,31.9,115600.0,25.5145,25.5385,25.4825,25.5065,115600.0
2012-11-07 12:20:00,31.9,31.92,31.85,31.86,239900.0,25.5065,25.5225,25.4665,25.4745,239900.0
2012-11-07 12:30:00,31.84,31.86,31.82,31.85,180700.0,25.4585,25.4745,25.4425,25.4665,180700.0
2012-11-07 12:40:00,31.84,31.9,31.84,31.87,224600.0,25.4585,25.5065,25.4585,25.4825,224600.0
2012-11-07 12:50:00,31.87,31.89,31.83,31.88,163400.0,25.4825,25.4985,25.4505,25.4905,163400.0
2012-11-07 13:00:00,31.89,32.03,31.87,32.01,266300.0,25.4985,25.6104,25.4825,25.5945,266300.0
2012-11-07 13:10:00,32.01,32.05,32.0,32.0,123600.0,25.5945,25.6264,25.5865,25.5865,123600.0
2012-11-07 13:20:00,32.0,32.05,31.96,31.98,89600.0,25.5865,25.6264,25.5545,25.5705,89600.0
2012-11-07 13:30:00,31.97,31.98,31.9,31.9,124000.0,25.5625,25.5705,25.5065,25.5065,124000.0
2012-11-07 13:40:00,31.9,31.91,31.83,31.85,515000.0,25.5065,25.5145,25.4505,25.4665,515000.0
2012-11-07 13:50:00,31.86,31.87,31.76,31.77,490500.0,25.4745,25.4825,25.3946,25.4026,490500.0
2012-11-07 14:00:00,31.77,31.86,31.77,31.84,240200.0,25.4026,25.4745,25.4026,25.4585,240200.0
2012-11-07 14:10:00,31.84,31.85,31.68,31.73,397400.0,25.4585,25.4665,25.3306,25.3706,397400.0
2012-11-07 14:20:00,31.73,31.79,31.71,31.79,158700.0,25.3706,25.4186,25.3546,25.4186,158700.0
2012-11-07 14:30:00,31.79,31.79,31.72,31.75,267300.0,25.4186,25.4186,25.3626,25.3866,267300.0
2012-11-07 14:40:00,31.75,31.76,31.7,31.72,309200.0,25.3866,25.3946,25.3466,25.3626,309200.0
2012-11-07 14:50:00,31.71,31.72,31.65,31.69,307300.0,25.3546,25.3626,25.3066,25.3386,307300.0
2012-11-07 15:00:00,31.7,31.75,31.68,31.71,384700.0,25.3466,25.3866,25.3306,25.3546,384700.0
2012-11-07 15:10:00,31.71,31.74,31.63,31.67,405600.0,25.3546,25.3786,25.2906,25.3226,405600.0
2012-11-07 15:20:00,31.67,31.81,31.66,31.76,380200.0,25.3226,25.4345,25.3146,25.3946,380200.0
2012-11-07 15:30:00,31.77,31.79,31.74,31.76,326000.0,25.4026,25.4186,25.3786,25.3946,326000.0
2012-11-07 15:40:00,31.76,31.87,31.76,31.85,1004300.0,25.3946,25.4825,25.3946,25.4665,1004300.0
2012-11-07 15:50:00,31.85,31.92,31.69,31.71,1443800.0,25.4665,25.5225,25.3386,25.3546,1443800.0
2012-11-08 09:30:00,31.71,31.75,31.54,31.64,264900.0,25.3546,25.3866,25.2187,25.2986,264900.0
2012-11-08 09:40:00,31.63,31.67,31.48,31.57,490100.0,25.2906,25.3226,25.1707,25.2426,490100.0
2012-11-08 09:50:00,31.56,31.58,31.46,31.47,243400.0,25.2346,25.2506,25.1547,25.1627,243400.0
2012-11-08 10:00:00,31.47,31.5,31.32,31.35,254800.0,25.1627,25.1867,25.0427,25.0667,254800.0
2012-11-08 10:10:00,31.35,31.37,31.25,31.27,254500.0,25.0667,25.0827,24.9868,25.0028,254500.0
2012-11-08 10:20:00,31.27,31.27,30.95,31.01,643700.0,25.0028,25.0028,24.7469,24.7949,643700.0
2012-11-08 10:30:00,31.02,31.15,30.98,31.05,958300.0,24.8029,24.9068,24.7709,24.8269,958300.0
2012-11-08 10:40:00,31.05,31.1,30.93,31.08,531400.0,24.8269,24.8668,24.7309,24.8509,531400.0
2012-11-08 10:50:00,31.08,31.12,31.02,31.07,262400.0,24.8509,24.8828,24.8029,24.8429,262400.0
2012-11-08 11:00:00,31.07,31.1,30.98,31.04,358100.0,24.8429,24.8668,24.7709,24.8189,358100.0
2012-11-08 11:10:00,31.04,31.04,30.82,30.86,497300.0,24.8189,24.8189,24.643,24.6749,497300.0
2012-11-08 11:20:00,30.86,30.96,30.81,30.95,393000.0,24.6749,24.7549,24.635,24.7469,393000.0
2012-11-08 11:30:00,30.95,30.97,30.83,30.85,495300.0,24.7469,24.7629,24.651,24.6669,495300.0
2012-11-08 11:40:00,30.85,30.88,30.76,30.78,357200.0,24.6669,24.6909,24.595,24.611,357200.0
2012-11-08 11:50:00,30.79,30.85,30.77,30.83,247000.0,24.619,24.6669,24.603,24.651,247000.0
2012-11-08 12:00:00,30.83,30.91,30.81,30.87,485100.0,24.651,24.7149,24.635,24.6829,485100.0
2012-11-08 12:10:00,30.87,30.88,30.79,30.86,264500.0,24.6829,24.6909,24.619,24.6749,264500.0
2012-11-08 12:20:00,30.85,30.89,30.83,30.86,259800.0,24.6669,24.6989,24.651,24.6749,259800.0
2012-11-08 12:30:00,30.87,30.93,30.83,30.9,259600.0,24.6829,24.7309,24.651,24.7069,259600.0
2012-11-08 12:40:00,30.91,30.93,30.8,30.83,365500.0,24.7149,24.7309,24.627,24.651,365500.0
2012-11-08 12:50:00,30.84,30.88,30.82,30.86,170800.0,24.659,24.6909,24.643,24.6749,170800.0
2012-11-08 13:00:00,30.86,30.87,30.79,30.8,175900.0,24.6749,24.6829,24.619,24.627,175900.0
2012-11-08 13:10:00,30.79,30.8,30.7,30.71,262100.0,24.619,24.627,24.547,24.555,262100.0
2012-11-08 13:20:00,30.72,30.76,30.63,30.71,362000.0,24.563,24.595,24.491,24.555,362000.0
2012-11-08 13:30:00,30.71,30.74,30.68,30.71,357400.0,24.555,24.579,24.531,24.555,357400.0
2012-11-08 13:40:00,30.71,30.77,30.68,30.76,179900.0,24.555,24.603,24.531,24.595,179900.0
2012-11-08 13:50:00,30.76,30.83,30.73,30.81,315000.0,24.595,24.651,24.571,24.635,315000.0
2012-11-08 14:00:00,30.81,30.82,30.75,30.79,128300.0,24.635,24.643,24.587,24.619,128300.0
2012-11-08 14:10:00,30.79,30.8,30.75,30.77,165700.0,24.619,24.627,24.587,24.603,165700.0
2012-11-08 14:20:00,30.77,30.77,30.71,30.76,191300.0,24.603,24.603,24.555,24.595,191300.0
2012-11-08 14:30:00,30.76,30.77,30.72,30.75,329900.0,24.595,24.603,24.563,24.587,329900.0
2012-11-08 14:40:00,30.74,30.79,30.69,30.71,309700.0,24.579,24.619,24.539,24.555,309700.0
2012-11-08 14:50:00,30.7,30.72,30.67,30.67,299200.0,24.547,24.563,24.523,24.523,299200.0
2012-11-08 15:00:00,30.68,30.71,30.67,30.69,316400.0,24.531,24.555,24.523,24.539,316400.0
2012-11-08 15:10:00,30.69,30.73,30.66,30.69,324500.0,24.539,24.571,24.515,24.539,324500.0
2012-11-08 15:20:00,30.68,30.7,30.65,30.66,294800.0,24.531,24.547,24.507,24.515,294800.0
2012-11-08 15:30:00,30.66,30.67,30.56,30.58,500800.0,24.515,24.523,24.4351,24.4511,500800.0
2012-11-08 15:40:00,30.58,30.6,30.47,30.47,923600.0,24.4511,24.4671,24.3631,24.3631,923600.0
2012-11-08 15:50:00,30.48,30.58,30.44,30.46,1191300.0,24.3711,24.4511,24.3391,24.3551,1191300.0
2012-11-09 09:30:00,30.4,30.43,30.11,30.19,628800.0,24.3071,24.3311,24.0753,24.1392,628800.0
2012-11-09 09:40:00,30.19,30.37,30.11,30.12,423300.0,24.1392,24.2832,24.0753,24.0833,423300.0
2012-11-09 09:50:00,30.12,30.3,30.1,30.26,468400.0,24.0833,24.2272,24.0673,24.1952,468400.0
2012-11-09 10:00:00,30.26,30.38,30.2,30.35,1178600.0,24.1952,24.2911,24.1472,24.2672,1178600.0
2012-11-09 10:10:00,30.35,30.37,30.21,30.24,817900.0,24.2672,24.2832,24.1552,24.1792,817900.0
2012-11-09 10:20:00,30.25,30.32,30.2,30.22,592900.0,24.1872,24.2432,24.1472,24.1632,592900.0
2012-11-09 10:30:00,30.22,30.34,30.19,30.24,708100.0,24.1632,24.2592,24.1392,24.1792,708100.0
2012-11-09 10:40:00,30.24,30.34,30.1,30.22,2337700.0,24.1792,24.2592,24.0673,24.1632,2337700.0
2012-11-09 10:50:00,30.22,30.26,30.16,30.2,660500.0,24.1632,24.1952,24.1152,24.1472,660500.0
2012-11-09 11:00:00,30.21,30.24,30.19,30.21,808700.0,24.1552,24.1792,24.1392,24.1552,808700.0
2012-11-09 11:10:00,30.22,30.23,30.18,30.2,441400.0,24.1632,24.1712,24.1312,24.1472,441400.0
2012-11-09 11:20:00,30.2,30.22,30.15,30.2,402900.0,24.1472,24.1632,24.1072,24.1472,402900.0
2012-11-09 11:30:00,30.2,30.38,30.18,30.35,700400.0,24.1472,24.2911,24.1312,24.2672,700400.0
2012-11-09 11:40:00,30.36,30.36,30.1,30.29,480700.0,24.2752,24.2752,24.0673,24.2192,480700.0
2012-11-09 11:50:00,30.3,30.34,30.25,30.34,379900.0,24.2272,24.2592,24.1872,24.2592,379900.0
2012-11-09 12:00:00,30.33,30.56,30.33,30.55,517000.0,24.2512,24.4351,24.2512,24.4271,517000.0
2012-11-09 12:10:00,30.56,30.76,30.56,30.75,496900.0,24.4351,24.595,24.4351,24.587,496900.0
2012-11-09 12:20:00,30.75,30.82,30.69,30.74,612300.0,24.587,24.643,24.539,24.579,612300.0
2012-11-09 12:30:00,30.74,30.8,30.72,30.75,340300.0,24.579,24.627,24.563,24.587,340300.0
2012-11-09 12:40:00,30.74,30.78,30.68,30.7,224900.0,24.579,24.611,24.531,24.547,224900.0
2012-11-09 12:50:00,30.7,30.76,30.7,30.74,240600.0,24.547,24.595,24.547,24.579,240600.0
2012-11-09 13:00:00,30.75,30.78,30.65,30.72,230800.0,24.587,24.611,24.507,24.563,230800.0
2012-11-09 13:10:00,30.71,30.71,30.53,30.58,436500.0,24.555,24.555,24.4111,24.4511,436500.0
2012-11-09 13:20:00,30.58,30.61,30.45,30.46,295400.0,24.4511,24.475,24.3471,24.3551,295400.0
2012-11-09 13:30:00,30.46,30.5,30.39,30.44,237200.0,24.3551,24.3871,24.2991,24.3391,237200.0
2012-11-09 13:40:00,30.45,30.52,30.4,30.47,359600.0,24.3471,24.4031,24.3071,24.3631,359600.0
2012-11-09 13:50:00,30.47,30.64,30.47,30.63,255100.0,24.3631,24.499,24.3631,24.491,255100.0
2012-11-09 14:00:00,30.63,30.63,30.49,30.5,227800.0,24.491,24.491,24.3791,24.3871,227800.0
2012-11-09 14:10:00,30.5,30.65,30.5,30.59,214000.0,24.3871,24.507,24.3871,24.4591,214000.0
2012-11-09 14:20:00,30.59,30.7,30.58,30.7,185400.0,24.4591,24.547,24.4511,24.547,185400.0
2012-11-09 14:30:00,30.7,30.8,30.69,30.73,197100.0,24.547,24.627,24.539,24.571,197100.0
2012-11-09 14:40:00,30.73,30.76,30.66,30.67,132200.0,24.571,24.595,24.515,24.523,132200.0
2012-11-09 14:50:00,30.67,30.72,30.62,30.64,160700.0,24.523,24.563,24.483,24.499,160700.0
2012-11-09 15:00:00,30.64,30.65,30.59,30.65,169000.0,24.499,24.507,24.4591,24.507,169000.0
2012-11-09 15:10:00,30.65,30.69,30.61,30.61,178000.0,24.507,24.539,24.475,24.475,178000.0
2012-11-09 15:20:00,30.62,30.68,30.6,30.61,308100.0,24.483,24.531,24.4671,24.475,308100.0
2012-11-09 15:30:00,30.61,30.65,30.53,30.56,437800.0,24.475,24.507,24.4111,24.4351,437800.0
2012-11-09 15:40:00,30.55,30.67,30.54,30.66,492500.0,24.4271,24.523,24.4191,24.515,492500.0
2012-11-09 15:50:00,30.65,30.65,30.51,30.57,769600.0,24.507,24.507,24.3951,24.4431,769600.0
2012-11-12 09:30:00,30.55,30.7,30.46,30.68,295500.0,24.4271,24.547,24.3551,24.531,295500.0
2012-11-12 09:40:00,30.67,30.68,30.52,30.6,258800.0,24.523,24.531,24.4031,24.4671,258800.0
2012-11-12 09:50:00,30.6,30.6,30.4,30.55,190000.0,24.4671,24.4671,24.3071,24.4271,190000.0
2012-11-12 10:00:00,30.55,30.63,30.53,30.55,145200.0,24.4271,24.491,24.4111,24.4271,145200.0
2012-11-12 10:10:00,30.56,30.59,30.47,30.58,191200.0,24.4351,24.4591,24.3631,24.4511,191200.0
2012-11-12 10:20:00,30.59,30.68,30.54,30.68,237600.0,24.4591,24.531,24.4191,24.531,237600.0
2012-11-12 10:30:00,30.67,30.76,30.62,30.73,264300.0,24.523,24.595,24.483,24.571,264300.0
2012-11-12 10:40:00,30.73,30.78,30.65,30.65,201500.0,24.571,24.611,24.507,24.507,201500.0
2012-11-12 10:50:00,30.66,30.66,30.54,30.57,113300.0,24.515,24.515,24.4191,24.4431,113300.0
2012-11-12 11:00:00,30.58,30.64,30.55,30.64,172700.0,24.4511,24.499,24.4271,24.499,172700.0
2012-11-12 11:10:00,30.64,30.64,30.56,30.59,89800.0,24.499,24.499,24.4351,24.4591,89800.0
2012-11-12 11:20:00,30.59,30.65,30.58,30.65,126000.0,24.4591,24.507,24.4511,24.507,126000.0
2012-11-12 11:30:00,30.65,30.71,30.64,30.67,147700.0,24.507,24.555,24.499,24.523,147700.0
2012-11-12 11:40:00,30.67,30.69,30.56,30.57,248000.0,24.523,24.539,24.4351,24.4431,248000.0
2012-11-12 11:50:00,30.56,30.61,30.53,30.59,101600.0,24.4351,24.475,24.4111,24.4591,101600.0
2012-11-12 12:00:00,30.58,30.6,30.55,30.57,71100.0,24.4511,24.4671,24.4271,24.4431,71100.0
2012-11-12 12:10:00,30.56,30.61,30.55,30.6,87900.0,24.4351,24.475,24.4271,24.4671,87900.0
2012-11-12 12:20:00,30.6,30.62,30.57,30.6,104000.0,24.4671,24.483,24.4431,24.4671,104000.0
2012-11-12 12:30:00,30.6,30.65,30.57,30.63,105500.0,24.4671,24.507,24.4431,24.491,105500.0
2012-11-12 12:40:00,30.63,30.71,30.63,30.66,121000.0,24.491,24.555,24.491,24.515,121000.0
2012-11-12 12:50:00,30.67,30.69,30.63,30.65,94900.0,24.523,24.539,24.491,24.507,94900.0
2012-11-12 13:00:00,30.64,30.7,30.64,30.67,212500.0,24.499,24.547,24.499,24.523,212500.0
2012-11-12 13:10:00,30.68,30.79,30.67,30.77,197300.0,24.531,24.619,24.523,24.603,197300.0
2012-11-12 13:20:00,30.77,30.88,30.77,30.88,235600.0,24.603,24.6909,24.603,24.6909,235600.0
2012-11-12 13:30:00,30.88,30.89,30.8,30.83,146600.0,24.6909,24.6989,24.627,24.651,146600.0
2012-11-12 13:40:00,30.83,30.83,30.73,30.76,89500.0,24.651,24.651,24.571,24.595,89500.0
2012-11-12 13:50:00,30.76,30.79,30.74,30.79,62500.0,24.595,24.619,24.579,24.619,62500.0
2012-11-12 14:00:00,30.79,30.81,30.74,30.77,74500.0,24.619,24.635,24.579,24.603,74500.0
2012-11-12 14:10:00,30.77,30.77,30.72,30.73,94800.0,24.603,24.603,24.563,24.571,94800.0
2012-11-12 14:20:00,30.74,30.77,30.72,30.73,86700.0,24.579,24.603,24.563,24.571,86700.0
2012-11-12 14:30:00,30.73,30.74,30.64,30.66,86900.0,24.571,24.579,24.499,24.515,86900.0
2012-11-12 14:40:00,30.66,30.68,30.64,30.68,66900.0,24.515,24.531,24.499,24.531,66900.0
2012-11-12 14:50:00,30.68,30.72,30.66,30.7,93100.0,24.531,24.563,24.515,24.547,93100.0
2012-11-12 15:00:00,30.7,30.74,30.68,30.69,120200.0,24.547,24.579,24.531,24.539,120200.0
2012-11-12 15:10:00,30.7,30.72,30.66,30.68,126700.0,24.547,24.563,24.515,24.531,126700.0
2012-11-12 15:20:00,30.68,30.7,30.66,30.69,128500.0,24.531,24.547,24.515,24.539,128500.0
2012-11-12 15:30:00,30.69,30.7,30.65,30.68,169800.0,24.539,24.547,24.507,24.531,169800.0
2012-11-12 15:40:00,30.68,30.7,30.65,30.68,330700.0,24.531,24.547,24.507,24.531,330700.0
2012-11-12 15:50:00,30.68,30.71,30.64,30.66,419400.0,24.531,24.555,24.499,24.515,419400.0
2012-11-13 09:30:00,30.23,30.39,30.06,30.39,497700.0,24.1712,24.2991,24.0353,24.2991,497700.0
2012-11-13 09:40:00,30.38,30.54,30.36,30.49,352600.0,24.2911,24.4191,24.2752,24.3791,352600.0
2012-11-13 09:50:00,30.49,30.55,30.4,30.5,453100.0,24.3791,24.4271,24.3071,24.3871,453100.0
2012-11-13 10:00:00,30.51,30.53,30.39,30.43,435100.0,24.3951,24.4111,24.2991,24.3311,435100.0
2012-11-13 10:10:00,30.42,30.52,30.42,30.43,447400.0,24.3231,24.4031,24.3231,24.3311,447400.0
2012-11-13 10:20:00,30.43,30.51,30.37,30.42,644600.0,24.3311,24.3951,24.2832,24.3231,644600.0
2012-11-13 10:30:00,30.42,30.56,30.4,30.55,838800.0,24.3231,24.4351,24.3071,24.4271,838800.0
2012-11-13 10:40:00,30.56,30.59,30.45,30.54,385400.0,24.4351,24.4591,24.3471,24.4191,385400.0
2012-11-13 10:50:00,30.54,30.7,30.49,30.7,537400.0,24.4191,24.547,24.3791,24.547,537400.0
2012-11-13 11:00:00,30.7,30.75,30.66,30.75,262300.0,24.547,24.587,24.515,24.587,262300.0
2012-11-13 11:10:00,30.75,30.79,30.69,30.73,211300.0,24.587,24.619,24.539,24.571,211300.0
2012-11-13 11:20:00,30.74,30.76,30.68,30.74,236600.0,24.579,24.595,24.531,24.579,236600.0
2012-11-13 11:30:00,30.74,30.79,30.72,30.72,269500.0,24.579,24.619,24.563,24.563,269500.0
2012-11-13 11:40:00,30.72,30.75,30.69,30.73,104400.0,24.563,24.587,24.539,24.571,104400.0
2012-11-13 11:50:00,30.73,30.78,30.71,30.76,128700.0,24.571,24.611,24.555,24.595,128700.0
2012-11-13 12:00:00,30.76,30.86,30.75,30.78,392100.0,24.595,24.6749,24.587,24.611,392100.0
2012-11-13 12:10:00,30.78,30.84,30.75,30.83,175000.0,24.611,24.659,24.587,24.651,175000.0
2012-11-13 12:20:00,30.83,30.84,30.76,30.78,164200.0,24.651,24.659,24.595,24.611,164200.0
2012-11-13 12:30:00,30.78,30.81,30.74,30.78,244000.0,24.611,24.635,24.579,24.611,244000.0
2012-11-13 12:40:00,30.78,30.82,30.73,30.79,339000.0,24.611,24.643,24.571,24.619,339000.0
2012-11-13 12:50:00,30.79,30.83,30.77,30.8,180600.0,24.619,24.651,24.603,24.627,180600.0
2012-11-13 13:00:00,30.79,30.8,30.76,30.77,124700.0,24.619,24.627,24.595,24.603,124700.0
2012-11-13 13:10:00,30.77,30.86,30.76,30.84,247700.0,24.603,24.6749,24.595,24.659,247700.0
2012-11-13 13:20:00,30.84,30.84,30.79,30.82,149100.0,24.659,24.659,24.619,24.643,149100.0
2012-11-13 13:30:00,30.81,30.87,30.8,30.8,181600.0,24.635,24.6829,24.627,24.627,181600.0
2012-11-13 13:40:00,30.81,30.86,30.8,30.84,100200.0,24.635,24.6749,24.627,24.659,100200.0
2012-11-13 13:50:00,30.84,30.92,30.81,30.86,378000.0,24.659,24.7229,24.635,24.6749,378000.0
2012-11-13 14:00:00,30.86,30.93,30.85,30.91,445500.0,24.6749,24.7309,24.6669,24.7149,445500.0
2012-11-13 14:10:00,30.91,31.0,30.9,30.99,292900.0,24.7149,24.7869,24.7069,24.7789,292900.0
2012-11-13 14:20:00,30.98,31.01,30.93,30.95,333300.0,24.7709,24.7949,24.7309,24.7469,333300.0
2012-11-13 14:30:00,30.96,30.99,30.92,30.93,303000.0,24.7549,24.7789,24.7229,24.7309,303000.0
2012-11-13 14:40:00,30.93,30.94,30.83,30.84,259800.0,24.7309,24.7389,24.651,24.659,259800.0
2012-11-13 14:50:00,30.83,30.84,30.74,30.75,220800.0,24.651,24.659,24.579,24.587,220800.0
2012-11-13 15:00:00,30.76,30.78,30.64,30.65,346000.0,24.595,24.611,24.499,24.507,346000.0
2012-11-13 15:10:00,30.65,30.65,30.47,30.5,390900.0,24.507,24.507,24.3631,24.3871,390900.0
2012-11-13 15:20:00,30.48,30.51,30.4,30.43,320400.0,24.3711,24.3951,24.3071,24.3311,320400.0
2012-11-13 15:30:00,30.43,30.5,30.4,30.46,237400.0,24.3311,24.3871,24.3071,24.3551,237400.0
2012-11-13 15:40:00,30.46,30.47,30.35,30.46,518200.0,24.3551,24.3631,24.2672,24.3551,518200.0
2012-11-13 15:50:00,30.44,30.45,30.33,30.38,849500.0,24.3391,24.3471,24.2512,24.2911,849500.0
2012-11-14 09:30:00,30.57,30.7,30.41,30.41,376900.0,24.4431,24.547,24.3151,24.3151,376900.0
2012-11-14 09:40:00,30.42,30.44,30.24,30.26,361600.0,24.3231,24.3391,24.1792,24.1952,361600.0
2012-11-14 09:50:00,30.27,30.27,30.06,30.07,660300.0,24.2032,24.2032,24.0353,24.0433,660300.0
2012-11-14 10:00:00,30.07,30.23,30.07,30.2,1046000.0,24.0433,24.1712,24.0433,24.1472,1046000.0
2012-11-14 10:10:00,30.2,30.33,30.18,30.27,398700.0,24.1472,24.2512,24.1312,24.2032,398700.0
2012-11-14 10:20:00,30.27,30.32,30.13,30.14,346200.0,24.2032,24.2432,24.0913,24.0992,346200.0
2012-11-14 10:30:00,30.13,30.2,30.07,30.11,376200.0,24.0913,24.1472,24.0433,24.0753,376200.0
2012-11-14 10:40:00,30.1,30.11,29.91,30.0,846800.0,24.0673,24.0753,23.9153,23.9873,846800.0
2012-11-14 10:50:00,30.0,30.09,29.99,30.08,383000.0,23.9873,24.0593,23.9793,24.0513,383000.0
2012-11-14 11:00:00,30.08,30.19,30.05,30.19,301700.0,24.0513,24.1392,24.0273,24.1392,301700.0
2012-11-14 11:10:00,30.19,30.23,30.13,30.23,298700.0,24.1392,24.1712,24.0913,24.1712,298700.0
2012-11-14 11:20:00,30.22,30.23,30.14,30.17,179200.0,24.1632,24.1712,24.0992,24.1232,179200.0
2012-11-14 11:30:00,30.16,30.17,30.03,30.07,207700.0,24.1152,24.1232,24.0113,24.0433,207700.0
2012-11-14 11:40:00,30.07,30.25,30.05,30.24,235500.0,24.0433,24.1872,24.0273,24.1792,235500.0
2012-11-14 11:50:00,30.24,30.27,30.21,30.23,130700.0,24.1792,24.2032,24.1552,24.1712,130700.0
2012-11-14 12:00:00,30.23,30.27,30.17,30.19,2995100.0,24.1712,24.2032,24.1232,24.1392,2995100.0
2012-11-14 12:10:00,30.19,30.29,30.14,30.28,502000.0,24.1392,24.2192,24.0992,24.2112,502000.0
2012-11-14 12:20:00,30.28,30.32,30.22,30.26,228800.0,24.2112,24.2432,24.1632,24.1952,228800.0
2012-11-14 12:30:00,30.26,30.31,30.23,30.23,333200.0,24.1952,24.2352,24.1712,24.1712,333200.0
2012-11-14 12:40:00,30.23,30.24,30.14,30.18,179400.0,24.1712,24.1792,24.0992,24.1312,179400.0
2012-11-14 12:50:00,30.18,30.2,30.11,30.12,188800.0,24.1312,24.1472,24.0753,24.0833,188800.0
2012-11-14 13:00:00,30.13,30.13,30.03,30.04,186400.0,24.0913,24.0913,24.0113,24.0193,186400.0
2012-11-14 13:10:00,30.04,30.17,30.04,30.17,237100.0,24.0193,24.1232,24.0193,24.1232,237100.0
2012-11-14 13:20:00,30.17,30.21,30.13,30.13,225200.0,24.1232,24.1552,24.0913,24.0913,225200.0
2012-11-14 13:30:00,30.13,30.27,30.1,30.27,722100.0,24.0913,24.2032,24.0673,24.2032,722100.0
2012-11-14 13:40:00,30.27,30.29,30.16,30.23,222500.0,24.2032,24.2192,24.1152,24.1712,222500.0
2012-11-14 13:50:00,30.22,30.28,30.2,30.24,138700.0,24.1632,24.2112,24.1472,24.1792,138700.0
2012-11-14 14:00:00,30.25,30.31,30.19,30.21,296800.0,24.1872,24.2352,24.1392,24.1552,296800.0
2012-11-14 14:10:00,30.2,30.2,30.1,30.13,188600.0,24.1472,24.1472,24.0673,24.0913,188600.0
2012-11-14 14:20:00,30.13,30.16,30.09,30.14,172300.0,24.0913,24.1152,24.0593,24.0992,172300.0
2012-11-14 14:30:00,30.13,30.16,30.09,30.11,207400.0,24.0913,24.1152,24.0593,24.0753,207400.0
2012-11-14 14:40:00,30.11,30.12,30.04,30.08,142900.0,24.0753,24.0833,24.0193,24.0513,142900.0
2012-11-14 14:50:00,30.08,30.12,30.04,30.04,189500.0,24.0513,24.0833,24.0193,24.0193,189500.0
2012-11-14 15:00:00,30.03,30.08,29.95,29.98,354500.0,24.0113,24.0513,23.9473,23.9713,354500.0
2012-11-14 15:10:00,29.98,30.04,29.93,29.94,282300.0,23.9713,24.0193,23.9313,23.9393,282300.0
2012-11-14 15:20:00,29.95,30.03,29.92,30.0,468700.0,23.9473,24.0113,23.9233,23.9873,468700.0
2012-11-14 15:30:00,30.0,30.01,29.95,29.97,377500.0,23.9873,23.9953,23.9473,23.9633,377500.0
2012-11-14 15:40:00,29.98,29.99,29.87,29.93,570200.0,23.9713,23.9793,23.8834,23.9313,570200.0
2012-11-14 15:50:00,29.92,29.95,29.83,29.93,1149800.0,23.9233,23.9473,23.8514,23.9313,1149800.0
2012-11-15 09:30:00,30.34,30.68,30.26,30.59,586700.0,24.2592,24.531,24.1952,24.4591,586700.0
2012-11-15 09:40:00,30.59,30.66,30.32,30.42,451400.0,24.4591,24.515,24.2432,24.3231,451400.0
2012-11-15 09:50:00,30.43,30.56,30.3,30.54,478500.0,24.3311,24.4351,24.2272,24.4191,478500.0
2012-11-15 10:00:00,30.54,30.84,30.43,30.76,628000.0,24.4191,24.659,24.3311,24.595,628000.0
2012-11-15 10:10:00,30.76,30.93,30.76,30.81,728500.0,24.595,24.7309,24.595,24.635,728500.0
2012-11-15 10:20:00,30.81,30.81,30.67,30.67,336100.0,24.635,24.635,24.523,24.523,336100.0
2012-11-15 10:30:00,30.67,30.79,30.67,30.7,287600.0,24.523,24.619,24.523,24.547,287600.0
2012-11-15 10:40:00,30.7,30.72,30.53,30.56,251400.0,24.547,24.563,24.4111,24.4351,251400.0
2012-11-15 10:50:00,30.57,30.66,30.57,30.61,236200.0,24.4431,24.515,24.4431,24.475,236200.0
2012-11-15 11:00:00,30.61,30.72,30.52,30.54,337500.0,24.475,24.563,24.4031,24.4191,337500.0
2012-11-15 11:10:00,30.54,30.6,30.46,30.48,267900.0,24.4191,24.4671,24.3551,24.3711,267900.0
2012-11-15 11:20:00,30.49,30.51,30.39,30.42,294700.0,24.3791,24.3951,24.2991,24.3231,294700.0
2012-11-15 11:30:00,30.41,30.42,30.34,30.39,202200.0,24.3151,24.3231,24.2592,24.2991,202200.0
2012-11-15 11:40:00,30.39,30.42,30.25,30.29,205000.0,24.2991,24.3231,24.1872,24.2192,205000.0
2012-11-15 11:50:00,30.29,30.3,30.22,30.26,188300.0,24.2192,24.2272,24.1632,24.1952,188300.0
2012-11-15 12:00:00,30.26,30.27,30.16,30.2,271900.0,24.1952,24.2032,24.1152,24.1472,271900.0
2012-11-15 12:10:00,30.2,30.21,30.09,30.09,210500.0,24.1472,24.1552,24.0593,24.0593,210500.0
2012-11-15 12:20:00,30.09,30.11,30.01,30.07,358200.0,24.0593,24.0753,23.9953,24.0433,358200.0
2012-11-15 12:30:00,30.06,30.17,30.0,30.15,267600.0,24.0353,24.1232,23.9873,24.1072,267600.0
2012-11-15 12:40:00,30.15,30.2,30.11,30.14,161300.0,24.1072,24.1472,24.0753,24.0992,161300.0
2012-11-15 12:50:00,30.15,30.17,30.09,30.16,169900.0,24.1072,24.1232,24.0593,24.1152,169900.0
2012-11-15 13:00:00,30.17,30.22,30.12,30.19,153000.0,24.1232,24.1632,24.0833,24.1392,153000.0
2012-11-15 13:10:00,30.19,30.24,30.13,30.15,302400.0,24.1392,24.1792,24.0913,24.1072,302400.0
2012-11-15 13:20:00,30.15,30.22,30.15,30.21,247600.0,24.1072,24.1632,24.1072,24.1552,247600.0
2012-11-15 13:30:00,30.21,30.24,30.14,30.19,197700.0,24.1552,24.1792,24.0992,24.1392,197700.0
2012-11-15 13:40:00,30.19,30.29,30.16,30.27,186300.0,24.1392,24.2192,24.1152,24.2032,186300.0
2012-11-15 13:50:00,30.28,30.38,30.25,30.28,306900.0,24.2112,24.2911,24.1872,24.2112,306900.0
2012-11-15 14:00:00,30.28,30.3,30.19,30.2,227100.0,24.2112,24.2272,24.1392,24.1472,227100.0
2012-11-15 14:10:00,30.2,30.24,30.14,30.16,259700.0,24.1472,24.1792,24.0992,24.1152,259700.0
2012-11-15 14:20:00,30.17,30.17,30.11,30.16,257200.0,24.1232,24.1232,24.0753,24.1152,257200.0
2012-11-15 14:30:00,30.17,30.19,30.06,30.1,205500.0,24.1232,24.1392,24.0353,24.0673,205500.0
2012-11-15 14:40:00,30.11,30.14,30.09,30.11,188400.0,24.0753,24.0992,24.0593,24.0753,188400.0
2012-11-15 14:50:00,30.11,30.33,30.11,30.32,337300.0,24.0753,24.2512,24.0753,24.2432,337300.0
2012-11-15 15:00:00,30.31,30.32,30.13,30.16,357700.0,24.2352,24.2432,24.0913,24.1152,357700.0
2012-11-15 15:10:00,30.15,30.26,30.15,30.22,254600.0,24.1072,24.1952,24.1072,24.1632,254600.0
2012-11-15 15:20:00,30.22,30.23,30.15,30.16,345500.0,24.1632,24.1712,24.1072,24.1152,345500.0
2012-11-15 15:30:00,30.16,30.25,30.12,30.25,322900.0,24.1152,24.1872,24.0833,24.1872,322900.0
2012-11-15 15:40:00,30.26,30.41,30.25,30.39,624200.0,24.1952,24.3151,24.1872,24.2991,624200.0
2012-11-15 15:50:00,30.4,30.4,30.31,30.36,888700.0,24.3071,24.3071,24.2352,24.2752,888700.0
2012-11-16 09:30:00,30.42,30.42,30.21,30.39,1019100.0,24.3231,24.3231,24.1552,24.2991,1019100.0
2012-11-16 09:40:00,30.38,30.48,30.21,30.29,323700.0,24.2911,24.3711,24.1552,24.2192,323700.0
2012-11-16 09:50:00,30.28,30.35,30.18,30.22,227600.0,24.2112,24.2672,24.1312,24.1632,227600.0
2012-11-16 10:00:00,30.21,30.25,30.07,30.14,388400.0,24.1552,24.1872,24.0433,24.0992,388400.0
2012-11-16 10:10:00,30.14,30.2,30.0,30.15,485600.0,24.0992,24.1472,23.9873,24.1072,485600.0
2012-11-16 10:20:00,30.15,30.25,30.13,30.21,195900.0,24.1072,24.1872,24.0913,24.1552,195900.0
2012-11-16 10:30:00,30.21,30.25,30.09,30.13,226700.0,24.1552,24.1872,24.0593,24.0913,226700.0
2012-11-16 10:40:00,30.14,30.19,30.12,30.13,285000.0,24.0992,24.1392,24.0833,24.0913,285000.0
2012-11-16 10:50:00,30.12,30.15,30.03,30.04,222000.0,24.0833,24.1072,24.0113,24.0193,222000.0
2012-11-16 11:00:00,30.04,30.17,30.02,30.14,472400.0,24.0193,24.1232,24.0033,24.0992,472400.0
2012-11-16 11:10:00,30.15,30.2,30.07,30.07,483500.0,24.1072,24.1472,24.0433,24.0433,483500.0
2012-11-16 11:20:00,30.08,30.11,29.91,29.91,639000.0,24.0513,24.0753,23.9153,23.9153,639000.0
2012-11-16 11:30:00,29.91,30.1,29.91,30.09,355700.0,23.9153,24.0673,23.9153,24.0593,355700.0
2012-11-16 11:40:00,30.08,30.31,30.07,30.29,747100.0,24.0513,24.2352,24.0433,24.2192,747100.0
2012-11-16 11:50:00,30.3,30.5,30.3,30.45,712800.0,24.2272,24.3871,24.2272,24.3471,712800.0
2012-11-16 12:00:00,30.46,30.55,30.34,30.39,545600.0,24.3551,24.4271,24.2592,24.2991,545600.0
2012-11-16 12:10:00,30.4,30.41,30.28,30.31,213900.0,24.3071,24.3151,24.2112,24.2352,213900.0
2012-11-16 12:20:00,30.32,30.39,30.22,30.35,274900.0,24.2432,24.2991,24.1632,24.2672,274900.0
2012-11-16 12:30:00,30.36,30.49,30.35,30.47,291000.0,24.2752,24.3791,24.2672,24.3631,291000.0
2012-11-16 12:40:00,30.47,30.53,30.43,30.46,238300.0,24.3631,24.4111,24.3311,24.3551,238300.0
2012-11-16 12:50:00,30.46,30.46,30.36,30.38,170200.0,24.3551,24.3551,24.2752,24.2911,170200.0
2012-11-16 13:00:00,30.38,30.4,30.28,30.31,277800.0,24.2911,24.3071,24.2112,24.2352,277800.0
2012-11-16 13:10:00,30.3,30.36,30.21,30.22,287900.0,24.2272,24.2752,24.1552,24.1632,287900.0
2012-11-16 13:20:00,30.23,30.27,30.18,30.25,127200.0,24.1712,24.2032,24.1312,24.1872,127200.0
2012-11-16 13:30:00,30.25,30.29,30.15,30.18,172800.0,24.1872,24.2192,24.1072,24.1312,172800.0
2012-11-16 13:40:00,30.16,30.18,30.13,30.14,127000.0,24.1152,24.1312,24.0913,24.0992,127000.0
2012-11-16 13:50:00,30.14,30.21,30.12,30.19,121400.0,24.0992,24.1552,24.0833,24.1392,121400.0
2012-11-16 14:00:00,30.18,30.19,30.1,30.12,138400.0,24.1312,24.1392,24.0673,24.0833,138400.0
2012-11-16 14:10:00,30.12,30.13,30.04,30.09,303600.0,24.0833,24.0913,24.0193,24.0593,303600.0
2012-11-16 14:20:00,30.09,30.12,30.07,30.11,219100.0,24.0593,24.0833,24.0433,24.0753,219100.0
2012-11-16 14:30:00,30.11,30.13,30.1,30.13,291600.0,24.0753,24.0913,24.0673,24.0913,291600.0
2012-11-16 14:40:00,30.13,30.24,30.13,30.22,223700.0,24.0913,24.1792,24.0913,24.1632,223700.0
2012-11-16 14:50:00,30.22,30.28,30.19,30.25,211400.0,24.1632,24.2112,24.1392,24.1872,211400.0
2012-11-16 15:00:00,30.25,30.3,30.22,30.29,172000.0,24.1872,24.2272,24.1632,24.2192,172000.0
2012-11-16 15:10:00,30.3,30.38,30.26,30.36,260700.0,24.2272,24.2911,24.1952,24.2752,260700.0
2012-11-16 15:20:00,30.36,30.41,30.33,30.4,270500.0,24.2752,24.3151,24.2512,24.3071,270500.0
2012-11-16 15:30:00,30.41,30.47,30.38,30.45,331700.0,24.3151,24.3631,24.2911,24.3471,331700.0
2012-11-16 15:40:00,30.46,30.52,30.41,30.43,542400.0,24.3551,24.4031,24.3151,24.3311,542400.0
2012-11-16 15:50:00,30.43,30.5,30.42,30.47,703000.0,24.3311,24.3871,24.3231,24.3631,703000.0
2012-11-19 09:30:00,31.17,31.62,31.07,31.6,728500.0,24.9228,25.2826,24.8429,25.2666,728500.0
2012-11-19 09:40:00,31.6,31.61,31.32,31.4,675200.0,25.2666,25.2746,25.0427,25.1067,675200.0
2012-11-19 09:50:00,31.4,31.55,31.4,31.5,327300.0,25.1067,25.2267,25.1067,25.1867,327300.0
2012-11-19 10:00:00,31.51,31.55,31.49,31.5,438700.0,25.1947,25.2267,25.1787,25.1867,438700.0
2012-11-19 10:10:00,31.51,31.59,31.49,31.56,615300.0,25.1947,25.2586,25.1787,25.2346,615300.0
2012-11-19 10:20:00,31.57,31.62,31.44,31.45,694800.0,25.2426,25.2826,25.1387,25.1467,694800.0
2012-11-19 10:30:00,31.44,31.45,31.36,31.39,576000.0,25.1387,25.1467,25.0747,25.0987,576000.0
2012-11-19 10:40:00,31.39,31.51,31.38,31.46,307300.0,25.0987,25.1947,25.0907,25.1547,307300.0
2012-11-19 10:50:00,31.46,31.49,31.41,31.45,216400.0,25.1547,25.1787,25.1147,25.1467,216400.0
2012-11-19 11:00:00,31.45,31.54,31.45,31.51,225200.0,25.1467,25.2187,25.1467,25.1947,225200.0
2012-11-19 11:10:00,31.52,31.52,31.44,31.47,204900.0,25.2027,25.2027,25.1387,25.1627,204900.0
2012-11-19 11:20:00,31.47,31.48,31.44,31.46,177300.0,25.1627,25.1707,25.1387,25.1547,177300.0
2012-11-19 11:30:00,31.46,31.48,31.43,31.47,130400.0,25.1547,25.1707,25.1307,25.1627,130400.0
2012-11-19 11:40:00,31.47,31.54,31.46,31.52,189000.0,25.1627,25.2187,25.1547,25.2027,189000.0
2012-11-19 11:50:00,31.53,31.55,31.46,31.46,229500.0,25.2107,25.2267,25.1547,25.1547,229500.0
2012-11-19 12:00:00,31.46,31.5,31.43,31.47,214000.0,25.1547,25.1867,25.1307,25.1627,214000.0
2012-11-19 12:10:00,31.46,31.51,31.45,31.46,120500.0,25.1547,25.1947,25.1467,25.1547,120500.0
2012-11-19 12:20:00,31.47,31.53,31.45,31.51,137100.0,25.1627,25.2107,25.1467,25.1947,137100.0
2012-11-19 12:30:00,31.51,31.53,31.46,31.47,144900.0,25.1947,25.2107,25.1547,25.1627,144900.0
2012-11-19 12:40:00,31.47,31.51,31.46,31.49,164500.0,25.1627,25.1947,25.1547,25.1787,164500.0
2012-11-19 12:50:00,31.49,31.51,31.48,31.49,120700.0,25.1787,25.1947,25.1707,25.1787,120700.0
2012-11-19 13:00:00,31.49,31.52,31.47,31.52,219800.0,25.1787,25.2027,25.1627,25.2027,219800.0
2012-11-19 13:10:00,31.52,31.52,31.47,31.5,333600.0,25.2027,25.2027,25.1627,25.1867,333600.0
2012-11-19 13:20:00,31.5,31.51,31.49,31.5,229700.0,25.1867,25.1947,25.1787,25.1867,229700.0
2012-11-19 13:30:00,31.5,31.5,31.46,31.47,148300.0,25.1867,25.1867,25.1547,25.1627,148300.0
2012-11-19 13:40:00,31.48,31.5,31.45,31.49,151800.0,25.1707,25.1867,25.1467,25.1787,151800.0
2012-11-19 13:50:00,31.49,31.55,31.48,31.52,148800.0,25.1787,25.2267,25.1707,25.2027,148800.0
2012-11-19 14:00:00,31.52,31.54,31.49,31.5,123700.0,25.2027,25.2187,25.1787,25.1867,123700.0
2012-11-19 14:10:00,31.5,31.51,31.46,31.5,156800.0,25.1867,25.1947,25.1547,25.1867,156800.0
2012-11-19 14:20:00,31.51,31.56,31.49,31.55,135100.0,25.1947,25.2346,25.1787,25.2267,135100.0
2012-11-19 14:30:00,31.55,31.59,31.55,31.59,124500.0,25.2267,25.2586,25.2267,25.2586,124500.0
2012-11-19 14:40:00,31.58,31.65,31.57,31.65,204100.0,25.2506,25.3066,25.2426,25.3066,204100.0
2012-11-19 14:50:00,31.64,31.69,31.6,31.67,291200.0,25.2986,25.3386,25.2666,25.3226,291200.0
2012-11-19 15:00:00,31.68,31.69,31.6,31.6,258200.0,25.3306,25.3386,25.2666,25.2666,258200.0
2012-11-19 15:10:00,31.61,31.67,31.6,31.63,247600.0,25.2746,25.3226,25.2666,25.2906,247600.0
2012-11-19 15:20:00,31.63,31.69,31.62,31.68,350400.0,25.2906,25.3386,25.2826,25.3306,350400.0
2012-11-19 15:30:00,31.68,31.7,31.67,31.68,315500.0,25.3306,25.3466,25.3226,25.3306,315500.0
2012-11-19 15:40:00,31.68,31.69,31.63,31.63,538300.0,25.3306,25.3386,25.2906,25.2906,538300.0
2012-11-19 15:50:00,31.64,31.75,31.63,31.72,1047800.0,25.2986,25.3866,25.2906,25.3626,1047800.0
2012-11-20 09:30:00,31.36,31.74,31.35,31.58,438400.0,25.0747,25.3786,25.0667,25.2506,438400.0
2012-11-20 09:40:00,31.58,31.62,31.44,31.48,424000.0,25.2506,25.2826,25.1387,25.1707,424000.0
2012-11-20 09:50:00,31.47,31.5,31.36,31.41,343500.0,25.1627,25.1867,25.0747,25.1147,343500.0
2012-11-20 10:00:00,31.41,31.46,31.34,31.4,154300.0,25.1147,25.1547,25.0587,25.1067,154300.0
2012-11-20 10:10:00,31.4,31.45,31.36,31.43,282100.0,25.1067,25.1467,25.0747,25.1307,282100.0
2012-11-20 10:20:00,31.44,31.46,31.34,31.46,214200.0,25.1387,25.1547,25.0587,25.1547,214200.0
2012-11-20 10:30:00,31.45,31.52,31.43,31.5,190300.0,25.1467,25.2027,25.1307,25.1867,190300.0
2012-11-20 10:40:00,31.49,31.51,31.42,31.46,168900.0,25.1787,25.1947,25.1227,25.1547,168900.0
2012-11-20 10:50:00,31.47,31.48,31.31,31.32,246300.0,25.1627,25.1707,25.0348,25.0427,246300.0
2012-11-20 11:00:00,31.32,31.33,31.24,31.32,229900.0,25.0427,25.0507,24.9788,25.0427,229900.0
2012-11-20 11:10:00,31.32,31.37,31.29,31.37,133000.0,25.0427,25.0827,25.0188,25.0827,133000.0
2012-11-20 11:20:00,31.38,31.43,31.37,31.4,140000.0,25.0907,25.1307,25.0827,25.1067,140000.0
2012-11-20 11:30:00,31.41,31.43,31.39,31.41,125300.0,25.1147,25.1307,25.0987,25.1147,125300.0
2012-11-20 11:40:00,31.41,31.48,31.4,31.45,105700.0,25.1147,25.1707,25.1067,25.1467,105700.0
2012-11-20 11:50:00,31.46,31.5,31.42,31.43,139100.0,25.1547,25.1867,25.1227,25.1307,139100.0
2012-11-20 12:00:00,31.43,31.47,31.38,31.39,160000.0,25.1307,25.1627,25.0907,25.0987,160000.0
2012-11-20 12:10:00,31.38,31.41,31.35,31.36,215400.0,25.0907,25.1147,25.0667,25.0747,215400.0
2012-11-20 12:20:00,31.36,31.37,31.34,31.35,170000.0,25.0747,25.0827,25.0587,25.0667,170000.0
2012-11-20 12:30:00,31.35,31.39,31.33,31.38,139400.0,25.0667,25.0987,25.0507,25.0907,139400.0
2012-11-20 12:40:00,31.37,31.4,31.36,31.4,113100.0,25.0827,25.1067,25.0747,25.1067,113100.0
2012-11-20 12:50:00,31.4,31.46,31.39,31.44,123800.0,25.1067,25.1547,25.0987,25.1387,123800.0
2012-11-20 13:00:00,31.43,31.45,31.38,31.38,109000.0,25.1307,25.1467,25.0907,25.0907,109000.0
2012-11-20 13:10:00,31.38,31.41,31.31,31.38,240400.0,25.0907,25.1147,25.0348,25.0907,240400.0
2012-11-20 13:20:00,31.37,31.39,31.3,31.31,157100.0,25.0827,25.0987,25.0268,25.0348,157100.0
2012-11-20 13:30:00,31.3,31.34,31.3,31.3,273900.0,25.0268,25.0587,25.0268,25.0268,273900.0
2012-11-20 13:40:00,31.31,31.35,31.3,31.31,277300.0,25.0348,25.0667,25.0268,25.0348,277300.0
2012-11-20 13:50:00,31.32,31.34,31.3,31.31,255300.0,25.0427,25.0587,25.0268,25.0348,255300.0
2012-11-20 14:00:00,31.3,31.33,31.27,31.29,225400.0,25.0268,25.0507,25.0028,25.0188,225400.0
2012-11-20 14:10:00,31.3,31.34,31.3,31.32,114600.0,25.0268,25.0587,25.0268,25.0427,114600.0
2012-11-20 14:20:00,31.32,31.41,31.3,31.38,300600.0,25.0427,25.1147,25.0268,25.0907,300600.0
2012-11-20 14:30:00,31.39,31.39,31.3,31.33,344000.0,25.0987,25.0987,25.0268,25.0507,344000.0
2012-11-20 14:40:00,31.32,31.34,31.29,31.32,242500.0,25.0427,25.0587,25.0188,25.0427,242500.0
2012-11-20 14:50:00,31.32,31.34,31.29,31.31,164800.0,25.0427,25.0587,25.0188,25.0348,164800.0
2012-11-20 15:00:00,31.31,31.36,31.3,31.35,148200.0,25.0348,25.0747,25.0268,25.0667,148200.0
2012-11-20 15:10:00,31.35,31.43,31.34,31.43,311700.0,25.0667,25.1307,25.0587,25.1307,311700.0
2012-11-20 15:20:00,31.44,31.48,31.4,31.47,273600.0,25.1387,25.1707,25.1067,25.1627,273600.0
2012-11-20 15:30:00,31.48,31.57,31.46,31.55,755100.0,25.1707,25.2426,25.1547,25.2267,755100.0
2012-11-20 15:40:00,31.56,31.67,31.54,31.61,802300.0,25.2346,25.3226,25.2187,25.2746,802300.0
2012-11-20 15:50:00,31.61,31.71,31.6,31.7,1808400.0,25.2746,25.3546,25.2666,25.3466,1808400.0
2012-11-21 09:30:00,31.66,31.72,31.46,31.58,413000.0,25.3146,25.3626,25.1547,25.2506,413000.0
2012-11-21 09:40:00,31.58,31.74,31.48,31.54,297200.0,25.2506,25.3786,25.1707,25.2187,297200.0
2012-11-21 09:50:00,31.55,31.56,31.42,31.48,210300.0,25.2267,25.2346,25.1227,25.1707,210300.0
2012-11-21 10:00:00,31.48,31.52,31.45,31.5,264400.0,25.1707,25.2027,25.1467,25.1867,264400.0
2012-11-21 10:10:00,31.5,31.54,31.48,31.51,223100.0,25.1867,25.2187,25.1707,25.1947,223100.0
2012-11-21 10:20:00,31.52,31.69,31.51,31.68,173400.0,25.2027,25.3386,25.1947,25.3306,173400.0
2012-11-21 10:30:00,31.69,31.77,31.66,31.75,236500.0,25.3386,25.4026,25.3146,25.3866,236500.0
2012-11-21 10:40:00,31.76,31.79,31.71,31.73,171400.0,25.3946,25.4186,25.3546,25.3706,171400.0
2012-11-21 10:50:00,31.73,31.83,31.7,31.82,156300.0,25.3706,25.4505,25.3466,25.4425,156300.0
2012-11-21 11:00:00,31.82,31.84,31.79,31.79,196700.0,25.4425,25.4585,25.4186,25.4186,196700.0
2012-11-21 11:10:00,31.8,31.84,31.77,31.78,187700.0,25.4265,25.4585,25.4026,25.4106,187700.0
2012-11-21 11:20:00,31.78,31.8,31.73,31.77,111300.0,25.4106,25.4265,25.3706,25.4026,111300.0
2012-11-21 11:30:00,31.76,31.78,31.67,31.69,153400.0,25.3946,25.4106,25.3226,25.3386,153400.0
2012-11-21 11:40:00,31.68,31.69,31.62,31.65,179000.0,25.3306,25.3386,25.2826,25.3066,179000.0
2012-11-21 11:50:00,31.65,31.69,31.64,31.66,156400.0,25.3066,25.3386,25.2986,25.3146,156400.0
2012-11-21 12:00:00,31.66,31.73,31.66,31.68,134300.0,25.3146,25.3706,25.3146,25.3306,134300.0
2012-11-21 12:10:00,31.68,31.7,31.64,31.65,148000.0,25.3306,25.3466,25.2986,25.3066,148000.0
2012-11-21 12:20:00,31.66,31.76,31.65,31.74,147800.0,25.3146,25.3946,25.3066,25.3786,147800.0
2012-11-21 12:30:00,31.75,31.79,31.72,31.75,75000.0,25.3866,25.4186,25.3626,25.3866,75000.0
2012-11-21 12:40:00,31.74,31.81,31.74,31.8,88000.0,25.3786,25.4345,25.3786,25.4265,88000.0
2012-11-21 12:50:00,31.79,31.8,31.77,31.77,193700.0,25.4186,25.4265,25.4026,25.4026,193700.0
2012-11-21 13:00:00,31.78,31.8,31.76,31.78,70700.0,25.4106,25.4265,25.3946,25.4106,70700.0
2012-11-21 13:10:00,31.78,31.79,31.7,31.71,82800.0,25.4106,25.4186,25.3466,25.3546,82800.0
2012-11-21 13:20:00,31.71,31.74,31.67,31.68,87400.0,25.3546,25.3786,25.3226,25.3306,87400.0
2012-11-21 13:30:00,31.68,31.8,31.66,31.79,165800.0,25.3306,25.4265,25.3146,25.4186,165800.0
2012-11-21 13:40:00,31.78,31.81,31.76,31.78,216500.0,25.4106,25.4345,25.3946,25.4106,216500.0
2012-11-21 13:50:00,31.79,31.8,31.75,31.78,95900.0,25.4186,25.4265,25.3866,25.4106,95900.0
2012-11-21 14:00:00,31.79,31.79,31.74,31.76,71800.0,25.4186,25.4186,25.3786,25.3946,71800.0
2012-11-21 14:10:00,31.76,31.79,31.7,31.71,107700.0,25.3946,25.4186,25.3466,25.3546,107700.0
2012-11-21 14:20:00,31.71,31.72,31.65,31.71,110300.0,25.3546,25.3626,25.3066,25.3546,110300.0
2012-11-21 14:30:00,31.71,31.72,31.68,31.68,68100.0,25.3546,25.3626,25.3306,25.3306,68100.0
2012-11-21 14:40:00,31.69,31.69,31.63,31.66,140000.0,25.3386,25.3386,25.2906,25.3146,140000.0
2012-11-21 14:50:00,31.65,31.67,31.62,31.64,76700.0,25.3066,25.3226,25.2826,25.2986,76700.0
2012-11-21 15:00:00,31.63,31.65,31.6,31.65,101800.0,25.2906,25.3066,25.2666,25.3066,101800.0
2012-11-21 15:10:00,31.64,31.66,31.62,31.65,87600.0,25.2986,25.3146,25.2826,25.3066,87600.0
2012-11-21 15:20:00,31.65,31.65,31.57,31.63,181000.0,25.3066,25.3066,25.2426,25.2906,181000.0
2012-11-21 15:30:00,31.63,31.66,31.61,31.62,136500.0,25.2906,25.3146,25.2746,25.2826,136500.0
2012-11-21 15:40:00,31.62,31.65,31.6,31.64,231800.0,25.2826,25.3066,25.2666,25.2986,231800.0
2012-11-21 15:50:00,31.64,31.71,31.63,31.7,615800.0,25.2986,25.3546,25.2906,25.3466,615800.0
2012-11-23 09:30:00,31.86,32.0,31.75,31.8,320100.0,25.4745,25.5865,25.3866,25.4265,320100.0
2012-11-23 09:40:00,31.78,31.89,31.68,31.82,168600.0,25.4106,25.4985,25.3306,25.4425,168600.0
2012-11-23 09:50:00,31.82,31.87,31.75,31.83,164700.0,25.4425,25.4825,25.3866,25.4505,164700.0
2012-11-23 10:00:00,31.83,31.94,31.83,31.88,189000.0,25.4505,25.5385,25.4505,25.4905,189000.0
2012-11-23 10:10:00,31.87,31.97,31.83,31.96,199600.0,25.4825,25.5625,25.4505,25.5545,199600.0
2012-11-23 10:20:00,31.97,32.0,31.94,31.99,211900.0,25.5625,25.5865,25.5385,25.5785,211900.0
2012-11-23 10:30:00,31.99,32.0,31.9,31.9,119000.0,25.5785,25.5865,25.5065,25.5065,119000.0
2012-11-23 10:40:00,31.9,31.97,31.84,31.97,147000.0,25.5065,25.5625,25.4585,25.5625,147000.0
2012-11-23 10:50:00,31.96,32.03,31.94,31.97,298700.0,25.5545,25.6104,25.5385,25.5625,298700.0
2012-11-23 11:00:00,31.97,31.97,31.92,31.93,89000.0,25.5625,25.5625,25.5225,25.5305,89000.0
2012-11-23 11:10:00,31.93,31.96,31.89,31.9,87300.0,25.5305,25.5545,25.4985,25.5065,87300.0
2012-11-23 11:20:00,31.9,31.91,31.82,31.85,96900.0,25.5065,25.5145,25.4425,25.4665,96900.0
2012-11-23 11:30:00,31.85,31.89,31.79,31.8,73000.0,25.4665,25.4985,25.4186,25.4265,73000.0
2012-11-23 11:40:00,31.8,31.84,31.76,31.84,107700.0,25.4265,25.4585,25.3946,25.4585,107700.0
2012-11-23 11:50:00,31.84,31.84,31.75,31.76,59600.0,25.4585,25.4585,25.3866,25.3946,59600.0
2012-11-23 12:00:00,31.76,31.84,31.76,31.81,112500.0,25.3946,25.4585,25.3946,25.4345,112500.0
2012-11-23 12:10:00,31.8,31.8,31.76,31.77,93900.0,25.4265,25.4265,25.3946,25.4026,93900.0
2012-11-23 12:20:00,31.77,31.9,31.77,31.9,103400.0,25.4026,25.5065,25.4026,25.5065,103400.0
2012-11-23 12:30:00,31.9,31.94,31.87,31.93,133400.0,25.5065,25.5385,25.4825,25.5305,133400.0
2012-11-23 12:40:00,31.93,31.99,31.9,31.95,199000.0,25.5305,25.5785,25.5065,25.5465,199000.0
2012-11-23 12:50:00,31.95,32.12,31.94,32.12,678500.0,25.5465,25.6824,25.5385,25.6824,678500.0
2012-11-26 09:30:00,31.91,32.0,31.69,31.78,538500.0,25.5145,25.5865,25.3386,25.4106,538500.0
2012-11-26 09:40:00,31.76,31.91,31.75,31.86,330300.0,25.3946,25.5145,25.3866,25.4745,330300.0
2012-11-26 09:50:00,31.86,31.9,31.72,31.75,208200.0,25.4745,25.5065,25.3626,25.3866,208200.0
2012-11-26 10:00:00,31.76,31.93,31.72,31.92,295000.0,25.3946,25.5305,25.3626,25.5225,295000.0
2012-11-26 10:10:00,31.92,31.95,31.87,31.95,271100.0,25.5225,25.5465,25.4825,25.5465,271100.0
2012-11-26 10:20:00,31.94,31.96,31.86,31.88,217900.0,25.5385,25.5545,25.4745,25.4905,217900.0
2012-11-26 10:30:00,31.88,31.96,31.88,31.95,188300.0,25.4905,25.5545,25.4905,25.5465,188300.0
2012-11-26 10:40:00,31.95,32.0,31.93,31.94,169600.0,25.5465,25.5865,25.5305,25.5385,169600.0
2012-11-26 10:50:00,31.94,31.94,31.8,31.81,202300.0,25.5385,25.5385,25.4265,25.4345,202300.0
2012-11-26 11:00:00,31.8,31.83,31.7,31.75,224800.0,25.4265,25.4505,25.3466,25.3866,224800.0
2012-11-26 11:10:00,31.75,31.8,31.71,31.8,118600.0,25.3866,25.4265,25.3546,25.4265,118600.0
2012-11-26 11:20:00,31.8,31.82,31.72,31.82,228700.0,25.4265,25.4425,25.3626,25.4425,228700.0
2012-11-26 11:30:00,31.82,31.88,31.81,31.86,148300.0,25.4425,25.4905,25.4345,25.4745,148300.0
2012-11-26 11:40:00,31.86,31.95,31.85,31.95,160200.0,25.4745,25.5465,25.4665,25.5465,160200.0
2012-11-26 11:50:00,31.95,31.98,31.9,31.96,143800.0,25.5465,25.5705,25.5065,25.5545,143800.0
2012-11-26 12:00:00,31.96,32.03,31.95,32.01,160800.0,25.5545,25.6104,25.5465,25.5945,160800.0
2012-11-26 12:10:00,32.01,32.01,31.93,31.96,82200.0,25.5945,25.5945,25.5305,25.5545,82200.0
2012-11-26 12:20:00,31.96,31.96,31.92,31.94,75700.0,25.5545,25.5545,25.5225,25.5385,75700.0
2012-11-26 12:30:00,31.93,31.97,31.9,31.96,95100.0,25.5305,25.5625,25.5065,25.5545,95100.0
2012-11-26 12:40:00,31.97,32.04,31.96,32.04,181500.0,25.5625,25.6184,25.5545,25.6184,181500.0
2012-11-26 12:50:00,32.04,32.04,32.0,32.02,100600.0,25.6184,25.6184,25.5865,25.6025,100600.0
2012-11-26 13:00:00,32.02,32.05,32.0,32.05,117000.0,25.6025,25.6264,25.5865,25.6264,117000.0
2012-11-26 13:10:00,32.04,32.12,32.03,32.12,314700.0,25.6184,25.6824,25.6104,25.6824,314700.0
2012-11-26 13:20:00,32.12,32.14,32.1,32.11,65600.0,25.6824,25.6984,25.6664,25.6744,65600.0
2012-11-26 13:30:00,32.12,32.13,32.06,32.09,222200.0,25.6824,25.6904,25.6344,25.6584,222200.0
2012-11-26 13:40:00,32.09,32.1,32.0,32.03,151000.0,25.6584,25.6664,25.5865,25.6104,151000.0
2012-11-26 13:50:00,32.03,32.07,31.99,32.0,150500.0,25.6104,25.6424,25.5785,25.5865,150500.0
2012-11-26 14:00:00,32.0,32.03,31.97,32.03,141800.0,25.5865,25.6104,25.5625,25.6104,141800.0
2012-11-26 14:10:00,32.03,32.06,32.01,32.01,108600.0,25.6104,25.6344,25.5945,25.5945,108600.0
2012-11-26 14:20:00,32.01,32.02,31.97,32.0,136800.0,25.5945,25.6025,25.5625,25.5865,136800.0
2012-11-26 14:30:00,32.0,32.03,31.99,32.02,89600.0,25.5865,25.6104,25.5785,25.6025,89600.0
2012-11-26 14:40:00,32.03,32.08,32.0,32.08,138400.0,25.6104,25.6504,25.5865,25.6504,138400.0
2012-11-26 14:50:00,32.08,32.2,32.07,32.19,451100.0,25.6504,25.7464,25.6424,25.7384,451100.0
2012-11-26 15:00:00,32.19,32.2,32.08,32.08,187900.0,25.7384,25.7464,25.6504,25.6504,187900.0
2012-11-26 15:10:00,32.09,32.1,32.03,32.03,142700.0,25.6584,25.6664,25.6104,25.6104,142700.0
2012-11-26 15:20:00,32.03,32.08,32.01,32.02,369100.0,25.6104,25.6504,25.5945,25.6025,369100.0
2012-11-26 15:30:00,32.02,32.02,31.9,31.99,393700.0,25.6025,25.6025,25.5065,25.5785,393700.0
2012-11-26 15:40:00,31.99,32.02,31.96,32.0,414400.0,25.5785,25.6025,25.5545,25.5865,414400.0
2012-11-26 15:50:00,32.0,32.04,31.97,32.03,717600.0,25.5865,25.6184,25.5625,25.6104,717600.0
2012-11-27 09:30:00,32.02,32.24,31.94,32.24,285500.0,25.6025,25.7784,25.5385,25.7784,285500.0
2012-11-27 09:40:00,32.24,32.35,32.13,32.35,381100.0,25.7784,25.8663,25.6904,25.8663,381100.0
2012-11-27 09:50:00,32.36,32.4,32.13,32.14,232700.0,25.8743,25.9063,25.6904,25.6984,232700.0
2012-11-27 10:00:00,32.13,32.2,31.99,32.06,224200.0,25.6904,25.7464,25.5785,25.6344,224200.0
2012-11-27 10:10:00,32.07,32.08,31.97,31.99,199500.0,25.6424,25.6504,25.5625,25.5785,199500.0
2012-11-27 10:20:00,31.99,32.02,31.93,32.01,127500.0,25.5785,25.6025,25.5305,25.5945,127500.0
2012-11-27 10:30:00,32.01,32.05,31.95,31.97,134000.0,25.5945,25.6264,25.5465,25.5625,134000.0
2012-11-27 10:40:00,31.98,32.03,31.95,32.03,121400.0,25.5705,25.6104,25.5465,25.6104,121400.0
2012-11-27 10:50:00,32.03,32.1,31.99,32.0,126400.0,25.6104,25.6664,25.5785,25.5865,126400.0
2012-11-27 11:00:00,32.01,32.12,32.01,32.08,102200.0,25.5945,25.6824,25.5945,25.6504,102200.0
2012-11-27 11:10:00,32.07,32.11,32.05,32.06,132400.0,25.6424,25.6744,25.6264,25.6344,132400.0
2012-11-27 11:20:00,32.05,32.11,32.04,32.08,124300.0,25.6264,25.6744,25.6184,25.6504,124300.0
2012-11-27 11:30:00,32.07,32.19,32.01,32.18,137300.0,25.6424,25.7384,25.5945,25.7304,137300.0
2012-11-27 11:40:00,32.18,32.26,32.13,32.15,352000.0,25.7304,25.7944,25.6904,25.7064,352000.0
2012-11-27 11:50:00,32.15,32.2,32.12,32.12,199900.0,25.7064,25.7464,25.6824,25.6824,199900.0
2012-11-27 12:00:00,32.13,32.16,32.05,32.06,145600.0,25.6904,25.7144,25.6264,25.6344,145600.0
2012-11-27 12:10:00,32.06,32.07,31.99,32.03,148600.0,25.6344,25.6424,25.5785,25.6104,148600.0
2012-11-27 12:20:00,32.04,32.06,32.0,32.02,94200.0,25.6184,25.6344,25.5865,25.6025,94200.0
2012-11-27 12:30:00,32.04,32.05,32.0,32.03,79500.0,25.6184,25.6264,25.5865,25.6104,79500.0
2012-11-27 12:40:00,32.03,32.19,32.03,32.19,301400.0,25.6104,25.7384,25.6104,25.7384,301400.0
2012-11-27 12:50:00,32.19,32.19,32.13,32.15,113700.0,25.7384,25.7384,25.6904,25.7064,113700.0
2012-11-27 13:00:00,32.15,32.15,32.11,32.13,75700.0,25.7064,25.7064,25.6744,25.6904,75700.0
2012-11-27 13:10:00,32.14,32.15,32.09,32.14,89500.0,25.6984,25.7064,25.6584,25.6984,89500.0
2012-11-27 13:20:00,32.14,32.14,32.06,32.09,174500.0,25.6984,25.6984,25.6344,25.6584,174500.0
2012-11-27 13:30:00,32.09,32.14,32.09,32.11,65700.0,25.6584,25.6984,25.6584,25.6744,65700.0
2012-11-27 13:40:00,32.12,32.15,32.09,32.11,83600.0,25.6824,25.7064,25.6584,25.6744,83600.0
2012-11-27 13:50:00,32.11,32.13,32.08,32.1,68900.0,25.6744,25.6904,25.6504,25.6664,68900.0
2012-11-27 14:00:00,32.1,32.13,32.06,32.1,131500.0,25.6664,25.6904,25.6344,25.6664,131500.0
2012-11-27 14:10:00,32.1,32.12,32.08,32.09,131700.0,25.6664,25.6824,25.6504,25.6584,131700.0
2012-11-27 14:20:00,32.09,32.1,31.95,31.96,257100.0,25.6584,25.6664,25.5465,25.5545,257100.0
2012-11-27 14:30:00,31.95,32.01,31.95,31.99,255900.0,25.5465,25.5945,25.5465,25.5785,255900.0
2012-11-27 14:40:00,32.0,32.02,31.91,31.97,151600.0,25.5865,25.6025,25.5145,25.5625,151600.0
2012-11-27 14:50:00,31.97,32.02,31.94,32.0,158900.0,25.5625,25.6025,25.5385,25.5865,158900.0
2012-11-27 15:00:00,32.0,32.05,31.97,32.04,181000.0,25.5865,25.6264,25.5625,25.6184,181000.0
2012-11-27 15:10:00,32.04,32.06,32.0,32.05,222400.0,25.6184,25.6344,25.5865,25.6264,222400.0
2012-11-27 15:20:00,32.06,32.09,32.03,32.06,147200.0,25.6344,25.6584,25.6104,25.6344,147200.0
2012-11-27 15:30:00,32.06,32.11,32.02,32.05,485100.0,25.6344,25.6744,25.6025,25.6264,485100.0
2012-11-27 15:40:00,32.05,32.13,32.04,32.13,282000.0,25.6264,25.6904,25.6184,25.6904,282000.0
2012-11-27 15:50:00,32.13,32.13,31.99,32.04,621700.0,25.6904,25.6904,25.5785,25.6184,621700.0
2012-11-28 09:30:00,31.8,31.85,31.59,31.65,507800.0,25.4265,25.4665,25.2586,25.3066,507800.0
2012-11-28 09:40:00,31.66,31.73,31.57,31.63,444800.0,25.3146,25.3706,25.2426,25.2906,444800.0
2012-11-28 09:50:00,31.63,31.66,31.55,31.66,285200.0,25.2906,25.3146,25.2267,25.3146,285200.0
2012-11-28 10:00:00,31.65,31.66,31.48,31.5,311800.0,25.3066,25.3146,25.1707,25.1867,311800.0
2012-11-28 10:10:00,31.5,31.59,31.49,31.53,331500.0,25.1867,25.2586,25.1787,25.2107,331500.0
2012-11-28 10:20:00,31.53,31.63,31.47,31.5,593900.0,25.2107,25.2906,25.1627,25.1867,593900.0
2012-11-28 10:30:00,31.5,31.69,31.41,31.63,627500.0,25.1867,25.3386,25.1147,25.2906,627500.0
2012-11-28 10:40:00,31.63,31.68,31.58,31.62,469500.0,25.2906,25.3306,25.2506,25.2826,469500.0
2012-11-28 10:50:00,31.62,31.66,31.57,31.63,180000.0,25.2826,25.3146,25.2426,25.2906,180000.0
2012-11-28 11:00:00,31.63,31.68,31.59,31.59,185500.0,25.2906,25.3306,25.2586,25.2586,185500.0
2012-11-28 11:10:00,31.59,31.81,31.59,31.81,197500.0,25.2586,25.4345,25.2586,25.4345,197500.0
2012-11-28 11:20:00,31.81,31.82,31.71,31.75,164600.0,25.4345,25.4425,25.3546,25.3866,164600.0
2012-11-28 11:30:00,31.75,31.78,31.69,31.78,330400.0,25.3866,25.4106,25.3386,25.4106,330400.0
2012-11-28 11:40:00,31.78,31.78,31.66,31.66,260900.0,25.4106,25.4106,25.3146,25.3146,260900.0
2012-11-28 11:50:00,31.67,31.71,31.62,31.68,156800.0,25.3226,25.3546,25.2826,25.3306,156800.0
2012-11-28 12:00:00,31.67,31.69,31.57,31.6,201200.0,25.3226,25.3386,25.2426,25.2666,201200.0
2012-11-28 12:10:00,31.6,31.89,31.56,31.81,422300.0,25.2666,25.4985,25.2346,25.4345,422300.0
2012-11-28 12:20:00,31.82,31.9,31.77,31.86,275900.0,25.4425,25.5065,25.4026,25.4745,275900.0
2012-11-28 12:30:00,31.87,31.96,31.86,31.94,231700.0,25.4825,25.5545,25.4745,25.5385,231700.0
2012-11-28 12:40:00,31.94,31.96,31.81,31.81,176400.0,25.5385,25.5545,25.4345,25.4345,176400.0
2012-11-28 12:50:00,31.82,31.93,31.81,31.89,154100.0,25.4425,25.5305,25.4345,25.4985,154100.0
2012-11-28 13:00:00,31.88,31.88,31.72,31.72,102900.0,25.4905,25.4905,25.3626,25.3626,102900.0
2012-11-28 13:10:00,31.73,31.8,31.73,31.78,111700.0,25.3706,25.4265,25.3706,25.4106,111700.0
2012-11-28 13:20:00,31.77,31.86,31.77,31.85,106400.0,25.4026,25.4745,25.4026,25.4665,106400.0
2012-11-28 13:30:00,31.85,32.0,31.84,31.98,168500.0,25.4665,25.5865,25.4585,25.5705,168500.0
2012-11-28 13:40:00,31.98,32.03,31.95,32.0,246600.0,25.5705,25.6104,25.5465,25.5865,246600.0
2012-11-28 13:50:00,32.0,32.05,31.98,32.04,127300.0,25.5865,25.6264,25.5705,25.6184,127300.0
2012-11-28 14:00:00,32.05,32.06,31.98,32.03,208000.0,25.6264,25.6344,25.5705,25.6104,208000.0
2012-11-28 14:10:00,32.03,32.06,32.0,32.04,142200.0,25.6104,25.6344,25.5865,25.6184,142200.0
2012-11-28 14:20:00,32.05,32.07,32.03,32.05,76600.0,25.6264,25.6424,25.6104,25.6264,76600.0
2012-11-28 14:30:00,32.06,32.12,32.04,32.09,129400.0,25.6344,25.6824,25.6184,25.6584,129400.0
2012-11-28 14:40:00,32.09,32.15,32.03,32.05,176100.0,25.6584,25.7064,25.6104,25.6264,176100.0
2012-11-28 14:50:00,32.05,32.12,32.03,32.08,144500.0,25.6264,25.6824,25.6104,25.6504,144500.0
2012-11-28 15:00:00,32.08,32.15,32.06,32.15,123500.0,25.6504,25.7064,25.6344,25.7064,123500.0
2012-11-28 15:10:00,32.15,32.2,32.14,32.19,263200.0,25.7064,25.7464,25.6984,25.7384,263200.0
2012-11-28 15:20:00,32.18,32.31,32.18,32.31,258800.0,25.7304,25.8343,25.7304,25.8343,258800.0
2012-11-28 15:30:00,32.31,32.35,32.29,32.33,326200.0,25.8343,25.8663,25.8183,25.8503,326200.0
2012-11-28 15:40:00,32.33,32.43,32.31,32.39,585000.0,25.8503,25.9303,25.8343,25.8983,585000.0
2012-11-28 15:50:00,32.39,32.44,32.36,32.4,560700.0,25.8983,25.9383,25.8743,25.9063,560700.0
2012-11-29 09:30:00,32.52,33.1,32.52,33.03,736900.0,26.0022,26.466,26.0022,26.41,736900.0
2012-11-29 09:40:00,33.02,33.11,32.96,33.0,607800.0,26.402,26.474,26.3541,26.386,607800.0
2012-11-29 09:50:00,32.99,33.1,32.91,33.07,426800.0,26.378,26.466,26.3141,26.442,426800.0
2012-11-29 10:00:00,33.08,33.18,32.91,32.92,381300.0,26.45,26.53,26.3141,26.3221,381300.0
2012-11-29 10:10:00,32.92,32.99,32.82,32.92,375500.0,26.3221,26.378,26.2421,26.3221,375500.0
2012-11-29 10:20:00,32.92,33.04,32.9,32.95,312400.0,26.3221,26.418,26.3061,26.3461,312400.0
2012-11-29 10:30:00,32.95,32.95,32.85,32.88,306100.0,26.3461,26.3461,26.2661,26.2901,306100.0
2012-11-29 10:40:00,32.87,32.98,32.84,32.94,194100.0,26.2821,26.37,26.2581,26.3381,194100.0
2012-11-29 10:50:00,32.93,33.01,32.92,32.95,231000.0,26.3301,26.394,26.3221,26.3461,231000.0
2012-11-29 11:00:00,32.95,32.99,32.92,32.97,230700.0,26.3461,26.378,26.3221,26.3621,230700.0
2012-11-29 11:10:00,32.97,33.04,32.97,32.98,287300.0,26.3621,26.418,26.3621,26.37,287300.0
2012-11-29 11:20:00,32.98,33.0,32.91,32.94,190600.0,26.37,26.386,26.3141,26.3381,190600.0
2012-11-29 11:30:00,32.94,32.98,32.9,32.97,218200.0,26.3381,26.37,26.3061,26.3621,218200.0
2012-11-29 11:40:00,32.98,32.98,32.69,32.8,698300.0,26.37,26.37,26.1382,26.2261,698300.0
2012-11-29 11:50:00,32.8,32.9,32.8,32.84,247300.0,26.2261,26.3061,26.2261,26.2581,247300.0
2012-11-29 12:00:00,32.85,32.91,32.8,32.88,274800.0,26.2661,26.3141,26.2261,26.2901,274800.0
2012-11-29 12:10:00,32.88,32.98,32.85,32.89,325600.0,26.2901,26.37,26.2661,26.2981,325600.0
2012-11-29 12:20:00,32.89,32.94,32.87,32.94,196800.0,26.2981,26.3381,26.2821,26.3381,196800.0
2012-11-29 12:30:00,32.93,32.99,32.93,32.94,178700.0,26.3301,26.378,26.3301,26.3381,178700.0
2012-11-29 12:40:00,32.93,32.95,32.88,32.94,140600.0,26.3301,26.3461,26.2901,26.3381,140600.0
2012-11-29 12:50:00,32.95,32.95,32.86,32.89,134100.0,26.3461,26.3461,26.2741,26.2981,134100.0
2012-11-29 13:00:00,32.88,32.96,32.88,32.9,107700.0,26.2901,26.3541,26.2901,26.3061,107700.0
2012-11-29 13:10:00,32.89,32.92,32.85,32.91,141500.0,26.2981,26.3221,26.2661,26.3141,141500.0
2012-11-29 13:20:00,32.91,33.0,32.91,33.0,133700.0,26.3141,26.386,26.3141,26.386,133700.0
2012-11-29 13:30:00,33.0,33.08,32.99,33.08,180100.0,26.386,26.45,26.378,26.45,180100.0
2012-11-29 13:40:00,33.08,33.12,33.06,33.06,188700.0,26.45,26.482,26.434,26.434,188700.0
2012-11-29 13:50:00,33.06,33.12,33.06,33.08,151100.0,26.434,26.482,26.434,26.45,151100.0
2012-11-29 14:00:00,33.08,33.08,33.03,33.06,186900.0,26.45,26.45,26.41,26.434,186900.0
2012-11-29 14:10:00,33.05,33.08,33.03,33.05,341000.0,26.426,26.45,26.41,26.426,341000.0
2012-11-29 14:20:00,33.05,33.06,32.97,32.98,211100.0,26.426,26.434,26.3621,26.37,211100.0
2012-11-29 14:30:00,32.98,33.01,32.94,33.01,359100.0,26.37,26.394,26.3381,26.394,359100.0
2012-11-29 14:40:00,33.01,33.04,32.98,33.0,209900.0,26.394,26.418,26.37,26.386,209900.0
2012-11-29 14:50:00,33.0,33.02,32.98,32.99,204100.0,26.386,26.402,26.37,26.378,204100.0
2012-11-29 15:00:00,32.99,33.0,32.95,32.98,205100.0,26.378,26.386,26.3461,26.37,205100.0
2012-11-29 15:10:00,32.98,32.98,32.93,32.95,211700.0,26.37,26.37,26.3301,26.3461,211700.0
2012-11-29 15:20:00,32.95,32.95,32.82,32.86,384100.0,26.3461,26.3461,26.2421,26.2741,384100.0
2012-11-29 15:30:00,32.86,32.9,32.84,32.86,271400.0,26.2741,26.3061,26.2581,26.2741,271400.0
2012-11-29 15:40:00,32.86,32.97,32.85,32.96,386000.0,26.2741,26.3621,26.2661,26.3541,386000.0
2012-11-29 15:50:00,32.95,32.97,32.91,32.93,632800.0,26.3461,26.3621,26.3141,26.3301,632800.0
2012-11-30 09:30:00,32.96,33.21,32.83,33.15,529400.0,26.3541,26.5539,26.2501,26.506,529400.0
2012-11-30 09:40:00,33.15,33.2,33.05,33.14,634500.0,26.506,26.546,26.426,26.498,634500.0
2012-11-30 09:50:00,33.14,33.19,33.05,33.16,439800.0,26.498,26.538,26.426,26.514,439800.0
2012-11-30 10:00:00,33.16,33.39,33.16,33.3,452600.0,26.514,26.6979,26.514,26.6259,452600.0
2012-11-30 10:10:00,33.3,33.36,33.26,33.34,219700.0,26.6259,26.6739,26.5939,26.6579,219700.0
2012-11-30 10:20:00,33.33,33.41,33.32,33.34,265300.0,26.6499,26.7139,26.6419,26.6579,265300.0
2012-11-30 10:30:00,33.34,33.35,33.27,33.28,238900.0,26.6579,26.6659,26.6019,26.6099,238900.0
2012-11-30 10:40:00,33.27,33.31,33.24,33.27,225600.0,26.6019,26.6339,26.5779,26.6019,225600.0
2012-11-30 10:50:00,33.27,33.35,33.18,33.34,280600.0,26.6019,26.6659,26.53,26.6579,280600.0
2012-11-30 11:00:00,33.34,33.4,33.32,33.4,202400.0,26.6579,26.7059,26.6419,26.7059,202400.0
2012-11-30 11:10:00,33.4,33.42,33.33,33.34,199300.0,26.7059,26.7219,26.6499,26.6579,199300.0
2012-11-30 11:20:00,33.34,33.41,33.3,33.4,169400.0,26.6579,26.7139,26.6259,26.7059,169400.0
2012-11-30 11:30:00,33.39,33.4,33.26,33.27,333600.0,26.6979,26.7059,26.5939,26.6019,333600.0
2012-11-30 11:40:00,33.28,33.35,33.27,33.35,159600.0,26.6099,26.6659,26.6019,26.6659,159600.0
2012-11-30 11:50:00,33.34,33.35,33.29,33.32,160600.0,26.6579,26.6659,26.6179,26.6419,160600.0
2012-11-30 12:00:00,33.31,33.33,33.29,33.32,138100.0,26.6339,26.6499,26.6179,26.6419,138100.0
2012-11-30 12:10:00,33.31,33.34,33.28,33.29,143900.0,26.6339,26.6579,26.6099,26.6179,143900.0
2012-11-30 12:20:00,33.29,33.36,33.26,33.36,186600.0,26.6179,26.6739,26.5939,26.6739,186600.0
2012-11-30 12:30:00,33.35,33.41,33.35,33.4,123900.0,26.6659,26.7139,26.6659,26.7059,123900.0
2012-11-30 12:40:00,33.41,33.41,33.33,33.39,151500.0,26.7139,26.7139,26.6499,26.6979,151500.0
2012-11-30 12:50:00,33.38,33.4,33.3,33.38,175000.0,26.6899,26.7059,26.6259,26.6899,175000.0
2012-11-30 13:00:00,33.37,33.43,33.37,33.4,133500.0,26.6819,26.7299,26.6819,26.7059,133500.0
2012-11-30 13:10:00,33.39,33.41,33.34,33.35,115700.0,26.6979,26.7139,26.6579,26.6659,115700.0
2012-11-30 13:20:00,33.35,33.45,33.35,33.35,206200.0,26.6659,26.7458,26.6659,26.6659,206200.0
2012-11-30 13:30:00,33.35,33.36,33.29,33.31,201500.0,26.6659,26.6739,26.6179,26.6339,201500.0
2012-11-30 13:40:00,33.3,33.35,33.26,33.34,197800.0,26.6259,26.6659,26.5939,26.6579,197800.0
2012-11-30 13:50:00,33.34,33.38,33.32,33.33,129400.0,26.6579,26.6899,26.6419,26.6499,129400.0
2012-11-30 14:00:00,33.34,33.41,33.29,33.4,233400.0,26.6579,26.7139,26.6179,26.7059,233400.0
2012-11-30 14:10:00,33.4,33.4,33.35,33.37,142300.0,26.7059,26.7059,26.6659,26.6819,142300.0
2012-11-30 14:20:00,33.37,33.41,33.35,33.36,214500.0,26.6819,26.7139,26.6659,26.6739,214500.0
2012-11-30 14:30:00,33.37,33.37,33.26,33.28,202500.0,26.6819,26.6819,26.5939,26.6099,202500.0
2012-11-30 14:40:00,33.28,33.34,33.27,33.33,191500.0,26.6099,26.6579,26.6019,26.6499,191500.0
2012-11-30 14:50:00,33.33,33.35,33.23,33.24,308700.0,26.6499,26.6659,26.5699,26.5779,308700.0
2012-11-30 15:00:00,33.24,33.29,33.21,33.27,231000.0,26.5779,26.6179,26.5539,26.6019,231000.0
2012-11-30 15:10:00,33.27,33.38,33.27,33.29,268500.0,26.6019,26.6899,26.6019,26.6179,268500.0
2012-11-30 15:20:00,33.29,33.31,33.2,33.24,331100.0,26.6179,26.6339,26.546,26.5779,331100.0
2012-11-30 15:30:00,33.24,33.32,33.23,33.31,322700.0,26.5779,26.6419,26.5699,26.6339,322700.0
2012-11-30 15:40:00,33.31,33.35,33.25,33.33,485300.0,26.6339,26.6659,26.5859,26.6499,485300.0
2012-11-30 15:50:00,33.33,33.44,33.33,33.35,1033400.0,26.6499,26.7379,26.6499,26.6659,1033400.0
2012-12-03 09:30:00,33.5,33.69,33.29,33.32,501500.0,26.7858,26.9377,26.6179,26.6419,501500.0
2012-12-03 09:40:00,33.31,33.38,33.25,33.3,167100.0,26.6339,26.6899,26.5859,26.6259,167100.0
2012-12-03 09:50:00,33.3,33.4,33.27,33.37,194500.0,26.6259,26.7059,26.6019,26.6819,194500.0
2012-12-03 10:00:00,33.36,33.37,33.18,33.27,371500.0,26.6739,26.6819,26.53,26.6019,371500.0
2012-12-03 10:10:00,33.26,33.32,33.25,33.3,149900.0,26.5939,26.6419,26.5859,26.6259,149900.0
2012-12-03 10:20:00,33.3,33.36,33.23,33.27,120300.0,26.6259,26.6739,26.5699,26.6019,120300.0
2012-12-03 10:30:00,33.28,33.28,33.13,33.23,264900.0,26.6099,26.6099,26.49,26.5699,264900.0
2012-12-03 10:40:00,33.23,33.29,33.21,33.29,115900.0,26.5699,26.6179,26.5539,26.6179,115900.0
2012-12-03 10:50:00,33.29,33.29,33.14,33.18,141000.0,26.6179,26.6179,26.498,26.53,141000.0
2012-12-03 11:00:00,33.18,33.21,33.16,33.2,105900.0,26.53,26.5539,26.514,26.546,105900.0
2012-12-03 11:10:00,33.21,33.23,33.18,33.23,119500.0,26.5539,26.5699,26.53,26.5699,119500.0
2012-12-03 11:20:00,33.23,33.23,33.16,33.22,88500.0,26.5699,26.5699,26.514,26.5619,88500.0
2012-12-03 11:30:00,33.21,33.27,33.17,33.21,108100.0,26.5539,26.6019,26.522,26.5539,108100.0
2012-12-03 11:40:00,33.21,33.26,33.16,33.26,111600.0,26.5539,26.5939,26.514,26.5939,111600.0
2012-12-03 11:50:00,33.26,33.3,33.25,33.3,105400.0,26.5939,26.6259,26.5859,26.6259,105400.0
2012-12-03 12:00:00,33.29,33.3,33.25,33.26,93600.0,26.6179,26.6259,26.5859,26.5939,93600.0
2012-12-03 12:10:00,33.27,33.3,33.21,33.23,98800.0,26.6019,26.6259,26.5539,26.5699,98800.0
2012-12-03 12:20:00,33.24,33.28,33.23,33.28,71300.0,26.5779,26.6099,26.5699,26.6099,71300.0
2012-12-03 12:30:00,33.27,33.28,33.19,33.19,76000.0,26.6019,26.6099,26.538,26.538,76000.0
2012-12-03 12:40:00,33.2,33.2,33.08,33.08,94000.0,26.546,26.546,26.45,26.45,94000.0
2012-12-03 12:50:00,33.08,33.12,33.05,33.11,167200.0,26.45,26.482,26.426,26.474,167200.0
2012-12-03 13:00:00,33.12,33.12,33.04,33.06,157200.0,26.482,26.482,26.418,26.434,157200.0
2012-12-03 13:10:00,33.06,33.1,33.04,33.09,121200.0,26.434,26.466,26.418,26.458,121200.0
2012-12-03 13:20:00,33.09,33.09,33.06,33.09,57000.0,26.458,26.458,26.434,26.458,57000.0
2012-12-03 13:30:00,33.08,33.09,33.0,33.01,135600.0,26.45,26.458,26.386,26.394,135600.0
2012-12-03 13:40:00,33.02,33.11,33.01,33.11,78100.0,26.402,26.474,26.394,26.474,78100.0
2012-12-03 13:50:00,33.11,33.18,33.11,33.16,150000.0,26.474,26.53,26.474,26.514,150000.0
2012-12-03 14:00:00,33.16,33.24,33.15,33.24,110500.0,26.514,26.5779,26.506,26.5779,110500.0
2012-12-03 14:10:00,33.24,33.24,33.16,33.18,145400.0,26.5779,26.5779,26.514,26.53,145400.0
2012-12-03 14:20:00,33.18,33.18,33.09,33.1,99200.0,26.53,26.53,26.458,26.466,99200.0
2012-12-03 14:30:00,33.1,33.14,33.05,33.05,108400.0,26.466,26.498,26.426,26.426,108400.0
2012-12-03 14:40:00,33.05,33.12,33.05,33.07,98300.0,26.426,26.482,26.426,26.442,98300.0
2012-12-03 14:50:00,33.07,33.12,33.06,33.11,110100.0,26.442,26.482,26.434,26.474,110100.0
2012-12-03 15:00:00,33.11,33.21,33.08,33.09,224000.0,26.474,26.5539,26.45,26.458,224000.0
2012-12-03 15:10:00,33.09,33.11,32.99,33.01,303600.0,26.458,26.474,26.378,26.394,303600.0
2012-12-03 15:20:00,33.01,33.06,33.0,33.04,189600.0,26.394,26.434,26.386,26.418,189600.0
2012-12-03 15:30:00,33.05,33.1,33.02,33.09,197400.0,26.426,26.466,26.402,26.458,197400.0
2012-12-03 15:40:00,33.09,33.15,33.09,33.1,228800.0,26.458,26.506,26.458,26.466,228800.0
2012-12-03 15:50:00,33.1,33.15,33.05,33.06,446000.0,26.466,26.506,26.426,26.434,446000.0
2012-12-04 09:30:00,32.94,33.25,32.88,33.25,302400.0,26.4098,26.6583,26.3617,26.6583,302400.0
2012-12-04 09:40:00,33.25,33.41,33.23,33.28,259400.0,26.6583,26.7866,26.6423,26.6824,259400.0
2012-12-04 09:50:00,33.29,33.36,33.13,33.15,241800.0,26.6904,26.7465,26.5621,26.5781,241800.0
2012-12-04 10:00:00,33.15,33.34,33.12,33.33,176200.0,26.5781,26.7305,26.5541,26.7224,176200.0
2012-12-04 10:10:00,33.33,33.45,33.29,33.41,291200.0,26.7224,26.8187,26.6904,26.7866,291200.0
2012-12-04 10:20:00,33.42,33.42,33.3,33.31,182400.0,26.7946,26.7946,26.6984,26.7064,182400.0
2012-12-04 10:30:00,33.31,33.34,33.26,33.33,203700.0,26.7064,26.7305,26.6663,26.7224,203700.0
2012-12-04 10:40:00,33.31,33.37,33.27,33.3,197800.0,26.7064,26.7545,26.6743,26.6984,197800.0
2012-12-04 10:50:00,33.3,33.45,33.28,33.45,167700.0,26.6984,26.8187,26.6824,26.8187,167700.0
2012-12-04 11:00:00,33.45,33.45,33.27,33.27,246000.0,26.8187,26.8187,26.6743,26.6743,246000.0
2012-12-04 11:10:00,33.28,33.29,33.18,33.28,392700.0,26.6824,26.6904,26.6022,26.6824,392700.0
2012-12-04 11:20:00,33.27,33.36,33.26,33.27,319500.0,26.6743,26.7465,26.6663,26.6743,319500.0
2012-12-04 11:30:00,33.26,33.31,33.21,33.23,221100.0,26.6663,26.7064,26.6262,26.6423,221100.0
2012-12-04 11:40:00,33.23,33.39,33.23,33.33,151000.0,26.6423,26.7706,26.6423,26.7224,151000.0
2012-12-04 11:50:00,33.33,33.39,33.3,33.32,272300.0,26.7224,26.7706,26.6984,26.7144,272300.0
2012-12-04 12:00:00,33.32,33.35,33.26,33.29,174300.0,26.7144,26.7385,26.6663,26.6904,174300.0
2012-12-04 12:10:00,33.29,33.41,33.29,33.4,164300.0,26.6904,26.7866,26.6904,26.7786,164300.0
2012-12-04 12:20:00,33.41,33.49,33.38,33.44,341400.0,26.7866,26.8507,26.7625,26.8106,341400.0
2012-12-04 12:30:00,33.44,33.48,33.4,33.45,173400.0,26.8106,26.8427,26.7786,26.8187,173400.0
2012-12-04 12:40:00,33.45,33.47,33.41,33.41,118200.0,26.8187,26.8347,26.7866,26.7866,118200.0
2012-12-04 12:50:00,33.41,33.41,33.31,33.33,129600.0,26.7866,26.7866,26.7064,26.7224,129600.0
2012-12-04 13:00:00,33.32,33.32,33.23,33.26,123800.0,26.7144,26.7144,26.6423,26.6663,123800.0
2012-12-04 13:10:00,33.25,33.27,33.22,33.24,104400.0,26.6583,26.6743,26.6343,26.6503,104400.0
2012-12-04 13:20:00,33.24,33.32,33.23,33.3,183200.0,26.6503,26.7144,26.6423,26.6984,183200.0
2012-12-04 13:30:00,33.29,33.34,33.2,33.21,188200.0,26.6904,26.7305,26.6182,26.6262,188200.0
2012-12-04 13:40:00,33.22,33.26,33.16,33.2,367700.0,26.6343,26.6663,26.5861,26.6182,367700.0
2012-12-04 13:50:00,33.2,33.31,33.19,33.2,337100.0,26.6182,26.7064,26.6102,26.6182,337100.0
2012-12-04 14:00:00,33.21,33.23,33.11,33.11,318900.0,26.6262,26.6423,26.5461,26.5461,318900.0
2012-12-04 14:10:00,33.11,33.18,33.11,33.17,154900.0,26.5461,26.6022,26.5461,26.5942,154900.0
2012-12-04 14:20:00,33.18,33.19,33.13,33.13,151000.0,26.6022,26.6102,26.5621,26.5621,151000.0
2012-12-04 14:30:00,33.13,33.16,33.08,33.12,121800.0,26.5621,26.5861,26.522,26.5541,121800.0
2012-12-04 14:40:00,33.11,33.18,33.1,33.12,122300.0,26.5461,26.6022,26.538,26.5541,122300.0
2012-12-04 14:50:00,33.12,33.16,33.09,33.1,90400.0,26.5541,26.5861,26.53,26.538,90400.0
2012-12-04 15:00:00,33.1,33.19,33.1,33.15,153700.0,26.538,26.6102,26.538,26.5781,153700.0
2012-12-04 15:10:00,33.15,33.17,33.05,33.08,339600.0,26.5781,26.5942,26.498,26.522,339600.0
2012-12-04 15:20:00,33.07,33.1,32.99,33.1,436200.0,26.514,26.538,26.4499,26.538,436200.0
2012-12-04 15:30:00,33.1,33.11,33.01,33.03,218400.0,26.538,26.5461,26.4659,26.4819,218400.0
2012-12-04 15:40:00,33.03,33.06,33.0,33.04,240600.0,26.4819,26.506,26.4579,26.4899,240600.0
2012-12-04 15:50:00,33.04,33.09,33.01,33.05,476700.0,26.4899,26.53,26.4659,26.498,476700.0
2012-12-05 09:30:00,33.18,33.46,33.0,33.39,322400.0,26.6022,26.8267,26.4579,26.7706,322400.0
2012-12-05 09:40:00,33.4,33.47,33.2,33.32,266300.0,26.7786,26.8347,26.6182,26.7144,266300.0
2012-12-05 09:50:00,33.31,33.4,33.22,33.25,142800.0,26.7064,26.7786,26.6343,26.6583,142800.0
2012-12-05 10:00:00,33.26,33.34,33.19,33.24,278100.0,26.6663,26.7305,26.6102,26.6503,278100.0
2012-12-05 10:10:00,33.24,33.29,33.19,33.27,404000.0,26.6503,26.6904,26.6102,26.6743,404000.0
2012-12-05 10:20:00,33.28,33.31,33.17,33.17,311500.0,26.6824,26.7064,26.5942,26.5942,311500.0
2012-12-05 10:30:00,33.18,33.25,33.13,33.18,239500.0,26.6022,26.6583,26.5621,26.6022,239500.0
2012-12-05 10:40:00,33.18,33.19,33.07,33.13,325500.0,26.6022,26.6102,26.514,26.5621,325500.0
2012-12-05 10:50:00,33.12,33.2,33.06,33.2,233800.0,26.5541,26.6182,26.506,26.6182,233800.0
2012-12-05 11:00:00,33.2,33.22,33.15,33.2,271000.0,26.6182,26.6343,26.5781,26.6182,271000.0
2012-12-05 11:10:00,33.21,33.27,33.17,33.2,293100.0,26.6262,26.6743,26.5942,26.6182,293100.0
2012-12-05 11:20:00,33.2,33.26,33.17,33.25,246700.0,26.6182,26.6663,26.5942,26.6583,246700.0
2012-12-05 11:30:00,33.26,33.39,33.24,33.36,636100.0,26.6663,26.7706,26.6503,26.7465,636100.0
2012-12-05 11:40:00,33.36,33.38,33.3,33.36,200200.0,26.7465,26.7625,26.6984,26.7465,200200.0
2012-12-05 11:50:00,33.36,33.45,33.33,33.41,276300.0,26.7465,26.8187,26.7224,26.7866,276300.0
2012-12-05 12:00:00,33.41,33.52,33.4,33.5,583700.0,26.7866,26.8748,26.7786,26.8587,583700.0
2012-12-05 12:10:00,33.5,33.53,33.38,33.38,199500.0,26.8587,26.8828,26.7625,26.7625,199500.0
2012-12-05 12:20:00,33.39,33.41,33.38,33.41,101200.0,26.7706,26.7866,26.7625,26.7866,101200.0
2012-12-05 12:30:00,33.41,33.54,33.4,33.52,153900.0,26.7866,26.8908,26.7786,26.8748,153900.0
2012-12-05 12:40:00,33.53,33.55,33.49,33.52,167100.0,26.8828,26.8988,26.8507,26.8748,167100.0
2012-12-05 12:50:00,33.52,33.55,33.5,33.51,99300.0,26.8748,26.8988,26.8587,26.8668,99300.0
2012-12-05 13:00:00,33.51,33.56,33.5,33.55,108500.0,26.8668,26.9069,26.8587,26.8988,108500.0
2012-12-05 13:10:00,33.56,33.57,33.49,33.5,129800.0,26.9069,26.9149,26.8507,26.8587,129800.0
2012-12-05 13:20:00,33.5,33.5,33.42,33.45,137300.0,26.8587,26.8587,26.7946,26.8187,137300.0
2012-12-05 13:30:00,33.45,33.54,33.45,33.49,176500.0,26.8187,26.8908,26.8187,26.8507,176500.0
2012-12-05 13:40:00,33.5,33.51,33.41,33.43,122700.0,26.8587,26.8668,26.7866,26.8026,122700.0
2012-12-05 13:50:00,33.43,33.44,33.36,33.36,145800.0,26.8026,26.8106,26.7465,26.7465,145800.0
2012-12-05 14:00:00,33.37,33.49,33.36,33.49,130300.0,26.7545,26.8507,26.7465,26.8507,130300.0
2012-12-05 14:10:00,33.49,33.56,33.47,33.56,121000.0,26.8507,26.9069,26.8347,26.9069,121000.0
2012-12-05 14:20:00,33.56,33.57,33.53,33.53,106900.0,26.9069,26.9149,26.8828,26.8828,106900.0
2012-12-05 14:30:00,33.53,33.54,33.48,33.52,142500.0,26.8828,26.8908,26.8427,26.8748,142500.0
2012-12-05 14:40:00,33.52,33.56,33.5,33.51,141300.0,26.8748,26.9069,26.8587,26.8668,141300.0
2012-12-05 14:50:00,33.51,33.55,33.49,33.49,128100.0,26.8668,26.8988,26.8507,26.8507,128100.0
2012-12-05 15:00:00,33.5,33.57,33.49,33.54,240100.0,26.8587,26.9149,26.8507,26.8908,240100.0
2012-12-05 15:10:00,33.54,33.59,33.52,33.55,201300.0,26.8908,26.9309,26.8748,26.8988,201300.0
2012-12-05 15:20:00,33.55,33.56,33.49,33.51,226200.0,26.8988,26.9069,26.8507,26.8668,226200.0
2012-12-05 15:30:00,33.5,33.59,33.5,33.51,578300.0,26.8587,26.9309,26.8587,26.8668,578300.0
2012-12-05 15:40:00,33.51,33.54,33.44,33.45,367100.0,26.8668,26.8908,26.8106,26.8187,367100.0
2012-12-05 15:50:00,33.44,33.54,33.44,33.5,787900.0,26.8106,26.8908,26.8106,26.8587,787900.0
2012-12-06 09:30:00,33.34,33.53,33.25,33.45,352200.0,26.7305,26.8828,26.6583,26.8187,352200.0
2012-12-06 09:40:00,33.47,33.48,33.31,33.34,226200.0,26.8347,26.8427,26.7064,26.7305,226200.0
2012-12-06 09:50:00,33.34,33.47,33.33,33.34,245500.0,26.7305,26.8347,26.7224,26.7305,245500.0
2012-12-06 10:00:00,33.35,33.4,33.29,33.36,173600.0,26.7385,26.7786,26.6904,26.7465,173600.0
2012-12-06 10:10:00,33.35,33.36,33.22,33.28,249200.0,26.7385,26.7465,26.6343,26.6824,249200.0
2012-12-06 10:20:00,33.28,33.32,33.23,33.28,181200.0,26.6824,26.7144,26.6423,26.6824,181200.0
2012-12-06 10:30:00,33.28,33.38,33.26,33.34,181500.0,26.6824,26.7625,26.6663,26.7305,181500.0
2012-12-06 10:40:00,33.34,33.42,33.3,33.37,292800.0,26.7305,26.7946,26.6984,26.7545,292800.0
2012-12-06 10:50:00,33.36,33.43,33.35,33.38,116800.0,26.7465,26.8026,26.7385,26.7625,116800.0
2012-12-06 11:00:00,33.39,33.41,33.32,33.33,137900.0,26.7706,26.7866,26.7144,26.7224,137900.0
2012-12-06 11:10:00,33.33,33.34,33.26,33.31,154700.0,26.7224,26.7305,26.6663,26.7064,154700.0
2012-12-06 11:20:00,33.31,33.38,33.29,33.37,243300.0,26.7064,26.7625,26.6904,26.7545,243300.0
2012-12-06 11:30:00,33.36,33.4,33.32,33.34,151300.0,26.7465,26.7786,26.7144,26.7305,151300.0
2012-12-06 11:40:00,33.34,33.35,33.28,33.29,135000.0,26.7305,26.7385,26.6824,26.6904,135000.0
2012-12-06 11:50:00,33.29,33.3,33.26,33.29,165500.0,26.6904,26.6984,26.6663,26.6904,165500.0
2012-12-06 12:00:00,33.29,33.3,33.19,33.3,566400.0,26.6904,26.6984,26.6102,26.6984,566400.0
2012-12-06 12:10:00,33.3,33.34,33.29,33.31,70800.0,26.6984,26.7305,26.6904,26.7064,70800.0
2012-12-06 12:20:00,33.32,33.33,33.29,33.32,146100.0,26.7144,26.7224,26.6904,26.7144,146100.0
2012-12-06 12:30:00,33.31,33.37,33.3,33.35,148200.0,26.7064,26.7545,26.6984,26.7385,148200.0
2012-12-06 12:40:00,33.35,33.36,33.3,33.31,151200.0,26.7385,26.7465,26.6984,26.7064,151200.0
2012-12-06 12:50:00,33.32,33.35,33.3,33.32,115600.0,26.7144,26.7385,26.6984,26.7144,115600.0
2012-12-06 13:00:00,33.32,33.36,33.31,33.35,132700.0,26.7144,26.7465,26.7064,26.7385,132700.0
2012-12-06 13:10:00,33.35,33.5,33.34,33.5,228100.0,26.7385,26.8587,26.7305,26.8587,228100.0
2012-12-06 13:20:00,33.5,33.55,33.45,33.46,199600.0,26.8587,26.8988,26.8187,26.8267,199600.0
2012-12-06 13:30:00,33.47,33.5,33.46,33.49,68000.0,26.8347,26.8587,26.8267,26.8507,68000.0
2012-12-06 13:40:00,33.49,33.5,33.44,33.48,60300.0,26.8507,26.8587,26.8106,26.8427,60300.0
2012-12-06 13:50:00,33.47,33.47,33.42,33.46,55600.0,26.8347,26.8347,26.7946,26.8267,55600.0
2012-12-06 14:00:00,33.46,33.49,33.43,33.45,148500.0,26.8267,26.8507,26.8026,26.8187,148500.0
2012-12-06 14:10:00,33.46,33.47,33.43,33.43,90500.0,26.8267,26.8347,26.8026,26.8026,90500.0
2012-12-06 14:20:00,33.43,33.47,33.42,33.44,88800.0,26.8026,26.8347,26.7946,26.8106,88800.0
2012-12-06 14:30:00,33.44,33.52,33.43,33.47,242300.0,26.8106,26.8748,26.8026,26.8347,242300.0
2012-12-06 14:40:00,33.48,33.49,33.4,33.48,607400.0,26.8427,26.8507,26.7786,26.8427,607400.0
2012-12-06 14:50:00,33.48,33.48,33.36,33.39,111600.0,26.8427,26.8427,26.7465,26.7706,111600.0
2012-12-06 15:00:00,33.4,33.47,33.36,33.39,1003400.0,26.7786,26.8347,26.7465,26.7706,1003400.0
2012-12-06 15:10:00,33.4,33.41,33.37,33.39,218200.0,26.7786,26.7866,26.7545,26.7706,218200.0
2012-12-06 15:20:00,33.38,33.44,33.37,33.44,359900.0,26.7625,26.8106,26.7545,26.8106,359900.0
2012-12-06 15:30:00,33.44,33.55,33.43,33.52,588400.0,26.8106,26.8988,26.8026,26.8748,588400.0
2012-12-06 15:40:00,33.53,33.58,33.5,33.55,617000.0,26.8828,26.9229,26.8587,26.8988,617000.0
2012-12-06 15:50:00,33.55,33.6,33.53,33.58,888400.0,26.8988,26.9389,26.8828,26.9229,888400.0
2012-12-07 09:30:00,33.67,33.94,33.65,33.65,400600.0,26.995,27.2115,26.979,26.979,400600.0
2012-12-07 09:40:00,33.65,33.79,33.65,33.75,350200.0,26.979,27.0913,26.979,27.0592,350200.0
2012-12-07 09:50:00,33.75,33.84,33.72,33.74,257500.0,27.0592,27.1313,27.0351,27.0512,257500.0
2012-12-07 10:00:00,33.74,33.83,33.7,33.82,236300.0,27.0512,27.1233,27.0191,27.1153,236300.0
2012-12-07 10:10:00,33.81,33.83,33.65,33.66,286700.0,27.1073,27.1233,26.979,26.987,286700.0
2012-12-07 10:20:00,33.66,33.7,33.62,33.69,206000.0,26.987,27.0191,26.955,27.0111,206000.0
2012-12-07 10:30:00,33.67,33.7,33.57,33.65,216900.0,26.995,27.0191,26.9149,26.979,216900.0
2012-12-07 10:40:00,33.65,33.7,33.6,33.61,138900.0,26.979,27.0191,26.9389,26.9469,138900.0
2012-12-07 10:50:00,33.61,33.62,33.56,33.58,125500.0,26.9469,26.955,26.9069,26.9229,125500.0
2012-12-07 11:00:00,33.59,33.64,33.52,33.56,178400.0,26.9309,26.971,26.8748,26.9069,178400.0
2012-12-07 11:10:00,33.55,33.59,33.52,33.53,101300.0,26.8988,26.9309,26.8748,26.8828,101300.0
2012-12-07 11:20:00,33.53,33.59,33.52,33.58,87200.0,26.8828,26.9309,26.8748,26.9229,87200.0
2012-12-07 11:30:00,33.57,33.6,33.55,33.57,128900.0,26.9149,26.9389,26.8988,26.9149,128900.0
2012-12-07 11:40:00,33.57,33.6,33.55,33.57,74700.0,26.9149,26.9389,26.8988,26.9149,74700.0
2012-12-07 11:50:00,33.57,33.59,33.55,33.56,108100.0,26.9149,26.9309,26.8988,26.9069,108100.0
2012-12-07 12:00:00,33.57,33.58,33.55,33.56,80500.0,26.9149,26.9229,26.8988,26.9069,80500.0
2012-12-07 12:10:00,33.56,33.59,33.55,33.57,100000.0,26.9069,26.9309,26.8988,26.9149,100000.0
2012-12-07 12:20:00,33.58,33.59,33.55,33.56,78700.0,26.9229,26.9309,26.8988,26.9069,78700.0
2012-12-07 12:30:00,33.55,33.57,33.52,33.52,118700.0,26.8988,26.9149,26.8748,26.8748,118700.0
2012-12-07 12:40:00,33.53,33.55,33.52,33.54,76600.0,26.8828,26.8988,26.8748,26.8908,76600.0
2012-12-07 12:50:00,33.54,33.55,33.52,33.52,131400.0,26.8908,26.8988,26.8748,26.8748,131400.0
2012-12-07 13:00:00,33.53,33.57,33.52,33.54,151100.0,26.8828,26.9149,26.8748,26.8908,151100.0
2012-12-07 13:10:00,33.52,33.56,33.51,33.53,332600.0,26.8748,26.9069,26.8668,26.8828,332600.0
2012-12-07 13:20:00,33.53,33.57,33.52,33.54,98300.0,26.8828,26.9149,26.8748,26.8908,98300.0
2012-12-07 13:30:00,33.54,33.57,33.53,33.56,92200.0,26.8908,26.9149,26.8828,26.9069,92200.0
2012-12-07 13:40:00,33.57,33.57,33.52,33.54,95900.0,26.9149,26.9149,26.8748,26.8908,95900.0
2012-12-07 13:50:00,33.54,33.57,33.53,33.57,102000.0,26.8908,26.9149,26.8828,26.9149,102000.0
2012-12-07 14:00:00,33.57,33.6,33.56,33.6,111400.0,26.9149,26.9389,26.9069,26.9389,111400.0
2012-12-07 14:10:00,33.6,33.64,33.59,33.63,194100.0,26.9389,26.971,26.9309,26.963,194100.0
2012-12-07 14:20:00,33.62,33.68,33.62,33.65,298300.0,26.955,27.0031,26.955,26.979,298300.0
2012-12-07 14:30:00,33.66,33.7,33.64,33.66,629800.0,26.987,27.0191,26.971,26.987,629800.0
2012-12-07 14:40:00,33.66,33.69,33.63,33.64,176100.0,26.987,27.0111,26.963,26.971,176100.0
2012-12-07 14:50:00,33.63,33.68,33.63,33.66,315300.0,26.963,27.0031,26.963,26.987,315300.0
2012-12-07 15:00:00,33.66,33.68,33.62,33.65,481800.0,26.987,27.0031,26.955,26.979,481800.0
2012-12-07 15:10:00,33.66,33.68,33.63,33.68,147300.0,26.987,27.0031,26.963,27.0031,147300.0
2012-12-07 15:20:00,33.68,33.68,33.61,33.65,168600.0,27.0031,27.0031,26.9469,26.979,168600.0
2012-12-07 15:30:00,33.65,33.7,33.64,33.69,254900.0,26.979,27.0191,26.971,27.0111,254900.0
2012-12-07 15:40:00,33.69,33.75,33.68,33.73,252900.0,27.0111,27.0592,27.0031,27.0431,252900.0
2012-12-07 15:50:00,33.73,33.8,33.72,33.79,449300.0,27.0431,27.0993,27.0351,27.0913,449300.0
2012-12-10 09:30:00,33.8,34.09,33.78,33.84,532300.0,27.0993,27.3318,27.0832,27.1313,532300.0
2012-12-10 09:40:00,33.84,34.05,33.78,34.0,451300.0,27.1313,27.2997,27.0832,27.2596,451300.0
2012-12-10 09:50:00,33.99,34.02,33.84,33.88,206100.0,27.2516,27.2757,27.1313,27.1634,206100.0
2012-12-10 10:00:00,33.88,33.89,33.79,33.8,159600.0,27.1634,27.1714,27.0913,27.0993,159600.0
2012-12-10 10:10:00,33.8,33.83,33.76,33.8,174800.0,27.0993,27.1233,27.0672,27.0993,174800.0
2012-12-10 10:20:00,33.8,33.89,33.78,33.89,112400.0,27.0993,27.1714,27.0832,27.1714,112400.0
2012-12-10 10:30:00,33.89,33.93,33.87,33.87,123400.0,27.1714,27.2035,27.1554,27.1554,123400.0
2012-12-10 10:40:00,33.88,33.88,33.79,33.8,117100.0,27.1634,27.1634,27.0913,27.0993,117100.0
2012-12-10 10:50:00,33.79,33.84,33.71,33.83,262200.0,27.0913,27.1313,27.0271,27.1233,262200.0
2012-12-10 11:00:00,33.83,33.83,33.79,33.83,140300.0,27.1233,27.1233,27.0913,27.1233,140300.0
2012-12-10 11:10:00,33.83,33.86,33.8,33.81,124100.0,27.1233,27.1474,27.0993,27.1073,124100.0
2012-12-10 11:20:00,33.81,33.86,33.8,33.85,96800.0,27.1073,27.1474,27.0993,27.1394,96800.0
2012-12-10 11:30:00,33.86,33.87,33.82,33.83,78000.0,27.1474,27.1554,27.1153,27.1233,78000.0
2012-12-10 11:40:00,33.83,33.86,33.82,33.84,91500.0,27.1233,27.1474,27.1153,27.1313,91500.0
2012-12-10 11:50:00,33.84,33.86,33.75,33.76,147400.0,27.1313,27.1474,27.0592,27.0672,147400.0
2012-12-10 12:00:00,33.76,33.84,33.75,33.82,138800.0,27.0672,27.1313,27.0592,27.1153,138800.0
2012-12-10 12:10:00,33.83,33.84,33.76,33.8,516200.0,27.1233,27.1313,27.0672,27.0993,516200.0
2012-12-10 12:20:00,33.79,33.81,33.78,33.79,170800.0,27.0913,27.1073,27.0832,27.0913,170800.0
2012-12-10 12:30:00,33.79,33.8,33.76,33.76,53000.0,27.0913,27.0993,27.0672,27.0672,53000.0
2012-12-10 12:40:00,33.77,33.77,33.69,33.7,136100.0,27.0752,27.0752,27.0111,27.0191,136100.0
2012-12-10 12:50:00,33.7,33.74,33.69,33.74,104000.0,27.0191,27.0512,27.0111,27.0512,104000.0
2012-12-10 13:00:00,33.74,33.74,33.71,33.72,71900.0,27.0512,27.0512,27.0271,27.0351,71900.0
2012-12-10 13:10:00,33.71,33.73,33.71,33.72,79800.0,27.0271,27.0431,27.0271,27.0351,79800.0
2012-12-10 13:20:00,33.71,33.74,33.7,33.73,89600.0,27.0271,27.0512,27.0191,27.0431,89600.0
2012-12-10 13:30:00,33.73,33.76,33.72,33.73,53600.0,27.0431,27.0672,27.0351,27.0431,53600.0
2012-12-10 13:40:00,33.73,33.81,33.73,33.76,196300.0,27.0431,27.1073,27.0431,27.0672,196300.0
2012-12-10 13:50:00,33.76,33.81,33.76,33.77,75000.0,27.0672,27.1073,27.0672,27.0752,75000.0
2012-12-10 14:00:00,33.77,33.81,33.76,33.8,116400.0,27.0752,27.1073,27.0672,27.0993,116400.0
2012-12-10 14:10:00,33.79,33.81,33.76,33.76,93800.0,27.0913,27.1073,27.0672,27.0672,93800.0
2012-12-10 14:20:00,33.76,33.77,33.69,33.69,108800.0,27.0672,27.0752,27.0111,27.0111,108800.0
2012-12-10 14:30:00,33.69,33.7,33.62,33.62,128700.0,27.0111,27.0191,26.955,26.955,128700.0
2012-12-10 14:40:00,33.62,33.68,33.62,33.66,70600.0,26.955,27.0031,26.955,26.987,70600.0
2012-12-10 14:50:00,33.66,33.71,33.65,33.69,149400.0,26.987,27.0271,26.979,27.0111,149400.0
2012-12-10 15:00:00,33.7,33.74,33.7,33.73,134300.0,27.0191,27.0512,27.0191,27.0431,134300.0
2012-12-10 15:10:00,33.74,33.75,33.69,33.69,132100.0,27.0512,27.0592,27.0111,27.0111,132100.0
2012-12-10 15:20:00,33.7,33.74,33.68,33.74,168100.0,27.0191,27.0512,27.0031,27.0512,168100.0
2012-12-10 15:30:00,33.73,33.76,33.72,33.75,150000.0,27.0431,27.0672,27.0351,27.0592,150000.0
2012-12-10 15:40:00,33.75,33.76,33.72,33.73,272100.0,27.0592,27.0672,27.0351,27.0431,272100.0
2012-12-10 15:50:00,33.73,33.74,33.65,33.68,442500.0,27.0431,27.0512,26.979,27.0031,442500.0
2012-12-11 09:30:00,33.78,33.87,33.63,33.63,286500.0,27.0832,27.1554,26.963,26.963,286500.0
2012-12-11 09:40:00,33.64,33.74,33.59,33.72,234300.0,26.971,27.0512,26.9309,27.0351,234300.0
2012-12-11 09:50:00,33.72,33.85,33.7,33.84,759700.0,27.0351,27.1394,27.0191,27.1313,759700.0
2012-12-11 10:00:00,33.84,33.97,33.84,33.9,309500.0,27.1313,27.2356,27.1313,27.1794,309500.0
2012-12-11 10:10:00,33.89,33.98,33.89,33.96,227800.0,27.1714,27.2436,27.1714,27.2276,227800.0
2012-12-11 10:20:00,33.96,33.97,33.88,33.9,128300.0,27.2276,27.2356,27.1634,27.1794,128300.0
2012-12-11 10:30:00,33.9,33.96,33.87,33.96,145000.0,27.1794,27.2276,27.1554,27.2276,145000.0
2012-12-11 10:40:00,33.97,33.99,33.93,33.95,142100.0,27.2356,27.2516,27.2035,27.2195,142100.0
2012-12-11 10:50:00,33.95,33.97,33.89,33.91,163300.0,27.2195,27.2356,27.1714,27.1875,163300.0
2012-12-11 11:00:00,33.92,33.95,33.9,33.93,129400.0,27.1955,27.2195,27.1794,27.2035,129400.0
2012-12-11 11:10:00,33.92,33.98,33.91,33.91,173500.0,27.1955,27.2436,27.1875,27.1875,173500.0
2012-12-11 11:20:00,33.91,33.99,33.9,33.91,196900.0,27.1875,27.2516,27.1794,27.1875,196900.0
2012-12-11 11:30:00,33.92,33.92,33.89,33.91,166100.0,27.1955,27.1955,27.1714,27.1875,166100.0
2012-12-11 11:40:00,33.91,33.93,33.89,33.93,149700.0,27.1875,27.2035,27.1714,27.2035,149700.0
2012-12-11 11:50:00,33.92,33.94,33.9,33.9,160000.0,27.1955,27.2115,27.1794,27.1794,160000.0
2012-12-11 12:00:00,33.91,33.91,33.82,33.86,307000.0,27.1875,27.1875,27.1153,27.1474,307000.0
2012-12-11 12:10:00,33.85,33.9,33.85,33.89,81900.0,27.1394,27.1794,27.1394,27.1714,81900.0
2012-12-11 12:20:00,33.89,33.94,33.89,33.92,147400.0,27.1714,27.2115,27.1714,27.1955,147400.0
2012-12-11 12:30:00,33.93,33.98,33.92,33.97,84300.0,27.2035,27.2436,27.1955,27.2356,84300.0
2012-12-11 12:40:00,33.97,33.99,33.94,33.95,117700.0,27.2356,27.2516,27.2115,27.2195,117700.0
2012-12-11 12:50:00,33.95,33.99,33.95,33.98,82700.0,27.2195,27.2516,27.2195,27.2436,82700.0
2012-12-11 13:00:00,33.98,33.99,33.96,33.97,50000.0,27.2436,27.2516,27.2276,27.2356,50000.0
2012-12-11 13:10:00,33.97,34.0,33.94,33.98,93200.0,27.2356,27.2596,27.2115,27.2436,93200.0
2012-12-11 13:20:00,33.99,34.0,33.96,33.98,53700.0,27.2516,27.2596,27.2276,27.2436,53700.0
2012-12-11 13:30:00,33.99,34.03,33.98,34.01,144700.0,27.2516,27.2837,27.2436,27.2676,144700.0
2012-12-11 13:40:00,34.0,34.04,34.0,34.02,69300.0,27.2596,27.2917,27.2596,27.2757,69300.0
2012-12-11 13:50:00,34.01,34.1,34.0,34.09,221200.0,27.2676,27.3398,27.2596,27.3318,221200.0
2012-12-11 14:00:00,34.1,34.13,34.09,34.11,139500.0,27.3398,27.3639,27.3318,27.3478,139500.0
2012-12-11 14:10:00,34.1,34.11,34.04,34.08,177100.0,27.3398,27.3478,27.2917,27.3238,177100.0
2012-12-11 14:20:00,34.08,34.11,34.07,34.09,76800.0,27.3238,27.3478,27.3157,27.3318,76800.0
2012-12-11 14:30:00,34.08,34.09,34.03,34.05,94500.0,27.3238,27.3318,27.2837,27.2997,94500.0
2012-12-11 14:40:00,34.05,34.06,34.0,34.02,262900.0,27.2997,27.3077,27.2596,27.2757,262900.0
2012-12-11 14:50:00,34.02,34.03,33.96,33.98,168000.0,27.2757,27.2837,27.2276,27.2436,168000.0
2012-12-11 15:00:00,33.97,33.98,33.89,33.94,212100.0,27.2356,27.2436,27.1714,27.2115,212100.0
2012-12-11 15:10:00,33.94,33.94,33.91,33.92,191900.0,27.2115,27.2115,27.1875,27.1955,191900.0
2012-12-11 15:20:00,33.92,33.95,33.91,33.95,218800.0,27.1955,27.2195,27.1875,27.2195,218800.0
2012-12-11 15:30:00,33.95,33.97,33.91,33.95,167200.0,27.2195,27.2356,27.1875,27.2195,167200.0
2012-12-11 15:40:00,33.95,33.96,33.93,33.94,198000.0,27.2195,27.2276,27.2035,27.2115,198000.0
2012-12-11 15:50:00,33.93,34.0,33.93,34.0,462300.0,27.2035,27.2596,27.2035,27.2596,462300.0
2012-12-12 09:30:00,34.12,34.26,34.12,34.24,360300.0,27.3558,27.4681,27.3558,27.452,360300.0
2012-12-12 09:40:00,34.24,34.25,34.15,34.18,143900.0,27.452,27.4601,27.3799,27.4039,143900.0
2012-12-12 09:50:00,34.18,34.18,34.11,34.12,116200.0,27.4039,27.4039,27.3478,27.3558,116200.0
2012-12-12 10:00:00,34.11,34.13,34.06,34.09,152700.0,27.3478,27.3639,27.3077,27.3318,152700.0
2012-12-12 10:10:00,34.09,34.12,34.03,34.03,109500.0,27.3318,27.3558,27.2837,27.2837,109500.0
2012-12-12 10:20:00,34.04,34.13,34.0,34.09,259400.0,27.2917,27.3639,27.2596,27.3318,259400.0
2012-12-12 10:30:00,34.08,34.1,34.04,34.07,191900.0,27.3238,27.3398,27.2917,27.3157,191900.0
2012-12-12 10:40:00,34.07,34.08,34.04,34.05,221400.0,27.3157,27.3238,27.2917,27.2997,221400.0
2012-12-12 10:50:00,34.04,34.07,33.98,33.99,188000.0,27.2917,27.3157,27.2436,27.2516,188000.0
2012-12-12 11:00:00,33.98,33.99,33.91,33.96,296800.0,27.2436,27.2516,27.1875,27.2276,296800.0
2012-12-12 11:10:00,33.97,34.04,33.97,34.01,148200.0,27.2356,27.2917,27.2356,27.2676,148200.0
2012-12-12 11:20:00,34.01,34.04,33.99,34.02,132900.0,27.2676,27.2917,27.2516,27.2757,132900.0
2012-12-12 11:30:00,34.02,34.1,34.02,34.09,132800.0,27.2757,27.3398,27.2757,27.3318,132800.0
2012-12-12 11:40:00,34.08,34.11,34.04,34.05,87900.0,27.3238,27.3478,27.2917,27.2997,87900.0
2012-12-12 11:50:00,34.05,34.06,34.01,34.04,69200.0,27.2997,27.3077,27.2676,27.2917,69200.0
2012-12-12 12:00:00,34.04,34.11,34.03,34.08,69600.0,27.2917,27.3478,27.2837,27.3238,69600.0
2012-12-12 12:10:00,34.09,34.11,34.05,34.09,60900.0,27.3318,27.3478,27.2997,27.3318,60900.0
2012-12-12 12:20:00,34.1,34.13,34.08,34.13,117700.0,27.3398,27.3639,27.3238,27.3639,117700.0
2012-12-12 12:30:00,34.13,34.21,34.06,34.18,458500.0,27.3639,27.428,27.3077,27.4039,458500.0
2012-12-12 12:40:00,34.18,34.25,34.14,34.19,260500.0,27.4039,27.4601,27.3719,27.412,260500.0
2012-12-12 12:50:00,34.19,34.33,34.19,34.32,378900.0,27.412,27.5242,27.412,27.5162,378900.0
2012-12-12 13:00:00,34.33,34.36,34.29,34.3,174500.0,27.5242,27.5483,27.4921,27.5001,174500.0
2012-12-12 13:10:00,34.3,34.3,34.16,34.17,281900.0,27.5001,27.5001,27.3879,27.3959,281900.0
2012-12-12 13:20:00,34.18,34.25,34.18,34.2,209600.0,27.4039,27.4601,27.4039,27.42,209600.0
2012-12-12 13:30:00,34.21,34.27,34.21,34.23,143300.0,27.428,27.4761,27.428,27.444,143300.0
2012-12-12 13:40:00,34.23,34.26,34.2,34.23,77000.0,27.444,27.4681,27.42,27.444,77000.0
2012-12-12 13:50:00,34.23,34.24,34.2,34.21,65100.0,27.444,27.452,27.42,27.428,65100.0
2012-12-12 14:00:00,34.22,34.24,34.17,34.18,102600.0,27.436,27.452,27.3959,27.4039,102600.0
2012-12-12 14:10:00,34.18,34.19,34.12,34.14,124800.0,27.4039,27.412,27.3558,27.3719,124800.0
2012-12-12 14:20:00,34.15,34.16,34.07,34.09,135900.0,27.3799,27.3879,27.3157,27.3318,135900.0
2012-12-12 14:30:00,34.08,34.12,34.02,34.09,228700.0,27.3238,27.3558,27.2757,27.3318,228700.0
2012-12-12 14:40:00,34.1,34.13,34.08,34.1,118300.0,27.3398,27.3639,27.3238,27.3398,118300.0
2012-12-12 14:50:00,34.09,34.12,34.07,34.11,121300.0,27.3318,27.3558,27.3157,27.3478,121300.0
2012-12-12 15:00:00,34.11,34.12,34.05,34.09,191000.0,27.3478,27.3558,27.2997,27.3318,191000.0
2012-12-12 15:10:00,34.09,34.13,34.06,34.1,374300.0,27.3318,27.3639,27.3077,27.3398,374300.0
2012-12-12 15:20:00,34.1,34.12,34.01,34.03,219800.0,27.3398,27.3558,27.2676,27.2837,219800.0
2012-12-12 15:30:00,34.03,34.08,34.01,34.01,270600.0,27.2837,27.3238,27.2676,27.2676,270600.0
2012-12-12 15:40:00,34.01,34.08,33.99,34.08,302300.0,27.2676,27.3238,27.2516,27.3238,302300.0
2012-12-12 15:50:00,34.07,34.12,34.05,34.06,520300.0,27.3157,27.3558,27.2997,27.3077,520300.0
2012-12-13 09:30:00,34.01,34.06,33.9,33.95,287800.0,27.2676,27.3077,27.1794,27.2195,287800.0
2012-12-13 09:40:00,33.94,33.94,33.7,33.87,308000.0,27.2115,27.2115,27.0191,27.1554,308000.0
2012-12-13 09:50:00,33.87,33.9,33.8,33.89,124100.0,27.1554,27.1794,27.0993,27.1714,124100.0
2012-12-13 10:00:00,33.89,33.89,33.81,33.84,122300.0,27.1714,27.1714,27.1073,27.1313,122300.0
2012-12-13 10:10:00,33.85,34.0,33.85,33.98,174800.0,27.1394,27.2596,27.1394,27.2436,174800.0
2012-12-13 10:20:00,33.99,34.04,33.96,33.99,244300.0,27.2516,27.2917,27.2276,27.2516,244300.0
2012-12-13 10:30:00,33.99,34.0,33.88,33.89,147200.0,27.2516,27.2596,27.1634,27.1714,147200.0
2012-12-13 10:40:00,33.9,33.91,33.81,33.83,171800.0,27.1794,27.1875,27.1073,27.1233,171800.0
2012-12-13 10:50:00,33.83,33.83,33.76,33.8,252200.0,27.1233,27.1233,27.0672,27.0993,252200.0
2012-12-13 11:00:00,33.8,33.84,33.76,33.76,124200.0,27.0993,27.1313,27.0672,27.0672,124200.0
2012-12-13 11:10:00,33.76,33.77,33.67,33.76,295400.0,27.0672,27.0752,26.995,27.0672,295400.0
2012-12-13 11:20:00,33.75,33.76,33.65,33.7,222500.0,27.0592,27.0672,26.979,27.0191,222500.0
2012-12-13 11:30:00,33.7,33.76,33.66,33.7,195700.0,27.0191,27.0672,26.987,27.0191,195700.0
2012-12-13 11:40:00,33.7,33.73,33.67,33.71,108500.0,27.0191,27.0431,26.995,27.0271,108500.0
2012-12-13 11:50:00,33.7,33.73,33.68,33.7,102900.0,27.0191,27.0431,27.0031,27.0191,102900.0
2012-12-13 12:00:00,33.69,33.71,33.63,33.64,114000.0,27.0111,27.0271,26.963,26.971,114000.0
2012-12-13 12:10:00,33.64,33.66,33.54,33.54,148800.0,26.971,26.987,26.8908,26.8908,148800.0
2012-12-13 12:20:00,33.54,33.56,33.48,33.48,141600.0,26.8908,26.9069,26.8427,26.8427,141600.0
2012-12-13 12:30:00,33.48,33.54,33.48,33.49,101700.0,26.8427,26.8908,26.8427,26.8507,101700.0
2012-12-13 12:40:00,33.49,33.5,33.42,33.42,149500.0,26.8507,26.8587,26.7946,26.7946,149500.0
2012-12-13 12:50:00,33.42,33.45,33.4,33.41,100100.0,26.7946,26.8187,26.7786,26.7866,100100.0
2012-12-13 13:00:00,33.41,33.47,33.41,33.44,204500.0,26.7866,26.8347,26.7866,26.8106,204500.0
2012-12-13 13:10:00,33.44,33.46,33.41,33.42,391400.0,26.8106,26.8267,26.7866,26.7946,391400.0
2012-12-13 13:20:00,33.43,33.52,33.43,33.52,143400.0,26.8026,26.8748,26.8026,26.8748,143400.0
2012-12-13 13:30:00,33.52,33.54,33.49,33.54,67400.0,26.8748,26.8908,26.8507,26.8908,67400.0
2012-12-13 13:40:00,33.53,33.54,33.49,33.5,86900.0,26.8828,26.8908,26.8507,26.8587,86900.0
2012-12-13 13:50:00,33.49,33.5,33.43,33.46,121800.0,26.8507,26.8587,26.8026,26.8267,121800.0
2012-12-13 14:00:00,33.47,33.49,33.36,33.39,181300.0,26.8347,26.8507,26.7465,26.7706,181300.0
2012-12-13 14:10:00,33.39,33.39,33.3,33.32,226900.0,26.7706,26.7706,26.6984,26.7144,226900.0
2012-12-13 14:20:00,33.32,33.38,33.31,33.37,135500.0,26.7144,26.7625,26.7064,26.7545,135500.0
2012-12-13 14:30:00,33.37,33.39,33.35,33.39,114600.0,26.7545,26.7706,26.7385,26.7706,114600.0
2012-12-13 14:40:00,33.39,33.4,33.34,33.4,105500.0,26.7706,26.7786,26.7305,26.7786,105500.0
2012-12-13 14:50:00,33.4,33.46,33.38,33.46,159000.0,26.7786,26.8267,26.7625,26.8267,159000.0
2012-12-13 15:00:00,33.46,33.49,33.36,33.36,243000.0,26.8267,26.8507,26.7465,26.7465,243000.0
2012-12-13 15:10:00,33.36,33.37,33.32,33.34,130400.0,26.7465,26.7545,26.7144,26.7305,130400.0
2012-12-13 15:20:00,33.34,33.39,33.33,33.39,153700.0,26.7305,26.7706,26.7224,26.7706,153700.0
2012-12-13 15:30:00,33.39,33.47,33.35,33.47,441300.0,26.7706,26.8347,26.7385,26.8347,441300.0
2012-12-13 15:40:00,33.47,33.62,33.47,33.61,703500.0,26.8347,26.955,26.8347,26.9469,703500.0
2012-12-13 15:50:00,33.6,33.61,33.49,33.52,529300.0,26.9389,26.9469,26.8507,26.8748,529300.0
2012-12-14 09:30:00,32.91,33.3,32.9,33.3,755400.0,26.3857,26.6984,26.3777,26.6984,755400.0
2012-12-14 09:40:00,33.3,33.3,33.12,33.13,545900.0,26.6984,26.6984,26.5541,26.5621,545900.0
2012-12-14 09:50:00,33.13,33.15,32.82,32.84,1077000.0,26.5621,26.5781,26.3136,26.3296,1077000.0
2012-12-14 10:00:00,32.84,33.06,32.83,32.97,585100.0,26.3296,26.506,26.3216,26.4338,585100.0
2012-12-14 10:10:00,32.97,33.08,32.9,33.03,429000.0,26.4338,26.522,26.3777,26.4819,429000.0
2012-12-14 10:20:00,33.03,33.14,32.95,33.11,228800.0,26.4819,26.5701,26.4178,26.5461,228800.0
2012-12-14 10:30:00,33.11,33.14,33.01,33.04,306700.0,26.5461,26.5701,26.4659,26.4899,306700.0
2012-12-14 10:40:00,33.04,33.19,33.02,33.18,247100.0,26.4899,26.6102,26.4739,26.6022,247100.0
2012-12-14 10:50:00,33.18,33.18,33.06,33.09,295300.0,26.6022,26.6022,26.506,26.53,295300.0
2012-12-14 11:00:00,33.09,33.17,33.06,33.17,210700.0,26.53,26.5942,26.506,26.5942,210700.0
2012-12-14 11:10:00,33.16,33.19,33.14,33.17,121000.0,26.5861,26.6102,26.5701,26.5942,121000.0
2012-12-14 11:20:00,33.16,33.17,33.1,33.1,141700.0,26.5861,26.5942,26.538,26.538,141700.0
2012-12-14 11:30:00,33.1,33.14,33.05,33.1,269100.0,26.538,26.5701,26.498,26.538,269100.0
2012-12-14 11:40:00,33.09,33.12,33.07,33.09,166400.0,26.53,26.5541,26.514,26.53,166400.0
2012-12-14 11:50:00,33.08,33.12,33.05,33.07,242600.0,26.522,26.5541,26.498,26.514,242600.0
2012-12-14 12:00:00,33.06,33.12,33.05,33.1,227600.0,26.506,26.5541,26.498,26.538,227600.0
2012-12-14 12:10:00,33.09,33.18,33.09,33.15,171800.0,26.53,26.6022,26.53,26.5781,171800.0
2012-12-14 12:20:00,33.14,33.19,33.12,33.18,191400.0,26.5701,26.6102,26.5541,26.6022,191400.0
2012-12-14 12:30:00,33.19,33.32,33.17,33.21,270200.0,26.6102,26.7144,26.5942,26.6262,270200.0
2012-12-14 12:40:00,33.22,33.29,33.21,33.25,137900.0,26.6343,26.6904,26.6262,26.6583,137900.0
2012-12-14 12:50:00,33.24,33.27,33.24,33.27,85200.0,26.6503,26.6743,26.6503,26.6743,85200.0
2012-12-14 13:00:00,33.27,33.27,33.24,33.27,117300.0,26.6743,26.6743,26.6503,26.6743,117300.0
2012-12-14 13:10:00,33.26,33.27,33.22,33.22,74400.0,26.6663,26.6743,26.6343,26.6343,74400.0
2012-12-14 13:20:00,33.23,33.24,33.22,33.23,100800.0,26.6423,26.6503,26.6343,26.6423,100800.0
2012-12-14 13:30:00,33.24,33.31,33.22,33.3,155200.0,26.6503,26.7064,26.6343,26.6984,155200.0
2012-12-14 13:40:00,33.29,33.4,33.29,33.39,229300.0,26.6904,26.7786,26.6904,26.7706,229300.0
2012-12-14 13:50:00,33.38,33.41,33.38,33.41,162800.0,26.7625,26.7866,26.7625,26.7866,162800.0
2012-12-14 14:00:00,33.41,33.42,33.38,33.4,129200.0,26.7866,26.7946,26.7625,26.7786,129200.0
2012-12-14 14:10:00,33.4,33.42,33.38,33.41,134100.0,26.7786,26.7946,26.7625,26.7866,134100.0
2012-12-14 14:20:00,33.4,33.47,32.93,33.46,307600.0,26.7786,26.8347,26.4017,26.8267,307600.0
2012-12-14 14:30:00,33.45,33.51,33.45,33.49,314000.0,26.8187,26.8668,26.8187,26.8507,314000.0
2012-12-14 14:40:00,33.49,33.51,33.49,33.51,170900.0,26.8507,26.8668,26.8507,26.8668,170900.0
2012-12-14 14:50:00,33.51,33.57,33.41,33.41,253400.0,26.8668,26.9149,26.7866,26.7866,253400.0
2012-12-14 15:00:00,33.42,33.43,33.28,33.28,273000.0,26.7946,26.8026,26.6824,26.6824,273000.0
2012-12-14 15:10:00,33.28,33.35,33.28,33.3,244000.0,26.6824,26.7385,26.6824,26.6984,244000.0
2012-12-14 15:20:00,33.3,33.36,33.3,33.35,144600.0,26.6984,26.7465,26.6984,26.7385,144600.0
2012-12-14 15:30:00,33.35,33.51,33.35,33.47,435800.0,26.7385,26.8668,26.7385,26.8347,435800.0
2012-12-14 15:40:00,33.47,33.47,33.41,33.42,494700.0,26.8347,26.8347,26.7866,26.7946,494700.0
2012-12-14 15:50:00,33.42,33.43,33.36,33.4,994600.0,26.7946,26.8026,26.7465,26.7786,994600.0
2012-12-17 09:30:00,33.49,33.67,33.42,33.55,285000.0,26.8507,26.995,26.7946,26.8988,285000.0
2012-12-17 09:40:00,33.55,33.56,33.4,33.43,231100.0,26.8988,26.9069,26.7786,26.8026,231100.0
2012-12-17 09:50:00,33.43,33.49,33.41,33.44,158800.0,26.8026,26.8507,26.7866,26.8106,158800.0
2012-12-17 10:00:00,33.44,33.5,33.35,33.36,173800.0,26.8106,26.8587,26.7385,26.7465,173800.0
2012-12-17 10:10:00,33.36,33.41,33.27,33.31,283000.0,26.7465,26.7866,26.6743,26.7064,283000.0
2012-12-17 10:20:00,33.31,33.35,33.25,33.26,190500.0,26.7064,26.7385,26.6583,26.6663,190500.0
2012-12-17 10:30:00,33.25,33.37,33.24,33.33,211600.0,26.6583,26.7545,26.6503,26.7224,211600.0
2012-12-17 10:40:00,33.34,33.34,33.26,33.27,100600.0,26.7305,26.7305,26.6663,26.6743,100600.0
2012-12-17 10:50:00,33.28,33.31,33.23,33.23,130500.0,26.6824,26.7064,26.6423,26.6423,130500.0
2012-12-17 11:00:00,33.23,33.27,33.19,33.22,109800.0,26.6423,26.6743,26.6102,26.6343,109800.0
2012-12-17 11:10:00,33.23,33.34,33.23,33.33,99400.0,26.6423,26.7305,26.6423,26.7224,99400.0
2012-12-17 11:20:00,33.33,33.34,33.25,33.27,129200.0,26.7224,26.7305,26.6583,26.6743,129200.0
2012-12-17 11:30:00,33.27,33.39,33.27,33.38,131700.0,26.6743,26.7706,26.6743,26.7625,131700.0
2012-12-17 11:40:00,33.38,33.44,33.35,33.43,185600.0,26.7625,26.8106,26.7385,26.8026,185600.0
2012-12-17 11:50:00,33.43,33.52,33.4,33.51,240800.0,26.8026,26.8748,26.7786,26.8668,240800.0
2012-12-17 12:00:00,33.52,33.52,33.43,33.45,188300.0,26.8748,26.8748,26.8026,26.8187,188300.0
2012-12-17 12:10:00,33.44,33.48,33.41,33.48,87900.0,26.8106,26.8427,26.7866,26.8427,87900.0
2012-12-17 12:20:00,33.49,33.49,33.44,33.44,138000.0,26.8507,26.8507,26.8106,26.8106,138000.0
2012-12-17 12:30:00,33.44,33.47,33.4,33.43,133300.0,26.8106,26.8347,26.7786,26.8026,133300.0
2012-12-17 12:40:00,33.44,33.47,33.42,33.43,77400.0,26.8106,26.8347,26.7946,26.8026,77400.0
2012-12-17 12:50:00,33.43,33.46,33.42,33.44,88200.0,26.8026,26.8267,26.7946,26.8106,88200.0
2012-12-17 13:00:00,33.44,33.45,33.4,33.41,58300.0,26.8106,26.8187,26.7786,26.7866,58300.0
2012-12-17 13:10:00,33.41,33.42,33.34,33.37,102700.0,26.7866,26.7946,26.7305,26.7545,102700.0
2012-12-17 13:20:00,33.37,33.39,33.34,33.34,59300.0,26.7545,26.7706,26.7305,26.7305,59300.0
2012-12-17 13:30:00,33.35,33.38,33.33,33.34,101300.0,26.7385,26.7625,26.7224,26.7305,101300.0
2012-12-17 13:40:00,33.34,33.34,33.3,33.33,112800.0,26.7305,26.7305,26.6984,26.7224,112800.0
2012-12-17 13:50:00,33.34,33.35,33.3,33.3,88200.0,26.7305,26.7385,26.6984,26.6984,88200.0
2012-12-17 14:00:00,33.3,33.35,33.29,33.31,159200.0,26.6984,26.7385,26.6904,26.7064,159200.0
2012-12-17 14:10:00,33.31,33.33,33.3,33.3,72500.0,26.7064,26.7224,26.6984,26.6984,72500.0
2012-12-17 14:20:00,33.31,33.34,33.3,33.32,161200.0,26.7064,26.7305,26.6984,26.7144,161200.0
2012-12-17 14:30:00,33.32,33.34,33.3,33.34,90000.0,26.7144,26.7305,26.6984,26.7305,90000.0
2012-12-17 14:40:00,33.33,33.38,33.33,33.38,132300.0,26.7224,26.7625,26.7224,26.7625,132300.0
2012-12-17 14:50:00,33.39,33.42,33.37,33.38,471100.0,26.7706,26.7946,26.7545,26.7625,471100.0
2012-12-17 15:00:00,33.39,33.44,33.38,33.42,156300.0,26.7706,26.8106,26.7625,26.7946,156300.0
2012-12-17 15:10:00,33.42,33.45,33.39,33.39,220900.0,26.7946,26.8187,26.7706,26.7706,220900.0
2012-12-17 15:20:00,33.4,33.41,33.32,33.33,227100.0,26.7786,26.7866,26.7144,26.7224,227100.0
2012-12-17 15:30:00,33.33,33.38,33.32,33.37,166300.0,26.7224,26.7625,26.7144,26.7545,166300.0
2012-12-17 15:40:00,33.37,33.4,33.35,33.39,287300.0,26.7545,26.7786,26.7385,26.7706,287300.0
2012-12-17 15:50:00,33.39,33.53,33.38,33.53,607100.0,26.7706,26.8828,26.7625,26.8828,607100.0
2012-12-18 09:30:00,33.07,33.55,33.02,33.53,919200.0,26.514,26.8988,26.4739,26.8828,919200.0
2012-12-18 09:40:00,33.52,33.75,33.52,33.75,516900.0,26.8748,27.0592,26.8748,27.0592,516900.0
2012-12-18 09:50:00,33.75,33.78,33.64,33.64,202400.0,27.0592,27.0832,26.971,26.971,202400.0
2012-12-18 10:00:00,33.65,33.88,33.64,33.87,518800.0,26.979,27.1634,26.971,27.1554,518800.0
2012-12-18 10:10:00,33.88,33.98,33.87,33.89,382100.0,27.1634,27.2436,27.1554,27.1714,382100.0
2012-12-18 10:20:00,33.88,33.96,33.86,33.96,240900.0,27.1634,27.2276,27.1474,27.2276,240900.0
2012-12-18 10:30:00,33.96,34.06,33.94,34.06,541300.0,27.2276,27.3077,27.2115,27.3077,541300.0
2012-12-18 10:40:00,34.05,34.25,34.04,34.24,436900.0,27.2997,27.4601,27.2917,27.452,436900.0
2012-12-18 10:50:00,34.24,34.41,34.23,34.35,616900.0,27.452,27.5883,27.444,27.5402,616900.0
2012-12-18 11:00:00,34.36,34.36,34.25,34.34,377300.0,27.5483,27.5483,27.4601,27.5322,377300.0
2012-12-18 11:10:00,34.34,34.43,34.31,34.39,387800.0,27.5322,27.6044,27.5082,27.5723,387800.0
2012-12-18 11:20:00,34.38,34.39,34.28,34.3,380200.0,27.5643,27.5723,27.4841,27.5001,380200.0
2012-12-18 11:30:00,34.3,34.32,34.23,34.28,219200.0,27.5001,27.5162,27.444,27.4841,219200.0
2012-12-18 11:40:00,34.29,34.35,34.28,34.34,192600.0,27.4921,27.5402,27.4841,27.5322,192600.0
2012-12-18 11:50:00,34.35,34.4,34.34,34.39,355200.0,27.5402,27.5803,27.5322,27.5723,355200.0
2012-12-18 12:00:00,34.39,34.47,34.38,34.46,241600.0,27.5723,27.6364,27.5643,27.6284,241600.0
2012-12-18 12:10:00,34.45,34.67,34.45,34.66,567100.0,27.6204,27.7968,27.6204,27.7888,567100.0
2012-12-18 12:20:00,34.65,34.71,34.62,34.67,315000.0,27.7808,27.8289,27.7567,27.7968,315000.0
2012-12-18 12:30:00,34.67,34.99,34.66,34.96,790200.0,27.7968,28.0534,27.7888,28.0293,790200.0
2012-12-18 12:40:00,34.97,35.09,34.91,34.92,693300.0,28.0373,28.1335,27.9892,27.9972,693300.0
2012-12-18 12:50:00,34.93,34.95,34.73,34.73,451400.0,28.0053,28.0213,27.8449,27.8449,451400.0
2012-12-18 13:00:00,34.74,34.74,34.64,34.65,272700.0,27.8529,27.8529,27.7727,27.7808,272700.0
2012-12-18 13:10:00,34.66,34.69,34.59,34.59,223500.0,27.7888,27.8128,27.7327,27.7327,223500.0
2012-12-18 13:20:00,34.59,34.71,34.55,34.69,220300.0,27.7327,27.8289,27.7006,27.8128,220300.0
2012-12-18 13:30:00,34.7,34.8,34.69,34.77,229100.0,27.8209,27.901,27.8128,27.877,229100.0
2012-12-18 13:40:00,34.77,34.79,34.69,34.7,218600.0,27.877,27.893,27.8128,27.8209,218600.0
2012-12-18 13:50:00,34.7,34.76,34.61,34.68,224000.0,27.8209,27.869,27.7487,27.8048,224000.0
2012-12-18 14:00:00,34.68,34.72,34.63,34.68,384000.0,27.8048,27.8369,27.7647,27.8048,384000.0
2012-12-18 14:10:00,34.68,34.68,34.54,34.58,240000.0,27.8048,27.8048,27.6926,27.7246,240000.0
2012-12-18 14:20:00,34.58,34.62,34.47,34.47,285700.0,27.7246,27.7567,27.6364,27.6364,285700.0
2012-12-18 14:30:00,34.47,34.53,34.44,34.51,261200.0,27.6364,27.6846,27.6124,27.6685,261200.0
2012-12-18 14:40:00,34.5,34.57,34.44,34.57,329400.0,27.6605,27.7166,27.6124,27.7166,329400.0
2012-12-18 14:50:00,34.56,34.65,34.56,34.64,239500.0,27.7086,27.7808,27.7086,27.7727,239500.0
2012-12-18 15:00:00,34.64,34.75,34.61,34.71,223300.0,27.7727,27.8609,27.7487,27.8289,223300.0
2012-12-18 15:10:00,34.7,34.73,34.65,34.69,215500.0,27.8209,27.8449,27.7808,27.8128,215500.0
2012-12-18 15:20:00,34.69,34.75,34.68,34.73,181200.0,27.8128,27.8609,27.8048,27.8449,181200.0
2012-12-18 15:30:00,34.73,34.73,34.65,34.67,383800.0,27.8449,27.8449,27.7808,27.7968,383800.0
2012-12-18 15:40:00,34.67,34.76,34.63,34.75,637600.0,27.7968,27.869,27.7647,27.8609,637600.0
2012-12-18 15:50:00,34.75,34.89,34.75,34.8,1348200.0,27.8609,27.9732,27.8609,27.901,1348200.0
2012-12-19 09:30:00,34.94,35.36,34.92,35.36,705900.0,28.0133,28.35,27.9972,28.35,705900.0
2012-12-19 09:40:00,35.36,35.38,34.99,35.02,296600.0,28.35,28.366,28.0534,28.0774,296600.0
2012-12-19 09:50:00,35.02,35.02,34.88,34.91,856600.0,28.0774,28.0774,27.9652,27.9892,856600.0
2012-12-19 10:00:00,34.91,34.99,34.82,34.98,304900.0,27.9892,28.0534,27.9171,28.0453,304900.0
2012-12-19 10:10:00,34.98,35.0,34.92,34.99,195900.0,28.0453,28.0614,27.9972,28.0534,195900.0
2012-12-19 10:20:00,35.0,35.06,34.98,35.02,166500.0,28.0614,28.1095,28.0453,28.0774,166500.0
2012-12-19 10:30:00,35.02,35.06,34.99,35.04,154800.0,28.0774,28.1095,28.0534,28.0934,154800.0
2012-12-19 10:40:00,35.03,35.16,35.0,35.16,211100.0,28.0854,28.1897,28.0614,28.1897,211100.0
2012-12-19 10:50:00,35.15,35.2,35.11,35.16,191500.0,28.1816,28.2217,28.1496,28.1897,191500.0
2012-12-19 11:00:00,35.16,35.22,35.15,35.21,160500.0,28.1897,28.2378,28.1816,28.2297,160500.0
2012-12-19 11:10:00,35.2,35.22,35.08,35.1,209700.0,28.2217,28.2378,28.1255,28.1416,209700.0
2012-12-19 11:20:00,35.09,35.13,35.01,35.01,166900.0,28.1335,28.1656,28.0694,28.0694,166900.0
2012-12-19 11:30:00,35.02,35.05,35.01,35.02,130500.0,28.0774,28.1015,28.0694,28.0774,130500.0
2012-12-19 11:40:00,35.03,35.03,34.89,34.91,176700.0,28.0854,28.0854,27.9732,27.9892,176700.0
2012-12-19 11:50:00,34.91,34.96,34.89,34.92,148600.0,27.9892,28.0293,27.9732,27.9972,148600.0
2012-12-19 12:00:00,34.91,34.96,34.83,34.84,270000.0,27.9892,28.0293,27.9251,27.9331,270000.0
2012-12-19 12:10:00,34.85,34.9,34.82,34.87,252200.0,27.9411,27.9812,27.9171,27.9571,252200.0
2012-12-19 12:20:00,34.87,34.98,34.86,34.98,149300.0,27.9571,28.0453,27.9491,28.0453,149300.0
2012-12-19 12:30:00,34.98,34.98,34.93,34.93,232400.0,28.0453,28.0453,28.0053,28.0053,232400.0
2012-12-19 12:40:00,34.93,35.04,34.92,35.01,147000.0,28.0053,28.0934,27.9972,28.0694,147000.0
2012-12-19 12:50:00,35.01,35.02,34.96,34.96,68800.0,28.0694,28.0774,28.0293,28.0293,68800.0
2012-12-19 13:00:00,34.97,34.98,34.89,34.89,83000.0,28.0373,28.0453,27.9732,27.9732,83000.0
2012-12-19 13:10:00,34.89,34.91,34.8,34.82,173900.0,27.9732,27.9892,27.901,27.9171,173900.0
2012-12-19 13:20:00,34.82,34.91,34.8,34.86,145000.0,27.9171,27.9892,27.901,27.9491,145000.0
2012-12-19 13:30:00,34.87,34.88,34.82,34.82,116800.0,27.9571,27.9652,27.9171,27.9171,116800.0
2012-12-19 13:40:00,34.82,34.85,34.8,34.85,220400.0,27.9171,27.9411,27.901,27.9411,220400.0
2012-12-19 13:50:00,34.84,34.85,34.8,34.81,123400.0,27.9331,27.9411,27.901,27.909,123400.0
2012-12-19 14:00:00,34.81,34.81,34.74,34.75,233500.0,27.909,27.909,27.8529,27.8609,233500.0
2012-12-19 14:10:00,34.75,34.77,34.64,34.68,268900.0,27.8609,27.877,27.7727,27.8048,268900.0
2012-12-19 14:20:00,34.68,34.71,34.66,34.7,176900.0,27.8048,27.8289,27.7888,27.8209,176900.0
2012-12-19 14:30:00,34.71,34.73,34.68,34.69,200500.0,27.8289,27.8449,27.8048,27.8128,200500.0
2012-12-19 14:40:00,34.69,34.7,34.57,34.6,217100.0,27.8128,27.8209,27.7166,27.7407,217100.0
2012-12-19 14:50:00,34.61,34.69,34.6,34.66,178400.0,27.7487,27.8128,27.7407,27.7888,178400.0
2012-12-19 15:00:00,34.67,34.72,34.66,34.68,138400.0,27.7968,27.8369,27.7888,27.8048,138400.0
2012-12-19 15:10:00,34.69,34.71,34.63,34.63,209000.0,27.8128,27.8289,27.7647,27.7647,209000.0
2012-12-19 15:20:00,34.63,34.74,34.61,34.71,440000.0,27.7647,27.8529,27.7487,27.8289,440000.0
2012-12-19 15:30:00,34.72,34.84,34.71,34.81,275700.0,27.8369,27.9331,27.8289,27.909,275700.0
2012-12-19 15:40:00,34.82,34.82,34.68,34.68,270200.0,27.9171,27.9171,27.8048,27.8048,270200.0
2012-12-19 15:50:00,34.68,34.71,34.61,34.62,644200.0,27.8048,27.8289,27.7487,27.7567,644200.0
2012-12-20 09:30:00,34.57,34.75,34.55,34.6,310500.0,27.7166,27.8609,27.7006,27.7407,310500.0
2012-12-20 09:40:00,34.6,34.75,34.55,34.75,354300.0,27.7407,27.8609,27.7006,27.8609,354300.0
2012-12-20 09:50:00,34.75,34.96,34.74,34.77,425000.0,27.8609,28.0293,27.8529,27.877,425000.0
2012-12-20 10:00:00,34.78,34.88,34.67,34.8,403500.0,27.885,27.9652,27.7968,27.901,403500.0
2012-12-20 10:10:00,34.8,34.8,34.72,34.76,213900.0,27.901,27.901,27.8369,27.869,213900.0
2012-12-20 10:20:00,34.76,34.79,34.73,34.77,206000.0,27.869,27.893,27.8449,27.877,206000.0
2012-12-20 10:30:00,34.77,34.83,34.72,34.79,298500.0,27.877,27.9251,27.8369,27.893,298500.0
2012-12-20 10:40:00,34.78,34.83,34.72,34.81,216500.0,27.885,27.9251,27.8369,27.909,216500.0
2012-12-20 10:50:00,34.8,34.87,34.8,34.85,181400.0,27.901,27.9571,27.901,27.9411,181400.0
2012-12-20 11:00:00,34.85,34.91,34.77,34.87,335500.0,27.9411,27.9892,27.877,27.9571,335500.0
2012-12-20 11:10:00,34.88,34.89,34.81,34.86,178400.0,27.9652,27.9732,27.909,27.9491,178400.0
2012-12-20 11:20:00,34.87,34.92,34.83,34.83,172800.0,27.9571,27.9972,27.9251,27.9251,172800.0
2012-12-20 11:30:00,34.83,34.96,34.83,34.92,190900.0,27.9251,28.0293,27.9251,27.9972,190900.0
2012-12-20 11:40:00,34.92,34.98,34.91,34.94,130000.0,27.9972,28.0453,27.9892,28.0133,130000.0
2012-12-20 11:50:00,34.94,35.0,34.93,35.0,113700.0,28.0133,28.0614,28.0053,28.0614,113700.0
2012-12-20 12:00:00,34.99,35.01,34.91,34.92,120400.0,28.0534,28.0694,27.9892,27.9972,120400.0
2012-12-20 12:10:00,34.92,34.98,34.86,34.87,121200.0,27.9972,28.0453,27.9491,27.9571,121200.0
2012-12-20 12:20:00,34.87,34.91,34.84,34.86,118400.0,27.9571,27.9892,27.9331,27.9491,118400.0
2012-12-20 12:30:00,34.87,34.97,34.85,34.94,151200.0,27.9571,28.0373,27.9411,28.0133,151200.0
2012-12-20 12:40:00,34.95,34.98,34.93,34.96,54100.0,28.0213,28.0453,28.0053,28.0293,54100.0
2012-12-20 12:50:00,34.96,35.0,34.95,34.97,157000.0,28.0293,28.0614,28.0213,28.0373,157000.0
2012-12-20 13:00:00,34.97,35.05,34.94,35.05,185600.0,28.0373,28.1015,28.0133,28.1015,185600.0
2012-12-20 13:10:00,35.05,35.08,35.0,35.05,222400.0,28.1015,28.1255,28.0614,28.1015,222400.0
2012-12-20 13:20:00,35.06,35.12,35.05,35.1,316700.0,28.1095,28.1576,28.1015,28.1416,316700.0
2012-12-20 13:30:00,35.1,35.13,35.03,35.12,153200.0,28.1416,28.1656,28.0854,28.1576,153200.0
2012-12-20 13:40:00,35.12,35.16,35.08,35.15,149700.0,28.1576,28.1897,28.1255,28.1816,149700.0
2012-12-20 13:50:00,35.14,35.17,35.13,35.16,196900.0,28.1736,28.1977,28.1656,28.1897,196900.0
2012-12-20 14:00:00,35.15,35.16,35.1,35.1,121700.0,28.1816,28.1897,28.1416,28.1416,121700.0
2012-12-20 14:10:00,35.1,35.15,35.09,35.1,95100.0,28.1416,28.1816,28.1335,28.1416,95100.0
2012-12-20 14:20:00,35.1,35.17,35.09,35.16,232200.0,28.1416,28.1977,28.1335,28.1897,232200.0
2012-12-20 14:30:00,35.16,35.19,35.14,35.15,112900.0,28.1897,28.2137,28.1736,28.1816,112900.0
2012-12-20 14:40:00,35.14,35.18,35.13,35.18,190200.0,28.1736,28.2057,28.1656,28.2057,190200.0
2012-12-20 14:50:00,35.19,35.22,35.16,35.16,602800.0,28.2137,28.2378,28.1897,28.1897,602800.0
2012-12-20 15:00:00,35.16,35.17,35.13,35.14,120000.0,28.1897,28.1977,28.1656,28.1736,120000.0
2012-12-20 15:10:00,35.14,35.15,35.06,35.07,165700.0,28.1736,28.1816,28.1095,28.1175,165700.0
2012-12-20 15:20:00,35.06,35.08,35.02,35.03,191700.0,28.1095,28.1255,28.0774,28.0854,191700.0
2012-12-20 15:30:00,35.03,35.09,35.03,35.08,308400.0,28.0854,28.1335,28.0854,28.1255,308400.0
2012-12-20 15:40:00,35.08,35.13,35.06,35.11,400500.0,28.1255,28.1656,28.1095,28.1496,400500.0
2012-12-20 15:50:00,35.11,35.17,35.06,35.14,783900.0,28.1496,28.1977,28.1095,28.1736,783900.0
2012-12-21 09:30:00,34.86,34.9,34.38,34.61,2004300.0,27.9491,27.9812,27.5643,27.7487,2004300.0
2012-12-21 09:40:00,34.62,34.93,34.62,34.73,412100.0,27.7567,28.0053,27.7567,27.8449,412100.0
2012-12-21 09:50:00,34.72,34.76,34.66,34.73,291600.0,27.8369,27.869,27.7888,27.8449,291600.0
2012-12-21 10:00:00,34.74,34.76,34.59,34.65,299800.0,27.8529,27.869,27.7327,27.7808,299800.0
2012-12-21 10:10:00,34.64,34.85,34.61,34.83,304300.0,27.7727,27.9411,27.7487,27.9251,304300.0
2012-12-21 10:20:00,34.83,34.94,34.83,34.94,284500.0,27.9251,28.0133,27.9251,28.0133,284500.0
2012-12-21 10:30:00,34.94,34.97,34.85,34.97,245400.0,28.0133,28.0373,27.9411,28.0373,245400.0
2012-12-21 10:40:00,34.97,34.99,34.92,34.97,231800.0,28.0373,28.0534,27.9972,28.0373,231800.0
2012-12-21 10:50:00,34.96,34.98,34.85,34.87,333000.0,28.0293,28.0453,27.9411,27.9571,333000.0
2012-12-21 11:00:00,34.86,34.87,34.71,34.75,232700.0,27.9491,27.9571,27.8289,27.8609,232700.0
2012-12-21 11:10:00,34.75,34.79,34.75,34.76,181400.0,27.8609,27.893,27.8609,27.869,181400.0
2012-12-21 11:20:00,34.76,34.84,34.75,34.82,173900.0,27.869,27.9331,27.8609,27.9171,173900.0
2012-12-21 11:30:00,34.83,34.83,34.75,34.8,498700.0,27.9251,27.9251,27.8609,27.901,498700.0
2012-12-21 11:40:00,34.8,34.81,34.73,34.78,300700.0,27.901,27.909,27.8449,27.885,300700.0
2012-12-21 11:50:00,34.78,34.8,34.65,34.7,339300.0,27.885,27.901,27.7808,27.8209,339300.0
2012-12-21 12:00:00,34.69,34.75,34.66,34.73,114500.0,27.8128,27.8609,27.7888,27.8449,114500.0
2012-12-21 12:10:00,34.73,34.77,34.7,34.77,207600.0,27.8449,27.877,27.8209,27.877,207600.0
2012-12-21 12:20:00,34.76,34.77,34.7,34.74,211700.0,27.869,27.877,27.8209,27.8529,211700.0
2012-12-21 12:30:00,34.74,34.79,34.72,34.73,199800.0,27.8529,27.893,27.8369,27.8449,199800.0
2012-12-21 12:40:00,34.74,34.79,34.7,34.73,212100.0,27.8529,27.893,27.8209,27.8449,212100.0
2012-12-21 12:50:00,34.73,34.8,34.72,34.79,171200.0,27.8449,27.901,27.8369,27.893,171200.0
2012-12-21 13:00:00,34.8,34.82,34.75,34.75,231700.0,27.901,27.9171,27.8609,27.8609,231700.0
2012-12-21 13:10:00,34.75,34.77,34.7,34.72,148400.0,27.8609,27.877,27.8209,27.8369,148400.0
2012-12-21 13:20:00,34.73,34.78,34.7,34.77,89900.0,27.8449,27.885,27.8209,27.877,89900.0
2012-12-21 13:30:00,34.78,34.82,34.76,34.81,156100.0,27.885,27.9171,27.869,27.909,156100.0
2012-12-21 13:40:00,34.8,34.89,34.79,34.87,128900.0,27.901,27.9732,27.893,27.9571,128900.0
2012-12-21 13:50:00,34.88,34.88,34.79,34.82,90900.0,27.9652,27.9652,27.893,27.9171,90900.0
2012-12-21 14:00:00,34.82,34.88,34.8,34.82,151700.0,27.9171,27.9652,27.901,27.9171,151700.0
2012-12-21 14:10:00,34.82,34.82,34.73,34.73,98800.0,27.9171,27.9171,27.8449,27.8449,98800.0
2012-12-21 14:20:00,34.73,34.74,34.65,34.65,121900.0,27.8449,27.8529,27.7808,27.7808,121900.0
2012-12-21 14:30:00,34.65,34.67,34.61,34.62,237500.0,27.7808,27.7968,27.7487,27.7567,237500.0
2012-12-21 14:40:00,34.62,34.63,34.55,34.56,177800.0,27.7567,27.7647,27.7006,27.7086,177800.0
2012-12-21 14:50:00,34.57,34.6,34.55,34.56,139500.0,27.7166,27.7407,27.7006,27.7086,139500.0
2012-12-21 15:00:00,34.57,34.59,34.56,34.56,172100.0,27.7166,27.7327,27.7086,27.7086,172100.0
2012-12-21 15:10:00,34.57,34.6,34.55,34.6,115800.0,27.7166,27.7407,27.7006,27.7407,115800.0
2012-12-21 15:20:00,34.6,34.61,34.57,34.6,146200.0,27.7407,27.7487,27.7166,27.7407,146200.0
2012-12-21 15:30:00,34.61,34.75,34.6,34.71,390500.0,27.7487,27.8609,27.7407,27.8289,390500.0
2012-12-21 15:40:00,34.71,34.71,34.56,34.57,292300.0,27.8289,27.8289,27.7086,27.7166,292300.0
2012-12-21 15:50:00,34.57,34.7,34.57,34.7,1002300.0,27.7166,27.8209,27.7166,27.8209,1002300.0
2012-12-24 09:30:00,34.56,34.66,34.5,34.55,194700.0,27.7086,27.7888,27.6605,27.7006,194700.0
2012-12-24 09:40:00,34.55,34.59,34.5,34.55,164200.0,27.7006,27.7327,27.6605,27.7006,164200.0
2012-12-24 09:50:00,34.54,34.54,34.45,34.47,188900.0,27.6926,27.6926,27.6204,27.6364,188900.0
2012-12-24 10:00:00,34.46,34.53,34.46,34.49,93000.0,27.6284,27.6846,27.6284,27.6525,93000.0
2012-12-24 10:10:00,34.48,34.59,34.48,34.59,136900.0,27.6445,27.7327,27.6445,27.7327,136900.0
2012-12-24 10:20:00,34.59,34.63,34.59,34.6,60800.0,27.7327,27.7647,27.7327,27.7407,60800.0
2012-12-24 10:30:00,34.59,34.65,34.59,34.6,136800.0,27.7327,27.7808,27.7327,27.7407,136800.0
2012-12-24 10:40:00,34.59,34.63,34.59,34.6,141700.0,27.7327,27.7647,27.7327,27.7407,141700.0
2012-12-24 10:50:00,34.6,34.63,34.55,34.55,156800.0,27.7407,27.7647,27.7006,27.7006,156800.0
2012-12-24 11:00:00,34.55,34.58,34.52,34.53,165300.0,27.7006,27.7246,27.6765,27.6846,165300.0
2012-12-24 11:10:00,34.53,34.55,34.5,34.52,115300.0,27.6846,27.7006,27.6605,27.6765,115300.0
2012-12-24 11:20:00,34.52,34.57,34.5,34.55,113100.0,27.6765,27.7166,27.6605,27.7006,113100.0
2012-12-24 11:30:00,34.56,34.6,34.55,34.59,108300.0,27.7086,27.7407,27.7006,27.7327,108300.0
2012-12-24 11:40:00,34.59,34.6,34.51,34.58,125600.0,27.7327,27.7407,27.6685,27.7246,125600.0
2012-12-24 11:50:00,34.58,34.59,34.52,34.53,140800.0,27.7246,27.7327,27.6765,27.6846,140800.0
2012-12-24 12:00:00,34.53,34.55,34.51,34.52,117900.0,27.6846,27.7006,27.6685,27.6765,117900.0
2012-12-24 12:10:00,34.52,34.54,34.49,34.53,228900.0,27.6765,27.6926,27.6525,27.6846,228900.0
2012-12-24 12:20:00,34.53,34.54,34.51,34.52,97800.0,27.6846,27.6926,27.6685,27.6765,97800.0
2012-12-24 12:30:00,34.53,34.59,34.52,34.54,101500.0,27.6846,27.7327,27.6765,27.6926,101500.0
2012-12-24 12:40:00,34.54,34.57,34.53,34.53,101400.0,27.6926,27.7166,27.6846,27.6846,101400.0
2012-12-24 12:50:00,34.53,34.54,34.49,34.5,412000.0,27.6846,27.6926,27.6525,27.6605,412000.0
2012-12-26 09:30:00,34.67,34.85,34.58,34.61,196900.0,27.7968,27.9411,27.7246,27.7487,196900.0
2012-12-26 09:40:00,34.6,34.67,34.59,34.63,91300.0,27.7407,27.7968,27.7327,27.7647,91300.0
2012-12-26 09:50:00,34.63,34.72,34.61,34.66,89700.0,27.7647,27.8369,27.7487,27.7888,89700.0
2012-12-26 10:00:00,34.66,34.75,34.66,34.67,140100.0,27.7888,27.8609,27.7888,27.7968,140100.0
2012-12-26 10:10:00,34.68,34.7,34.58,34.63,96000.0,27.8048,27.8209,27.7246,27.7647,96000.0
2012-12-26 10:20:00,34.62,34.63,34.58,34.58,111500.0,27.7567,27.7647,27.7246,27.7246,111500.0
2012-12-26 10:30:00,34.59,34.63,34.59,34.61,103000.0,27.7327,27.7647,27.7327,27.7487,103000.0
2012-12-26 10:40:00,34.61,34.64,34.58,34.6,85800.0,27.7487,27.7727,27.7246,27.7407,85800.0
2012-12-26 10:50:00,34.59,34.62,34.57,34.57,94000.0,27.7327,27.7567,27.7166,27.7166,94000.0
2012-12-26 11:00:00,34.57,34.6,34.5,34.52,202500.0,27.7166,27.7407,27.6605,27.6765,202500.0
2012-12-26 11:10:00,34.51,34.57,34.49,34.54,120300.0,27.6685,27.7166,27.6525,27.6926,120300.0
2012-12-26 11:20:00,34.53,34.56,34.5,34.5,222100.0,27.6846,27.7086,27.6605,27.6605,222100.0
2012-12-26 11:30:00,34.5,34.51,34.45,34.5,263200.0,27.6605,27.6685,27.6204,27.6605,263200.0
2012-12-26 11:40:00,34.5,34.56,34.5,34.5,246100.0,27.6605,27.7086,27.6605,27.6605,246100.0
2012-12-26 11:50:00,34.51,34.56,34.47,34.53,309600.0,27.6685,27.7086,27.6364,27.6846,309600.0
2012-12-26 12:00:00,34.53,34.56,34.5,34.53,127300.0,27.6846,27.7086,27.6605,27.6846,127300.0
2012-12-26 12:10:00,34.53,34.56,34.49,34.52,49700.0,27.6846,27.7086,27.6525,27.6765,49700.0
2012-12-26 12:20:00,34.51,34.54,34.48,34.48,71300.0,27.6685,27.6926,27.6445,27.6445,71300.0
2012-12-26 12:30:00,34.49,34.58,34.48,34.56,109200.0,27.6525,27.7246,27.6445,27.7086,109200.0
2012-12-26 12:40:00,34.56,34.62,34.55,34.61,138500.0,27.7086,27.7567,27.7006,27.7487,138500.0
2012-12-26 12:50:00,34.62,34.7,34.61,34.69,116800.0,27.7567,27.8209,27.7487,27.8128,116800.0
2012-12-26 13:00:00,34.69,34.69,34.63,34.68,69600.0,27.8128,27.8128,27.7647,27.8048,69600.0
2012-12-26 13:10:00,34.68,34.73,34.65,34.71,307900.0,27.8048,27.8449,27.7808,27.8289,307900.0
2012-12-26 13:20:00,34.7,34.77,34.7,34.75,93600.0,27.8209,27.877,27.8209,27.8609,93600.0
2012-12-26 13:30:00,34.76,34.81,34.74,34.79,105300.0,27.869,27.909,27.8529,27.893,105300.0
2012-12-26 13:40:00,34.78,34.81,34.73,34.76,148600.0,27.885,27.909,27.8449,27.869,148600.0
2012-12-26 13:50:00,34.75,34.8,34.73,34.77,114900.0,27.8609,27.901,27.8449,27.877,114900.0
2012-12-26 14:00:00,34.76,34.86,34.76,34.86,150200.0,27.869,27.9491,27.869,27.9491,150200.0
2012-12-26 14:10:00,34.85,34.88,34.85,34.86,189400.0,27.9411,27.9652,27.9411,27.9491,189400.0
2012-12-26 14:20:00,34.86,34.86,34.8,34.82,208200.0,27.9491,27.9491,27.901,27.9171,208200.0
2012-12-26 14:30:00,34.83,34.84,34.8,34.83,157100.0,27.9251,27.9331,27.901,27.9251,157100.0
2012-12-26 14:40:00,34.83,34.84,34.77,34.81,140900.0,27.9251,27.9331,27.877,27.909,140900.0
2012-12-26 14:50:00,34.8,34.9,34.8,34.88,136800.0,27.901,27.9812,27.901,27.9652,136800.0
2012-12-26 15:00:00,34.88,34.89,34.82,34.83,118400.0,27.9652,27.9732,27.9171,27.9251,118400.0
2012-12-26 15:10:00,34.83,34.84,34.8,34.8,125900.0,27.9251,27.9331,27.901,27.901,125900.0
2012-12-26 15:20:00,34.8,34.83,34.76,34.8,148800.0,27.901,27.9251,27.869,27.901,148800.0
2012-12-26 15:30:00,34.8,34.81,34.75,34.75,136500.0,27.901,27.909,27.8609,27.8609,136500.0
2012-12-26 15:40:00,34.76,34.77,34.7,34.77,196000.0,27.869,27.877,27.8209,27.877,196000.0
2012-12-26 15:50:00,34.76,34.77,34.69,34.71,353900.0,27.869,27.877,27.8128,27.8289,353900.0
2012-12-27 09:30:00,34.7,34.7,34.54,34.61,207700.0,27.8209,27.8209,27.6926,27.7487,207700.0
2012-12-27 09:40:00,34.61,34.64,34.53,34.63,191900.0,27.7487,27.7727,27.6846,27.7647,191900.0
2012-12-27 09:50:00,34.63,34.63,34.53,34.54,83400.0,27.7647,27.7647,27.6846,27.6926,83400.0
2012-12-27 10:00:00,34.54,34.59,34.51,34.53,160800.0,27.6926,27.7327,27.6685,27.6846,160800.0
2012-12-27 10:10:00,34.53,34.55,34.46,34.48,411300.0,27.6846,27.7006,27.6284,27.6445,411300.0
2012-12-27 10:20:00,34.47,34.57,34.44,34.54,275000.0,27.6364,27.7166,27.6124,27.6926,275000.0
2012-12-27 10:30:00,34.53,34.55,34.46,34.49,128500.0,27.6846,27.7006,27.6284,27.6525,128500.0
2012-12-27 10:40:00,34.48,34.54,34.47,34.52,209900.0,27.6445,27.6926,27.6364,27.6765,209900.0
2012-12-27 10:50:00,34.52,34.53,34.46,34.5,208800.0,27.6765,27.6846,27.6284,27.6605,208800.0
2012-12-27 11:00:00,34.5,34.54,34.46,34.48,221200.0,27.6605,27.6926,27.6284,27.6445,221200.0
2012-12-27 11:10:00,34.47,34.49,34.41,34.46,220200.0,27.6364,27.6525,27.5883,27.6284,220200.0
2012-12-27 11:20:00,34.46,34.51,34.45,34.47,153300.0,27.6284,27.6685,27.6204,27.6364,153300.0
2012-12-27 11:30:00,34.47,34.51,34.47,34.5,188500.0,27.6364,27.6685,27.6364,27.6605,188500.0
2012-12-27 11:40:00,34.5,34.53,34.41,34.42,164000.0,27.6605,27.6846,27.5883,27.5964,164000.0
2012-12-27 11:50:00,34.41,34.44,34.4,34.42,173300.0,27.5883,27.6124,27.5803,27.5964,173300.0
2012-12-27 12:00:00,34.43,34.43,34.38,34.39,213100.0,27.6044,27.6044,27.5643,27.5723,213100.0
2012-12-27 12:10:00,34.4,34.41,34.34,34.34,112400.0,27.5803,27.5883,27.5322,27.5322,112400.0
2012-12-27 12:20:00,34.34,34.37,34.3,34.32,171900.0,27.5322,27.5563,27.5001,27.5162,171900.0
2012-12-27 12:30:00,34.32,34.33,34.28,34.29,181700.0,27.5162,27.5242,27.4841,27.4921,181700.0
2012-12-27 12:40:00,34.29,34.31,34.24,34.28,162700.0,27.4921,27.5082,27.452,27.4841,162700.0
2012-12-27 12:50:00,34.27,34.35,34.22,34.34,169900.0,27.4761,27.5402,27.436,27.5322,169900.0
2012-12-27 13:00:00,34.34,34.49,34.34,34.48,221200.0,27.5322,27.6525,27.5322,27.6445,221200.0
2012-12-27 13:10:00,34.48,34.56,34.44,34.55,164600.0,27.6445,27.7086,27.6124,27.7006,164600.0
2012-12-27 13:20:00,34.55,34.56,34.4,34.41,179100.0,27.7006,27.7086,27.5803,27.5883,179100.0
2012-12-27 13:30:00,34.41,34.43,34.36,34.39,132600.0,27.5883,27.6044,27.5483,27.5723,132600.0
2012-12-27 13:40:00,34.39,34.39,34.31,34.31,77300.0,27.5723,27.5723,27.5082,27.5082,77300.0
2012-12-27 13:50:00,34.3,34.36,34.25,34.32,132400.0,27.5001,27.5483,27.4601,27.5162,132400.0
2012-12-27 14:00:00,34.33,34.36,34.23,34.23,91500.0,27.5242,27.5483,27.444,27.444,91500.0
2012-12-27 14:10:00,34.24,34.27,34.21,34.27,75800.0,27.452,27.4761,27.428,27.4761,75800.0
2012-12-27 14:20:00,34.28,34.28,34.18,34.18,113100.0,27.4841,27.4841,27.4039,27.4039,113100.0
2012-12-27 14:30:00,34.18,34.2,34.13,34.14,93400.0,27.4039,27.42,27.3639,27.3719,93400.0
2012-12-27 14:40:00,34.14,34.42,34.12,34.35,217300.0,27.3719,27.5964,27.3558,27.5402,217300.0
2012-12-27 14:50:00,34.36,34.45,34.33,34.42,206200.0,27.5483,27.6204,27.5242,27.5964,206200.0
2012-12-27 15:00:00,34.44,34.5,34.37,34.48,152600.0,27.6124,27.6605,27.5563,27.6445,152600.0
2012-12-27 15:10:00,34.48,34.48,34.38,34.44,150800.0,27.6445,27.6445,27.5643,27.6124,150800.0
2012-12-27 15:20:00,34.44,34.56,34.43,34.5,188700.0,27.6124,27.7086,27.6044,27.6605,188700.0
2012-12-27 15:30:00,34.5,34.6,34.5,34.56,239500.0,27.6605,27.7407,27.6605,27.7086,239500.0
2012-12-27 15:40:00,34.55,34.64,34.52,34.54,304800.0,27.7006,27.7727,27.6765,27.6926,304800.0
2012-12-27 15:50:00,34.54,34.66,34.53,34.59,696900.0,27.6926,27.7888,27.6846,27.7327,696900.0
2012-12-28 09:30:00,34.23,34.31,33.95,33.95,210400.0,27.444,27.5082,27.2195,27.2195,210400.0
2012-12-28 09:40:00,33.95,34.07,33.9,34.02,228300.0,27.2195,27.3157,27.1794,27.2757,228300.0
2012-12-28 09:50:00,34.02,34.1,33.94,34.08,174200.0,27.2757,27.3398,27.2115,27.3238,174200.0
2012-12-28 10:00:00,34.09,34.2,34.05,34.08,275400.0,27.3318,27.42,27.2997,27.3238,275400.0
2012-12-28 10:10:00,34.1,34.14,34.01,34.14,167800.0,27.3398,27.3719,27.2676,27.3719,167800.0
2012-12-28 10:20:00,34.14,34.19,34.08,34.15,144800.0,27.3719,27.412,27.3238,27.3799,144800.0
2012-12-28 10:30:00,34.15,34.23,34.15,34.16,138600.0,27.3799,27.444,27.3799,27.3879,138600.0
2012-12-28 10:40:00,34.16,34.34,34.16,34.23,233200.0,27.3879,27.5322,27.3879,27.444,233200.0
2012-12-28 10:50:00,34.23,34.25,34.12,34.15,125100.0,27.444,27.4601,27.3558,27.3799,125100.0
2012-12-28 11:00:00,34.15,34.2,34.1,34.17,121800.0,27.3799,27.42,27.3398,27.3959,121800.0
2012-12-28 11:10:00,34.17,34.23,34.13,34.23,114100.0,27.3959,27.444,27.3639,27.444,114100.0
2012-12-28 11:20:00,34.23,34.24,34.15,34.16,93100.0,27.444,27.452,27.3799,27.3879,93100.0
2012-12-28 11:30:00,34.15,34.19,34.13,34.15,56300.0,27.3799,27.412,27.3639,27.3799,56300.0
2012-12-28 11:40:00,34.16,34.21,34.15,34.2,93800.0,27.3879,27.428,27.3799,27.42,93800.0
2012-12-28 11:50:00,34.2,34.21,34.16,34.19,52400.0,27.42,27.428,27.3879,27.412,52400.0
2012-12-28 12:00:00,34.2,34.22,34.16,34.17,49600.0,27.42,27.436,27.3879,27.3959,49600.0
2012-12-28 12:10:00,34.17,34.27,34.13,34.25,73300.0,27.3959,27.4761,27.3639,27.4601,73300.0
2012-12-28 12:20:00,34.26,34.27,34.22,34.24,58600.0,27.4681,27.4761,27.436,27.452,58600.0
2012-12-28 12:30:00,34.24,34.27,34.22,34.26,101700.0,27.452,27.4761,27.436,27.4681,101700.0
2012-12-28 12:40:00,34.26,34.3,34.23,34.28,85200.0,27.4681,27.5001,27.444,27.4841,85200.0
2012-12-28 12:50:00,34.28,34.29,34.22,34.23,54800.0,27.4841,27.4921,27.436,27.444,54800.0
2012-12-28 13:00:00,34.24,34.29,34.21,34.28,67800.0,27.452,27.4921,27.428,27.4841,67800.0
2012-12-28 13:10:00,34.28,34.3,34.2,34.22,178900.0,27.4841,27.5001,27.42,27.436,178900.0
2012-12-28 13:20:00,34.22,34.22,34.15,34.16,75600.0,27.436,27.436,27.3799,27.3879,75600.0
2012-12-28 13:30:00,34.16,34.16,34.12,34.15,85200.0,27.3879,27.3879,27.3558,27.3799,85200.0
2012-12-28 13:40:00,34.15,34.24,34.14,34.23,152300.0,27.3799,27.452,27.3719,27.444,152300.0
2012-12-28 13:50:00,34.23,34.25,34.2,34.23,103000.0,27.444,27.4601,27.42,27.444,103000.0
2012-12-28 14:00:00,34.23,34.25,34.18,34.21,114500.0,27.444,27.4601,27.4039,27.428,114500.0
2012-12-28 14:10:00,34.21,34.23,34.18,34.2,58900.0,27.428,27.444,27.4039,27.42,58900.0
2012-12-28 14:20:00,34.2,34.25,34.17,34.24,121300.0,27.42,27.4601,27.3959,27.452,121300.0
2012-12-28 14:30:00,34.25,34.25,34.2,34.24,50400.0,27.4601,27.4601,27.42,27.452,50400.0
2012-12-28 14:40:00,34.23,34.25,34.21,34.24,87300.0,27.444,27.4601,27.428,27.452,87300.0
2012-12-28 14:50:00,34.24,34.25,34.22,34.22,86700.0,27.452,27.4601,27.436,27.436,86700.0
2012-12-28 15:00:00,34.22,34.25,34.22,34.24,76400.0,27.436,27.4601,27.436,27.452,76400.0
2012-12-28 15:10:00,34.23,34.26,34.17,34.25,127200.0,27.444,27.4681,27.3959,27.4601,127200.0
2012-12-28 15:20:00,34.26,34.27,34.19,34.21,105600.0,27.4681,27.4761,27.412,27.428,105600.0
2012-12-28 15:30:00,34.2,34.22,33.96,34.03,353000.0,27.42,27.436,27.2276,27.2837,353000.0
2012-12-28 15:40:00,34.02,34.11,33.97,33.99,329900.0,27.2757,27.3478,27.2356,27.2516,329900.0
2012-12-28 15:50:00,33.99,34.08,33.95,34.0,532900.0,27.2516,27.3238,27.2195,27.2596,532900.0
2012-12-31 09:30:00,33.88,33.99,33.81,33.99,221400.0,27.1634,27.2516,27.1073,27.2516,221400.0
2012-12-31 09:40:00,33.98,34.0,33.77,33.82,151200.0,27.2436,27.2596,27.0752,27.1153,151200.0
2012-12-31 09:50:00,33.82,33.92,33.74,33.85,185300.0,27.1153,27.1955,27.0512,27.1394,185300.0
2012-12-31 10:00:00,33.85,33.91,33.79,33.8,153100.0,27.1394,27.1875,27.0913,27.0993,153100.0
2012-12-31 10:10:00,33.79,33.82,33.75,33.76,201400.0,27.0913,27.1153,27.0592,27.0672,201400.0
2012-12-31 10:20:00,33.77,33.97,33.76,33.89,183000.0,27.0752,27.2356,27.0672,27.1714,183000.0
2012-12-31 10:30:00,33.89,34.0,33.88,33.99,206300.0,27.1714,27.2596,27.1634,27.2516,206300.0
2012-12-31 10:40:00,33.99,34.01,33.84,33.84,182300.0,27.2516,27.2676,27.1313,27.1313,182300.0
2012-12-31 10:50:00,33.84,33.98,33.8,33.89,174000.0,27.1313,27.2436,27.0993,27.1714,174000.0
2012-12-31 11:00:00,33.9,33.98,33.79,33.83,293300.0,27.1794,27.2436,27.0913,27.1233,293300.0
2012-12-31 11:10:00,33.83,33.93,33.83,33.9,277200.0,27.1233,27.2035,27.1233,27.1794,277200.0
2012-12-31 11:20:00,33.91,33.93,33.81,33.82,171200.0,27.1875,27.2035,27.1073,27.1153,171200.0
2012-12-31 11:30:00,33.82,33.98,33.82,33.97,180100.0,27.1153,27.2436,27.1153,27.2356,180100.0
2012-12-31 11:40:00,33.97,34.01,33.96,34.0,118700.0,27.2356,27.2676,27.2276,27.2596,118700.0
2012-12-31 11:50:00,34.01,34.01,33.96,33.97,104500.0,27.2676,27.2676,27.2276,27.2356,104500.0
2012-12-31 12:00:00,33.98,34.04,33.96,33.98,104200.0,27.2436,27.2917,27.2276,27.2436,104200.0
2012-12-31 12:10:00,33.97,33.99,33.92,33.93,123200.0,27.2356,27.2516,27.1955,27.2035,123200.0
2012-12-31 12:20:00,33.92,33.92,33.85,33.85,84300.0,27.1955,27.1955,27.1394,27.1394,84300.0
2012-12-31 12:30:00,33.86,33.92,33.85,33.91,102600.0,27.1474,27.1955,27.1394,27.1875,102600.0
2012-12-31 12:40:00,33.92,34.06,33.91,34.04,313500.0,27.1955,27.3077,27.1875,27.2917,313500.0
2012-12-31 12:50:00,34.05,34.07,33.97,34.04,258800.0,27.2997,27.3157,27.2356,27.2917,258800.0
2012-12-31 13:00:00,34.04,34.07,33.98,34.05,206000.0,27.2917,27.3157,27.2436,27.2997,206000.0
2012-12-31 13:10:00,34.06,34.14,34.04,34.1,213700.0,27.3077,27.3719,27.2917,27.3398,213700.0
2012-12-31 13:20:00,34.09,34.23,34.08,34.19,123300.0,27.3318,27.444,27.3238,27.412,123300.0
2012-12-31 13:30:00,34.19,34.28,34.18,34.27,117800.0,27.412,27.4841,27.4039,27.4761,117800.0
2012-12-31 13:40:00,34.27,34.37,34.1,34.15,561100.0,27.4761,27.5563,27.3398,27.3799,561100.0
2012-12-31 13:50:00,34.15,34.23,34.08,34.16,139700.0,27.3799,27.444,27.3238,27.3879,139700.0
2012-12-31 14:00:00,34.16,34.28,34.16,34.22,114900.0,27.3879,27.4841,27.3879,27.436,114900.0
2012-12-31 14:10:00,34.22,34.29,34.18,34.27,93400.0,27.436,27.4921,27.4039,27.4761,93400.0
2012-12-31 14:20:00,34.27,34.34,34.27,34.31,90300.0,27.4761,27.5322,27.4761,27.5082,90300.0
2012-12-31 14:30:00,34.31,34.38,34.3,34.37,151700.0,27.5082,27.5643,27.5001,27.5563,151700.0
2012-12-31 14:40:00,34.36,34.48,34.34,34.45,165500.0,27.5483,27.6445,27.5322,27.6204,165500.0
2012-12-31 14:50:00,34.44,34.54,34.4,34.51,187800.0,27.6124,27.6926,27.5803,27.6685,187800.0
2012-12-31 15:00:00,34.51,34.63,34.51,34.63,202700.0,27.6685,27.7647,27.6685,27.7647,202700.0
2012-12-31 15:10:00,34.63,34.63,34.49,34.53,188300.0,27.7647,27.7647,27.6525,27.6846,188300.0
2012-12-31 15:20:00,34.53,34.58,34.41,34.5,226700.0,27.6846,27.7246,27.5883,27.6605,226700.0
2012-12-31 15:30:00,34.5,34.63,34.5,34.63,155600.0,27.6605,27.7647,27.6605,27.7647,155600.0
2012-12-31 15:40:00,34.63,34.66,34.57,34.66,388000.0,27.7647,27.7888,27.7166,27.7888,388000.0
2012-12-31 15:50:00,34.67,34.75,34.62,34.7,800000.0,27.7968,27.8609,27.7567,27.8209,800000.0
2013-01-02 09:30:00,35.48,35.6,35.22,35.23,574000.0,28.4462,28.5424,28.2378,28.2458,574000.0
2013-01-02 09:40:00,35.22,35.29,35.1,35.27,493000.0,28.2378,28.2939,28.1416,28.2779,493000.0
2013-01-02 09:50:00,35.27,35.55,35.27,35.53,424600.0,28.2779,28.5023,28.2779,28.4863,424600.0
2013-01-02 10:00:00,35.54,35.56,35.39,35.45,344700.0,28.4943,28.5104,28.3741,28.4222,344700.0
2013-01-02 10:10:00,35.45,35.49,35.33,35.33,421700.0,28.4222,28.4542,28.326,28.326,421700.0
2013-01-02 10:20:00,35.33,35.37,35.3,35.34,151900.0,28.326,28.358,28.3019,28.334,151900.0
2013-01-02 10:30:00,35.34,35.36,35.29,35.36,183500.0,28.334,28.35,28.2939,28.35,183500.0
2013-01-02 10:40:00,35.36,35.39,35.3,35.3,263100.0,28.35,28.3741,28.3019,28.3019,263100.0
2013-01-02 10:50:00,35.31,35.38,35.29,35.37,190400.0,28.3099,28.366,28.2939,28.358,190400.0
2013-01-02 11:00:00,35.38,35.39,35.32,35.36,263800.0,28.366,28.3741,28.3179,28.35,263800.0
2013-01-02 11:10:00,35.36,35.41,35.3,35.31,305000.0,28.35,28.3901,28.3019,28.3099,305000.0
2013-01-02 11:20:00,35.31,35.31,35.2,35.23,250600.0,28.3099,28.3099,28.2217,28.2458,250600.0
2013-01-02 11:30:00,35.23,35.32,35.22,35.29,197900.0,28.2458,28.3179,28.2378,28.2939,197900.0
2013-01-02 11:40:00,35.28,35.29,35.22,35.23,102900.0,28.2859,28.2939,28.2378,28.2458,102900.0
2013-01-02 11:50:00,35.23,35.3,35.23,35.25,118300.0,28.2458,28.3019,28.2458,28.2618,118300.0
2013-01-02 12:00:00,35.25,35.28,35.24,35.28,147200.0,28.2618,28.2859,28.2538,28.2859,147200.0
2013-01-02 12:10:00,35.28,35.35,35.27,35.32,113100.0,28.2859,28.342,28.2779,28.3179,113100.0
2013-01-02 12:20:00,35.32,35.34,35.26,35.29,59500.0,28.3179,28.334,28.2698,28.2939,59500.0
2013-01-02 12:30:00,35.3,35.31,35.26,35.28,135600.0,28.3019,28.3099,28.2698,28.2859,135600.0
2013-01-02 12:40:00,35.28,35.3,35.25,35.26,114600.0,28.2859,28.3019,28.2618,28.2698,114600.0
2013-01-02 12:50:00,35.27,35.27,35.15,35.17,136200.0,28.2779,28.2779,28.1816,28.1977,136200.0
2013-01-02 13:00:00,35.17,35.19,35.1,35.13,133800.0,28.1977,28.2137,28.1416,28.1656,133800.0
2013-01-02 13:10:00,35.13,35.14,35.1,35.12,66100.0,28.1656,28.1736,28.1416,28.1576,66100.0
2013-01-02 13:20:00,35.11,35.14,35.07,35.12,85700.0,28.1496,28.1736,28.1175,28.1576,85700.0
2013-01-02 13:30:00,35.13,35.18,35.12,35.15,83400.0,28.1656,28.2057,28.1576,28.1816,83400.0
2013-01-02 13:40:00,35.14,35.18,35.09,35.09,128600.0,28.1736,28.2057,28.1335,28.1335,128600.0
2013-01-02 13:50:00,35.09,35.19,35.08,35.16,214000.0,28.1335,28.2137,28.1255,28.1897,214000.0
2013-01-02 14:00:00,35.16,35.24,35.16,35.23,162700.0,28.1897,28.2538,28.1897,28.2458,162700.0
2013-01-02 14:10:00,35.22,35.27,35.22,35.26,150500.0,28.2378,28.2779,28.2378,28.2698,150500.0
2013-01-02 14:20:00,35.26,35.29,35.26,35.27,135800.0,28.2698,28.2939,28.2698,28.2779,135800.0
2013-01-02 14:30:00,35.27,35.32,35.27,35.29,152100.0,28.2779,28.3179,28.2779,28.2939,152100.0
2013-01-02 14:40:00,35.3,35.3,35.27,35.28,93300.0,28.3019,28.3019,28.2779,28.2859,93300.0
2013-01-02 14:50:00,35.28,35.33,35.28,35.31,170800.0,28.2859,28.326,28.2859,28.3099,170800.0
2013-01-02 15:00:00,35.31,35.35,35.31,35.35,183100.0,28.3099,28.342,28.3099,28.342,183100.0
2013-01-02 15:10:00,35.34,35.45,35.32,35.45,312400.0,28.334,28.4222,28.3179,28.4222,312400.0
2013-01-02 15:20:00,35.45,35.56,35.45,35.55,359300.0,28.4222,28.5104,28.4222,28.5023,359300.0
2013-01-02 15:30:00,35.55,35.58,35.54,35.58,358400.0,28.5023,28.5264,28.4943,28.5264,358400.0
2013-01-02 15:40:00,35.58,35.61,35.55,35.55,469400.0,28.5264,28.5504,28.5023,28.5023,469400.0
2013-01-02 15:50:00,35.55,35.73,35.55,35.72,1300800.0,28.5023,28.6467,28.5023,28.6386,1300800.0
2013-01-03 09:30:00,35.68,35.68,35.47,35.6,368600.0,28.6066,28.6066,28.4382,28.5424,368600.0
2013-01-03 09:40:00,35.59,35.87,35.58,35.85,336000.0,28.5344,28.7589,28.5264,28.7429,336000.0
2013-01-03 09:50:00,35.85,35.86,35.7,35.83,185200.0,28.7429,28.7509,28.6226,28.7268,185200.0
2013-01-03 10:00:00,35.83,35.95,35.79,35.95,389000.0,28.7268,28.823,28.6948,28.823,389000.0
2013-01-03 10:10:00,35.95,36.01,35.92,35.99,400400.0,28.823,28.8711,28.799,28.8551,400400.0
2013-01-03 10:20:00,35.99,36.04,35.95,35.99,216800.0,28.8551,28.8952,28.823,28.8551,216800.0
2013-01-03 10:30:00,35.99,36.05,35.97,36.03,207900.0,28.8551,28.9032,28.8391,28.8872,207900.0
2013-01-03 10:40:00,36.03,36.05,36.0,36.04,204000.0,28.8872,28.9032,28.8631,28.8952,204000.0
2013-01-03 10:50:00,36.04,36.05,35.98,36.03,208200.0,28.8952,28.9032,28.8471,28.8872,208200.0
2013-01-03 11:00:00,36.04,36.17,36.03,36.17,224900.0,28.8952,28.9994,28.8872,28.9994,224900.0
2013-01-03 11:10:00,36.16,36.5,36.14,36.46,807000.0,28.9914,29.264,28.9754,29.2319,807000.0
2013-01-03 11:20:00,36.46,36.7,36.41,36.43,1282800.0,29.2319,29.4244,29.1918,29.2079,1282800.0
2013-01-03 11:30:00,36.43,36.44,36.32,36.4,415600.0,29.2079,29.2159,29.1197,29.1838,415600.0
2013-01-03 11:40:00,36.4,36.42,36.33,36.42,277000.0,29.1838,29.1999,29.1277,29.1999,277000.0
2013-01-03 11:50:00,36.42,36.48,36.4,36.45,190800.0,29.1999,29.248,29.1838,29.2239,190800.0
2013-01-03 12:00:00,36.46,36.56,36.45,36.54,316600.0,29.2319,29.3121,29.2239,29.2961,316600.0
2013-01-03 12:10:00,36.53,36.56,36.49,36.55,272800.0,29.2881,29.3121,29.256,29.3041,272800.0
2013-01-03 12:20:00,36.55,36.73,36.55,36.71,620200.0,29.3041,29.4484,29.3041,29.4324,620200.0
2013-01-03 12:30:00,36.72,36.73,36.46,36.52,524300.0,29.4404,29.4484,29.2319,29.28,524300.0
2013-01-03 12:40:00,36.52,36.54,36.45,36.52,308900.0,29.28,29.2961,29.2239,29.28,308900.0
2013-01-03 12:50:00,36.51,36.52,36.45,36.46,183900.0,29.272,29.28,29.2239,29.2319,183900.0
2013-01-03 13:00:00,36.45,36.59,36.45,36.57,202300.0,29.2239,29.3362,29.2239,29.3201,202300.0
2013-01-03 13:10:00,36.58,36.62,36.51,36.55,228600.0,29.3281,29.3602,29.272,29.3041,228600.0
2013-01-03 13:20:00,36.55,36.61,36.55,36.59,307200.0,29.3041,29.3522,29.3041,29.3362,307200.0
2013-01-03 13:30:00,36.6,36.67,36.58,36.64,239300.0,29.3442,29.4003,29.3281,29.3763,239300.0
2013-01-03 13:40:00,36.63,36.68,36.63,36.64,164600.0,29.3682,29.4083,29.3682,29.3763,164600.0
2013-01-03 13:50:00,36.64,36.71,36.62,36.62,192100.0,29.3763,29.4324,29.3602,29.3602,192100.0
2013-01-03 14:00:00,36.62,36.63,36.41,36.48,607000.0,29.3602,29.3682,29.1918,29.248,607000.0
2013-01-03 14:10:00,36.46,36.49,36.38,36.41,281800.0,29.2319,29.256,29.1678,29.1918,281800.0
2013-01-03 14:20:00,36.41,36.43,36.32,36.35,367300.0,29.1918,29.2079,29.1197,29.1437,367300.0
2013-01-03 14:30:00,36.35,36.36,36.03,36.13,901600.0,29.1437,29.1518,28.8872,28.9674,901600.0
2013-01-03 14:40:00,36.13,36.22,36.09,36.21,260500.0,28.9674,29.0395,28.9353,29.0315,260500.0
2013-01-03 14:50:00,36.22,36.35,36.19,36.3,683100.0,29.0395,29.1437,29.0155,29.1037,683100.0
2013-01-03 15:00:00,36.29,36.48,36.28,36.47,459700.0,29.0956,29.248,29.0876,29.24,459700.0
2013-01-03 15:10:00,36.46,36.48,36.37,36.39,320000.0,29.2319,29.248,29.1598,29.1758,320000.0
2013-01-03 15:20:00,36.39,36.41,36.27,36.28,353100.0,29.1758,29.1918,29.0796,29.0876,353100.0
2013-01-03 15:30:00,36.28,36.29,36.14,36.14,401500.0,29.0876,29.0956,28.9754,28.9754,401500.0
2013-01-03 15:40:00,36.15,36.3,36.15,36.23,710700.0,28.9834,29.1037,28.9834,29.0475,710700.0
2013-01-03 15:50:00,36.23,36.31,36.19,36.31,937900.0,29.0475,29.1117,29.0155,29.1117,937900.0
2013-01-04 09:30:00,36.39,36.59,36.27,36.57,387500.0,29.1758,29.3362,29.0796,29.3201,387500.0
2013-01-04 09:40:00,36.57,36.7,36.56,36.66,240900.0,29.3201,29.4244,29.3121,29.3923,240900.0
2013-01-04 09:50:00,36.67,36.7,36.61,36.69,227800.0,29.4003,29.4244,29.3522,29.4163,227800.0
2013-01-04 10:00:00,36.69,36.74,36.63,36.63,378900.0,29.4163,29.4564,29.3682,29.3682,378900.0
2013-01-04 10:10:00,36.63,36.69,36.61,36.62,209600.0,29.3682,29.4163,29.3522,29.3602,209600.0
2013-01-04 10:20:00,36.62,36.75,36.58,36.66,374100.0,29.3602,29.4644,29.3281,29.3923,374100.0
2013-01-04 10:30:00,36.67,36.79,36.66,36.68,351400.0,29.4003,29.4965,29.3923,29.4083,351400.0
2013-01-04 10:40:00,36.68,36.69,36.59,36.65,146200.0,29.4083,29.4163,29.3362,29.3843,146200.0
2013-01-04 10:50:00,36.66,36.66,36.58,36.6,167200.0,29.3923,29.3923,29.3281,29.3442,167200.0
2013-01-04 11:00:00,36.61,36.63,36.5,36.52,252900.0,29.3522,29.3682,29.264,29.28,252900.0
2013-01-04 11:10:00,36.52,36.59,36.51,36.52,118200.0,29.28,29.3362,29.272,29.28,118200.0
2013-01-04 11:20:00,36.52,36.6,36.51,36.56,147200.0,29.28,29.3442,29.272,29.3121,147200.0
2013-01-04 11:30:00,36.56,36.65,36.56,36.6,196700.0,29.3121,29.3843,29.3121,29.3442,196700.0
2013-01-04 11:40:00,36.6,36.68,36.58,36.65,107500.0,29.3442,29.4083,29.3281,29.3843,107500.0
2013-01-04 11:50:00,36.66,36.72,36.64,36.64,109200.0,29.3923,29.4404,29.3763,29.3763,109200.0
2013-01-04 12:00:00,36.65,36.66,36.57,36.57,104200.0,29.3843,29.3923,29.3201,29.3201,104200.0
2013-01-04 12:10:00,36.57,36.58,36.55,36.56,59100.0,29.3201,29.3281,29.3041,29.3121,59100.0
2013-01-04 12:20:00,36.56,36.57,36.52,36.55,68400.0,29.3121,29.3201,29.28,29.3041,68400.0
2013-01-04 12:30:00,36.56,36.58,36.5,36.51,109100.0,29.3121,29.3281,29.264,29.272,109100.0
2013-01-04 12:40:00,36.51,36.55,36.51,36.52,75400.0,29.272,29.3041,29.272,29.28,75400.0
2013-01-04 12:50:00,36.52,36.55,36.48,36.49,87800.0,29.28,29.3041,29.248,29.256,87800.0
2013-01-04 13:00:00,36.49,36.49,36.39,36.4,166300.0,29.256,29.256,29.1758,29.1838,166300.0
2013-01-04 13:10:00,36.39,36.41,36.37,36.38,119000.0,29.1758,29.1918,29.1598,29.1678,119000.0
2013-01-04 13:20:00,36.38,36.41,36.37,36.41,79300.0,29.1678,29.1918,29.1598,29.1918,79300.0
2013-01-04 13:30:00,36.42,36.47,36.42,36.45,68200.0,29.1999,29.24,29.1999,29.2239,68200.0
2013-01-04 13:40:00,36.44,36.48,36.44,36.48,69300.0,29.2159,29.248,29.2159,29.248,69300.0
2013-01-04 13:50:00,36.48,36.5,36.44,36.49,119500.0,29.248,29.264,29.2159,29.256,119500.0
2013-01-04 14:00:00,36.49,36.5,36.45,36.47,104800.0,29.256,29.264,29.2239,29.24,104800.0
2013-01-04 14:10:00,36.47,36.53,36.47,36.48,95000.0,29.24,29.2881,29.24,29.248,95000.0
2013-01-04 14:20:00,36.48,36.53,36.48,36.53,300500.0,29.248,29.2881,29.248,29.2881,300500.0
2013-01-04 14:30:00,36.53,36.54,36.48,36.49,103700.0,29.2881,29.2961,29.248,29.256,103700.0
2013-01-04 14:40:00,36.5,36.53,36.48,36.52,99900.0,29.264,29.2881,29.248,29.28,99900.0
2013-01-04 14:50:00,36.51,36.54,36.49,36.53,124000.0,29.272,29.2961,29.256,29.2881,124000.0
2013-01-04 15:00:00,36.53,36.61,36.52,36.58,163800.0,29.2881,29.3522,29.28,29.3281,163800.0
2013-01-04 15:10:00,36.58,36.65,36.57,36.61,180300.0,29.3281,29.3843,29.3201,29.3522,180300.0
2013-01-04 15:20:00,36.61,36.67,36.6,36.62,245500.0,29.3522,29.4003,29.3442,29.3602,245500.0
2013-01-04 15:30:00,36.63,36.66,36.6,36.66,269600.0,29.3682,29.3923,29.3442,29.3923,269600.0
2013-01-04 15:40:00,36.66,36.67,36.57,36.58,391300.0,29.3923,29.4003,29.3201,29.3281,391300.0
2013-01-04 15:50:00,36.58,36.66,36.57,36.64,818100.0,29.3281,29.3923,29.3201,29.3763,818100.0
2013-01-07 09:30:00,36.4,36.61,36.3,36.46,374200.0,29.1838,29.3522,29.1037,29.2319,374200.0
2013-01-07 09:40:00,36.46,36.61,36.42,36.58,263100.0,29.2319,29.3522,29.1999,29.3281,263100.0
2013-01-07 09:50:00,36.59,36.73,36.57,36.72,188600.0,29.3362,29.4484,29.3201,29.4404,188600.0
2013-01-07 10:00:00,36.73,36.87,36.69,36.86,282200.0,29.4484,29.5607,29.4163,29.5526,282200.0
2013-01-07 10:10:00,36.87,36.89,36.76,36.77,297900.0,29.5607,29.5767,29.4725,29.4805,297900.0
2013-01-07 10:20:00,36.78,36.8,36.69,36.7,155600.0,29.4885,29.5045,29.4163,29.4244,155600.0
2013-01-07 10:30:00,36.7,36.76,36.69,36.72,122400.0,29.4244,29.4725,29.4163,29.4404,122400.0
2013-01-07 10:40:00,36.72,36.76,36.71,36.74,324900.0,29.4404,29.4725,29.4324,29.4564,324900.0
2013-01-07 10:50:00,36.74,36.76,36.68,36.71,169000.0,29.4564,29.4725,29.4083,29.4324,169000.0
2013-01-07 11:00:00,36.72,36.75,36.68,36.7,121900.0,29.4404,29.4644,29.4083,29.4244,121900.0
2013-01-07 11:10:00,36.69,36.75,36.68,36.73,147900.0,29.4163,29.4644,29.4083,29.4484,147900.0
2013-01-07 11:20:00,36.74,36.74,36.66,36.68,82900.0,29.4564,29.4564,29.3923,29.4083,82900.0
2013-01-07 11:30:00,36.69,36.7,36.65,36.68,106000.0,29.4163,29.4244,29.3843,29.4083,106000.0
2013-01-07 11:40:00,36.68,36.68,36.57,36.6,172500.0,29.4083,29.4083,29.3201,29.3442,172500.0
2013-01-07 11:50:00,36.61,36.67,36.59,36.61,116200.0,29.3522,29.4003,29.3362,29.3522,116200.0
2013-01-07 12:00:00,36.61,36.61,36.46,36.47,308900.0,29.3522,29.3522,29.2319,29.24,308900.0
2013-01-07 12:10:00,36.46,36.48,36.42,36.46,139200.0,29.2319,29.248,29.1999,29.2319,139200.0
2013-01-07 12:20:00,36.47,36.5,36.46,36.5,99400.0,29.24,29.264,29.2319,29.264,99400.0
2013-01-07 12:30:00,36.49,36.52,36.46,36.52,46600.0,29.256,29.28,29.2319,29.28,46600.0
2013-01-07 12:40:00,36.52,36.59,36.48,36.59,157400.0,29.28,29.3362,29.248,29.3362,157400.0
2013-01-07 12:50:00,36.59,36.62,36.57,36.59,143600.0,29.3362,29.3602,29.3201,29.3362,143600.0
2013-01-07 13:00:00,36.59,36.63,36.58,36.63,31000.0,29.3362,29.3682,29.3281,29.3682,31000.0
2013-01-07 13:10:00,36.63,36.63,36.57,36.58,49400.0,29.3682,29.3682,29.3201,29.3281,49400.0
2013-01-07 13:20:00,36.58,36.58,36.49,36.5,125400.0,29.3281,29.3281,29.256,29.264,125400.0
2013-01-07 13:30:00,36.51,36.52,36.49,36.51,50500.0,29.272,29.28,29.256,29.272,50500.0
2013-01-07 13:40:00,36.51,36.51,36.44,36.45,77700.0,29.272,29.272,29.2159,29.2239,77700.0
2013-01-07 13:50:00,36.46,36.47,36.41,36.41,85200.0,29.2319,29.24,29.1918,29.1918,85200.0
2013-01-07 14:00:00,36.41,36.46,36.39,36.45,123600.0,29.1918,29.2319,29.1758,29.2239,123600.0
2013-01-07 14:10:00,36.45,36.53,36.44,36.53,153100.0,29.2239,29.2881,29.2159,29.2881,153100.0
2013-01-07 14:20:00,36.52,36.56,36.52,36.56,149700.0,29.28,29.3121,29.28,29.3121,149700.0
2013-01-07 14:30:00,36.56,36.59,36.55,36.59,158500.0,29.3121,29.3362,29.3041,29.3362,158500.0
2013-01-07 14:40:00,36.59,36.6,36.53,36.56,132200.0,29.3362,29.3442,29.2881,29.3121,132200.0
2013-01-07 14:50:00,36.55,36.57,36.5,36.53,171300.0,29.3041,29.3201,29.264,29.2881,171300.0
2013-01-07 15:00:00,36.54,36.57,36.51,36.57,177400.0,29.2961,29.3201,29.272,29.3201,177400.0
2013-01-07 15:10:00,36.56,36.59,36.56,36.59,145500.0,29.3121,29.3362,29.3121,29.3362,145500.0
2013-01-07 15:20:00,36.58,36.63,36.55,36.56,183900.0,29.3281,29.3682,29.3041,29.3121,183900.0
2013-01-07 15:30:00,36.57,36.61,36.56,36.56,382500.0,29.3201,29.3522,29.3121,29.3121,382500.0
2013-01-07 15:40:00,36.56,36.62,36.56,36.62,349900.0,29.3121,29.3602,29.3121,29.3602,349900.0
2013-01-07 15:50:00,36.62,36.66,36.59,36.64,717800.0,29.3602,29.3923,29.3362,29.3763,717800.0
2013-01-08 09:30:00,36.29,36.57,36.21,36.48,823500.0,29.0956,29.3201,29.0315,29.248,823500.0
2013-01-08 09:40:00,36.48,36.49,36.18,36.24,500800.0,29.248,29.256,29.0074,29.0556,500800.0
2013-01-08 09:50:00,36.24,36.27,36.13,36.18,463900.0,29.0556,29.0796,28.9674,29.0074,463900.0
2013-01-08 10:00:00,36.18,36.23,36.0,36.01,665000.0,29.0074,29.0475,28.8631,28.8711,665000.0
2013-01-08 10:10:00,36.01,36.07,35.85,35.93,634700.0,28.8711,28.9193,28.7429,28.807,634700.0
2013-01-08 10:20:00,35.93,36.01,35.83,35.83,430500.0,28.807,28.8711,28.7268,28.7268,430500.0
2013-01-08 10:30:00,35.83,35.87,35.74,35.76,305700.0,28.7268,28.7589,28.6547,28.6707,305700.0
2013-01-08 10:40:00,35.76,35.82,35.71,35.82,458800.0,28.6707,28.7188,28.6306,28.7188,458800.0
2013-01-08 10:50:00,35.81,35.82,35.73,35.79,279000.0,28.7108,28.7188,28.6467,28.6948,279000.0
2013-01-08 11:00:00,35.8,35.91,35.79,35.82,262200.0,28.7028,28.791,28.6948,28.7188,262200.0
2013-01-08 11:10:00,35.82,35.96,35.82,35.95,208700.0,28.7188,28.8311,28.7188,28.823,208700.0
2013-01-08 11:20:00,35.95,36.0,35.94,35.98,143700.0,28.823,28.8631,28.815,28.8471,143700.0
2013-01-08 11:30:00,35.99,36.09,35.97,36.08,260000.0,28.8551,28.9353,28.8391,28.9273,260000.0
2013-01-08 11:40:00,36.09,36.23,36.08,36.23,345600.0,28.9353,29.0475,28.9273,29.0475,345600.0
2013-01-08 11:50:00,36.23,36.24,36.15,36.16,122100.0,29.0475,29.0556,28.9834,28.9914,122100.0
2013-01-08 12:00:00,36.18,36.19,36.07,36.08,182000.0,29.0074,29.0155,28.9193,28.9273,182000.0
2013-01-08 12:10:00,36.07,36.15,36.02,36.11,217600.0,28.9193,28.9834,28.8792,28.9513,217600.0
2013-01-08 12:20:00,36.11,36.17,36.1,36.11,111800.0,28.9513,28.9994,28.9433,28.9513,111800.0
2013-01-08 12:30:00,36.11,36.17,36.07,36.07,112700.0,28.9513,28.9994,28.9193,28.9193,112700.0
2013-01-08 12:40:00,36.08,36.19,36.08,36.18,83700.0,28.9273,29.0155,28.9273,29.0074,83700.0
2013-01-08 12:50:00,36.19,36.24,36.15,36.2,259500.0,29.0155,29.0556,28.9834,29.0235,259500.0
2013-01-08 13:00:00,36.19,36.33,36.19,36.31,137900.0,29.0155,29.1277,29.0155,29.1117,137900.0
2013-01-08 13:10:00,36.32,36.36,36.29,36.3,125700.0,29.1197,29.1518,29.0956,29.1037,125700.0
2013-01-08 13:20:00,36.29,36.34,36.19,36.19,115800.0,29.0956,29.1357,29.0155,29.0155,115800.0
2013-01-08 13:30:00,36.2,36.21,36.08,36.09,258800.0,29.0235,29.0315,28.9273,28.9353,258800.0
2013-01-08 13:40:00,36.09,36.11,36.05,36.05,198300.0,28.9353,28.9513,28.9032,28.9032,198300.0
2013-01-08 13:50:00,36.06,36.06,36.01,36.03,226600.0,28.9112,28.9112,28.8711,28.8872,226600.0
2013-01-08 14:00:00,36.04,36.12,36.04,36.07,187100.0,28.8952,28.9593,28.8952,28.9193,187100.0
2013-01-08 14:10:00,36.07,36.11,36.06,36.07,106400.0,28.9193,28.9513,28.9112,28.9193,106400.0
2013-01-08 14:20:00,36.07,36.07,35.94,35.94,173700.0,28.9193,28.9193,28.815,28.815,173700.0
2013-01-08 14:30:00,35.95,36.0,35.89,35.9,207800.0,28.823,28.8631,28.7749,28.783,207800.0
2013-01-08 14:40:00,35.89,35.99,35.89,35.98,178300.0,28.7749,28.8551,28.7749,28.8471,178300.0
2013-01-08 14:50:00,35.97,36.0,35.97,35.99,130200.0,28.8391,28.8631,28.8391,28.8551,130200.0
2013-01-08 15:00:00,35.98,36.07,35.97,36.07,255500.0,28.8471,28.9193,28.8391,28.9193,255500.0
2013-01-08 15:10:00,36.06,36.09,36.03,36.03,208400.0,28.9112,28.9353,28.8872,28.8872,208400.0
2013-01-08 15:20:00,36.03,36.06,35.98,36.05,316200.0,28.8872,28.9112,28.8471,28.9032,316200.0
2013-01-08 15:30:00,36.06,36.14,36.06,36.11,356300.0,28.9112,28.9754,28.9112,28.9513,356300.0
2013-01-08 15:40:00,36.11,36.15,36.08,36.13,296200.0,28.9513,28.9834,28.9273,28.9674,296200.0
2013-01-08 15:50:00,36.13,36.19,36.11,36.18,831200.0,28.9674,29.0155,28.9513,29.0074,831200.0
2013-01-09 09:30:00,36.24,36.39,36.17,36.32,205200.0,29.0556,29.1758,28.9994,29.1197,205200.0
2013-01-09 09:40:00,36.33,36.43,36.25,36.42,224300.0,29.1277,29.2079,29.0636,29.1999,224300.0
2013-01-09 09:50:00,36.43,36.55,36.42,36.52,253500.0,29.2079,29.3041,29.1999,29.28,253500.0
2013-01-09 10:00:00,36.53,36.6,36.46,36.48,221400.0,29.2881,29.3442,29.2319,29.248,221400.0
2013-01-09 10:10:00,36.48,36.51,36.36,36.41,317000.0,29.248,29.272,29.1518,29.1918,317000.0
2013-01-09 10:20:00,36.41,36.42,36.27,36.27,176500.0,29.1918,29.1999,29.0796,29.0796,176500.0
2013-01-09 10:30:00,36.28,36.28,36.15,36.22,143800.0,29.0876,29.0876,28.9834,29.0395,143800.0
2013-01-09 10:40:00,36.23,36.26,36.08,36.12,351000.0,29.0475,29.0716,28.9273,28.9593,351000.0
2013-01-09 10:50:00,36.13,36.27,36.12,36.27,219800.0,28.9674,29.0796,28.9593,29.0796,219800.0
2013-01-09 11:00:00,36.27,36.3,36.25,36.28,152300.0,29.0796,29.1037,29.0636,29.0876,152300.0
2013-01-09 11:10:00,36.28,36.3,36.25,36.26,125100.0,29.0876,29.1037,29.0636,29.0716,125100.0
2013-01-09 11:20:00,36.26,36.3,36.21,36.3,121600.0,29.0716,29.1037,29.0315,29.1037,121600.0
2013-01-09 11:30:00,36.3,36.35,36.28,36.34,239400.0,29.1037,29.1437,29.0876,29.1357,239400.0
2013-01-09 11:40:00,36.33,36.38,36.32,36.34,131500.0,29.1277,29.1678,29.1197,29.1357,131500.0
2013-01-09 11:50:00,36.34,36.37,36.3,36.37,175700.0,29.1357,29.1598,29.1037,29.1598,175700.0
2013-01-09 12:00:00,36.37,36.38,36.32,36.36,136700.0,29.1598,29.1678,29.1197,29.1518,136700.0
2013-01-09 12:10:00,36.35,36.38,36.3,36.3,77000.0,29.1437,29.1678,29.1037,29.1037,77000.0
2013-01-09 12:20:00,36.3,36.34,36.28,36.31,95300.0,29.1037,29.1357,29.0876,29.1117,95300.0
2013-01-09 12:30:00,36.3,36.33,36.22,36.22,153500.0,29.1037,29.1277,29.0395,29.0395,153500.0
2013-01-09 12:40:00,36.23,36.23,36.16,36.18,160200.0,29.0475,29.0475,28.9914,29.0074,160200.0
2013-01-09 12:50:00,36.18,36.2,36.15,36.2,111400.0,29.0074,29.0235,28.9834,29.0235,111400.0
2013-01-09 13:00:00,36.2,36.26,36.2,36.26,117200.0,29.0235,29.0716,29.0235,29.0716,117200.0
2013-01-09 13:10:00,36.26,36.3,36.23,36.3,91300.0,29.0716,29.1037,29.0475,29.1037,91300.0
2013-01-09 13:20:00,36.29,36.34,36.29,36.31,134800.0,29.0956,29.1357,29.0956,29.1117,134800.0
2013-01-09 13:30:00,36.31,36.31,36.18,36.19,160200.0,29.1117,29.1117,29.0074,29.0155,160200.0
2013-01-09 13:40:00,36.19,36.28,36.19,36.25,115500.0,29.0155,29.0876,29.0155,29.0636,115500.0
2013-01-09 13:50:00,36.25,36.27,36.21,36.22,119900.0,29.0636,29.0796,29.0315,29.0395,119900.0
2013-01-09 14:00:00,36.22,36.25,36.19,36.23,124600.0,29.0395,29.0636,29.0155,29.0475,124600.0
2013-01-09 14:10:00,36.24,36.29,36.23,36.27,90600.0,29.0556,29.0956,29.0475,29.0796,90600.0
2013-01-09 14:20:00,36.28,36.3,36.23,36.26,122200.0,29.0876,29.1037,29.0475,29.0716,122200.0
2013-01-09 14:30:00,36.26,36.32,36.25,36.3,120200.0,29.0716,29.1197,29.0636,29.1037,120200.0
2013-01-09 14:40:00,36.31,36.33,36.26,36.26,122400.0,29.1117,29.1277,29.0716,29.0716,122400.0
2013-01-09 14:50:00,36.27,36.29,36.19,36.25,208200.0,29.0796,29.0956,29.0155,29.0636,208200.0
2013-01-09 15:00:00,36.24,36.29,36.22,36.28,161900.0,29.0556,29.0956,29.0395,29.0876,161900.0
2013-01-09 15:10:00,36.28,36.37,36.25,36.34,305800.0,29.0876,29.1598,29.0636,29.1357,305800.0
2013-01-09 15:20:00,36.33,36.43,36.29,36.43,593900.0,29.1277,29.2079,29.0956,29.2079,593900.0
2013-01-09 15:30:00,36.41,36.42,36.34,36.41,342300.0,29.1918,29.1999,29.1357,29.1918,342300.0
2013-01-09 15:40:00,36.41,36.44,36.38,36.44,353900.0,29.1918,29.2159,29.1678,29.2159,353900.0
2013-01-09 15:50:00,36.44,36.5,36.42,36.48,738900.0,29.2159,29.264,29.1999,29.248,738900.0
2013-01-10 09:30:00,36.66,36.85,36.54,36.56,498300.0,29.3923,29.5446,29.2961,29.3121,498300.0
2013-01-10 09:40:00,36.57,36.57,36.42,36.52,263700.0,29.3201,29.3201,29.1999,29.28,263700.0
2013-01-10 09:50:00,36.52,36.67,36.51,36.58,339800.0,29.28,29.4003,29.272,29.3281,339800.0
2013-01-10 10:00:00,36.58,36.65,36.56,36.59,277800.0,29.3281,29.3843,29.3121,29.3362,277800.0
2013-01-10 10:10:00,36.59,36.66,36.56,36.63,270000.0,29.3362,29.3923,29.3121,29.3682,270000.0
2013-01-10 10:20:00,36.63,36.64,36.59,36.6,279600.0,29.3682,29.3763,29.3362,29.3442,279600.0
2013-01-10 10:30:00,36.6,36.66,36.55,36.58,340900.0,29.3442,29.3923,29.3041,29.3281,340900.0
2013-01-10 10:40:00,36.57,36.65,36.52,36.61,233400.0,29.3201,29.3843,29.28,29.3522,233400.0
2013-01-10 10:50:00,36.62,36.69,36.59,36.59,216700.0,29.3602,29.4163,29.3362,29.3362,216700.0
2013-01-10 11:00:00,36.58,36.63,36.56,36.62,178800.0,29.3281,29.3682,29.3121,29.3602,178800.0
2013-01-10 11:10:00,36.62,36.63,36.55,36.57,155900.0,29.3602,29.3682,29.3041,29.3201,155900.0
2013-01-10 11:20:00,36.58,36.64,36.56,36.59,120900.0,29.3281,29.3763,29.3121,29.3362,120900.0
2013-01-10 11:30:00,36.6,36.67,36.6,36.61,198800.0,29.3442,29.4003,29.3442,29.3522,198800.0
2013-01-10 11:40:00,36.61,36.61,36.57,36.59,140300.0,29.3522,29.3522,29.3201,29.3362,140300.0
2013-01-10 11:50:00,36.6,36.63,36.58,36.61,125200.0,29.3442,29.3682,29.3281,29.3522,125200.0
2013-01-10 12:00:00,36.61,36.62,36.58,36.61,121400.0,29.3522,29.3602,29.3281,29.3522,121400.0
2013-01-10 12:10:00,36.61,36.65,36.6,36.64,128000.0,29.3522,29.3843,29.3442,29.3763,128000.0
2013-01-10 12:20:00,36.63,36.64,36.6,36.63,111500.0,29.3682,29.3763,29.3442,29.3682,111500.0
2013-01-10 12:30:00,36.63,36.69,36.62,36.67,149500.0,29.3682,29.4163,29.3602,29.4003,149500.0
2013-01-10 12:40:00,36.68,36.69,36.66,36.68,97600.0,29.4083,29.4163,29.3923,29.4083,97600.0
2013-01-10 12:50:00,36.69,36.7,36.64,36.67,169100.0,29.4163,29.4244,29.3763,29.4003,169100.0
2013-01-10 13:00:00,36.69,36.73,36.67,36.72,158300.0,29.4163,29.4484,29.4003,29.4404,158300.0
2013-01-10 13:10:00,36.73,36.75,36.72,36.73,118100.0,29.4484,29.4644,29.4404,29.4484,118100.0
2013-01-10 13:20:00,36.73,36.74,36.66,36.66,153000.0,29.4484,29.4564,29.3923,29.3923,153000.0
2013-01-10 13:30:00,36.66,36.66,36.6,36.6,111700.0,29.3923,29.3923,29.3442,29.3442,111700.0
2013-01-10 13:40:00,36.6,36.62,36.57,36.58,121000.0,29.3442,29.3602,29.3201,29.3281,121000.0
2013-01-10 13:50:00,36.59,36.62,36.56,36.59,158100.0,29.3362,29.3602,29.3121,29.3362,158100.0
2013-01-10 14:00:00,36.59,36.64,36.59,36.64,123400.0,29.3362,29.3763,29.3362,29.3763,123400.0
2013-01-10 14:10:00,36.64,36.7,36.63,36.7,101100.0,29.3763,29.4244,29.3682,29.4244,101100.0
2013-01-10 14:20:00,36.7,36.7,36.64,36.64,145700.0,29.4244,29.4244,29.3763,29.3763,145700.0
2013-01-10 14:30:00,36.64,36.7,36.63,36.69,168100.0,29.3763,29.4244,29.3682,29.4163,168100.0
2013-01-10 14:40:00,36.68,36.7,36.67,36.68,166800.0,29.4083,29.4244,29.4003,29.4083,166800.0
2013-01-10 14:50:00,36.68,36.74,36.68,36.68,315500.0,29.4083,29.4564,29.4083,29.4083,315500.0
2013-01-10 15:00:00,36.69,36.74,36.68,36.73,176800.0,29.4163,29.4564,29.4083,29.4484,176800.0
2013-01-10 15:10:00,36.74,36.75,36.72,36.73,152100.0,29.4564,29.4644,29.4404,29.4484,152100.0
2013-01-10 15:20:00,36.73,36.79,36.72,36.79,408300.0,29.4484,29.4965,29.4404,29.4965,408300.0
2013-01-10 15:30:00,36.79,36.85,36.77,36.85,387600.0,29.4965,29.5446,29.4805,29.5446,387600.0
2013-01-10 15:40:00,36.85,36.95,36.85,36.95,518100.0,29.5446,29.6248,29.5446,29.6248,518100.0
2013-01-10 15:50:00,36.95,36.96,36.87,36.91,1134800.0,29.6248,29.6328,29.5607,29.5927,1134800.0
2013-01-11 09:30:00,36.93,36.96,36.74,36.83,204500.0,29.6088,29.6328,29.4564,29.5286,204500.0
2013-01-11 09:40:00,36.83,36.89,36.59,36.65,221700.0,29.5286,29.5767,29.3362,29.3843,221700.0
2013-01-11 09:50:00,36.67,36.78,36.63,36.7,131200.0,29.4003,29.4885,29.3682,29.4244,131200.0
2013-01-11 10:00:00,36.7,36.73,36.65,36.69,123000.0,29.4244,29.4484,29.3843,29.4163,123000.0
2013-01-11 10:10:00,36.68,36.73,36.63,36.63,82700.0,29.4083,29.4484,29.3682,29.3682,82700.0
2013-01-11 10:20:00,36.63,36.63,36.49,36.52,340600.0,29.3682,29.3682,29.256,29.28,340600.0
2013-01-11 10:30:00,36.51,36.53,36.45,36.52,197300.0,29.272,29.2881,29.2239,29.28,197300.0
2013-01-11 10:40:00,36.52,36.54,36.37,36.41,265400.0,29.28,29.2961,29.1598,29.1918,265400.0
2013-01-11 10:50:00,36.4,36.4,36.24,36.26,304400.0,29.1838,29.1838,29.0556,29.0716,304400.0
2013-01-11 11:00:00,36.27,36.37,36.26,36.35,184200.0,29.0796,29.1598,29.0716,29.1437,184200.0
2013-01-11 11:10:00,36.35,36.38,36.35,36.36,126200.0,29.1437,29.1678,29.1437,29.1518,126200.0
2013-01-11 11:20:00,36.37,36.41,36.36,36.37,243600.0,29.1598,29.1918,29.1518,29.1598,243600.0
2013-01-11 11:30:00,36.37,36.39,36.35,36.38,279700.0,29.1598,29.1758,29.1437,29.1678,279700.0
2013-01-11 11:40:00,36.38,36.41,36.36,36.37,89900.0,29.1678,29.1918,29.1518,29.1598,89900.0
2013-01-11 11:50:00,36.37,36.46,36.36,36.45,154500.0,29.1598,29.2319,29.1518,29.2239,154500.0
2013-01-11 12:00:00,36.46,36.51,36.45,36.51,129300.0,29.2319,29.272,29.2239,29.272,129300.0
2013-01-11 12:10:00,36.5,36.52,36.44,36.45,179700.0,29.264,29.28,29.2159,29.2239,179700.0
2013-01-11 12:20:00,36.46,36.47,36.44,36.47,111600.0,29.2319,29.24,29.2159,29.24,111600.0
2013-01-11 12:30:00,36.48,36.48,36.35,36.4,170900.0,29.248,29.248,29.1437,29.1838,170900.0
2013-01-11 12:40:00,36.41,36.45,36.4,36.44,100100.0,29.1918,29.2239,29.1838,29.2159,100100.0
2013-01-11 12:50:00,36.45,36.47,36.38,36.41,136000.0,29.2239,29.24,29.1678,29.1918,136000.0
2013-01-11 13:00:00,36.41,36.42,36.4,36.4,99700.0,29.1918,29.1999,29.1838,29.1838,99700.0
2013-01-11 13:10:00,36.41,36.41,36.37,36.38,110300.0,29.1918,29.1918,29.1598,29.1678,110300.0
2013-01-11 13:20:00,36.38,36.39,36.38,36.38,84900.0,29.1678,29.1758,29.1678,29.1678,84900.0
2013-01-11 13:30:00,36.38,36.47,36.37,36.44,101200.0,29.1678,29.24,29.1598,29.2159,101200.0
2013-01-11 13:40:00,36.45,36.47,36.39,36.42,165200.0,29.2239,29.24,29.1758,29.1999,165200.0
2013-01-11 13:50:00,36.43,36.47,36.42,36.46,245400.0,29.2079,29.24,29.1999,29.2319,245400.0
2013-01-11 14:00:00,36.46,36.5,36.45,36.48,210300.0,29.2319,29.264,29.2239,29.248,210300.0
2013-01-11 14:10:00,36.48,36.53,36.46,36.48,114100.0,29.248,29.2881,29.2319,29.248,114100.0
2013-01-11 14:20:00,36.48,36.52,36.45,36.5,147700.0,29.248,29.28,29.2239,29.264,147700.0
2013-01-11 14:30:00,36.5,36.5,36.44,36.46,195100.0,29.264,29.264,29.2159,29.2319,195100.0
2013-01-11 14:40:00,36.46,36.48,36.43,36.45,130000.0,29.2319,29.248,29.2079,29.2239,130000.0
2013-01-11 14:50:00,36.45,36.49,36.45,36.47,164500.0,29.2239,29.256,29.2239,29.24,164500.0
2013-01-11 15:00:00,36.48,36.51,36.47,36.51,193600.0,29.248,29.272,29.24,29.272,193600.0
2013-01-11 15:10:00,36.51,36.57,36.49,36.56,173700.0,29.272,29.3201,29.256,29.3121,173700.0
2013-01-11 15:20:00,36.55,36.65,36.55,36.65,181900.0,29.3041,29.3843,29.3041,29.3843,181900.0
2013-01-11 15:30:00,36.65,36.66,36.53,36.54,405200.0,29.3843,29.3923,29.2881,29.2961,405200.0
2013-01-11 15:40:00,36.54,36.67,36.54,36.64,342000.0,29.2961,29.4003,29.2961,29.3763,342000.0
2013-01-11 15:50:00,36.65,36.65,36.58,36.61,614900.0,29.3843,29.3843,29.3281,29.3522,614900.0
2013-01-14 09:30:00,36.6,36.91,36.21,36.21,629400.0,29.3442,29.5927,29.0315,29.0315,629400.0
2013-01-14 09:40:00,36.22,36.43,36.2,36.34,377900.0,29.0395,29.2079,29.0235,29.1357,377900.0
2013-01-14 09:50:00,36.34,36.34,36.12,36.19,323000.0,29.1357,29.1357,28.9593,29.0155,323000.0
2013-01-14 10:00:00,36.19,36.19,36.02,36.02,283000.0,29.0155,29.0155,28.8792,28.8792,283000.0
2013-01-14 10:10:00,36.01,36.07,35.96,36.02,439900.0,28.8711,28.9193,28.8311,28.8792,439900.0
2013-01-14 10:20:00,36.02,36.02,35.91,35.97,243200.0,28.8792,28.8792,28.791,28.8391,243200.0
2013-01-14 10:30:00,35.96,35.98,35.84,35.9,432600.0,28.8311,28.8471,28.7348,28.783,432600.0
2013-01-14 10:40:00,35.9,35.91,35.83,35.85,262400.0,28.783,28.791,28.7268,28.7429,262400.0
2013-01-14 10:50:00,35.84,35.86,35.72,35.73,296600.0,28.7348,28.7509,28.6386,28.6467,296600.0
2013-01-14 11:00:00,35.73,35.98,35.73,35.98,233500.0,28.6467,28.8471,28.6467,28.8471,233500.0
2013-01-14 11:10:00,35.98,36.05,35.94,36.01,163000.0,28.8471,28.9032,28.815,28.8711,163000.0
2013-01-14 11:20:00,36.02,36.03,35.94,36.01,169100.0,28.8792,28.8872,28.815,28.8711,169100.0
2013-01-14 11:30:00,36.01,36.03,35.88,35.88,225900.0,28.8711,28.8872,28.7669,28.7669,225900.0
2013-01-14 11:40:00,35.89,35.93,35.86,35.89,110500.0,28.7749,28.807,28.7509,28.7749,110500.0
2013-01-14 11:50:00,35.89,35.9,35.86,35.88,110000.0,28.7749,28.783,28.7509,28.7669,110000.0
2013-01-14 12:00:00,35.88,35.96,35.87,35.93,103900.0,28.7669,28.8311,28.7589,28.807,103900.0
2013-01-14 12:10:00,35.93,36.03,35.92,35.99,81500.0,28.807,28.8872,28.799,28.8551,81500.0
2013-01-14 12:20:00,35.99,36.04,35.98,35.98,73900.0,28.8551,28.8952,28.8471,28.8471,73900.0
2013-01-14 12:30:00,35.97,35.98,35.9,35.9,110800.0,28.8391,28.8471,28.783,28.783,110800.0
2013-01-14 12:40:00,35.9,35.98,35.88,35.97,109500.0,28.783,28.8471,28.7669,28.8391,109500.0
2013-01-14 12:50:00,35.97,36.01,35.96,35.96,68600.0,28.8391,28.8711,28.8311,28.8311,68600.0
2013-01-14 13:00:00,35.97,35.97,35.89,35.89,91900.0,28.8391,28.8391,28.7749,28.7749,91900.0
2013-01-14 13:10:00,35.89,35.93,35.88,35.89,86700.0,28.7749,28.807,28.7669,28.7749,86700.0
2013-01-14 13:20:00,35.88,35.91,35.82,35.85,129400.0,28.7669,28.791,28.7188,28.7429,129400.0
2013-01-14 13:30:00,35.86,35.95,35.85,35.94,145700.0,28.7509,28.823,28.7429,28.815,145700.0
2013-01-14 13:40:00,35.94,35.97,35.87,35.87,200200.0,28.815,28.8391,28.7589,28.7589,200200.0
2013-01-14 13:50:00,35.87,35.9,35.83,35.87,135500.0,28.7589,28.783,28.7268,28.7589,135500.0
2013-01-14 14:00:00,35.86,35.9,35.83,35.86,185300.0,28.7509,28.783,28.7268,28.7509,185300.0
2013-01-14 14:10:00,35.86,35.89,35.82,35.86,105000.0,28.7509,28.7749,28.7188,28.7509,105000.0
2013-01-14 14:20:00,35.87,35.88,35.83,35.85,126500.0,28.7589,28.7669,28.7268,28.7429,126500.0
2013-01-14 14:30:00,35.86,35.89,35.83,35.83,136100.0,28.7509,28.7749,28.7268,28.7268,136100.0
2013-01-14 14:40:00,35.83,35.85,35.81,35.85,90900.0,28.7268,28.7429,28.7108,28.7429,90900.0
2013-01-14 14:50:00,35.85,35.87,35.79,35.79,147700.0,28.7429,28.7589,28.6948,28.6948,147700.0
2013-01-14 15:00:00,35.79,35.81,35.77,35.78,399200.0,28.6948,28.7108,28.6787,28.6867,399200.0
2013-01-14 15:10:00,35.78,35.78,35.74,35.75,248500.0,28.6867,28.6867,28.6547,28.6627,248500.0
2013-01-14 15:20:00,35.76,35.77,35.73,35.77,507200.0,28.6707,28.6787,28.6467,28.6787,507200.0
2013-01-14 15:30:00,35.77,35.77,35.71,35.75,370200.0,28.6787,28.6787,28.6306,28.6627,370200.0
2013-01-14 15:40:00,35.75,35.81,35.74,35.77,498900.0,28.6627,28.7108,28.6547,28.6787,498900.0
2013-01-14 15:50:00,35.77,35.91,35.74,35.9,1194200.0,28.6787,28.791,28.6547,28.783,1194200.0
2013-01-15 09:30:00,35.84,36.14,35.77,36.0,306500.0,28.7348,28.9754,28.6787,28.8631,306500.0
2013-01-15 09:40:00,36.01,36.1,35.9,36.04,318900.0,28.8711,28.9433,28.783,28.8952,318900.0
2013-01-15 09:50:00,36.04,36.08,35.97,36.0,147700.0,28.8952,28.9273,28.8391,28.8631,147700.0
2013-01-15 10:00:00,36.0,36.04,35.9,35.99,131100.0,28.8631,28.8952,28.783,28.8551,131100.0
2013-01-15 10:10:00,36.0,36.08,35.96,36.05,77000.0,28.8631,28.9273,28.8311,28.9032,77000.0
2013-01-15 10:20:00,36.06,36.06,35.98,36.0,126700.0,28.9112,28.9112,28.8471,28.8631,126700.0
2013-01-15 10:30:00,36.0,36.04,35.93,35.94,131500.0,28.8631,28.8952,28.807,28.815,131500.0
2013-01-15 10:40:00,35.95,36.05,35.94,36.04,94500.0,28.823,28.9032,28.815,28.8952,94500.0
2013-01-15 10:50:00,36.04,36.07,35.96,35.98,117600.0,28.8952,28.9193,28.8311,28.8471,117600.0
2013-01-15 11:00:00,35.98,36.05,35.97,35.97,115200.0,28.8471,28.9032,28.8391,28.8391,115200.0
2013-01-15 11:10:00,35.96,35.98,35.92,35.92,124900.0,28.8311,28.8471,28.799,28.799,124900.0
2013-01-15 11:20:00,35.92,35.99,35.85,35.99,143700.0,28.799,28.8551,28.7429,28.8551,143700.0
2013-01-15 11:30:00,35.99,36.1,35.99,36.09,154100.0,28.8551,28.9433,28.8551,28.9353,154100.0
2013-01-15 11:40:00,36.09,36.19,36.09,36.17,140300.0,28.9353,29.0155,28.9353,28.9994,140300.0
2013-01-15 11:50:00,36.17,36.19,36.15,36.15,95800.0,28.9994,29.0155,28.9834,28.9834,95800.0
2013-01-15 12:00:00,36.16,36.16,36.11,36.12,81400.0,28.9914,28.9914,28.9513,28.9593,81400.0
2013-01-15 12:10:00,36.12,36.18,36.12,36.18,89800.0,28.9593,29.0074,28.9593,29.0074,89800.0
2013-01-15 12:20:00,36.18,36.18,36.15,36.17,82200.0,29.0074,29.0074,28.9834,28.9994,82200.0
2013-01-15 12:30:00,36.17,36.27,36.16,36.26,170700.0,28.9994,29.0796,28.9914,29.0716,170700.0
2013-01-15 12:40:00,36.27,36.28,36.22,36.23,97400.0,29.0796,29.0876,29.0395,29.0475,97400.0
2013-01-15 12:50:00,36.22,36.24,36.2,36.22,89800.0,29.0395,29.0556,29.0235,29.0395,89800.0
2013-01-15 13:00:00,36.22,36.22,36.17,36.2,53100.0,29.0395,29.0395,28.9994,29.0235,53100.0
2013-01-15 13:10:00,36.2,36.25,36.18,36.25,92500.0,29.0235,29.0636,29.0074,29.0636,92500.0
2013-01-15 13:20:00,36.25,36.28,36.19,36.25,63300.0,29.0636,29.0876,29.0155,29.0636,63300.0
2013-01-15 13:30:00,36.25,36.26,36.21,36.25,114300.0,29.0636,29.0716,29.0315,29.0636,114300.0
2013-01-15 13:40:00,36.25,36.26,36.2,36.25,119800.0,29.0636,29.0716,29.0235,29.0636,119800.0
2013-01-15 13:50:00,36.25,36.26,36.11,36.13,145700.0,29.0636,29.0716,28.9513,28.9674,145700.0
2013-01-15 14:00:00,36.13,36.21,36.13,36.2,132800.0,28.9674,29.0315,28.9674,29.0235,132800.0
2013-01-15 14:10:00,36.2,36.2,36.13,36.14,56700.0,29.0235,29.0235,28.9674,28.9754,56700.0
2013-01-15 14:20:00,36.15,36.16,36.12,36.15,142600.0,28.9834,28.9914,28.9593,28.9834,142600.0
2013-01-15 14:30:00,36.14,36.23,36.14,36.21,173400.0,28.9754,29.0475,28.9754,29.0315,173400.0
2013-01-15 14:40:00,36.2,36.28,36.2,36.26,126800.0,29.0235,29.0876,29.0235,29.0716,126800.0
2013-01-15 14:50:00,36.26,36.29,36.25,36.25,113100.0,29.0716,29.0956,29.0636,29.0636,113100.0
2013-01-15 15:00:00,36.26,36.3,36.21,36.22,182100.0,29.0716,29.1037,29.0315,29.0395,182100.0
2013-01-15 15:10:00,36.23,36.23,36.19,36.21,164700.0,29.0475,29.0475,29.0155,29.0315,164700.0
2013-01-15 15:20:00,36.21,36.24,36.17,36.18,199600.0,29.0315,29.0556,28.9994,29.0074,199600.0
2013-01-15 15:30:00,36.18,36.24,36.18,36.19,302300.0,29.0074,29.0556,29.0074,29.0155,302300.0
2013-01-15 15:40:00,36.19,36.26,36.19,36.2,331600.0,29.0155,29.0716,29.0155,29.0235,331600.0
2013-01-15 15:50:00,36.2,36.22,36.17,36.19,638000.0,29.0235,29.0395,28.9994,29.0155,638000.0
2013-01-16 09:30:00,36.07,36.18,36.03,36.17,160900.0,28.9193,29.0074,28.8872,28.9994,160900.0
2013-01-16 09:40:00,36.17,36.18,36.08,36.15,120500.0,28.9994,29.0074,28.9273,28.9834,120500.0
2013-01-16 09:50:00,36.15,36.18,36.05,36.15,163700.0,28.9834,29.0074,28.9032,28.9834,163700.0
2013-01-16 10:00:00,36.15,36.23,36.13,36.22,139100.0,28.9834,29.0475,28.9674,29.0395,139100.0
2013-01-16 10:10:00,36.21,36.24,36.17,36.21,140900.0,29.0315,29.0556,28.9994,29.0315,140900.0
2013-01-16 10:20:00,36.21,36.22,36.19,36.21,100500.0,29.0315,29.0395,29.0155,29.0315,100500.0
2013-01-16 10:30:00,36.2,36.32,36.18,36.3,325800.0,29.0235,29.1197,29.0074,29.1037,325800.0
2013-01-16 10:40:00,36.31,36.33,36.2,36.23,146400.0,29.1117,29.1277,29.0235,29.0475,146400.0
2013-01-16 10:50:00,36.24,36.35,36.24,36.28,81400.0,29.0556,29.1437,29.0556,29.0876,81400.0
2013-01-16 11:00:00,36.28,36.39,36.28,36.37,85300.0,29.0876,29.1758,29.0876,29.1598,85300.0
2013-01-16 11:10:00,36.37,36.43,36.36,36.37,178600.0,29.1598,29.2079,29.1518,29.1598,178600.0
2013-01-16 11:20:00,36.37,36.41,36.31,36.32,74200.0,29.1598,29.1918,29.1117,29.1197,74200.0
2013-01-16 11:30:00,36.31,36.32,36.23,36.23,123700.0,29.1117,29.1197,29.0475,29.0475,123700.0
2013-01-16 11:40:00,36.23,36.24,36.2,36.22,89700.0,29.0475,29.0556,29.0235,29.0395,89700.0
2013-01-16 11:50:00,36.22,36.24,36.16,36.16,106800.0,29.0395,29.0556,28.9914,28.9914,106800.0
2013-01-16 12:00:00,36.16,36.17,36.14,36.15,72000.0,28.9914,28.9994,28.9754,28.9834,72000.0
2013-01-16 12:10:00,36.16,36.17,36.14,36.16,71900.0,28.9914,28.9994,28.9754,28.9914,71900.0
2013-01-16 12:20:00,36.16,36.24,36.16,36.23,110300.0,28.9914,29.0556,28.9914,29.0475,110300.0
2013-01-16 12:30:00,36.23,36.27,36.22,36.26,143100.0,29.0475,29.0796,29.0395,29.0716,143100.0
2013-01-16 12:40:00,36.26,36.27,36.18,36.19,51700.0,29.0716,29.0796,29.0074,29.0155,51700.0
2013-01-16 12:50:00,36.18,36.23,36.17,36.23,56000.0,29.0074,29.0475,28.9994,29.0475,56000.0
2013-01-16 13:00:00,36.24,36.28,36.23,36.28,117000.0,29.0556,29.0876,29.0475,29.0876,117000.0
2013-01-16 13:10:00,36.27,36.3,36.26,36.29,95800.0,29.0796,29.1037,29.0716,29.0956,95800.0
2013-01-16 13:20:00,36.28,36.29,36.26,36.27,48400.0,29.0876,29.0956,29.0716,29.0796,48400.0
2013-01-16 13:30:00,36.28,36.29,36.26,36.29,33200.0,29.0876,29.0956,29.0716,29.0956,33200.0
2013-01-16 13:40:00,36.28,36.32,36.27,36.27,50900.0,29.0876,29.1197,29.0796,29.0796,50900.0
2013-01-16 13:50:00,36.27,36.28,36.21,36.24,83100.0,29.0796,29.0876,29.0315,29.0556,83100.0
2013-01-16 14:00:00,36.24,36.27,36.18,36.2,96700.0,29.0556,29.0796,29.0074,29.0235,96700.0
2013-01-16 14:10:00,36.19,36.2,36.16,36.2,87800.0,29.0155,29.0235,28.9914,29.0235,87800.0
2013-01-16 14:20:00,36.2,36.29,36.19,36.29,120600.0,29.0235,29.0956,29.0155,29.0956,120600.0
2013-01-16 14:30:00,36.3,36.32,36.29,36.29,61700.0,29.1037,29.1197,29.0956,29.0956,61700.0
2013-01-16 14:40:00,36.29,36.33,36.28,36.3,104000.0,29.0956,29.1277,29.0876,29.1037,104000.0
2013-01-16 14:50:00,36.3,36.3,36.26,36.26,71900.0,29.1037,29.1037,29.0716,29.0716,71900.0
2013-01-16 15:00:00,36.26,36.28,36.25,36.27,50900.0,29.0716,29.0876,29.0636,29.0796,50900.0
2013-01-16 15:10:00,36.27,36.28,36.24,36.25,130500.0,29.0796,29.0876,29.0556,29.0636,130500.0
2013-01-16 15:20:00,36.26,36.28,36.24,36.25,127700.0,29.0716,29.0876,29.0556,29.0636,127700.0
2013-01-16 15:30:00,36.25,36.27,36.24,36.26,167800.0,29.0636,29.0796,29.0556,29.0716,167800.0
2013-01-16 15:40:00,36.26,36.26,36.22,36.26,144700.0,29.0716,29.0716,29.0395,29.0716,144700.0
2013-01-16 15:50:00,36.26,36.28,36.2,36.25,576700.0,29.0716,29.0876,29.0235,29.0636,576700.0
2013-01-17 09:30:00,36.39,36.39,36.1,36.25,384600.0,29.1758,29.1758,28.9433,29.0636,384600.0
2013-01-17 09:40:00,36.25,36.37,36.11,36.11,309000.0,29.0636,29.1598,28.9513,28.9513,309000.0
2013-01-17 09:50:00,36.11,36.21,36.02,36.2,391500.0,28.9513,29.0315,28.8792,29.0235,391500.0
2013-01-17 10:00:00,36.2,36.2,35.88,35.9,759400.0,29.0235,29.0235,28.7669,28.783,759400.0
2013-01-17 10:10:00,35.9,36.04,35.87,35.98,591100.0,28.783,28.8952,28.7589,28.8471,591100.0
2013-01-17 10:20:00,35.98,36.02,35.93,36.0,254100.0,28.8471,28.8792,28.807,28.8631,254100.0
2013-01-17 10:30:00,36.0,36.11,35.98,36.09,331100.0,28.8631,28.9513,28.8471,28.9353,331100.0
2013-01-17 10:40:00,36.09,36.16,35.98,36.14,271800.0,28.9353,28.9914,28.8471,28.9754,271800.0
2013-01-17 10:50:00,36.15,36.26,36.14,36.16,206600.0,28.9834,29.0716,28.9754,28.9914,206600.0
2013-01-17 11:00:00,36.16,36.23,36.14,36.17,138100.0,28.9914,29.0475,28.9754,28.9994,138100.0
2013-01-17 11:10:00,36.17,36.28,36.16,36.27,284900.0,28.9994,29.0876,28.9914,29.0796,284900.0
2013-01-17 11:20:00,36.27,36.32,36.21,36.31,166100.0,29.0796,29.1197,29.0315,29.1117,166100.0
2013-01-17 11:30:00,36.32,36.35,36.28,36.31,241400.0,29.1197,29.1437,29.0876,29.1117,241400.0
2013-01-17 11:40:00,36.31,36.32,36.28,36.3,174600.0,29.1117,29.1197,29.0876,29.1037,174600.0
2013-01-17 11:50:00,36.3,36.32,36.29,36.3,202700.0,29.1037,29.1197,29.0956,29.1037,202700.0
2013-01-17 12:00:00,36.3,36.31,36.25,36.27,107700.0,29.1037,29.1117,29.0636,29.0796,107700.0
2013-01-17 12:10:00,36.27,36.34,36.24,36.31,150200.0,29.0796,29.1357,29.0556,29.1117,150200.0
2013-01-17 12:20:00,36.3,36.38,36.29,36.36,111100.0,29.1037,29.1678,29.0956,29.1518,111100.0
2013-01-17 12:30:00,36.34,36.36,36.29,36.35,120100.0,29.1357,29.1518,29.0956,29.1437,120100.0
2013-01-17 12:40:00,36.36,36.37,36.32,36.33,72000.0,29.1518,29.1598,29.1197,29.1277,72000.0
2013-01-17 12:50:00,36.34,36.38,36.33,36.34,80100.0,29.1357,29.1678,29.1277,29.1357,80100.0
2013-01-17 13:00:00,36.34,36.41,36.34,36.34,102400.0,29.1357,29.1918,29.1357,29.1357,102400.0
2013-01-17 13:10:00,36.35,36.38,36.33,36.36,91000.0,29.1437,29.1678,29.1277,29.1518,91000.0
2013-01-17 13:20:00,36.35,36.37,36.3,36.37,135300.0,29.1437,29.1598,29.1037,29.1598,135300.0
2013-01-17 13:30:00,36.37,36.38,36.25,36.25,222100.0,29.1598,29.1678,29.0636,29.0636,222100.0
2013-01-17 13:40:00,36.25,36.28,36.25,36.27,74400.0,29.0636,29.0876,29.0636,29.0796,74400.0
2013-01-17 13:50:00,36.27,36.32,36.27,36.3,150700.0,29.0796,29.1197,29.0796,29.1037,150700.0
2013-01-17 14:00:00,36.31,36.34,36.29,36.3,195500.0,29.1117,29.1357,29.0956,29.1037,195500.0
2013-01-17 14:10:00,36.3,36.35,36.3,36.35,150000.0,29.1037,29.1437,29.1037,29.1437,150000.0
2013-01-17 14:20:00,36.35,36.43,36.34,36.4,682300.0,29.1437,29.2079,29.1357,29.1838,682300.0
2013-01-17 14:30:00,36.4,36.41,36.36,36.38,398300.0,29.1838,29.1918,29.1518,29.1678,398300.0
2013-01-17 14:40:00,36.39,36.4,36.35,36.38,190700.0,29.1758,29.1838,29.1437,29.1678,190700.0
2013-01-17 14:50:00,36.37,36.39,36.35,36.36,101300.0,29.1598,29.1758,29.1437,29.1518,101300.0
2013-01-17 15:00:00,36.37,36.38,36.34,36.36,209500.0,29.1598,29.1678,29.1357,29.1518,209500.0
2013-01-17 15:10:00,36.37,36.41,36.34,36.36,209200.0,29.1598,29.1918,29.1357,29.1518,209200.0
2013-01-17 15:20:00,36.35,36.38,36.29,36.32,248600.0,29.1437,29.1678,29.0956,29.1197,248600.0
2013-01-17 15:30:00,36.31,36.34,36.29,36.33,216400.0,29.1117,29.1357,29.0956,29.1277,216400.0
2013-01-17 15:40:00,36.33,36.36,36.3,36.36,397100.0,29.1277,29.1518,29.1037,29.1518,397100.0
2013-01-17 15:50:00,36.35,36.36,36.29,36.31,1074000.0,29.1437,29.1518,29.0956,29.1117,1074000.0
2013-01-18 09:30:00,36.56,36.75,36.46,36.64,1462400.0,29.3121,29.4644,29.2319,29.3763,1462400.0
2013-01-18 09:40:00,36.64,36.82,36.63,36.74,487700.0,29.3763,29.5206,29.3682,29.4564,487700.0
2013-01-18 09:50:00,36.75,36.9,36.74,36.78,402000.0,29.4644,29.5847,29.4564,29.4885,402000.0
2013-01-18 10:00:00,36.77,36.78,36.65,36.75,296300.0,29.4805,29.4885,29.3843,29.4644,296300.0
2013-01-18 10:10:00,36.75,36.84,36.72,36.81,286000.0,29.4644,29.5366,29.4404,29.5126,286000.0
2013-01-18 10:20:00,36.81,36.82,36.7,36.75,219000.0,29.5126,29.5206,29.4244,29.4644,219000.0
2013-01-18 10:30:00,36.74,36.78,36.7,36.77,305800.0,29.4564,29.4885,29.4244,29.4805,305800.0
2013-01-18 10:40:00,36.77,36.82,36.74,36.82,263200.0,29.4805,29.5206,29.4564,29.5206,263200.0
2013-01-18 10:50:00,36.82,36.89,36.82,36.87,189300.0,29.5206,29.5767,29.5206,29.5607,189300.0
2013-01-18 11:00:00,36.87,36.89,36.81,36.82,316400.0,29.5607,29.5767,29.5126,29.5206,316400.0
2013-01-18 11:10:00,36.81,36.9,36.75,36.88,340600.0,29.5126,29.5847,29.4644,29.5687,340600.0
2013-01-18 11:20:00,36.88,36.9,36.86,36.86,152600.0,29.5687,29.5847,29.5526,29.5526,152600.0
2013-01-18 11:30:00,36.86,36.88,36.83,36.83,133100.0,29.5526,29.5687,29.5286,29.5286,133100.0
2013-01-18 11:40:00,36.84,36.9,36.83,36.85,253700.0,29.5366,29.5847,29.5286,29.5446,253700.0
2013-01-18 11:50:00,36.85,37.0,36.85,36.95,566600.0,29.5446,29.6649,29.5446,29.6248,566600.0
2013-01-18 12:00:00,36.94,36.97,36.92,36.95,162500.0,29.6168,29.6408,29.6007,29.6248,162500.0
2013-01-18 12:10:00,36.96,37.0,36.95,36.97,330800.0,29.6328,29.6649,29.6248,29.6408,330800.0
2013-01-18 12:20:00,36.97,36.99,36.91,36.95,165400.0,29.6408,29.6569,29.5927,29.6248,165400.0
2013-01-18 12:30:00,36.94,37.0,36.94,36.99,148900.0,29.6168,29.6649,29.6168,29.6569,148900.0
2013-01-18 12:40:00,36.99,37.15,36.97,37.14,407700.0,29.6569,29.7851,29.6408,29.7771,407700.0
2013-01-18 12:50:00,37.15,37.19,37.13,37.14,176300.0,29.7851,29.8172,29.7691,29.7771,176300.0
2013-01-18 13:00:00,37.14,37.19,37.14,37.19,206000.0,29.7771,29.8172,29.7771,29.8172,206000.0
2013-01-18 13:10:00,37.19,37.3,37.18,37.26,619900.0,29.8172,29.9054,29.8092,29.8733,619900.0
2013-01-18 13:20:00,37.26,37.32,37.26,37.3,416100.0,29.8733,29.9214,29.8733,29.9054,416100.0
2013-01-18 13:30:00,37.29,37.3,37.26,37.29,116900.0,29.8974,29.9054,29.8733,29.8974,116900.0
2013-01-18 13:40:00,37.29,37.39,37.29,37.33,246200.0,29.8974,29.9776,29.8974,29.9295,246200.0
2013-01-18 13:50:00,37.33,37.35,37.26,37.29,246400.0,29.9295,29.9455,29.8733,29.8974,246400.0
2013-01-18 14:00:00,37.29,37.3,37.26,37.29,206500.0,29.8974,29.9054,29.8733,29.8974,206500.0
2013-01-18 14:10:00,37.3,37.3,37.23,37.27,260000.0,29.9054,29.9054,29.8493,29.8814,260000.0
2013-01-18 14:20:00,37.26,37.3,37.24,37.25,305100.0,29.8733,29.9054,29.8573,29.8653,305100.0
2013-01-18 14:30:00,37.24,37.29,37.24,37.26,460300.0,29.8573,29.8974,29.8573,29.8733,460300.0
2013-01-18 14:40:00,37.26,37.38,37.25,37.34,559600.0,29.8733,29.9696,29.8653,29.9375,559600.0
2013-01-18 14:50:00,37.34,37.35,37.21,37.23,431500.0,29.9375,29.9455,29.8333,29.8493,431500.0
2013-01-18 15:00:00,37.22,37.26,37.2,37.26,387000.0,29.8413,29.8733,29.8252,29.8733,387000.0
2013-01-18 15:10:00,37.26,37.29,37.24,37.28,333600.0,29.8733,29.8974,29.8573,29.8894,333600.0
2013-01-18 15:20:00,37.28,37.3,37.25,37.25,443600.0,29.8894,29.9054,29.8653,29.8653,443600.0
2013-01-18 15:30:00,37.25,37.36,37.25,37.31,544700.0,29.8653,29.9535,29.8653,29.9134,544700.0
2013-01-18 15:40:00,37.32,37.46,37.29,37.46,990200.0,29.9214,30.0337,29.8974,30.0337,990200.0
2013-01-18 15:50:00,37.45,37.56,37.45,37.51,2424000.0,30.0257,30.1139,30.0257,30.0738,2424000.0
2013-01-22 09:30:00,37.54,37.76,37.51,37.58,773000.0,30.0978,30.2742,30.0738,30.1299,773000.0
2013-01-22 09:40:00,37.57,37.68,37.53,37.68,355800.0,30.1219,30.2101,30.0898,30.2101,355800.0
2013-01-22 09:50:00,37.69,37.75,37.6,37.72,404700.0,30.2181,30.2662,30.1459,30.2421,404700.0
2013-01-22 10:00:00,37.72,37.73,37.55,37.55,380600.0,30.2421,30.2502,30.1058,30.1058,380600.0
2013-01-22 10:10:00,37.55,37.77,37.54,37.7,627800.0,30.1058,30.2822,30.0978,30.2261,627800.0
2013-01-22 10:20:00,37.7,37.72,37.59,37.6,202200.0,30.2261,30.2421,30.1379,30.1459,202200.0
2013-01-22 10:30:00,37.61,37.62,37.46,37.5,344800.0,30.154,30.162,30.0337,30.0658,344800.0
2013-01-22 10:40:00,37.49,37.68,37.49,37.67,328500.0,30.0577,30.2101,30.0577,30.2021,328500.0
2013-01-22 10:50:00,37.68,37.76,37.67,37.74,343900.0,30.2101,30.2742,30.2021,30.2582,343900.0
2013-01-22 11:00:00,37.74,37.75,37.6,37.64,263300.0,30.2582,30.2662,30.1459,30.178,263300.0
2013-01-22 11:10:00,37.64,37.72,37.61,37.71,169100.0,30.178,30.2421,30.154,30.2341,169100.0
2013-01-22 11:20:00,37.71,37.76,37.69,37.72,154500.0,30.2341,30.2742,30.2181,30.2421,154500.0
2013-01-22 11:30:00,37.73,37.76,37.69,37.71,189100.0,30.2502,30.2742,30.2181,30.2341,189100.0
2013-01-22 11:40:00,37.7,37.9,37.7,37.82,393600.0,30.2261,30.3865,30.2261,30.3223,393600.0
2013-01-22 11:50:00,37.83,37.84,37.74,37.79,230700.0,30.3303,30.3384,30.2582,30.2983,230700.0
2013-01-22 12:00:00,37.78,37.89,37.77,37.86,238800.0,30.2903,30.3784,30.2822,30.3544,238800.0
2013-01-22 12:10:00,37.86,37.91,37.84,37.9,175200.0,30.3544,30.3945,30.3384,30.3865,175200.0
2013-01-22 12:20:00,37.9,37.99,37.86,37.99,379100.0,30.3865,30.4586,30.3544,30.4586,379100.0
2013-01-22 12:30:00,37.99,38.09,37.98,38.03,553000.0,30.4586,30.5388,30.4506,30.4907,553000.0
2013-01-22 12:40:00,38.02,38.12,37.99,38.03,238100.0,30.4827,30.5628,30.4586,30.4907,238100.0
2013-01-22 12:50:00,38.03,38.1,38.0,38.1,146300.0,30.4907,30.5468,30.4666,30.5468,146300.0
2013-01-22 13:00:00,38.1,38.17,38.1,38.11,217900.0,30.5468,30.6029,30.5468,30.5548,217900.0
2013-01-22 13:10:00,38.11,38.2,38.11,38.2,140000.0,30.5548,30.627,30.5548,30.627,140000.0
2013-01-22 13:20:00,38.2,38.2,38.1,38.11,151300.0,30.627,30.627,30.5468,30.5548,151300.0
2013-01-22 13:30:00,38.1,38.17,38.08,38.11,167200.0,30.5468,30.6029,30.5308,30.5548,167200.0
2013-01-22 13:40:00,38.12,38.19,38.11,38.18,210500.0,30.5628,30.619,30.5548,30.611,210500.0
2013-01-22 13:50:00,38.18,38.2,38.16,38.16,179900.0,30.611,30.627,30.5949,30.5949,179900.0
2013-01-22 14:00:00,38.17,38.17,37.98,37.98,392300.0,30.6029,30.6029,30.4506,30.4506,392300.0
2013-01-22 14:10:00,37.98,38.12,37.96,38.08,246200.0,30.4506,30.5628,30.4346,30.5308,246200.0
2013-01-22 14:20:00,38.09,38.1,38.05,38.05,171500.0,30.5388,30.5468,30.5067,30.5067,171500.0
2013-01-22 14:30:00,38.06,38.08,37.96,37.98,359500.0,30.5147,30.5308,30.4346,30.4506,359500.0
2013-01-22 14:40:00,37.98,38.0,37.94,37.98,310300.0,30.4506,30.4666,30.4185,30.4506,310300.0
2013-01-22 14:50:00,37.98,37.98,37.9,37.98,286100.0,30.4506,30.4506,30.3865,30.4506,286100.0
2013-01-22 15:00:00,37.98,37.98,37.92,37.96,156100.0,30.4506,30.4506,30.4025,30.4346,156100.0
2013-01-22 15:10:00,37.96,37.98,37.91,37.95,406500.0,30.4346,30.4506,30.3945,30.4265,406500.0
2013-01-22 15:20:00,37.95,37.95,37.91,37.94,240500.0,30.4265,30.4265,30.3945,30.4185,240500.0
2013-01-22 15:30:00,37.94,37.97,37.93,37.96,270200.0,30.4185,30.4426,30.4105,30.4346,270200.0
2013-01-22 15:40:00,37.95,38.0,37.94,37.95,547800.0,30.4265,30.4666,30.4185,30.4265,547800.0
2013-01-22 15:50:00,37.94,37.97,37.93,37.94,1423700.0,30.4185,30.4426,30.4105,30.4185,1423700.0
2013-01-23 09:30:00,37.68,38.1,37.29,37.86,774400.0,30.2101,30.5468,29.8974,30.3544,774400.0
2013-01-23 09:40:00,37.86,37.95,37.68,37.95,290700.0,30.3544,30.4265,30.2101,30.4265,290700.0
2013-01-23 09:50:00,37.95,38.06,37.92,38.06,368100.0,30.4265,30.5147,30.4025,30.5147,368100.0
2013-01-23 10:00:00,38.05,38.05,37.94,38.0,270200.0,30.5067,30.5067,30.4185,30.4666,270200.0
2013-01-23 10:10:00,38.0,38.02,37.97,37.99,234300.0,30.4666,30.4827,30.4426,30.4586,234300.0
2013-01-23 10:20:00,37.99,38.01,37.88,37.96,266000.0,30.4586,30.4747,30.3704,30.4346,266000.0
2013-01-23 10:30:00,37.96,38.01,37.9,37.92,259500.0,30.4346,30.4747,30.3865,30.4025,259500.0
2013-01-23 10:40:00,37.92,37.93,37.85,37.92,218300.0,30.4025,30.4105,30.3464,30.4025,218300.0
2013-01-23 10:50:00,37.91,37.95,37.86,37.89,225400.0,30.3945,30.4265,30.3544,30.3784,225400.0
2013-01-23 11:00:00,37.87,37.9,37.84,37.87,93100.0,30.3624,30.3865,30.3384,30.3624,93100.0
2013-01-23 11:10:00,37.86,37.93,37.86,37.9,157400.0,30.3544,30.4105,30.3544,30.3865,157400.0
2013-01-23 11:20:00,37.89,37.9,37.76,37.79,143200.0,30.3784,30.3865,30.2742,30.2983,143200.0
2013-01-23 11:30:00,37.79,37.84,37.75,37.79,158300.0,30.2983,30.3384,30.2662,30.2983,158300.0
2013-01-23 11:40:00,37.79,37.79,37.72,37.76,142800.0,30.2983,30.2983,30.2421,30.2742,142800.0
2013-01-23 11:50:00,37.75,37.81,37.72,37.75,152200.0,30.2662,30.3143,30.2421,30.2662,152200.0
2013-01-23 12:00:00,37.74,37.84,37.73,37.84,139300.0,30.2582,30.3384,30.2502,30.3384,139300.0
2013-01-23 12:10:00,37.83,37.84,37.79,37.84,174900.0,30.3303,30.3384,30.2983,30.3384,174900.0
2013-01-23 12:20:00,37.84,37.85,37.83,37.84,79000.0,30.3384,30.3464,30.3303,30.3384,79000.0
2013-01-23 12:30:00,37.84,37.87,37.84,37.84,127100.0,30.3384,30.3624,30.3384,30.3384,127100.0
2013-01-23 12:40:00,37.84,37.84,37.81,37.82,65500.0,30.3384,30.3384,30.3143,30.3223,65500.0
2013-01-23 12:50:00,37.82,37.91,37.81,37.91,113600.0,30.3223,30.3945,30.3143,30.3945,113600.0
2013-01-23 13:00:00,37.92,37.93,37.87,37.91,85600.0,30.4025,30.4105,30.3624,30.3945,85600.0
2013-01-23 13:10:00,37.91,37.97,37.9,37.94,110100.0,30.3945,30.4426,30.3865,30.4185,110100.0
2013-01-23 13:20:00,37.94,37.95,37.91,37.91,104700.0,30.4185,30.4265,30.3945,30.3945,104700.0
2013-01-23 13:30:00,37.91,37.94,37.9,37.94,78800.0,30.3945,30.4185,30.3865,30.4185,78800.0
2013-01-23 13:40:00,37.94,37.97,37.93,37.96,156800.0,30.4185,30.4426,30.4105,30.4346,156800.0
2013-01-23 13:50:00,37.97,37.98,37.96,37.98,74000.0,30.4426,30.4506,30.4346,30.4506,74000.0
2013-01-23 14:00:00,37.98,38.0,37.93,37.93,207800.0,30.4506,30.4666,30.4105,30.4105,207800.0
2013-01-23 14:10:00,37.92,37.93,37.88,37.89,97100.0,30.4025,30.4105,30.3704,30.3784,97100.0
2013-01-23 14:20:00,37.89,37.91,37.87,37.9,190900.0,30.3784,30.3945,30.3624,30.3865,190900.0
2013-01-23 14:30:00,37.91,38.08,37.9,38.08,189700.0,30.3945,30.5308,30.3865,30.5308,189700.0
2013-01-23 14:40:00,38.08,38.14,38.08,38.1,250200.0,30.5308,30.5789,30.5308,30.5468,250200.0
2013-01-23 14:50:00,38.1,38.1,37.98,38.0,340900.0,30.5468,30.5468,30.4506,30.4666,340900.0
2013-01-23 15:00:00,38.0,38.01,37.92,37.97,274800.0,30.4666,30.4747,30.4025,30.4426,274800.0
2013-01-23 15:10:00,37.98,37.99,37.9,37.9,314200.0,30.4506,30.4586,30.3865,30.3865,314200.0
2013-01-23 15:20:00,37.91,37.91,37.79,37.8,238900.0,30.3945,30.3945,30.2983,30.3063,238900.0
2013-01-23 15:30:00,37.8,37.87,37.78,37.82,307900.0,30.3063,30.3624,30.2903,30.3223,307900.0
2013-01-23 15:40:00,37.82,37.85,37.72,37.74,551900.0,30.3223,30.3464,30.2421,30.2582,551900.0
2013-01-23 15:50:00,37.75,37.81,37.74,37.8,611600.0,30.2662,30.3143,30.2582,30.3063,611600.0
2013-01-24 09:30:00,37.79,38.08,37.68,38.05,388100.0,30.2983,30.5308,30.2101,30.5067,388100.0
2013-01-24 09:40:00,38.06,38.09,37.97,38.0,233800.0,30.5147,30.5388,30.4426,30.4666,233800.0
2013-01-24 09:50:00,37.99,38.14,37.99,38.02,286600.0,30.4586,30.5789,30.4586,30.4827,286600.0
2013-01-24 10:00:00,38.02,38.08,37.98,38.02,201200.0,30.4827,30.5308,30.4506,30.4827,201200.0
2013-01-24 10:10:00,38.02,38.13,38.0,38.12,280200.0,30.4827,30.5709,30.4666,30.5628,280200.0
2013-01-24 10:20:00,38.12,38.15,38.05,38.1,292300.0,30.5628,30.5869,30.5067,30.5468,292300.0
2013-01-24 10:30:00,38.11,38.19,38.09,38.19,389000.0,30.5548,30.619,30.5388,30.619,389000.0
2013-01-24 10:40:00,38.19,38.27,38.18,38.27,463600.0,30.619,30.6831,30.611,30.6831,463600.0
2013-01-24 10:50:00,38.27,38.32,38.18,38.2,279600.0,30.6831,30.7232,30.611,30.627,279600.0
2013-01-24 11:00:00,38.2,38.2,38.14,38.17,203200.0,30.627,30.627,30.5789,30.6029,203200.0
2013-01-24 11:10:00,38.17,38.19,38.08,38.09,271000.0,30.6029,30.619,30.5308,30.5388,271000.0
2013-01-24 11:20:00,38.08,38.17,38.08,38.12,224200.0,30.5308,30.6029,30.5308,30.5628,224200.0
2013-01-24 11:30:00,38.13,38.15,38.09,38.15,125400.0,30.5709,30.5869,30.5388,30.5869,125400.0
2013-01-24 11:40:00,38.15,38.18,38.14,38.15,163700.0,30.5869,30.611,30.5789,30.5869,163700.0
2013-01-24 11:50:00,38.15,38.2,38.14,38.16,260800.0,30.5869,30.627,30.5789,30.5949,260800.0
2013-01-24 12:00:00,38.16,38.19,38.15,38.15,189500.0,30.5949,30.619,30.5869,30.5869,189500.0
2013-01-24 12:10:00,38.15,38.17,38.14,38.16,161700.0,30.5869,30.6029,30.5789,30.5949,161700.0
2013-01-24 12:20:00,38.15,38.18,38.13,38.17,69200.0,30.5869,30.611,30.5709,30.6029,69200.0
2013-01-24 12:30:00,38.18,38.18,38.02,38.03,305500.0,30.611,30.611,30.4827,30.4907,305500.0
2013-01-24 12:40:00,38.02,38.07,38.0,38.0,262100.0,30.4827,30.5228,30.4666,30.4666,262100.0
2013-01-24 12:50:00,38.0,38.01,37.94,37.96,170900.0,30.4666,30.4747,30.4185,30.4346,170900.0
2013-01-24 13:00:00,37.95,37.98,37.9,37.95,161600.0,30.4265,30.4506,30.3865,30.4265,161600.0
2013-01-24 13:10:00,37.94,37.95,37.87,37.9,175500.0,30.4185,30.4265,30.3624,30.3865,175500.0
2013-01-24 13:20:00,37.9,38.02,37.9,38.01,261300.0,30.3865,30.4827,30.3865,30.4747,261300.0
2013-01-24 13:30:00,38.01,38.01,37.93,37.93,141300.0,30.4747,30.4747,30.4105,30.4105,141300.0
2013-01-24 13:40:00,37.93,37.93,37.7,37.72,269000.0,30.4105,30.4105,30.2261,30.2421,269000.0
2013-01-24 13:50:00,37.72,37.73,37.61,37.64,296600.0,30.2421,30.2502,30.154,30.178,296600.0
2013-01-24 14:00:00,37.64,37.77,37.62,37.72,184500.0,30.178,30.2822,30.162,30.2421,184500.0
2013-01-24 14:10:00,37.73,37.73,37.65,37.65,145100.0,30.2502,30.2502,30.186,30.186,145100.0
2013-01-24 14:20:00,37.64,37.65,37.45,37.56,367900.0,30.178,30.186,30.0257,30.1139,367900.0
2013-01-24 14:30:00,37.56,37.63,37.55,37.58,320300.0,30.1139,30.17,30.1058,30.1299,320300.0
2013-01-24 14:40:00,37.58,37.63,37.56,37.63,368400.0,30.1299,30.17,30.1139,30.17,368400.0
2013-01-24 14:50:00,37.62,37.72,37.58,37.68,286700.0,30.162,30.2421,30.1299,30.2101,286700.0
2013-01-24 15:00:00,37.69,37.75,37.68,37.73,173400.0,30.2181,30.2662,30.2101,30.2502,173400.0
2013-01-24 15:10:00,37.73,37.83,37.71,37.8,397700.0,30.2502,30.3303,30.2341,30.3063,397700.0
2013-01-24 15:20:00,37.8,37.85,37.75,37.75,263600.0,30.3063,30.3464,30.2662,30.2662,263600.0
2013-01-24 15:30:00,37.75,37.94,37.75,37.91,420000.0,30.2662,30.4185,30.2662,30.3945,420000.0
2013-01-24 15:40:00,37.91,37.92,37.78,37.82,382200.0,30.3945,30.4025,30.2903,30.3223,382200.0
2013-01-24 15:50:00,37.82,37.86,37.74,37.8,635100.0,30.3223,30.3544,30.2582,30.3063,635100.0
2013-01-25 09:30:00,39.54,40.28,39.5,40.05,4300800.0,31.7013,32.2946,31.6693,32.1102,4300800.0
2013-01-25 09:40:00,40.06,40.15,39.63,39.74,2439600.0,32.1182,32.1904,31.7735,31.8617,2439600.0
2013-01-25 09:50:00,39.73,39.8,39.4,39.57,1882300.0,31.8537,31.9098,31.5891,31.7254,1882300.0
2013-01-25 10:00:00,39.56,39.57,39.32,39.42,1500200.0,31.7174,31.7254,31.525,31.6051,1500200.0
2013-01-25 10:10:00,39.41,39.51,39.4,39.48,1483200.0,31.5971,31.6773,31.5891,31.6532,1483200.0
2013-01-25 10:20:00,39.47,39.64,39.4,39.62,1248100.0,31.6452,31.7815,31.5891,31.7655,1248100.0
2013-01-25 10:30:00,39.62,39.72,39.54,39.71,777000.0,31.7655,31.8457,31.7013,31.8376,777000.0
2013-01-25 10:40:00,39.71,39.82,39.55,39.75,1313400.0,31.8376,31.9258,31.7094,31.8697,1313400.0
2013-01-25 10:50:00,39.75,39.77,39.68,39.73,920900.0,31.8697,31.8857,31.8136,31.8537,920900.0
2013-01-25 11:00:00,39.76,39.77,39.63,39.74,947900.0,31.8777,31.8857,31.7735,31.8617,947900.0
2013-01-25 11:10:00,39.74,39.75,39.64,39.75,891000.0,31.8617,31.8697,31.7815,31.8697,891000.0
2013-01-25 11:20:00,39.74,39.8,39.5,39.51,797900.0,31.8617,31.9098,31.6693,31.6773,797900.0
2013-01-25 11:30:00,39.52,39.67,39.41,39.65,544700.0,31.6853,31.8056,31.5971,31.7895,544700.0
2013-01-25 11:40:00,39.65,39.7,39.61,39.65,344100.0,31.7895,31.8296,31.7575,31.7895,344100.0
2013-01-25 11:50:00,39.65,39.68,39.58,39.61,446700.0,31.7895,31.8136,31.7334,31.7575,446700.0
2013-01-25 12:00:00,39.61,39.77,39.61,39.75,430400.0,31.7575,31.8857,31.7575,31.8697,430400.0
2013-01-25 12:10:00,39.75,39.8,39.69,39.74,315600.0,31.8697,31.9098,31.8216,31.8617,315600.0
2013-01-25 12:20:00,39.74,39.75,39.6,39.61,234200.0,31.8617,31.8697,31.7494,31.7575,234200.0
2013-01-25 12:30:00,39.61,39.64,39.58,39.59,242300.0,31.7575,31.7815,31.7334,31.7414,242300.0
2013-01-25 12:40:00,39.59,39.69,39.59,39.66,255000.0,31.7414,31.8216,31.7414,31.7975,255000.0
2013-01-25 12:50:00,39.66,39.66,39.58,39.58,213600.0,31.7975,31.7975,31.7334,31.7334,213600.0
2013-01-25 13:00:00,39.58,39.61,39.55,39.61,226900.0,31.7334,31.7575,31.7094,31.7575,226900.0
2013-01-25 13:10:00,39.6,39.67,39.58,39.59,248600.0,31.7494,31.8056,31.7334,31.7414,248600.0
2013-01-25 13:20:00,39.59,39.69,39.58,39.65,214600.0,31.7414,31.8216,31.7334,31.7895,214600.0
2013-01-25 13:30:00,39.64,39.67,39.59,39.67,191400.0,31.7815,31.8056,31.7414,31.8056,191400.0
2013-01-25 13:40:00,39.67,39.82,39.66,39.76,363700.0,31.8056,31.9258,31.7975,31.8777,363700.0
2013-01-25 13:50:00,39.76,39.76,39.69,39.74,352200.0,31.8777,31.8777,31.8216,31.8617,352200.0
2013-01-25 14:00:00,39.74,39.75,39.7,39.72,269100.0,31.8617,31.8697,31.8296,31.8457,269100.0
2013-01-25 14:10:00,39.72,39.75,39.66,39.7,207000.0,31.8457,31.8697,31.7975,31.8296,207000.0
2013-01-25 14:20:00,39.7,39.7,39.69,39.7,101000.0,31.8296,31.8296,31.8216,31.8296,101000.0
2013-01-25 14:30:00,39.69,39.72,39.63,39.69,268400.0,31.8216,31.8457,31.7735,31.8216,268400.0
2013-01-25 14:40:00,39.7,39.72,39.68,39.72,176800.0,31.8296,31.8457,31.8136,31.8457,176800.0
2013-01-25 14:50:00,39.72,39.86,39.71,39.86,342100.0,31.8457,31.9579,31.8376,31.9579,342100.0
2013-01-25 15:00:00,39.86,39.9,39.77,39.77,496700.0,31.9579,31.99,31.8857,31.8857,496700.0
2013-01-25 15:10:00,39.77,39.8,39.72,39.76,400100.0,31.8857,31.9098,31.8457,31.8777,400100.0
2013-01-25 15:20:00,39.77,39.77,39.68,39.73,323500.0,31.8857,31.8857,31.8136,31.8537,323500.0
2013-01-25 15:30:00,39.73,39.84,39.72,39.81,541100.0,31.8537,31.9419,31.8457,31.9178,541100.0
2013-01-25 15:40:00,39.81,39.87,39.73,39.75,1016800.0,31.9178,31.9659,31.8537,31.8697,1016800.0
2013-01-25 15:50:00,39.75,39.82,39.69,39.72,1452500.0,31.8697,31.9258,31.8216,31.8457,1452500.0
2013-01-28 09:30:00,40.24,40.65,39.88,40.16,1538100.0,32.2626,32.5913,31.9739,32.1984,1538100.0
2013-01-28 09:40:00,40.14,40.51,40.04,40.34,905300.0,32.1824,32.479,32.1022,32.3427,905300.0
2013-01-28 09:50:00,40.33,40.35,40.11,40.18,466600.0,32.3347,32.3508,32.1583,32.2145,466600.0
2013-01-28 10:00:00,40.17,40.2,40.05,40.06,538900.0,32.2064,32.2305,32.1102,32.1182,538900.0
2013-01-28 10:10:00,40.06,40.2,39.99,40.15,471700.0,32.1182,32.2305,32.0621,32.1904,471700.0
2013-01-28 10:20:00,40.15,40.32,40.15,40.32,364400.0,32.1904,32.3267,32.1904,32.3267,364400.0
2013-01-28 10:30:00,40.32,40.32,40.15,40.16,316300.0,32.3267,32.3267,32.1904,32.1984,316300.0
2013-01-28 10:40:00,40.16,40.23,40.14,40.2,515100.0,32.1984,32.2545,32.1824,32.2305,515100.0
2013-01-28 10:50:00,40.2,40.22,40.02,40.03,501900.0,32.2305,32.2465,32.0862,32.0942,501900.0
2013-01-28 11:00:00,40.04,40.12,40.03,40.08,269300.0,32.1022,32.1664,32.0942,32.1343,269300.0
2013-01-28 11:10:00,40.08,40.12,40.07,40.11,208300.0,32.1343,32.1664,32.1263,32.1583,208300.0
2013-01-28 11:20:00,40.11,40.21,40.08,40.17,349600.0,32.1583,32.2385,32.1343,32.2064,349600.0
2013-01-28 11:30:00,40.17,40.31,40.15,40.28,376500.0,32.2064,32.3187,32.1904,32.2946,376500.0
2013-01-28 11:40:00,40.29,40.5,40.25,40.39,465400.0,32.3027,32.471,32.2706,32.3828,465400.0
2013-01-28 11:50:00,40.38,40.38,40.3,40.35,181100.0,32.3748,32.3748,32.3107,32.3508,181100.0
2013-01-28 12:00:00,40.36,40.46,40.36,40.39,205500.0,32.3588,32.439,32.3588,32.3828,205500.0
2013-01-28 12:10:00,40.39,40.48,40.39,40.44,250400.0,32.3828,32.455,32.3828,32.4229,250400.0
2013-01-28 12:20:00,40.45,40.48,40.36,40.38,381000.0,32.4309,32.455,32.3588,32.3748,381000.0
2013-01-28 12:30:00,40.37,40.39,40.25,40.27,179300.0,32.3668,32.3828,32.2706,32.2866,179300.0
2013-01-28 12:40:00,40.26,40.37,40.26,40.28,142400.0,32.2786,32.3668,32.2786,32.2946,142400.0
2013-01-28 12:50:00,40.28,40.33,40.25,40.28,104000.0,32.2946,32.3347,32.2706,32.2946,104000.0
2013-01-28 13:00:00,40.27,40.28,40.15,40.22,142900.0,32.2866,32.2946,32.1904,32.2465,142900.0
2013-01-28 13:10:00,40.22,40.28,40.21,40.23,94300.0,32.2465,32.2946,32.2385,32.2545,94300.0
2013-01-28 13:20:00,40.22,40.28,40.19,40.19,127500.0,32.2465,32.2946,32.2225,32.2225,127500.0
2013-01-28 13:30:00,40.2,40.36,40.19,40.33,180200.0,32.2305,32.3588,32.2225,32.3347,180200.0
2013-01-28 13:40:00,40.34,40.39,40.25,40.25,120300.0,32.3427,32.3828,32.2706,32.2706,120300.0
2013-01-28 13:50:00,40.25,40.27,40.2,40.27,128200.0,32.2706,32.2866,32.2305,32.2866,128200.0
2013-01-28 14:00:00,40.27,40.39,40.26,40.37,203300.0,32.2866,32.3828,32.2786,32.3668,203300.0
2013-01-28 14:10:00,40.38,40.44,40.37,40.41,159800.0,32.3748,32.4229,32.3668,32.3989,159800.0
2013-01-28 14:20:00,40.41,40.44,40.34,40.41,177700.0,32.3989,32.4229,32.3427,32.3989,177700.0
2013-01-28 14:30:00,40.41,40.45,40.36,40.36,156000.0,32.3989,32.4309,32.3588,32.3588,156000.0
2013-01-28 14:40:00,40.36,40.38,40.31,40.36,111900.0,32.3588,32.3748,32.3187,32.3588,111900.0
2013-01-28 14:50:00,40.35,40.44,40.35,40.38,201800.0,32.3508,32.4229,32.3508,32.3748,201800.0
2013-01-28 15:00:00,40.38,40.38,40.29,40.32,199200.0,32.3748,32.3748,32.3027,32.3267,199200.0
2013-01-28 15:10:00,40.32,40.32,40.27,40.28,145300.0,32.3267,32.3267,32.2866,32.2946,145300.0
2013-01-28 15:20:00,40.28,40.28,40.19,40.24,260000.0,32.2946,32.2946,32.2225,32.2626,260000.0
2013-01-28 15:30:00,40.24,40.27,40.21,40.27,286500.0,32.2626,32.2866,32.2385,32.2866,286500.0
2013-01-28 15:40:00,40.26,40.34,40.25,40.32,456900.0,32.2786,32.3427,32.2706,32.3267,456900.0
2013-01-28 15:50:00,40.33,40.36,40.28,40.28,785200.0,32.3347,32.3588,32.2946,32.2946,785200.0
2013-01-29 09:30:00,40.21,40.49,40.19,40.43,830200.0,32.2385,32.463,32.2225,32.4149,830200.0
2013-01-29 09:40:00,40.44,40.46,40.34,40.41,446700.0,32.4229,32.439,32.3427,32.3989,446700.0
2013-01-29 09:50:00,40.41,40.55,40.38,40.38,325300.0,32.3989,32.5111,32.3748,32.3748,325300.0
2013-01-29 10:00:00,40.37,40.51,40.28,40.31,396000.0,32.3668,32.479,32.2946,32.3187,396000.0
2013-01-29 10:10:00,40.31,40.36,40.21,40.26,556600.0,32.3187,32.3588,32.2385,32.2786,556600.0
2013-01-29 10:20:00,40.26,40.53,40.26,40.52,427300.0,32.2786,32.4951,32.2786,32.4871,427300.0
2013-01-29 10:30:00,40.5,40.63,40.5,40.57,527900.0,32.471,32.5752,32.471,32.5271,527900.0
2013-01-29 10:40:00,40.57,40.66,40.55,40.66,522600.0,32.5271,32.5993,32.5111,32.5993,522600.0
2013-01-29 10:50:00,40.65,40.78,40.61,40.68,503700.0,32.5913,32.6955,32.5592,32.6153,503700.0
2013-01-29 11:00:00,40.68,40.7,40.57,40.68,340100.0,32.6153,32.6314,32.5271,32.6153,340100.0
2013-01-29 11:10:00,40.69,40.74,40.62,40.69,306100.0,32.6234,32.6634,32.5672,32.6234,306100.0
2013-01-29 11:20:00,40.68,40.93,40.67,40.84,627700.0,32.6153,32.8158,32.6073,32.7436,627700.0
2013-01-29 11:30:00,40.85,40.92,40.72,40.77,349900.0,32.7516,32.8078,32.6474,32.6875,349900.0
2013-01-29 11:40:00,40.77,40.88,40.74,40.86,352900.0,32.6875,32.7757,32.6634,32.7597,352900.0
2013-01-29 11:50:00,40.86,40.88,40.82,40.86,295200.0,32.7597,32.7757,32.7276,32.7597,295200.0
2013-01-29 12:00:00,40.85,40.89,40.63,40.63,306200.0,32.7516,32.7837,32.5752,32.5752,306200.0
2013-01-29 12:10:00,40.63,40.77,40.63,40.73,163500.0,32.5752,32.6875,32.5752,32.6554,163500.0
2013-01-29 12:20:00,40.73,40.73,40.65,40.65,128700.0,32.6554,32.6554,32.5913,32.5913,128700.0
2013-01-29 12:30:00,40.66,40.68,40.63,40.67,149300.0,32.5993,32.6153,32.5752,32.6073,149300.0
2013-01-29 12:40:00,40.67,40.71,40.66,40.68,123200.0,32.6073,32.6394,32.5993,32.6153,123200.0
2013-01-29 12:50:00,40.68,40.75,40.62,40.66,237600.0,32.6153,32.6715,32.5672,32.5993,237600.0
2013-01-29 13:00:00,40.66,40.7,40.64,40.68,208700.0,32.5993,32.6314,32.5833,32.6153,208700.0
2013-01-29 13:10:00,40.69,40.75,40.68,40.72,150400.0,32.6234,32.6715,32.6153,32.6474,150400.0
2013-01-29 13:20:00,40.72,40.73,40.67,40.7,194300.0,32.6474,32.6554,32.6073,32.6314,194300.0
2013-01-29 13:30:00,40.69,40.81,40.66,40.8,291500.0,32.6234,32.7196,32.5993,32.7115,291500.0
2013-01-29 13:40:00,40.8,40.89,40.79,40.85,315200.0,32.7115,32.7837,32.7035,32.7516,315200.0
2013-01-29 13:50:00,40.85,40.85,40.77,40.79,163800.0,32.7516,32.7516,32.6875,32.7035,163800.0
2013-01-29 14:00:00,40.79,40.8,40.76,40.78,152300.0,32.7035,32.7115,32.6795,32.6955,152300.0
2013-01-29 14:10:00,40.77,40.8,40.76,40.77,196500.0,32.6875,32.7115,32.6795,32.6875,196500.0
2013-01-29 14:20:00,40.77,40.8,40.76,40.79,176800.0,32.6875,32.7115,32.6795,32.7035,176800.0
2013-01-29 14:30:00,40.79,40.83,40.78,40.8,232100.0,32.7035,32.7356,32.6955,32.7115,232100.0
2013-01-29 14:40:00,40.8,40.84,40.79,40.83,129800.0,32.7115,32.7436,32.7035,32.7356,129800.0
2013-01-29 14:50:00,40.84,40.87,40.82,40.87,231900.0,32.7436,32.7677,32.7276,32.7677,231900.0
2013-01-29 15:00:00,40.87,40.92,40.86,40.92,345100.0,32.7677,32.8078,32.7597,32.8078,345100.0
2013-01-29 15:10:00,40.92,41.03,40.91,41.02,544400.0,32.8078,32.896,32.7997,32.8879,544400.0
2013-01-29 15:20:00,41.02,41.03,41.0,41.02,358900.0,32.8879,32.896,32.8719,32.8879,358900.0
2013-01-29 15:30:00,41.01,41.06,41.01,41.05,319600.0,32.8799,32.92,32.8799,32.912,319600.0
2013-01-29 15:40:00,41.04,41.05,40.93,40.96,672900.0,32.904,32.912,32.8158,32.8398,672900.0
2013-01-29 15:50:00,40.96,40.98,40.88,40.89,1029300.0,32.8398,32.8559,32.7757,32.7837,1029300.0
2013-01-30 09:30:00,40.8,40.86,40.7,40.83,715200.0,32.7115,32.7597,32.6314,32.7356,715200.0
2013-01-30 09:40:00,40.83,40.9,40.73,40.79,644400.0,32.7356,32.7917,32.6554,32.7035,644400.0
2013-01-30 09:50:00,40.78,40.8,40.45,40.46,1110700.0,32.6955,32.7115,32.4309,32.439,1110700.0
2013-01-30 10:00:00,40.45,40.63,40.4,40.55,1123400.0,32.4309,32.5752,32.3908,32.5111,1123400.0
2013-01-30 10:10:00,40.54,40.55,40.34,40.44,252100.0,32.5031,32.5111,32.3427,32.4229,252100.0
2013-01-30 10:20:00,40.43,40.53,40.36,40.4,529900.0,32.4149,32.4951,32.3588,32.3908,529900.0
2013-01-30 10:30:00,40.4,40.48,40.3,40.3,336100.0,32.3908,32.455,32.3107,32.3107,336100.0
2013-01-30 10:40:00,40.31,40.31,40.13,40.25,510800.0,32.3187,32.3187,32.1744,32.2706,510800.0
2013-01-30 10:50:00,40.25,40.27,40.15,40.25,358000.0,32.2706,32.2866,32.1904,32.2706,358000.0
2013-01-30 11:00:00,40.25,40.26,40.14,40.23,365000.0,32.2706,32.2786,32.1824,32.2545,365000.0
2013-01-30 11:10:00,40.24,40.25,40.1,40.12,351000.0,32.2626,32.2706,32.1503,32.1664,351000.0
2013-01-30 11:20:00,40.13,40.18,40.1,40.17,210100.0,32.1744,32.2145,32.1503,32.2064,210100.0
2013-01-30 11:30:00,40.17,40.38,40.16,40.31,407000.0,32.2064,32.3748,32.1984,32.3187,407000.0
2013-01-30 11:40:00,40.31,40.35,40.26,40.28,211500.0,32.3187,32.3508,32.2786,32.2946,211500.0
2013-01-30 11:50:00,40.29,40.34,40.27,40.29,247800.0,32.3027,32.3427,32.2866,32.3027,247800.0
2013-01-30 12:00:00,40.29,40.32,40.22,40.27,181500.0,32.3027,32.3267,32.2465,32.2866,181500.0
2013-01-30 12:10:00,40.28,40.3,40.23,40.23,176500.0,32.2946,32.3107,32.2545,32.2545,176500.0
2013-01-30 12:20:00,40.24,40.26,40.2,40.24,151600.0,32.2626,32.2786,32.2305,32.2626,151600.0
2013-01-30 12:30:00,40.24,40.37,40.22,40.37,166500.0,32.2626,32.3668,32.2465,32.3668,166500.0
2013-01-30 12:40:00,40.37,40.47,40.36,40.47,240500.0,32.3668,32.447,32.3588,32.447,240500.0
2013-01-30 12:50:00,40.47,40.52,40.44,40.52,102500.0,32.447,32.4871,32.4229,32.4871,102500.0
2013-01-30 13:00:00,40.51,40.57,40.5,40.52,201000.0,32.479,32.5271,32.471,32.4871,201000.0
2013-01-30 13:10:00,40.52,40.54,40.49,40.53,111200.0,32.4871,32.5031,32.463,32.4951,111200.0
2013-01-30 13:20:00,40.53,40.53,40.47,40.49,198500.0,32.4951,32.4951,32.447,32.463,198500.0
2013-01-30 13:30:00,40.5,40.5,40.44,40.45,119100.0,32.471,32.471,32.4229,32.4309,119100.0
2013-01-30 13:40:00,40.46,40.47,40.39,40.4,98200.0,32.439,32.447,32.3828,32.3908,98200.0
2013-01-30 13:50:00,40.39,40.41,40.36,40.38,159400.0,32.3828,32.3989,32.3588,32.3748,159400.0
2013-01-30 14:00:00,40.39,40.39,40.25,40.27,278900.0,32.3828,32.3828,32.2706,32.2866,278900.0
2013-01-30 14:10:00,40.27,40.29,40.17,40.21,444300.0,32.2866,32.3027,32.2064,32.2385,444300.0
2013-01-30 14:20:00,40.22,40.28,40.12,40.28,408300.0,32.2465,32.2946,32.1664,32.2946,408300.0
2013-01-30 14:30:00,40.28,40.3,40.23,40.24,355200.0,32.2946,32.3107,32.2545,32.2626,355200.0
2013-01-30 14:40:00,40.25,40.26,40.13,40.13,315900.0,32.2706,32.2786,32.1744,32.1744,315900.0
2013-01-30 14:50:00,40.13,40.25,40.07,40.24,395800.0,32.1744,32.2706,32.1263,32.2626,395800.0
2013-01-30 15:00:00,40.25,40.25,40.14,40.18,234000.0,32.2706,32.2706,32.1824,32.2145,234000.0
2013-01-30 15:10:00,40.18,40.2,40.06,40.1,290300.0,32.2145,32.2305,32.1182,32.1503,290300.0
2013-01-30 15:20:00,40.09,40.11,40.02,40.11,471300.0,32.1423,32.1583,32.0862,32.1583,471300.0
2013-01-30 15:30:00,40.1,40.22,40.09,40.1,586100.0,32.1503,32.2465,32.1423,32.1503,586100.0
2013-01-30 15:40:00,40.1,40.28,40.08,40.23,610600.0,32.1503,32.2946,32.1343,32.2545,610600.0
2013-01-30 15:50:00,40.24,40.26,40.17,40.19,1012700.0,32.2626,32.2786,32.2064,32.2225,1012700.0
2013-01-31 09:30:00,40.03,40.14,39.88,40.12,461000.0,32.0942,32.1824,31.9739,32.1664,461000.0
2013-01-31 09:40:00,40.12,40.46,40.09,40.29,652200.0,32.1664,32.439,32.1423,32.3027,652200.0
2013-01-31 09:50:00,40.3,40.32,40.11,40.25,547600.0,32.3107,32.3267,32.1583,32.2706,547600.0
2013-01-31 10:00:00,40.25,40.28,40.14,40.21,292500.0,32.2706,32.2946,32.1824,32.2385,292500.0
2013-01-31 10:10:00,40.22,40.33,40.15,40.15,250300.0,32.2465,32.3347,32.1904,32.1904,250300.0
2013-01-31 10:20:00,40.15,40.24,40.1,40.21,308800.0,32.1904,32.2626,32.1503,32.2385,308800.0
2013-01-31 10:30:00,40.21,40.31,40.2,40.24,220100.0,32.2385,32.3187,32.2305,32.2626,220100.0
2013-01-31 10:40:00,40.24,40.38,40.24,40.37,516200.0,32.2626,32.3748,32.2626,32.3668,516200.0
2013-01-31 10:50:00,40.37,40.43,40.36,40.4,221300.0,32.3668,32.4149,32.3588,32.3908,221300.0
2013-01-31 11:00:00,40.39,40.45,40.37,40.41,261500.0,32.3828,32.4309,32.3668,32.3989,261500.0
2013-01-31 11:10:00,40.41,40.44,40.37,40.43,197000.0,32.3989,32.4229,32.3668,32.4149,197000.0
2013-01-31 11:20:00,40.43,40.58,40.42,40.53,393200.0,32.4149,32.5352,32.4069,32.4951,393200.0
2013-01-31 11:30:00,40.52,40.54,40.38,40.45,315000.0,32.4871,32.5031,32.3748,32.4309,315000.0
2013-01-31 11:40:00,40.45,40.5,40.4,40.47,437100.0,32.4309,32.471,32.3908,32.447,437100.0
2013-01-31 11:50:00,40.47,40.5,40.44,40.45,145400.0,32.447,32.471,32.4229,32.4309,145400.0
2013-01-31 12:00:00,40.44,40.51,40.44,40.5,232300.0,32.4229,32.479,32.4229,32.471,232300.0
2013-01-31 12:10:00,40.5,40.5,40.47,40.48,413500.0,32.471,32.471,32.447,32.455,413500.0
2013-01-31 12:20:00,40.47,40.5,40.47,40.5,183500.0,32.447,32.471,32.447,32.471,183500.0
2013-01-31 12:30:00,40.49,40.58,40.49,40.57,259700.0,32.463,32.5352,32.463,32.5271,259700.0
2013-01-31 12:40:00,40.57,40.66,40.57,40.65,232500.0,32.5271,32.5993,32.5271,32.5913,232500.0
2013-01-31 12:50:00,40.65,40.72,40.61,40.66,295300.0,32.5913,32.6474,32.5592,32.5993,295300.0
2013-01-31 13:00:00,40.65,40.66,40.59,40.62,241000.0,32.5913,32.5993,32.5432,32.5672,241000.0
2013-01-31 13:10:00,40.62,40.68,40.57,40.64,242000.0,32.5672,32.6153,32.5271,32.5833,242000.0
2013-01-31 13:20:00,40.64,40.69,40.6,40.66,168300.0,32.5833,32.6234,32.5512,32.5993,168300.0
2013-01-31 13:30:00,40.66,40.84,40.66,40.82,272800.0,32.5993,32.7436,32.5993,32.7276,272800.0
2013-01-31 13:40:00,40.82,40.83,40.73,40.74,154700.0,32.7276,32.7356,32.6554,32.6634,154700.0
2013-01-31 13:50:00,40.74,40.81,40.74,40.77,218000.0,32.6634,32.7196,32.6634,32.6875,218000.0
2013-01-31 14:00:00,40.77,40.81,40.73,40.8,227000.0,32.6875,32.7196,32.6554,32.7115,227000.0
2013-01-31 14:10:00,40.8,40.86,40.78,40.86,174700.0,32.7115,32.7597,32.6955,32.7597,174700.0
2013-01-31 14:20:00,40.86,40.91,40.83,40.91,159500.0,32.7597,32.7997,32.7356,32.7997,159500.0
2013-01-31 14:30:00,40.91,40.93,40.87,40.89,233700.0,32.7997,32.8158,32.7677,32.7837,233700.0
2013-01-31 14:40:00,40.89,40.89,40.81,40.81,139100.0,32.7837,32.7837,32.7196,32.7196,139100.0
2013-01-31 14:50:00,40.81,40.89,40.81,40.82,126000.0,32.7196,32.7837,32.7196,32.7276,126000.0
2013-01-31 15:00:00,40.82,40.84,40.76,40.84,132800.0,32.7276,32.7436,32.6795,32.7436,132800.0
2013-01-31 15:10:00,40.84,40.86,40.79,40.83,269800.0,32.7436,32.7597,32.7035,32.7356,269800.0
2013-01-31 15:20:00,40.82,40.85,40.76,40.78,243300.0,32.7276,32.7516,32.6795,32.6955,243300.0
2013-01-31 15:30:00,40.77,40.78,40.68,40.68,556300.0,32.6875,32.6955,32.6153,32.6153,556300.0
2013-01-31 15:40:00,40.69,40.79,40.68,40.73,484700.0,32.6234,32.7035,32.6153,32.6554,484700.0
2013-01-31 15:50:00,40.73,40.79,40.68,40.69,1005100.0,32.6554,32.7035,32.6153,32.6234,1005100.0
2013-02-01 09:30:00,40.99,41.0,40.49,40.63,583800.0,32.8639,32.8719,32.463,32.5752,583800.0
2013-02-01 09:40:00,40.63,40.99,40.62,40.86,437100.0,32.5752,32.8639,32.5672,32.7597,437100.0
2013-02-01 09:50:00,40.85,40.96,40.73,40.78,447700.0,32.7516,32.8398,32.6554,32.6955,447700.0
2013-02-01 10:00:00,40.79,40.95,40.77,40.79,316900.0,32.7035,32.8318,32.6875,32.7035,316900.0
2013-02-01 10:10:00,40.8,40.88,40.66,40.84,315600.0,32.7115,32.7757,32.5993,32.7436,315600.0
2013-02-01 10:20:00,40.84,40.93,40.79,40.93,236600.0,32.7436,32.8158,32.7035,32.8158,236600.0
2013-02-01 10:30:00,40.93,40.97,40.85,40.9,246800.0,32.8158,32.8478,32.7516,32.7917,246800.0
2013-02-01 10:40:00,40.9,40.95,40.82,40.91,343900.0,32.7917,32.8318,32.7276,32.7997,343900.0
2013-02-01 10:50:00,40.92,41.0,40.81,40.98,191600.0,32.8078,32.8719,32.7196,32.8559,191600.0
2013-02-01 11:00:00,40.99,41.02,40.92,40.96,234700.0,32.8639,32.8879,32.8078,32.8398,234700.0
2013-02-01 11:10:00,40.97,40.99,40.92,40.96,91800.0,32.8478,32.8639,32.8078,32.8398,91800.0
2013-02-01 11:20:00,40.96,40.97,40.9,40.91,202900.0,32.8398,32.8478,32.7917,32.7997,202900.0
2013-02-01 11:30:00,40.91,40.97,40.91,40.97,310300.0,32.7997,32.8478,32.7997,32.8478,310300.0
2013-02-01 11:40:00,40.97,41.04,40.93,41.03,170800.0,32.8478,32.904,32.8158,32.896,170800.0
2013-02-01 11:50:00,41.04,41.13,41.03,41.12,187300.0,32.904,32.9761,32.896,32.9681,187300.0
2013-02-01 12:00:00,41.11,41.12,41.04,41.05,138900.0,32.9601,32.9681,32.904,32.912,138900.0
2013-02-01 12:10:00,41.04,41.06,41.02,41.05,258000.0,32.904,32.92,32.8879,32.912,258000.0
2013-02-01 12:20:00,41.04,41.08,41.0,41.07,239100.0,32.904,32.936,32.8719,32.928,239100.0
2013-02-01 12:30:00,41.07,41.1,41.05,41.1,238000.0,32.928,32.9521,32.912,32.9521,238000.0
2013-02-01 12:40:00,41.1,41.11,41.04,41.09,165400.0,32.9521,32.9601,32.904,32.9441,165400.0
2013-02-01 12:50:00,41.08,41.12,41.08,41.09,178400.0,32.936,32.9681,32.936,32.9441,178400.0
2013-02-01 13:00:00,41.09,41.13,41.02,41.12,205300.0,32.9441,32.9761,32.8879,32.9681,205300.0
2013-02-01 13:10:00,41.12,41.16,41.1,41.14,256800.0,32.9681,33.0002,32.9521,32.9841,256800.0
2013-02-01 13:20:00,41.13,41.16,41.11,41.14,56500.0,32.9761,33.0002,32.9601,32.9841,56500.0
2013-02-01 13:30:00,41.14,41.15,41.11,41.12,70200.0,32.9841,32.9922,32.9601,32.9681,70200.0
2013-02-01 13:40:00,41.12,41.14,41.09,41.14,317800.0,32.9681,32.9841,32.9441,32.9841,317800.0
2013-02-01 13:50:00,41.14,41.24,41.13,41.24,152400.0,32.9841,33.0643,32.9761,33.0643,152400.0
2013-02-01 14:00:00,41.24,41.24,41.13,41.18,199700.0,33.0643,33.0643,32.9761,33.0162,199700.0
2013-02-01 14:10:00,41.17,41.17,41.07,41.09,105600.0,33.0082,33.0082,32.928,32.9441,105600.0
2013-02-01 14:20:00,41.1,41.14,41.08,41.14,150900.0,32.9521,32.9841,32.936,32.9841,150900.0
2013-02-01 14:30:00,41.14,41.17,41.13,41.16,101800.0,32.9841,33.0082,32.9761,33.0002,101800.0
2013-02-01 14:40:00,41.15,41.18,41.1,41.14,134400.0,32.9922,33.0162,32.9521,32.9841,134400.0
2013-02-01 14:50:00,41.14,41.16,41.09,41.12,134500.0,32.9841,33.0002,32.9441,32.9681,134500.0
2013-02-01 15:00:00,41.12,41.14,41.08,41.09,237500.0,32.9681,32.9841,32.936,32.9441,237500.0
2013-02-01 15:10:00,41.09,41.11,41.07,41.08,227100.0,32.9441,32.9601,32.928,32.936,227100.0
2013-02-01 15:20:00,41.08,41.1,41.06,41.08,156200.0,32.936,32.9521,32.92,32.936,156200.0
2013-02-01 15:30:00,41.08,41.14,41.06,41.1,243000.0,32.936,32.9841,32.92,32.9521,243000.0
2013-02-01 15:40:00,41.09,41.17,41.09,41.16,445800.0,32.9441,33.0082,32.9441,33.0002,445800.0
2013-02-01 15:50:00,41.16,41.17,41.08,41.08,484200.0,33.0002,33.0082,32.936,32.936,484200.0
2013-02-04 09:30:00,40.7,40.95,40.55,40.86,556600.0,32.6314,32.8318,32.5111,32.7597,556600.0
2013-02-04 09:40:00,40.87,40.88,40.7,40.83,282900.0,32.7677,32.7757,32.6314,32.7356,282900.0
2013-02-04 09:50:00,40.82,40.92,40.73,40.78,416900.0,32.7276,32.8078,32.6554,32.6955,416900.0
2013-02-04 10:00:00,40.78,40.86,40.72,40.76,428300.0,32.6955,32.7597,32.6474,32.6795,428300.0
2013-02-04 10:10:00,40.75,40.81,40.68,40.72,589200.0,32.6715,32.7196,32.6153,32.6474,589200.0
2013-02-04 10:20:00,40.74,40.94,40.74,40.89,329800.0,32.6634,32.8238,32.6634,32.7837,329800.0
2013-02-04 10:30:00,40.88,40.9,40.76,40.79,278500.0,32.7757,32.7917,32.6795,32.7035,278500.0
2013-02-04 10:40:00,40.79,40.88,40.76,40.78,203500.0,32.7035,32.7757,32.6795,32.6955,203500.0
2013-02-04 10:50:00,40.79,40.8,40.75,40.77,192000.0,32.7035,32.7115,32.6715,32.6875,192000.0
2013-02-04 11:00:00,40.77,40.85,40.68,40.81,242800.0,32.6875,32.7516,32.6153,32.7196,242800.0
2013-02-04 11:10:00,40.81,40.97,40.8,40.87,364800.0,32.7196,32.8478,32.7115,32.7677,364800.0
2013-02-04 11:20:00,40.87,40.89,40.82,40.83,188600.0,32.7677,32.7837,32.7276,32.7356,188600.0
2013-02-04 11:30:00,40.82,40.98,40.8,40.95,221300.0,32.7276,32.8559,32.7115,32.8318,221300.0
2013-02-04 11:40:00,40.96,41.04,40.9,41.0,589200.0,32.8398,32.904,32.7917,32.8719,589200.0
2013-02-04 11:50:00,41.0,41.03,40.94,40.96,255400.0,32.8719,32.896,32.8238,32.8398,255400.0
2013-02-04 12:00:00,40.96,40.96,40.82,40.9,227400.0,32.8398,32.8398,32.7276,32.7917,227400.0
2013-02-04 12:10:00,40.9,40.97,40.79,40.9,308400.0,32.7917,32.8478,32.7035,32.7917,308400.0
2013-02-04 12:20:00,40.9,40.91,40.81,40.83,136000.0,32.7917,32.7997,32.7196,32.7356,136000.0
2013-02-04 12:30:00,40.83,40.9,40.76,40.89,240700.0,32.7356,32.7917,32.6795,32.7837,240700.0
2013-02-04 12:40:00,40.9,40.98,40.87,40.92,184100.0,32.7917,32.8559,32.7677,32.8078,184100.0
2013-02-04 12:50:00,40.92,40.93,40.83,40.85,63900.0,32.8078,32.8158,32.7356,32.7516,63900.0
2013-02-04 13:00:00,40.85,40.96,40.81,40.93,88800.0,32.7516,32.8398,32.7196,32.8158,88800.0
2013-02-04 13:10:00,40.94,40.97,40.89,40.94,105200.0,32.8238,32.8478,32.7837,32.8238,105200.0
2013-02-04 13:20:00,40.94,40.98,40.92,40.94,63600.0,32.8238,32.8559,32.8078,32.8238,63600.0
2013-02-04 13:30:00,40.94,40.98,40.92,40.96,91200.0,32.8238,32.8559,32.8078,32.8398,91200.0
2013-02-04 13:40:00,40.96,41.02,40.88,40.89,241100.0,32.8398,32.8879,32.7757,32.7837,241100.0
2013-02-04 13:50:00,40.89,40.9,40.82,40.9,134100.0,32.7837,32.7917,32.7276,32.7917,134100.0
2013-02-04 14:00:00,40.89,40.91,40.83,40.88,136700.0,32.7837,32.7997,32.7356,32.7757,136700.0
2013-02-04 14:10:00,40.87,40.9,40.85,40.85,127900.0,32.7677,32.7917,32.7516,32.7516,127900.0
2013-02-04 14:20:00,40.85,40.91,40.79,40.9,176200.0,32.7516,32.7997,32.7035,32.7917,176200.0
2013-02-04 14:30:00,40.9,40.9,40.83,40.84,86600.0,32.7917,32.7917,32.7356,32.7436,86600.0
2013-02-04 14:40:00,40.83,40.9,40.82,40.88,133000.0,32.7356,32.7917,32.7276,32.7757,133000.0
2013-02-04 14:50:00,40.89,40.91,40.87,40.9,219800.0,32.7837,32.7997,32.7677,32.7917,219800.0
2013-02-04 15:00:00,40.91,40.92,40.81,40.82,116300.0,32.7997,32.8078,32.7196,32.7276,116300.0
2013-02-04 15:10:00,40.83,40.87,40.82,40.87,160200.0,32.7356,32.7677,32.7276,32.7677,160200.0
2013-02-04 15:20:00,40.87,40.93,40.85,40.91,446700.0,32.7677,32.8158,32.7516,32.7997,446700.0
2013-02-04 15:30:00,40.9,40.93,40.83,40.85,266500.0,32.7917,32.8158,32.7356,32.7516,266500.0
2013-02-04 15:40:00,40.84,40.88,40.81,40.83,440500.0,32.7436,32.7757,32.7196,32.7356,440500.0
2013-02-04 15:50:00,40.83,40.87,40.77,40.86,933500.0,32.7356,32.7677,32.6875,32.7597,933500.0
2013-02-05 09:30:00,41.01,41.25,41.0,41.06,449200.0,32.8799,33.0723,32.8719,32.92,449200.0
2013-02-05 09:40:00,41.06,41.15,40.88,41.14,378900.0,32.92,32.9922,32.7757,32.9841,378900.0
2013-02-05 09:50:00,41.14,41.22,40.96,40.96,399100.0,32.9841,33.0483,32.8398,32.8398,399100.0
2013-02-05 10:00:00,40.97,41.1,40.94,41.09,330200.0,32.8478,32.9521,32.8238,32.9441,330200.0
2013-02-05 10:10:00,41.09,41.09,40.98,40.99,261400.0,32.9441,32.9441,32.8559,32.8639,261400.0
2013-02-05 10:20:00,40.99,41.16,40.98,41.08,508700.0,32.8639,33.0002,32.8559,32.936,508700.0
2013-02-05 10:30:00,41.08,41.14,40.98,41.11,261000.0,32.936,32.9841,32.8559,32.9601,261000.0
2013-02-05 10:40:00,41.1,41.11,41.02,41.02,297800.0,32.9521,32.9601,32.8879,32.8879,297800.0
2013-02-05 10:50:00,41.02,41.1,41.0,41.1,165200.0,32.8879,32.9521,32.8719,32.9521,165200.0
2013-02-05 11:00:00,41.09,41.13,40.98,41.01,327600.0,32.9441,32.9761,32.8559,32.8799,327600.0
2013-02-05 11:10:00,41.01,41.03,40.9,40.91,199700.0,32.8799,32.896,32.7917,32.7997,199700.0
2013-02-05 11:20:00,40.92,41.08,40.9,41.05,160200.0,32.8078,32.936,32.7917,32.912,160200.0
2013-02-05 11:30:00,41.05,41.05,40.98,41.02,157400.0,32.912,32.912,32.8559,32.8879,157400.0
2013-02-05 11:40:00,41.02,41.02,40.91,40.96,236600.0,32.8879,32.8879,32.7997,32.8398,236600.0
2013-02-05 11:50:00,40.97,41.0,40.95,41.0,98800.0,32.8478,32.8719,32.8318,32.8719,98800.0
2013-02-05 12:00:00,40.99,41.0,40.95,40.98,72400.0,32.8639,32.8719,32.8318,32.8559,72400.0
2013-02-05 12:10:00,40.98,41.01,40.88,40.89,137900.0,32.8559,32.8799,32.7757,32.7837,137900.0
2013-02-05 12:20:00,40.89,40.93,40.77,40.79,235200.0,32.7837,32.8158,32.6875,32.7035,235200.0
2013-02-05 12:30:00,40.78,40.93,40.77,40.89,123900.0,32.6955,32.8158,32.6875,32.7837,123900.0
2013-02-05 12:40:00,40.9,40.9,40.75,40.75,297100.0,32.7917,32.7917,32.6715,32.6715,297100.0
2013-02-05 12:50:00,40.75,40.76,40.67,40.71,264800.0,32.6715,32.6795,32.6073,32.6394,264800.0
2013-02-05 13:00:00,40.72,40.92,40.71,40.88,161500.0,32.6474,32.8078,32.6394,32.7757,161500.0
2013-02-05 13:10:00,40.88,40.9,40.79,40.79,153200.0,32.7757,32.7917,32.7035,32.7035,153200.0
2013-02-05 13:20:00,40.78,40.91,40.78,40.88,188500.0,32.6955,32.7997,32.6955,32.7757,188500.0
2013-02-05 13:30:00,40.88,40.92,40.83,40.88,246900.0,32.7757,32.8078,32.7356,32.7757,246900.0
2013-02-05 13:40:00,40.88,40.89,40.81,40.85,302100.0,32.7757,32.7837,32.7196,32.7516,302100.0
2013-02-05 13:50:00,40.85,40.94,40.83,40.94,204300.0,32.7516,32.8238,32.7356,32.8238,204300.0
2013-02-05 14:00:00,40.94,40.97,40.9,40.93,151700.0,32.8238,32.8478,32.7917,32.8158,151700.0
2013-02-05 14:10:00,40.93,40.99,40.93,40.97,85000.0,32.8158,32.8639,32.8158,32.8478,85000.0
2013-02-05 14:20:00,40.97,41.03,40.96,41.02,220000.0,32.8478,32.896,32.8398,32.8879,220000.0
2013-02-05 14:30:00,41.02,41.05,40.97,41.01,412700.0,32.8879,32.912,32.8478,32.8799,412700.0
2013-02-05 14:40:00,41.01,41.05,41.01,41.03,133200.0,32.8799,32.912,32.8799,32.896,133200.0
2013-02-05 14:50:00,41.03,41.1,41.0,41.02,237800.0,32.896,32.9521,32.8719,32.8879,237800.0
2013-02-05 15:00:00,41.02,41.05,40.99,41.05,122600.0,32.8879,32.912,32.8639,32.912,122600.0
2013-02-05 15:10:00,41.05,41.05,40.98,40.98,229600.0,32.912,32.912,32.8559,32.8559,229600.0
2013-02-05 15:20:00,40.98,41.01,40.93,40.94,243800.0,32.8559,32.8799,32.8158,32.8238,243800.0
2013-02-05 15:30:00,40.93,40.97,40.91,40.93,215900.0,32.8158,32.8478,32.7997,32.8158,215900.0
2013-02-05 15:40:00,40.93,40.97,40.91,40.95,351100.0,32.8158,32.8478,32.7997,32.8318,351100.0
2013-02-05 15:50:00,40.95,40.95,40.9,40.9,593200.0,32.8318,32.8318,32.7917,32.7917,593200.0
2013-02-06 09:30:00,40.6,40.9,40.5,40.89,407900.0,32.5512,32.7917,32.471,32.7837,407900.0
2013-02-06 09:40:00,40.87,40.89,40.6,40.68,744000.0,32.7677,32.7837,32.5512,32.6153,744000.0
2013-02-06 09:50:00,40.68,40.69,40.5,40.58,469600.0,32.6153,32.6234,32.471,32.5352,469600.0
2013-02-06 10:00:00,40.57,40.65,40.52,40.55,486900.0,32.5271,32.5913,32.4871,32.5111,486900.0
2013-02-06 10:10:00,40.55,40.55,40.3,40.4,600500.0,32.5111,32.5111,32.3107,32.3908,600500.0
2013-02-06 10:20:00,40.4,40.57,40.35,40.53,444400.0,32.3908,32.5271,32.3508,32.4951,444400.0
2013-02-06 10:30:00,40.54,40.59,40.36,40.53,702300.0,32.5031,32.5432,32.3588,32.4951,702300.0
2013-02-06 10:40:00,40.52,40.55,40.37,40.38,789400.0,32.4871,32.5111,32.3668,32.3748,789400.0
2013-02-06 10:50:00,40.38,40.5,40.33,40.34,355500.0,32.3748,32.471,32.3347,32.3427,355500.0
2013-02-06 11:00:00,40.33,40.34,40.2,40.23,503900.0,32.3347,32.3427,32.2305,32.2545,503900.0
2013-02-06 11:10:00,40.22,40.34,40.18,40.31,326200.0,32.2465,32.3427,32.2145,32.3187,326200.0
2013-02-06 11:20:00,40.32,40.32,40.22,40.26,310300.0,32.3267,32.3267,32.2465,32.2786,310300.0
2013-02-06 11:30:00,40.25,40.3,40.09,40.09,283000.0,32.2706,32.3107,32.1423,32.1423,283000.0
2013-02-06 11:40:00,40.1,40.23,40.09,40.14,208800.0,32.1503,32.2545,32.1423,32.1824,208800.0
2013-02-06 11:50:00,40.15,40.2,40.14,40.18,220800.0,32.1904,32.2305,32.1824,32.2145,220800.0
2013-02-06 12:00:00,40.19,40.25,40.17,40.25,168400.0,32.2225,32.2706,32.2064,32.2706,168400.0
2013-02-06 12:10:00,40.24,40.31,40.21,40.23,176200.0,32.2626,32.3187,32.2385,32.2545,176200.0
2013-02-06 12:20:00,40.23,40.24,40.16,40.18,171100.0,32.2545,32.2626,32.1984,32.2145,171100.0
2013-02-06 12:30:00,40.18,40.24,40.13,40.13,85600.0,32.2145,32.2626,32.1744,32.1744,85600.0
2013-02-06 12:40:00,40.13,40.2,40.11,40.14,282300.0,32.1744,32.2305,32.1583,32.1824,282300.0
2013-02-06 12:50:00,40.13,40.14,40.03,40.03,170100.0,32.1744,32.1824,32.0942,32.0942,170100.0
2013-02-06 13:00:00,40.04,40.04,39.86,39.95,462400.0,32.1022,32.1022,31.9579,32.0301,462400.0
2013-02-06 13:10:00,39.96,40.0,39.92,40.0,241700.0,32.0381,32.0701,32.006,32.0701,241700.0
2013-02-06 13:20:00,39.99,40.0,39.86,39.92,224600.0,32.0621,32.0701,31.9579,32.006,224600.0
2013-02-06 13:30:00,39.91,39.94,39.85,39.93,154600.0,31.998,32.022,31.9499,32.014,154600.0
2013-02-06 13:40:00,39.93,39.94,39.84,39.85,260300.0,32.014,32.022,31.9419,31.9499,260300.0
2013-02-06 13:50:00,39.86,39.86,39.55,39.56,515400.0,31.9579,31.9579,31.7094,31.7174,515400.0
2013-02-06 14:00:00,39.57,39.91,39.56,39.91,369800.0,31.7254,31.998,31.7174,31.998,369800.0
2013-02-06 14:10:00,39.91,39.98,39.9,39.97,252700.0,31.998,32.0541,31.99,32.0461,252700.0
2013-02-06 14:20:00,39.98,40.06,39.97,39.98,190700.0,32.0541,32.1182,32.0461,32.0541,190700.0
2013-02-06 14:30:00,39.99,40.02,39.95,39.99,164800.0,32.0621,32.0862,32.0301,32.0621,164800.0
2013-02-06 14:40:00,40.0,40.14,40.0,40.12,193700.0,32.0701,32.1824,32.0701,32.1664,193700.0
2013-02-06 14:50:00,40.12,40.17,40.06,40.15,201500.0,32.1664,32.2064,32.1182,32.1904,201500.0
2013-02-06 15:00:00,40.16,40.25,40.16,40.21,202300.0,32.1984,32.2706,32.1984,32.2385,202300.0
2013-02-06 15:10:00,40.21,40.21,40.13,40.19,306700.0,32.2385,32.2385,32.1744,32.2225,306700.0
2013-02-06 15:20:00,40.19,40.23,39.95,40.18,332700.0,32.2225,32.2545,32.0301,32.2145,332700.0
2013-02-06 15:30:00,40.18,40.22,40.13,40.13,301500.0,32.2145,32.2465,32.1744,32.1744,301500.0
2013-02-06 15:40:00,40.14,40.28,40.14,40.28,399300.0,32.1824,32.2946,32.1824,32.2946,399300.0
2013-02-06 15:50:00,40.28,40.32,40.23,40.3,993300.0,32.2946,32.3267,32.2545,32.3107,993300.0
2013-02-07 09:30:00,40.42,40.55,40.19,40.51,412000.0,32.4069,32.5111,32.2225,32.479,412000.0
2013-02-07 09:40:00,40.52,40.54,40.41,40.5,488500.0,32.4871,32.5031,32.3989,32.471,488500.0
2013-02-07 09:50:00,40.5,40.57,40.45,40.55,403000.0,32.471,32.5271,32.4309,32.5111,403000.0
2013-02-07 10:00:00,40.53,40.6,40.45,40.46,307200.0,32.4951,32.5512,32.4309,32.439,307200.0
2013-02-07 10:10:00,40.45,40.51,40.41,40.46,299200.0,32.4309,32.479,32.3989,32.439,299200.0
2013-02-07 10:20:00,40.46,40.49,40.3,40.31,189300.0,32.439,32.463,32.3107,32.3187,189300.0
2013-02-07 10:30:00,40.32,40.4,40.2,40.29,200400.0,32.3267,32.3908,32.2305,32.3027,200400.0
2013-02-07 10:40:00,40.29,40.33,40.22,40.28,302700.0,32.3027,32.3347,32.2465,32.2946,302700.0
2013-02-07 10:50:00,40.28,40.39,40.2,40.39,172300.0,32.2946,32.3828,32.2305,32.3828,172300.0
2013-02-07 11:00:00,40.39,40.41,40.34,40.38,162000.0,32.3828,32.3989,32.3427,32.3748,162000.0
2013-02-07 11:10:00,40.38,40.38,40.2,40.22,231500.0,32.3748,32.3748,32.2305,32.2465,231500.0
2013-02-07 11:20:00,40.22,40.28,40.21,40.23,108400.0,32.2465,32.2946,32.2385,32.2545,108400.0
2013-02-07 11:30:00,40.25,40.28,40.19,40.21,137300.0,32.2706,32.2946,32.2225,32.2385,137300.0
2013-02-07 11:40:00,40.21,40.25,40.15,40.22,139500.0,32.2385,32.2706,32.1904,32.2465,139500.0
2013-02-07 11:50:00,40.22,40.33,40.22,40.33,129900.0,32.2465,32.3347,32.2465,32.3347,129900.0
2013-02-07 12:00:00,40.33,40.42,40.28,40.39,255200.0,32.3347,32.4069,32.2946,32.3828,255200.0
2013-02-07 12:10:00,40.4,40.4,40.33,40.36,132400.0,32.3908,32.3908,32.3347,32.3588,132400.0
2013-02-07 12:20:00,40.37,40.42,40.35,40.4,84400.0,32.3668,32.4069,32.3508,32.3908,84400.0
2013-02-07 12:30:00,40.4,40.49,40.39,40.47,134000.0,32.3908,32.463,32.3828,32.447,134000.0
2013-02-07 12:40:00,40.47,40.48,40.43,40.44,152700.0,32.447,32.455,32.4149,32.4229,152700.0
2013-02-07 12:50:00,40.44,40.45,40.37,40.45,118400.0,32.4229,32.4309,32.3668,32.4309,118400.0
2013-02-07 13:00:00,40.45,40.48,40.42,40.43,71100.0,32.4309,32.455,32.4069,32.4149,71100.0
2013-02-07 13:10:00,40.44,40.48,40.42,40.47,112200.0,32.4229,32.455,32.4069,32.447,112200.0
2013-02-07 13:20:00,40.48,40.55,40.47,40.51,306200.0,32.455,32.5111,32.447,32.479,306200.0
2013-02-07 13:30:00,40.51,40.55,40.49,40.52,98500.0,32.479,32.5111,32.463,32.4871,98500.0
2013-02-07 13:40:00,40.52,40.56,40.52,40.53,107600.0,32.4871,32.5191,32.4871,32.4951,107600.0
2013-02-07 13:50:00,40.54,40.59,40.52,40.59,139800.0,32.5031,32.5432,32.4871,32.5432,139800.0
2013-02-07 14:00:00,40.59,40.61,40.54,40.56,129400.0,32.5432,32.5592,32.5031,32.5191,129400.0
2013-02-07 14:10:00,40.57,40.59,40.54,40.58,62900.0,32.5271,32.5432,32.5031,32.5352,62900.0
2013-02-07 14:20:00,40.59,40.66,40.57,40.66,198400.0,32.5432,32.5993,32.5271,32.5993,198400.0
2013-02-07 14:30:00,40.65,40.66,40.58,40.58,270800.0,32.5913,32.5993,32.5352,32.5352,270800.0
2013-02-07 14:40:00,40.57,40.63,40.55,40.62,114900.0,32.5271,32.5752,32.5111,32.5672,114900.0
2013-02-07 14:50:00,40.63,40.74,40.62,40.74,159900.0,32.5752,32.6634,32.5672,32.6634,159900.0
2013-02-07 15:00:00,40.73,40.75,40.61,40.71,310200.0,32.6554,32.6715,32.5592,32.6394,310200.0
2013-02-07 15:10:00,40.71,40.77,40.68,40.77,270700.0,32.6394,32.6875,32.6153,32.6875,270700.0
2013-02-07 15:20:00,40.77,40.78,40.71,40.76,227800.0,32.6875,32.6955,32.6394,32.6795,227800.0
2013-02-07 15:30:00,40.75,40.79,40.71,40.78,407600.0,32.6715,32.7035,32.6394,32.6955,407600.0
2013-02-07 15:40:00,40.79,40.83,40.73,40.76,294500.0,32.7035,32.7356,32.6554,32.6795,294500.0
2013-02-07 15:50:00,40.77,40.82,40.72,40.81,791500.0,32.6875,32.7276,32.6474,32.7196,791500.0
2013-02-08 09:30:00,40.87,41.0,40.85,40.95,195300.0,32.7677,32.8719,32.7516,32.8318,195300.0
2013-02-08 09:40:00,40.95,41.09,40.93,40.96,227900.0,32.8318,32.9441,32.8158,32.8398,227900.0
2013-02-08 09:50:00,40.97,41.01,40.86,40.88,247700.0,32.8478,32.8799,32.7597,32.7757,247700.0
2013-02-08 10:00:00,40.88,40.92,40.86,40.87,244100.0,32.7757,32.8078,32.7597,32.7677,244100.0
2013-02-08 10:10:00,40.88,41.01,40.81,40.99,178400.0,32.7757,32.8799,32.7196,32.8639,178400.0
2013-02-08 10:20:00,41.0,41.01,40.83,40.86,312700.0,32.8719,32.8799,32.7356,32.7597,312700.0
2013-02-08 10:30:00,40.85,40.98,40.84,40.86,311000.0,32.7516,32.8559,32.7436,32.7597,311000.0
2013-02-08 10:40:00,40.87,41.02,40.86,41.01,256000.0,32.7677,32.8879,32.7597,32.8799,256000.0
2013-02-08 10:50:00,41.02,41.04,40.87,40.87,131500.0,32.8879,32.904,32.7677,32.7677,131500.0
2013-02-08 11:00:00,40.87,40.97,40.87,40.95,298800.0,32.7677,32.8478,32.7677,32.8318,298800.0
2013-02-08 11:10:00,40.95,41.04,40.94,40.97,167900.0,32.8318,32.904,32.8238,32.8478,167900.0
2013-02-08 11:20:00,40.97,41.07,40.94,41.06,179800.0,32.8478,32.928,32.8238,32.92,179800.0
2013-02-08 11:30:00,41.07,41.1,41.04,41.1,212300.0,32.928,32.9521,32.904,32.9521,212300.0
2013-02-08 11:40:00,41.1,41.1,41.08,41.09,154900.0,32.9521,32.9521,32.936,32.9441,154900.0
2013-02-08 11:50:00,41.09,41.27,41.09,41.26,346500.0,32.9441,33.0884,32.9441,33.0804,346500.0
2013-02-08 12:00:00,41.26,41.35,41.19,41.19,290100.0,33.0804,33.1525,33.0242,33.0242,290100.0
2013-02-08 12:10:00,41.19,41.2,41.08,41.14,144400.0,33.0242,33.0322,32.936,32.9841,144400.0
2013-02-08 12:20:00,41.14,41.15,41.02,41.02,115000.0,32.9841,32.9922,32.8879,32.8879,115000.0
2013-02-08 12:30:00,41.02,41.07,41.02,41.02,82200.0,32.8879,32.928,32.8879,32.8879,82200.0
2013-02-08 12:40:00,41.02,41.05,40.97,41.04,135100.0,32.8879,32.912,32.8478,32.904,135100.0
2013-02-08 12:50:00,41.05,41.17,41.04,41.16,95600.0,32.912,33.0082,32.904,33.0002,95600.0
2013-02-08 13:00:00,41.16,41.19,41.15,41.17,86300.0,33.0002,33.0242,32.9922,33.0082,86300.0
2013-02-08 13:10:00,41.17,41.18,41.07,41.07,155500.0,33.0082,33.0162,32.928,32.928,155500.0
2013-02-08 13:20:00,41.07,41.11,41.04,41.05,130000.0,32.928,32.9601,32.904,32.912,130000.0
2013-02-08 13:30:00,41.06,41.24,41.05,41.15,256400.0,32.92,33.0643,32.912,32.9922,256400.0
2013-02-08 13:40:00,41.15,41.21,41.15,41.2,97300.0,32.9922,33.0403,32.9922,33.0322,97300.0
2013-02-08 13:50:00,41.2,41.24,41.18,41.22,100600.0,33.0322,33.0643,33.0162,33.0483,100600.0
2013-02-08 14:00:00,41.22,41.29,41.21,41.25,147300.0,33.0483,33.1044,33.0403,33.0723,147300.0
2013-02-08 14:10:00,41.24,41.25,41.21,41.22,75200.0,33.0643,33.0723,33.0403,33.0483,75200.0
2013-02-08 14:20:00,41.22,41.26,41.19,41.25,163400.0,33.0483,33.0804,33.0242,33.0723,163400.0
2013-02-08 14:30:00,41.25,41.26,41.21,41.22,79300.0,33.0723,33.0804,33.0403,33.0483,79300.0
2013-02-08 14:40:00,41.22,41.25,41.21,41.21,52500.0,33.0483,33.0723,33.0403,33.0403,52500.0
2013-02-08 14:50:00,41.21,41.24,41.19,41.21,118000.0,33.0403,33.0643,33.0242,33.0403,118000.0
2013-02-08 15:00:00,41.21,41.23,41.18,41.22,98200.0,33.0403,33.0563,33.0162,33.0483,98200.0
2013-02-08 15:10:00,41.21,41.26,41.17,41.18,110200.0,33.0403,33.0804,33.0082,33.0162,110200.0
2013-02-08 15:20:00,41.18,41.24,41.18,41.21,141600.0,33.0162,33.0643,33.0162,33.0403,141600.0
2013-02-08 15:30:00,41.2,41.22,41.15,41.16,166200.0,33.0322,33.0483,32.9922,33.0002,166200.0
2013-02-08 15:40:00,41.16,41.22,41.16,41.2,270100.0,33.0002,33.0483,33.0002,33.0322,270100.0
2013-02-08 15:50:00,41.2,41.26,41.2,41.26,671900.0,33.0322,33.0804,33.0322,33.0804,671900.0
2013-02-11 09:30:00,41.24,41.44,41.16,41.29,485800.0,33.0643,33.2247,33.0002,33.1044,485800.0
2013-02-11 09:40:00,41.28,41.3,41.12,41.19,566700.0,33.0964,33.1124,32.9681,33.0242,566700.0
2013-02-11 09:50:00,41.19,41.24,41.14,41.16,273500.0,33.0242,33.0643,32.9841,33.0002,273500.0
2013-02-11 10:00:00,41.16,41.2,41.05,41.05,349900.0,33.0002,33.0322,32.912,32.912,349900.0
2013-02-11 10:10:00,41.05,41.16,40.97,40.98,353600.0,32.912,33.0002,32.8478,32.8559,353600.0
2013-02-11 10:20:00,40.98,41.0,40.94,40.98,104600.0,32.8559,32.8719,32.8238,32.8559,104600.0
2013-02-11 10:30:00,40.98,41.11,40.97,41.09,223700.0,32.8559,32.9601,32.8478,32.9441,223700.0
2013-02-11 10:40:00,41.09,41.15,41.07,41.07,226700.0,32.9441,32.9922,32.928,32.928,226700.0
2013-02-11 10:50:00,41.07,41.1,40.97,41.0,299700.0,32.928,32.9521,32.8478,32.8719,299700.0
2013-02-11 11:00:00,41.0,41.02,40.97,41.0,296300.0,32.8719,32.8879,32.8478,32.8719,296300.0
2013-02-11 11:10:00,41.0,41.11,40.99,41.05,259300.0,32.8719,32.9601,32.8639,32.912,259300.0
2013-02-11 11:20:00,41.06,41.06,40.98,40.99,123500.0,32.92,32.92,32.8559,32.8639,123500.0
2013-02-11 11:30:00,40.98,41.01,40.98,40.99,57600.0,32.8559,32.8799,32.8559,32.8639,57600.0
2013-02-11 11:40:00,40.98,40.99,40.94,40.95,89100.0,32.8559,32.8639,32.8238,32.8318,89100.0
2013-02-11 11:50:00,40.95,41.0,40.94,41.0,77300.0,32.8318,32.8719,32.8238,32.8719,77300.0
2013-02-11 12:00:00,41.0,41.03,40.99,41.0,244200.0,32.8719,32.896,32.8639,32.8719,244200.0
2013-02-11 12:10:00,40.99,41.01,40.95,40.97,105800.0,32.8639,32.8799,32.8318,32.8478,105800.0
2013-02-11 12:20:00,40.98,41.01,40.93,40.99,160900.0,32.8559,32.8799,32.8158,32.8639,160900.0
2013-02-11 12:30:00,40.98,41.0,40.92,40.93,115700.0,32.8559,32.8719,32.8078,32.8158,115700.0
2013-02-11 12:40:00,40.93,40.94,40.85,40.86,275900.0,32.8158,32.8238,32.7516,32.7597,275900.0
2013-02-11 12:50:00,40.86,40.91,40.84,40.89,168600.0,32.7597,32.7997,32.7436,32.7837,168600.0
2013-02-11 13:00:00,40.9,40.93,40.89,40.91,270700.0,32.7917,32.8158,32.7837,32.7997,270700.0
2013-02-11 13:10:00,40.92,40.95,40.88,40.88,66700.0,32.8078,32.8318,32.7757,32.7757,66700.0
2013-02-11 13:20:00,40.87,40.91,40.85,40.86,50500.0,32.7677,32.7997,32.7516,32.7597,50500.0
2013-02-11 13:30:00,40.85,40.87,40.8,40.8,95600.0,32.7516,32.7677,32.7115,32.7115,95600.0
2013-02-11 13:40:00,40.8,40.85,40.79,40.82,63700.0,32.7115,32.7516,32.7035,32.7276,63700.0
2013-02-11 13:50:00,40.83,40.84,40.8,40.8,44300.0,32.7356,32.7436,32.7115,32.7115,44300.0
2013-02-11 14:00:00,40.8,40.91,40.8,40.89,110900.0,32.7115,32.7997,32.7115,32.7837,110900.0
2013-02-11 14:10:00,40.89,40.91,40.86,40.86,69000.0,32.7837,32.7997,32.7597,32.7597,69000.0
2013-02-11 14:20:00,40.86,40.87,40.8,40.8,304000.0,32.7597,32.7677,32.7115,32.7115,304000.0
2013-02-11 14:30:00,40.81,40.85,40.79,40.84,66300.0,32.7196,32.7516,32.7035,32.7436,66300.0
2013-02-11 14:40:00,40.84,40.88,40.83,40.86,364100.0,32.7436,32.7757,32.7356,32.7597,364100.0
2013-02-11 14:50:00,40.86,40.87,40.79,40.83,420100.0,32.7597,32.7677,32.7035,32.7356,420100.0
2013-02-11 15:00:00,40.83,40.87,40.73,40.78,300700.0,32.7356,32.7677,32.6554,32.6955,300700.0
2013-02-11 15:10:00,40.78,40.85,40.77,40.82,181900.0,32.6955,32.7516,32.6875,32.7276,181900.0
2013-02-11 15:20:00,40.82,40.83,40.8,40.82,179500.0,32.7276,32.7356,32.7115,32.7276,179500.0
2013-02-11 15:30:00,40.83,40.93,40.83,40.91,422900.0,32.7356,32.8158,32.7356,32.7997,422900.0
2013-02-11 15:40:00,40.91,40.92,40.85,40.92,266800.0,32.7997,32.8078,32.7516,32.8078,266800.0
2013-02-11 15:50:00,40.92,40.92,40.85,40.87,380300.0,32.8078,32.8078,32.7516,32.7677,380300.0
2013-02-12 09:30:00,40.95,41.15,40.8,40.8,463300.0,32.8318,32.9922,32.7115,32.7115,463300.0
2013-02-12 09:40:00,40.8,40.93,40.71,40.77,187100.0,32.7115,32.8158,32.6394,32.6875,187100.0
2013-02-12 09:50:00,40.77,40.99,40.77,40.91,176200.0,32.6875,32.8639,32.6875,32.7997,176200.0
2013-02-12 10:00:00,40.92,41.05,40.88,41.04,196400.0,32.8078,32.912,32.7757,32.904,196400.0
2013-02-12 10:10:00,41.03,41.05,40.96,40.97,134400.0,32.896,32.912,32.8398,32.8478,134400.0
2013-02-12 10:20:00,40.98,40.99,40.87,40.99,134600.0,32.8559,32.8639,32.7677,32.8639,134600.0
2013-02-12 10:30:00,40.99,41.0,40.84,40.93,178900.0,32.8639,32.8719,32.7436,32.8158,178900.0
2013-02-12 10:40:00,40.91,40.92,40.81,40.83,72500.0,32.7997,32.8078,32.7196,32.7356,72500.0
2013-02-12 10:50:00,40.83,40.93,40.83,40.91,95100.0,32.7356,32.8158,32.7356,32.7997,95100.0
2013-02-12 11:00:00,40.91,40.99,40.9,40.98,81300.0,32.7997,32.8639,32.7917,32.8559,81300.0
2013-02-12 11:10:00,40.97,41.0,40.89,40.9,306500.0,32.8478,32.8719,32.7837,32.7917,306500.0
2013-02-12 11:20:00,40.89,40.91,40.83,40.9,63800.0,32.7837,32.7997,32.7356,32.7917,63800.0
2013-02-12 11:30:00,40.9,40.96,40.89,40.91,99300.0,32.7917,32.8398,32.7837,32.7997,99300.0
2013-02-12 11:40:00,40.92,40.95,40.89,40.93,92300.0,32.8078,32.8318,32.7837,32.8158,92300.0
2013-02-12 11:50:00,40.94,40.94,40.91,40.94,109200.0,32.8238,32.8238,32.7997,32.8238,109200.0
2013-02-12 12:00:00,40.93,40.94,40.89,40.91,79200.0,32.8158,32.8238,32.7837,32.7997,79200.0
2013-02-12 12:10:00,40.91,40.93,40.88,40.91,54100.0,32.7997,32.8158,32.7757,32.7997,54100.0
2013-02-12 12:20:00,40.9,40.94,40.86,40.86,38200.0,32.7917,32.8238,32.7597,32.7597,38200.0
2013-02-12 12:30:00,40.87,40.87,40.82,40.87,72800.0,32.7677,32.7677,32.7276,32.7677,72800.0
2013-02-12 12:40:00,40.86,40.89,40.84,40.84,44400.0,32.7597,32.7837,32.7436,32.7436,44400.0
2013-02-12 12:50:00,40.84,40.91,40.84,40.89,71100.0,32.7436,32.7997,32.7436,32.7837,71100.0
2013-02-12 13:00:00,40.89,40.92,40.89,40.9,62600.0,32.7837,32.8078,32.7837,32.7917,62600.0
2013-02-12 13:10:00,40.9,40.92,40.88,40.91,55800.0,32.7917,32.8078,32.7757,32.7997,55800.0
2013-02-12 13:20:00,40.91,40.94,40.85,40.85,83600.0,32.7997,32.8238,32.7516,32.7516,83600.0
2013-02-12 13:30:00,40.85,40.89,40.85,40.88,68600.0,32.7516,32.7837,32.7516,32.7757,68600.0
2013-02-12 13:40:00,40.88,40.88,40.82,40.83,91900.0,32.7757,32.7757,32.7276,32.7356,91900.0
2013-02-12 13:50:00,40.84,40.86,40.77,40.8,100200.0,32.7436,32.7597,32.6875,32.7115,100200.0
2013-02-12 14:00:00,40.8,40.85,40.79,40.81,83500.0,32.7115,32.7516,32.7035,32.7196,83500.0
2013-02-12 14:10:00,40.81,40.85,40.81,40.84,51500.0,32.7196,32.7516,32.7196,32.7436,51500.0
2013-02-12 14:20:00,40.84,40.85,40.79,40.81,90700.0,32.7436,32.7516,32.7035,32.7196,90700.0
2013-02-12 14:30:00,40.82,40.82,40.71,40.71,196500.0,32.7276,32.7276,32.6394,32.6394,196500.0
2013-02-12 14:40:00,40.71,40.79,40.71,40.79,106500.0,32.6394,32.7035,32.6394,32.7035,106500.0
2013-02-12 14:50:00,40.79,40.82,40.76,40.76,97500.0,32.7035,32.7276,32.6795,32.6795,97500.0
2013-02-12 15:00:00,40.76,40.82,40.76,40.81,91500.0,32.6795,32.7276,32.6795,32.7196,91500.0
2013-02-12 15:10:00,40.81,40.81,40.72,40.76,190200.0,32.7196,32.7196,32.6474,32.6795,190200.0
2013-02-12 15:20:00,40.77,40.77,40.65,40.67,180400.0,32.6875,32.6875,32.5913,32.6073,180400.0
2013-02-12 15:30:00,40.67,40.74,40.66,40.73,224700.0,32.6073,32.6634,32.5993,32.6554,224700.0
2013-02-12 15:40:00,40.73,40.74,40.64,40.67,198000.0,32.6554,32.6634,32.5833,32.6073,198000.0
2013-02-12 15:50:00,40.68,40.72,40.65,40.7,494700.0,32.6153,32.6474,32.5913,32.6314,494700.0
2013-02-13 09:30:00,40.83,41.01,40.8,41.0,290300.0,32.7356,32.8799,32.7115,32.8719,290300.0
2013-02-13 09:40:00,41.0,41.01,40.88,40.99,419500.0,32.8719,32.8799,32.7757,32.8639,419500.0
2013-02-13 09:50:00,40.99,41.02,40.92,41.01,331500.0,32.8639,32.8879,32.8078,32.8799,331500.0
2013-02-13 10:00:00,41.01,41.1,41.0,41.04,368400.0,32.8799,32.9521,32.8719,32.904,368400.0
2013-02-13 10:10:00,41.04,41.05,40.96,40.99,263500.0,32.904,32.912,32.8398,32.8639,263500.0
2013-02-13 10:20:00,40.99,41.05,40.95,40.99,340200.0,32.8639,32.912,32.8318,32.8639,340200.0
2013-02-13 10:30:00,40.99,41.01,40.91,40.94,183200.0,32.8639,32.8799,32.7997,32.8238,183200.0
2013-02-13 10:40:00,40.94,40.99,40.9,40.9,165200.0,32.8238,32.8639,32.7917,32.7917,165200.0
2013-02-13 10:50:00,40.91,40.92,40.82,40.88,164700.0,32.7997,32.8078,32.7276,32.7757,164700.0
2013-02-13 11:00:00,40.88,40.93,40.85,40.88,124600.0,32.7757,32.8158,32.7516,32.7757,124600.0
2013-02-13 11:10:00,40.89,40.92,40.84,40.85,96200.0,32.7837,32.8078,32.7436,32.7516,96200.0
2013-02-13 11:20:00,40.86,40.87,40.8,40.83,47900.0,32.7597,32.7677,32.7115,32.7356,47900.0
2013-02-13 11:30:00,40.84,40.86,40.79,40.81,92800.0,32.7436,32.7597,32.7035,32.7196,92800.0
2013-02-13 11:40:00,40.81,40.85,40.8,40.83,101100.0,32.7196,32.7516,32.7115,32.7356,101100.0
2013-02-13 11:50:00,40.84,40.84,40.75,40.75,103100.0,32.7436,32.7436,32.6715,32.6715,103100.0
2013-02-13 12:00:00,40.76,40.8,40.75,40.76,70300.0,32.6795,32.7115,32.6715,32.6795,70300.0
2013-02-13 12:10:00,40.76,40.79,40.73,40.75,65200.0,32.6795,32.7035,32.6554,32.6715,65200.0
2013-02-13 12:20:00,40.74,40.76,40.68,40.7,102800.0,32.6634,32.6795,32.6153,32.6314,102800.0
2013-02-13 12:30:00,40.7,40.77,40.69,40.76,90200.0,32.6314,32.6875,32.6234,32.6795,90200.0
2013-02-13 12:40:00,40.77,40.8,40.74,40.79,63000.0,32.6875,32.7115,32.6634,32.7035,63000.0
2013-02-13 12:50:00,40.8,40.8,40.79,40.8,120600.0,32.7115,32.7115,32.7035,32.7115,120600.0
2013-02-13 13:00:00,40.8,40.81,40.79,40.79,117300.0,32.7115,32.7196,32.7035,32.7035,117300.0
2013-02-13 13:10:00,40.79,40.85,40.79,40.82,188600.0,32.7035,32.7516,32.7035,32.7276,188600.0
2013-02-13 13:20:00,40.82,40.84,40.81,40.84,92200.0,32.7276,32.7436,32.7196,32.7436,92200.0
2013-02-13 13:30:00,40.84,40.85,40.81,40.84,65500.0,32.7436,32.7516,32.7196,32.7436,65500.0
2013-02-13 13:40:00,40.84,40.86,40.82,40.84,95600.0,32.7436,32.7597,32.7276,32.7436,95600.0
2013-02-13 13:50:00,40.85,40.86,40.83,40.85,56600.0,32.7516,32.7597,32.7356,32.7516,56600.0
2013-02-13 14:00:00,40.85,40.88,40.82,40.85,86800.0,32.7516,32.7757,32.7276,32.7516,86800.0
2013-02-13 14:10:00,40.84,40.85,40.75,40.75,78700.0,32.7436,32.7516,32.6715,32.6715,78700.0
2013-02-13 14:20:00,40.75,40.76,40.73,40.75,80300.0,32.6715,32.6795,32.6554,32.6715,80300.0
2013-02-13 14:30:00,40.75,40.77,40.7,40.77,98700.0,32.6715,32.6875,32.6314,32.6875,98700.0
2013-02-13 14:40:00,40.77,40.77,40.67,40.67,173400.0,32.6875,32.6875,32.6073,32.6073,173400.0
2013-02-13 14:50:00,40.67,40.7,40.63,40.67,111100.0,32.6073,32.6314,32.5752,32.6073,111100.0
2013-02-13 15:00:00,40.67,40.71,40.66,40.69,188500.0,32.6073,32.6394,32.5993,32.6234,188500.0
2013-02-13 15:10:00,40.7,40.76,40.7,40.75,74500.0,32.6314,32.6795,32.6314,32.6715,74500.0
2013-02-13 15:20:00,40.76,40.81,40.75,40.78,80100.0,32.6795,32.7196,32.6715,32.6955,80100.0
2013-02-13 15:30:00,40.78,40.79,40.73,40.77,132400.0,32.6955,32.7035,32.6554,32.6875,132400.0
2013-02-13 15:40:00,40.76,40.79,40.72,40.74,139800.0,32.6795,32.7035,32.6474,32.6634,139800.0
2013-02-13 15:50:00,40.75,40.85,40.74,40.83,230100.0,32.6715,32.7516,32.6634,32.7356,230100.0
2013-02-14 09:30:00,40.72,40.93,40.72,40.9,237500.0,32.6474,32.8158,32.6474,32.7917,237500.0
2013-02-14 09:40:00,40.9,41.52,40.9,41.44,752700.0,32.7917,33.2888,32.7917,33.2247,752700.0
2013-02-14 09:50:00,41.45,41.64,41.41,41.64,425400.0,33.2327,33.385,33.2006,33.385,425400.0
2013-02-14 10:00:00,41.64,41.97,41.61,41.96,635600.0,33.385,33.6496,33.361,33.6416,635600.0
2013-02-14 10:10:00,41.96,42.0,41.83,41.88,610900.0,33.6416,33.6737,33.5374,33.5774,610900.0
2013-02-14 10:20:00,41.88,42.13,41.81,41.97,735000.0,33.5774,33.7779,33.5213,33.6496,735000.0
2013-02-14 10:30:00,41.98,42.41,41.97,42.38,748100.0,33.6576,34.0024,33.6496,33.9783,748100.0
2013-02-14 10:40:00,42.38,42.51,42.35,42.48,840900.0,33.9783,34.0825,33.9543,34.0585,840900.0
2013-02-14 10:50:00,42.48,42.64,42.45,42.46,622700.0,34.0585,34.1868,34.0344,34.0425,622700.0
2013-02-14 11:00:00,42.46,42.57,42.44,42.45,329100.0,34.0425,34.1307,34.0264,34.0344,329100.0
2013-02-14 11:10:00,42.45,42.53,42.44,42.45,234800.0,34.0344,34.0986,34.0264,34.0344,234800.0
2013-02-14 11:20:00,42.46,42.52,42.45,42.52,349800.0,34.0425,34.0906,34.0344,34.0906,349800.0
2013-02-14 11:30:00,42.52,42.52,42.41,42.49,289300.0,34.0906,34.0906,34.0024,34.0665,289300.0
2013-02-14 11:40:00,42.48,42.53,42.43,42.45,451500.0,34.0585,34.0986,34.0184,34.0344,451500.0
2013-02-14 11:50:00,42.45,42.54,42.44,42.54,214500.0,34.0344,34.1066,34.0264,34.1066,214500.0
2013-02-14 12:00:00,42.54,42.64,42.53,42.62,384100.0,34.1066,34.1868,34.0986,34.1707,384100.0
2013-02-14 12:10:00,42.62,42.74,42.61,42.68,360200.0,34.1707,34.2669,34.1627,34.2188,360200.0
2013-02-14 12:20:00,42.68,42.72,42.63,42.67,172900.0,34.2188,34.2509,34.1788,34.2108,172900.0
2013-02-14 12:30:00,42.67,42.67,42.56,42.56,135800.0,34.2108,34.2108,34.1226,34.1226,135800.0
2013-02-14 12:40:00,42.56,42.69,42.56,42.66,221300.0,34.1226,34.2269,34.1226,34.2028,221300.0
2013-02-14 12:50:00,42.67,42.79,42.65,42.77,214100.0,34.2108,34.307,34.1948,34.291,214100.0
2013-02-14 13:00:00,42.77,42.95,42.77,42.94,377600.0,34.291,34.4353,34.291,34.4273,377600.0
2013-02-14 13:10:00,42.94,43.07,42.93,42.96,687500.0,34.4273,34.5315,34.4193,34.4433,687500.0
2013-02-14 13:20:00,42.96,43.01,42.85,42.98,542500.0,34.4433,34.4834,34.3551,34.4594,542500.0
2013-02-14 13:30:00,42.98,43.04,42.89,43.03,555300.0,34.4594,34.5075,34.3872,34.4995,555300.0
2013-02-14 13:40:00,43.03,43.15,43.02,43.12,296400.0,34.4995,34.5957,34.4914,34.5716,296400.0
2013-02-14 13:50:00,43.12,43.34,43.08,43.32,456300.0,34.5716,34.748,34.5395,34.732,456300.0
2013-02-14 14:00:00,43.32,43.42,43.22,43.42,915600.0,34.732,34.8121,34.6518,34.8121,915600.0
2013-02-14 14:10:00,43.42,43.55,43.29,43.42,737300.0,34.8121,34.9164,34.7079,34.8121,737300.0
2013-02-14 14:20:00,43.42,43.62,43.42,43.56,929000.0,34.8121,34.9725,34.8121,34.9244,929000.0
2013-02-14 14:30:00,43.56,43.78,43.54,43.66,1332100.0,34.9244,35.1008,34.9084,35.0046,1332100.0
2013-02-14 14:40:00,43.66,43.96,43.59,43.86,1538100.0,35.0046,35.2451,34.9484,35.1649,1538100.0
2013-02-14 14:50:00,43.87,43.92,43.52,43.56,915800.0,35.1729,35.213,34.8923,34.9244,915800.0
2013-02-14 15:00:00,43.56,43.57,43.34,43.46,1009400.0,34.9244,34.9324,34.748,34.8442,1009400.0
2013-02-14 15:10:00,43.47,43.52,43.15,43.15,675500.0,34.8522,34.8923,34.5957,34.5957,675500.0
2013-02-14 15:20:00,43.16,43.31,43.12,43.22,814900.0,34.6037,34.7239,34.5716,34.6518,814900.0
2013-02-14 15:30:00,43.23,43.6,43.22,43.6,815600.0,34.6598,34.9565,34.6518,34.9565,815600.0
2013-02-14 15:40:00,43.6,43.63,43.3,43.36,949800.0,34.9565,34.9805,34.7159,34.764,949800.0
2013-02-14 15:50:00,43.37,43.41,43.24,43.33,1851200.0,34.7721,34.8041,34.6678,34.74,1851200.0
2013-02-15 09:30:00,43.0,43.2,42.94,43.15,1857300.0,34.4754,34.6358,34.4273,34.5957,1857300.0
2013-02-15 09:40:00,43.14,43.16,43.01,43.08,1012400.0,34.5877,34.6037,34.4834,34.5395,1012400.0
2013-02-15 09:50:00,43.08,43.12,42.86,42.87,915400.0,34.5395,34.5716,34.3632,34.3712,915400.0
2013-02-15 10:00:00,42.87,42.94,42.82,42.86,576800.0,34.3712,34.4273,34.3311,34.3632,576800.0
2013-02-15 10:10:00,42.86,42.87,42.47,42.54,531600.0,34.3632,34.3712,34.0505,34.1066,531600.0
2013-02-15 10:20:00,42.54,42.72,42.46,42.71,631200.0,34.1066,34.2509,34.0425,34.2429,631200.0
2013-02-15 10:30:00,42.7,42.71,42.4,42.41,433800.0,34.2349,34.2429,33.9944,34.0024,433800.0
2013-02-15 10:40:00,42.4,42.64,42.37,42.6,287600.0,33.9944,34.1868,33.9703,34.1547,287600.0
2013-02-15 10:50:00,42.59,42.94,42.59,42.94,561700.0,34.1467,34.4273,34.1467,34.4273,561700.0
2013-02-15 11:00:00,42.94,42.96,42.76,42.84,266500.0,34.4273,34.4433,34.283,34.3471,266500.0
2013-02-15 11:10:00,42.84,42.91,42.74,42.76,186400.0,34.3471,34.4032,34.2669,34.283,186400.0
2013-02-15 11:20:00,42.76,42.76,42.57,42.64,217400.0,34.283,34.283,34.1307,34.1868,217400.0
2013-02-15 11:30:00,42.65,42.65,42.5,42.53,117200.0,34.1948,34.1948,34.0745,34.0986,117200.0
2013-02-15 11:40:00,42.54,42.64,42.5,42.63,417300.0,34.1066,34.1868,34.0745,34.1788,417300.0
2013-02-15 11:50:00,42.63,42.67,42.58,42.65,124600.0,34.1788,34.2108,34.1387,34.1948,124600.0
2013-02-15 12:00:00,42.65,42.69,42.58,42.65,201600.0,34.1948,34.2269,34.1387,34.1948,201600.0
2013-02-15 12:10:00,42.65,42.68,42.43,42.43,214600.0,34.1948,34.2188,34.0184,34.0184,214600.0
2013-02-15 12:20:00,42.43,42.55,42.41,42.54,158600.0,34.0184,34.1146,34.0024,34.1066,158600.0
2013-02-15 12:30:00,42.54,42.55,42.46,42.48,148300.0,34.1066,34.1146,34.0425,34.0585,148300.0
2013-02-15 12:40:00,42.48,42.54,42.43,42.53,123300.0,34.0585,34.1066,34.0184,34.0986,123300.0
2013-02-15 12:50:00,42.52,42.59,42.47,42.59,92800.0,34.0906,34.1467,34.0505,34.1467,92800.0
2013-02-15 13:00:00,42.59,42.62,42.53,42.53,176400.0,34.1467,34.1707,34.0986,34.0986,176400.0
2013-02-15 13:10:00,42.53,42.61,42.47,42.59,3709900.0,34.0986,34.1627,34.0505,34.1467,3709900.0
2013-02-15 13:20:00,42.59,42.67,42.5,42.64,197900.0,34.1467,34.2108,34.0745,34.1868,197900.0
2013-02-15 13:30:00,42.65,42.73,42.63,42.73,160200.0,34.1948,34.2589,34.1788,34.2589,160200.0
2013-02-15 13:40:00,42.73,42.76,42.64,42.65,159700.0,34.2589,34.283,34.1868,34.1948,159700.0
2013-02-15 13:50:00,42.65,42.66,42.59,42.6,182300.0,34.1948,34.2028,34.1467,34.1547,182300.0
2013-02-15 14:00:00,42.6,42.7,42.58,42.61,277300.0,34.1547,34.2349,34.1387,34.1627,277300.0
2013-02-15 14:10:00,42.61,42.63,42.54,42.54,203600.0,34.1627,34.1788,34.1066,34.1066,203600.0
2013-02-15 14:20:00,42.53,42.58,42.48,42.57,359800.0,34.0986,34.1387,34.0585,34.1307,359800.0
2013-02-15 14:30:00,42.57,42.57,42.47,42.51,135800.0,34.1307,34.1307,34.0505,34.0825,135800.0
2013-02-15 14:40:00,42.51,42.51,42.36,42.36,155200.0,34.0825,34.0825,33.9623,33.9623,155200.0
2013-02-15 14:50:00,42.37,42.39,42.35,42.37,168400.0,33.9703,33.9863,33.9543,33.9703,168400.0
2013-02-15 15:00:00,42.37,42.4,42.27,42.3,367200.0,33.9703,33.9944,33.8901,33.9142,367200.0
2013-02-15 15:10:00,42.3,42.36,42.24,42.34,231900.0,33.9142,33.9623,33.8661,33.9462,231900.0
2013-02-15 15:20:00,42.34,42.54,42.34,42.52,261500.0,33.9462,34.1066,33.9462,34.0906,261500.0
2013-02-15 15:30:00,42.53,42.62,42.5,42.58,239400.0,34.0986,34.1707,34.0745,34.1387,239400.0
2013-02-15 15:40:00,42.58,42.72,42.57,42.63,611200.0,34.1387,34.2509,34.1307,34.1788,611200.0
2013-02-15 15:50:00,42.63,42.69,42.59,42.69,1302800.0,34.1788,34.2269,34.1467,34.2269,1302800.0
2013-02-19 09:30:00,43.56,43.96,43.42,43.67,1210500.0,34.9244,35.2451,34.8121,35.0126,1210500.0
2013-02-19 09:40:00,43.68,43.75,43.52,43.59,685200.0,35.0206,35.0767,34.8923,34.9484,685200.0
2013-02-19 09:50:00,43.59,43.68,43.48,43.51,468300.0,34.9484,35.0206,34.8602,34.8843,468300.0
2013-02-19 10:00:00,43.5,43.55,43.4,43.43,400200.0,34.8763,34.9164,34.7961,34.8202,400200.0
2013-02-19 10:10:00,43.43,43.45,43.25,43.27,408100.0,34.8202,34.8362,34.6758,34.6919,408100.0
2013-02-19 10:20:00,43.25,43.29,43.07,43.09,331400.0,34.6758,34.7079,34.5315,34.5476,331400.0
2013-02-19 10:30:00,43.09,43.11,42.98,43.08,305800.0,34.5476,34.5636,34.4594,34.5395,305800.0
2013-02-19 10:40:00,43.08,43.09,42.93,42.96,229500.0,34.5395,34.5476,34.4193,34.4433,229500.0
2013-02-19 10:50:00,42.95,42.98,42.89,42.97,315500.0,34.4353,34.4594,34.3872,34.4514,315500.0
2013-02-19 11:00:00,42.97,43.02,42.92,42.96,376600.0,34.4514,34.4914,34.4113,34.4433,376600.0
2013-02-19 11:10:00,42.95,43.03,42.94,43.0,247700.0,34.4353,34.4995,34.4273,34.4754,247700.0
2013-02-19 11:20:00,43.0,43.02,42.91,42.94,258300.0,34.4754,34.4914,34.4032,34.4273,258300.0
2013-02-19 11:30:00,42.95,42.95,42.87,42.88,264900.0,34.4353,34.4353,34.3712,34.3792,264900.0
2013-02-19 11:40:00,42.89,42.95,42.85,42.93,257900.0,34.3872,34.4353,34.3551,34.4193,257900.0
2013-02-19 11:50:00,42.94,42.97,42.9,42.95,278600.0,34.4273,34.4514,34.3952,34.4353,278600.0
2013-02-19 12:00:00,42.95,42.98,42.9,42.94,175200.0,34.4353,34.4594,34.3952,34.4273,175200.0
2013-02-19 12:10:00,42.95,42.95,42.9,42.95,117700.0,34.4353,34.4353,34.3952,34.4353,117700.0
2013-02-19 12:20:00,42.95,42.95,42.83,42.85,166600.0,34.4353,34.4353,34.3391,34.3551,166600.0
2013-02-19 12:30:00,42.84,42.89,42.84,42.88,139900.0,34.3471,34.3872,34.3471,34.3792,139900.0
2013-02-19 12:40:00,42.88,42.9,42.81,42.87,303800.0,34.3792,34.3952,34.3231,34.3712,303800.0
2013-02-19 12:50:00,42.86,42.9,42.84,42.88,227000.0,34.3632,34.3952,34.3471,34.3792,227000.0
2013-02-19 13:00:00,42.88,42.9,42.83,42.83,132000.0,34.3792,34.3952,34.3391,34.3391,132000.0
2013-02-19 13:10:00,42.84,42.84,42.75,42.79,257100.0,34.3471,34.3471,34.275,34.307,257100.0
2013-02-19 13:20:00,42.8,42.8,42.69,42.7,348500.0,34.3151,34.3151,34.2269,34.2349,348500.0
2013-02-19 13:30:00,42.7,42.77,42.69,42.77,329600.0,34.2349,34.291,34.2269,34.291,329600.0
2013-02-19 13:40:00,42.78,42.8,42.71,42.73,155800.0,34.299,34.3151,34.2429,34.2589,155800.0
2013-02-19 13:50:00,42.73,42.75,42.73,42.75,96100.0,34.2589,34.275,34.2589,34.275,96100.0
2013-02-19 14:00:00,42.74,42.75,42.7,42.73,337600.0,34.2669,34.275,34.2349,34.2589,337600.0
2013-02-19 14:10:00,42.73,42.74,42.68,42.69,229400.0,34.2589,34.2669,34.2188,34.2269,229400.0
2013-02-19 14:20:00,42.69,42.82,42.69,42.77,306600.0,34.2269,34.3311,34.2269,34.291,306600.0
2013-02-19 14:30:00,42.76,42.77,42.74,42.75,141300.0,34.283,34.291,34.2669,34.275,141300.0
2013-02-19 14:40:00,42.75,42.76,42.69,42.69,147800.0,34.275,34.283,34.2269,34.2269,147800.0
2013-02-19 14:50:00,42.69,42.76,42.68,42.75,176700.0,34.2269,34.283,34.2188,34.275,176700.0
2013-02-19 15:00:00,42.74,42.83,42.73,42.8,335300.0,34.2669,34.3391,34.2589,34.3151,335300.0
2013-02-19 15:10:00,42.8,42.82,42.73,42.73,323500.0,34.3151,34.3311,34.2589,34.2589,323500.0
2013-02-19 15:20:00,42.74,42.76,42.7,42.73,493800.0,34.2669,34.283,34.2349,34.2589,493800.0
2013-02-19 15:30:00,42.73,42.77,42.6,42.62,513000.0,34.2589,34.291,34.1547,34.1707,513000.0
2013-02-19 15:40:00,42.61,42.76,42.59,42.75,627300.0,34.1627,34.283,34.1467,34.275,627300.0
2013-02-19 15:50:00,42.76,42.8,42.73,42.78,1083900.0,34.283,34.3151,34.2589,34.299,1083900.0
2013-02-20 09:30:00,42.86,42.95,42.47,42.5,434000.0,34.3632,34.4353,34.0505,34.0745,434000.0
2013-02-20 09:40:00,42.49,42.58,42.35,42.47,306000.0,34.0665,34.1387,33.9543,34.0505,306000.0
2013-02-20 09:50:00,42.49,42.63,42.4,42.49,224900.0,34.0665,34.1788,33.9944,34.0665,224900.0
2013-02-20 10:00:00,42.49,42.5,42.44,42.5,367500.0,34.0665,34.0745,34.0264,34.0745,367500.0
2013-02-20 10:10:00,42.49,42.6,42.48,42.53,447400.0,34.0665,34.1547,34.0585,34.0986,447400.0
2013-02-20 10:20:00,42.53,42.6,42.45,42.53,224200.0,34.0986,34.1547,34.0344,34.0986,224200.0
2013-02-20 10:30:00,42.53,42.55,42.44,42.46,334600.0,34.0986,34.1146,34.0264,34.0425,334600.0
2013-02-20 10:40:00,42.46,42.52,42.3,42.38,501400.0,34.0425,34.0906,33.9142,33.9783,501400.0
2013-02-20 10:50:00,42.39,42.5,42.38,42.46,382100.0,33.9863,34.0745,33.9783,34.0425,382100.0
2013-02-20 11:00:00,42.45,42.46,42.21,42.28,566500.0,34.0344,34.0425,33.842,33.8981,566500.0
2013-02-20 11:10:00,42.28,42.33,42.15,42.33,368400.0,33.8981,33.9382,33.7939,33.9382,368400.0
2013-02-20 11:20:00,42.33,42.4,42.22,42.23,324800.0,33.9382,33.9944,33.85,33.8581,324800.0
2013-02-20 11:30:00,42.24,42.26,42.13,42.21,172100.0,33.8661,33.8821,33.7779,33.842,172100.0
2013-02-20 11:40:00,42.2,42.34,42.2,42.31,178700.0,33.834,33.9462,33.834,33.9222,178700.0
2013-02-20 11:50:00,42.31,42.34,42.24,42.32,196700.0,33.9222,33.9462,33.8661,33.9302,196700.0
2013-02-20 12:00:00,42.31,42.32,42.22,42.27,111900.0,33.9222,33.9302,33.85,33.8901,111900.0
2013-02-20 12:10:00,42.26,42.39,42.24,42.39,116200.0,33.8821,33.9863,33.8661,33.9863,116200.0
2013-02-20 12:20:00,42.4,42.44,42.36,42.36,108800.0,33.9944,34.0264,33.9623,33.9623,108800.0
2013-02-20 12:30:00,42.36,42.42,42.31,42.42,167300.0,33.9623,34.0104,33.9222,34.0104,167300.0
2013-02-20 12:40:00,42.42,42.45,42.38,42.43,142000.0,34.0104,34.0344,33.9783,34.0184,142000.0
2013-02-20 12:50:00,42.41,42.42,42.32,42.39,159900.0,34.0024,34.0104,33.9302,33.9863,159900.0
2013-02-20 13:00:00,42.39,42.43,42.34,42.38,120100.0,33.9863,34.0184,33.9462,33.9783,120100.0
2013-02-20 13:10:00,42.37,42.4,42.3,42.33,151300.0,33.9703,33.9944,33.9142,33.9382,151300.0
2013-02-20 13:20:00,42.34,42.36,42.3,42.3,127800.0,33.9462,33.9623,33.9142,33.9142,127800.0
2013-02-20 13:30:00,42.3,42.31,42.18,42.19,165300.0,33.9142,33.9222,33.818,33.826,165300.0
2013-02-20 13:40:00,42.18,42.23,42.18,42.2,140300.0,33.818,33.8581,33.818,33.834,140300.0
2013-02-20 13:50:00,42.2,42.2,42.11,42.15,189900.0,33.834,33.834,33.7618,33.7939,189900.0
2013-02-20 14:00:00,42.14,42.25,42.01,42.25,446500.0,33.7859,33.8741,33.6817,33.8741,446500.0
2013-02-20 14:10:00,42.26,42.31,42.18,42.24,468400.0,33.8821,33.9222,33.818,33.8661,468400.0
2013-02-20 14:20:00,42.23,42.27,42.17,42.22,245700.0,33.8581,33.8901,33.81,33.85,245700.0
2013-02-20 14:30:00,42.21,42.24,42.14,42.21,136900.0,33.842,33.8661,33.7859,33.842,136900.0
2013-02-20 14:40:00,42.21,42.21,42.02,42.02,233200.0,33.842,33.842,33.6897,33.6897,233200.0
2013-02-20 14:50:00,42.02,42.05,41.9,41.91,421600.0,33.6897,33.7137,33.5935,33.6015,421600.0
2013-02-20 15:00:00,41.91,41.93,41.72,41.81,426600.0,33.6015,33.6175,33.4492,33.5213,426600.0
2013-02-20 15:10:00,41.82,41.86,41.72,41.73,478600.0,33.5293,33.5614,33.4492,33.4572,478600.0
2013-02-20 15:20:00,41.73,41.81,41.65,41.65,428900.0,33.4572,33.5213,33.393,33.393,428900.0
2013-02-20 15:30:00,41.64,41.66,41.55,41.58,547200.0,33.385,33.4011,33.3129,33.3369,547200.0
2013-02-20 15:40:00,41.58,41.68,41.56,41.61,527200.0,33.3369,33.4171,33.3209,33.361,527200.0
2013-02-20 15:50:00,41.61,41.64,41.58,41.63,810800.0,33.361,33.385,33.3369,33.377,810800.0
2013-02-21 09:30:00,41.43,41.43,40.86,41.04,895800.0,33.2167,33.2167,32.7597,32.904,895800.0
2013-02-21 09:40:00,41.04,41.1,40.89,40.95,624600.0,32.904,32.9521,32.7837,32.8318,624600.0
2013-02-21 09:50:00,40.94,40.94,40.53,40.55,841500.0,32.8238,32.8238,32.4951,32.5111,841500.0
2013-02-21 10:00:00,40.54,40.7,40.5,40.62,818900.0,32.5031,32.6314,32.471,32.5672,818900.0
2013-02-21 10:10:00,40.63,40.8,40.59,40.8,619200.0,32.5752,32.7115,32.5432,32.7115,619200.0
2013-02-21 10:20:00,40.8,41.05,40.8,41.0,591400.0,32.7115,32.912,32.7115,32.8719,591400.0
2013-02-21 10:30:00,41.0,41.02,40.84,40.86,403500.0,32.8719,32.8879,32.7436,32.7597,403500.0
2013-02-21 10:40:00,40.86,40.93,40.77,40.8,321200.0,32.7597,32.8158,32.6875,32.7115,321200.0
2013-02-21 10:50:00,40.8,40.83,40.7,40.71,289900.0,32.7115,32.7356,32.6314,32.6394,289900.0
2013-02-21 11:00:00,40.73,40.77,40.63,40.67,329600.0,32.6554,32.6875,32.5752,32.6073,329600.0
2013-02-21 11:10:00,40.67,40.68,40.51,40.57,370800.0,32.6073,32.6153,32.479,32.5271,370800.0
2013-02-21 11:20:00,40.56,40.59,40.51,40.53,335900.0,32.5191,32.5432,32.479,32.4951,335900.0
2013-02-21 11:30:00,40.53,40.56,40.5,40.55,292500.0,32.4951,32.5191,32.471,32.5111,292500.0
2013-02-21 11:40:00,40.55,40.56,40.45,40.52,344700.0,32.5111,32.5191,32.4309,32.4871,344700.0
2013-02-21 11:50:00,40.52,40.57,40.45,40.51,315300.0,32.4871,32.5271,32.4309,32.479,315300.0
2013-02-21 12:00:00,40.51,40.57,40.47,40.48,215800.0,32.479,32.5271,32.447,32.455,215800.0
2013-02-21 12:10:00,40.48,40.48,40.33,40.34,263600.0,32.455,32.455,32.3347,32.3427,263600.0
2013-02-21 12:20:00,40.34,40.58,40.34,40.57,165100.0,32.3427,32.5352,32.3427,32.5271,165100.0
2013-02-21 12:30:00,40.58,40.63,40.49,40.53,322600.0,32.5352,32.5752,32.463,32.4951,322600.0
2013-02-21 12:40:00,40.52,40.54,40.46,40.48,233500.0,32.4871,32.5031,32.439,32.455,233500.0
2013-02-21 12:50:00,40.48,40.49,40.36,40.36,318100.0,32.455,32.463,32.3588,32.3588,318100.0
2013-02-21 13:00:00,40.37,40.5,40.36,40.47,285600.0,32.3668,32.471,32.3588,32.447,285600.0
2013-02-21 13:10:00,40.46,40.48,40.29,40.3,192500.0,32.439,32.455,32.3027,32.3107,192500.0
2013-02-21 13:20:00,40.3,40.46,40.26,40.38,233300.0,32.3107,32.439,32.2786,32.3748,233300.0
2013-02-21 13:30:00,40.39,40.48,40.34,40.47,177800.0,32.3828,32.455,32.3427,32.447,177800.0
2013-02-21 13:40:00,40.48,40.52,40.44,40.47,146500.0,32.455,32.4871,32.4229,32.447,146500.0
2013-02-21 13:50:00,40.46,40.51,40.37,40.38,307800.0,32.439,32.479,32.3668,32.3748,307800.0
2013-02-21 14:00:00,40.37,40.43,40.32,40.38,242300.0,32.3668,32.4149,32.3267,32.3748,242300.0
2013-02-21 14:10:00,40.38,40.43,40.32,40.34,154000.0,32.3748,32.4149,32.3267,32.3427,154000.0
2013-02-21 14:20:00,40.34,40.35,40.26,40.32,197200.0,32.3427,32.3508,32.2786,32.3267,197200.0
2013-02-21 14:30:00,40.31,40.49,40.3,40.39,347000.0,32.3187,32.463,32.3107,32.3828,347000.0
2013-02-21 14:40:00,40.38,40.55,40.37,40.5,231300.0,32.3748,32.5111,32.3668,32.471,231300.0
2013-02-21 14:50:00,40.51,40.51,40.38,40.47,243300.0,32.479,32.479,32.3748,32.447,243300.0
2013-02-21 15:00:00,40.47,40.53,40.47,40.5,446300.0,32.447,32.4951,32.447,32.471,446300.0
2013-02-21 15:10:00,40.5,40.63,40.48,40.63,700400.0,32.471,32.5752,32.455,32.5752,700400.0
2013-02-21 15:20:00,40.63,41.03,40.59,41.03,829900.0,32.5752,32.896,32.5432,32.896,829900.0
2013-02-21 15:30:00,41.02,41.05,40.95,41.01,889200.0,32.8879,32.912,32.8318,32.8799,889200.0
2013-02-21 15:40:00,41.01,41.03,40.86,40.86,920400.0,32.8799,32.896,32.7597,32.7597,920400.0
2013-02-21 15:50:00,40.86,40.88,40.69,40.77,1246500.0,32.7597,32.7757,32.6234,32.6875,1246500.0
2013-02-22 09:30:00,40.96,41.19,40.9,41.1,500500.0,32.8398,33.0242,32.7917,32.9521,500500.0
2013-02-22 09:40:00,41.1,41.12,40.71,40.8,293100.0,32.9521,32.9681,32.6394,32.7115,293100.0
2013-02-22 09:50:00,40.8,40.82,40.56,40.79,413500.0,32.7115,32.7276,32.5191,32.7035,413500.0
2013-02-22 10:00:00,40.79,40.81,40.52,40.54,193100.0,32.7035,32.7196,32.4871,32.5031,193100.0
2013-02-22 10:10:00,40.54,40.65,40.49,40.49,194500.0,32.5031,32.5913,32.463,32.463,194500.0
2013-02-22 10:20:00,40.49,40.57,40.4,40.5,330400.0,32.463,32.5271,32.3908,32.471,330400.0
2013-02-22 10:30:00,40.5,40.55,40.33,40.54,204100.0,32.471,32.5111,32.3347,32.5031,204100.0
2013-02-22 10:40:00,40.54,40.81,40.53,40.59,365100.0,32.5031,32.7196,32.4951,32.5432,365100.0
2013-02-22 10:50:00,40.59,40.75,40.58,40.6,175500.0,32.5432,32.6715,32.5352,32.5512,175500.0
2013-02-22 11:00:00,40.6,40.61,40.53,40.58,138000.0,32.5512,32.5592,32.4951,32.5352,138000.0
2013-02-22 11:10:00,40.59,40.6,40.45,40.51,181000.0,32.5432,32.5512,32.4309,32.479,181000.0
2013-02-22 11:20:00,40.52,40.57,40.51,40.57,115000.0,32.4871,32.5271,32.479,32.5271,115000.0
2013-02-22 11:30:00,40.58,40.8,40.58,40.77,105500.0,32.5352,32.7115,32.5352,32.6875,105500.0
2013-02-22 11:40:00,40.76,40.82,40.72,40.74,128000.0,32.6795,32.7276,32.6474,32.6634,128000.0
2013-02-22 11:50:00,40.73,40.83,40.73,40.77,69900.0,32.6554,32.7356,32.6554,32.6875,69900.0
2013-02-22 12:00:00,40.77,40.8,40.73,40.79,113500.0,32.6875,32.7115,32.6554,32.7035,113500.0
2013-02-22 12:10:00,40.79,40.79,40.68,40.69,91000.0,32.7035,32.7035,32.6153,32.6234,91000.0
2013-02-22 12:20:00,40.69,40.74,40.66,40.69,124000.0,32.6234,32.6634,32.5993,32.6234,124000.0
2013-02-22 12:30:00,40.7,40.74,40.7,40.73,85600.0,32.6314,32.6634,32.6314,32.6554,85600.0
2013-02-22 12:40:00,40.73,40.75,40.66,40.69,276000.0,32.6554,32.6715,32.5993,32.6234,276000.0
2013-02-22 12:50:00,40.69,40.75,40.67,40.67,173400.0,32.6234,32.6715,32.6073,32.6073,173400.0
2013-02-22 13:00:00,40.68,40.75,40.67,40.67,154400.0,32.6153,32.6715,32.6073,32.6073,154400.0
2013-02-22 13:10:00,40.68,40.75,40.66,40.73,152100.0,32.6153,32.6715,32.5993,32.6554,152100.0
2013-02-22 13:20:00,40.73,40.74,40.65,40.68,127200.0,32.6554,32.6634,32.5913,32.6153,127200.0
2013-02-22 13:30:00,40.69,40.75,40.69,40.74,93100.0,32.6234,32.6715,32.6234,32.6634,93100.0
2013-02-22 13:40:00,40.74,40.89,40.72,40.84,509200.0,32.6634,32.7837,32.6474,32.7436,509200.0
2013-02-22 13:50:00,40.84,40.84,40.68,40.74,233600.0,32.7436,32.7436,32.6153,32.6634,233600.0
2013-02-22 14:00:00,40.74,40.74,40.61,40.65,122500.0,32.6634,32.6634,32.5592,32.5913,122500.0
2013-02-22 14:10:00,40.65,40.77,40.65,40.71,124100.0,32.5913,32.6875,32.5913,32.6394,124100.0
2013-02-22 14:20:00,40.71,40.81,40.71,40.8,111400.0,32.6394,32.7196,32.6394,32.7115,111400.0
2013-02-22 14:30:00,40.81,40.88,40.79,40.86,140100.0,32.7196,32.7757,32.7035,32.7597,140100.0
2013-02-22 14:40:00,40.86,40.91,40.79,40.91,143000.0,32.7597,32.7997,32.7035,32.7997,143000.0
2013-02-22 14:50:00,40.91,41.0,40.91,40.97,264600.0,32.7997,32.8719,32.7997,32.8478,264600.0
2013-02-22 15:00:00,40.97,40.98,40.89,40.91,245200.0,32.8478,32.8559,32.7837,32.7997,245200.0
2013-02-22 15:10:00,40.91,40.99,40.89,40.92,348800.0,32.7997,32.8639,32.7837,32.8078,348800.0
2013-02-22 15:20:00,40.92,40.97,40.87,40.97,228000.0,32.8078,32.8478,32.7677,32.8478,228000.0
2013-02-22 15:30:00,40.97,40.99,40.96,40.99,272700.0,32.8478,32.8639,32.8398,32.8639,272700.0
2013-02-22 15:40:00,40.99,41.02,40.95,41.02,256600.0,32.8639,32.8879,32.8318,32.8879,256600.0
2013-02-22 15:50:00,41.02,41.11,41.01,41.11,514700.0,32.8879,32.9601,32.8799,32.9601,514700.0
2013-02-25 09:30:00,41.32,41.53,41.31,41.48,312000.0,33.1285,33.2968,33.1204,33.2567,312000.0
2013-02-25 09:40:00,41.48,41.55,41.39,41.49,339200.0,33.2567,33.3129,33.1846,33.2648,339200.0
2013-02-25 09:50:00,41.49,41.66,41.39,41.64,270300.0,33.2648,33.4011,33.1846,33.385,270300.0
2013-02-25 10:00:00,41.65,41.75,41.5,41.52,314100.0,33.393,33.4732,33.2728,33.2888,314100.0
2013-02-25 10:10:00,41.52,41.55,41.36,41.43,187800.0,33.2888,33.3129,33.1605,33.2167,187800.0
2013-02-25 10:20:00,41.43,41.46,41.12,41.13,223200.0,33.2167,33.2407,32.9681,32.9761,223200.0
2013-02-25 10:30:00,41.14,41.34,41.14,41.21,123900.0,32.9841,33.1445,32.9841,33.0403,123900.0
2013-02-25 10:40:00,41.21,41.21,41.0,41.06,191000.0,33.0403,33.0403,32.8719,32.92,191000.0
2013-02-25 10:50:00,41.05,41.12,40.92,40.93,258100.0,32.912,32.9681,32.8078,32.8158,258100.0
2013-02-25 11:00:00,40.92,40.99,40.82,40.93,239600.0,32.8078,32.8639,32.7276,32.8158,239600.0
2013-02-25 11:10:00,40.93,41.11,40.87,40.99,131900.0,32.8158,32.9601,32.7677,32.8639,131900.0
2013-02-25 11:20:00,40.98,41.03,40.91,40.98,126400.0,32.8559,32.896,32.7997,32.8559,126400.0
2013-02-25 11:30:00,40.99,41.0,40.77,40.82,305500.0,32.8639,32.8719,32.6875,32.7276,305500.0
2013-02-25 11:40:00,40.81,40.87,40.69,40.76,134500.0,32.7196,32.7677,32.6234,32.6795,134500.0
2013-02-25 11:50:00,40.76,40.76,40.54,40.55,271200.0,32.6795,32.6795,32.5031,32.5111,271200.0
2013-02-25 12:00:00,40.55,40.73,40.5,40.71,205100.0,32.5111,32.6554,32.471,32.6394,205100.0
2013-02-25 12:10:00,40.71,40.76,40.66,40.7,86500.0,32.6394,32.6795,32.5993,32.6314,86500.0
2013-02-25 12:20:00,40.69,40.77,40.65,40.75,59200.0,32.6234,32.6875,32.5913,32.6715,59200.0
2013-02-25 12:30:00,40.74,40.8,40.67,40.75,77600.0,32.6634,32.7115,32.6073,32.6715,77600.0
2013-02-25 12:40:00,40.76,40.9,40.76,40.9,106200.0,32.6795,32.7917,32.6795,32.7917,106200.0
2013-02-25 12:50:00,40.9,40.98,40.84,40.98,131900.0,32.7917,32.8559,32.7436,32.8559,131900.0
2013-02-25 13:00:00,40.98,41.0,40.86,40.96,119100.0,32.8559,32.8719,32.7597,32.8398,119100.0
2013-02-25 13:10:00,40.95,41.0,40.91,40.95,90800.0,32.8318,32.8719,32.7997,32.8318,90800.0
2013-02-25 13:20:00,40.94,41.0,40.9,40.93,119000.0,32.8238,32.8719,32.7917,32.8158,119000.0
2013-02-25 13:30:00,40.93,40.93,40.71,40.75,94900.0,32.8158,32.8158,32.6394,32.6715,94900.0
2013-02-25 13:40:00,40.74,40.75,40.61,40.69,86000.0,32.6634,32.6715,32.5592,32.6234,86000.0
2013-02-25 13:50:00,40.69,40.71,40.53,40.58,157300.0,32.6234,32.6394,32.4951,32.5352,157300.0
2013-02-25 14:00:00,40.57,40.58,40.45,40.56,207800.0,32.5271,32.5352,32.4309,32.5191,207800.0
2013-02-25 14:10:00,40.56,40.67,40.48,40.66,106600.0,32.5191,32.6073,32.455,32.5993,106600.0
2013-02-25 14:20:00,40.67,40.69,40.59,40.68,99800.0,32.6073,32.6234,32.5432,32.6153,99800.0
2013-02-25 14:30:00,40.67,40.71,40.59,40.6,116900.0,32.6073,32.6394,32.5432,32.5512,116900.0
2013-02-25 14:40:00,40.6,40.61,40.53,40.57,100000.0,32.5512,32.5592,32.4951,32.5271,100000.0
2013-02-25 14:50:00,40.57,40.59,40.46,40.48,188300.0,32.5271,32.5432,32.439,32.455,188300.0
2013-02-25 15:00:00,40.48,40.5,40.35,40.36,328200.0,32.455,32.471,32.3508,32.3588,328200.0
2013-02-25 15:10:00,40.37,40.39,40.18,40.18,358100.0,32.3668,32.3828,32.2145,32.2145,358100.0
2013-02-25 15:20:00,40.18,40.2,40.0,40.03,389200.0,32.2145,32.2305,32.0701,32.0942,389200.0
2013-02-25 15:30:00,40.02,40.1,39.98,40.04,498300.0,32.0862,32.1503,32.0541,32.1022,498300.0
2013-02-25 15:40:00,40.04,40.08,40.0,40.0,572200.0,32.1022,32.1343,32.0701,32.0701,572200.0
2013-02-25 15:50:00,40.0,40.01,39.75,39.84,1191800.0,32.0701,32.0782,31.8697,31.9419,1191800.0
2013-02-26 09:30:00,40.02,40.2,39.65,39.8,380500.0,32.0862,32.2305,31.7895,31.9098,380500.0
2013-02-26 09:40:00,39.78,40.03,39.71,39.73,296100.0,31.8938,32.0942,31.8376,31.8537,296100.0
2013-02-26 09:50:00,39.75,39.92,39.64,39.91,281100.0,31.8697,32.006,31.7815,31.998,281100.0
2013-02-26 10:00:00,39.92,40.21,39.87,40.01,549600.0,32.006,32.2385,31.9659,32.0782,549600.0
2013-02-26 10:10:00,40.0,40.01,39.82,39.99,253200.0,32.0701,32.0782,31.9258,32.0621,253200.0
2013-02-26 10:20:00,40.0,40.0,39.83,39.83,225400.0,32.0701,32.0701,31.9338,31.9338,225400.0
2013-02-26 10:30:00,39.8,39.81,39.49,39.74,365400.0,31.9098,31.9178,31.6613,31.8617,365400.0
2013-02-26 10:40:00,39.75,39.77,39.58,39.72,422800.0,31.8697,31.8857,31.7334,31.8457,422800.0
2013-02-26 10:50:00,39.72,39.84,39.65,39.65,188200.0,31.8457,31.9419,31.7895,31.7895,188200.0
2013-02-26 11:00:00,39.65,39.69,39.51,39.56,173700.0,31.7895,31.8216,31.6773,31.7174,173700.0
2013-02-26 11:10:00,39.56,39.71,39.52,39.67,225800.0,31.7174,31.8376,31.6853,31.8056,225800.0
2013-02-26 11:20:00,39.68,39.75,39.63,39.7,322000.0,31.8136,31.8697,31.7735,31.8296,322000.0
2013-02-26 11:30:00,39.7,39.83,39.64,39.67,221100.0,31.8296,31.9338,31.7815,31.8056,221100.0
2013-02-26 11:40:00,39.68,39.71,39.48,39.59,279900.0,31.8136,31.8376,31.6532,31.7414,279900.0
2013-02-26 11:50:00,39.59,39.79,39.59,39.78,201200.0,31.7414,31.9018,31.7414,31.8938,201200.0
2013-02-26 12:00:00,39.78,40.07,39.75,39.93,269400.0,31.8938,32.1263,31.8697,32.014,269400.0
2013-02-26 12:10:00,39.93,39.98,39.82,39.85,188000.0,32.014,32.0541,31.9258,31.9499,188000.0
2013-02-26 12:20:00,39.85,40.04,39.77,40.03,209500.0,31.9499,32.1022,31.8857,32.0942,209500.0
2013-02-26 12:30:00,40.02,40.16,39.99,40.16,171200.0,32.0862,32.1984,32.0621,32.1984,171200.0
2013-02-26 12:40:00,40.17,40.23,40.13,40.2,179300.0,32.2064,32.2545,32.1744,32.2305,179300.0
2013-02-26 12:50:00,40.19,40.3,40.16,40.3,123800.0,32.2225,32.3107,32.1984,32.3107,123800.0
2013-02-26 13:00:00,40.3,40.42,40.26,40.36,236900.0,32.3107,32.4069,32.2786,32.3588,236900.0
2013-02-26 13:10:00,40.35,40.35,40.16,40.17,93800.0,32.3508,32.3508,32.1984,32.2064,93800.0
2013-02-26 13:20:00,40.18,40.27,40.12,40.19,73100.0,32.2145,32.2866,32.1664,32.2225,73100.0
2013-02-26 13:30:00,40.19,40.3,40.17,40.27,88600.0,32.2225,32.3107,32.2064,32.2866,88600.0
2013-02-26 13:40:00,40.27,40.36,40.24,40.33,109000.0,32.2866,32.3588,32.2626,32.3347,109000.0
2013-02-26 13:50:00,40.34,40.42,40.28,40.31,72300.0,32.3427,32.4069,32.2946,32.3187,72300.0
2013-02-26 14:00:00,40.3,40.34,40.25,40.28,79900.0,32.3107,32.3427,32.2706,32.2946,79900.0
2013-02-26 14:10:00,40.28,40.34,40.26,40.34,72500.0,32.2946,32.3427,32.2786,32.3427,72500.0
2013-02-26 14:20:00,40.34,40.57,40.33,40.55,183900.0,32.3427,32.5271,32.3347,32.5111,183900.0
2013-02-26 14:30:00,40.55,40.68,40.54,40.61,397000.0,32.5111,32.6153,32.5031,32.5592,397000.0
2013-02-26 14:40:00,40.61,40.62,40.4,40.4,130900.0,32.5592,32.5672,32.3908,32.3908,130900.0
2013-02-26 14:50:00,40.4,40.57,40.37,40.46,151000.0,32.3908,32.5271,32.3668,32.439,151000.0
2013-02-26 15:00:00,40.46,40.55,40.4,40.45,201000.0,32.439,32.5111,32.3908,32.4309,201000.0
2013-02-26 15:10:00,40.45,40.47,40.33,40.34,146000.0,32.4309,32.447,32.3347,32.3427,146000.0
2013-02-26 15:20:00,40.37,40.47,40.3,40.47,246600.0,32.3668,32.447,32.3107,32.447,246600.0
2013-02-26 15:30:00,40.46,40.51,40.29,40.51,318000.0,32.439,32.479,32.3027,32.479,318000.0
2013-02-26 15:40:00,40.51,40.57,40.46,40.54,391000.0,32.479,32.5271,32.439,32.5031,391000.0
2013-02-26 15:50:00,40.54,40.59,40.45,40.5,628000.0,32.5031,32.5432,32.4309,32.471,628000.0
2013-02-27 09:30:00,40.1,40.66,40.06,40.59,226600.0,32.1503,32.5993,32.1182,32.5432,226600.0
2013-02-27 09:40:00,40.6,40.77,40.6,40.67,129700.0,32.5512,32.6875,32.5512,32.6073,129700.0
2013-02-27 09:50:00,40.66,40.73,40.51,40.66,170600.0,32.5993,32.6554,32.479,32.5993,170600.0
2013-02-27 10:00:00,40.66,40.74,40.61,40.72,156600.0,32.5993,32.6634,32.5592,32.6474,156600.0
2013-02-27 10:10:00,40.72,40.81,40.64,40.77,171500.0,32.6474,32.7196,32.5833,32.6875,171500.0
2013-02-27 10:20:00,40.78,40.88,40.73,40.76,127800.0,32.6955,32.7757,32.6554,32.6795,127800.0
2013-02-27 10:30:00,40.75,40.84,40.7,40.82,106700.0,32.6715,32.7436,32.6314,32.7276,106700.0
2013-02-27 10:40:00,40.83,40.83,40.63,40.67,294900.0,32.7356,32.7356,32.5752,32.6073,294900.0
2013-02-27 10:50:00,40.66,40.88,40.66,40.86,163100.0,32.5993,32.7757,32.5993,32.7597,163100.0
2013-02-27 11:00:00,40.86,41.01,40.86,41.0,217500.0,32.7597,32.8799,32.7597,32.8719,217500.0
2013-02-27 11:10:00,41.0,41.13,40.95,41.13,214100.0,32.8719,32.9761,32.8318,32.9761,214100.0
2013-02-27 11:20:00,41.13,41.15,41.04,41.1,156200.0,32.9761,32.9922,32.904,32.9521,156200.0
2013-02-27 11:30:00,41.1,41.23,41.09,41.21,189300.0,32.9521,33.0563,32.9441,33.0403,189300.0
2013-02-27 11:40:00,41.22,41.23,41.16,41.17,117300.0,33.0483,33.0563,33.0002,33.0082,117300.0
2013-02-27 11:50:00,41.16,41.23,41.11,41.14,289600.0,33.0002,33.0563,32.9601,32.9841,289600.0
2013-02-27 12:00:00,41.14,41.23,41.12,41.21,320300.0,32.9841,33.0563,32.9681,33.0403,320300.0
2013-02-27 12:10:00,41.2,41.27,41.16,41.27,108200.0,33.0322,33.0884,33.0002,33.0884,108200.0
2013-02-27 12:20:00,41.26,41.34,41.24,41.29,163300.0,33.0804,33.1445,33.0643,33.1044,163300.0
2013-02-27 12:30:00,41.29,41.39,41.29,41.36,132500.0,33.1044,33.1846,33.1044,33.1605,132500.0
2013-02-27 12:40:00,41.37,41.39,41.33,41.33,152500.0,33.1685,33.1846,33.1365,33.1365,152500.0
2013-02-27 12:50:00,41.33,41.36,41.24,41.28,175400.0,33.1365,33.1605,33.0643,33.0964,175400.0
2013-02-27 13:00:00,41.28,41.34,41.23,41.32,78000.0,33.0964,33.1445,33.0563,33.1285,78000.0
2013-02-27 13:10:00,41.32,41.35,41.25,41.28,96400.0,33.1285,33.1525,33.0723,33.0964,96400.0
2013-02-27 13:20:00,41.26,41.3,41.24,41.29,72700.0,33.0804,33.1124,33.0643,33.1044,72700.0
2013-02-27 13:30:00,41.29,41.33,41.26,41.31,79500.0,33.1044,33.1365,33.0804,33.1204,79500.0
2013-02-27 13:40:00,41.32,41.32,41.2,41.21,135200.0,33.1285,33.1285,33.0322,33.0403,135200.0
2013-02-27 13:50:00,41.2,41.22,41.1,41.11,200800.0,33.0322,33.0483,32.9521,32.9601,200800.0
2013-02-27 14:00:00,41.12,41.16,41.09,41.14,150800.0,32.9681,33.0002,32.9441,32.9841,150800.0
2013-02-27 14:10:00,41.14,41.23,41.12,41.19,183800.0,32.9841,33.0563,32.9681,33.0242,183800.0
2013-02-27 14:20:00,41.18,41.28,41.18,41.21,193500.0,33.0162,33.0964,33.0162,33.0403,193500.0
2013-02-27 14:30:00,41.2,41.21,41.01,41.03,179500.0,33.0322,33.0403,32.8799,32.896,179500.0
2013-02-27 14:40:00,41.03,41.13,41.02,41.12,312600.0,32.896,32.9761,32.8879,32.9681,312600.0
2013-02-27 14:50:00,41.12,41.2,41.04,41.19,229900.0,32.9681,33.0322,32.904,33.0242,229900.0
2013-02-27 15:00:00,41.2,41.21,41.15,41.19,230200.0,33.0322,33.0403,32.9922,33.0242,230200.0
2013-02-27 15:10:00,41.18,41.33,41.16,41.33,216400.0,33.0162,33.1365,33.0002,33.1365,216400.0
2013-02-27 15:20:00,41.33,41.36,41.18,41.24,323900.0,33.1365,33.1605,33.0162,33.0643,323900.0
2013-02-27 15:30:00,41.24,41.4,41.23,41.38,385600.0,33.0643,33.1926,33.0563,33.1766,385600.0
2013-02-27 15:40:00,41.39,41.4,41.26,41.27,421200.0,33.1846,33.1926,33.0804,33.0884,421200.0
2013-02-27 15:50:00,41.27,41.31,41.23,41.26,597800.0,33.0884,33.1204,33.0563,33.0804,597800.0
2013-02-28 09:30:00,41.23,41.4,40.92,41.36,252600.0,33.0563,33.1926,32.8078,33.1605,252600.0
2013-02-28 09:40:00,41.36,41.4,41.2,41.36,168300.0,33.1605,33.1926,33.0322,33.1605,168300.0
2013-02-28 09:50:00,41.34,41.48,41.2,41.46,183800.0,33.1445,33.2567,33.0322,33.2407,183800.0
2013-02-28 10:00:00,41.48,41.52,41.35,41.49,263600.0,33.2567,33.2888,33.1525,33.2648,263600.0
2013-02-28 10:10:00,41.48,41.77,41.48,41.71,381600.0,33.2567,33.4892,33.2567,33.4411,381600.0
2013-02-28 10:20:00,41.71,41.73,41.52,41.62,152000.0,33.4411,33.4572,33.2888,33.369,152000.0
2013-02-28 10:30:00,41.61,41.63,41.48,41.54,268900.0,33.361,33.377,33.2567,33.3048,268900.0
2013-02-28 10:40:00,41.54,41.56,41.4,41.49,202700.0,33.3048,33.3209,33.1926,33.2648,202700.0
2013-02-28 10:50:00,41.5,41.56,41.43,41.49,303800.0,33.2728,33.3209,33.2167,33.2648,303800.0
2013-02-28 11:00:00,41.48,41.65,41.46,41.63,283500.0,33.2567,33.393,33.2407,33.377,283500.0
2013-02-28 11:10:00,41.62,41.68,41.59,41.64,210700.0,33.369,33.4171,33.3449,33.385,210700.0
2013-02-28 11:20:00,41.64,41.77,41.62,41.76,261700.0,33.385,33.4892,33.369,33.4812,261700.0
2013-02-28 11:30:00,41.76,41.76,41.59,41.59,123600.0,33.4812,33.4812,33.3449,33.3449,123600.0
2013-02-28 11:40:00,41.6,41.67,41.53,41.64,113500.0,33.353,33.4091,33.2968,33.385,113500.0
2013-02-28 11:50:00,41.64,41.65,41.55,41.62,81700.0,33.385,33.393,33.3129,33.369,81700.0
2013-02-28 12:00:00,41.62,41.66,41.59,41.63,82300.0,33.369,33.4011,33.3449,33.377,82300.0
2013-02-28 12:10:00,41.63,41.67,41.56,41.58,69600.0,33.377,33.4091,33.3209,33.3369,69600.0
2013-02-28 12:20:00,41.59,41.69,41.59,41.66,75000.0,33.3449,33.4251,33.3449,33.4011,75000.0
2013-02-28 12:30:00,41.66,41.7,41.63,41.66,78900.0,33.4011,33.4331,33.377,33.4011,78900.0
2013-02-28 12:40:00,41.65,41.73,41.65,41.71,91500.0,33.393,33.4572,33.393,33.4411,91500.0
2013-02-28 12:50:00,41.72,41.76,41.7,41.7,116900.0,33.4492,33.4812,33.4331,33.4331,116900.0
2013-02-28 13:00:00,41.69,41.79,41.69,41.79,100300.0,33.4251,33.5053,33.4251,33.5053,100300.0
2013-02-28 13:10:00,41.8,41.91,41.79,41.91,208500.0,33.5133,33.6015,33.5053,33.6015,208500.0
2013-02-28 13:20:00,41.88,41.96,41.83,41.96,218100.0,33.5774,33.6416,33.5374,33.6416,218100.0
2013-02-28 13:30:00,41.96,41.96,41.84,41.85,181300.0,33.6416,33.6416,33.5454,33.5534,181300.0
2013-02-28 13:40:00,41.85,41.93,41.83,41.93,107600.0,33.5534,33.6175,33.5374,33.6175,107600.0
2013-02-28 13:50:00,41.93,41.97,41.87,41.89,150800.0,33.6175,33.6496,33.5694,33.5855,150800.0
2013-02-28 14:00:00,41.89,41.98,41.89,41.98,149300.0,33.5855,33.6576,33.5855,33.6576,149300.0
2013-02-28 14:10:00,41.98,41.98,41.92,41.96,145400.0,33.6576,33.6576,33.6095,33.6416,145400.0
2013-02-28 14:20:00,41.95,41.98,41.94,41.95,118200.0,33.6336,33.6576,33.6255,33.6336,118200.0
2013-02-28 14:30:00,41.96,41.98,41.81,41.83,172200.0,33.6416,33.6576,33.5213,33.5374,172200.0
2013-02-28 14:40:00,41.84,41.89,41.83,41.84,197700.0,33.5454,33.5855,33.5374,33.5454,197700.0
2013-02-28 14:50:00,41.84,41.84,41.77,41.79,201200.0,33.5454,33.5454,33.4892,33.5053,201200.0
2013-02-28 15:00:00,41.79,41.79,41.65,41.68,262100.0,33.5053,33.5053,33.393,33.4171,262100.0
2013-02-28 15:10:00,41.69,41.73,41.62,41.71,325900.0,33.4251,33.4572,33.369,33.4411,325900.0
2013-02-28 15:20:00,41.7,41.75,41.67,41.72,265900.0,33.4331,33.4732,33.4091,33.4492,265900.0
2013-02-28 15:30:00,41.71,41.74,41.65,41.71,324000.0,33.4411,33.4652,33.393,33.4411,324000.0
2013-02-28 15:40:00,41.7,41.72,41.62,41.7,440700.0,33.4331,33.4492,33.369,33.4331,440700.0
2013-02-28 15:50:00,41.7,41.7,41.51,41.52,751500.0,33.4331,33.4331,33.2808,33.2888,751500.0
2013-03-01 09:30:00,41.17,41.36,40.63,40.73,503900.0,33.0082,33.1605,32.5752,32.6554,503900.0
2013-03-01 09:40:00,40.7,40.84,40.54,40.78,371400.0,32.6314,32.7436,32.5031,32.6955,371400.0
2013-03-01 09:50:00,40.77,40.83,40.56,40.61,233000.0,32.6875,32.7356,32.5191,32.5592,233000.0
2013-03-01 10:00:00,40.63,40.8,40.63,40.77,328000.0,32.5752,32.7115,32.5752,32.6875,328000.0
2013-03-01 10:10:00,40.77,40.84,40.48,40.59,428400.0,32.6875,32.7436,32.455,32.5432,428400.0
2013-03-01 10:20:00,40.6,40.64,40.47,40.63,208600.0,32.5512,32.5833,32.447,32.5752,208600.0
2013-03-01 10:30:00,40.62,40.77,40.59,40.68,211100.0,32.5672,32.6875,32.5432,32.6153,211100.0
2013-03-01 10:40:00,40.68,40.82,40.68,40.71,159800.0,32.6153,32.7276,32.6153,32.6394,159800.0
2013-03-01 10:50:00,40.72,40.87,40.7,40.85,184100.0,32.6474,32.7677,32.6314,32.7516,184100.0
2013-03-01 11:00:00,40.85,40.9,40.75,40.83,202500.0,32.7516,32.7917,32.6715,32.7356,202500.0
2013-03-01 11:10:00,40.84,40.93,40.68,40.69,295700.0,32.7436,32.8158,32.6153,32.6234,295700.0
2013-03-01 11:20:00,40.7,40.71,40.55,40.57,212600.0,32.6314,32.6394,32.5111,32.5271,212600.0
2013-03-01 11:30:00,40.56,40.71,40.55,40.64,215800.0,32.5191,32.6394,32.5111,32.5833,215800.0
2013-03-01 11:40:00,40.64,40.67,40.51,40.63,318300.0,32.5833,32.6073,32.479,32.5752,318300.0
2013-03-01 11:50:00,40.64,40.73,40.61,40.72,78500.0,32.5833,32.6554,32.5592,32.6474,78500.0
2013-03-01 12:00:00,40.73,40.85,40.72,40.85,74100.0,32.6554,32.7516,32.6474,32.7516,74100.0
2013-03-01 12:10:00,40.84,40.92,40.82,40.91,104500.0,32.7436,32.8078,32.7276,32.7997,104500.0
2013-03-01 12:20:00,40.9,41.0,40.9,40.93,158100.0,32.7917,32.8719,32.7917,32.8158,158100.0
2013-03-01 12:30:00,40.93,41.02,40.89,40.97,86400.0,32.8158,32.8879,32.7837,32.8478,86400.0
2013-03-01 12:40:00,40.97,41.02,40.91,40.91,90900.0,32.8478,32.8879,32.7997,32.7997,90900.0
2013-03-01 12:50:00,40.91,41.09,40.91,41.04,83400.0,32.7997,32.9441,32.7997,32.904,83400.0
2013-03-01 13:00:00,41.04,41.11,40.92,40.94,107900.0,32.904,32.9601,32.8078,32.8238,107900.0
2013-03-01 13:10:00,40.95,41.07,40.94,40.96,110800.0,32.8318,32.928,32.8238,32.8398,110800.0
2013-03-01 13:20:00,40.96,40.99,40.9,40.98,111800.0,32.8398,32.8639,32.7917,32.8559,111800.0
2013-03-01 13:30:00,40.98,41.0,40.82,40.85,89200.0,32.8559,32.8719,32.7276,32.7516,89200.0
2013-03-01 13:40:00,40.86,40.89,40.67,40.67,101000.0,32.7597,32.7837,32.6073,32.6073,101000.0
2013-03-01 13:50:00,40.68,40.75,40.65,40.74,180100.0,32.6153,32.6715,32.5913,32.6634,180100.0
2013-03-01 14:00:00,40.73,40.82,40.73,40.75,90000.0,32.6554,32.7276,32.6554,32.6715,90000.0
2013-03-01 14:10:00,40.74,40.79,40.72,40.78,91800.0,32.6634,32.7035,32.6474,32.6955,91800.0
2013-03-01 14:20:00,40.78,40.84,40.67,40.74,145200.0,32.6955,32.7436,32.6073,32.6634,145200.0
2013-03-01 14:30:00,40.75,40.8,40.68,40.68,92000.0,32.6715,32.7115,32.6153,32.6153,92000.0
2013-03-01 14:40:00,40.68,40.72,40.62,40.63,263000.0,32.6153,32.6474,32.5672,32.5752,263000.0
2013-03-01 14:50:00,40.62,40.69,40.6,40.68,268900.0,32.5672,32.6234,32.5512,32.6153,268900.0
2013-03-01 15:00:00,40.68,40.68,40.58,40.6,377400.0,32.6153,32.6153,32.5352,32.5512,377400.0
2013-03-01 15:10:00,40.61,40.63,40.55,40.58,350900.0,32.5592,32.5752,32.5111,32.5352,350900.0
2013-03-01 15:20:00,40.57,40.62,40.5,40.55,466300.0,32.5271,32.5672,32.471,32.5111,466300.0
2013-03-01 15:30:00,40.55,40.61,40.55,40.59,264900.0,32.5111,32.5592,32.5111,32.5432,264900.0
2013-03-01 15:40:00,40.59,40.6,40.5,40.55,508500.0,32.5432,32.5512,32.471,32.5111,508500.0
2013-03-01 15:50:00,40.55,40.64,40.54,40.63,741400.0,32.5111,32.5833,32.5031,32.5752,741400.0
2013-03-04 09:30:00,40.19,40.31,40.09,40.31,706500.0,32.3233,32.4198,32.2428,32.4198,706500.0
2013-03-04 09:40:00,40.31,40.42,40.21,40.42,282900.0,32.4198,32.5083,32.3394,32.5083,282900.0
2013-03-04 09:50:00,40.42,40.42,40.26,40.41,243100.0,32.5083,32.5083,32.3796,32.5002,243100.0
2013-03-04 10:00:00,40.42,40.42,40.27,40.34,530000.0,32.5083,32.5083,32.3876,32.4439,530000.0
2013-03-04 10:10:00,40.34,40.41,40.28,40.31,351300.0,32.4439,32.5002,32.3957,32.4198,351300.0
2013-03-04 10:20:00,40.32,40.37,40.27,40.3,195500.0,32.4278,32.468,32.3876,32.4117,195500.0
2013-03-04 10:30:00,40.3,40.41,40.29,40.4,166400.0,32.4117,32.5002,32.4037,32.4922,166400.0
2013-03-04 10:40:00,40.41,40.5,40.4,40.48,164100.0,32.5002,32.5726,32.4922,32.5565,164100.0
2013-03-04 10:50:00,40.48,40.48,40.27,40.27,181700.0,32.5565,32.5565,32.3876,32.3876,181700.0
2013-03-04 11:00:00,40.28,40.29,40.05,40.09,306300.0,32.3957,32.4037,32.2107,32.2428,306300.0
2013-03-04 11:10:00,40.08,40.14,40.0,40.06,153700.0,32.2348,32.2831,32.1705,32.2187,153700.0
2013-03-04 11:20:00,40.07,40.11,40.0,40.06,109300.0,32.2268,32.2589,32.1705,32.2187,109300.0
2013-03-04 11:30:00,40.06,40.1,39.98,40.03,153800.0,32.2187,32.2509,32.1544,32.1946,153800.0
2013-03-04 11:40:00,40.03,40.04,39.98,40.03,90100.0,32.1946,32.2026,32.1544,32.1946,90100.0
2013-03-04 11:50:00,40.04,40.06,39.86,39.87,227700.0,32.2026,32.2187,32.0579,32.0659,227700.0
2013-03-04 12:00:00,39.87,39.88,39.73,39.74,240200.0,32.0659,32.074,31.9533,31.9614,240200.0
2013-03-04 12:10:00,39.74,39.83,39.65,39.66,242400.0,31.9614,32.0337,31.889,31.897,242400.0
2013-03-04 12:20:00,39.65,39.73,39.59,39.67,242300.0,31.889,31.9533,31.8407,31.9051,242300.0
2013-03-04 12:30:00,39.67,39.68,39.52,39.63,195300.0,31.9051,31.9131,31.7844,31.8729,195300.0
2013-03-04 12:40:00,39.63,39.77,39.62,39.77,160600.0,31.8729,31.9855,31.8648,31.9855,160600.0
2013-03-04 12:50:00,39.78,39.82,39.75,39.75,112200.0,31.9935,32.0257,31.9694,31.9694,112200.0
2013-03-04 13:00:00,39.75,39.76,39.63,39.67,130600.0,31.9694,31.9774,31.8729,31.9051,130600.0
2013-03-04 13:10:00,39.67,39.76,39.63,39.75,74200.0,31.9051,31.9774,31.8729,31.9694,74200.0
2013-03-04 13:20:00,39.75,39.86,39.74,39.84,115300.0,31.9694,32.0579,31.9614,32.0418,115300.0
2013-03-04 13:30:00,39.85,39.87,39.77,39.78,108200.0,32.0498,32.0659,31.9855,31.9935,108200.0
2013-03-04 13:40:00,39.78,39.82,39.75,39.78,90100.0,31.9935,32.0257,31.9694,31.9935,90100.0
2013-03-04 13:50:00,39.78,39.82,39.71,39.79,201400.0,31.9935,32.0257,31.9372,32.0016,201400.0
2013-03-04 14:00:00,39.78,39.78,39.73,39.76,84400.0,31.9935,31.9935,31.9533,31.9774,84400.0
2013-03-04 14:10:00,39.76,39.81,39.72,39.79,134500.0,31.9774,32.0177,31.9453,32.0016,134500.0
2013-03-04 14:20:00,39.8,39.92,39.75,39.9,237600.0,32.0096,32.1061,31.9694,32.09,237600.0
2013-03-04 14:30:00,39.91,39.94,39.88,39.9,113600.0,32.0981,32.1222,32.074,32.09,113600.0
2013-03-04 14:40:00,39.9,39.91,39.82,39.83,167500.0,32.09,32.0981,32.0257,32.0337,167500.0
2013-03-04 14:50:00,39.84,39.98,39.83,39.92,205600.0,32.0418,32.1544,32.0337,32.1061,205600.0
2013-03-04 15:00:00,39.92,39.95,39.88,39.88,164600.0,32.1061,32.1303,32.074,32.074,164600.0
2013-03-04 15:10:00,39.88,39.89,39.83,39.83,147200.0,32.074,32.082,32.0337,32.0337,147200.0
2013-03-04 15:20:00,39.83,39.9,39.81,39.81,241900.0,32.0337,32.09,32.0177,32.0177,241900.0
2013-03-04 15:30:00,39.82,39.9,39.79,39.89,322800.0,32.0257,32.09,32.0016,32.082,322800.0
2013-03-04 15:40:00,39.88,39.99,39.88,39.99,342300.0,32.074,32.1624,32.074,32.1624,342300.0
2013-03-04 15:50:00,39.99,40.01,39.94,39.95,787300.0,32.1624,32.1785,32.1222,32.1303,787300.0
2013-03-05 09:30:00,40.24,40.66,40.0,40.31,388300.0,32.3635,32.7013,32.1705,32.4198,388300.0
2013-03-05 09:40:00,40.33,40.33,40.08,40.31,289600.0,32.4359,32.4359,32.2348,32.4198,289600.0
2013-03-05 09:50:00,40.31,40.63,40.31,40.56,303500.0,32.4198,32.6771,32.4198,32.6209,303500.0
2013-03-05 10:00:00,40.57,40.63,40.41,40.45,199100.0,32.6289,32.6771,32.5002,32.5324,199100.0
2013-03-05 10:10:00,40.46,40.58,40.43,40.51,209900.0,32.5404,32.6369,32.5163,32.5806,209900.0
2013-03-05 10:20:00,40.52,40.75,40.5,40.73,346200.0,32.5887,32.7737,32.5726,32.7576,346200.0
2013-03-05 10:30:00,40.72,40.72,40.58,40.58,105500.0,32.7495,32.7495,32.6369,32.6369,105500.0
2013-03-05 10:40:00,40.58,40.7,40.57,40.65,105200.0,32.6369,32.7334,32.6289,32.6932,105200.0
2013-03-05 10:50:00,40.66,40.73,40.58,40.71,185800.0,32.7013,32.7576,32.6369,32.7415,185800.0
2013-03-05 11:00:00,40.72,40.73,40.62,40.73,159300.0,32.7495,32.7576,32.6691,32.7576,159300.0
2013-03-05 11:10:00,40.72,40.83,40.72,40.82,162700.0,32.7495,32.838,32.7495,32.83,162700.0
2013-03-05 11:20:00,40.82,40.83,40.7,40.71,143000.0,32.83,32.838,32.7334,32.7415,143000.0
2013-03-05 11:30:00,40.7,40.73,40.48,40.49,149300.0,32.7334,32.7576,32.5565,32.5646,149300.0
2013-03-05 11:40:00,40.49,40.68,40.49,40.66,155600.0,32.5646,32.7174,32.5646,32.7013,155600.0
2013-03-05 11:50:00,40.66,40.75,40.66,40.71,116400.0,32.7013,32.7737,32.7013,32.7415,116400.0
2013-03-05 12:00:00,40.72,40.8,40.71,40.79,95100.0,32.7495,32.8139,32.7415,32.8058,95100.0
2013-03-05 12:10:00,40.79,40.82,40.7,40.76,131000.0,32.8058,32.83,32.7334,32.7817,131000.0
2013-03-05 12:20:00,40.76,40.78,40.69,40.69,116100.0,32.7817,32.7978,32.7254,32.7254,116100.0
2013-03-05 12:30:00,40.7,40.81,40.65,40.76,147700.0,32.7334,32.8219,32.6932,32.7817,147700.0
2013-03-05 12:40:00,40.77,40.8,40.69,40.77,78000.0,32.7897,32.8139,32.7254,32.7897,78000.0
2013-03-05 12:50:00,40.77,40.87,40.76,40.83,106200.0,32.7897,32.8702,32.7817,32.838,106200.0
2013-03-05 13:00:00,40.82,40.87,40.8,40.82,90900.0,32.83,32.8702,32.8139,32.83,90900.0
2013-03-05 13:10:00,40.82,40.95,40.82,40.91,153800.0,32.83,32.9345,32.83,32.9023,153800.0
2013-03-05 13:20:00,40.9,40.95,40.86,40.89,136000.0,32.8943,32.9345,32.8621,32.8863,136000.0
2013-03-05 13:30:00,40.89,40.96,40.86,40.93,119900.0,32.8863,32.9426,32.8621,32.9184,119900.0
2013-03-05 13:40:00,40.93,41.0,40.93,40.98,175500.0,32.9184,32.9747,32.9184,32.9586,175500.0
2013-03-05 13:50:00,40.98,40.99,40.89,40.98,123100.0,32.9586,32.9667,32.8863,32.9586,123100.0
2013-03-05 14:00:00,40.98,41.0,40.9,40.93,132500.0,32.9586,32.9747,32.8943,32.9184,132500.0
2013-03-05 14:10:00,40.93,41.02,40.9,41.0,116500.0,32.9184,32.9908,32.8943,32.9747,116500.0
2013-03-05 14:20:00,41.0,41.0,40.9,40.91,141700.0,32.9747,32.9747,32.8943,32.9023,141700.0
2013-03-05 14:30:00,40.91,41.0,40.89,40.96,159500.0,32.9023,32.9747,32.8863,32.9426,159500.0
2013-03-05 14:40:00,40.95,41.0,40.91,40.92,147200.0,32.9345,32.9747,32.9023,32.9104,147200.0
2013-03-05 14:50:00,40.91,40.97,40.9,40.94,159700.0,32.9023,32.9506,32.8943,32.9265,159700.0
2013-03-05 15:00:00,40.93,40.98,40.9,40.96,288900.0,32.9184,32.9586,32.8943,32.9426,288900.0
2013-03-05 15:10:00,40.96,40.98,40.91,40.91,179300.0,32.9426,32.9586,32.9023,32.9023,179300.0
2013-03-05 15:20:00,40.92,40.94,40.87,40.93,277400.0,32.9104,32.9265,32.8702,32.9184,277400.0
2013-03-05 15:30:00,40.92,40.99,40.91,40.96,379600.0,32.9104,32.9667,32.9023,32.9426,379600.0
2013-03-05 15:40:00,40.96,41.02,40.94,40.95,590300.0,32.9426,32.9908,32.9265,32.9345,590300.0
2013-03-05 15:50:00,40.95,41.01,40.89,41.0,1351200.0,32.9345,32.9828,32.8863,32.9747,1351200.0
2013-03-06 09:30:00,41.46,41.46,41.03,41.06,317700.0,33.3447,33.3447,32.9989,33.023,317700.0
2013-03-06 09:40:00,41.05,41.07,40.94,41.03,224300.0,33.0149,33.031,32.9265,32.9989,224300.0
2013-03-06 09:50:00,41.04,41.05,40.86,40.94,189300.0,33.0069,33.0149,32.8621,32.9265,189300.0
2013-03-06 10:00:00,40.92,40.99,40.82,40.83,186800.0,32.9104,32.9667,32.83,32.838,186800.0
2013-03-06 10:10:00,40.83,40.98,40.83,40.92,184300.0,32.838,32.9586,32.838,32.9104,184300.0
2013-03-06 10:20:00,40.92,41.04,40.9,40.96,196200.0,32.9104,33.0069,32.8943,32.9426,196200.0
2013-03-06 10:30:00,40.96,40.97,40.77,40.79,164600.0,32.9426,32.9506,32.7897,32.8058,164600.0
2013-03-06 10:40:00,40.79,40.94,40.76,40.87,151900.0,32.8058,32.9265,32.7817,32.8702,151900.0
2013-03-06 10:50:00,40.86,40.91,40.63,40.63,199500.0,32.8621,32.9023,32.6771,32.6771,199500.0
2013-03-06 11:00:00,40.63,40.68,40.53,40.54,244800.0,32.6771,32.7174,32.5967,32.6048,244800.0
2013-03-06 11:10:00,40.54,40.75,40.51,40.73,164800.0,32.6048,32.7737,32.5806,32.7576,164800.0
2013-03-06 11:20:00,40.73,40.73,40.56,40.6,105700.0,32.7576,32.7576,32.6209,32.653,105700.0
2013-03-06 11:30:00,40.6,40.68,40.59,40.59,82100.0,32.653,32.7174,32.645,32.645,82100.0
2013-03-06 11:40:00,40.59,40.64,40.5,40.61,232800.0,32.645,32.6852,32.5726,32.6611,232800.0
2013-03-06 11:50:00,40.6,40.65,40.55,40.56,78300.0,32.653,32.6932,32.6128,32.6209,78300.0
2013-03-06 12:00:00,40.55,40.59,40.43,40.44,119700.0,32.6128,32.645,32.5163,32.5243,119700.0
2013-03-06 12:10:00,40.45,40.53,40.43,40.52,222100.0,32.5324,32.5967,32.5163,32.5887,222100.0
2013-03-06 12:20:00,40.52,40.52,40.35,40.36,99500.0,32.5887,32.5887,32.452,32.46,99500.0
2013-03-06 12:30:00,40.36,40.5,40.36,40.49,78400.0,32.46,32.5726,32.46,32.5646,78400.0
2013-03-06 12:40:00,40.49,40.55,40.47,40.49,80400.0,32.5646,32.6128,32.5485,32.5646,80400.0
2013-03-06 12:50:00,40.48,40.5,40.43,40.48,67200.0,32.5565,32.5726,32.5163,32.5565,67200.0
2013-03-06 13:00:00,40.48,40.55,40.42,40.55,59500.0,32.5565,32.6128,32.5083,32.6128,59500.0
2013-03-06 13:10:00,40.55,40.65,40.5,40.65,169900.0,32.6128,32.6932,32.5726,32.6932,169900.0
2013-03-06 13:20:00,40.65,40.68,40.59,40.68,88400.0,32.6932,32.7174,32.645,32.7174,88400.0
2013-03-06 13:30:00,40.68,40.69,40.64,40.67,64800.0,32.7174,32.7254,32.6852,32.7093,64800.0
2013-03-06 13:40:00,40.67,40.72,40.66,40.69,69800.0,32.7093,32.7495,32.7013,32.7254,69800.0
2013-03-06 13:50:00,40.69,40.75,40.67,40.73,72100.0,32.7254,32.7737,32.7093,32.7576,72100.0
2013-03-06 14:00:00,40.73,40.77,40.72,40.74,73500.0,32.7576,32.7897,32.7495,32.7656,73500.0
2013-03-06 14:10:00,40.75,40.76,40.67,40.68,84800.0,32.7737,32.7817,32.7093,32.7174,84800.0
2013-03-06 14:20:00,40.67,40.75,40.67,40.75,53600.0,32.7093,32.7737,32.7093,32.7737,53600.0
2013-03-06 14:30:00,40.75,40.82,40.75,40.81,130600.0,32.7737,32.83,32.7737,32.8219,130600.0
2013-03-06 14:40:00,40.81,40.94,40.76,40.92,161600.0,32.8219,32.9265,32.7817,32.9104,161600.0
2013-03-06 14:50:00,40.92,40.95,40.87,40.89,91100.0,32.9104,32.9345,32.8702,32.8863,91100.0
2013-03-06 15:00:00,40.89,40.92,40.84,40.85,105200.0,32.8863,32.9104,32.846,32.8541,105200.0
2013-03-06 15:10:00,40.85,40.86,40.77,40.77,125200.0,32.8541,32.8621,32.7897,32.7897,125200.0
2013-03-06 15:20:00,40.77,40.8,40.74,40.74,145800.0,32.7897,32.8139,32.7656,32.7656,145800.0
2013-03-06 15:30:00,40.74,40.76,40.65,40.65,121900.0,32.7656,32.7817,32.6932,32.6932,121900.0
2013-03-06 15:40:00,40.66,40.68,40.6,40.64,308700.0,32.7013,32.7174,32.653,32.6852,308700.0
2013-03-06 15:50:00,40.63,40.8,40.63,40.79,766700.0,32.6771,32.8139,32.6771,32.8058,766700.0
2013-03-07 09:30:00,41.06,41.06,40.79,40.8,269500.0,33.023,33.023,32.8058,32.8139,269500.0
2013-03-07 09:40:00,40.81,40.82,40.58,40.61,176600.0,32.8219,32.83,32.6369,32.6611,176600.0
2013-03-07 09:50:00,40.61,40.77,40.55,40.73,124500.0,32.6611,32.7897,32.6128,32.7576,124500.0
2013-03-07 10:00:00,40.72,40.77,40.54,40.56,340000.0,32.7495,32.7897,32.6048,32.6209,340000.0
2013-03-07 10:10:00,40.57,40.6,40.52,40.57,191300.0,32.6289,32.653,32.5887,32.6289,191300.0
2013-03-07 10:20:00,40.57,40.59,40.47,40.58,131700.0,32.6289,32.645,32.5485,32.6369,131700.0
2013-03-07 10:30:00,40.58,40.72,40.56,40.59,212500.0,32.6369,32.7495,32.6209,32.645,212500.0
2013-03-07 10:40:00,40.6,40.7,40.59,40.66,126400.0,32.653,32.7334,32.645,32.7013,126400.0
2013-03-07 10:50:00,40.65,40.69,40.58,40.65,119400.0,32.6932,32.7254,32.6369,32.6932,119400.0
2013-03-07 11:00:00,40.64,40.65,40.59,40.63,117100.0,32.6852,32.6932,32.645,32.6771,117100.0
2013-03-07 11:10:00,40.63,40.65,40.59,40.63,133000.0,32.6771,32.6932,32.645,32.6771,133000.0
2013-03-07 11:20:00,40.64,40.66,40.61,40.64,199300.0,32.6852,32.7013,32.6611,32.6852,199300.0
2013-03-07 11:30:00,40.64,40.65,40.54,40.57,91500.0,32.6852,32.6932,32.6048,32.6289,91500.0
2013-03-07 11:40:00,40.56,40.57,40.47,40.48,107400.0,32.6209,32.6289,32.5485,32.5565,107400.0
2013-03-07 11:50:00,40.48,40.6,40.47,40.59,119200.0,32.5565,32.653,32.5485,32.645,119200.0
2013-03-07 12:00:00,40.59,40.71,40.59,40.7,155700.0,32.645,32.7415,32.645,32.7334,155700.0
2013-03-07 12:10:00,40.7,40.71,40.64,40.71,128500.0,32.7334,32.7415,32.6852,32.7415,128500.0
2013-03-07 12:20:00,40.71,40.76,40.67,40.75,102700.0,32.7415,32.7817,32.7093,32.7737,102700.0
2013-03-07 12:30:00,40.76,40.78,40.7,40.71,131400.0,32.7817,32.7978,32.7334,32.7415,131400.0
2013-03-07 12:40:00,40.71,40.75,40.7,40.74,145900.0,32.7415,32.7737,32.7334,32.7656,145900.0
2013-03-07 12:50:00,40.75,40.82,40.74,40.79,127200.0,32.7737,32.83,32.7656,32.8058,127200.0
2013-03-07 13:00:00,40.79,40.84,40.75,40.83,152900.0,32.8058,32.846,32.7737,32.838,152900.0
2013-03-07 13:10:00,40.83,40.88,40.82,40.82,86900.0,32.838,32.8782,32.83,32.83,86900.0
2013-03-07 13:20:00,40.82,40.85,40.8,40.82,98600.0,32.83,32.8541,32.8139,32.83,98600.0
2013-03-07 13:30:00,40.82,40.88,40.76,40.76,159500.0,32.83,32.8782,32.7817,32.7817,159500.0
2013-03-07 13:40:00,40.76,40.85,40.75,40.84,172000.0,32.7817,32.8541,32.7737,32.846,172000.0
2013-03-07 13:50:00,40.82,40.91,40.8,40.9,296700.0,32.83,32.9023,32.8139,32.8943,296700.0
2013-03-07 14:00:00,40.9,40.91,40.84,40.84,123200.0,32.8943,32.9023,32.846,32.846,123200.0
2013-03-07 14:10:00,40.85,40.91,40.84,40.91,232300.0,32.8541,32.9023,32.846,32.9023,232300.0
2013-03-07 14:20:00,40.9,41.1,40.89,41.09,281100.0,32.8943,33.0552,32.8863,33.0471,281100.0
2013-03-07 14:30:00,41.09,41.14,41.03,41.11,214800.0,33.0471,33.0873,32.9989,33.0632,214800.0
2013-03-07 14:40:00,41.11,41.15,41.02,41.15,147300.0,33.0632,33.0954,32.9908,33.0954,147300.0
2013-03-07 14:50:00,41.14,41.27,41.14,41.25,415400.0,33.0873,33.1919,33.0873,33.1758,415400.0
2013-03-07 15:00:00,41.24,41.25,41.18,41.19,206800.0,33.1677,33.1758,33.1195,33.1275,206800.0
2013-03-07 15:10:00,41.19,41.3,41.18,41.19,340300.0,33.1275,33.216,33.1195,33.1275,340300.0
2013-03-07 15:20:00,41.19,41.32,41.19,41.32,326700.0,33.1275,33.2321,33.1275,33.2321,326700.0
2013-03-07 15:30:00,41.31,41.36,41.26,41.31,568700.0,33.224,33.2643,33.1838,33.224,568700.0
2013-03-07 15:40:00,41.31,41.32,41.27,41.31,407800.0,33.224,33.2321,33.1919,33.224,407800.0
2013-03-07 15:50:00,41.32,41.43,41.25,41.4,1472600.0,33.2321,33.3206,33.1758,33.2964,1472600.0
2013-03-08 09:30:00,41.8,42.15,41.68,41.85,701100.0,33.6181,33.8996,33.5216,33.6583,701100.0
2013-03-08 09:40:00,41.86,41.89,41.75,41.79,416400.0,33.6664,33.6905,33.5779,33.6101,416400.0
2013-03-08 09:50:00,41.79,41.93,41.75,41.83,342200.0,33.6101,33.7227,33.5779,33.6423,342200.0
2013-03-08 10:00:00,41.84,41.87,41.62,41.63,283400.0,33.6503,33.6744,33.4734,33.4814,283400.0
2013-03-08 10:10:00,41.63,41.66,41.48,41.55,254700.0,33.4814,33.5055,33.3608,33.4171,254700.0
2013-03-08 10:20:00,41.56,41.84,41.54,41.74,262100.0,33.4251,33.6503,33.409,33.5699,262100.0
2013-03-08 10:30:00,41.74,41.75,41.68,41.7,300000.0,33.5699,33.5779,33.5216,33.5377,300000.0
2013-03-08 10:40:00,41.69,41.78,41.69,41.72,202300.0,33.5297,33.602,33.5297,33.5538,202300.0
2013-03-08 10:50:00,41.72,41.84,41.71,41.83,214400.0,33.5538,33.6503,33.5458,33.6423,214400.0
2013-03-08 11:00:00,41.84,41.84,41.73,41.81,247300.0,33.6503,33.6503,33.5618,33.6262,247300.0
2013-03-08 11:10:00,41.8,41.81,41.69,41.73,196100.0,33.6181,33.6262,33.5297,33.5618,196100.0
2013-03-08 11:20:00,41.74,41.75,41.68,41.7,165700.0,33.5699,33.5779,33.5216,33.5377,165700.0
2013-03-08 11:30:00,41.71,41.72,41.65,41.65,229100.0,33.5458,33.5538,33.4975,33.4975,229100.0
2013-03-08 11:40:00,41.66,41.67,41.58,41.59,168500.0,33.5055,33.5136,33.4412,33.4492,168500.0
2013-03-08 11:50:00,41.6,41.7,41.56,41.7,161100.0,33.4573,33.5377,33.4251,33.5377,161100.0
2013-03-08 12:00:00,41.69,41.72,41.63,41.7,156300.0,33.5297,33.5538,33.4814,33.5377,156300.0
2013-03-08 12:10:00,41.7,41.75,41.64,41.69,304500.0,33.5377,33.5779,33.4895,33.5297,304500.0
2013-03-08 12:20:00,41.69,41.71,41.65,41.68,192100.0,33.5297,33.5458,33.4975,33.5216,192100.0
2013-03-08 12:30:00,41.67,41.7,41.62,41.65,251200.0,33.5136,33.5377,33.4734,33.4975,251200.0
2013-03-08 12:40:00,41.65,41.74,41.65,41.72,155300.0,33.4975,33.5699,33.4975,33.5538,155300.0
2013-03-08 12:50:00,41.72,41.8,41.71,41.79,107800.0,33.5538,33.6181,33.5458,33.6101,107800.0
2013-03-08 13:00:00,41.78,41.79,41.62,41.68,170900.0,33.602,33.6101,33.4734,33.5216,170900.0
2013-03-08 13:10:00,41.68,41.77,41.67,41.73,149100.0,33.5216,33.594,33.5136,33.5618,149100.0
2013-03-08 13:20:00,41.75,41.76,41.72,41.72,134400.0,33.5779,33.586,33.5538,33.5538,134400.0
2013-03-08 13:30:00,41.72,41.86,41.69,41.86,140600.0,33.5538,33.6664,33.5297,33.6664,140600.0
2013-03-08 13:40:00,41.86,41.93,41.83,41.92,182600.0,33.6664,33.7227,33.6423,33.7146,182600.0
2013-03-08 13:50:00,41.93,42.04,41.93,42.01,240400.0,33.7227,33.8112,33.7227,33.787,240400.0
2013-03-08 14:00:00,42.0,42.01,41.84,41.84,196800.0,33.779,33.787,33.6503,33.6503,196800.0
2013-03-08 14:10:00,41.84,41.93,41.82,41.82,154900.0,33.6503,33.7227,33.6342,33.6342,154900.0
2013-03-08 14:20:00,41.82,41.91,41.78,41.9,220600.0,33.6342,33.7066,33.602,33.6986,220600.0
2013-03-08 14:30:00,41.9,42.04,41.88,42.0,333500.0,33.6986,33.8112,33.6825,33.779,333500.0
2013-03-08 14:40:00,42.01,42.03,41.96,42.0,273500.0,33.787,33.8031,33.7468,33.779,273500.0
2013-03-08 14:50:00,42.0,42.02,41.94,42.0,200800.0,33.779,33.7951,33.7307,33.779,200800.0
2013-03-08 15:00:00,42.0,42.03,41.97,42.01,218900.0,33.779,33.8031,33.7549,33.787,218900.0
2013-03-08 15:10:00,42.0,42.19,41.99,42.16,371000.0,33.779,33.9318,33.7709,33.9077,371000.0
2013-03-08 15:20:00,42.17,42.17,42.04,42.07,239600.0,33.9157,33.9157,33.8112,33.8353,239600.0
2013-03-08 15:30:00,42.07,42.2,42.06,42.14,403400.0,33.8353,33.9398,33.8272,33.8916,403400.0
2013-03-08 15:40:00,42.13,42.22,42.13,42.2,425900.0,33.8835,33.9559,33.8835,33.9398,425900.0
2013-03-08 15:50:00,42.2,42.21,42.08,42.09,873900.0,33.9398,33.9479,33.8433,33.8514,873900.0
2013-03-11 09:30:00,41.9,41.93,41.6,41.72,297100.0,33.6986,33.7227,33.4573,33.5538,297100.0
2013-03-11 09:40:00,41.76,41.76,41.6,41.73,219400.0,33.586,33.586,33.4573,33.5618,219400.0
2013-03-11 09:50:00,41.73,42.04,41.71,41.93,426600.0,33.5618,33.8112,33.5458,33.7227,426600.0
2013-03-11 10:00:00,41.94,41.96,41.7,41.73,234700.0,33.7307,33.7468,33.5377,33.5618,234700.0
2013-03-11 10:10:00,41.73,41.87,41.72,41.82,154700.0,33.5618,33.6744,33.5538,33.6342,154700.0
2013-03-11 10:20:00,41.83,41.85,41.76,41.79,284400.0,33.6423,33.6583,33.586,33.6101,284400.0
2013-03-11 10:30:00,41.79,42.0,41.75,41.98,390700.0,33.6101,33.779,33.5779,33.7629,390700.0
2013-03-11 10:40:00,41.98,42.04,41.95,42.03,157900.0,33.7629,33.8112,33.7388,33.8031,157900.0
2013-03-11 10:50:00,42.02,42.08,41.88,41.93,243600.0,33.7951,33.8433,33.6825,33.7227,243600.0
2013-03-11 11:00:00,41.94,42.0,41.91,41.93,232000.0,33.7307,33.779,33.7066,33.7227,232000.0
2013-03-11 11:10:00,41.94,42.12,41.94,42.04,155900.0,33.7307,33.8755,33.7307,33.8112,155900.0
2013-03-11 11:20:00,42.04,42.08,41.98,42.02,106700.0,33.8112,33.8433,33.7629,33.7951,106700.0
2013-03-11 11:30:00,42.02,42.04,41.95,41.96,107300.0,33.7951,33.8112,33.7388,33.7468,107300.0
2013-03-11 11:40:00,41.95,42.05,41.94,42.0,159600.0,33.7388,33.8192,33.7307,33.779,159600.0
2013-03-11 11:50:00,41.99,42.08,41.99,42.07,82500.0,33.7709,33.8433,33.7709,33.8353,82500.0
2013-03-11 12:00:00,42.06,42.12,42.04,42.08,100400.0,33.8272,33.8755,33.8112,33.8433,100400.0
2013-03-11 12:10:00,42.08,42.11,42.02,42.05,105400.0,33.8433,33.8675,33.7951,33.8192,105400.0
2013-03-11 12:20:00,42.04,42.1,41.98,42.03,130800.0,33.8112,33.8594,33.7629,33.8031,130800.0
2013-03-11 12:30:00,42.03,42.07,41.97,41.98,300600.0,33.8031,33.8353,33.7549,33.7629,300600.0
2013-03-11 12:40:00,41.99,42.13,41.98,42.07,158200.0,33.7709,33.8835,33.7629,33.8353,158200.0
2013-03-11 12:50:00,42.07,42.14,42.04,42.14,89800.0,33.8353,33.8916,33.8112,33.8916,89800.0
2013-03-11 13:00:00,42.14,42.21,42.1,42.17,123200.0,33.8916,33.9479,33.8594,33.9157,123200.0
2013-03-11 13:10:00,42.18,42.27,42.15,42.15,252600.0,33.9238,33.9961,33.8996,33.8996,252600.0
2013-03-11 13:20:00,42.15,42.19,42.11,42.13,429600.0,33.8996,33.9318,33.8675,33.8835,429600.0
2013-03-11 13:30:00,42.12,42.12,42.05,42.06,210400.0,33.8755,33.8755,33.8192,33.8272,210400.0
2013-03-11 13:40:00,42.07,42.08,42.04,42.05,156200.0,33.8353,33.8433,33.8112,33.8192,156200.0
2013-03-11 13:50:00,42.05,42.06,41.98,41.98,154300.0,33.8192,33.8272,33.7629,33.7629,154300.0
2013-03-11 14:00:00,41.98,42.08,41.98,42.08,209100.0,33.7629,33.8433,33.7629,33.8433,209100.0
2013-03-11 14:10:00,42.08,42.08,42.01,42.03,136700.0,33.8433,33.8433,33.787,33.8031,136700.0
2013-03-11 14:20:00,42.03,42.05,42.01,42.02,224200.0,33.8031,33.8192,33.787,33.7951,224200.0
2013-03-11 14:30:00,42.03,42.03,42.0,42.0,179000.0,33.8031,33.8031,33.779,33.779,179000.0
2013-03-11 14:40:00,42.0,42.05,41.99,42.0,239300.0,33.779,33.8192,33.7709,33.779,239300.0
2013-03-11 14:50:00,42.01,42.1,42.0,42.03,219700.0,33.787,33.8594,33.779,33.8031,219700.0
2013-03-11 15:00:00,42.03,42.04,41.98,41.99,219000.0,33.8031,33.8112,33.7629,33.7709,219000.0
2013-03-11 15:10:00,41.99,42.02,41.98,42.02,262800.0,33.7709,33.7951,33.7629,33.7951,262800.0
2013-03-11 15:20:00,42.02,42.02,41.98,41.99,238300.0,33.7951,33.7951,33.7629,33.7709,238300.0
2013-03-11 15:30:00,42.0,42.06,41.98,41.98,209000.0,33.779,33.8272,33.7629,33.7629,209000.0
2013-03-11 15:40:00,41.98,42.0,41.95,41.98,311500.0,33.7629,33.779,33.7388,33.7629,311500.0
2013-03-11 15:50:00,41.98,42.04,41.97,41.99,580000.0,33.7629,33.8112,33.7549,33.7709,580000.0
2013-03-12 09:30:00,42.05,42.25,41.8,41.9,265900.0,33.8192,33.9801,33.6181,33.6986,265900.0
2013-03-12 09:40:00,41.9,42.12,41.88,42.1,297400.0,33.6986,33.8755,33.6825,33.8594,297400.0
2013-03-12 09:50:00,42.1,42.34,42.08,42.29,339600.0,33.8594,34.0524,33.8433,34.0122,339600.0
2013-03-12 10:00:00,42.3,42.41,42.27,42.35,279000.0,34.0203,34.1087,33.9961,34.0605,279000.0
2013-03-12 10:10:00,42.35,42.55,42.33,42.35,275900.0,34.0605,34.2213,34.0444,34.0605,275900.0
2013-03-12 10:20:00,42.35,42.53,42.32,42.49,167900.0,34.0605,34.2052,34.0364,34.1731,167900.0
2013-03-12 10:30:00,42.49,42.5,42.38,42.41,127100.0,34.1731,34.1811,34.0846,34.1087,127100.0
2013-03-12 10:40:00,42.41,42.41,42.35,42.4,129900.0,34.1087,34.1087,34.0605,34.1007,129900.0
2013-03-12 10:50:00,42.41,42.54,42.39,42.4,153700.0,34.1087,34.2133,34.0926,34.1007,153700.0
2013-03-12 11:00:00,42.4,42.41,42.09,42.13,387500.0,34.1007,34.1087,33.8514,33.8835,387500.0
2013-03-12 11:10:00,42.13,42.17,42.0,42.1,231300.0,33.8835,33.9157,33.779,33.8594,231300.0
2013-03-12 11:20:00,42.1,42.16,42.06,42.12,197000.0,33.8594,33.9077,33.8272,33.8755,197000.0
2013-03-12 11:30:00,42.11,42.12,42.03,42.07,213100.0,33.8675,33.8755,33.8031,33.8353,213100.0
2013-03-12 11:40:00,42.06,42.11,42.0,42.03,155800.0,33.8272,33.8675,33.779,33.8031,155800.0
2013-03-12 11:50:00,42.04,42.26,42.01,42.17,432400.0,33.8112,33.9881,33.787,33.9157,432400.0
2013-03-12 12:00:00,42.17,42.18,42.06,42.12,74700.0,33.9157,33.9238,33.8272,33.8755,74700.0
2013-03-12 12:10:00,42.11,42.15,42.06,42.09,52600.0,33.8675,33.8996,33.8272,33.8514,52600.0
2013-03-12 12:20:00,42.08,42.12,41.98,41.98,101500.0,33.8433,33.8755,33.7629,33.7629,101500.0
2013-03-12 12:30:00,41.98,42.03,41.98,41.99,117500.0,33.7629,33.8031,33.7629,33.7709,117500.0
2013-03-12 12:40:00,41.99,42.01,41.96,41.98,85000.0,33.7709,33.787,33.7468,33.7629,85000.0
2013-03-12 12:50:00,41.98,42.01,41.96,41.98,82200.0,33.7629,33.787,33.7468,33.7629,82200.0
2013-03-12 13:00:00,41.98,42.0,41.96,41.98,120200.0,33.7629,33.779,33.7468,33.7629,120200.0
2013-03-12 13:10:00,41.97,42.03,41.96,42.03,103900.0,33.7549,33.8031,33.7468,33.8031,103900.0
2013-03-12 13:20:00,42.03,42.04,41.95,41.97,135700.0,33.8031,33.8112,33.7388,33.7549,135700.0
2013-03-12 13:30:00,41.97,42.0,41.95,41.96,88800.0,33.7549,33.779,33.7388,33.7468,88800.0
2013-03-12 13:40:00,41.97,41.98,41.86,41.88,166400.0,33.7549,33.7629,33.6664,33.6825,166400.0
2013-03-12 13:50:00,41.89,41.91,41.77,41.83,160000.0,33.6905,33.7066,33.594,33.6423,160000.0
2013-03-12 14:00:00,41.84,41.87,41.76,41.8,110200.0,33.6503,33.6744,33.586,33.6181,110200.0
2013-03-12 14:10:00,41.8,41.8,41.71,41.78,140200.0,33.6181,33.6181,33.5458,33.602,140200.0
2013-03-12 14:20:00,41.78,41.8,41.75,41.79,63900.0,33.602,33.6181,33.5779,33.6101,63900.0
2013-03-12 14:30:00,41.79,41.84,41.74,41.84,83300.0,33.6101,33.6503,33.5699,33.6503,83300.0
2013-03-12 14:40:00,41.84,41.92,41.84,41.89,88500.0,33.6503,33.7146,33.6503,33.6905,88500.0
2013-03-12 14:50:00,41.9,41.93,41.81,41.83,67900.0,33.6986,33.7227,33.6262,33.6423,67900.0
2013-03-12 15:00:00,41.83,41.88,41.82,41.84,74200.0,33.6423,33.6825,33.6342,33.6503,74200.0
2013-03-12 15:10:00,41.85,41.97,41.84,41.96,118200.0,33.6583,33.7549,33.6503,33.7468,118200.0
2013-03-12 15:20:00,41.96,42.04,41.93,41.97,137100.0,33.7468,33.8112,33.7227,33.7549,137100.0
2013-03-12 15:30:00,41.97,42.02,41.96,41.99,110200.0,33.7549,33.7951,33.7468,33.7709,110200.0
2013-03-12 15:40:00,42.0,42.0,41.94,41.95,176400.0,33.779,33.779,33.7307,33.7388,176400.0
2013-03-12 15:50:00,41.95,41.98,41.91,41.96,519500.0,33.7388,33.7629,33.7066,33.7468,519500.0
2013-03-13 09:30:00,41.99,42.38,41.97,42.29,198800.0,33.7709,34.0846,33.7549,34.0122,198800.0
2013-03-13 09:40:00,42.29,42.29,41.8,41.87,208000.0,34.0122,34.0122,33.6181,33.6744,208000.0
2013-03-13 09:50:00,41.85,41.97,41.8,41.96,166800.0,33.6583,33.7549,33.6181,33.7468,166800.0
2013-03-13 10:00:00,41.95,41.95,41.82,41.85,91600.0,33.7388,33.7388,33.6342,33.6583,91600.0
2013-03-13 10:10:00,41.84,41.89,41.79,41.88,109400.0,33.6503,33.6905,33.6101,33.6825,109400.0
2013-03-13 10:20:00,41.88,41.89,41.76,41.8,96800.0,33.6825,33.6905,33.586,33.6181,96800.0
2013-03-13 10:30:00,41.79,41.9,41.78,41.89,176700.0,33.6101,33.6986,33.602,33.6905,176700.0
2013-03-13 10:40:00,41.88,41.96,41.8,41.96,72200.0,33.6825,33.7468,33.6181,33.7468,72200.0
2013-03-13 10:50:00,41.96,42.02,41.92,41.93,214500.0,33.7468,33.7951,33.7146,33.7227,214500.0
2013-03-13 11:00:00,41.94,42.07,41.92,42.04,213900.0,33.7307,33.8353,33.7146,33.8112,213900.0
2013-03-13 11:10:00,42.03,42.24,42.03,42.22,157100.0,33.8031,33.972,33.8031,33.9559,157100.0
2013-03-13 11:20:00,42.22,42.29,42.2,42.2,168300.0,33.9559,34.0122,33.9398,33.9398,168300.0
2013-03-13 11:30:00,42.19,42.21,42.06,42.08,113900.0,33.9318,33.9479,33.8272,33.8433,113900.0
2013-03-13 11:40:00,42.09,42.16,42.05,42.16,105500.0,33.8514,33.9077,33.8192,33.9077,105500.0
2013-03-13 11:50:00,42.16,42.19,42.08,42.1,94600.0,33.9077,33.9318,33.8433,33.8594,94600.0
2013-03-13 12:00:00,42.11,42.15,42.07,42.13,73700.0,33.8675,33.8996,33.8353,33.8835,73700.0
2013-03-13 12:10:00,42.12,42.12,42.01,42.07,179900.0,33.8755,33.8755,33.787,33.8353,179900.0
2013-03-13 12:20:00,42.08,42.12,42.04,42.09,72700.0,33.8433,33.8755,33.8112,33.8514,72700.0
2013-03-13 12:30:00,42.09,42.13,42.07,42.12,74400.0,33.8514,33.8835,33.8353,33.8755,74400.0
2013-03-13 12:40:00,42.13,42.16,42.05,42.06,55800.0,33.8835,33.9077,33.8192,33.8272,55800.0
2013-03-13 12:50:00,42.05,42.08,41.98,42.01,60300.0,33.8192,33.8433,33.7629,33.787,60300.0
2013-03-13 13:00:00,42.02,42.02,41.95,41.99,46000.0,33.7951,33.7951,33.7388,33.7709,46000.0
2013-03-13 13:10:00,41.99,41.99,41.89,41.9,166800.0,33.7709,33.7709,33.6905,33.6986,166800.0
2013-03-13 13:20:00,41.89,41.92,41.87,41.9,59600.0,33.6905,33.7146,33.6744,33.6986,59600.0
2013-03-13 13:30:00,41.9,41.95,41.89,41.91,97200.0,33.6986,33.7388,33.6905,33.7066,97200.0
2013-03-13 13:40:00,41.92,41.93,41.88,41.89,194200.0,33.7146,33.7227,33.6825,33.6905,194200.0
2013-03-13 13:50:00,41.89,41.9,41.8,41.8,356200.0,33.6905,33.6986,33.6181,33.6181,356200.0
2013-03-13 14:00:00,41.8,41.86,41.8,41.86,106600.0,33.6181,33.6664,33.6181,33.6664,106600.0
2013-03-13 14:10:00,41.86,41.86,41.84,41.85,103700.0,33.6664,33.6664,33.6503,33.6583,103700.0
2013-03-13 14:20:00,41.86,41.87,41.82,41.82,125600.0,33.6664,33.6744,33.6342,33.6342,125600.0
2013-03-13 14:30:00,41.83,41.83,41.75,41.76,181100.0,33.6423,33.6423,33.5779,33.586,181100.0
2013-03-13 14:40:00,41.75,41.76,41.69,41.74,171700.0,33.5779,33.586,33.5297,33.5699,171700.0
2013-03-13 14:50:00,41.75,41.76,41.72,41.75,111600.0,33.5779,33.586,33.5538,33.5779,111600.0
2013-03-13 15:00:00,41.75,41.76,41.67,41.68,196400.0,33.5779,33.586,33.5136,33.5216,196400.0
2013-03-13 15:10:00,41.68,41.74,41.64,41.66,330600.0,33.5216,33.5699,33.4895,33.5055,330600.0
2013-03-13 15:20:00,41.66,41.7,41.65,41.69,233200.0,33.5055,33.5377,33.4975,33.5297,233200.0
2013-03-13 15:30:00,41.69,41.84,41.68,41.81,828100.0,33.5297,33.6503,33.5216,33.6262,828100.0
2013-03-13 15:40:00,41.81,41.91,41.78,41.88,834100.0,33.6262,33.7066,33.602,33.6825,834100.0
2013-03-13 15:50:00,41.88,41.89,41.82,41.83,537700.0,33.6825,33.6905,33.6342,33.6423,537700.0
2013-03-14 09:30:00,41.97,42.04,41.9,41.98,227100.0,33.7549,33.8112,33.6986,33.7629,227100.0
2013-03-14 09:40:00,41.99,42.02,41.9,42.01,195600.0,33.7709,33.7951,33.6986,33.787,195600.0
2013-03-14 09:50:00,42.01,42.07,41.96,42.02,249700.0,33.787,33.8353,33.7468,33.7951,249700.0
2013-03-14 10:00:00,42.02,42.11,41.96,41.99,201700.0,33.7951,33.8675,33.7468,33.7709,201700.0
2013-03-14 10:10:00,41.99,42.0,41.64,41.84,526200.0,33.7709,33.779,33.4895,33.6503,526200.0
2013-03-14 10:20:00,41.84,41.87,41.71,41.81,259700.0,33.6503,33.6744,33.5458,33.6262,259700.0
2013-03-14 10:30:00,41.81,41.95,41.78,41.91,296300.0,33.6262,33.7388,33.602,33.7066,296300.0
2013-03-14 10:40:00,41.92,41.98,41.87,41.96,232800.0,33.7146,33.7629,33.6744,33.7468,232800.0
2013-03-14 10:50:00,41.96,42.01,41.9,41.95,110900.0,33.7468,33.787,33.6986,33.7388,110900.0
2013-03-14 11:00:00,41.95,41.97,41.81,41.88,117900.0,33.7388,33.7549,33.6262,33.6825,117900.0
2013-03-14 11:10:00,41.89,41.93,41.82,41.89,108700.0,33.6905,33.7227,33.6342,33.6905,108700.0
2013-03-14 11:20:00,41.89,41.91,41.86,41.89,82300.0,33.6905,33.7066,33.6664,33.6905,82300.0
2013-03-14 11:30:00,41.9,41.91,41.84,41.9,104700.0,33.6986,33.7066,33.6503,33.6986,104700.0
2013-03-14 11:40:00,41.91,41.99,41.88,41.93,102300.0,33.7066,33.7709,33.6825,33.7227,102300.0
2013-03-14 11:50:00,41.94,42.01,41.92,41.98,204200.0,33.7307,33.787,33.7146,33.7629,204200.0
2013-03-14 12:00:00,41.98,42.04,41.95,42.01,177000.0,33.7629,33.8112,33.7388,33.787,177000.0
2013-03-14 12:10:00,42.02,42.05,41.98,42.03,279600.0,33.7951,33.8192,33.7629,33.8031,279600.0
2013-03-14 12:20:00,42.02,42.02,41.94,41.94,204300.0,33.7951,33.7951,33.7307,33.7307,204300.0
2013-03-14 12:30:00,41.95,42.14,41.94,42.08,237700.0,33.7388,33.8916,33.7307,33.8433,237700.0
2013-03-14 12:40:00,42.08,42.1,42.02,42.03,65400.0,33.8433,33.8594,33.7951,33.8031,65400.0
2013-03-14 12:50:00,42.02,42.1,42.02,42.04,78100.0,33.7951,33.8594,33.7951,33.8112,78100.0
2013-03-14 13:00:00,42.03,42.13,42.03,42.12,118000.0,33.8031,33.8835,33.8031,33.8755,118000.0
2013-03-14 13:10:00,42.12,42.19,42.12,42.18,70600.0,33.8755,33.9318,33.8755,33.9238,70600.0
2013-03-14 13:20:00,42.18,42.2,42.11,42.11,133100.0,33.9238,33.9398,33.8675,33.8675,133100.0
2013-03-14 13:30:00,42.11,42.18,42.09,42.18,83200.0,33.8675,33.9238,33.8514,33.9238,83200.0
2013-03-14 13:40:00,42.18,42.21,42.13,42.18,67800.0,33.9238,33.9479,33.8835,33.9238,67800.0
2013-03-14 13:50:00,42.19,42.22,42.1,42.11,108300.0,33.9318,33.9559,33.8594,33.8675,108300.0
2013-03-14 14:00:00,42.11,42.19,42.11,42.19,60200.0,33.8675,33.9318,33.8675,33.9318,60200.0
2013-03-14 14:10:00,42.18,42.25,42.15,42.22,130100.0,33.9238,33.9801,33.8996,33.9559,130100.0
2013-03-14 14:20:00,42.22,42.28,42.21,42.23,177900.0,33.9559,34.0042,33.9479,33.964,177900.0
2013-03-14 14:30:00,42.23,42.26,42.2,42.24,113400.0,33.964,33.9881,33.9398,33.972,113400.0
2013-03-14 14:40:00,42.23,42.27,42.23,42.26,104000.0,33.964,33.9961,33.964,33.9881,104000.0
2013-03-14 14:50:00,42.26,42.36,42.25,42.34,150200.0,33.9881,34.0685,33.9801,34.0524,150200.0
2013-03-14 15:00:00,42.35,42.43,42.34,42.38,307500.0,34.0605,34.1248,34.0524,34.0846,307500.0
2013-03-14 15:10:00,42.38,42.47,42.37,42.45,254900.0,34.0846,34.157,34.0766,34.1409,254900.0
2013-03-14 15:20:00,42.45,42.48,42.34,42.35,310900.0,34.1409,34.165,34.0524,34.0605,310900.0
2013-03-14 15:30:00,42.36,42.51,42.35,42.5,306500.0,34.0685,34.1892,34.0605,34.1811,306500.0
2013-03-14 15:40:00,42.51,42.57,42.48,42.57,489300.0,34.1892,34.2374,34.165,34.2374,489300.0
2013-03-14 15:50:00,42.57,42.64,42.51,42.53,999500.0,34.2374,34.2937,34.1892,34.2052,999500.0
2013-03-15 09:30:00,42.35,42.64,42.21,42.33,1663400.0,34.0605,34.2937,33.9479,34.0444,1663400.0
2013-03-15 09:40:00,42.33,42.48,42.19,42.29,482300.0,34.0444,34.165,33.9318,34.0122,482300.0
2013-03-15 09:50:00,42.3,42.36,42.1,42.27,583700.0,34.0203,34.0685,33.8594,33.9961,583700.0
2013-03-15 10:00:00,42.27,42.3,42.2,42.29,492900.0,33.9961,34.0203,33.9398,34.0122,492900.0
2013-03-15 10:10:00,42.3,42.31,42.1,42.15,175500.0,34.0203,34.0283,33.8594,33.8996,175500.0
2013-03-15 10:20:00,42.15,42.19,42.12,42.16,276800.0,33.8996,33.9318,33.8755,33.9077,276800.0
2013-03-15 10:30:00,42.16,42.21,42.13,42.21,242700.0,33.9077,33.9479,33.8835,33.9479,242700.0
2013-03-15 10:40:00,42.21,42.23,42.14,42.16,326900.0,33.9479,33.964,33.8916,33.9077,326900.0
2013-03-15 10:50:00,42.16,42.24,42.16,42.23,196000.0,33.9077,33.972,33.9077,33.964,196000.0
2013-03-15 11:00:00,42.23,42.35,42.19,42.34,223300.0,33.964,34.0605,33.9318,34.0524,223300.0
2013-03-15 11:10:00,42.35,42.41,42.31,42.38,237300.0,34.0605,34.1087,34.0283,34.0846,237300.0
2013-03-15 11:20:00,42.38,42.4,42.33,42.35,177400.0,34.0846,34.1007,34.0444,34.0605,177400.0
2013-03-15 11:30:00,42.35,42.46,42.33,42.45,179600.0,34.0605,34.1489,34.0444,34.1409,179600.0
2013-03-15 11:40:00,42.46,42.46,42.33,42.33,104000.0,34.1489,34.1489,34.0444,34.0444,104000.0
2013-03-15 11:50:00,42.32,42.43,42.27,42.43,167900.0,34.0364,34.1248,33.9961,34.1248,167900.0
2013-03-15 12:00:00,42.43,42.46,42.33,42.37,124500.0,34.1248,34.1489,34.0444,34.0766,124500.0
2013-03-15 12:10:00,42.37,42.42,42.35,42.41,60600.0,34.0766,34.1168,34.0605,34.1087,60600.0
2013-03-15 12:20:00,42.41,42.41,42.3,42.33,116100.0,34.1087,34.1087,34.0203,34.0444,116100.0
2013-03-15 12:30:00,42.32,42.42,42.29,42.41,200300.0,34.0364,34.1168,34.0122,34.1087,200300.0
2013-03-15 12:40:00,42.4,42.47,42.38,42.41,201500.0,34.1007,34.157,34.0846,34.1087,201500.0
2013-03-15 12:50:00,42.41,42.44,42.33,42.33,94600.0,34.1087,34.1329,34.0444,34.0444,94600.0
2013-03-15 13:00:00,42.34,42.35,42.25,42.28,67000.0,34.0524,34.0605,33.9801,34.0042,67000.0
2013-03-15 13:10:00,42.27,42.4,42.27,42.39,64200.0,33.9961,34.1007,33.9961,34.0926,64200.0
2013-03-15 13:20:00,42.39,42.41,42.3,42.33,103400.0,34.0926,34.1087,34.0203,34.0444,103400.0
2013-03-15 13:30:00,42.34,42.35,42.32,42.33,48600.0,34.0524,34.0605,34.0364,34.0444,48600.0
2013-03-15 13:40:00,42.32,42.34,42.3,42.32,57100.0,34.0364,34.0524,34.0203,34.0364,57100.0
2013-03-15 13:50:00,42.32,42.35,42.3,42.3,125300.0,34.0364,34.0605,34.0203,34.0203,125300.0
2013-03-15 14:00:00,42.3,42.31,42.25,42.29,134400.0,34.0203,34.0283,33.9801,34.0122,134400.0
2013-03-15 14:10:00,42.27,42.28,42.18,42.19,175900.0,33.9961,34.0042,33.9238,33.9318,175900.0
2013-03-15 14:20:00,42.18,42.2,42.11,42.12,187900.0,33.9238,33.9398,33.8675,33.8755,187900.0
2013-03-15 14:30:00,42.13,42.16,42.09,42.12,239600.0,33.8835,33.9077,33.8514,33.8755,239600.0
2013-03-15 14:40:00,42.13,42.21,42.12,42.14,112600.0,33.8835,33.9479,33.8755,33.8916,112600.0
2013-03-15 14:50:00,42.13,42.13,41.96,41.99,366800.0,33.8835,33.8835,33.7468,33.7709,366800.0
2013-03-15 15:00:00,42.0,42.12,42.0,42.03,238500.0,33.779,33.8755,33.779,33.8031,238500.0
2013-03-15 15:10:00,42.03,42.09,42.0,42.06,164100.0,33.8031,33.8514,33.779,33.8272,164100.0
2013-03-15 15:20:00,42.05,42.1,42.04,42.07,169000.0,33.8192,33.8594,33.8112,33.8353,169000.0
2013-03-15 15:30:00,42.07,42.15,41.99,42.09,340900.0,33.8353,33.8996,33.7709,33.8514,340900.0
2013-03-15 15:40:00,42.09,42.09,41.99,41.99,607500.0,33.8514,33.8514,33.7709,33.7709,607500.0
2013-03-15 15:50:00,42.0,42.01,41.88,41.91,2054400.0,33.779,33.787,33.6825,33.7066,2054400.0
2013-03-18 09:30:00,41.04,41.27,40.86,41.06,681100.0,33.0069,33.1919,32.8621,33.023,681100.0
2013-03-18 09:40:00,41.07,41.36,41.05,41.07,269900.0,33.031,33.2643,33.0149,33.031,269900.0
2013-03-18 09:50:00,41.06,41.14,40.81,41.06,403900.0,33.023,33.0873,32.8219,33.023,403900.0
2013-03-18 10:00:00,41.06,41.3,41.01,41.23,615700.0,33.023,33.216,32.9828,33.1597,615700.0
2013-03-18 10:10:00,41.23,41.54,41.23,41.45,506100.0,33.1597,33.409,33.1597,33.3366,506100.0
2013-03-18 10:20:00,41.46,41.56,41.34,41.53,276200.0,33.3447,33.4251,33.2482,33.401,276200.0
2013-03-18 10:30:00,41.53,41.67,41.48,41.64,286500.0,33.401,33.5136,33.3608,33.4895,286500.0
2013-03-18 10:40:00,41.64,41.8,41.54,41.77,254900.0,33.4895,33.6181,33.409,33.594,254900.0
2013-03-18 10:50:00,41.77,41.79,41.55,41.56,162500.0,33.594,33.6101,33.4171,33.4251,162500.0
2013-03-18 11:00:00,41.56,41.65,41.55,41.58,181400.0,33.4251,33.4975,33.4171,33.4412,181400.0
2013-03-18 11:10:00,41.58,41.66,41.51,41.55,184800.0,33.4412,33.5055,33.3849,33.4171,184800.0
2013-03-18 11:20:00,41.55,41.6,41.51,41.54,107700.0,33.4171,33.4573,33.3849,33.409,107700.0
2013-03-18 11:30:00,41.54,41.59,41.46,41.49,168400.0,33.409,33.4492,33.3447,33.3688,168400.0
2013-03-18 11:40:00,41.5,41.52,41.31,41.33,229600.0,33.3769,33.3929,33.224,33.2401,229600.0
2013-03-18 11:50:00,41.34,41.46,41.34,41.37,213600.0,33.2482,33.3447,33.2482,33.2723,213600.0
2013-03-18 12:00:00,41.37,41.49,41.37,41.45,228100.0,33.2723,33.3688,33.2723,33.3366,228100.0
2013-03-18 12:10:00,41.45,41.5,41.39,41.41,132500.0,33.3366,33.3769,33.2884,33.3045,132500.0
2013-03-18 12:20:00,41.41,41.44,41.3,41.3,157700.0,33.3045,33.3286,33.216,33.216,157700.0
2013-03-18 12:30:00,41.3,41.33,41.22,41.29,207000.0,33.216,33.2401,33.1517,33.208,207000.0
2013-03-18 12:40:00,41.29,41.32,41.25,41.29,118200.0,33.208,33.2321,33.1758,33.208,118200.0
2013-03-18 12:50:00,41.29,41.37,41.23,41.36,131200.0,33.208,33.2723,33.1597,33.2643,131200.0
2013-03-18 13:00:00,41.37,41.38,41.31,41.38,130200.0,33.2723,33.2803,33.224,33.2803,130200.0
2013-03-18 13:10:00,41.38,41.44,41.32,41.34,113000.0,33.2803,33.3286,33.2321,33.2482,113000.0
2013-03-18 13:20:00,41.34,41.37,41.22,41.22,146200.0,33.2482,33.2723,33.1517,33.1517,146200.0
2013-03-18 13:30:00,41.23,41.28,41.11,41.14,286000.0,33.1597,33.1999,33.0632,33.0873,286000.0
2013-03-18 13:40:00,41.15,41.16,41.1,41.1,393100.0,33.0954,33.1034,33.0552,33.0552,393100.0
2013-03-18 13:50:00,41.11,41.15,40.95,41.02,352800.0,33.0632,33.0954,32.9345,32.9908,352800.0
2013-03-18 14:00:00,41.01,41.15,41.01,41.11,175100.0,32.9828,33.0954,32.9828,33.0632,175100.0
2013-03-18 14:10:00,41.1,41.11,40.99,40.99,294700.0,33.0552,33.0632,32.9667,32.9667,294700.0
2013-03-18 14:20:00,40.99,41.03,40.98,40.99,277300.0,32.9667,32.9989,32.9586,32.9667,277300.0
2013-03-18 14:30:00,41.0,41.0,40.92,40.94,221400.0,32.9747,32.9747,32.9104,32.9265,221400.0
2013-03-18 14:40:00,40.95,40.96,40.87,40.87,272900.0,32.9345,32.9426,32.8702,32.8702,272900.0
2013-03-18 14:50:00,40.88,40.91,40.81,40.82,242400.0,32.8782,32.9023,32.8219,32.83,242400.0
2013-03-18 15:00:00,40.83,40.85,40.77,40.85,454500.0,32.838,32.8541,32.7897,32.8541,454500.0
2013-03-18 15:10:00,40.85,40.96,40.72,40.73,571000.0,32.8541,32.9426,32.7495,32.7576,571000.0
2013-03-18 15:20:00,40.73,40.74,40.58,40.6,445800.0,32.7576,32.7656,32.6369,32.653,445800.0
2013-03-18 15:30:00,40.61,40.68,40.48,40.51,660200.0,32.6611,32.7174,32.5565,32.5806,660200.0
2013-03-18 15:40:00,40.51,40.68,40.5,40.67,891100.0,32.5806,32.7174,32.5726,32.7093,891100.0
2013-03-18 15:50:00,40.66,40.75,40.62,40.72,1402900.0,32.7013,32.7737,32.6691,32.7495,1402900.0
2013-03-19 09:30:00,40.77,40.93,40.45,40.45,390500.0,32.7897,32.9184,32.5324,32.5324,390500.0
2013-03-19 09:40:00,40.45,40.56,40.41,40.48,274900.0,32.5324,32.6209,32.5002,32.5565,274900.0
2013-03-19 09:50:00,40.48,40.52,40.3,40.3,271600.0,32.5565,32.5887,32.4117,32.4117,271600.0
2013-03-19 10:00:00,40.3,40.36,40.16,40.22,417600.0,32.4117,32.46,32.2991,32.3474,417600.0
2013-03-19 10:10:00,40.22,40.3,40.18,40.2,369000.0,32.3474,32.4117,32.3152,32.3313,369000.0
2013-03-19 10:20:00,40.2,40.25,39.94,39.94,552000.0,32.3313,32.3715,32.1222,32.1222,552000.0
2013-03-19 10:30:00,39.95,39.98,39.76,39.77,650500.0,32.1303,32.1544,31.9774,31.9855,650500.0
2013-03-19 10:40:00,39.76,39.87,39.67,39.71,788000.0,31.9774,32.0659,31.9051,31.9372,788000.0
2013-03-19 10:50:00,39.71,39.84,39.7,39.79,289600.0,31.9372,32.0418,31.9292,32.0016,289600.0
2013-03-19 11:00:00,39.79,39.82,39.67,39.68,691100.0,32.0016,32.0257,31.9051,31.9131,691100.0
2013-03-19 11:10:00,39.68,39.73,39.59,39.61,833300.0,31.9131,31.9533,31.8407,31.8568,833300.0
2013-03-19 11:20:00,39.6,39.64,39.53,39.56,671600.0,31.8488,31.8809,31.7925,31.8166,671600.0
2013-03-19 11:30:00,39.56,39.63,39.36,39.43,718600.0,31.8166,31.8729,31.6557,31.712,718600.0
2013-03-19 11:40:00,39.42,39.6,39.4,39.48,896400.0,31.704,31.8488,31.6879,31.7522,896400.0
2013-03-19 11:50:00,39.48,39.51,39.28,39.36,614000.0,31.7522,31.7764,31.5914,31.6557,614000.0
2013-03-19 12:00:00,39.35,39.56,39.33,39.51,486000.0,31.6477,31.8166,31.6316,31.7764,486000.0
2013-03-19 12:10:00,39.51,39.52,39.33,39.34,580400.0,31.7764,31.7844,31.6316,31.6397,580400.0
2013-03-19 12:20:00,39.33,39.49,39.3,39.47,372900.0,31.6316,31.7603,31.6075,31.7442,372900.0
2013-03-19 12:30:00,39.47,39.48,39.37,39.39,403300.0,31.7442,31.7522,31.6638,31.6799,403300.0
2013-03-19 12:40:00,39.4,39.51,39.35,39.4,526300.0,31.6879,31.7764,31.6477,31.6879,526300.0
2013-03-19 12:50:00,39.4,39.41,39.31,39.33,906100.0,31.6879,31.6959,31.6155,31.6316,906100.0
2013-03-19 13:00:00,39.33,39.34,39.1,39.14,789100.0,31.6316,31.6397,31.4466,31.4788,789100.0
2013-03-19 13:10:00,39.14,39.19,38.92,38.98,626500.0,31.4788,31.519,31.3019,31.3501,626500.0
2013-03-19 13:20:00,38.98,39.05,38.9,38.96,613200.0,31.3501,31.4064,31.2858,31.334,613200.0
2013-03-19 13:30:00,38.95,39.03,38.86,38.97,613400.0,31.326,31.3903,31.2536,31.3421,613400.0
2013-03-19 13:40:00,38.97,39.0,38.83,38.95,1015900.0,31.3421,31.3662,31.2295,31.326,1015900.0
2013-03-19 13:50:00,38.95,39.05,38.83,38.94,546100.0,31.326,31.4064,31.2295,31.3179,546100.0
2013-03-19 14:00:00,38.94,39.03,38.88,38.93,1179000.0,31.3179,31.3903,31.2697,31.3099,1179000.0
2013-03-19 14:10:00,38.93,39.09,38.93,39.0,620900.0,31.3099,31.4386,31.3099,31.3662,620900.0
2013-03-19 14:20:00,39.0,39.01,38.9,38.96,914800.0,31.3662,31.3742,31.2858,31.334,914800.0
2013-03-19 14:30:00,38.96,39.17,38.96,39.16,1504900.0,31.334,31.5029,31.334,31.4949,1504900.0
2013-03-19 14:40:00,39.17,39.29,39.09,39.26,530100.0,31.5029,31.5994,31.4386,31.5753,530100.0
2013-03-19 14:50:00,39.25,39.32,39.13,39.15,488500.0,31.5673,31.6236,31.4708,31.4868,488500.0
2013-03-19 15:00:00,39.16,39.22,39.13,39.19,523500.0,31.4949,31.5431,31.4708,31.519,523500.0
2013-03-19 15:10:00,39.19,39.5,39.17,39.31,602500.0,31.519,31.7683,31.5029,31.6155,602500.0
2013-03-19 15:20:00,39.31,39.32,39.19,39.22,461800.0,31.6155,31.6236,31.519,31.5431,461800.0
2013-03-19 15:30:00,39.23,39.38,39.16,39.36,622600.0,31.5512,31.6718,31.4949,31.6557,622600.0
2013-03-19 15:40:00,39.36,39.47,39.3,39.46,938800.0,31.6557,31.7442,31.6075,31.7362,938800.0
2013-03-19 15:50:00,39.46,39.62,39.44,39.62,1804700.0,31.7362,31.8648,31.7201,31.8648,1804700.0
2013-03-20 09:30:00,40.0,40.12,39.77,40.04,771300.0,32.1705,32.267,31.9855,32.2026,771300.0
2013-03-20 09:40:00,40.05,40.09,39.75,39.78,592700.0,32.2107,32.2428,31.9694,31.9935,592700.0
2013-03-20 09:50:00,39.79,39.9,39.63,39.66,452200.0,32.0016,32.09,31.8729,31.897,452200.0
2013-03-20 10:00:00,39.65,39.67,39.41,39.45,478200.0,31.889,31.9051,31.6959,31.7281,478200.0
2013-03-20 10:10:00,39.45,39.51,39.38,39.42,258200.0,31.7281,31.7764,31.6718,31.704,258200.0
2013-03-20 10:20:00,39.42,39.48,39.28,39.47,287700.0,31.704,31.7522,31.5914,31.7442,287700.0
2013-03-20 10:30:00,39.48,39.52,39.26,39.28,364100.0,31.7522,31.7844,31.5753,31.5914,364100.0
2013-03-20 10:40:00,39.28,39.34,39.22,39.31,288500.0,31.5914,31.6397,31.5431,31.6155,288500.0
2013-03-20 10:50:00,39.31,39.39,39.23,39.38,363100.0,31.6155,31.6799,31.5512,31.6718,363100.0
2013-03-20 11:00:00,39.39,39.42,39.24,39.27,361700.0,31.6799,31.704,31.5592,31.5834,361700.0
2013-03-20 11:10:00,39.28,39.32,39.14,39.16,242900.0,31.5914,31.6236,31.4788,31.4949,242900.0
2013-03-20 11:20:00,39.16,39.2,39.05,39.06,275600.0,31.4949,31.5271,31.4064,31.4145,275600.0
2013-03-20 11:30:00,39.07,39.09,38.88,38.93,488200.0,31.4225,31.4386,31.2697,31.3099,488200.0
2013-03-20 11:40:00,38.93,38.99,38.87,38.97,348900.0,31.3099,31.3582,31.2616,31.3421,348900.0
2013-03-20 11:50:00,38.97,39.09,38.96,39.08,272100.0,31.3421,31.4386,31.334,31.4305,272100.0
2013-03-20 12:00:00,39.07,39.13,39.01,39.1,316100.0,31.4225,31.4708,31.3742,31.4466,316100.0
2013-03-20 12:10:00,39.09,39.11,38.99,39.01,327600.0,31.4386,31.4547,31.3582,31.3742,327600.0
2013-03-20 12:20:00,39.01,39.02,38.97,39.0,203700.0,31.3742,31.3823,31.3421,31.3662,203700.0
2013-03-20 12:30:00,39.01,39.11,38.97,39.11,515400.0,31.3742,31.4547,31.3421,31.4547,515400.0
2013-03-20 12:40:00,39.12,39.19,39.1,39.17,276000.0,31.4627,31.519,31.4466,31.5029,276000.0
2013-03-20 12:50:00,39.16,39.19,39.11,39.15,148800.0,31.4949,31.519,31.4547,31.4868,148800.0
2013-03-20 13:00:00,39.14,39.2,39.13,39.17,383800.0,31.4788,31.5271,31.4708,31.5029,383800.0
2013-03-20 13:10:00,39.17,39.23,39.17,39.17,304300.0,31.5029,31.5512,31.5029,31.5029,304300.0
2013-03-20 13:20:00,39.17,39.33,39.17,39.31,366300.0,31.5029,31.6316,31.5029,31.6155,366300.0
2013-03-20 13:30:00,39.32,39.4,39.27,39.36,165800.0,31.6236,31.6879,31.5834,31.6557,165800.0
2013-03-20 13:40:00,39.36,39.45,39.34,39.34,182400.0,31.6557,31.7281,31.6397,31.6397,182400.0
2013-03-20 13:50:00,39.34,39.36,39.28,39.28,131100.0,31.6397,31.6557,31.5914,31.5914,131100.0
2013-03-20 14:00:00,39.28,39.35,39.19,39.25,303800.0,31.5914,31.6477,31.519,31.5673,303800.0
2013-03-20 14:10:00,39.26,39.37,39.25,39.31,281600.0,31.5753,31.6638,31.5673,31.6155,281600.0
2013-03-20 14:20:00,39.32,39.48,39.28,39.4,197600.0,31.6236,31.7522,31.5914,31.6879,197600.0
2013-03-20 14:30:00,39.4,39.43,39.35,39.39,108100.0,31.6879,31.712,31.6477,31.6799,108100.0
2013-03-20 14:40:00,39.4,39.41,39.31,39.34,151600.0,31.6879,31.6959,31.6155,31.6397,151600.0
2013-03-20 14:50:00,39.34,39.4,39.3,39.36,136700.0,31.6397,31.6879,31.6075,31.6557,136700.0
2013-03-20 15:00:00,39.37,39.43,39.35,39.39,130600.0,31.6638,31.712,31.6477,31.6799,130600.0
2013-03-20 15:10:00,39.39,39.43,39.39,39.4,164900.0,31.6799,31.712,31.6799,31.6879,164900.0
2013-03-20 15:20:00,39.4,39.41,39.3,39.35,314200.0,31.6879,31.6959,31.6075,31.6477,314200.0
2013-03-20 15:30:00,39.34,39.42,39.3,39.41,221100.0,31.6397,31.704,31.6075,31.6959,221100.0
2013-03-20 15:40:00,39.41,39.55,39.41,39.55,301600.0,31.6959,31.8085,31.6959,31.8085,301600.0
2013-03-20 15:50:00,39.55,39.55,39.37,39.43,745500.0,31.8085,31.8085,31.6638,31.712,745500.0
2013-03-21 09:30:00,39.5,39.74,39.36,39.65,551300.0,31.7683,31.9614,31.6557,31.889,551300.0
2013-03-21 09:40:00,39.64,39.84,39.64,39.66,385600.0,31.8809,32.0418,31.8809,31.897,385600.0
2013-03-21 09:50:00,39.66,39.93,39.59,39.9,453900.0,31.897,32.1142,31.8407,32.09,453900.0
2013-03-21 10:00:00,39.9,40.05,39.87,39.98,455900.0,32.09,32.2107,32.0659,32.1544,455900.0
2013-03-21 10:10:00,39.98,39.98,39.8,39.81,315700.0,32.1544,32.1544,32.0096,32.0177,315700.0
2013-03-21 10:20:00,39.82,39.83,39.67,39.77,363300.0,32.0257,32.0337,31.9051,31.9855,363300.0
2013-03-21 10:30:00,39.77,39.77,39.6,39.67,275900.0,31.9855,31.9855,31.8488,31.9051,275900.0
2013-03-21 10:40:00,39.67,39.76,39.62,39.67,333200.0,31.9051,31.9774,31.8648,31.9051,333200.0
2013-03-21 10:50:00,39.67,39.88,39.66,39.88,195400.0,31.9051,32.074,31.897,32.074,195400.0
2013-03-21 11:00:00,39.88,39.96,39.81,39.88,294700.0,32.074,32.1383,32.0177,32.074,294700.0
2013-03-21 11:10:00,39.89,40.01,39.85,40.01,153600.0,32.082,32.1785,32.0498,32.1785,153600.0
2013-03-21 11:20:00,40.0,40.03,39.87,39.91,337300.0,32.1705,32.1946,32.0659,32.0981,337300.0
2013-03-21 11:30:00,39.9,39.96,39.88,39.95,252400.0,32.09,32.1383,32.074,32.1303,252400.0
2013-03-21 11:40:00,39.95,40.07,39.94,39.98,260900.0,32.1303,32.2268,32.1222,32.1544,260900.0
2013-03-21 11:50:00,40.0,40.05,39.93,39.96,216300.0,32.1705,32.2107,32.1142,32.1383,216300.0
2013-03-21 12:00:00,39.97,40.04,39.93,40.0,142100.0,32.1463,32.2026,32.1142,32.1705,142100.0
2013-03-21 12:10:00,40.0,40.04,39.97,39.98,98000.0,32.1705,32.2026,32.1463,32.1544,98000.0
2013-03-21 12:20:00,39.99,39.99,39.88,39.91,112500.0,32.1624,32.1624,32.074,32.0981,112500.0
2013-03-21 12:30:00,39.91,39.97,39.88,39.96,150600.0,32.0981,32.1463,32.074,32.1383,150600.0
2013-03-21 12:40:00,39.97,40.01,39.85,39.88,146900.0,32.1463,32.1785,32.0498,32.074,146900.0
2013-03-21 12:50:00,39.88,39.9,39.84,39.85,124300.0,32.074,32.09,32.0418,32.0498,124300.0
2013-03-21 13:00:00,39.84,39.91,39.81,39.83,194500.0,32.0418,32.0981,32.0177,32.0337,194500.0
2013-03-21 13:10:00,39.83,39.87,39.75,39.77,105400.0,32.0337,32.0659,31.9694,31.9855,105400.0
2013-03-21 13:20:00,39.77,39.8,39.71,39.77,192400.0,31.9855,32.0096,31.9372,31.9855,192400.0
2013-03-21 13:30:00,39.78,39.79,39.68,39.78,145200.0,31.9935,32.0016,31.9131,31.9935,145200.0
2013-03-21 13:40:00,39.78,39.84,39.7,39.81,147600.0,31.9935,32.0418,31.9292,32.0177,147600.0
2013-03-21 13:50:00,39.8,39.86,39.79,39.84,198600.0,32.0096,32.0579,32.0016,32.0418,198600.0
2013-03-21 14:00:00,39.84,39.84,39.58,39.69,291600.0,32.0418,32.0418,31.8327,31.9211,291600.0
2013-03-21 14:10:00,39.69,39.82,39.67,39.75,219400.0,31.9211,32.0257,31.9051,31.9694,219400.0
2013-03-21 14:20:00,39.77,39.79,39.68,39.72,135900.0,31.9855,32.0016,31.9131,31.9453,135900.0
2013-03-21 14:30:00,39.73,39.74,39.65,39.67,128500.0,31.9533,31.9614,31.889,31.9051,128500.0
2013-03-21 14:40:00,39.66,39.76,39.66,39.71,119800.0,31.897,31.9774,31.897,31.9372,119800.0
2013-03-21 14:50:00,39.72,39.76,39.67,39.75,72800.0,31.9453,31.9774,31.9051,31.9694,72800.0
2013-03-21 15:00:00,39.75,39.76,39.66,39.68,227600.0,31.9694,31.9774,31.897,31.9131,227600.0
2013-03-21 15:10:00,39.68,39.68,39.51,39.51,261000.0,31.9131,31.9131,31.7764,31.7764,261000.0
2013-03-21 15:20:00,39.51,39.61,39.5,39.58,188100.0,31.7764,31.8568,31.7683,31.8327,188100.0
2013-03-21 15:30:00,39.58,39.64,39.57,39.63,277900.0,31.8327,31.8809,31.8246,31.8729,277900.0
2013-03-21 15:40:00,39.62,39.63,39.5,39.57,394900.0,31.8648,31.8729,31.7683,31.8246,394900.0
2013-03-21 15:50:00,39.56,39.6,39.47,39.48,701300.0,31.8166,31.8488,31.7442,31.7522,701300.0
2013-03-22 09:30:00,39.53,39.9,39.48,39.8,631500.0,31.7925,32.09,31.7522,32.0096,631500.0
2013-03-22 09:40:00,39.78,39.8,39.43,39.44,471200.0,31.9935,32.0096,31.712,31.7201,471200.0
2013-03-22 09:50:00,39.45,39.57,39.29,39.37,426900.0,31.7281,31.8246,31.5994,31.6638,426900.0
2013-03-22 10:00:00,39.37,39.51,39.32,39.41,557100.0,31.6638,31.7764,31.6236,31.6959,557100.0
2013-03-22 10:10:00,39.41,39.42,39.32,39.39,409000.0,31.6959,31.704,31.6236,31.6799,409000.0
2013-03-22 10:20:00,39.39,39.62,39.39,39.61,307200.0,31.6799,31.8648,31.6799,31.8568,307200.0
2013-03-22 10:30:00,39.62,39.72,39.59,39.66,313300.0,31.8648,31.9453,31.8407,31.897,313300.0
2013-03-22 10:40:00,39.65,39.68,39.53,39.6,186800.0,31.889,31.9131,31.7925,31.8488,186800.0
2013-03-22 10:50:00,39.6,39.62,39.51,39.62,212400.0,31.8488,31.8648,31.7764,31.8648,212400.0
2013-03-22 11:00:00,39.62,39.67,39.57,39.62,168700.0,31.8648,31.9051,31.8246,31.8648,168700.0
2013-03-22 11:10:00,39.63,39.67,39.58,39.65,175800.0,31.8729,31.9051,31.8327,31.889,175800.0
2013-03-22 11:20:00,39.64,39.72,39.61,39.67,197100.0,31.8809,31.9453,31.8568,31.9051,197100.0
2013-03-22 11:30:00,39.66,39.79,39.66,39.79,289400.0,31.897,32.0016,31.897,32.0016,289400.0
2013-03-22 11:40:00,39.8,39.8,39.71,39.74,153200.0,32.0096,32.0096,31.9372,31.9614,153200.0
2013-03-22 11:50:00,39.73,39.75,39.67,39.69,215400.0,31.9533,31.9694,31.9051,31.9211,215400.0
2013-03-22 12:00:00,39.7,39.72,39.64,39.69,196700.0,31.9292,31.9453,31.8809,31.9211,196700.0
2013-03-22 12:10:00,39.68,39.73,39.62,39.73,188700.0,31.9131,31.9533,31.8648,31.9533,188700.0
2013-03-22 12:20:00,39.72,39.77,39.69,39.73,142500.0,31.9453,31.9855,31.9211,31.9533,142500.0
2013-03-22 12:30:00,39.73,39.74,39.67,39.73,160300.0,31.9533,31.9614,31.9051,31.9533,160300.0
2013-03-22 12:40:00,39.73,39.73,39.66,39.7,140500.0,31.9533,31.9533,31.897,31.9292,140500.0
2013-03-22 12:50:00,39.7,39.72,39.67,39.69,261300.0,31.9292,31.9453,31.9051,31.9211,261300.0
2013-03-22 13:00:00,39.69,39.7,39.59,39.64,229400.0,31.9211,31.9292,31.8407,31.8809,229400.0
2013-03-22 13:10:00,39.64,39.65,39.51,39.57,455600.0,31.8809,31.889,31.7764,31.8246,455600.0
2013-03-22 13:20:00,39.57,39.63,39.54,39.58,369900.0,31.8246,31.8729,31.8005,31.8327,369900.0
2013-03-22 13:30:00,39.58,39.62,39.48,39.5,143500.0,31.8327,31.8648,31.7522,31.7683,143500.0
2013-03-22 13:40:00,39.5,39.51,39.37,39.38,440600.0,31.7683,31.7764,31.6638,31.6718,440600.0
2013-03-22 13:50:00,39.38,39.38,39.19,39.21,372300.0,31.6718,31.6718,31.519,31.5351,372300.0
2013-03-22 14:00:00,39.21,39.26,39.09,39.12,497300.0,31.5351,31.5753,31.4386,31.4627,497300.0
2013-03-22 14:10:00,39.12,39.25,39.07,39.21,308900.0,31.4627,31.5673,31.4225,31.5351,308900.0
2013-03-22 14:20:00,39.21,39.24,39.13,39.22,293700.0,31.5351,31.5592,31.4708,31.5431,293700.0
2013-03-22 14:30:00,39.23,39.24,39.16,39.2,182400.0,31.5512,31.5592,31.4949,31.5271,182400.0
2013-03-22 14:40:00,39.21,39.22,39.18,39.2,173900.0,31.5351,31.5431,31.511,31.5271,173900.0
2013-03-22 14:50:00,39.2,39.21,39.12,39.12,246100.0,31.5271,31.5351,31.4627,31.4627,246100.0
2013-03-22 15:00:00,39.13,39.15,39.1,39.1,246200.0,31.4708,31.4868,31.4466,31.4466,246200.0
2013-03-22 15:10:00,39.1,39.13,39.03,39.04,368100.0,31.4466,31.4708,31.3903,31.3984,368100.0
2013-03-22 15:20:00,39.05,39.06,39.0,39.01,324500.0,31.4064,31.4145,31.3662,31.3742,324500.0
2013-03-22 15:30:00,39.02,39.12,39.0,39.12,444200.0,31.3823,31.4627,31.3662,31.4627,444200.0
2013-03-22 15:40:00,39.12,39.18,39.1,39.11,648000.0,31.4627,31.511,31.4466,31.4547,648000.0
2013-03-22 15:50:00,39.12,39.17,39.06,39.17,1361900.0,31.4627,31.5029,31.4145,31.5029,1361900.0
2013-03-25 09:30:00,39.6,39.85,39.52,39.66,589300.0,31.8488,32.0498,31.7844,31.897,589300.0
2013-03-25 09:40:00,39.67,39.79,39.62,39.76,291300.0,31.9051,32.0016,31.8648,31.9774,291300.0
2013-03-25 09:50:00,39.75,39.79,39.69,39.72,269600.0,31.9694,32.0016,31.9211,31.9453,269600.0
2013-03-25 10:00:00,39.72,39.75,39.66,39.72,355200.0,31.9453,31.9694,31.897,31.9453,355200.0
2013-03-25 10:10:00,39.72,39.73,39.62,39.7,444000.0,31.9453,31.9533,31.8648,31.9292,444000.0
2013-03-25 10:20:00,39.7,39.7,39.58,39.58,286900.0,31.9292,31.9292,31.8327,31.8327,286900.0
2013-03-25 10:30:00,39.58,39.65,39.5,39.55,237600.0,31.8327,31.889,31.7683,31.8085,237600.0
2013-03-25 10:40:00,39.55,39.56,39.36,39.37,390400.0,31.8085,31.8166,31.6557,31.6638,390400.0
2013-03-25 10:50:00,39.37,39.46,39.35,39.4,237200.0,31.6638,31.7362,31.6477,31.6879,237200.0
2013-03-25 11:00:00,39.41,39.55,39.36,39.55,222900.0,31.6959,31.8085,31.6557,31.8085,222900.0
2013-03-25 11:10:00,39.54,39.55,39.37,39.38,246300.0,31.8005,31.8085,31.6638,31.6718,246300.0
2013-03-25 11:20:00,39.37,39.44,39.31,39.41,174100.0,31.6638,31.7201,31.6155,31.6959,174100.0
2013-03-25 11:30:00,39.41,39.49,39.38,39.46,172700.0,31.6959,31.7603,31.6718,31.7362,172700.0
2013-03-25 11:40:00,39.46,39.46,39.43,39.46,119000.0,31.7362,31.7362,31.712,31.7362,119000.0
2013-03-25 11:50:00,39.46,39.48,39.42,39.48,143900.0,31.7362,31.7522,31.704,31.7522,143900.0
2013-03-25 12:00:00,39.48,39.51,39.44,39.47,222700.0,31.7522,31.7764,31.7201,31.7442,222700.0
2013-03-25 12:10:00,39.47,39.48,39.4,39.41,122500.0,31.7442,31.7522,31.6879,31.6959,122500.0
2013-03-25 12:20:00,39.4,39.41,39.25,39.3,237900.0,31.6879,31.6959,31.5673,31.6075,237900.0
2013-03-25 12:30:00,39.3,39.41,39.3,39.41,91100.0,31.6075,31.6959,31.6075,31.6959,91100.0
2013-03-25 12:40:00,39.41,39.47,39.4,39.45,115400.0,31.6959,31.7442,31.6879,31.7281,115400.0
2013-03-25 12:50:00,39.45,39.45,39.3,39.3,133700.0,31.7281,31.7281,31.6075,31.6075,133700.0
2013-03-25 13:00:00,39.3,39.32,39.21,39.25,137200.0,31.6075,31.6236,31.5351,31.5673,137200.0
2013-03-25 13:10:00,39.24,39.28,39.18,39.27,127600.0,31.5592,31.5914,31.511,31.5834,127600.0
2013-03-25 13:20:00,39.26,39.36,39.26,39.34,113700.0,31.5753,31.6557,31.5753,31.6397,113700.0
2013-03-25 13:30:00,39.34,39.34,39.25,39.26,74300.0,31.6397,31.6397,31.5673,31.5753,74300.0
2013-03-25 13:40:00,39.26,39.44,39.26,39.39,125200.0,31.5753,31.7201,31.5753,31.6799,125200.0
2013-03-25 13:50:00,39.4,39.55,39.39,39.44,291000.0,31.6879,31.8085,31.6799,31.7201,291000.0
2013-03-25 14:00:00,39.45,39.51,39.43,39.51,91700.0,31.7281,31.7764,31.712,31.7764,91700.0
2013-03-25 14:10:00,39.51,39.53,39.43,39.49,94000.0,31.7764,31.7925,31.712,31.7603,94000.0
2013-03-25 14:20:00,39.5,39.55,39.46,39.47,108300.0,31.7683,31.8085,31.7362,31.7442,108300.0
2013-03-25 14:30:00,39.48,39.48,39.41,39.46,176700.0,31.7522,31.7522,31.6959,31.7362,176700.0
2013-03-25 14:40:00,39.46,39.53,39.45,39.5,124800.0,31.7362,31.7925,31.7281,31.7683,124800.0
2013-03-25 14:50:00,39.5,39.53,39.48,39.5,138200.0,31.7683,31.7925,31.7522,31.7683,138200.0
2013-03-25 15:00:00,39.5,39.51,39.45,39.51,148700.0,31.7683,31.7764,31.7281,31.7764,148700.0
2013-03-25 15:10:00,39.5,39.57,39.5,39.53,225500.0,31.7683,31.8246,31.7683,31.7925,225500.0
2013-03-25 15:20:00,39.53,39.58,39.47,39.5,283200.0,31.7925,31.8327,31.7442,31.7683,283200.0
2013-03-25 15:30:00,39.5,39.6,39.5,39.59,291600.0,31.7683,31.8488,31.7683,31.8407,291600.0
2013-03-25 15:40:00,39.59,39.62,39.55,39.58,437000.0,31.8407,31.8648,31.8085,31.8327,437000.0
2013-03-25 15:50:00,39.58,39.76,39.58,39.66,1083200.0,31.8327,31.9774,31.8327,31.897,1083200.0
2013-03-26 09:30:00,39.81,40.0,39.81,39.94,430200.0,32.0177,32.1705,32.0177,32.1222,430200.0
2013-03-26 09:40:00,39.94,40.07,39.9,39.98,462700.0,32.1222,32.2268,32.09,32.1544,462700.0
2013-03-26 09:50:00,39.99,39.99,39.85,39.93,232800.0,32.1624,32.1624,32.0498,32.1142,232800.0
2013-03-26 10:00:00,39.93,39.95,39.84,39.93,247600.0,32.1142,32.1303,32.0418,32.1142,247600.0
2013-03-26 10:10:00,39.94,39.97,39.85,39.85,421400.0,32.1222,32.1463,32.0498,32.0498,421400.0
2013-03-26 10:20:00,39.85,39.95,39.84,39.93,142200.0,32.0498,32.1303,32.0418,32.1142,142200.0
2013-03-26 10:30:00,39.94,39.96,39.86,39.86,262800.0,32.1222,32.1383,32.0579,32.0579,262800.0
2013-03-26 10:40:00,39.86,39.88,39.76,39.83,285000.0,32.0579,32.074,31.9774,32.0337,285000.0
2013-03-26 10:50:00,39.83,39.96,39.82,39.89,245000.0,32.0337,32.1383,32.0257,32.082,245000.0
2013-03-26 11:00:00,39.9,39.9,39.78,39.79,190500.0,32.09,32.09,31.9935,32.0016,190500.0
2013-03-26 11:10:00,39.79,39.83,39.71,39.75,209900.0,32.0016,32.0337,31.9372,31.9694,209900.0
2013-03-26 11:20:00,39.75,39.84,39.72,39.82,114500.0,31.9694,32.0418,31.9453,32.0257,114500.0
2013-03-26 11:30:00,39.81,39.86,39.8,39.84,165100.0,32.0177,32.0579,32.0096,32.0418,165100.0
2013-03-26 11:40:00,39.83,39.9,39.83,39.9,202700.0,32.0337,32.09,32.0337,32.09,202700.0
2013-03-26 11:50:00,39.89,39.95,39.87,39.88,161900.0,32.082,32.1303,32.0659,32.074,161900.0
2013-03-26 12:00:00,39.9,39.9,39.84,39.89,180300.0,32.09,32.09,32.0418,32.082,180300.0
2013-03-26 12:10:00,39.88,39.89,39.85,39.89,77000.0,32.074,32.082,32.0498,32.082,77000.0
2013-03-26 12:20:00,39.88,39.89,39.78,39.85,148400.0,32.074,32.082,31.9935,32.0498,148400.0
2013-03-26 12:30:00,39.85,39.9,39.84,39.89,91800.0,32.0498,32.09,32.0418,32.082,91800.0
2013-03-26 12:40:00,39.9,39.94,39.89,39.92,69600.0,32.09,32.1222,32.082,32.1061,69600.0
2013-03-26 12:50:00,39.92,39.97,39.9,39.95,165600.0,32.1061,32.1463,32.09,32.1303,165600.0
2013-03-26 13:00:00,39.96,40.0,39.95,39.97,269400.0,32.1383,32.1705,32.1303,32.1463,269400.0
2013-03-26 13:10:00,39.97,40.0,39.94,39.96,285000.0,32.1463,32.1705,32.1222,32.1383,285000.0
2013-03-26 13:20:00,39.95,40.01,39.95,39.99,315900.0,32.1303,32.1785,32.1303,32.1624,315900.0
2013-03-26 13:30:00,39.99,40.01,39.97,39.98,204300.0,32.1624,32.1785,32.1463,32.1544,204300.0
2013-03-26 13:40:00,39.98,39.98,39.95,39.95,170700.0,32.1544,32.1544,32.1303,32.1303,170700.0
2013-03-26 13:50:00,39.96,39.98,39.91,39.92,143200.0,32.1383,32.1544,32.0981,32.1061,143200.0
2013-03-26 14:00:00,39.92,39.96,39.91,39.93,89600.0,32.1061,32.1383,32.0981,32.1142,89600.0
2013-03-26 14:10:00,39.94,39.97,39.9,39.95,163500.0,32.1222,32.1463,32.09,32.1303,163500.0
2013-03-26 14:20:00,39.95,39.96,39.93,39.94,152200.0,32.1303,32.1383,32.1142,32.1222,152200.0
2013-03-26 14:30:00,39.94,39.95,39.93,39.95,127100.0,32.1222,32.1303,32.1142,32.1303,127100.0
2013-03-26 14:40:00,39.94,39.95,39.9,39.92,152800.0,32.1222,32.1303,32.09,32.1061,152800.0
2013-03-26 14:50:00,39.91,39.98,39.91,39.98,142000.0,32.0981,32.1544,32.0981,32.1544,142000.0
2013-03-26 15:00:00,39.97,40.01,39.97,39.97,230200.0,32.1463,32.1785,32.1463,32.1463,230200.0
2013-03-26 15:10:00,39.97,40.0,39.96,39.97,177100.0,32.1463,32.1705,32.1383,32.1463,177100.0
2013-03-26 15:20:00,39.98,40.02,39.97,40.01,182800.0,32.1544,32.1865,32.1463,32.1785,182800.0
2013-03-26 15:30:00,40.02,40.12,40.01,40.11,265200.0,32.1865,32.267,32.1785,32.2589,265200.0
2013-03-26 15:40:00,40.11,40.18,40.1,40.17,394000.0,32.2589,32.3152,32.2509,32.3072,394000.0
2013-03-26 15:50:00,40.16,40.17,40.08,40.14,702400.0,32.2991,32.3072,32.2348,32.2831,702400.0
2013-03-27 09:30:00,39.97,39.97,39.63,39.75,335200.0,32.1463,32.1463,31.8729,31.9694,335200.0
2013-03-27 09:40:00,39.76,39.86,39.74,39.83,174900.0,31.9774,32.0579,31.9614,32.0337,174900.0
2013-03-27 09:50:00,39.83,39.83,39.72,39.76,261900.0,32.0337,32.0337,31.9453,31.9774,261900.0
2013-03-27 10:00:00,39.77,39.93,39.77,39.9,179500.0,31.9855,32.1142,31.9855,32.09,179500.0
2013-03-27 10:10:00,39.91,39.94,39.87,39.88,165200.0,32.0981,32.1222,32.0659,32.074,165200.0
2013-03-27 10:20:00,39.87,40.06,39.86,40.04,196300.0,32.0659,32.2187,32.0579,32.2026,196300.0
2013-03-27 10:30:00,40.05,40.18,40.05,40.18,218100.0,32.2107,32.3152,32.2107,32.3152,218100.0
2013-03-27 10:40:00,40.18,40.22,40.13,40.16,193400.0,32.3152,32.3474,32.275,32.2991,193400.0
2013-03-27 10:50:00,40.16,40.18,40.12,40.16,152900.0,32.2991,32.3152,32.267,32.2991,152900.0
2013-03-27 11:00:00,40.16,40.2,40.12,40.19,202700.0,32.2991,32.3313,32.267,32.3233,202700.0
2013-03-27 11:10:00,40.2,40.24,40.16,40.18,291700.0,32.3313,32.3635,32.2991,32.3152,291700.0
2013-03-27 11:20:00,40.18,40.24,40.14,40.23,166100.0,32.3152,32.3635,32.2831,32.3554,166100.0
2013-03-27 11:30:00,40.22,40.34,40.2,40.34,141700.0,32.3474,32.4439,32.3313,32.4439,141700.0
2013-03-27 11:40:00,40.35,40.35,40.28,40.32,155900.0,32.452,32.452,32.3957,32.4278,155900.0
2013-03-27 11:50:00,40.33,40.41,40.27,40.28,132700.0,32.4359,32.5002,32.3876,32.3957,132700.0
2013-03-27 12:00:00,40.28,40.4,40.28,40.4,199900.0,32.3957,32.4922,32.3957,32.4922,199900.0
2013-03-27 12:10:00,40.4,40.51,40.37,40.49,192400.0,32.4922,32.5806,32.468,32.5646,192400.0
2013-03-27 12:20:00,40.49,40.64,40.47,40.55,209400.0,32.5646,32.6852,32.5485,32.6128,209400.0
2013-03-27 12:30:00,40.56,40.6,40.51,40.6,135000.0,32.6209,32.653,32.5806,32.653,135000.0
2013-03-27 12:40:00,40.6,40.66,40.54,40.54,114800.0,32.653,32.7013,32.6048,32.6048,114800.0
2013-03-27 12:50:00,40.54,40.56,40.5,40.53,82000.0,32.6048,32.6209,32.5726,32.5967,82000.0
2013-03-27 13:00:00,40.53,40.53,40.38,40.38,156600.0,32.5967,32.5967,32.4761,32.4761,156600.0
2013-03-27 13:10:00,40.37,40.48,40.34,40.46,156800.0,32.468,32.5565,32.4439,32.5404,156800.0
2013-03-27 13:20:00,40.46,40.58,40.44,40.57,89800.0,32.5404,32.6369,32.5243,32.6289,89800.0
2013-03-27 13:30:00,40.57,40.6,40.53,40.55,74200.0,32.6289,32.653,32.5967,32.6128,74200.0
2013-03-27 13:40:00,40.54,40.6,40.54,40.54,128500.0,32.6048,32.653,32.6048,32.6048,128500.0
2013-03-27 13:50:00,40.55,40.62,40.52,40.62,106600.0,32.6128,32.6691,32.5887,32.6691,106600.0
2013-03-27 14:00:00,40.62,40.68,40.57,40.64,94100.0,32.6691,32.7174,32.6289,32.6852,94100.0
2013-03-27 14:10:00,40.63,40.65,40.59,40.59,75400.0,32.6771,32.6932,32.645,32.645,75400.0
2013-03-27 14:20:00,40.59,40.69,40.59,40.68,97200.0,32.645,32.7254,32.645,32.7174,97200.0
2013-03-27 14:30:00,40.69,40.74,40.64,40.74,165200.0,32.7254,32.7656,32.6852,32.7656,165200.0
2013-03-27 14:40:00,40.74,40.82,40.71,40.76,237000.0,32.7656,32.83,32.7415,32.7817,237000.0
2013-03-27 14:50:00,40.76,40.82,40.75,40.79,178400.0,32.7817,32.83,32.7737,32.8058,178400.0
2013-03-27 15:00:00,40.79,40.8,40.72,40.79,250800.0,32.8058,32.8139,32.7495,32.8058,250800.0
2013-03-27 15:10:00,40.79,40.85,40.78,40.82,213800.0,32.8058,32.8541,32.7978,32.83,213800.0
2013-03-27 15:20:00,40.82,40.89,40.81,40.86,237200.0,32.83,32.8863,32.8219,32.8621,237200.0
2013-03-27 15:30:00,40.86,40.89,40.81,40.84,260800.0,32.8621,32.8863,32.8219,32.846,260800.0
2013-03-27 15:40:00,40.85,40.86,40.74,40.75,423900.0,32.8541,32.8621,32.7656,32.7737,423900.0
2013-03-27 15:50:00,40.75,40.77,40.65,40.67,936500.0,32.7737,32.7897,32.6932,32.7093,936500.0
2013-03-28 09:30:00,40.58,40.67,40.48,40.5,210900.0,32.6369,32.7093,32.5565,32.5726,210900.0
2013-03-28 09:40:00,40.5,40.5,40.31,40.38,170500.0,32.5726,32.5726,32.4198,32.4761,170500.0
2013-03-28 09:50:00,40.38,40.45,40.27,40.28,304800.0,32.4761,32.5324,32.3876,32.3957,304800.0
2013-03-28 10:00:00,40.28,40.29,40.14,40.18,251000.0,32.3957,32.4037,32.2831,32.3152,251000.0
2013-03-28 10:10:00,40.18,40.22,40.12,40.14,94000.0,32.3152,32.3474,32.267,32.2831,94000.0
2013-03-28 10:20:00,40.14,40.3,40.14,40.24,168100.0,32.2831,32.4117,32.2831,32.3635,168100.0
2013-03-28 10:30:00,40.24,40.35,40.24,40.32,154300.0,32.3635,32.452,32.3635,32.4278,154300.0
2013-03-28 10:40:00,40.33,40.34,40.21,40.23,99000.0,32.4359,32.4439,32.3394,32.3554,99000.0
2013-03-28 10:50:00,40.25,40.39,40.24,40.36,138800.0,32.3715,32.4841,32.3635,32.46,138800.0
2013-03-28 11:00:00,40.37,40.42,40.28,40.28,123700.0,32.468,32.5083,32.3957,32.3957,123700.0
2013-03-28 11:10:00,40.28,40.44,40.25,40.44,140000.0,32.3957,32.5243,32.3715,32.5243,140000.0
2013-03-28 11:20:00,40.43,40.44,40.39,40.43,145400.0,32.5163,32.5243,32.4841,32.5163,145400.0
2013-03-28 11:30:00,40.42,40.47,40.38,40.4,146200.0,32.5083,32.5485,32.4761,32.4922,146200.0
2013-03-28 11:40:00,40.39,40.47,40.37,40.47,109600.0,32.4841,32.5485,32.468,32.5485,109600.0
2013-03-28 11:50:00,40.45,40.52,40.45,40.48,150900.0,32.5324,32.5887,32.5324,32.5565,150900.0
2013-03-28 12:00:00,40.48,40.49,40.39,40.44,149700.0,32.5565,32.5646,32.4841,32.5243,149700.0
2013-03-28 12:10:00,40.42,40.44,40.36,40.39,70600.0,32.5083,32.5243,32.46,32.4841,70600.0
2013-03-28 12:20:00,40.39,40.4,40.34,40.37,101600.0,32.4841,32.4922,32.4439,32.468,101600.0
2013-03-28 12:30:00,40.38,40.47,40.36,40.41,108900.0,32.4761,32.5485,32.46,32.5002,108900.0
2013-03-28 12:40:00,40.42,40.5,40.41,40.48,81300.0,32.5083,32.5726,32.5002,32.5565,81300.0
2013-03-28 12:50:00,40.47,40.54,40.47,40.53,88300.0,32.5485,32.6048,32.5485,32.5967,88300.0
2013-03-28 13:00:00,40.53,40.54,40.48,40.53,60300.0,32.5967,32.6048,32.5565,32.5967,60300.0
2013-03-28 13:10:00,40.53,40.55,40.49,40.51,66500.0,32.5967,32.6128,32.5646,32.5806,66500.0
2013-03-28 13:20:00,40.51,40.55,40.51,40.55,75100.0,32.5806,32.6128,32.5806,32.6128,75100.0
2013-03-28 13:30:00,40.54,40.55,40.48,40.48,83500.0,32.6048,32.6128,32.5565,32.5565,83500.0
2013-03-28 13:40:00,40.48,40.51,40.45,40.47,89000.0,32.5565,32.5806,32.5324,32.5485,89000.0
2013-03-28 13:50:00,40.47,40.51,40.46,40.5,60100.0,32.5485,32.5806,32.5404,32.5726,60100.0
2013-03-28 14:00:00,40.5,40.53,40.5,40.51,40200.0,32.5726,32.5967,32.5726,32.5806,40200.0
2013-03-28 14:10:00,40.5,40.53,40.46,40.5,92300.0,32.5726,32.5967,32.5404,32.5726,92300.0
2013-03-28 14:20:00,40.5,40.54,40.49,40.51,49000.0,32.5726,32.6048,32.5646,32.5806,49000.0
2013-03-28 14:30:00,40.51,40.55,40.5,40.54,121100.0,32.5806,32.6128,32.5726,32.6048,121100.0
2013-03-28 14:40:00,40.55,40.68,40.54,40.68,178500.0,32.6128,32.7174,32.6048,32.7174,178500.0
2013-03-28 14:50:00,40.68,40.71,40.63,40.64,95100.0,32.7174,32.7415,32.6771,32.6852,95100.0
2013-03-28 15:00:00,40.63,40.64,40.5,40.57,163200.0,32.6771,32.6852,32.5726,32.6289,163200.0
2013-03-28 15:10:00,40.57,40.62,40.53,40.62,116600.0,32.6289,32.6691,32.5967,32.6691,116600.0
2013-03-28 15:20:00,40.61,40.66,40.58,40.62,128300.0,32.6611,32.7013,32.6369,32.6691,128300.0
2013-03-28 15:30:00,40.62,40.65,40.58,40.62,178600.0,32.6691,32.6932,32.6369,32.6691,178600.0
2013-03-28 15:40:00,40.61,40.61,40.5,40.53,339900.0,32.6611,32.6611,32.5726,32.5967,339900.0
2013-03-28 15:50:00,40.53,40.59,40.4,40.41,1097800.0,32.5967,32.645,32.4922,32.5002,1097800.0
2013-04-01 09:30:00,40.36,40.44,40.2,40.29,333300.0,32.46,32.5243,32.3313,32.4037,333300.0
2013-04-01 09:40:00,40.29,40.3,40.21,40.26,379900.0,32.4037,32.4117,32.3394,32.3796,379900.0
2013-04-01 09:50:00,40.27,40.27,39.9,39.92,250900.0,32.3876,32.3876,32.09,32.1061,250900.0
2013-04-01 10:00:00,39.9,39.97,39.56,39.69,449500.0,32.09,32.1463,31.8166,31.9211,449500.0
2013-04-01 10:10:00,39.69,39.82,39.69,39.73,191500.0,31.9211,32.0257,31.9211,31.9533,191500.0
2013-04-01 10:20:00,39.73,39.8,39.66,39.69,129100.0,31.9533,32.0096,31.897,31.9211,129100.0
2013-04-01 10:30:00,39.7,39.7,39.56,39.57,150800.0,31.9292,31.9292,31.8166,31.8246,150800.0
2013-04-01 10:40:00,39.57,39.65,39.52,39.6,168900.0,31.8246,31.889,31.7844,31.8488,168900.0
2013-04-01 10:50:00,39.6,39.6,39.51,39.52,203700.0,31.8488,31.8488,31.7764,31.7844,203700.0
2013-04-01 11:00:00,39.52,39.58,39.46,39.54,153000.0,31.7844,31.8327,31.7362,31.8005,153000.0
2013-04-01 11:10:00,39.55,39.6,39.54,39.57,80100.0,31.8085,31.8488,31.8005,31.8246,80100.0
2013-04-01 11:20:00,39.55,39.56,39.46,39.54,117800.0,31.8085,31.8166,31.7362,31.8005,117800.0
2013-04-01 11:30:00,39.54,39.67,39.54,39.62,120900.0,31.8005,31.9051,31.8005,31.8648,120900.0
2013-04-01 11:40:00,39.62,39.72,39.62,39.7,114500.0,31.8648,31.9453,31.8648,31.9292,114500.0
2013-04-01 11:50:00,39.71,39.75,39.67,39.7,145400.0,31.9372,31.9694,31.9051,31.9292,145400.0
2013-04-01 12:00:00,39.69,39.71,39.65,39.71,127400.0,31.9211,31.9372,31.889,31.9372,127400.0
2013-04-01 12:10:00,39.7,39.76,39.69,39.75,89400.0,31.9292,31.9774,31.9211,31.9694,89400.0
2013-04-01 12:20:00,39.75,39.76,39.67,39.72,53700.0,31.9694,31.9774,31.9051,31.9453,53700.0
2013-04-01 12:30:00,39.71,39.74,39.66,39.7,99100.0,31.9372,31.9614,31.897,31.9292,99100.0
2013-04-01 12:40:00,39.7,39.76,39.69,39.73,103700.0,31.9292,31.9774,31.9211,31.9533,103700.0
2013-04-01 12:50:00,39.73,39.79,39.72,39.78,101100.0,31.9533,32.0016,31.9453,31.9935,101100.0
2013-04-01 13:00:00,39.78,39.82,39.77,39.8,93000.0,31.9935,32.0257,31.9855,32.0096,93000.0
2013-04-01 13:10:00,39.81,39.83,39.76,39.8,73100.0,32.0177,32.0337,31.9774,32.0096,73100.0
2013-04-01 13:20:00,39.81,40.0,39.8,39.97,207800.0,32.0177,32.1705,32.0096,32.1463,207800.0
2013-04-01 13:30:00,39.97,40.02,39.95,40.02,136600.0,32.1463,32.1865,32.1303,32.1865,136600.0
2013-04-01 13:40:00,40.01,40.03,39.98,40.03,87000.0,32.1785,32.1946,32.1544,32.1946,87000.0
2013-04-01 13:50:00,40.02,40.07,39.96,40.0,125800.0,32.1865,32.2268,32.1383,32.1705,125800.0
2013-04-01 14:00:00,40.01,40.09,40.0,40.07,101400.0,32.1785,32.2428,32.1705,32.2268,101400.0
2013-04-01 14:10:00,40.07,40.1,39.97,39.97,102400.0,32.2268,32.2509,32.1463,32.1463,102400.0
2013-04-01 14:20:00,39.97,40.02,39.96,40.01,76200.0,32.1463,32.1865,32.1383,32.1785,76200.0
2013-04-01 14:30:00,40.0,40.01,39.87,39.9,131300.0,32.1705,32.1785,32.0659,32.09,131300.0
2013-04-01 14:40:00,39.91,40.1,39.9,40.07,174100.0,32.0981,32.2509,32.09,32.2268,174100.0
2013-04-01 14:50:00,40.06,40.1,40.03,40.04,116000.0,32.2187,32.2509,32.1946,32.2026,116000.0
2013-04-01 15:00:00,40.03,40.13,40.0,40.08,171500.0,32.1946,32.275,32.1705,32.2348,171500.0
2013-04-01 15:10:00,40.08,40.09,39.98,39.98,191600.0,32.2348,32.2428,32.1544,32.1544,191600.0
2013-04-01 15:20:00,39.98,40.02,39.94,39.94,135200.0,32.1544,32.1865,32.1222,32.1222,135200.0
2013-04-01 15:30:00,39.94,39.99,39.88,39.9,229100.0,32.1222,32.1624,32.074,32.09,229100.0
2013-04-01 15:40:00,39.9,39.93,39.86,39.91,279800.0,32.09,32.1142,32.0579,32.0981,279800.0
2013-04-01 15:50:00,39.91,39.96,39.88,39.94,515600.0,32.0981,32.1383,32.074,32.1222,515600.0
2013-04-02 09:30:00,39.93,40.05,39.74,39.76,261500.0,32.1142,32.2107,31.9614,31.9774,261500.0
2013-04-02 09:40:00,39.74,39.83,39.65,39.79,168900.0,31.9614,32.0337,31.889,32.0016,168900.0
2013-04-02 09:50:00,39.79,39.9,39.74,39.77,154900.0,32.0016,32.09,31.9614,31.9855,154900.0
2013-04-02 10:00:00,39.77,39.88,39.76,39.83,239000.0,31.9855,32.074,31.9774,32.0337,239000.0
2013-04-02 10:10:00,39.82,39.83,39.67,39.69,102900.0,32.0257,32.0337,31.9051,31.9211,102900.0
2013-04-02 10:20:00,39.69,39.7,39.62,39.66,185300.0,31.9211,31.9292,31.8648,31.897,185300.0
2013-04-02 10:30:00,39.66,39.68,39.58,39.68,148900.0,31.897,31.9131,31.8327,31.9131,148900.0
2013-04-02 10:40:00,39.68,39.76,39.63,39.75,320900.0,31.9131,31.9774,31.8729,31.9694,320900.0
2013-04-02 10:50:00,39.75,39.82,39.71,39.82,152400.0,31.9694,32.0257,31.9372,32.0257,152400.0
2013-04-02 11:00:00,39.82,39.98,39.82,39.96,225700.0,32.0257,32.1544,32.0257,32.1383,225700.0
2013-04-02 11:10:00,39.96,40.02,39.95,40.01,119100.0,32.1383,32.1865,32.1303,32.1785,119100.0
2013-04-02 11:20:00,40.01,40.11,39.97,40.08,223300.0,32.1785,32.2589,32.1463,32.2348,223300.0
2013-04-02 11:30:00,40.08,40.18,40.08,40.17,135500.0,32.2348,32.3152,32.2348,32.3072,135500.0
2013-04-02 11:40:00,40.17,40.23,40.17,40.2,105000.0,32.3072,32.3554,32.3072,32.3313,105000.0
2013-04-02 11:50:00,40.2,40.22,40.06,40.12,197300.0,32.3313,32.3474,32.2187,32.267,197300.0
2013-04-02 12:00:00,40.12,40.14,40.05,40.06,53800.0,32.267,32.2831,32.2107,32.2187,53800.0
2013-04-02 12:10:00,40.06,40.14,40.05,40.12,72800.0,32.2187,32.2831,32.2107,32.267,72800.0
2013-04-02 12:20:00,40.11,40.15,40.1,40.14,153300.0,32.2589,32.2911,32.2509,32.2831,153300.0
2013-04-02 12:30:00,40.13,40.19,40.13,40.19,79600.0,32.275,32.3233,32.275,32.3233,79600.0
2013-04-02 12:40:00,40.19,40.33,40.19,40.32,155100.0,32.3233,32.4359,32.3233,32.4278,155100.0
2013-04-02 12:50:00,40.33,40.39,40.32,40.32,167600.0,32.4359,32.4841,32.4278,32.4278,167600.0
2013-04-02 13:00:00,40.32,40.32,40.22,40.22,175500.0,32.4278,32.4278,32.3474,32.3474,175500.0
2013-04-02 13:10:00,40.22,40.22,40.16,40.18,123800.0,32.3474,32.3474,32.2991,32.3152,123800.0
2013-04-02 13:20:00,40.18,40.23,40.18,40.2,80500.0,32.3152,32.3554,32.3152,32.3313,80500.0
2013-04-02 13:30:00,40.21,40.27,40.18,40.21,103400.0,32.3394,32.3876,32.3152,32.3394,103400.0
2013-04-02 13:40:00,40.2,40.25,40.2,40.23,137800.0,32.3313,32.3715,32.3313,32.3554,137800.0
2013-04-02 13:50:00,40.23,40.31,40.21,40.24,102800.0,32.3554,32.4198,32.3394,32.3635,102800.0
2013-04-02 14:00:00,40.24,40.25,40.18,40.2,86500.0,32.3635,32.3715,32.3152,32.3313,86500.0
2013-04-02 14:10:00,40.21,40.23,40.2,40.21,91200.0,32.3394,32.3554,32.3313,32.3394,91200.0
2013-04-02 14:20:00,40.22,40.26,40.08,40.11,237200.0,32.3474,32.3796,32.2348,32.2589,237200.0
2013-04-02 14:30:00,40.11,40.16,40.08,40.12,113300.0,32.2589,32.2991,32.2348,32.267,113300.0
2013-04-02 14:40:00,40.11,40.11,39.97,39.98,163000.0,32.2589,32.2589,32.1463,32.1544,163000.0
2013-04-02 14:50:00,39.97,40.0,39.93,39.97,115100.0,32.1463,32.1705,32.1142,32.1463,115100.0
2013-04-02 15:00:00,39.97,40.05,39.97,40.0,128200.0,32.1463,32.2107,32.1463,32.1705,128200.0
2013-04-02 15:10:00,40.0,40.02,39.93,39.95,103700.0,32.1705,32.1865,32.1142,32.1303,103700.0
2013-04-02 15:20:00,39.94,39.95,39.84,39.85,135300.0,32.1222,32.1303,32.0418,32.0498,135300.0
2013-04-02 15:30:00,39.86,39.86,39.74,39.74,336600.0,32.0579,32.0579,31.9614,31.9614,336600.0
2013-04-02 15:40:00,39.74,39.78,39.68,39.74,321600.0,31.9614,31.9935,31.9131,31.9614,321600.0
2013-04-02 15:50:00,39.74,39.89,39.73,39.88,433300.0,31.9614,32.082,31.9533,32.074,433300.0
2013-04-03 09:30:00,40.0,40.03,39.88,39.95,190700.0,32.1705,32.1946,32.074,32.1303,190700.0
2013-04-03 09:40:00,39.95,40.06,39.7,39.72,242200.0,32.1303,32.2187,31.9292,31.9453,242200.0
2013-04-03 09:50:00,39.72,39.76,39.61,39.67,143300.0,31.9453,31.9774,31.8568,31.9051,143300.0
2013-04-03 10:00:00,39.67,39.68,39.53,39.57,220200.0,31.9051,31.9131,31.7925,31.8246,220200.0
2013-04-03 10:10:00,39.58,39.66,39.45,39.66,239600.0,31.8327,31.897,31.7281,31.897,239600.0
2013-04-03 10:20:00,39.66,39.69,39.54,39.55,213800.0,31.897,31.9211,31.8005,31.8085,213800.0
2013-04-03 10:30:00,39.55,39.59,39.5,39.57,153800.0,31.8085,31.8407,31.7683,31.8246,153800.0
2013-04-03 10:40:00,39.57,39.58,39.46,39.49,186500.0,31.8246,31.8327,31.7362,31.7603,186500.0
2013-04-03 10:50:00,39.49,39.49,39.38,39.39,301400.0,31.7603,31.7603,31.6718,31.6799,301400.0
2013-04-03 11:00:00,39.39,39.42,39.24,39.3,203300.0,31.6799,31.704,31.5592,31.6075,203300.0
2013-04-03 11:10:00,39.3,39.3,39.22,39.3,196000.0,31.6075,31.6075,31.5431,31.6075,196000.0
2013-04-03 11:20:00,39.29,39.36,39.27,39.3,300300.0,31.5994,31.6557,31.5834,31.6075,300300.0
2013-04-03 11:30:00,39.31,39.39,39.27,39.38,252400.0,31.6155,31.6799,31.5834,31.6718,252400.0
2013-04-03 11:40:00,39.39,39.4,39.17,39.24,281300.0,31.6799,31.6879,31.5029,31.5592,281300.0
2013-04-03 11:50:00,39.23,39.36,39.23,39.33,156500.0,31.5512,31.6557,31.5512,31.6316,156500.0
2013-04-03 12:00:00,39.33,39.35,39.23,39.25,81300.0,31.6316,31.6477,31.5512,31.5673,81300.0
2013-04-03 12:10:00,39.25,39.3,39.23,39.25,70200.0,31.5673,31.6075,31.5512,31.5673,70200.0
2013-04-03 12:20:00,39.24,39.25,39.07,39.09,220900.0,31.5592,31.5673,31.4225,31.4386,220900.0
2013-04-03 12:30:00,39.08,39.1,39.04,39.05,254000.0,31.4305,31.4466,31.3984,31.4064,254000.0
2013-04-03 12:40:00,39.05,39.05,38.95,38.95,194900.0,31.4064,31.4064,31.326,31.326,194900.0
2013-04-03 12:50:00,38.96,39.0,38.92,38.93,250600.0,31.334,31.3662,31.3019,31.3099,250600.0
2013-04-03 13:00:00,38.94,39.01,38.88,39.01,210800.0,31.3179,31.3742,31.2697,31.3742,210800.0
2013-04-03 13:10:00,39.01,39.18,39.01,39.13,173600.0,31.3742,31.511,31.3742,31.4708,173600.0
2013-04-03 13:20:00,39.13,39.13,38.97,39.11,277300.0,31.4708,31.4708,31.3421,31.4547,277300.0
2013-04-03 13:30:00,39.1,39.16,38.94,38.95,247000.0,31.4466,31.4949,31.3179,31.326,247000.0
2013-04-03 13:40:00,38.95,38.96,38.79,38.83,316100.0,31.326,31.334,31.1973,31.2295,316100.0
2013-04-03 13:50:00,38.84,38.84,38.69,38.69,401700.0,31.2375,31.2375,31.1169,31.1169,401700.0
2013-04-03 14:00:00,38.69,38.75,38.6,38.68,489200.0,31.1169,31.1651,31.0445,31.1088,489200.0
2013-04-03 14:10:00,38.68,38.92,38.66,38.92,757900.0,31.1088,31.3019,31.0928,31.3019,757900.0
2013-04-03 14:20:00,38.92,38.96,38.87,38.91,464900.0,31.3019,31.334,31.2616,31.2938,464900.0
2013-04-03 14:30:00,38.91,38.95,38.89,38.91,261000.0,31.2938,31.326,31.2777,31.2938,261000.0
2013-04-03 14:40:00,38.92,38.99,38.91,38.96,390800.0,31.3019,31.3582,31.2938,31.334,390800.0
2013-04-03 14:50:00,38.96,39.07,38.94,38.97,278400.0,31.334,31.4225,31.3179,31.3421,278400.0
2013-04-03 15:00:00,38.98,38.99,38.79,38.81,235000.0,31.3501,31.3582,31.1973,31.2134,235000.0
2013-04-03 15:10:00,38.81,38.91,38.74,38.76,288600.0,31.2134,31.2938,31.1571,31.1732,288600.0
2013-04-03 15:20:00,38.76,38.78,38.64,38.66,402200.0,31.1732,31.1893,31.0767,31.0928,402200.0
2013-04-03 15:30:00,38.65,38.65,38.45,38.53,934100.0,31.0847,31.0847,30.9239,30.9882,934100.0
2013-04-03 15:40:00,38.52,38.8,38.48,38.72,709000.0,30.9802,31.2054,30.948,31.141,709000.0
2013-04-03 15:50:00,38.72,38.81,38.7,38.76,1104100.0,31.141,31.2134,31.1249,31.1732,1104100.0
2013-04-04 09:30:00,38.75,38.8,38.3,38.37,571200.0,31.1651,31.2054,30.8032,30.8595,571200.0
2013-04-04 09:40:00,38.39,38.63,38.35,38.63,534900.0,30.8756,31.0686,30.8434,31.0686,534900.0
2013-04-04 09:50:00,38.63,38.82,38.51,38.51,348300.0,31.0686,31.2214,30.9721,30.9721,348300.0
2013-04-04 10:00:00,38.51,38.74,38.5,38.61,316500.0,30.9721,31.1571,30.9641,31.0525,316500.0
2013-04-04 10:10:00,38.6,38.67,38.54,38.63,197800.0,31.0445,31.1008,30.9962,31.0686,197800.0
2013-04-04 10:20:00,38.63,38.65,38.43,38.48,261100.0,31.0686,31.0847,30.9078,30.948,261100.0
2013-04-04 10:30:00,38.48,38.64,38.44,38.58,300700.0,30.948,31.0767,30.9158,31.0284,300700.0
2013-04-04 10:40:00,38.58,38.65,38.52,38.59,274300.0,31.0284,31.0847,30.9802,31.0365,274300.0
2013-04-04 10:50:00,38.59,38.74,38.43,38.48,468300.0,31.0365,31.1571,30.9078,30.948,468300.0
2013-04-04 11:00:00,38.48,38.58,38.39,38.4,277300.0,30.948,31.0284,30.8756,30.8836,277300.0
2013-04-04 11:10:00,38.4,38.44,38.26,38.41,408500.0,30.8836,30.9158,30.771,30.8917,408500.0
2013-04-04 11:20:00,38.39,38.5,38.39,38.49,163500.0,30.8756,30.9641,30.8756,30.956,163500.0
2013-04-04 11:30:00,38.48,38.5,38.36,38.37,153200.0,30.948,30.9641,30.8515,30.8595,153200.0
2013-04-04 11:40:00,38.37,38.47,38.35,38.46,162100.0,30.8595,30.9399,30.8434,30.9319,162100.0
2013-04-04 11:50:00,38.46,38.47,38.34,38.35,205200.0,30.9319,30.9399,30.8354,30.8434,205200.0
2013-04-04 12:00:00,38.35,38.36,38.19,38.23,314500.0,30.8434,30.8515,30.7148,30.7469,314500.0
2013-04-04 12:10:00,38.22,38.39,38.2,38.37,116700.0,30.7389,30.8756,30.7228,30.8595,116700.0
2013-04-04 12:20:00,38.38,38.55,38.34,38.52,207500.0,30.8676,31.0043,30.8354,30.9802,207500.0
2013-04-04 12:30:00,38.51,38.57,38.46,38.53,110600.0,30.9721,31.0204,30.9319,30.9882,110600.0
2013-04-04 12:40:00,38.53,38.57,38.49,38.55,78300.0,30.9882,31.0204,30.956,31.0043,78300.0
2013-04-04 12:50:00,38.55,38.6,38.51,38.56,137200.0,31.0043,31.0445,30.9721,31.0123,137200.0
2013-04-04 13:00:00,38.55,38.58,38.52,38.52,124500.0,31.0043,31.0284,30.9802,30.9802,124500.0
2013-04-04 13:10:00,38.52,38.52,38.41,38.49,84500.0,30.9802,30.9802,30.8917,30.956,84500.0
2013-04-04 13:20:00,38.5,38.59,38.49,38.58,134100.0,30.9641,31.0365,30.956,31.0284,134100.0
2013-04-04 13:30:00,38.57,38.57,38.47,38.47,116400.0,31.0204,31.0204,30.9399,30.9399,116400.0
2013-04-04 13:40:00,38.48,38.57,38.46,38.53,452800.0,30.948,31.0204,30.9319,30.9882,452800.0
2013-04-04 13:50:00,38.54,38.55,38.41,38.41,169700.0,30.9962,31.0043,30.8917,30.8917,169700.0
2013-04-04 14:00:00,38.42,38.42,38.32,38.36,176200.0,30.8997,30.8997,30.8193,30.8515,176200.0
2013-04-04 14:10:00,38.36,38.39,38.28,38.37,190700.0,30.8515,30.8756,30.7871,30.8595,190700.0
2013-04-04 14:20:00,38.36,38.44,38.32,38.42,260800.0,30.8515,30.9158,30.8193,30.8997,260800.0
2013-04-04 14:30:00,38.42,38.46,38.35,38.42,228900.0,30.8997,30.9319,30.8434,30.8997,228900.0
2013-04-04 14:40:00,38.43,38.54,38.42,38.52,139800.0,30.9078,30.9962,30.8997,30.9802,139800.0
2013-04-04 14:50:00,38.52,38.54,38.41,38.44,98600.0,30.9802,30.9962,30.8917,30.9158,98600.0
2013-04-04 15:00:00,38.44,38.52,38.43,38.49,137200.0,30.9158,30.9802,30.9078,30.956,137200.0
2013-04-04 15:10:00,38.48,38.51,38.38,38.42,140100.0,30.948,30.9721,30.8676,30.8997,140100.0
2013-04-04 15:20:00,38.41,38.47,38.41,38.44,138100.0,30.8917,30.9399,30.8917,30.9158,138100.0
2013-04-04 15:30:00,38.43,38.52,38.43,38.45,314500.0,30.9078,30.9802,30.9078,30.9239,314500.0
2013-04-04 15:40:00,38.46,38.55,38.44,38.47,393100.0,30.9319,31.0043,30.9158,30.9399,393100.0
2013-04-04 15:50:00,38.47,38.58,38.47,38.55,553300.0,30.9399,31.0284,30.9399,31.0043,553300.0
2013-04-05 09:30:00,37.98,38.02,37.85,38.0,657100.0,30.5459,30.578,30.4413,30.5619,657100.0
2013-04-05 09:40:00,38.0,38.0,37.86,37.9,574700.0,30.5619,30.5619,30.4493,30.4815,574700.0
2013-04-05 09:50:00,37.89,38.01,37.8,37.97,902300.0,30.4735,30.57,30.4011,30.5378,902300.0
2013-04-05 10:00:00,37.96,38.02,37.88,38.0,499300.0,30.5298,30.578,30.4654,30.5619,499300.0
2013-04-05 10:10:00,37.99,38.11,37.96,38.09,533700.0,30.5539,30.6504,30.5298,30.6343,533700.0
2013-04-05 10:20:00,38.09,38.17,37.94,38.03,911000.0,30.6343,30.6987,30.5137,30.5861,911000.0
2013-04-05 10:30:00,38.03,38.2,38.03,38.2,581100.0,30.5861,30.7228,30.5861,30.7228,581100.0
2013-04-05 10:40:00,38.2,38.26,38.13,38.26,624800.0,30.7228,30.771,30.6665,30.771,624800.0
2013-04-05 10:50:00,38.26,38.49,38.23,38.43,686000.0,30.771,30.956,30.7469,30.9078,686000.0
2013-04-05 11:00:00,38.42,38.53,38.41,38.52,500500.0,30.8997,30.9882,30.8917,30.9802,500500.0
2013-04-05 11:10:00,38.52,38.63,38.49,38.62,438500.0,30.9802,31.0686,30.956,31.0606,438500.0
2013-04-05 11:20:00,38.62,38.67,38.5,38.62,228800.0,31.0606,31.1008,30.9641,31.0606,228800.0
2013-04-05 11:30:00,38.62,38.66,38.44,38.47,270700.0,31.0606,31.0928,30.9158,30.9399,270700.0
2013-04-05 11:40:00,38.47,38.73,38.43,38.72,270400.0,30.9399,31.1491,30.9078,31.141,270400.0
2013-04-05 11:50:00,38.73,38.73,38.53,38.54,276800.0,31.1491,31.1491,30.9882,30.9962,276800.0
2013-04-05 12:00:00,38.53,38.55,38.39,38.41,170800.0,30.9882,31.0043,30.8756,30.8917,170800.0
2013-04-05 12:10:00,38.41,38.48,38.39,38.46,94300.0,30.8917,30.948,30.8756,30.9319,94300.0
2013-04-05 12:20:00,38.46,38.49,38.37,38.45,206400.0,30.9319,30.956,30.8595,30.9239,206400.0
2013-04-05 12:30:00,38.47,38.49,38.44,38.47,134100.0,30.9399,30.956,30.9158,30.9399,134100.0
2013-04-05 12:40:00,38.48,38.5,38.45,38.5,91000.0,30.948,30.9641,30.9239,30.9641,91000.0
2013-04-05 12:50:00,38.5,38.51,38.25,38.25,121500.0,30.9641,30.9721,30.763,30.763,121500.0
2013-04-05 13:00:00,38.26,38.4,38.23,38.4,134300.0,30.771,30.8836,30.7469,30.8836,134300.0
2013-04-05 13:10:00,38.4,38.43,38.34,38.36,240300.0,30.8836,30.9078,30.8354,30.8515,240300.0
2013-04-05 13:20:00,38.37,38.56,38.37,38.51,300100.0,30.8595,31.0123,30.8595,30.9721,300100.0
2013-04-05 13:30:00,38.52,38.6,38.52,38.53,154900.0,30.9802,31.0445,30.9802,30.9882,154900.0
2013-04-05 13:40:00,38.52,38.54,38.46,38.51,115200.0,30.9802,30.9962,30.9319,30.9721,115200.0
2013-04-05 13:50:00,38.5,38.52,38.42,38.42,175900.0,30.9641,30.9802,30.8997,30.8997,175900.0
2013-04-05 14:00:00,38.42,38.5,38.4,38.5,137100.0,30.8997,30.9641,30.8836,30.9641,137100.0
2013-04-05 14:10:00,38.5,38.51,38.45,38.51,101300.0,30.9641,30.9721,30.9239,30.9721,101300.0
2013-04-05 14:20:00,38.51,38.57,38.49,38.55,112600.0,30.9721,31.0204,30.956,31.0043,112600.0
2013-04-05 14:30:00,38.54,38.65,38.53,38.63,223000.0,30.9962,31.0847,30.9882,31.0686,223000.0
2013-04-05 14:40:00,38.63,38.63,38.5,38.57,191800.0,31.0686,31.0686,30.9641,31.0204,191800.0
2013-04-05 14:50:00,38.57,38.62,38.55,38.61,100700.0,31.0204,31.0606,31.0043,31.0525,100700.0
2013-04-05 15:00:00,38.61,38.64,38.55,38.58,218500.0,31.0525,31.0767,31.0043,31.0284,218500.0
2013-04-05 15:10:00,38.59,38.64,38.53,38.53,222400.0,31.0365,31.0767,30.9882,30.9882,222400.0
2013-04-05 15:20:00,38.53,38.56,38.45,38.49,257700.0,30.9882,31.0123,30.9239,30.956,257700.0
2013-04-05 15:30:00,38.49,38.63,38.48,38.6,154100.0,30.956,31.0686,30.948,31.0445,154100.0
2013-04-05 15:40:00,38.6,38.68,38.57,38.68,538300.0,31.0445,31.1088,31.0204,31.1088,538300.0
2013-04-05 15:50:00,38.68,38.69,38.59,38.62,693400.0,31.1088,31.1169,31.0365,31.0606,693400.0
2013-04-08 09:30:00,38.54,38.66,38.49,38.54,584500.0,30.9962,31.0928,30.956,30.9962,584500.0
2013-04-08 09:40:00,38.54,38.64,38.41,38.43,474100.0,30.9962,31.0767,30.8917,30.9078,474100.0
2013-04-08 09:50:00,38.42,38.43,38.22,38.41,297600.0,30.8997,30.9078,30.7389,30.8917,297600.0
2013-04-08 10:00:00,38.41,38.41,38.22,38.32,447700.0,30.8917,30.8917,30.7389,30.8193,447700.0
2013-04-08 10:10:00,38.32,38.35,38.2,38.22,254500.0,30.8193,30.8434,30.7228,30.7389,254500.0
2013-04-08 10:20:00,38.22,38.25,38.14,38.21,199000.0,30.7389,30.763,30.6745,30.7308,199000.0
2013-04-08 10:30:00,38.21,38.29,38.17,38.23,228100.0,30.7308,30.7952,30.6987,30.7469,228100.0
2013-04-08 10:40:00,38.23,38.37,38.16,38.32,288500.0,30.7469,30.8595,30.6906,30.8193,288500.0
2013-04-08 10:50:00,38.31,38.39,38.22,38.25,293200.0,30.8113,30.8756,30.7389,30.763,293200.0
2013-04-08 11:00:00,38.25,38.32,38.23,38.31,291400.0,30.763,30.8193,30.7469,30.8113,291400.0
2013-04-08 11:10:00,38.32,38.41,38.31,38.39,261200.0,30.8193,30.8917,30.8113,30.8756,261200.0
2013-04-08 11:20:00,38.39,38.45,38.34,38.38,180900.0,30.8756,30.9239,30.8354,30.8676,180900.0
2013-04-08 11:30:00,38.37,38.39,38.29,38.33,194800.0,30.8595,30.8756,30.7952,30.8273,194800.0
2013-04-08 11:40:00,38.33,38.45,38.33,38.38,208000.0,30.8273,30.9239,30.8273,30.8676,208000.0
2013-04-08 11:50:00,38.37,38.4,38.31,38.35,292000.0,30.8595,30.8836,30.8113,30.8434,292000.0
2013-04-08 12:00:00,38.35,38.44,38.34,38.42,82500.0,30.8434,30.9158,30.8354,30.8997,82500.0
2013-04-08 12:10:00,38.41,38.44,38.39,38.4,190300.0,30.8917,30.9158,30.8756,30.8836,190300.0
2013-04-08 12:20:00,38.39,38.4,38.31,38.38,140300.0,30.8756,30.8836,30.8113,30.8676,140300.0
2013-04-08 12:30:00,38.38,38.46,38.38,38.45,159500.0,30.8676,30.9319,30.8676,30.9239,159500.0
2013-04-08 12:40:00,38.45,38.45,38.36,38.4,122400.0,30.9239,30.9239,30.8515,30.8836,122400.0
2013-04-08 12:50:00,38.4,38.41,38.37,38.39,49800.0,30.8836,30.8917,30.8595,30.8756,49800.0
2013-04-08 13:00:00,38.39,38.41,38.37,38.37,151600.0,30.8756,30.8917,30.8595,30.8595,151600.0
2013-04-08 13:10:00,38.37,38.43,38.37,38.43,111800.0,30.8595,30.9078,30.8595,30.9078,111800.0
2013-04-08 13:20:00,38.42,38.47,38.4,38.44,130700.0,30.8997,30.9399,30.8836,30.9158,130700.0
2013-04-08 13:30:00,38.44,38.45,38.37,38.4,82300.0,30.9158,30.9239,30.8595,30.8836,82300.0
2013-04-08 13:40:00,38.41,38.44,38.39,38.44,266200.0,30.8917,30.9158,30.8756,30.9158,266200.0
2013-04-08 13:50:00,38.44,38.48,38.41,38.45,190500.0,30.9158,30.948,30.8917,30.9239,190500.0
2013-04-08 14:00:00,38.44,38.46,38.42,38.43,82800.0,30.9158,30.9319,30.8997,30.9078,82800.0
2013-04-08 14:10:00,38.43,38.54,38.42,38.5,213000.0,30.9078,30.9962,30.8997,30.9641,213000.0
2013-04-08 14:20:00,38.5,38.51,38.41,38.43,156400.0,30.9641,30.9721,30.8917,30.9078,156400.0
2013-04-08 14:30:00,38.43,38.45,38.39,38.42,161000.0,30.9078,30.9239,30.8756,30.8997,161000.0
2013-04-08 14:40:00,38.43,38.48,38.4,38.44,169400.0,30.9078,30.948,30.8836,30.9158,169400.0
2013-04-08 14:50:00,38.43,38.47,38.39,38.41,181400.0,30.9078,30.9399,30.8756,30.8917,181400.0
2013-04-08 15:00:00,38.42,38.45,38.37,38.4,223300.0,30.8997,30.9239,30.8595,30.8836,223300.0
2013-04-08 15:10:00,38.4,38.42,38.36,38.37,229800.0,30.8836,30.8997,30.8515,30.8595,229800.0
2013-04-08 15:20:00,38.38,38.4,38.35,38.4,126600.0,30.8676,30.8836,30.8434,30.8836,126600.0
2013-04-08 15:30:00,38.4,38.42,38.36,38.4,379900.0,30.8836,30.8997,30.8515,30.8836,379900.0
2013-04-08 15:40:00,38.4,38.41,38.37,38.4,324900.0,30.8836,30.8917,30.8595,30.8836,324900.0
2013-04-08 15:50:00,38.4,38.46,38.39,38.42,1036400.0,30.8836,30.9319,30.8756,30.8997,1036400.0
2013-04-09 09:30:00,38.47,38.53,38.22,38.28,250100.0,30.9399,30.9882,30.7389,30.7871,250100.0
2013-04-09 09:40:00,38.28,38.37,38.18,38.37,124900.0,30.7871,30.8595,30.7067,30.8595,124900.0
2013-04-09 09:50:00,38.36,38.41,38.21,38.36,207500.0,30.8515,30.8917,30.7308,30.8515,207500.0
2013-04-09 10:00:00,38.35,38.54,38.34,38.49,255300.0,30.8434,30.9962,30.8354,30.956,255300.0
2013-04-09 10:10:00,38.49,38.58,38.47,38.55,242200.0,30.956,31.0284,30.9399,31.0043,242200.0
2013-04-09 10:20:00,38.55,38.82,38.55,38.81,315600.0,31.0043,31.2214,31.0043,31.2134,315600.0
2013-04-09 10:30:00,38.82,38.83,38.54,38.58,180200.0,31.2214,31.2295,30.9962,31.0284,180200.0
2013-04-09 10:40:00,38.59,38.64,38.55,38.63,90600.0,31.0365,31.0767,31.0043,31.0686,90600.0
2013-04-09 10:50:00,38.62,38.62,38.42,38.43,101700.0,31.0606,31.0606,30.8997,30.9078,101700.0
2013-04-09 11:00:00,38.45,38.67,38.43,38.67,221000.0,30.9239,31.1008,30.9078,31.1008,221000.0
2013-04-09 11:10:00,38.67,38.77,38.62,38.62,244300.0,31.1008,31.1812,31.0606,31.0606,244300.0
2013-04-09 11:20:00,38.62,38.72,38.62,38.71,354400.0,31.0606,31.141,31.0606,31.133,354400.0
2013-04-09 11:30:00,38.71,38.8,38.69,38.78,265200.0,31.133,31.2054,31.1169,31.1893,265200.0
2013-04-09 11:40:00,38.78,38.94,38.77,38.88,408100.0,31.1893,31.3179,31.1812,31.2697,408100.0
2013-04-09 11:50:00,38.88,39.02,38.85,39.01,245900.0,31.2697,31.3823,31.2456,31.3742,245900.0
2013-04-09 12:00:00,39.01,39.02,38.83,38.83,217200.0,31.3742,31.3823,31.2295,31.2295,217200.0
2013-04-09 12:10:00,38.84,38.89,38.75,38.86,190200.0,31.2375,31.2777,31.1651,31.2536,190200.0
2013-04-09 12:20:00,38.87,38.99,38.83,38.98,76700.0,31.2616,31.3582,31.2295,31.3501,76700.0
2013-04-09 12:30:00,38.98,39.1,38.98,39.03,192400.0,31.3501,31.4466,31.3501,31.3903,192400.0
2013-04-09 12:40:00,39.02,39.05,38.95,38.98,118900.0,31.3823,31.4064,31.326,31.3501,118900.0
2013-04-09 12:50:00,38.98,39.02,38.95,38.95,80000.0,31.3501,31.3823,31.326,31.326,80000.0
2013-04-09 13:00:00,38.96,39.08,38.96,39.08,102300.0,31.334,31.4305,31.334,31.4305,102300.0
2013-04-09 13:10:00,39.07,39.14,39.03,39.09,192200.0,31.4225,31.4788,31.3903,31.4386,192200.0
2013-04-09 13:20:00,39.08,39.13,39.04,39.05,134900.0,31.4305,31.4708,31.3984,31.4064,134900.0
2013-04-09 13:30:00,39.07,39.17,39.06,39.17,155000.0,31.4225,31.5029,31.4145,31.5029,155000.0
2013-04-09 13:40:00,39.17,39.23,39.14,39.17,242000.0,31.5029,31.5512,31.4788,31.5029,242000.0
2013-04-09 13:50:00,39.17,39.18,39.07,39.07,114500.0,31.5029,31.511,31.4225,31.4225,114500.0
2013-04-09 14:00:00,39.07,39.16,39.06,39.15,87600.0,31.4225,31.4949,31.4145,31.4868,87600.0
2013-04-09 14:10:00,39.15,39.16,39.06,39.07,96700.0,31.4868,31.4949,31.4145,31.4225,96700.0
2013-04-09 14:20:00,39.06,39.18,39.03,39.17,80500.0,31.4145,31.511,31.3903,31.5029,80500.0
2013-04-09 14:30:00,39.17,39.27,39.16,39.22,133200.0,31.5029,31.5834,31.4949,31.5431,133200.0
2013-04-09 14:40:00,39.22,39.25,39.14,39.19,147500.0,31.5431,31.5673,31.4788,31.519,147500.0
2013-04-09 14:50:00,39.2,39.2,39.1,39.14,157300.0,31.5271,31.5271,31.4466,31.4788,157300.0
2013-04-09 15:00:00,39.14,39.21,39.12,39.15,202600.0,31.4788,31.5351,31.4627,31.4868,202600.0
2013-04-09 15:10:00,39.15,39.17,39.12,39.13,163600.0,31.4868,31.5029,31.4627,31.4708,163600.0
2013-04-09 15:20:00,39.14,39.16,39.09,39.1,162000.0,31.4788,31.4949,31.4386,31.4466,162000.0
2013-04-09 15:30:00,39.11,39.16,39.08,39.1,323100.0,31.4547,31.4949,31.4305,31.4466,323100.0
2013-04-09 15:40:00,39.1,39.14,39.08,39.12,361000.0,31.4466,31.4788,31.4305,31.4627,361000.0
2013-04-09 15:50:00,39.11,39.14,39.04,39.1,689300.0,31.4547,31.4788,31.3984,31.4466,689300.0
2013-04-10 09:30:00,39.2,39.72,39.14,39.63,687000.0,31.5271,31.9453,31.4788,31.8729,687000.0
2013-04-10 09:40:00,39.62,39.82,39.62,39.81,385800.0,31.8648,32.0257,31.8648,32.0177,385800.0
2013-04-10 09:50:00,39.82,40.08,39.82,40.07,493800.0,32.0257,32.2348,32.0257,32.2268,493800.0
2013-04-10 10:00:00,40.06,40.1,39.92,40.0,495200.0,32.2187,32.2509,32.1061,32.1705,495200.0
2013-04-10 10:10:00,40.0,40.08,39.89,40.04,426700.0,32.1705,32.2348,32.082,32.2026,426700.0
2013-04-10 10:20:00,40.04,40.2,40.04,40.12,323900.0,32.2026,32.3313,32.2026,32.267,323900.0
2013-04-10 10:30:00,40.11,40.17,39.5,40.11,297900.0,32.2589,32.3072,31.7683,32.2589,297900.0
2013-04-10 10:40:00,40.11,40.2,40.04,40.16,313200.0,32.2589,32.3313,32.2026,32.2991,313200.0
2013-04-10 10:50:00,40.15,40.37,40.15,40.37,316300.0,32.2911,32.468,32.2911,32.468,316300.0
2013-04-10 11:00:00,40.37,40.52,40.27,40.49,277300.0,32.468,32.5887,32.3876,32.5646,277300.0
2013-04-10 11:10:00,40.48,40.5,40.45,40.45,282300.0,32.5565,32.5726,32.5324,32.5324,282300.0
2013-04-10 11:20:00,40.45,40.65,40.45,40.53,523800.0,32.5324,32.6932,32.5324,32.5967,523800.0
2013-04-10 11:30:00,40.52,40.61,40.45,40.6,246500.0,32.5887,32.6611,32.5324,32.653,246500.0
2013-04-10 11:40:00,40.6,40.68,40.52,40.52,220600.0,32.653,32.7174,32.5887,32.5887,220600.0
2013-04-10 11:50:00,40.52,40.59,40.49,40.51,161600.0,32.5887,32.645,32.5646,32.5806,161600.0
2013-04-10 12:00:00,40.52,40.58,40.43,40.53,174600.0,32.5887,32.6369,32.5163,32.5967,174600.0
2013-04-10 12:10:00,40.54,40.59,40.51,40.57,107200.0,32.6048,32.645,32.5806,32.6289,107200.0
2013-04-10 12:20:00,40.57,40.59,40.45,40.46,131300.0,32.6289,32.645,32.5324,32.5404,131300.0
2013-04-10 12:30:00,40.47,40.68,40.47,40.65,148600.0,32.5485,32.7174,32.5485,32.6932,148600.0
2013-04-10 12:40:00,40.65,40.65,40.57,40.58,80100.0,32.6932,32.6932,32.6289,32.6369,80100.0
2013-04-10 12:50:00,40.57,40.59,40.48,40.56,118300.0,32.6289,32.645,32.5565,32.6209,118300.0
2013-04-10 13:00:00,40.57,40.6,40.48,40.5,82600.0,32.6289,32.653,32.5565,32.5726,82600.0
2013-04-10 13:10:00,40.5,40.51,40.32,40.32,297900.0,32.5726,32.5806,32.4278,32.4278,297900.0
2013-04-10 13:20:00,40.32,40.5,40.29,40.48,273000.0,32.4278,32.5726,32.4037,32.5565,273000.0
2013-04-10 13:30:00,40.48,40.48,40.3,40.34,125300.0,32.5565,32.5565,32.4117,32.4439,125300.0
2013-04-10 13:40:00,40.34,40.41,40.31,40.32,131500.0,32.4439,32.5002,32.4198,32.4278,131500.0
2013-04-10 13:50:00,40.31,40.48,40.3,40.46,130200.0,32.4198,32.5565,32.4117,32.5404,130200.0
2013-04-10 14:00:00,40.45,40.55,40.44,40.55,174200.0,32.5324,32.6128,32.5243,32.6128,174200.0
2013-04-10 14:10:00,40.55,40.59,40.49,40.49,99600.0,32.6128,32.645,32.5646,32.5646,99600.0
2013-04-10 14:20:00,40.49,40.54,40.48,40.49,135500.0,32.5646,32.6048,32.5565,32.5646,135500.0
2013-04-10 14:30:00,40.48,40.51,40.42,40.43,190900.0,32.5565,32.5806,32.5083,32.5163,190900.0
2013-04-10 14:40:00,40.44,40.48,40.33,40.37,200700.0,32.5243,32.5565,32.4359,32.468,200700.0
2013-04-10 14:50:00,40.36,40.41,40.36,40.39,158900.0,32.46,32.5002,32.46,32.4841,158900.0
2013-04-10 15:00:00,40.39,40.4,40.3,40.33,162700.0,32.4841,32.4922,32.4117,32.4359,162700.0
2013-04-10 15:10:00,40.33,40.39,40.3,40.36,171100.0,32.4359,32.4841,32.4117,32.46,171100.0
2013-04-10 15:20:00,40.35,40.45,40.15,40.44,209200.0,32.452,32.5324,32.2911,32.5243,209200.0
2013-04-10 15:30:00,40.43,40.5,40.38,40.5,238300.0,32.5163,32.5726,32.4761,32.5726,238300.0
2013-04-10 15:40:00,40.5,40.5,40.41,40.49,410500.0,32.5726,32.5726,32.5002,32.5646,410500.0
2013-04-10 15:50:00,40.49,40.49,40.38,40.4,730700.0,32.5646,32.5646,32.4761,32.4922,730700.0
2013-04-11 09:30:00,40.52,40.62,40.32,40.35,311800.0,32.5887,32.6691,32.4278,32.452,311800.0
2013-04-11 09:40:00,40.33,40.35,40.11,40.3,236000.0,32.4359,32.452,32.2589,32.4117,236000.0
2013-04-11 09:50:00,40.3,40.42,40.24,40.42,181100.0,32.4117,32.5083,32.3635,32.5083,181100.0
2013-04-11 10:00:00,40.42,40.48,40.33,40.47,252000.0,32.5083,32.5565,32.4359,32.5485,252000.0
2013-04-11 10:10:00,40.47,40.6,40.45,40.56,219900.0,32.5485,32.653,32.5324,32.6209,219900.0
2013-04-11 10:20:00,40.56,40.63,40.52,40.52,170200.0,32.6209,32.6771,32.5887,32.5887,170200.0
2013-04-11 10:30:00,40.52,40.66,40.5,40.61,258900.0,32.5887,32.7013,32.5726,32.6611,258900.0
2013-04-11 10:40:00,40.6,40.94,40.6,40.93,572900.0,32.653,32.9265,32.653,32.9184,572900.0
2013-04-11 10:50:00,40.93,41.0,40.9,40.91,306000.0,32.9184,32.9747,32.8943,32.9023,306000.0
2013-04-11 11:00:00,40.91,40.93,40.82,40.84,174600.0,32.9023,32.9184,32.83,32.846,174600.0
2013-04-11 11:10:00,40.83,40.9,40.75,40.89,151000.0,32.838,32.8943,32.7737,32.8863,151000.0
2013-04-11 11:20:00,40.88,41.05,40.88,41.01,292500.0,32.8782,33.0149,32.8782,32.9828,292500.0
2013-04-11 11:30:00,41.0,41.04,40.84,40.87,297600.0,32.9747,33.0069,32.846,32.8702,297600.0
2013-04-11 11:40:00,40.86,40.89,40.67,40.69,190100.0,32.8621,32.8863,32.7093,32.7254,190100.0
2013-04-11 11:50:00,40.68,40.8,40.67,40.77,193900.0,32.7174,32.8139,32.7093,32.7897,193900.0
2013-04-11 12:00:00,40.78,40.79,40.66,40.67,324600.0,32.7978,32.8058,32.7013,32.7093,324600.0
2013-04-11 12:10:00,40.67,40.68,40.61,40.62,94900.0,32.7093,32.7174,32.6611,32.6691,94900.0
2013-04-11 12:20:00,40.62,40.66,40.52,40.65,152400.0,32.6691,32.7013,32.5887,32.6932,152400.0
2013-04-11 12:30:00,40.64,40.73,40.6,40.7,128100.0,32.6852,32.7576,32.653,32.7334,128100.0
2013-04-11 12:40:00,40.7,40.77,40.68,40.75,85500.0,32.7334,32.7897,32.7174,32.7737,85500.0
2013-04-11 12:50:00,40.75,40.83,40.74,40.8,80300.0,32.7737,32.838,32.7656,32.8139,80300.0
2013-04-11 13:00:00,40.8,40.93,40.8,40.87,179000.0,32.8139,32.9184,32.8139,32.8702,179000.0
2013-04-11 13:10:00,40.87,40.89,40.84,40.85,90700.0,32.8702,32.8863,32.846,32.8541,90700.0
2013-04-11 13:20:00,40.86,40.89,40.81,40.83,79000.0,32.8621,32.8863,32.8219,32.838,79000.0
2013-04-11 13:30:00,40.82,40.91,40.8,40.88,104000.0,32.83,32.9023,32.8139,32.8782,104000.0
2013-04-11 13:40:00,40.87,40.89,40.83,40.84,82800.0,32.8702,32.8863,32.838,32.846,82800.0
2013-04-11 13:50:00,40.84,40.89,40.83,40.87,140900.0,32.846,32.8863,32.838,32.8702,140900.0
2013-04-11 14:00:00,40.87,40.91,40.86,40.88,289900.0,32.8702,32.9023,32.8621,32.8782,289900.0
2013-04-11 14:10:00,40.87,40.91,40.86,40.86,122300.0,32.8702,32.9023,32.8621,32.8621,122300.0
2013-04-11 14:20:00,40.87,40.94,40.86,40.9,134600.0,32.8702,32.9265,32.8621,32.8943,134600.0
2013-04-11 14:30:00,40.9,40.97,40.9,40.94,201700.0,32.8943,32.9506,32.8943,32.9265,201700.0
2013-04-11 14:40:00,40.93,40.99,40.93,40.96,122400.0,32.9184,32.9667,32.9184,32.9426,122400.0
2013-04-11 14:50:00,40.95,41.05,40.94,41.03,218800.0,32.9345,33.0149,32.9265,32.9989,218800.0
2013-04-11 15:00:00,41.02,41.1,40.99,41.07,302300.0,32.9908,33.0552,32.9667,33.031,302300.0
2013-04-11 15:10:00,41.06,41.1,41.05,41.09,217400.0,33.023,33.0552,33.0149,33.0471,217400.0
2013-04-11 15:20:00,41.1,41.14,41.09,41.13,296500.0,33.0552,33.0873,33.0471,33.0793,296500.0
2013-04-11 15:30:00,41.13,41.2,41.1,41.17,450600.0,33.0793,33.1356,33.0552,33.1115,450600.0
2013-04-11 15:40:00,41.17,41.17,41.07,41.15,549000.0,33.1115,33.1115,33.031,33.0954,549000.0
2013-04-11 15:50:00,41.15,41.24,41.13,41.16,949000.0,33.0954,33.1677,33.0793,33.1034,949000.0
2013-04-12 09:30:00,40.79,40.93,40.69,40.83,365200.0,32.8058,32.9184,32.7254,32.838,365200.0
2013-04-12 09:40:00,40.81,40.88,40.47,40.66,309000.0,32.8219,32.8782,32.5485,32.7013,309000.0
2013-04-12 09:50:00,40.65,40.7,40.33,40.4,367200.0,32.6932,32.7334,32.4359,32.4922,367200.0
2013-04-12 10:00:00,40.4,40.51,40.39,40.5,272700.0,32.4922,32.5806,32.4841,32.5726,272700.0
2013-04-12 10:10:00,40.5,40.63,40.39,40.4,251900.0,32.5726,32.6771,32.4841,32.4922,251900.0
2013-04-12 10:20:00,40.4,40.61,40.35,40.6,330500.0,32.4922,32.6611,32.452,32.653,330500.0
2013-04-12 10:30:00,40.6,40.6,40.37,40.39,192500.0,32.653,32.653,32.468,32.4841,192500.0
2013-04-12 10:40:00,40.39,40.41,40.24,40.27,207000.0,32.4841,32.5002,32.3635,32.3876,207000.0
2013-04-12 10:50:00,40.27,40.44,40.27,40.43,221600.0,32.3876,32.5243,32.3876,32.5163,221600.0
2013-04-12 11:00:00,40.43,40.43,40.08,40.14,408700.0,32.5163,32.5163,32.2348,32.2831,408700.0
2013-04-12 11:10:00,40.15,40.32,40.14,40.27,136500.0,32.2911,32.4278,32.2831,32.3876,136500.0
2013-04-12 11:20:00,40.26,40.27,40.14,40.16,242500.0,32.3796,32.3876,32.2831,32.2991,242500.0
2013-04-12 11:30:00,40.15,40.24,40.14,40.16,200400.0,32.2911,32.3635,32.2831,32.2991,200400.0
2013-04-12 11:40:00,40.16,40.22,40.1,40.2,162900.0,32.2991,32.3474,32.2509,32.3313,162900.0
2013-04-12 11:50:00,40.2,40.43,40.2,40.43,197900.0,32.3313,32.5163,32.3313,32.5163,197900.0
2013-04-12 12:00:00,40.42,40.43,40.3,40.36,83400.0,32.5083,32.5163,32.4117,32.46,83400.0
2013-04-12 12:10:00,40.35,40.42,40.33,40.42,159700.0,32.452,32.5083,32.4359,32.5083,159700.0
2013-04-12 12:20:00,40.42,40.45,40.39,40.41,140200.0,32.5083,32.5324,32.4841,32.5002,140200.0
2013-04-12 12:30:00,40.4,40.48,40.39,40.44,146900.0,32.4922,32.5565,32.4841,32.5243,146900.0
2013-04-12 12:40:00,40.45,40.46,40.39,40.45,126400.0,32.5324,32.5404,32.4841,32.5324,126400.0
2013-04-12 12:50:00,40.45,40.59,40.44,40.53,136300.0,32.5324,32.645,32.5243,32.5967,136300.0
2013-04-12 13:00:00,40.54,40.74,40.53,40.73,237000.0,32.6048,32.7656,32.5967,32.7576,237000.0
2013-04-12 13:10:00,40.72,40.72,40.56,40.59,190600.0,32.7495,32.7495,32.6209,32.645,190600.0
2013-04-12 13:20:00,40.59,40.63,40.55,40.61,308500.0,32.645,32.6771,32.6128,32.6611,308500.0
2013-04-12 13:30:00,40.61,40.62,40.52,40.62,194100.0,32.6611,32.6691,32.5887,32.6691,194100.0
2013-04-12 13:40:00,40.61,40.74,40.59,40.74,182800.0,32.6611,32.7656,32.645,32.7656,182800.0
2013-04-12 13:50:00,40.74,40.79,40.72,40.77,232000.0,32.7656,32.8058,32.7495,32.7897,232000.0
2013-04-12 14:00:00,40.77,40.86,40.71,40.86,294600.0,32.7897,32.8621,32.7415,32.8621,294600.0
2013-04-12 14:10:00,40.86,40.86,40.75,40.76,127800.0,32.8621,32.8621,32.7737,32.7817,127800.0
2013-04-12 14:20:00,40.75,40.87,40.75,40.79,273800.0,32.7737,32.8702,32.7737,32.8058,273800.0
2013-04-12 14:30:00,40.77,40.83,40.73,40.82,167400.0,32.7897,32.838,32.7576,32.83,167400.0
2013-04-12 14:40:00,40.82,40.87,40.72,40.72,121000.0,32.83,32.8702,32.7495,32.7495,121000.0
2013-04-12 14:50:00,40.71,40.8,40.71,40.8,127200.0,32.7415,32.8139,32.7415,32.8139,127200.0
2013-04-12 15:00:00,40.8,40.81,40.75,40.8,158200.0,32.8139,32.8219,32.7737,32.8139,158200.0
2013-04-12 15:10:00,40.8,40.88,40.76,40.87,206400.0,32.8139,32.8782,32.7817,32.8702,206400.0
2013-04-12 15:20:00,40.87,40.88,40.82,40.86,225000.0,32.8702,32.8782,32.83,32.8621,225000.0
2013-04-12 15:30:00,40.85,40.9,40.79,40.79,176600.0,32.8541,32.8943,32.8058,32.8058,176600.0
2013-04-12 15:40:00,40.79,40.88,40.77,40.87,274000.0,32.8058,32.8782,32.7897,32.8702,274000.0
2013-04-12 15:50:00,40.87,40.89,40.8,40.85,633900.0,32.8702,32.8863,32.8139,32.8541,633900.0
2013-04-15 09:30:00,40.09,40.21,39.58,39.81,690800.0,32.2428,32.3394,31.8327,32.0177,690800.0
2013-04-15 09:40:00,39.81,39.81,39.41,39.49,395700.0,32.0177,32.0177,31.6959,31.7603,395700.0
2013-04-15 09:50:00,39.5,39.62,39.35,39.55,399700.0,31.7683,31.8648,31.6477,31.8085,399700.0
2013-04-15 10:00:00,39.55,39.64,39.2,39.26,491700.0,31.8085,31.8809,31.5271,31.5753,491700.0
2013-04-15 10:10:00,39.26,39.5,39.21,39.42,300500.0,31.5753,31.7683,31.5351,31.704,300500.0
2013-04-15 10:20:00,39.42,39.52,39.23,39.3,458600.0,31.704,31.7844,31.5512,31.6075,458600.0
2013-04-15 10:30:00,39.3,39.31,39.04,39.06,620000.0,31.6075,31.6155,31.3984,31.4145,620000.0
2013-04-15 10:40:00,39.06,39.07,38.94,38.98,474900.0,31.4145,31.4225,31.3179,31.3501,474900.0
2013-04-15 10:50:00,38.98,39.02,38.87,38.92,441500.0,31.3501,31.3823,31.2616,31.3019,441500.0
2013-04-15 11:00:00,38.91,38.96,38.82,38.82,267600.0,31.2938,31.334,31.2214,31.2214,267600.0
2013-04-15 11:10:00,38.82,38.83,38.65,38.8,342100.0,31.2214,31.2295,31.0847,31.2054,342100.0
2013-04-15 11:20:00,38.81,39.08,38.81,39.05,330800.0,31.2134,31.4305,31.2134,31.4064,330800.0
2013-04-15 11:30:00,39.06,39.23,38.95,39.23,387700.0,31.4145,31.5512,31.326,31.5512,387700.0
2013-04-15 11:40:00,39.22,39.23,39.06,39.09,235600.0,31.5431,31.5512,31.4145,31.4386,235600.0
2013-04-15 11:50:00,39.09,39.13,38.91,38.93,232100.0,31.4386,31.4708,31.2938,31.3099,232100.0
2013-04-15 12:00:00,38.93,38.96,38.83,38.95,191300.0,31.3099,31.334,31.2295,31.326,191300.0
2013-04-15 12:10:00,38.95,39.04,38.95,39.04,163100.0,31.326,31.3984,31.326,31.3984,163100.0
2013-04-15 12:20:00,39.05,39.12,39.05,39.1,122900.0,31.4064,31.4627,31.4064,31.4466,122900.0
2013-04-15 12:30:00,39.09,39.17,39.03,39.06,207500.0,31.4386,31.5029,31.3903,31.4145,207500.0
2013-04-15 12:40:00,39.06,39.07,38.98,39.07,134500.0,31.4145,31.4225,31.3501,31.4225,134500.0
2013-04-15 12:50:00,39.07,39.08,38.89,38.93,123300.0,31.4225,31.4305,31.2777,31.3099,123300.0
2013-04-15 13:00:00,38.94,39.02,38.9,39.02,124000.0,31.3179,31.3823,31.2858,31.3823,124000.0
2013-04-15 13:10:00,39.02,39.04,38.94,38.98,136200.0,31.3823,31.3984,31.3179,31.3501,136200.0
2013-04-15 13:20:00,38.98,39.02,38.89,39.01,135600.0,31.3501,31.3823,31.2777,31.3742,135600.0
2013-04-15 13:30:00,39.01,39.02,38.95,38.96,91400.0,31.3742,31.3823,31.326,31.334,91400.0
2013-04-15 13:40:00,38.97,39.08,38.95,39.07,103000.0,31.3421,31.4305,31.326,31.4225,103000.0
2013-04-15 13:50:00,39.07,39.07,38.93,38.97,161400.0,31.4225,31.4225,31.3099,31.3421,161400.0
2013-04-15 14:00:00,38.96,38.98,38.87,38.94,163500.0,31.334,31.3501,31.2616,31.3179,163500.0
2013-04-15 14:10:00,38.94,38.95,38.82,38.82,186800.0,31.3179,31.326,31.2214,31.2214,186800.0
2013-04-15 14:20:00,38.82,38.89,38.8,38.84,179700.0,31.2214,31.2777,31.2054,31.2375,179700.0
2013-04-15 14:30:00,38.85,38.89,38.81,38.82,133700.0,31.2456,31.2777,31.2134,31.2214,133700.0
2013-04-15 14:40:00,38.82,39.08,38.78,38.99,567600.0,31.2214,31.4305,31.1893,31.3582,567600.0
2013-04-15 14:50:00,39.0,39.02,38.8,38.87,274800.0,31.3662,31.3823,31.2054,31.2616,274800.0
2013-04-15 15:00:00,38.86,38.96,38.74,38.75,309700.0,31.2536,31.334,31.1571,31.1651,309700.0
2013-04-15 15:10:00,38.76,38.93,38.69,38.89,282200.0,31.1732,31.3099,31.1169,31.2777,282200.0
2013-04-15 15:20:00,38.88,38.89,38.7,38.7,378800.0,31.2697,31.2777,31.1249,31.1249,378800.0
2013-04-15 15:30:00,38.7,38.75,38.55,38.56,376300.0,31.1249,31.1651,31.0043,31.0123,376300.0
2013-04-15 15:40:00,38.56,38.75,38.56,38.65,661700.0,31.0123,31.1651,31.0123,31.0847,661700.0
2013-04-15 15:50:00,38.65,38.81,38.62,38.67,1146400.0,31.0847,31.2134,31.0606,31.1008,1146400.0
2013-04-16 09:30:00,39.1,39.4,39.08,39.21,355600.0,31.4466,31.6879,31.4305,31.5351,355600.0
2013-04-16 09:40:00,39.24,39.27,39.02,39.08,242900.0,31.5592,31.5834,31.3823,31.4305,242900.0
2013-04-16 09:50:00,39.08,39.33,39.06,39.3,242100.0,31.4305,31.6316,31.4145,31.6075,242100.0
2013-04-16 10:00:00,39.3,39.42,39.23,39.38,264000.0,31.6075,31.704,31.5512,31.6718,264000.0
2013-04-16 10:10:00,39.39,39.39,39.14,39.15,344800.0,31.6799,31.6799,31.4788,31.4868,344800.0
2013-04-16 10:20:00,39.15,39.17,38.89,38.89,312100.0,31.4868,31.5029,31.2777,31.2777,312100.0
2013-04-16 10:30:00,38.89,39.0,38.86,38.87,245900.0,31.2777,31.3662,31.2536,31.2616,245900.0
2013-04-16 10:40:00,38.87,38.87,38.56,38.61,345000.0,31.2616,31.2616,31.0123,31.0525,345000.0
2013-04-16 10:50:00,38.61,38.85,38.6,38.84,178900.0,31.0525,31.2456,31.0445,31.2375,178900.0
2013-04-16 11:00:00,38.84,38.94,38.77,38.88,177400.0,31.2375,31.3179,31.1812,31.2697,177400.0
2013-04-16 11:10:00,38.89,39.22,38.89,39.15,314900.0,31.2777,31.5431,31.2777,31.4868,314900.0
2013-04-16 11:20:00,39.14,39.2,39.04,39.19,173900.0,31.4788,31.5271,31.3984,31.519,173900.0
2013-04-16 11:30:00,39.2,39.31,39.19,39.3,290900.0,31.5271,31.6155,31.519,31.6075,290900.0
2013-04-16 11:40:00,39.31,39.38,39.27,39.35,251400.0,31.6155,31.6718,31.5834,31.6477,251400.0
2013-04-16 11:50:00,39.36,39.53,39.35,39.48,286300.0,31.6557,31.7925,31.6477,31.7522,286300.0
2013-04-16 12:00:00,39.48,39.52,39.41,39.44,150700.0,31.7522,31.7844,31.6959,31.7201,150700.0
2013-04-16 12:10:00,39.44,39.48,39.36,39.46,120200.0,31.7201,31.7522,31.6557,31.7362,120200.0
2013-04-16 12:20:00,39.46,39.48,39.4,39.46,143300.0,31.7362,31.7522,31.6879,31.7362,143300.0
2013-04-16 12:30:00,39.46,39.48,39.43,39.44,109900.0,31.7362,31.7522,31.712,31.7201,109900.0
2013-04-16 12:40:00,39.45,39.48,39.38,39.45,125700.0,31.7281,31.7522,31.6718,31.7281,125700.0
2013-04-16 12:50:00,39.45,39.55,39.45,39.54,151900.0,31.7281,31.8085,31.7281,31.8005,151900.0
2013-04-16 13:00:00,39.52,39.59,39.51,39.58,113700.0,31.7844,31.8407,31.7764,31.8327,113700.0
2013-04-16 13:10:00,39.59,39.59,39.52,39.53,111400.0,31.8407,31.8407,31.7844,31.7925,111400.0
2013-04-16 13:20:00,39.52,39.59,39.52,39.58,109800.0,31.7844,31.8407,31.7844,31.8327,109800.0
2013-04-16 13:30:00,39.58,39.59,39.56,39.58,183100.0,31.8327,31.8407,31.8166,31.8327,183100.0
2013-04-16 13:40:00,39.58,39.59,39.52,39.57,139000.0,31.8327,31.8407,31.7844,31.8246,139000.0
2013-04-16 13:50:00,39.57,39.62,39.56,39.62,131100.0,31.8246,31.8648,31.8166,31.8648,131100.0
2013-04-16 14:00:00,39.62,39.63,39.58,39.59,140200.0,31.8648,31.8729,31.8327,31.8407,140200.0
2013-04-16 14:10:00,39.59,39.6,39.5,39.51,151700.0,31.8407,31.8488,31.7683,31.7764,151700.0
2013-04-16 14:20:00,39.5,39.54,39.43,39.45,169600.0,31.7683,31.8005,31.712,31.7281,169600.0
2013-04-16 14:30:00,39.45,39.49,39.4,39.48,134900.0,31.7281,31.7603,31.6879,31.7522,134900.0
2013-04-16 14:40:00,39.48,39.5,39.47,39.5,168000.0,31.7522,31.7683,31.7442,31.7683,168000.0
2013-04-16 14:50:00,39.5,39.61,39.45,39.46,138900.0,31.7683,31.8568,31.7281,31.7362,138900.0
2013-04-16 15:00:00,39.45,39.48,39.42,39.46,169500.0,31.7281,31.7522,31.704,31.7362,169500.0
2013-04-16 15:10:00,39.46,39.57,39.42,39.54,340200.0,31.7362,31.8246,31.704,31.8005,340200.0
2013-04-16 15:20:00,39.54,39.55,39.49,39.52,210000.0,31.8005,31.8085,31.7603,31.7844,210000.0
2013-04-16 15:30:00,39.52,39.71,39.51,39.7,342700.0,31.7844,31.9372,31.7764,31.9292,342700.0
2013-04-16 15:40:00,39.7,39.77,39.69,39.73,407700.0,31.9292,31.9855,31.9211,31.9533,407700.0
2013-04-16 15:50:00,39.73,39.75,39.66,39.67,959100.0,31.9533,31.9694,31.897,31.9051,959100.0
2013-04-17 09:30:00,39.22,39.24,38.5,38.55,549900.0,31.5431,31.5592,30.9641,31.0043,549900.0
2013-04-17 09:40:00,38.53,38.62,38.38,38.51,514100.0,30.9882,31.0606,30.8676,30.9721,514100.0
2013-04-17 09:50:00,38.51,38.66,38.38,38.48,496400.0,30.9721,31.0928,30.8676,30.948,496400.0
2013-04-17 10:00:00,38.48,38.63,38.46,38.52,659100.0,30.948,31.0686,30.9319,30.9802,659100.0
2013-04-17 10:10:00,38.51,38.51,38.26,38.3,473800.0,30.9721,30.9721,30.771,30.8032,473800.0
2013-04-17 10:20:00,38.31,38.39,38.2,38.33,285400.0,30.8113,30.8756,30.7228,30.8273,285400.0
2013-04-17 10:30:00,38.32,38.4,38.19,38.19,202300.0,30.8193,30.8836,30.7148,30.7148,202300.0
2013-04-17 10:40:00,38.2,38.3,38.04,38.13,418600.0,30.7228,30.8032,30.5941,30.6665,418600.0
2013-04-17 10:50:00,38.13,38.17,38.0,38.01,435300.0,30.6665,30.6987,30.5619,30.57,435300.0
2013-04-17 11:00:00,38.01,38.04,37.9,37.91,637200.0,30.57,30.5941,30.4815,30.4896,637200.0
2013-04-17 11:10:00,37.9,38.19,37.9,38.19,354400.0,30.4815,30.7148,30.4815,30.7148,354400.0
2013-04-17 11:20:00,38.18,38.34,38.13,38.15,322500.0,30.7067,30.8354,30.6665,30.6826,322500.0
2013-04-17 11:30:00,38.15,38.2,38.09,38.17,272500.0,30.6826,30.7228,30.6343,30.6987,272500.0
2013-04-17 11:40:00,38.17,38.19,37.83,37.84,544500.0,30.6987,30.7148,30.4252,30.4333,544500.0
2013-04-17 11:50:00,37.85,37.96,37.75,37.82,614600.0,30.4413,30.5298,30.3609,30.4172,614600.0
2013-04-17 12:00:00,37.81,37.84,37.64,37.64,365800.0,30.4091,30.4333,30.2724,30.2724,365800.0
2013-04-17 12:10:00,37.65,37.68,37.45,37.55,563400.0,30.2804,30.3046,30.1196,30.2,563400.0
2013-04-17 12:20:00,37.56,37.68,37.49,37.54,290100.0,30.2081,30.3046,30.1518,30.192,290100.0
2013-04-17 12:30:00,37.55,37.74,37.55,37.68,343200.0,30.2,30.3528,30.2,30.3046,343200.0
2013-04-17 12:40:00,37.68,37.73,37.58,37.58,201800.0,30.3046,30.3448,30.2242,30.2242,201800.0
2013-04-17 12:50:00,37.59,37.6,37.46,37.56,318200.0,30.2322,30.2402,30.1276,30.2081,318200.0
2013-04-17 13:00:00,37.56,37.69,37.54,37.66,196700.0,30.2081,30.3126,30.192,30.2885,196700.0
2013-04-17 13:10:00,37.66,37.73,37.56,37.7,170300.0,30.2885,30.3448,30.2081,30.3207,170300.0
2013-04-17 13:20:00,37.71,37.99,37.68,37.89,461000.0,30.3287,30.5539,30.3046,30.4735,461000.0
2013-04-17 13:30:00,37.88,38.1,37.88,38.08,406600.0,30.4654,30.6424,30.4654,30.6263,406600.0
2013-04-17 13:40:00,38.08,38.28,38.07,38.16,464000.0,30.6263,30.7871,30.6182,30.6906,464000.0
2013-04-17 13:50:00,38.15,38.16,38.0,38.02,355200.0,30.6826,30.6906,30.5619,30.578,355200.0
2013-04-17 14:00:00,38.02,38.08,37.93,37.97,353900.0,30.578,30.6263,30.5056,30.5378,353900.0
2013-04-17 14:10:00,37.97,38.03,37.87,37.88,268200.0,30.5378,30.5861,30.4574,30.4654,268200.0
2013-04-17 14:20:00,37.89,37.99,37.78,37.97,295700.0,30.4735,30.5539,30.385,30.5378,295700.0
2013-04-17 14:30:00,37.97,38.01,37.87,37.91,305300.0,30.5378,30.57,30.4574,30.4896,305300.0
2013-04-17 14:40:00,37.91,37.93,37.65,37.69,251200.0,30.4896,30.5056,30.2804,30.3126,251200.0
2013-04-17 14:50:00,37.68,37.87,37.6,37.84,305600.0,30.3046,30.4574,30.2402,30.4333,305600.0
2013-04-17 15:00:00,37.84,37.84,37.69,37.72,222600.0,30.4333,30.4333,30.3126,30.3367,222600.0
2013-04-17 15:10:00,37.72,37.87,37.65,37.8,441900.0,30.3367,30.4574,30.2804,30.4011,441900.0
2013-04-17 15:20:00,37.8,37.86,37.71,37.73,359100.0,30.4011,30.4493,30.3287,30.3448,359100.0
2013-04-17 15:30:00,37.73,37.76,37.58,37.61,491300.0,30.3448,30.3689,30.2242,30.2483,491300.0
2013-04-17 15:40:00,37.6,37.62,37.53,37.55,785000.0,30.2402,30.2563,30.1839,30.2,785000.0
2013-04-17 15:50:00,37.56,37.72,37.55,37.68,1356300.0,30.2081,30.3367,30.2,30.3046,1356300.0
2013-04-18 09:30:00,37.77,38.12,37.07,37.11,639200.0,30.377,30.6585,29.814,29.8461,639200.0
2013-04-18 09:40:00,37.1,37.62,37.1,37.51,463200.0,29.8381,30.2563,29.8381,30.1679,463200.0
2013-04-18 09:50:00,37.52,37.71,37.41,37.49,344100.0,30.1759,30.3287,30.0874,30.1518,344100.0
2013-04-18 10:00:00,37.48,37.48,37.09,37.12,671200.0,30.1437,30.1437,29.8301,29.8542,671200.0
2013-04-18 10:10:00,37.13,37.47,37.12,37.39,522000.0,29.8622,30.1357,29.8542,30.0713,522000.0
2013-04-18 10:20:00,37.4,37.72,37.4,37.68,651100.0,30.0794,30.3367,30.0794,30.3046,651100.0
2013-04-18 10:30:00,37.7,38.12,37.7,37.99,883700.0,30.3207,30.6585,30.3207,30.5539,883700.0
2013-04-18 10:40:00,37.98,38.09,37.89,38.06,389000.0,30.5459,30.6343,30.4735,30.6102,389000.0
2013-04-18 10:50:00,38.06,38.37,38.06,38.37,528100.0,30.6102,30.8595,30.6102,30.8595,528100.0
2013-04-18 11:00:00,38.36,38.36,38.04,38.11,403400.0,30.8515,30.8515,30.5941,30.6504,403400.0
2013-04-18 11:10:00,38.11,38.17,37.95,37.96,374900.0,30.6504,30.6987,30.5217,30.5298,374900.0
2013-04-18 11:20:00,37.97,38.06,37.74,37.75,606600.0,30.5378,30.6102,30.3528,30.3609,606600.0
2013-04-18 11:30:00,37.75,37.84,37.68,37.72,460400.0,30.3609,30.4333,30.3046,30.3367,460400.0
2013-04-18 11:40:00,37.71,37.75,37.55,37.67,357800.0,30.3287,30.3609,30.2,30.2965,357800.0
2013-04-18 11:50:00,37.68,37.98,37.64,37.98,220400.0,30.3046,30.5459,30.2724,30.5459,220400.0
2013-04-18 12:00:00,37.99,38.04,37.83,37.84,403600.0,30.5539,30.5941,30.4252,30.4333,403600.0
2013-04-18 12:10:00,37.84,37.84,37.71,37.77,404600.0,30.4333,30.4333,30.3287,30.377,404600.0
2013-04-18 12:20:00,37.77,37.91,37.73,37.79,324000.0,30.377,30.4896,30.3448,30.393,324000.0
2013-04-18 12:30:00,37.78,37.92,37.74,37.89,266600.0,30.385,30.4976,30.3528,30.4735,266600.0
2013-04-18 12:40:00,37.91,37.96,37.81,37.96,206400.0,30.4896,30.5298,30.4091,30.5298,206400.0
2013-04-18 12:50:00,37.95,38.12,37.95,38.0,176400.0,30.5217,30.6585,30.5217,30.5619,176400.0
2013-04-18 13:00:00,38.0,38.07,37.95,38.05,368500.0,30.5619,30.6182,30.5217,30.6022,368500.0
2013-04-18 13:10:00,38.05,38.11,37.9,37.9,234200.0,30.6022,30.6504,30.4815,30.4815,234200.0
2013-04-18 13:20:00,37.89,38.08,37.89,38.03,230400.0,30.4735,30.6263,30.4735,30.5861,230400.0
2013-04-18 13:30:00,38.04,38.09,37.98,37.98,297200.0,30.5941,30.6343,30.5459,30.5459,297200.0
2013-04-18 13:40:00,37.99,38.05,37.86,37.88,181700.0,30.5539,30.6022,30.4493,30.4654,181700.0
2013-04-18 13:50:00,37.89,37.9,37.77,37.86,197100.0,30.4735,30.4815,30.377,30.4493,197100.0
2013-04-18 14:00:00,37.86,38.04,37.82,37.97,180800.0,30.4493,30.5941,30.4172,30.5378,180800.0
2013-04-18 14:10:00,37.97,37.98,37.8,37.85,220000.0,30.5378,30.5459,30.4011,30.4413,220000.0
2013-04-18 14:20:00,37.85,38.0,37.77,37.96,185200.0,30.4413,30.5619,30.377,30.5298,185200.0
2013-04-18 14:30:00,37.98,38.0,37.8,37.8,159400.0,30.5459,30.5619,30.4011,30.4011,159400.0
2013-04-18 14:40:00,37.8,37.82,37.7,37.73,411600.0,30.4011,30.4172,30.3207,30.3448,411600.0
2013-04-18 14:50:00,37.72,37.76,37.53,37.59,281600.0,30.3367,30.3689,30.1839,30.2322,281600.0
2013-04-18 15:00:00,37.59,37.78,37.59,37.76,269500.0,30.2322,30.385,30.2322,30.3689,269500.0
2013-04-18 15:10:00,37.76,37.94,37.76,37.88,373200.0,30.3689,30.5137,30.3689,30.4654,373200.0
2013-04-18 15:20:00,37.87,37.88,37.7,37.79,403500.0,30.4574,30.4654,30.3207,30.393,403500.0
2013-04-18 15:30:00,37.8,37.9,37.77,37.82,414700.0,30.4011,30.4815,30.377,30.4172,414700.0
2013-04-18 15:40:00,37.83,37.89,37.71,37.73,568500.0,30.4252,30.4735,30.3287,30.3448,568500.0
2013-04-18 15:50:00,37.73,37.75,37.65,37.72,805000.0,30.3448,30.3609,30.2804,30.3367,805000.0
2013-04-19 09:30:00,38.07,38.49,38.01,38.02,1573000.0,30.6182,30.956,30.57,30.578,1573000.0
2013-04-19 09:40:00,38.02,38.02,37.56,37.56,749200.0,30.578,30.578,30.2081,30.2081,749200.0
2013-04-19 09:50:00,37.56,37.65,37.3,37.39,562800.0,30.2081,30.2804,29.999,30.0713,562800.0
2013-04-19 10:00:00,37.39,37.93,37.32,37.86,468800.0,30.0713,30.5056,30.015,30.4493,468800.0
2013-04-19 10:10:00,37.85,37.91,37.63,37.71,282100.0,30.4413,30.4896,30.2644,30.3287,282100.0
2013-04-19 10:20:00,37.72,37.73,37.53,37.64,217600.0,30.3367,30.3448,30.1839,30.2724,217600.0
2013-04-19 10:30:00,37.63,37.82,37.58,37.81,472700.0,30.2644,30.4172,30.2242,30.4091,472700.0
2013-04-19 10:40:00,37.8,37.85,37.6,37.63,517600.0,30.4011,30.4413,30.2402,30.2644,517600.0
2013-04-19 10:50:00,37.62,38.02,37.6,37.83,314500.0,30.2563,30.578,30.2402,30.4252,314500.0
2013-04-19 11:00:00,37.83,37.96,37.74,37.86,350500.0,30.4252,30.5298,30.3528,30.4493,350500.0
2013-04-19 11:10:00,37.87,38.07,37.81,37.99,252200.0,30.4574,30.6182,30.4091,30.5539,252200.0
2013-04-19 11:20:00,38.0,38.03,37.8,37.81,353000.0,30.5619,30.5861,30.4011,30.4091,353000.0
2013-04-19 11:30:00,37.8,37.83,37.73,37.8,287800.0,30.4011,30.4252,30.3448,30.4011,287800.0
2013-04-19 11:40:00,37.8,37.8,37.69,37.7,348900.0,30.4011,30.4011,30.3126,30.3207,348900.0
2013-04-19 11:50:00,37.7,37.7,37.52,37.65,482600.0,30.3207,30.3207,30.1759,30.2804,482600.0
2013-04-19 12:00:00,37.65,37.65,37.45,37.58,232200.0,30.2804,30.2804,30.1196,30.2242,232200.0
2013-04-19 12:10:00,37.59,37.59,37.35,37.35,352200.0,30.2322,30.2322,30.0392,30.0392,352200.0
2013-04-19 12:20:00,37.35,37.46,37.23,37.45,511500.0,30.0392,30.1276,29.9427,30.1196,511500.0
2013-04-19 12:30:00,37.46,37.62,37.22,37.26,458500.0,30.1276,30.2563,29.9346,29.9668,458500.0
2013-04-19 12:40:00,37.25,37.35,37.2,37.21,361100.0,29.9587,30.0392,29.9185,29.9266,361100.0
2013-04-19 12:50:00,37.21,37.29,37.1,37.16,502400.0,29.9266,29.9909,29.8381,29.8864,502400.0
2013-04-19 13:00:00,37.16,37.2,37.01,37.03,471500.0,29.8864,29.9185,29.7657,29.7818,471500.0
2013-04-19 13:10:00,37.02,37.04,36.89,36.91,578000.0,29.7738,29.7898,29.6692,29.6853,578000.0
2013-04-19 13:20:00,36.91,36.92,36.77,36.87,645200.0,29.6853,29.6933,29.5727,29.6531,645200.0
2013-04-19 13:30:00,36.85,37.1,36.85,37.01,454600.0,29.637,29.8381,29.637,29.7657,454600.0
2013-04-19 13:40:00,37.01,37.06,36.93,36.93,283700.0,29.7657,29.8059,29.7014,29.7014,283700.0
2013-04-19 13:50:00,36.93,36.96,36.85,36.9,389900.0,29.7014,29.7255,29.637,29.6773,389900.0
2013-04-19 14:00:00,36.9,37.0,36.78,36.96,381600.0,29.6773,29.7577,29.5807,29.7255,381600.0
2013-04-19 14:10:00,36.95,37.06,36.89,37.0,324000.0,29.7175,29.8059,29.6692,29.7577,324000.0
2013-04-19 14:20:00,37.0,37.04,36.9,37.02,286300.0,29.7577,29.7898,29.6773,29.7738,286300.0
2013-04-19 14:30:00,37.01,37.05,36.9,36.95,332700.0,29.7657,29.7979,29.6773,29.7175,332700.0
2013-04-19 14:40:00,36.95,37.01,36.88,36.88,306800.0,29.7175,29.7657,29.6612,29.6612,306800.0
2013-04-19 14:50:00,36.87,37.02,36.87,37.01,268800.0,29.6531,29.7738,29.6531,29.7657,268800.0
2013-04-19 15:00:00,37.02,37.07,37.0,37.02,355500.0,29.7738,29.814,29.7577,29.7738,355500.0
2013-04-19 15:10:00,37.01,37.04,36.96,37.01,316000.0,29.7657,29.7898,29.7255,29.7657,316000.0
2013-04-19 15:20:00,37.01,37.05,37.0,37.01,293100.0,29.7657,29.7979,29.7577,29.7657,293100.0
2013-04-19 15:30:00,37.02,37.04,36.98,37.02,418300.0,29.7738,29.7898,29.7416,29.7738,418300.0
2013-04-19 15:40:00,37.02,37.16,37.01,37.16,791800.0,29.7738,29.8864,29.7657,29.8864,791800.0
2013-04-19 15:50:00,37.16,37.26,37.05,37.2,1550200.0,29.8864,29.9668,29.7979,29.9185,1550200.0
2013-04-22 09:30:00,38.96,39.41,38.5,38.56,2631200.0,31.334,31.6959,30.9641,31.0123,2631200.0
2013-04-22 09:40:00,38.56,38.78,38.41,38.48,1642800.0,31.0123,31.1893,30.8917,30.948,1642800.0
2013-04-22 09:50:00,38.49,38.84,38.43,38.72,1125500.0,30.956,31.2375,30.9078,31.141,1125500.0
2013-04-22 10:00:00,38.71,38.73,38.05,38.23,1048000.0,31.133,31.1491,30.6022,30.7469,1048000.0
2013-04-22 10:10:00,38.23,38.64,38.23,38.5,1062000.0,30.7469,31.0767,30.7469,30.9641,1062000.0
2013-04-22 10:20:00,38.5,38.52,38.27,38.35,529400.0,30.9641,30.9802,30.7791,30.8434,529400.0
2013-04-22 10:30:00,38.34,38.47,38.29,38.36,585200.0,30.8354,30.9399,30.7952,30.8515,585200.0
2013-04-22 10:40:00,38.35,38.58,38.34,38.43,1092900.0,30.8434,31.0284,30.8354,30.9078,1092900.0
2013-04-22 10:50:00,38.43,38.59,38.4,38.49,920000.0,30.9078,31.0365,30.8836,30.956,920000.0
2013-04-22 11:00:00,38.49,38.68,38.4,38.56,423600.0,30.956,31.1088,30.8836,31.0123,423600.0
2013-04-22 11:10:00,38.57,38.76,38.55,38.75,429000.0,31.0204,31.1732,31.0043,31.1651,429000.0
2013-04-22 11:20:00,38.75,38.85,38.65,38.73,588500.0,31.1651,31.2456,31.0847,31.1491,588500.0
2013-04-22 11:30:00,38.73,38.78,38.65,38.75,432500.0,31.1491,31.1893,31.0847,31.1651,432500.0
2013-04-22 11:40:00,38.76,38.85,38.72,38.8,511100.0,31.1732,31.2456,31.141,31.2054,511100.0
2013-04-22 11:50:00,38.8,38.94,38.78,38.93,486300.0,31.2054,31.3179,31.1893,31.3099,486300.0
2013-04-22 12:00:00,38.93,39.03,38.83,38.9,374900.0,31.3099,31.3903,31.2295,31.2858,374900.0
2013-04-22 12:10:00,38.89,38.94,38.82,38.83,341900.0,31.2777,31.3179,31.2214,31.2295,341900.0
2013-04-22 12:20:00,38.82,38.94,38.8,38.86,220000.0,31.2214,31.3179,31.2054,31.2536,220000.0
2013-04-22 12:30:00,38.87,39.05,38.85,39.0,232600.0,31.2616,31.4064,31.2456,31.3662,232600.0
2013-04-22 12:40:00,39.0,39.04,38.92,38.92,216800.0,31.3662,31.3984,31.3019,31.3019,216800.0
2013-04-22 12:50:00,38.92,38.94,38.8,38.86,244000.0,31.3019,31.3179,31.2054,31.2536,244000.0
2013-04-22 13:00:00,38.87,39.06,38.85,39.05,222500.0,31.2616,31.4145,31.2456,31.4064,222500.0
2013-04-22 13:10:00,39.06,39.14,38.99,39.04,346600.0,31.4145,31.4788,31.3582,31.3984,346600.0
2013-04-22 13:20:00,39.03,39.03,38.88,39.0,270800.0,31.3903,31.3903,31.2697,31.3662,270800.0
2013-04-22 13:30:00,39.0,39.04,38.95,38.99,123900.0,31.3662,31.3984,31.326,31.3582,123900.0
2013-04-22 13:40:00,38.98,39.01,38.95,38.96,318500.0,31.3501,31.3742,31.326,31.334,318500.0
2013-04-22 13:50:00,38.95,39.14,38.9,39.09,246300.0,31.326,31.4788,31.2858,31.4386,246300.0
2013-04-22 14:00:00,39.09,39.21,39.05,39.17,414400.0,31.4386,31.5351,31.4064,31.5029,414400.0
2013-04-22 14:10:00,39.17,39.28,39.12,39.2,263700.0,31.5029,31.5914,31.4627,31.5271,263700.0
2013-04-22 14:20:00,39.2,39.33,39.18,39.23,294800.0,31.5271,31.6316,31.511,31.5512,294800.0
2013-04-22 14:30:00,39.24,39.33,39.19,39.27,304500.0,31.5592,31.6316,31.519,31.5834,304500.0
2013-04-22 14:40:00,39.28,39.34,39.23,39.24,226100.0,31.5914,31.6397,31.5512,31.5592,226100.0
2013-04-22 14:50:00,39.24,39.26,39.17,39.17,268100.0,31.5592,31.5753,31.5029,31.5029,268100.0
2013-04-22 15:00:00,39.18,39.27,39.14,39.25,302000.0,31.511,31.5834,31.4788,31.5673,302000.0
2013-04-22 15:10:00,39.26,39.35,39.2,39.35,2078700.0,31.5753,31.6477,31.5271,31.6477,2078700.0
2013-04-22 15:20:00,39.35,39.37,39.23,39.27,614300.0,31.6477,31.6638,31.5512,31.5834,614300.0
2013-04-22 15:30:00,39.27,39.33,39.19,39.31,610400.0,31.5834,31.6316,31.519,31.6155,610400.0
2013-04-22 15:40:00,39.3,39.35,39.19,39.26,777800.0,31.6075,31.6477,31.519,31.5753,777800.0
2013-04-22 15:50:00,39.26,39.4,39.25,39.27,1775600.0,31.5753,31.6879,31.5673,31.5834,1775600.0
2013-04-23 09:30:00,39.45,39.55,39.01,39.4,738500.0,31.7281,31.8085,31.3742,31.6879,738500.0
2013-04-23 09:40:00,39.41,39.56,39.21,39.37,630100.0,31.6959,31.8166,31.5351,31.6638,630100.0
2013-04-23 09:50:00,39.38,39.48,39.13,39.15,819400.0,31.6718,31.7522,31.4708,31.4868,819400.0
2013-04-23 10:00:00,39.16,39.2,38.99,39.03,688700.0,31.4949,31.5271,31.3582,31.3903,688700.0
2013-04-23 10:10:00,39.03,39.28,39.02,39.25,526700.0,31.3903,31.5914,31.3823,31.5673,526700.0
2013-04-23 10:20:00,39.25,39.46,39.24,39.29,541700.0,31.5673,31.7362,31.5592,31.5994,541700.0
2013-04-23 10:30:00,39.3,39.41,39.25,39.35,245400.0,31.6075,31.6959,31.5673,31.6477,245400.0
2013-04-23 10:40:00,39.34,39.46,39.28,39.36,316600.0,31.6397,31.7362,31.5914,31.6557,316600.0
2013-04-23 10:50:00,39.36,39.52,39.32,39.46,250200.0,31.6557,31.7844,31.6236,31.7362,250200.0
2013-04-23 11:00:00,39.46,39.53,39.38,39.52,285100.0,31.7362,31.7925,31.6718,31.7844,285100.0
2013-04-23 11:10:00,39.52,39.77,39.5,39.75,463400.0,31.7844,31.9855,31.7683,31.9694,463400.0
2013-04-23 11:20:00,39.76,39.79,39.59,39.63,409000.0,31.9774,32.0016,31.8407,31.8729,409000.0
2013-04-23 11:30:00,39.63,39.81,39.57,39.6,387400.0,31.8729,32.0177,31.8246,31.8488,387400.0
2013-04-23 11:40:00,39.6,39.9,39.53,39.88,265500.0,31.8488,32.09,31.7925,32.074,265500.0
2013-04-23 11:50:00,39.89,39.9,39.75,39.81,176700.0,32.082,32.09,31.9694,32.0177,176700.0
2013-04-23 12:00:00,39.81,39.81,39.62,39.63,216500.0,32.0177,32.0177,31.8648,31.8729,216500.0
2013-04-23 12:10:00,39.63,39.77,39.59,39.73,167300.0,31.8729,31.9855,31.8407,31.9533,167300.0
2013-04-23 12:20:00,39.73,39.76,39.64,39.65,121800.0,31.9533,31.9774,31.8809,31.889,121800.0
2013-04-23 12:30:00,39.65,39.71,39.57,39.71,162800.0,31.889,31.9372,31.8246,31.9372,162800.0
2013-04-23 12:40:00,39.7,39.76,39.65,39.7,149900.0,31.9292,31.9774,31.889,31.9292,149900.0
2013-04-23 12:50:00,39.7,39.71,39.61,39.67,145000.0,31.9292,31.9372,31.8568,31.9051,145000.0
2013-04-23 13:00:00,39.67,39.73,39.33,39.33,507000.0,31.9051,31.9533,31.6316,31.6316,507000.0
2013-04-23 13:10:00,39.34,39.98,39.29,39.65,477300.0,31.6397,32.1544,31.5994,31.889,477300.0
2013-04-23 13:20:00,39.65,39.77,39.6,39.69,124600.0,31.889,31.9855,31.8488,31.9211,124600.0
2013-04-23 13:30:00,39.68,39.68,39.52,39.58,186900.0,31.9131,31.9131,31.7844,31.8327,186900.0
2013-04-23 13:40:00,39.59,39.65,39.54,39.59,124100.0,31.8407,31.889,31.8005,31.8407,124100.0
2013-04-23 13:50:00,39.57,39.64,39.54,39.58,152400.0,31.8246,31.8809,31.8005,31.8327,152400.0
2013-04-23 14:00:00,39.59,39.7,39.54,39.65,199500.0,31.8407,31.9292,31.8005,31.889,199500.0
2013-04-23 14:10:00,39.65,39.66,39.51,39.51,166900.0,31.889,31.897,31.7764,31.7764,166900.0
2013-04-23 14:20:00,39.51,39.57,39.46,39.48,281300.0,31.7764,31.8246,31.7362,31.7522,281300.0
2013-04-23 14:30:00,39.48,39.5,39.41,39.45,351300.0,31.7522,31.7683,31.6959,31.7281,351300.0
2013-04-23 14:40:00,39.45,39.51,39.44,39.47,353500.0,31.7281,31.7764,31.7201,31.7442,353500.0
2013-04-23 14:50:00,39.49,39.5,39.42,39.45,275400.0,31.7603,31.7683,31.704,31.7281,275400.0
2013-04-23 15:00:00,39.44,39.51,39.37,39.41,311100.0,31.7201,31.7764,31.6638,31.6959,311100.0
2013-04-23 15:10:00,39.41,39.46,39.38,39.4,300000.0,31.6959,31.7362,31.6718,31.6879,300000.0
2013-04-23 15:20:00,39.4,39.43,39.37,39.37,260100.0,31.6879,31.712,31.6638,31.6638,260100.0
2013-04-23 15:30:00,39.36,39.44,39.3,39.44,331900.0,31.6557,31.7201,31.6075,31.7201,331900.0
2013-04-23 15:40:00,39.44,39.6,39.36,39.59,435800.0,31.7201,31.8488,31.6557,31.8407,435800.0
2013-04-23 15:50:00,39.57,39.69,39.54,39.69,843900.0,31.8246,31.9211,31.8005,31.9211,843900.0
2013-04-24 09:30:00,40.32,40.82,40.27,40.73,1063500.0,32.4278,32.83,32.3876,32.7576,1063500.0
2013-04-24 09:40:00,40.74,41.27,40.7,41.09,1303100.0,32.7656,33.1919,32.7334,33.0471,1303100.0
2013-04-24 09:50:00,41.08,41.15,40.68,40.75,1007800.0,33.0391,33.0954,32.7174,32.7737,1007800.0
2013-04-24 10:00:00,40.75,40.85,40.66,40.71,378100.0,32.7737,32.8541,32.7013,32.7415,378100.0
2013-04-24 10:10:00,40.71,40.99,40.66,40.96,800900.0,32.7415,32.9667,32.7013,32.9426,800900.0
2013-04-24 10:20:00,40.95,41.08,40.89,41.07,363500.0,32.9345,33.0391,32.8863,33.031,363500.0
2013-04-24 10:30:00,41.07,41.21,40.95,40.97,432200.0,33.031,33.1436,32.9345,32.9506,432200.0
2013-04-24 10:40:00,40.98,41.17,40.97,41.12,437700.0,32.9586,33.1115,32.9506,33.0712,437700.0
2013-04-24 10:50:00,41.12,41.31,41.09,41.27,440800.0,33.0712,33.224,33.0471,33.1919,440800.0
2013-04-24 11:00:00,41.27,41.32,41.16,41.19,494500.0,33.1919,33.2321,33.1034,33.1275,494500.0
2013-04-24 11:10:00,41.16,41.17,40.97,41.15,504200.0,33.1034,33.1115,32.9506,33.0954,504200.0
2013-04-24 11:20:00,41.15,41.24,41.1,41.24,281900.0,33.0954,33.1677,33.0552,33.1677,281900.0
2013-04-24 11:30:00,41.23,41.34,41.23,41.32,325500.0,33.1597,33.2482,33.1597,33.2321,325500.0
2013-04-24 11:40:00,41.31,41.48,41.31,41.46,359800.0,33.224,33.3608,33.224,33.3447,359800.0
2013-04-24 11:50:00,41.46,41.8,41.44,41.67,622500.0,33.3447,33.6181,33.3286,33.5136,622500.0
2013-04-24 12:00:00,41.65,41.75,41.52,41.55,446900.0,33.4975,33.5779,33.3929,33.4171,446900.0
2013-04-24 12:10:00,41.55,41.58,41.44,41.53,472800.0,33.4171,33.4412,33.3286,33.401,472800.0
2013-04-24 12:20:00,41.53,41.53,41.36,41.37,164200.0,33.401,33.401,33.2643,33.2723,164200.0
2013-04-24 12:30:00,41.37,41.4,41.21,41.23,302000.0,33.2723,33.2964,33.1436,33.1597,302000.0
2013-04-24 12:40:00,41.22,41.3,41.2,41.3,290000.0,33.1517,33.216,33.1356,33.216,290000.0
2013-04-24 12:50:00,41.3,41.34,41.18,41.19,169100.0,33.216,33.2482,33.1195,33.1275,169100.0
2013-04-24 13:00:00,41.19,41.26,41.15,41.15,139000.0,33.1275,33.1838,33.0954,33.0954,139000.0
2013-04-24 13:10:00,41.15,41.34,41.15,41.33,216800.0,33.0954,33.2482,33.0954,33.2401,216800.0
2013-04-24 13:20:00,41.34,41.39,41.28,41.32,160600.0,33.2482,33.2884,33.1999,33.2321,160600.0
2013-04-24 13:30:00,41.31,41.35,41.28,41.32,122300.0,33.224,33.2562,33.1999,33.2321,122300.0
2013-04-24 13:40:00,41.32,41.35,41.23,41.25,144200.0,33.2321,33.2562,33.1597,33.1758,144200.0
2013-04-24 13:50:00,41.25,41.3,41.22,41.25,161200.0,33.1758,33.216,33.1517,33.1758,161200.0
2013-04-24 14:00:00,41.24,41.3,41.18,41.2,159700.0,33.1677,33.216,33.1195,33.1356,159700.0
2013-04-24 14:10:00,41.2,41.41,41.2,41.41,123100.0,33.1356,33.3045,33.1356,33.3045,123100.0
2013-04-24 14:20:00,41.41,41.44,41.33,41.41,287200.0,33.3045,33.3286,33.2401,33.3045,287200.0
2013-04-24 14:30:00,41.4,41.46,41.32,41.45,149400.0,33.2964,33.3447,33.2321,33.3366,149400.0
2013-04-24 14:40:00,41.46,41.49,41.39,41.44,126200.0,33.3447,33.3688,33.2884,33.3286,126200.0
2013-04-24 14:50:00,41.43,41.49,41.4,41.48,161400.0,33.3206,33.3688,33.2964,33.3608,161400.0
2013-04-24 15:00:00,41.49,41.49,41.4,41.41,194900.0,33.3688,33.3688,33.2964,33.3045,194900.0
2013-04-24 15:10:00,41.41,41.43,41.23,41.24,208400.0,33.3045,33.3206,33.1597,33.1677,208400.0
2013-04-24 15:20:00,41.23,41.24,41.16,41.21,230000.0,33.1597,33.1677,33.1034,33.1436,230000.0
2013-04-24 15:30:00,41.2,41.29,41.1,41.12,381500.0,33.1356,33.208,33.0552,33.0712,381500.0
2013-04-24 15:40:00,41.12,41.19,41.07,41.12,359300.0,33.0712,33.1275,33.031,33.0712,359300.0
2013-04-24 15:50:00,41.13,41.15,40.87,40.94,1215900.0,33.0793,33.0954,32.8702,32.9265,1215900.0
2013-04-25 09:30:00,41.04,41.1,40.71,40.97,280300.0,33.0069,33.0552,32.7415,32.9506,280300.0
2013-04-25 09:40:00,40.96,41.0,40.66,40.8,302500.0,32.9426,32.9747,32.7013,32.8139,302500.0
2013-04-25 09:50:00,40.8,41.04,40.75,41.02,181500.0,32.8139,33.0069,32.7737,32.9908,181500.0
2013-04-25 10:00:00,41.01,41.12,40.97,41.09,242400.0,32.9828,33.0712,32.9506,33.0471,242400.0
2013-04-25 10:10:00,41.09,41.19,41.08,41.11,337000.0,33.0471,33.1275,33.0391,33.0632,337000.0
2013-04-25 10:20:00,41.11,41.3,40.98,41.27,328700.0,33.0632,33.216,32.9586,33.1919,328700.0
2013-04-25 10:30:00,41.27,41.43,41.24,41.24,451700.0,33.1919,33.3206,33.1677,33.1677,451700.0
2013-04-25 10:40:00,41.25,41.38,41.25,41.38,201300.0,33.1758,33.2803,33.1758,33.2803,201300.0
2013-04-25 10:50:00,41.37,41.53,41.35,41.53,337700.0,33.2723,33.401,33.2562,33.401,337700.0
2013-04-25 11:00:00,41.53,41.6,41.37,41.41,209000.0,33.401,33.4573,33.2723,33.3045,209000.0
2013-04-25 11:10:00,41.42,41.48,41.27,41.28,229100.0,33.3125,33.3608,33.1919,33.1999,229100.0
2013-04-25 11:20:00,41.27,41.47,41.22,41.41,310800.0,33.1919,33.3527,33.1517,33.3045,310800.0
2013-04-25 11:30:00,41.4,41.54,41.39,41.51,201100.0,33.2964,33.409,33.2884,33.3849,201100.0
2013-04-25 11:40:00,41.5,41.6,41.45,41.45,277700.0,33.3769,33.4573,33.3366,33.3366,277700.0
2013-04-25 11:50:00,41.46,41.46,41.26,41.37,207600.0,33.3447,33.3447,33.1838,33.2723,207600.0
2013-04-25 12:00:00,41.37,41.38,41.27,41.31,277300.0,33.2723,33.2803,33.1919,33.224,277300.0
2013-04-25 12:10:00,41.3,41.38,41.26,41.29,149300.0,33.216,33.2803,33.1838,33.208,149300.0
2013-04-25 12:20:00,41.28,41.31,41.16,41.23,166100.0,33.1999,33.224,33.1034,33.1597,166100.0
2013-04-25 12:30:00,41.24,41.32,41.23,41.31,135000.0,33.1677,33.2321,33.1597,33.224,135000.0
2013-04-25 12:40:00,41.3,41.4,41.29,41.36,123400.0,33.216,33.2964,33.208,33.2643,123400.0
2013-04-25 12:50:00,41.36,41.38,41.32,41.36,76100.0,33.2643,33.2803,33.2321,33.2643,76100.0
2013-04-25 13:00:00,41.37,41.43,41.37,41.42,161300.0,33.2723,33.3206,33.2723,33.3125,161300.0
2013-04-25 13:10:00,41.42,41.53,41.38,41.51,146300.0,33.3125,33.401,33.2803,33.3849,146300.0
2013-04-25 13:20:00,41.51,41.6,41.48,41.53,238800.0,33.3849,33.4573,33.3608,33.401,238800.0
2013-04-25 13:30:00,41.54,41.54,41.47,41.52,108400.0,33.409,33.409,33.3527,33.3929,108400.0
2013-04-25 13:40:00,41.52,41.55,41.48,41.54,119900.0,33.3929,33.4171,33.3608,33.409,119900.0
2013-04-25 13:50:00,41.54,41.57,41.5,41.51,175600.0,33.409,33.4332,33.3769,33.3849,175600.0
2013-04-25 14:00:00,41.5,41.59,41.48,41.57,213900.0,33.3769,33.4492,33.3608,33.4332,213900.0
2013-04-25 14:10:00,41.57,41.6,41.5,41.51,131800.0,33.4332,33.4573,33.3769,33.3849,131800.0
2013-04-25 14:20:00,41.5,41.51,41.42,41.44,115000.0,33.3769,33.3849,33.3125,33.3286,115000.0
2013-04-25 14:30:00,41.44,41.45,41.36,41.39,121800.0,33.3286,33.3366,33.2643,33.2884,121800.0
2013-04-25 14:40:00,41.39,41.4,41.3,41.3,101300.0,33.2884,33.2964,33.216,33.216,101300.0
2013-04-25 14:50:00,41.29,41.29,41.05,41.1,184400.0,33.208,33.208,33.0149,33.0552,184400.0
2013-04-25 15:00:00,41.1,41.1,40.89,40.92,255100.0,33.0552,33.0552,32.8863,32.9104,255100.0
2013-04-25 15:10:00,40.92,41.03,40.83,40.97,227900.0,32.9104,32.9989,32.838,32.9506,227900.0
2013-04-25 15:20:00,40.99,40.99,40.8,40.82,326900.0,32.9667,32.9667,32.8139,32.83,326900.0
2013-04-25 15:30:00,40.82,41.03,40.79,40.96,316500.0,32.83,32.9989,32.8058,32.9426,316500.0
2013-04-25 15:40:00,40.97,41.02,40.95,41.01,306000.0,32.9506,32.9908,32.9345,32.9828,306000.0
2013-04-25 15:50:00,41.01,41.01,40.75,40.76,1002700.0,32.9828,32.9828,32.7737,32.7817,1002700.0
2013-04-26 09:30:00,40.54,40.65,40.39,40.56,264300.0,32.6048,32.6932,32.4841,32.6209,264300.0
2013-04-26 09:40:00,40.56,40.57,40.23,40.35,291000.0,32.6209,32.6289,32.3554,32.452,291000.0
2013-04-26 09:50:00,40.35,40.67,40.32,40.64,218300.0,32.452,32.7093,32.4278,32.6852,218300.0
2013-04-26 10:00:00,40.63,40.64,40.56,40.59,175400.0,32.6771,32.6852,32.6209,32.645,175400.0
2013-04-26 10:10:00,40.6,40.67,40.53,40.58,237800.0,32.653,32.7093,32.5967,32.6369,237800.0
2013-04-26 10:20:00,40.58,40.63,40.49,40.57,145600.0,32.6369,32.6771,32.5646,32.6289,145600.0
2013-04-26 10:30:00,40.58,40.59,40.44,40.47,194600.0,32.6369,32.645,32.5243,32.5485,194600.0
2013-04-26 10:40:00,40.47,40.5,40.41,40.47,141500.0,32.5485,32.5726,32.5002,32.5485,141500.0
2013-04-26 10:50:00,40.48,40.48,40.24,40.35,172100.0,32.5565,32.5565,32.3635,32.452,172100.0
2013-04-26 11:00:00,40.34,40.44,40.3,40.39,131500.0,32.4439,32.5243,32.4117,32.4841,131500.0
2013-04-26 11:10:00,40.39,40.5,40.37,40.44,107400.0,32.4841,32.5726,32.468,32.5243,107400.0
2013-04-26 11:20:00,40.44,40.55,40.43,40.55,87400.0,32.5243,32.6128,32.5163,32.6128,87400.0
2013-04-26 11:30:00,40.55,40.65,40.42,40.43,261900.0,32.6128,32.6932,32.5083,32.5163,261900.0
2013-04-26 11:40:00,40.42,40.43,40.22,40.22,292600.0,32.5083,32.5163,32.3474,32.3474,292600.0
2013-04-26 11:50:00,40.23,40.34,40.16,40.33,155900.0,32.3554,32.4439,32.2991,32.4359,155900.0
2013-04-26 12:00:00,40.33,40.37,40.27,40.36,120700.0,32.4359,32.468,32.3876,32.46,120700.0
2013-04-26 12:10:00,40.37,40.39,40.26,40.38,125400.0,32.468,32.4841,32.3796,32.4761,125400.0
2013-04-26 12:20:00,40.37,40.45,40.33,40.43,94500.0,32.468,32.5324,32.4359,32.5163,94500.0
2013-04-26 12:30:00,40.43,40.5,40.39,40.43,111000.0,32.5163,32.5726,32.4841,32.5163,111000.0
2013-04-26 12:40:00,40.43,40.46,40.34,40.43,91900.0,32.5163,32.5404,32.4439,32.5163,91900.0
2013-04-26 12:50:00,40.44,40.47,40.34,40.37,97400.0,32.5243,32.5485,32.4439,32.468,97400.0
2013-04-26 13:00:00,40.36,40.51,40.31,40.49,105000.0,32.46,32.5806,32.4198,32.5646,105000.0
2013-04-26 13:10:00,40.49,40.52,40.45,40.47,144700.0,32.5646,32.5887,32.5324,32.5485,144700.0
2013-04-26 13:20:00,40.46,40.57,40.44,40.57,73300.0,32.5404,32.6289,32.5243,32.6289,73300.0
2013-04-26 13:30:00,40.57,40.72,40.56,40.71,156100.0,32.6289,32.7495,32.6209,32.7415,156100.0
2013-04-26 13:40:00,40.71,40.85,40.66,40.81,161300.0,32.7415,32.8541,32.7013,32.8219,161300.0
2013-04-26 13:50:00,40.81,40.81,40.68,40.71,74900.0,32.8219,32.8219,32.7174,32.7415,74900.0
2013-04-26 14:00:00,40.71,40.78,40.64,40.64,100700.0,32.7415,32.7978,32.6852,32.6852,100700.0
2013-04-26 14:10:00,40.63,40.68,40.57,40.58,79700.0,32.6771,32.7174,32.6289,32.6369,79700.0
2013-04-26 14:20:00,40.59,40.69,40.54,40.61,122100.0,32.645,32.7254,32.6048,32.6611,122100.0
2013-04-26 14:30:00,40.61,40.66,40.55,40.65,80400.0,32.6611,32.7013,32.6128,32.6932,80400.0
2013-04-26 14:40:00,40.65,40.72,40.6,40.71,86000.0,32.6932,32.7495,32.653,32.7415,86000.0
2013-04-26 14:50:00,40.7,40.72,40.61,40.62,95300.0,32.7334,32.7495,32.6611,32.6691,95300.0
2013-04-26 15:00:00,40.61,40.71,40.61,40.7,79200.0,32.6611,32.7415,32.6611,32.7334,79200.0
2013-04-26 15:10:00,40.7,40.72,40.66,40.72,71300.0,32.7334,32.7495,32.7013,32.7495,71300.0
2013-04-26 15:20:00,40.72,40.73,40.63,40.67,111400.0,32.7495,32.7576,32.6771,32.7093,111400.0
2013-04-26 15:30:00,40.66,40.75,40.65,40.73,159200.0,32.7013,32.7737,32.6932,32.7576,159200.0
2013-04-26 15:40:00,40.73,40.75,40.62,40.63,284800.0,32.7576,32.7737,32.6691,32.6771,284800.0
2013-04-26 15:50:00,40.63,40.64,40.55,40.57,710600.0,32.6771,32.6852,32.6128,32.6289,710600.0
2013-04-29 09:30:00,40.87,40.92,40.48,40.58,271800.0,32.8702,32.9104,32.5565,32.6369,271800.0
2013-04-29 09:40:00,40.58,40.59,40.46,40.52,276100.0,32.6369,32.645,32.5404,32.5887,276100.0
2013-04-29 09:50:00,40.52,40.78,40.51,40.78,228300.0,32.5887,32.7978,32.5806,32.7978,228300.0
2013-04-29 10:00:00,40.79,40.97,40.74,40.93,311600.0,32.8058,32.9506,32.7656,32.9184,311600.0
2013-04-29 10:10:00,40.92,41.0,40.84,40.97,274400.0,32.9104,32.9747,32.846,32.9506,274400.0
2013-04-29 10:20:00,40.97,41.08,40.86,40.89,298400.0,32.9506,33.0391,32.8621,32.8863,298400.0
2013-04-29 10:30:00,40.88,40.9,40.78,40.84,290800.0,32.8782,32.8943,32.7978,32.846,290800.0
2013-04-29 10:40:00,40.85,40.99,40.8,40.96,209700.0,32.8541,32.9667,32.8139,32.9426,209700.0
2013-04-29 10:50:00,40.96,41.06,40.94,41.03,144300.0,32.9426,33.023,32.9265,32.9989,144300.0
2013-04-29 11:00:00,41.03,41.08,41.01,41.05,202600.0,32.9989,33.0391,32.9828,33.0149,202600.0
2013-04-29 11:10:00,41.06,41.17,41.05,41.11,298200.0,33.023,33.1115,33.0149,33.0632,298200.0
2013-04-29 11:20:00,41.1,41.32,41.09,41.31,178800.0,33.0552,33.2321,33.0471,33.224,178800.0
2013-04-29 11:30:00,41.31,41.38,41.23,41.24,178100.0,33.224,33.2803,33.1597,33.1677,178100.0
2013-04-29 11:40:00,41.23,41.28,41.19,41.26,298200.0,33.1597,33.1999,33.1275,33.1838,298200.0
2013-04-29 11:50:00,41.26,41.28,41.21,41.22,172700.0,33.1838,33.1999,33.1436,33.1517,172700.0
2013-04-29 12:00:00,41.22,41.32,41.21,41.27,355500.0,33.1517,33.2321,33.1436,33.1919,355500.0
2013-04-29 12:10:00,41.27,41.39,41.27,41.35,160900.0,33.1919,33.2884,33.1919,33.2562,160900.0
2013-04-29 12:20:00,41.34,41.39,41.28,41.39,283800.0,33.2482,33.2884,33.1999,33.2884,283800.0
2013-04-29 12:30:00,41.38,41.53,41.38,41.53,212300.0,33.2803,33.401,33.2803,33.401,212300.0
2013-04-29 12:40:00,41.54,41.54,41.45,41.49,135500.0,33.409,33.409,33.3366,33.3688,135500.0
2013-04-29 12:50:00,41.5,41.51,41.46,41.48,114700.0,33.3769,33.3849,33.3447,33.3608,114700.0
2013-04-29 13:00:00,41.48,41.55,41.43,41.51,216400.0,33.3608,33.4171,33.3206,33.3849,216400.0
2013-04-29 13:10:00,41.51,41.52,41.43,41.44,222700.0,33.3849,33.3929,33.3206,33.3286,222700.0
2013-04-29 13:20:00,41.45,41.54,41.45,41.54,121200.0,33.3366,33.409,33.3366,33.409,121200.0
2013-04-29 13:30:00,41.54,41.55,41.51,41.52,179300.0,33.409,33.4171,33.3849,33.3929,179300.0
2013-04-29 13:40:00,41.51,41.62,41.51,41.56,284500.0,33.3849,33.4734,33.3849,33.4251,284500.0
2013-04-29 13:50:00,41.55,41.79,41.55,41.7,527400.0,33.4171,33.6101,33.4171,33.5377,527400.0
2013-04-29 14:00:00,41.7,41.97,41.69,41.94,560000.0,33.5377,33.7549,33.5297,33.7307,560000.0
2013-04-29 14:10:00,41.95,41.98,41.84,41.84,371000.0,33.7388,33.7629,33.6503,33.6503,371000.0
2013-04-29 14:20:00,41.84,41.97,41.79,41.97,304800.0,33.6503,33.7549,33.6101,33.7549,304800.0
2013-04-29 14:30:00,41.97,41.98,41.82,41.88,266900.0,33.7549,33.7629,33.6342,33.6825,266900.0
2013-04-29 14:40:00,41.88,41.92,41.87,41.92,186300.0,33.6825,33.7146,33.6744,33.7146,186300.0
2013-04-29 14:50:00,41.92,41.96,41.86,41.88,213300.0,33.7146,33.7468,33.6664,33.6825,213300.0
2013-04-29 15:00:00,41.88,41.89,41.77,41.83,263300.0,33.6825,33.6905,33.594,33.6423,263300.0
2013-04-29 15:10:00,41.82,41.86,41.79,41.8,244200.0,33.6342,33.6664,33.6101,33.6181,244200.0
2013-04-29 15:20:00,41.79,41.8,41.69,41.75,237700.0,33.6101,33.6181,33.5297,33.5779,237700.0
2013-04-29 15:30:00,41.75,41.75,41.64,41.65,237400.0,33.5779,33.5779,33.4895,33.4975,237400.0
2013-04-29 15:40:00,41.64,41.71,41.58,41.58,589200.0,33.4895,33.5458,33.4412,33.4412,589200.0
2013-04-29 15:50:00,41.59,41.63,41.53,41.58,671000.0,33.4492,33.4814,33.401,33.4412,671000.0
2013-04-30 09:30:00,41.6,42.17,41.56,42.02,828200.0,33.4573,33.9157,33.4251,33.7951,828200.0
2013-04-30 09:40:00,42.02,42.07,41.68,41.95,833400.0,33.7951,33.8353,33.5216,33.7388,833400.0
2013-04-30 09:50:00,41.96,42.01,41.75,41.85,681400.0,33.7468,33.787,33.5779,33.6583,681400.0
2013-04-30 10:00:00,41.86,41.98,41.67,41.81,469100.0,33.6664,33.7629,33.5136,33.6262,469100.0
2013-04-30 10:10:00,41.81,42.11,41.77,41.9,386200.0,33.6262,33.8675,33.594,33.6986,386200.0
2013-04-30 10:20:00,41.9,41.96,41.79,41.8,253100.0,33.6986,33.7468,33.6101,33.6181,253100.0
2013-04-30 10:30:00,41.8,41.95,41.79,41.95,224100.0,33.6181,33.7388,33.6101,33.7388,224100.0
2013-04-30 10:40:00,41.95,42.11,41.94,42.03,368000.0,33.7388,33.8675,33.7307,33.8031,368000.0
2013-04-30 10:50:00,42.02,42.03,41.83,41.88,339700.0,33.7951,33.8031,33.6423,33.6825,339700.0
2013-04-30 11:00:00,41.88,42.04,41.87,42.01,179900.0,33.6825,33.8112,33.6744,33.787,179900.0
2013-04-30 11:10:00,42.01,42.06,41.97,42.03,200100.0,33.787,33.8272,33.7549,33.8031,200100.0
2013-04-30 11:20:00,42.02,42.11,42.02,42.06,484200.0,33.7951,33.8675,33.7951,33.8272,484200.0
2013-04-30 11:30:00,42.06,42.32,42.05,42.3,519200.0,33.8272,34.0364,33.8192,34.0203,519200.0
2013-04-30 11:40:00,42.31,42.32,42.21,42.24,218300.0,34.0283,34.0364,33.9479,33.972,218300.0
2013-04-30 11:50:00,42.24,42.43,42.22,42.41,330000.0,33.972,34.1248,33.9559,34.1087,330000.0
2013-04-30 12:00:00,42.42,42.42,42.28,42.39,248200.0,34.1168,34.1168,34.0042,34.0926,248200.0
2013-04-30 12:10:00,42.39,42.48,42.37,42.46,328200.0,34.0926,34.165,34.0766,34.1489,328200.0
2013-04-30 12:20:00,42.46,42.46,42.2,42.2,209200.0,34.1489,34.1489,33.9398,33.9398,209200.0
2013-04-30 12:30:00,42.19,42.24,42.15,42.23,170500.0,33.9318,33.972,33.8996,33.964,170500.0
2013-04-30 12:40:00,42.23,42.3,42.19,42.28,372300.0,33.964,34.0203,33.9318,34.0042,372300.0
2013-04-30 12:50:00,42.27,42.41,42.27,42.4,671200.0,33.9961,34.1087,33.9961,34.1007,671200.0
2013-04-30 13:00:00,42.4,42.5,42.39,42.49,315900.0,34.1007,34.1811,34.0926,34.1731,315900.0
2013-04-30 13:10:00,42.5,42.66,42.49,42.56,739800.0,34.1811,34.3098,34.1731,34.2294,739800.0
2013-04-30 13:20:00,42.57,42.57,42.48,42.51,229000.0,34.2374,34.2374,34.165,34.1892,229000.0
2013-04-30 13:30:00,42.52,42.6,42.5,42.6,474900.0,34.1972,34.2615,34.1811,34.2615,474900.0
2013-04-30 13:40:00,42.59,42.69,42.56,42.65,563000.0,34.2535,34.3339,34.2294,34.3018,563000.0
2013-04-30 13:50:00,42.66,42.79,42.64,42.77,565100.0,34.3098,34.4144,34.2937,34.3983,565100.0
2013-04-30 14:00:00,42.76,42.77,42.32,42.38,1316400.0,34.3902,34.3983,34.0364,34.0846,1316400.0
2013-04-30 14:10:00,42.38,42.49,42.31,42.36,542700.0,34.0846,34.1731,34.0283,34.0685,542700.0
2013-04-30 14:20:00,42.36,42.58,42.35,42.56,431500.0,34.0685,34.2455,34.0605,34.2294,431500.0
2013-04-30 14:30:00,42.57,42.71,42.52,42.67,628300.0,34.2374,34.35,34.1972,34.3178,628300.0
2013-04-30 14:40:00,42.67,42.76,42.63,42.68,607100.0,34.3178,34.3902,34.2857,34.3259,607100.0
2013-04-30 14:50:00,42.68,42.69,42.6,42.68,445100.0,34.3259,34.3339,34.2615,34.3259,445100.0
2013-04-30 15:00:00,42.68,42.71,42.57,42.58,598200.0,34.3259,34.35,34.2374,34.2455,598200.0
2013-04-30 15:10:00,42.58,42.71,42.51,42.66,519600.0,34.2455,34.35,34.1892,34.3098,519600.0
2013-04-30 15:20:00,42.65,42.78,42.65,42.71,558300.0,34.3018,34.4063,34.3018,34.35,558300.0
2013-04-30 15:30:00,42.7,42.82,42.69,42.75,935400.0,34.342,34.4385,34.3339,34.3822,935400.0
2013-04-30 15:40:00,42.76,42.78,42.71,42.75,684700.0,34.3902,34.4063,34.35,34.3822,684700.0
2013-04-30 15:50:00,42.75,42.82,42.72,42.78,1530700.0,34.3822,34.4385,34.3581,34.4063,1530700.0
2013-05-01 09:30:00,42.01,42.19,41.76,42.09,1021800.0,33.787,33.9318,33.586,33.8514,1021800.0
2013-05-01 09:40:00,42.09,42.23,41.9,41.92,426000.0,33.8514,33.964,33.6986,33.7146,426000.0
2013-05-01 09:50:00,41.92,42.03,41.87,42.03,375300.0,33.7146,33.8031,33.6744,33.8031,375300.0
2013-05-01 10:00:00,42.04,42.18,41.81,41.82,353500.0,33.8112,33.9238,33.6262,33.6342,353500.0
2013-05-01 10:10:00,41.81,41.87,41.69,41.78,485600.0,33.6262,33.6744,33.5297,33.602,485600.0
2013-05-01 10:20:00,41.79,41.93,41.77,41.87,285100.0,33.6101,33.7227,33.594,33.6744,285100.0
2013-05-01 10:30:00,41.87,41.94,41.76,41.82,472200.0,33.6744,33.7307,33.586,33.6342,472200.0
2013-05-01 10:40:00,41.81,42.05,41.79,42.05,332600.0,33.6262,33.8192,33.6101,33.8192,332600.0
2013-05-01 10:50:00,42.05,42.19,42.04,42.06,225600.0,33.8192,33.9318,33.8112,33.8272,225600.0
2013-05-01 11:00:00,42.05,42.22,41.94,42.13,243000.0,33.8192,33.9559,33.7307,33.8835,243000.0
2013-05-01 11:10:00,42.13,42.31,42.1,42.29,166200.0,33.8835,34.0283,33.8594,34.0122,166200.0
2013-05-01 11:20:00,42.28,42.33,42.14,42.21,222500.0,34.0042,34.0444,33.8916,33.9479,222500.0
2013-05-01 11:30:00,42.21,42.26,42.08,42.12,416100.0,33.9479,33.9881,33.8433,33.8755,416100.0
2013-05-01 11:40:00,42.12,42.18,41.9,42.02,318400.0,33.8755,33.9238,33.6986,33.7951,318400.0
2013-05-01 11:50:00,42.02,42.09,41.99,42.08,204000.0,33.7951,33.8514,33.7709,33.8433,204000.0
2013-05-01 12:00:00,42.07,42.21,42.04,42.17,266600.0,33.8353,33.9479,33.8112,33.9157,266600.0
2013-05-01 12:10:00,42.16,42.17,42.05,42.11,127600.0,33.9077,33.9157,33.8192,33.8675,127600.0
2013-05-01 12:20:00,42.11,42.15,42.04,42.07,246000.0,33.8675,33.8996,33.8112,33.8353,246000.0
2013-05-01 12:30:00,42.07,42.09,41.96,41.97,179200.0,33.8353,33.8514,33.7468,33.7549,179200.0
2013-05-01 12:40:00,41.97,42.02,41.97,42.0,97400.0,33.7549,33.7951,33.7549,33.779,97400.0
2013-05-01 12:50:00,41.99,42.1,41.99,42.05,169600.0,33.7709,33.8594,33.7709,33.8192,169600.0
2013-05-01 13:00:00,42.04,42.05,41.96,42.02,197800.0,33.8112,33.8192,33.7468,33.7951,197800.0
2013-05-01 13:10:00,42.01,42.08,41.96,42.02,137000.0,33.787,33.8433,33.7468,33.7951,137000.0
2013-05-01 13:20:00,42.01,42.11,42.0,42.08,90300.0,33.787,33.8675,33.779,33.8433,90300.0
2013-05-01 13:30:00,42.08,42.09,41.96,41.98,157100.0,33.8433,33.8514,33.7468,33.7629,157100.0
2013-05-01 13:40:00,41.97,42.0,41.88,41.91,193100.0,33.7549,33.779,33.6825,33.7066,193100.0
2013-05-01 13:50:00,41.9,41.92,41.85,41.89,120200.0,33.6986,33.7146,33.6583,33.6905,120200.0
2013-05-01 14:00:00,41.89,42.02,41.89,41.99,266300.0,33.6905,33.7951,33.6905,33.7709,266300.0
2013-05-01 14:10:00,41.99,42.1,41.95,42.02,261600.0,33.7709,33.8594,33.7388,33.7951,261600.0
2013-05-01 14:20:00,42.02,42.18,42.02,42.16,384900.0,33.7951,33.9238,33.7951,33.9077,384900.0
2013-05-01 14:30:00,42.15,42.21,42.07,42.11,244100.0,33.8996,33.9479,33.8353,33.8675,244100.0
2013-05-01 14:40:00,42.11,42.2,42.07,42.2,270100.0,33.8675,33.9398,33.8353,33.9398,270100.0
2013-05-01 14:50:00,42.19,42.26,42.15,42.17,228000.0,33.9318,33.9881,33.8996,33.9157,228000.0
2013-05-01 15:00:00,42.16,42.22,42.11,42.15,277900.0,33.9077,33.9559,33.8675,33.8996,277900.0
2013-05-01 15:10:00,42.15,42.15,42.01,42.06,246400.0,33.8996,33.8996,33.787,33.8272,246400.0
2013-05-01 15:20:00,42.07,42.07,42.0,42.03,420300.0,33.8353,33.8353,33.779,33.8031,420300.0
2013-05-01 15:30:00,42.02,42.08,41.98,42.0,390800.0,33.7951,33.8433,33.7629,33.779,390800.0
2013-05-01 15:40:00,42.0,42.08,42.0,42.05,677300.0,33.779,33.8433,33.779,33.8192,677300.0
2013-05-01 15:50:00,42.06,42.13,42.04,42.11,905600.0,33.8272,33.8835,33.8112,33.8675,905600.0
2013-05-02 09:30:00,42.21,42.38,42.0,42.09,485600.0,33.9479,34.0846,33.779,33.8514,485600.0
2013-05-02 09:40:00,42.1,42.1,41.84,41.95,392600.0,33.8594,33.8594,33.6503,33.7388,392600.0
2013-05-02 09:50:00,41.95,42.02,41.86,41.87,339800.0,33.7388,33.7951,33.6664,33.6744,339800.0
2013-05-02 10:00:00,41.87,42.1,41.86,42.07,263900.0,33.6744,33.8594,33.6664,33.8353,263900.0
2013-05-02 10:10:00,42.07,42.33,42.07,42.29,240100.0,33.8353,34.0444,33.8353,34.0122,240100.0
2013-05-02 10:20:00,42.29,42.36,42.26,42.31,139200.0,34.0122,34.0685,33.9881,34.0283,139200.0
2013-05-02 10:30:00,42.31,42.31,42.03,42.05,408800.0,34.0283,34.0283,33.8031,33.8192,408800.0
2013-05-02 10:40:00,42.06,42.16,42.02,42.04,287400.0,33.8272,33.9077,33.7951,33.8112,287400.0
2013-05-02 10:50:00,42.04,42.06,41.93,41.95,462400.0,33.8112,33.8272,33.7227,33.7388,462400.0
2013-05-02 11:00:00,41.96,42.13,41.95,42.05,366500.0,33.7468,33.8835,33.7388,33.8192,366500.0
2013-05-02 11:10:00,42.06,42.18,42.05,42.16,286100.0,33.8272,33.9238,33.8192,33.9077,286100.0
2013-05-02 11:20:00,42.17,42.24,42.14,42.22,228700.0,33.9157,33.972,33.8916,33.9559,228700.0
2013-05-02 11:30:00,42.22,42.25,42.14,42.14,169500.0,33.9559,33.9801,33.8916,33.8916,169500.0
2013-05-02 11:40:00,42.15,42.22,42.14,42.19,97900.0,33.8996,33.9559,33.8916,33.9318,97900.0
2013-05-02 11:50:00,42.2,42.28,42.2,42.28,132200.0,33.9398,34.0042,33.9398,34.0042,132200.0
2013-05-02 12:00:00,42.28,42.4,42.26,42.37,190400.0,34.0042,34.1007,33.9881,34.0766,190400.0
2013-05-02 12:10:00,42.37,42.5,42.36,42.48,173800.0,34.0766,34.1811,34.0685,34.165,173800.0
2013-05-02 12:20:00,42.48,42.49,42.3,42.34,134400.0,34.165,34.1731,34.0203,34.0524,134400.0
2013-05-02 12:30:00,42.34,42.35,42.27,42.27,97800.0,34.0524,34.0605,33.9961,33.9961,97800.0
2013-05-02 12:40:00,42.27,42.31,42.18,42.22,104900.0,33.9961,34.0283,33.9238,33.9559,104900.0
2013-05-02 12:50:00,42.23,42.36,42.22,42.31,95400.0,33.964,34.0685,33.9559,34.0283,95400.0
2013-05-02 13:00:00,42.32,42.34,42.23,42.24,103300.0,34.0364,34.0524,33.964,33.972,103300.0
2013-05-02 13:10:00,42.24,42.29,42.19,42.28,101100.0,33.972,34.0122,33.9318,34.0042,101100.0
2013-05-02 13:20:00,42.27,42.27,42.19,42.21,107200.0,33.9961,33.9961,33.9318,33.9479,107200.0
2013-05-02 13:30:00,42.22,42.31,42.21,42.26,429200.0,33.9559,34.0283,33.9479,33.9881,429200.0
2013-05-02 13:40:00,42.26,42.38,42.26,42.34,169500.0,33.9881,34.0846,33.9881,34.0524,169500.0
2013-05-02 13:50:00,42.33,42.35,42.28,42.32,242700.0,34.0444,34.0605,34.0042,34.0364,242700.0
2013-05-02 14:00:00,42.31,42.34,42.28,42.34,140600.0,34.0283,34.0524,34.0042,34.0524,140600.0
2013-05-02 14:10:00,42.34,42.43,42.3,42.41,135800.0,34.0524,34.1248,34.0203,34.1087,135800.0
2013-05-02 14:20:00,42.42,42.42,42.33,42.4,89500.0,34.1168,34.1168,34.0444,34.1007,89500.0
2013-05-02 14:30:00,42.39,42.5,42.37,42.5,163900.0,34.0926,34.1811,34.0766,34.1811,163900.0
2013-05-02 14:40:00,42.5,42.58,42.5,42.58,264700.0,34.1811,34.2455,34.1811,34.2455,264700.0
2013-05-02 14:50:00,42.58,42.58,42.48,42.51,193300.0,34.2455,34.2455,34.165,34.1892,193300.0
2013-05-02 15:00:00,42.52,42.55,42.51,42.54,192500.0,34.1972,34.2213,34.1892,34.2133,192500.0
2013-05-02 15:10:00,42.53,42.56,42.48,42.53,209400.0,34.2052,34.2294,34.165,34.2052,209400.0
2013-05-02 15:20:00,42.53,42.55,42.5,42.55,248700.0,34.2052,34.2213,34.1811,34.2213,248700.0
2013-05-02 15:30:00,42.56,42.6,42.53,42.58,325600.0,34.2294,34.2615,34.2052,34.2455,325600.0
2013-05-02 15:40:00,42.57,42.59,42.45,42.46,513300.0,34.2374,34.2535,34.1409,34.1489,513300.0
2013-05-02 15:50:00,42.47,42.51,42.4,42.41,891100.0,34.157,34.1892,34.1007,34.1087,891100.0
2013-05-03 09:30:00,42.8,43.15,42.79,43.15,554900.0,34.4224,34.7039,34.4144,34.7039,554900.0
2013-05-03 09:40:00,43.15,43.24,42.9,42.91,411900.0,34.7039,34.7763,34.5028,34.5109,411900.0
2013-05-03 09:50:00,42.92,43.05,42.68,42.97,402900.0,34.5189,34.6235,34.3259,34.5591,402900.0
2013-05-03 10:00:00,42.96,43.0,42.72,42.73,265300.0,34.5511,34.5832,34.3581,34.3661,265300.0
2013-05-03 10:10:00,42.74,42.84,42.62,42.8,538900.0,34.3741,34.4546,34.2776,34.4224,538900.0
2013-05-03 10:20:00,42.8,43.2,42.79,43.16,560700.0,34.4224,34.7441,34.4144,34.7119,560700.0
2013-05-03 10:30:00,43.16,43.2,43.1,43.1,300000.0,34.7119,34.7441,34.6637,34.6637,300000.0
2013-05-03 10:40:00,43.1,43.12,43.01,43.08,299800.0,34.6637,34.6798,34.5913,34.6476,299800.0
2013-05-03 10:50:00,43.07,43.2,43.06,43.11,261500.0,34.6395,34.7441,34.6315,34.6717,261500.0
2013-05-03 11:00:00,43.11,43.12,42.97,43.03,185300.0,34.6717,34.6798,34.5591,34.6074,185300.0
2013-05-03 11:10:00,43.03,43.07,42.84,42.85,249000.0,34.6074,34.6395,34.4546,34.4626,249000.0
2013-05-03 11:20:00,42.84,42.86,42.67,42.68,323100.0,34.4546,34.4707,34.3178,34.3259,323100.0
2013-05-03 11:30:00,42.68,42.86,42.68,42.8,254200.0,34.3259,34.4707,34.3259,34.4224,254200.0
2013-05-03 11:40:00,42.81,42.83,42.75,42.75,153800.0,34.4304,34.4465,34.3822,34.3822,153800.0
2013-05-03 11:50:00,42.75,42.81,42.71,42.76,155800.0,34.3822,34.4304,34.35,34.3902,155800.0
2013-05-03 12:00:00,42.76,42.88,42.75,42.78,135100.0,34.3902,34.4867,34.3822,34.4063,135100.0
2013-05-03 12:10:00,42.79,42.86,42.75,42.82,105700.0,34.4144,34.4707,34.3822,34.4385,105700.0
2013-05-03 12:20:00,42.83,42.84,42.75,42.79,129000.0,34.4465,34.4546,34.3822,34.4144,129000.0
2013-05-03 12:30:00,42.79,42.89,42.79,42.86,216400.0,34.4144,34.4948,34.4144,34.4707,216400.0
2013-05-03 12:40:00,42.87,42.95,42.85,42.91,205300.0,34.4787,34.543,34.4626,34.5109,205300.0
2013-05-03 12:50:00,42.9,42.93,42.81,42.84,138800.0,34.5028,34.527,34.4304,34.4546,138800.0
2013-05-03 13:00:00,42.84,42.84,42.75,42.75,124000.0,34.4546,34.4546,34.3822,34.3822,124000.0
2013-05-03 13:10:00,42.76,42.8,42.72,42.72,121200.0,34.3902,34.4224,34.3581,34.3581,121200.0
2013-05-03 13:20:00,42.72,42.75,42.66,42.68,223400.0,34.3581,34.3822,34.3098,34.3259,223400.0
2013-05-03 13:30:00,42.67,42.74,42.66,42.7,148400.0,34.3178,34.3741,34.3098,34.342,148400.0
2013-05-03 13:40:00,42.69,42.74,42.67,42.73,189800.0,34.3339,34.3741,34.3178,34.3661,189800.0
2013-05-03 13:50:00,42.72,42.72,42.64,42.64,210800.0,34.3581,34.3581,34.2937,34.2937,210800.0
2013-05-03 14:00:00,42.64,42.65,42.52,42.53,335300.0,34.2937,34.3018,34.1972,34.2052,335300.0
2013-05-03 14:10:00,42.53,42.54,42.45,42.47,259900.0,34.2052,34.2133,34.1409,34.157,259900.0
2013-05-03 14:20:00,42.47,42.53,42.47,42.48,176400.0,34.157,34.2052,34.157,34.165,176400.0
2013-05-03 14:30:00,42.49,42.56,42.48,42.54,169600.0,34.1731,34.2294,34.165,34.2133,169600.0
2013-05-03 14:40:00,42.54,42.54,42.45,42.53,242800.0,34.2133,34.2133,34.1409,34.2052,242800.0
2013-05-03 14:50:00,42.54,42.58,42.48,42.5,186100.0,34.2133,34.2455,34.165,34.1811,186100.0
2013-05-03 15:00:00,42.49,42.57,42.48,42.57,155500.0,34.1731,34.2374,34.165,34.2374,155500.0
2013-05-03 15:10:00,42.57,42.63,42.53,42.57,186400.0,34.2374,34.2857,34.2052,34.2374,186400.0
2013-05-03 15:20:00,42.57,42.62,42.51,42.62,209100.0,34.2374,34.2776,34.1892,34.2776,209100.0
2013-05-03 15:30:00,42.61,42.65,42.54,42.59,405700.0,34.2696,34.3018,34.2133,34.2535,405700.0
2013-05-03 15:40:00,42.58,42.63,42.54,42.54,335700.0,34.2455,34.2857,34.2133,34.2133,335700.0
2013-05-03 15:50:00,42.55,42.57,42.47,42.55,1139800.0,34.2213,34.2374,34.157,34.2213,1139800.0
2013-05-06 09:30:00,42.46,42.75,42.45,42.7,238500.0,34.1489,34.3822,34.1409,34.342,238500.0
2013-05-06 09:40:00,42.69,42.77,42.59,42.74,217900.0,34.3339,34.3983,34.2535,34.3741,217900.0
2013-05-06 09:50:00,42.74,42.85,42.68,42.83,186400.0,34.3741,34.4626,34.3259,34.4465,186400.0
2013-05-06 10:00:00,42.83,42.91,42.75,42.76,271400.0,34.4465,34.5109,34.3822,34.3902,271400.0
2013-05-06 10:10:00,42.74,42.99,42.74,42.99,266200.0,34.3741,34.5752,34.3741,34.5752,266200.0
2013-05-06 10:20:00,42.99,43.08,42.89,42.96,307400.0,34.5752,34.6476,34.4948,34.5511,307400.0
2013-05-06 10:30:00,42.96,43.11,42.91,43.04,259100.0,34.5511,34.6717,34.5109,34.6154,259100.0
2013-05-06 10:40:00,43.03,43.04,42.83,42.84,216600.0,34.6074,34.6154,34.4465,34.4546,216600.0
2013-05-06 10:50:00,42.83,42.89,42.8,42.86,152600.0,34.4465,34.4948,34.4224,34.4707,152600.0
2013-05-06 11:00:00,42.85,43.01,42.84,42.97,214700.0,34.4626,34.5913,34.4546,34.5591,214700.0
2013-05-06 11:10:00,42.98,43.06,42.94,43.01,257200.0,34.5672,34.6315,34.535,34.5913,257200.0
2013-05-06 11:20:00,43.01,43.08,43.0,43.03,114100.0,34.5913,34.6476,34.5832,34.6074,114100.0
2013-05-06 11:30:00,43.03,43.12,42.99,43.12,158400.0,34.6074,34.6798,34.5752,34.6798,158400.0
2013-05-06 11:40:00,43.12,43.18,43.06,43.07,128300.0,34.6798,34.728,34.6315,34.6395,128300.0
2013-05-06 11:50:00,43.08,43.08,43.03,43.06,97300.0,34.6476,34.6476,34.6074,34.6315,97300.0
2013-05-06 12:00:00,43.07,43.18,43.07,43.17,119000.0,34.6395,34.728,34.6395,34.72,119000.0
2013-05-06 12:10:00,43.17,43.25,43.14,43.22,154900.0,34.72,34.7843,34.6958,34.7602,154900.0
2013-05-06 12:20:00,43.22,43.23,43.14,43.14,115700.0,34.7602,34.7682,34.6958,34.6958,115700.0
2013-05-06 12:30:00,43.14,43.19,43.13,43.16,64500.0,34.6958,34.7361,34.6878,34.7119,64500.0
2013-05-06 12:40:00,43.17,43.22,43.09,43.22,100000.0,34.72,34.7602,34.6556,34.7602,100000.0
2013-05-06 12:50:00,43.22,43.25,43.09,43.12,104200.0,34.7602,34.7843,34.6556,34.6798,104200.0
2013-05-06 13:00:00,43.13,43.22,43.11,43.19,109200.0,34.6878,34.7602,34.6717,34.7361,109200.0
2013-05-06 13:10:00,43.2,43.23,43.15,43.16,75400.0,34.7441,34.7682,34.7039,34.7119,75400.0
2013-05-06 13:20:00,43.16,43.17,43.13,43.13,62200.0,34.7119,34.72,34.6878,34.6878,62200.0
2013-05-06 13:30:00,43.14,43.19,43.1,43.11,99100.0,34.6958,34.7361,34.6637,34.6717,99100.0
2013-05-06 13:40:00,43.11,43.14,43.07,43.11,95100.0,34.6717,34.6958,34.6395,34.6717,95100.0
2013-05-06 13:50:00,43.1,43.15,43.09,43.14,93200.0,34.6637,34.7039,34.6556,34.6958,93200.0
2013-05-06 14:00:00,43.14,43.22,43.12,43.22,136900.0,34.6958,34.7602,34.6798,34.7602,136900.0
2013-05-06 14:10:00,43.22,43.25,43.2,43.2,106400.0,34.7602,34.7843,34.7441,34.7441,106400.0
2013-05-06 14:20:00,43.19,43.24,43.16,43.21,118800.0,34.7361,34.7763,34.7119,34.7521,118800.0
2013-05-06 14:30:00,43.21,43.26,43.19,43.23,174900.0,34.7521,34.7924,34.7361,34.7682,174900.0
2013-05-06 14:40:00,43.24,43.25,43.19,43.24,153500.0,34.7763,34.7843,34.7361,34.7763,153500.0
2013-05-06 14:50:00,43.24,43.31,43.24,43.27,332600.0,34.7763,34.8326,34.7763,34.8004,332600.0
2013-05-06 15:00:00,43.28,43.3,43.2,43.23,347200.0,34.8084,34.8245,34.7441,34.7682,347200.0
2013-05-06 15:10:00,43.23,43.26,43.15,43.23,216800.0,34.7682,34.7924,34.7039,34.7682,216800.0
2013-05-06 15:20:00,43.22,43.26,43.19,43.24,256400.0,34.7602,34.7924,34.7361,34.7763,256400.0
2013-05-06 15:30:00,43.23,43.28,43.22,43.25,247500.0,34.7682,34.8084,34.7602,34.7843,247500.0
2013-05-06 15:40:00,43.25,43.27,43.14,43.18,463800.0,34.7843,34.8004,34.6958,34.728,463800.0
2013-05-06 15:50:00,43.18,43.18,43.04,43.06,500800.0,34.728,34.728,34.6154,34.6315,500800.0
2013-05-07 09:30:00,43.23,43.7,43.04,43.7,453800.0,34.7682,35.1462,34.6154,35.1462,453800.0
2013-05-07 09:40:00,43.68,43.79,43.6,43.72,330300.0,35.1301,35.2186,35.0658,35.1623,330300.0
2013-05-07 09:50:00,43.72,43.79,43.64,43.65,264000.0,35.1623,35.2186,35.098,35.106,264000.0
2013-05-07 10:00:00,43.66,43.66,43.31,43.33,311800.0,35.1141,35.1141,34.8326,34.8487,311800.0
2013-05-07 10:10:00,43.34,43.39,42.88,42.91,447900.0,34.8567,34.8969,34.4867,34.5109,447900.0
2013-05-07 10:20:00,42.92,43.25,42.89,43.22,287900.0,34.5189,34.7843,34.4948,34.7602,287900.0
2013-05-07 10:30:00,43.22,43.45,43.22,43.22,238600.0,34.7602,34.9452,34.7602,34.7602,238600.0
2013-05-07 10:40:00,43.22,43.41,43.12,43.39,215400.0,34.7602,34.913,34.6798,34.8969,215400.0
2013-05-07 10:50:00,43.38,43.38,43.19,43.25,109800.0,34.8889,34.8889,34.7361,34.7843,109800.0
2013-05-07 11:00:00,43.26,43.36,43.23,43.3,134500.0,34.7924,34.8728,34.7682,34.8245,134500.0
2013-05-07 11:10:00,43.3,43.34,43.13,43.15,111800.0,34.8245,34.8567,34.6878,34.7039,111800.0
2013-05-07 11:20:00,43.14,43.28,43.14,43.24,146700.0,34.6958,34.8084,34.6958,34.7763,146700.0
2013-05-07 11:30:00,43.23,43.3,43.2,43.26,156400.0,34.7682,34.8245,34.7441,34.7924,156400.0
2013-05-07 11:40:00,43.26,43.29,43.19,43.2,90400.0,34.7924,34.8165,34.7361,34.7441,90400.0
2013-05-07 11:50:00,43.21,43.28,43.18,43.28,109300.0,34.7521,34.8084,34.728,34.8084,109300.0
2013-05-07 12:00:00,43.28,43.38,43.26,43.35,152500.0,34.8084,34.8889,34.7924,34.8647,152500.0
2013-05-07 12:10:00,43.35,43.38,43.25,43.25,82400.0,34.8647,34.8889,34.7843,34.7843,82400.0
2013-05-07 12:20:00,43.26,43.34,43.22,43.31,102900.0,34.7924,34.8567,34.7602,34.8326,102900.0
2013-05-07 12:30:00,43.31,43.34,43.26,43.34,303000.0,34.8326,34.8567,34.7924,34.8567,303000.0
2013-05-07 12:40:00,43.34,43.46,43.31,43.4,179900.0,34.8567,34.9532,34.8326,34.905,179900.0
2013-05-07 12:50:00,43.4,43.47,43.39,43.4,123300.0,34.905,34.9613,34.8969,34.905,123300.0
2013-05-07 13:00:00,43.4,43.44,43.33,43.44,77400.0,34.905,34.9371,34.8487,34.9371,77400.0
2013-05-07 13:10:00,43.43,43.48,43.36,43.39,104400.0,34.9291,34.9693,34.8728,34.8969,104400.0
2013-05-07 13:20:00,43.39,43.44,43.31,43.36,90700.0,34.8969,34.9371,34.8326,34.8728,90700.0
2013-05-07 13:30:00,43.36,43.52,43.35,43.5,169300.0,34.8728,35.0015,34.8647,34.9854,169300.0
2013-05-07 13:40:00,43.5,43.57,43.47,43.51,193800.0,34.9854,35.0417,34.9613,34.9934,193800.0
2013-05-07 13:50:00,43.5,43.58,43.43,43.55,200400.0,34.9854,35.0497,34.9291,35.0256,200400.0
2013-05-07 14:00:00,43.55,43.55,43.44,43.48,113300.0,35.0256,35.0256,34.9371,34.9693,113300.0
2013-05-07 14:10:00,43.49,43.49,43.43,43.49,126400.0,34.9773,34.9773,34.9291,34.9773,126400.0
2013-05-07 14:20:00,43.48,43.49,43.4,43.43,194700.0,34.9693,34.9773,34.905,34.9291,194700.0
2013-05-07 14:30:00,43.43,43.44,43.36,43.41,93400.0,34.9291,34.9371,34.8728,34.913,93400.0
2013-05-07 14:40:00,43.4,43.41,43.35,43.4,168600.0,34.905,34.913,34.8647,34.905,168600.0
2013-05-07 14:50:00,43.4,43.41,43.35,43.36,117400.0,34.905,34.913,34.8647,34.8728,117400.0
2013-05-07 15:00:00,43.37,43.48,43.36,43.38,141000.0,34.8808,34.9693,34.8728,34.8889,141000.0
2013-05-07 15:10:00,43.37,43.43,43.36,43.39,133700.0,34.8808,34.9291,34.8728,34.8969,133700.0
2013-05-07 15:20:00,43.39,43.41,43.33,43.36,214900.0,34.8969,34.913,34.8487,34.8728,214900.0
2013-05-07 15:30:00,43.35,43.39,43.35,43.36,147500.0,34.8647,34.8969,34.8647,34.8728,147500.0
2013-05-07 15:40:00,43.37,43.46,43.37,43.41,252400.0,34.8808,34.9532,34.8808,34.913,252400.0
2013-05-07 15:50:00,43.42,43.46,43.34,43.41,460100.0,34.921,34.9532,34.8567,34.913,460100.0
2013-05-08 09:30:00,43.41,43.46,43.23,43.33,343300.0,34.913,34.9532,34.7682,34.8487,343300.0
2013-05-08 09:40:00,43.33,43.4,43.23,43.23,173300.0,34.8487,34.905,34.7682,34.7682,173300.0
2013-05-08 09:50:00,43.23,43.47,43.2,43.45,235500.0,34.7682,34.9613,34.7441,34.9452,235500.0
2013-05-08 10:00:00,43.45,43.55,43.26,43.29,252800.0,34.9452,35.0256,34.7924,34.8165,252800.0
2013-05-08 10:10:00,43.29,43.36,43.21,43.22,302100.0,34.8165,34.8728,34.7521,34.7602,302100.0
2013-05-08 10:20:00,43.21,43.22,43.06,43.2,239800.0,34.7521,34.7602,34.6315,34.7441,239800.0
2013-05-08 10:30:00,43.21,43.29,43.08,43.14,217400.0,34.7521,34.8165,34.6476,34.6958,217400.0
2013-05-08 10:40:00,43.14,43.35,43.14,43.33,140600.0,34.6958,34.8647,34.6958,34.8487,140600.0
2013-05-08 10:50:00,43.33,43.42,43.3,43.3,121000.0,34.8487,34.921,34.8245,34.8245,121000.0
2013-05-08 11:00:00,43.3,43.41,43.28,43.31,150100.0,34.8245,34.913,34.8084,34.8326,150100.0
2013-05-08 11:10:00,43.31,43.41,43.28,43.35,154600.0,34.8326,34.913,34.8084,34.8647,154600.0
2013-05-08 11:20:00,43.34,43.4,43.33,43.39,87600.0,34.8567,34.905,34.8487,34.8969,87600.0
2013-05-08 11:30:00,43.4,43.43,43.33,43.39,125100.0,34.905,34.9291,34.8487,34.8969,125100.0
2013-05-08 11:40:00,43.39,43.45,43.35,43.37,71300.0,34.8969,34.9452,34.8647,34.8808,71300.0
2013-05-08 11:50:00,43.37,43.46,43.33,43.46,63700.0,34.8808,34.9532,34.8487,34.9532,63700.0
2013-05-08 12:00:00,43.47,43.49,43.43,43.43,59200.0,34.9613,34.9773,34.9291,34.9291,59200.0
2013-05-08 12:10:00,43.43,43.45,43.35,43.43,113500.0,34.9291,34.9452,34.8647,34.9291,113500.0
2013-05-08 12:20:00,43.44,43.54,43.43,43.45,108400.0,34.9371,35.0176,34.9291,34.9452,108400.0
2013-05-08 12:30:00,43.45,43.52,43.4,43.52,95800.0,34.9452,35.0015,34.905,35.0015,95800.0
2013-05-08 12:40:00,43.51,43.51,43.4,43.4,87600.0,34.9934,34.9934,34.905,34.905,87600.0
2013-05-08 12:50:00,43.4,43.48,43.39,43.48,82200.0,34.905,34.9693,34.8969,34.9693,82200.0
2013-05-08 13:00:00,43.47,43.51,43.43,43.48,119500.0,34.9613,34.9934,34.9291,34.9693,119500.0
2013-05-08 13:10:00,43.48,43.52,43.46,43.52,105500.0,34.9693,35.0015,34.9532,35.0015,105500.0
2013-05-08 13:20:00,43.52,43.53,43.48,43.49,65200.0,35.0015,35.0095,34.9693,34.9773,65200.0
2013-05-08 13:30:00,43.49,43.54,43.45,43.47,103200.0,34.9773,35.0176,34.9452,34.9613,103200.0
2013-05-08 13:40:00,43.47,43.52,43.44,43.5,70500.0,34.9613,35.0015,34.9371,34.9854,70500.0
2013-05-08 13:50:00,43.5,43.55,43.46,43.55,112800.0,34.9854,35.0256,34.9532,35.0256,112800.0
2013-05-08 14:00:00,43.55,43.56,43.51,43.55,90200.0,35.0256,35.0336,34.9934,35.0256,90200.0
2013-05-08 14:10:00,43.55,43.59,43.52,43.52,78600.0,35.0256,35.0578,35.0015,35.0015,78600.0
2013-05-08 14:20:00,43.52,43.58,43.48,43.5,153900.0,35.0015,35.0497,34.9693,34.9854,153900.0
2013-05-08 14:30:00,43.5,43.5,43.36,43.42,136200.0,34.9854,34.9854,34.8728,34.921,136200.0
2013-05-08 14:40:00,43.42,43.43,43.29,43.38,182500.0,34.921,34.9291,34.8165,34.8889,182500.0
2013-05-08 14:50:00,43.38,43.49,43.32,43.49,103800.0,34.8889,34.9773,34.8406,34.9773,103800.0
2013-05-08 15:00:00,43.49,43.52,43.45,43.51,80600.0,34.9773,35.0015,34.9452,34.9934,80600.0
2013-05-08 15:10:00,43.51,43.64,43.51,43.63,124200.0,34.9934,35.098,34.9934,35.0899,124200.0
2013-05-08 15:20:00,43.62,43.67,43.58,43.65,195100.0,35.0819,35.1221,35.0497,35.106,195100.0
2013-05-08 15:30:00,43.65,43.76,43.63,43.75,299400.0,35.106,35.1945,35.0899,35.1864,299400.0
2013-05-08 15:40:00,43.75,43.79,43.71,43.72,301300.0,35.1864,35.2186,35.1543,35.1623,301300.0
2013-05-08 15:50:00,43.72,43.74,43.68,43.71,408200.0,35.1623,35.1784,35.1301,35.1543,408200.0
2013-05-09 09:30:00,43.63,43.66,43.36,43.48,145600.0,35.0899,35.1141,34.8728,34.9693,145600.0
2013-05-09 09:40:00,43.49,43.68,43.46,43.58,102200.0,34.9773,35.1301,34.9532,35.0497,102200.0
2013-05-09 09:50:00,43.57,43.72,43.51,43.66,247800.0,35.0417,35.1623,34.9934,35.1141,247800.0
2013-05-09 10:00:00,43.64,43.69,43.36,43.42,193600.0,35.098,35.1382,34.8728,34.921,193600.0
2013-05-09 10:10:00,43.42,43.52,43.39,43.4,261400.0,34.921,35.0015,34.8969,34.905,261400.0
2013-05-09 10:20:00,43.38,43.42,43.3,43.42,164500.0,34.8889,34.921,34.8245,34.921,164500.0
2013-05-09 10:30:00,43.41,43.42,43.31,43.36,190000.0,34.913,34.921,34.8326,34.8728,190000.0
2013-05-09 10:40:00,43.36,43.37,43.32,43.34,142400.0,34.8728,34.8808,34.8406,34.8567,142400.0
2013-05-09 10:50:00,43.34,43.36,43.28,43.29,156700.0,34.8567,34.8728,34.8084,34.8165,156700.0
2013-05-09 11:00:00,43.29,43.42,43.27,43.41,95700.0,34.8165,34.921,34.8004,34.913,95700.0
2013-05-09 11:10:00,43.41,43.51,43.41,43.49,71900.0,34.913,34.9934,34.913,34.9773,71900.0
2013-05-09 11:20:00,43.48,43.57,43.46,43.54,110000.0,34.9693,35.0417,34.9532,35.0176,110000.0
2013-05-09 11:30:00,43.55,43.55,43.46,43.46,66600.0,35.0256,35.0256,34.9532,34.9532,66600.0
2013-05-09 11:40:00,43.47,43.5,43.43,43.45,125300.0,34.9613,34.9854,34.9291,34.9452,125300.0
2013-05-09 11:50:00,43.44,43.45,43.39,43.43,171000.0,34.9371,34.9452,34.8969,34.9291,171000.0
2013-05-09 12:00:00,43.44,43.44,43.35,43.39,133000.0,34.9371,34.9371,34.8647,34.8969,133000.0
2013-05-09 12:10:00,43.4,43.54,43.39,43.52,150600.0,34.905,35.0176,34.8969,35.0015,150600.0
2013-05-09 12:20:00,43.52,43.62,43.49,43.6,209500.0,35.0015,35.0819,34.9773,35.0658,209500.0
2013-05-09 12:30:00,43.61,43.61,43.55,43.57,74500.0,35.0738,35.0738,35.0256,35.0417,74500.0
2013-05-09 12:40:00,43.58,43.64,43.58,43.6,88300.0,35.0497,35.098,35.0497,35.0658,88300.0
2013-05-09 12:50:00,43.59,43.67,43.58,43.66,80000.0,35.0578,35.1221,35.0497,35.1141,80000.0
2013-05-09 13:00:00,43.66,43.73,43.63,43.73,156200.0,35.1141,35.1704,35.0899,35.1704,156200.0
2013-05-09 13:10:00,43.73,43.73,43.64,43.67,130000.0,35.1704,35.1704,35.098,35.1221,130000.0
2013-05-09 13:20:00,43.68,43.71,43.63,43.65,105900.0,35.1301,35.1543,35.0899,35.106,105900.0
2013-05-09 13:30:00,43.66,43.75,43.66,43.69,98400.0,35.1141,35.1864,35.1141,35.1382,98400.0
2013-05-09 13:40:00,43.7,43.74,43.66,43.73,77000.0,35.1462,35.1784,35.1141,35.1704,77000.0
2013-05-09 13:50:00,43.72,43.74,43.67,43.7,105300.0,35.1623,35.1784,35.1221,35.1462,105300.0
2013-05-09 14:00:00,43.7,43.71,43.67,43.67,77000.0,35.1462,35.1543,35.1221,35.1221,77000.0
2013-05-09 14:10:00,43.68,43.75,43.67,43.73,86200.0,35.1301,35.1864,35.1221,35.1704,86200.0
2013-05-09 14:20:00,43.74,43.75,43.68,43.69,157600.0,35.1784,35.1864,35.1301,35.1382,157600.0
2013-05-09 14:30:00,43.69,43.7,43.61,43.62,204800.0,35.1382,35.1462,35.0738,35.0819,204800.0
2013-05-09 14:40:00,43.61,43.66,43.54,43.54,136600.0,35.0738,35.1141,35.0176,35.0176,136600.0
2013-05-09 14:50:00,43.54,43.57,43.4,43.4,231000.0,35.0176,35.0417,34.905,34.905,231000.0
2013-05-09 15:00:00,43.41,43.57,43.26,43.53,330300.0,34.913,35.0417,34.7924,35.0095,330300.0
2013-05-09 15:10:00,43.54,43.6,43.49,43.58,193700.0,35.0176,35.0658,34.9773,35.0497,193700.0
2013-05-09 15:20:00,43.58,43.66,43.53,43.56,188300.0,35.0497,35.1141,35.0095,35.0336,188300.0
2013-05-09 15:30:00,43.56,43.65,43.52,43.53,288400.0,35.0336,35.106,35.0015,35.0095,288400.0
2013-05-09 15:40:00,43.54,43.59,43.5,43.59,279400.0,35.0176,35.0578,34.9854,35.0578,279400.0
2013-05-09 15:50:00,43.58,43.58,43.42,43.55,398100.0,35.0497,35.0497,34.921,35.0256,398100.0
2013-05-10 09:30:00,43.2,43.3,43.07,43.07,371800.0,34.7441,34.8245,34.6395,34.6395,371800.0
2013-05-10 09:40:00,43.06,43.08,42.76,43.0,395700.0,34.6315,34.6476,34.3902,34.5832,395700.0
2013-05-10 09:50:00,43.0,43.08,42.82,42.99,299600.0,34.5832,34.6476,34.4385,34.5752,299600.0
2013-05-10 10:00:00,43.0,43.04,42.81,42.87,265100.0,34.5832,34.6154,34.4304,34.4787,265100.0
2013-05-10 10:10:00,42.86,43.0,42.77,42.99,161900.0,34.4707,34.5832,34.3983,34.5752,161900.0
2013-05-10 10:20:00,42.98,43.0,42.91,43.0,308100.0,34.5672,34.5832,34.5109,34.5832,308100.0
2013-05-10 10:30:00,42.99,43.04,42.8,43.02,409400.0,34.5752,34.6154,34.4224,34.5993,409400.0
2013-05-10 10:40:00,43.03,43.09,42.94,43.09,336500.0,34.6074,34.6556,34.535,34.6556,336500.0
2013-05-10 10:50:00,43.09,43.12,42.98,43.0,304700.0,34.6556,34.6798,34.5672,34.5832,304700.0
2013-05-10 11:00:00,43.0,43.02,42.96,42.99,257900.0,34.5832,34.5993,34.5511,34.5752,257900.0
2013-05-10 11:10:00,42.99,43.03,42.94,43.03,162600.0,34.5752,34.6074,34.535,34.6074,162600.0
2013-05-10 11:20:00,43.03,43.05,42.91,43.02,126100.0,34.6074,34.6235,34.5109,34.5993,126100.0
2013-05-10 11:30:00,43.02,43.02,42.88,42.89,102800.0,34.5993,34.5993,34.4867,34.4948,102800.0
2013-05-10 11:40:00,42.88,42.9,42.84,42.86,100600.0,34.4867,34.5028,34.4546,34.4707,100600.0
2013-05-10 11:50:00,42.86,42.96,42.84,42.88,191300.0,34.4707,34.5511,34.4546,34.4867,191300.0
2013-05-10 12:00:00,42.89,42.96,42.82,42.82,91300.0,34.4948,34.5511,34.4385,34.4385,91300.0
2013-05-10 12:10:00,42.83,42.9,42.81,42.83,126200.0,34.4465,34.5028,34.4304,34.4465,126200.0
2013-05-10 12:20:00,42.84,42.87,42.79,42.8,118600.0,34.4546,34.4787,34.4144,34.4224,118600.0
2013-05-10 12:30:00,42.8,42.85,42.77,42.83,121500.0,34.4224,34.4626,34.3983,34.4465,121500.0
2013-05-10 12:40:00,42.84,42.92,42.83,42.9,133600.0,34.4546,34.5189,34.4465,34.5028,133600.0
2013-05-10 12:50:00,42.9,42.93,42.87,42.9,75400.0,34.5028,34.527,34.4787,34.5028,75400.0
2013-05-10 13:00:00,42.91,43.0,42.91,42.98,65200.0,34.5109,34.5832,34.5109,34.5672,65200.0
2013-05-10 13:10:00,42.97,43.04,42.95,43.04,73300.0,34.5591,34.6154,34.543,34.6154,73300.0
2013-05-10 13:20:00,43.04,43.1,42.99,43.05,69200.0,34.6154,34.6637,34.5752,34.6235,69200.0
2013-05-10 13:30:00,43.06,43.1,43.05,43.05,73300.0,34.6315,34.6637,34.6235,34.6235,73300.0
2013-05-10 13:40:00,43.06,43.1,43.03,43.04,81100.0,34.6315,34.6637,34.6074,34.6154,81100.0
2013-05-10 13:50:00,43.05,43.08,43.0,43.02,101500.0,34.6235,34.6476,34.5832,34.5993,101500.0
2013-05-10 14:00:00,43.03,43.15,43.01,43.14,90600.0,34.6074,34.7039,34.5913,34.6958,90600.0
2013-05-10 14:10:00,43.14,43.19,43.07,43.07,85400.0,34.6958,34.7361,34.6395,34.6395,85400.0
2013-05-10 14:20:00,43.07,43.15,43.06,43.14,81700.0,34.6395,34.7039,34.6315,34.6958,81700.0
2013-05-10 14:30:00,43.15,43.16,43.06,43.06,116900.0,34.7039,34.7119,34.6315,34.6315,116900.0
2013-05-10 14:40:00,43.06,43.16,43.04,43.11,130200.0,34.6315,34.7119,34.6154,34.6717,130200.0
2013-05-10 14:50:00,43.11,43.13,43.02,43.05,110500.0,34.6717,34.6878,34.5993,34.6235,110500.0
2013-05-10 15:00:00,43.05,43.15,43.05,43.15,130700.0,34.6235,34.7039,34.6235,34.7039,130700.0
2013-05-10 15:10:00,43.14,43.27,43.13,43.25,227300.0,34.6958,34.8004,34.6878,34.7843,227300.0
2013-05-10 15:20:00,43.25,43.34,43.25,43.32,211100.0,34.7843,34.8567,34.7843,34.8406,211100.0
2013-05-10 15:30:00,43.32,43.37,43.27,43.32,269000.0,34.8406,34.8808,34.8004,34.8406,269000.0
2013-05-10 15:40:00,43.32,43.4,43.28,43.38,293100.0,34.8406,34.905,34.8084,34.8889,293100.0
2013-05-10 15:50:00,43.38,43.4,43.33,43.37,484600.0,34.8889,34.905,34.8487,34.8808,484600.0
2013-05-13 09:30:00,43.3,43.53,43.13,43.31,306900.0,34.8245,35.0095,34.6878,34.8326,306900.0
2013-05-13 09:40:00,43.33,43.4,43.29,43.35,204200.0,34.8487,34.905,34.8165,34.8647,204200.0
2013-05-13 09:50:00,43.35,43.36,43.17,43.22,258300.0,34.8647,34.8728,34.72,34.7602,258300.0
2013-05-13 10:00:00,43.21,43.57,43.19,43.48,303400.0,34.7521,35.0417,34.7361,34.9693,303400.0
2013-05-13 10:10:00,43.48,43.63,43.34,43.52,327200.0,34.9693,35.0899,34.8567,35.0015,327200.0
2013-05-13 10:20:00,43.53,43.53,43.28,43.4,183800.0,35.0095,35.0095,34.8084,34.905,183800.0
2013-05-13 10:30:00,43.4,43.58,43.32,43.5,165700.0,34.905,35.0497,34.8406,34.9854,165700.0
2013-05-13 10:40:00,43.5,43.52,43.31,43.35,186700.0,34.9854,35.0015,34.8326,34.8647,186700.0
2013-05-13 10:50:00,43.35,43.36,43.23,43.29,147500.0,34.8647,34.8728,34.7682,34.8165,147500.0
2013-05-13 11:00:00,43.29,43.32,43.17,43.26,168400.0,34.8165,34.8406,34.72,34.7924,168400.0
2013-05-13 11:10:00,43.26,43.32,43.2,43.24,357300.0,34.7924,34.8406,34.7441,34.7763,357300.0
2013-05-13 11:20:00,43.24,43.43,43.24,43.4,200000.0,34.7763,34.9291,34.7763,34.905,200000.0
2013-05-13 11:30:00,43.41,43.48,43.37,43.48,103700.0,34.913,34.9693,34.8808,34.9693,103700.0
2013-05-13 11:40:00,43.49,43.61,43.43,43.6,116200.0,34.9773,35.0738,34.9291,35.0658,116200.0
2013-05-13 11:50:00,43.6,43.61,43.49,43.51,120000.0,35.0658,35.0738,34.9773,34.9934,120000.0
2013-05-13 12:00:00,43.51,43.59,43.49,43.54,120600.0,34.9934,35.0578,34.9773,35.0176,120600.0
2013-05-13 12:10:00,43.54,43.61,43.54,43.58,93800.0,35.0176,35.0738,35.0176,35.0497,93800.0
2013-05-13 12:20:00,43.59,43.59,43.48,43.49,115900.0,35.0578,35.0578,34.9693,34.9773,115900.0
2013-05-13 12:30:00,43.5,43.51,43.41,43.43,94200.0,34.9854,34.9934,34.913,34.9291,94200.0
2013-05-13 12:40:00,43.43,43.49,43.42,43.48,40800.0,34.9291,34.9773,34.921,34.9693,40800.0
2013-05-13 12:50:00,43.48,43.48,43.41,43.46,44400.0,34.9693,34.9693,34.913,34.9532,44400.0
2013-05-13 13:00:00,43.46,43.48,43.43,43.43,90400.0,34.9532,34.9693,34.9291,34.9291,90400.0
2013-05-13 13:10:00,43.43,43.49,43.37,43.48,284600.0,34.9291,34.9773,34.8808,34.9693,284600.0
2013-05-13 13:20:00,43.49,43.5,43.41,43.43,112500.0,34.9773,34.9854,34.913,34.9291,112500.0
2013-05-13 13:30:00,43.42,43.44,43.39,43.42,71400.0,34.921,34.9371,34.8969,34.921,71400.0
2013-05-13 13:40:00,43.41,43.43,43.37,43.38,84900.0,34.913,34.9291,34.8808,34.8889,84900.0
2013-05-13 13:50:00,43.38,43.4,43.36,43.38,104400.0,34.8889,34.905,34.8728,34.8889,104400.0
2013-05-13 14:00:00,43.39,43.41,43.34,43.36,132500.0,34.8969,34.913,34.8567,34.8728,132500.0
2013-05-13 14:10:00,43.36,43.41,43.36,43.4,80800.0,34.8728,34.913,34.8728,34.905,80800.0
2013-05-13 14:20:00,43.41,43.43,43.37,43.4,112100.0,34.913,34.9291,34.8808,34.905,112100.0
2013-05-13 14:30:00,43.4,43.49,43.4,43.47,113400.0,34.905,34.9773,34.905,34.9613,113400.0
2013-05-13 14:40:00,43.47,43.51,43.46,43.5,86100.0,34.9613,34.9934,34.9532,34.9854,86100.0
2013-05-13 14:50:00,43.5,43.56,43.5,43.55,130100.0,34.9854,35.0336,34.9854,35.0256,130100.0
2013-05-13 15:00:00,43.55,43.57,43.47,43.47,78400.0,35.0256,35.0417,34.9613,34.9613,78400.0
2013-05-13 15:10:00,43.48,43.48,43.39,43.42,281600.0,34.9693,34.9693,34.8969,34.921,281600.0
2013-05-13 15:20:00,43.42,43.55,43.42,43.54,123100.0,34.921,35.0256,34.921,35.0176,123100.0
2013-05-13 15:30:00,43.53,43.57,43.52,43.57,167100.0,35.0095,35.0417,35.0015,35.0417,167100.0
2013-05-13 15:40:00,43.57,43.59,43.52,43.57,389600.0,35.0417,35.0578,35.0015,35.0417,389600.0
2013-05-13 15:50:00,43.57,43.58,43.48,43.54,444500.0,35.0417,35.0497,34.9693,35.0176,444500.0
2013-05-14 09:30:00,43.56,43.83,43.39,43.66,324600.0,35.0336,35.2508,34.8969,35.1141,324600.0
2013-05-14 09:40:00,43.65,43.71,43.53,43.59,181900.0,35.106,35.1543,35.0095,35.0578,181900.0
2013-05-14 09:50:00,43.58,43.78,43.57,43.73,224500.0,35.0497,35.2106,35.0417,35.1704,224500.0
2013-05-14 10:00:00,43.73,43.79,43.66,43.73,194200.0,35.1704,35.2186,35.1141,35.1704,194200.0
2013-05-14 10:10:00,43.74,43.99,43.74,43.98,327100.0,35.1784,35.3795,35.1784,35.3714,327100.0
2013-05-14 10:20:00,43.99,44.36,43.88,44.34,642000.0,35.3795,35.677,35.291,35.661,642000.0
2013-05-14 10:30:00,44.34,44.34,44.18,44.18,366100.0,35.661,35.661,35.5323,35.5323,366100.0
2013-05-14 10:40:00,44.18,44.25,44.13,44.21,301300.0,35.5323,35.5886,35.4921,35.5564,301300.0
2013-05-14 10:50:00,44.2,44.23,44.14,44.21,196000.0,35.5484,35.5725,35.5001,35.5564,196000.0
2013-05-14 11:00:00,44.21,44.24,44.08,44.18,259300.0,35.5564,35.5805,35.4519,35.5323,259300.0
2013-05-14 11:10:00,44.18,44.39,44.17,44.31,326000.0,35.5323,35.7012,35.5242,35.6368,326000.0
2013-05-14 11:20:00,44.3,44.32,44.14,44.16,322700.0,35.6288,35.6449,35.5001,35.5162,322700.0
2013-05-14 11:30:00,44.16,44.29,44.13,44.27,324700.0,35.5162,35.6207,35.4921,35.6047,324700.0
2013-05-14 11:40:00,44.27,44.37,44.24,44.37,275300.0,35.6047,35.6851,35.5805,35.6851,275300.0
2013-05-14 11:50:00,44.36,44.37,44.27,44.35,362800.0,35.677,35.6851,35.6047,35.669,362800.0
2013-05-14 12:00:00,44.35,44.54,44.35,44.49,467800.0,35.669,35.8218,35.669,35.7816,467800.0
2013-05-14 12:10:00,44.48,44.57,44.46,44.5,275600.0,35.7736,35.8459,35.7575,35.7896,275600.0
2013-05-14 12:20:00,44.5,44.55,44.3,44.31,270900.0,35.7896,35.8299,35.6288,35.6368,270900.0
2013-05-14 12:30:00,44.31,44.31,44.2,44.2,282300.0,35.6368,35.6368,35.5484,35.5484,282300.0
2013-05-14 12:40:00,44.21,44.31,44.13,44.15,359500.0,35.5564,35.6368,35.4921,35.5081,359500.0
2013-05-14 12:50:00,44.15,44.28,44.15,44.27,135100.0,35.5081,35.6127,35.5081,35.6047,135100.0
2013-05-14 13:00:00,44.27,44.33,44.25,44.3,109000.0,35.6047,35.6529,35.5886,35.6288,109000.0
2013-05-14 13:10:00,44.3,44.3,44.2,44.27,133700.0,35.6288,35.6288,35.5484,35.6047,133700.0
2013-05-14 13:20:00,44.27,44.27,44.16,44.2,102100.0,35.6047,35.6047,35.5162,35.5484,102100.0
2013-05-14 13:30:00,44.2,44.22,44.1,44.1,134400.0,35.5484,35.5644,35.4679,35.4679,134400.0
2013-05-14 13:40:00,44.1,44.16,44.08,44.14,127900.0,35.4679,35.5162,35.4519,35.5001,127900.0
2013-05-14 13:50:00,44.13,44.14,44.05,44.08,175200.0,35.4921,35.5001,35.4277,35.4519,175200.0
2013-05-14 14:00:00,44.07,44.13,44.0,44.11,238200.0,35.4438,35.4921,35.3875,35.476,238200.0
2013-05-14 14:10:00,44.12,44.13,44.04,44.05,171200.0,35.484,35.4921,35.4197,35.4277,171200.0
2013-05-14 14:20:00,44.05,44.1,44.04,44.06,157900.0,35.4277,35.4679,35.4197,35.4358,157900.0
2013-05-14 14:30:00,44.06,44.16,44.06,44.14,198800.0,35.4358,35.5162,35.4358,35.5001,198800.0
2013-05-14 14:40:00,44.15,44.16,44.09,44.1,158100.0,35.5081,35.5162,35.4599,35.4679,158100.0
2013-05-14 14:50:00,44.1,44.1,43.93,44.0,266300.0,35.4679,35.4679,35.3312,35.3875,266300.0
2013-05-14 15:00:00,43.99,44.07,43.99,44.04,232300.0,35.3795,35.4438,35.3795,35.4197,232300.0
2013-05-14 15:10:00,44.05,44.16,44.05,44.15,240100.0,35.4277,35.5162,35.4277,35.5081,240100.0
2013-05-14 15:20:00,44.15,44.18,44.11,44.15,168600.0,35.5081,35.5323,35.476,35.5081,168600.0
2013-05-14 15:30:00,44.14,44.32,44.13,44.31,267900.0,35.5001,35.6449,35.4921,35.6368,267900.0
2013-05-14 15:40:00,44.31,44.36,44.25,44.27,346500.0,35.6368,35.677,35.5886,35.6047,346500.0
2013-05-14 15:50:00,44.28,44.28,44.16,44.2,755400.0,35.6127,35.6127,35.5162,35.5484,755400.0
2013-05-15 09:30:00,43.96,44.17,43.91,43.93,371200.0,35.3553,35.5242,35.3151,35.3312,371200.0
2013-05-15 09:40:00,43.93,44.03,43.76,43.81,356800.0,35.3312,35.4116,35.1945,35.2347,356800.0
2013-05-15 09:50:00,43.81,43.88,43.68,43.79,368800.0,35.2347,35.291,35.1301,35.2186,368800.0
2013-05-15 10:00:00,43.79,43.92,43.68,43.69,231500.0,35.2186,35.3232,35.1301,35.1382,231500.0
2013-05-15 10:10:00,43.7,43.7,43.48,43.59,388400.0,35.1462,35.1462,34.9693,35.0578,388400.0
2013-05-15 10:20:00,43.59,43.81,43.58,43.76,257500.0,35.0578,35.2347,35.0497,35.1945,257500.0
2013-05-15 10:30:00,43.75,43.8,43.54,43.57,265500.0,35.1864,35.2267,35.0176,35.0417,265500.0
2013-05-15 10:40:00,43.56,43.58,43.26,43.36,644500.0,35.0336,35.0497,34.7924,34.8728,644500.0
2013-05-15 10:50:00,43.35,43.35,43.16,43.32,461500.0,34.8647,34.8647,34.7119,34.8406,461500.0
2013-05-15 11:00:00,43.32,43.6,43.32,43.48,259400.0,34.8406,35.0658,34.8406,34.9693,259400.0
2013-05-15 11:10:00,43.48,43.58,43.48,43.57,122000.0,34.9693,35.0497,34.9693,35.0417,122000.0
2013-05-15 11:20:00,43.57,43.64,43.57,43.6,147800.0,35.0417,35.098,35.0417,35.0658,147800.0
2013-05-15 11:30:00,43.6,43.73,43.59,43.73,192300.0,35.0658,35.1704,35.0578,35.1704,192300.0
2013-05-15 11:40:00,43.73,43.76,43.66,43.76,118200.0,35.1704,35.1945,35.1141,35.1945,118200.0
2013-05-15 11:50:00,43.76,43.94,43.75,43.91,187400.0,35.1945,35.3393,35.1864,35.3151,187400.0
2013-05-15 12:00:00,43.91,44.03,43.86,44.0,161300.0,35.3151,35.4116,35.2749,35.3875,161300.0
2013-05-15 12:10:00,44.0,44.09,43.95,44.08,166000.0,35.3875,35.4599,35.3473,35.4519,166000.0
2013-05-15 12:20:00,44.08,44.09,43.94,44.04,129400.0,35.4519,35.4599,35.3393,35.4197,129400.0
2013-05-15 12:30:00,44.05,44.16,44.01,44.15,208800.0,35.4277,35.5162,35.3956,35.5081,208800.0
2013-05-15 12:40:00,44.15,44.23,44.1,44.19,118200.0,35.5081,35.5725,35.4679,35.5403,118200.0
2013-05-15 12:50:00,44.19,44.27,44.18,44.22,155100.0,35.5403,35.6047,35.5323,35.5644,155100.0
2013-05-15 13:00:00,44.21,44.22,44.14,44.21,160000.0,35.5564,35.5644,35.5001,35.5564,160000.0
2013-05-15 13:10:00,44.21,44.22,44.1,44.11,118000.0,35.5564,35.5644,35.4679,35.476,118000.0
2013-05-15 13:20:00,44.12,44.14,44.06,44.13,139600.0,35.484,35.5001,35.4358,35.4921,139600.0
2013-05-15 13:30:00,44.12,44.21,44.12,44.15,179000.0,35.484,35.5564,35.484,35.5081,179000.0
2013-05-15 13:40:00,44.13,44.14,44.03,44.05,226800.0,35.4921,35.5001,35.4116,35.4277,226800.0
2013-05-15 13:50:00,44.04,44.09,43.91,43.95,233200.0,35.4197,35.4599,35.3151,35.3473,233200.0
2013-05-15 14:00:00,43.95,43.99,43.92,43.94,310700.0,35.3473,35.3795,35.3232,35.3393,310700.0
2013-05-15 14:10:00,43.93,43.98,43.86,43.88,238200.0,35.3312,35.3714,35.2749,35.291,238200.0
2013-05-15 14:20:00,43.88,43.98,43.81,43.97,114800.0,35.291,35.3714,35.2347,35.3634,114800.0
2013-05-15 14:30:00,43.98,44.07,43.93,43.93,216700.0,35.3714,35.4438,35.3312,35.3312,216700.0
2013-05-15 14:40:00,43.93,43.95,43.74,43.78,254900.0,35.3312,35.3473,35.1784,35.2106,254900.0
2013-05-15 14:50:00,43.78,43.88,43.75,43.83,143100.0,35.2106,35.291,35.1864,35.2508,143100.0
2013-05-15 15:00:00,43.82,43.94,43.76,43.92,133800.0,35.2427,35.3393,35.1945,35.3232,133800.0
2013-05-15 15:10:00,43.92,44.01,43.87,43.93,172100.0,35.3232,35.3956,35.283,35.3312,172100.0
2013-05-15 15:20:00,43.92,44.02,43.88,43.94,188300.0,35.3232,35.4036,35.291,35.3393,188300.0
2013-05-15 15:30:00,43.95,44.06,43.94,44.04,240600.0,35.3473,35.4358,35.3393,35.4197,240600.0
2013-05-15 15:40:00,44.04,44.06,43.99,44.03,245400.0,35.4197,35.4358,35.3795,35.4116,245400.0
2013-05-15 15:50:00,44.03,44.14,44.0,44.12,431700.0,35.4116,35.5001,35.3875,35.484,431700.0
2013-05-16 09:30:00,44.11,44.25,43.93,44.01,353300.0,35.476,35.5886,35.3312,35.3956,353300.0
2013-05-16 09:40:00,44.01,44.04,43.91,43.95,125000.0,35.3956,35.4197,35.3151,35.3473,125000.0
2013-05-16 09:50:00,43.95,44.11,43.89,44.07,189200.0,35.3473,35.476,35.299,35.4438,189200.0
2013-05-16 10:00:00,44.07,44.15,43.96,44.12,300600.0,35.4438,35.5081,35.3553,35.484,300600.0
2013-05-16 10:10:00,44.12,44.21,44.01,44.11,445100.0,35.484,35.5564,35.3956,35.476,445100.0
2013-05-16 10:20:00,44.1,44.23,44.03,44.15,186800.0,35.4679,35.5725,35.4116,35.5081,186800.0
2013-05-16 10:30:00,44.13,44.38,43.98,44.22,389200.0,35.4921,35.6931,35.3714,35.5644,389200.0
2013-05-16 10:40:00,44.21,44.31,44.15,44.25,209100.0,35.5564,35.6368,35.5081,35.5886,209100.0
2013-05-16 10:50:00,44.24,44.25,44.1,44.17,317800.0,35.5805,35.5886,35.4679,35.5242,317800.0
2013-05-16 11:00:00,44.17,44.4,44.17,44.34,283100.0,35.5242,35.7092,35.5242,35.661,283100.0
2013-05-16 11:10:00,44.34,44.44,44.31,44.33,193400.0,35.661,35.7414,35.6368,35.6529,193400.0
2013-05-16 11:20:00,44.33,44.39,44.29,44.38,155300.0,35.6529,35.7012,35.6207,35.6931,155300.0
2013-05-16 11:30:00,44.37,44.44,44.31,44.35,139300.0,35.6851,35.7414,35.6368,35.669,139300.0
2013-05-16 11:40:00,44.36,44.37,44.17,44.2,148900.0,35.677,35.6851,35.5242,35.5484,148900.0
2013-05-16 11:50:00,44.19,44.23,44.07,44.1,102000.0,35.5403,35.5725,35.4438,35.4679,102000.0
2013-05-16 12:00:00,44.1,44.16,44.06,44.16,107200.0,35.4679,35.5162,35.4358,35.5162,107200.0
2013-05-16 12:10:00,44.16,44.2,44.08,44.17,146800.0,35.5162,35.5484,35.4519,35.5242,146800.0
2013-05-16 12:20:00,44.17,44.23,44.16,44.17,128100.0,35.5242,35.5725,35.5162,35.5242,128100.0
2013-05-16 12:30:00,44.17,44.19,44.12,44.13,98100.0,35.5242,35.5403,35.484,35.4921,98100.0
2013-05-16 12:40:00,44.13,44.16,44.07,44.09,124200.0,35.4921,35.5162,35.4438,35.4599,124200.0
2013-05-16 12:50:00,44.08,44.1,44.01,44.07,135900.0,35.4519,35.4679,35.3956,35.4438,135900.0
2013-05-16 13:00:00,44.08,44.08,43.97,43.98,115500.0,35.4519,35.4519,35.3634,35.3714,115500.0
2013-05-16 13:10:00,43.97,43.97,43.93,43.94,77700.0,35.3634,35.3634,35.3312,35.3393,77700.0
2013-05-16 13:20:00,43.95,43.98,43.88,43.9,141400.0,35.3473,35.3714,35.291,35.3071,141400.0
2013-05-16 13:30:00,43.9,43.97,43.89,43.94,92900.0,35.3071,35.3634,35.299,35.3393,92900.0
2013-05-16 13:40:00,43.94,43.96,43.9,43.96,100200.0,35.3393,35.3553,35.3071,35.3553,100200.0
2013-05-16 13:50:00,43.97,44.0,43.93,44.0,65400.0,35.3634,35.3875,35.3312,35.3875,65400.0
2013-05-16 14:00:00,44.0,44.16,43.98,44.14,92100.0,35.3875,35.5162,35.3714,35.5001,92100.0
2013-05-16 14:10:00,44.14,44.23,44.13,44.21,154200.0,35.5001,35.5725,35.4921,35.5564,154200.0
2013-05-16 14:20:00,44.21,44.25,44.14,44.24,137000.0,35.5564,35.5886,35.5001,35.5805,137000.0
2013-05-16 14:30:00,44.24,44.28,44.2,44.23,90100.0,35.5805,35.6127,35.5484,35.5725,90100.0
2013-05-16 14:40:00,44.24,44.24,44.06,44.07,138400.0,35.5805,35.5805,35.4358,35.4438,138400.0
2013-05-16 14:50:00,44.08,44.1,43.92,43.92,139000.0,35.4519,35.4679,35.3232,35.3232,139000.0
2013-05-16 15:00:00,43.92,44.0,43.88,43.98,193900.0,35.3232,35.3875,35.291,35.3714,193900.0
2013-05-16 15:10:00,43.98,44.04,43.91,43.92,194200.0,35.3714,35.4197,35.3151,35.3232,194200.0
2013-05-16 15:20:00,43.91,43.94,43.73,43.89,269700.0,35.3151,35.3393,35.1704,35.299,269700.0
2013-05-16 15:30:00,43.89,43.93,43.79,43.8,257200.0,35.299,35.3312,35.2186,35.2267,257200.0
2013-05-16 15:40:00,43.81,43.87,43.75,43.8,341600.0,35.2347,35.283,35.1864,35.2267,341600.0
2013-05-16 15:50:00,43.79,43.89,43.77,43.86,653000.0,35.2186,35.299,35.2025,35.2749,653000.0
2013-05-17 09:30:00,44.63,44.86,44.5,44.82,977500.0,35.8942,36.0792,35.7896,36.047,977500.0
2013-05-17 09:40:00,44.81,44.98,44.8,44.95,351400.0,36.039,36.1757,36.0309,36.1516,351400.0
2013-05-17 09:50:00,44.95,45.06,44.82,44.85,931600.0,36.1516,36.24,36.047,36.0711,931600.0
2013-05-17 10:00:00,44.87,44.94,44.78,44.88,402300.0,36.0872,36.1435,36.0148,36.0953,402300.0
2013-05-17 10:10:00,44.88,44.93,44.72,44.75,730100.0,36.0953,36.1355,35.9666,35.9907,730100.0
2013-05-17 10:20:00,44.77,44.82,44.63,44.8,408300.0,36.0068,36.047,35.8942,36.0309,408300.0
2013-05-17 10:30:00,44.8,44.85,44.58,44.59,320600.0,36.0309,36.0711,35.854,35.862,320600.0
2013-05-17 10:40:00,44.59,44.8,44.59,44.65,245800.0,35.862,36.0309,35.862,35.9103,245800.0
2013-05-17 10:50:00,44.66,44.67,44.41,44.55,275600.0,35.9183,35.9264,35.7173,35.8299,275600.0
2013-05-17 11:00:00,44.55,44.63,44.53,44.56,190100.0,35.8299,35.8942,35.8138,35.8379,190100.0
2013-05-17 11:10:00,44.55,44.73,44.53,44.72,183500.0,35.8299,35.9746,35.8138,35.9666,183500.0
2013-05-17 11:20:00,44.72,44.89,44.69,44.89,185400.0,35.9666,36.1033,35.9425,36.1033,185400.0
2013-05-17 11:30:00,44.88,44.94,44.82,44.9,130800.0,36.0953,36.1435,36.047,36.1113,130800.0
2013-05-17 11:40:00,44.91,44.97,44.87,44.87,151700.0,36.1194,36.1676,36.0872,36.0872,151700.0
2013-05-17 11:50:00,44.86,44.92,44.8,44.89,199200.0,36.0792,36.1274,36.0309,36.1033,199200.0
2013-05-17 12:00:00,44.88,44.9,44.8,44.84,234400.0,36.0953,36.1113,36.0309,36.0631,234400.0
2013-05-17 12:10:00,44.85,44.94,44.8,44.93,156500.0,36.0711,36.1435,36.0309,36.1355,156500.0
2013-05-17 12:20:00,44.93,44.96,44.86,44.9,150700.0,36.1355,36.1596,36.0792,36.1113,150700.0
2013-05-17 12:30:00,44.89,44.97,44.89,44.93,104800.0,36.1033,36.1676,36.1033,36.1355,104800.0
2013-05-17 12:40:00,44.93,44.93,44.79,44.79,95600.0,36.1355,36.1355,36.0229,36.0229,95600.0
2013-05-17 12:50:00,44.8,44.85,44.73,44.85,148100.0,36.0309,36.0711,35.9746,36.0711,148100.0
2013-05-17 13:00:00,44.85,44.93,44.85,44.9,102400.0,36.0711,36.1355,36.0711,36.1113,102400.0
2013-05-17 13:10:00,44.91,44.96,44.89,44.9,112000.0,36.1194,36.1596,36.1033,36.1113,112000.0
2013-05-17 13:20:00,44.89,44.95,44.88,44.93,143600.0,36.1033,36.1516,36.0953,36.1355,143600.0
2013-05-17 13:30:00,44.92,44.98,44.89,44.96,113800.0,36.1274,36.1757,36.1033,36.1596,113800.0
2013-05-17 13:40:00,44.96,45.0,44.96,44.99,107900.0,36.1596,36.1918,36.1596,36.1837,107900.0
2013-05-17 13:50:00,44.98,45.04,44.97,45.0,169200.0,36.1757,36.2239,36.1676,36.1918,169200.0
2013-05-17 14:00:00,45.0,45.05,45.0,45.05,123200.0,36.1918,36.232,36.1918,36.232,123200.0
2013-05-17 14:10:00,45.04,45.12,45.04,45.08,157400.0,36.2239,36.2883,36.2239,36.2561,157400.0
2013-05-17 14:20:00,45.08,45.22,45.02,45.12,404600.0,36.2561,36.3687,36.2079,36.2883,404600.0
2013-05-17 14:30:00,45.13,45.21,45.12,45.2,160100.0,36.2963,36.3607,36.2883,36.3526,160100.0
2013-05-17 14:40:00,45.18,45.22,45.14,45.2,219400.0,36.3365,36.3687,36.3044,36.3526,219400.0
2013-05-17 14:50:00,45.2,45.22,45.15,45.16,307000.0,36.3526,36.3687,36.3124,36.3205,307000.0
2013-05-17 15:00:00,45.16,45.21,45.0,45.19,321400.0,36.3205,36.3607,36.1918,36.3446,321400.0
2013-05-17 15:10:00,45.19,45.21,45.13,45.15,342900.0,36.3446,36.3607,36.2963,36.3124,342900.0
2013-05-17 15:20:00,45.15,45.17,45.11,45.13,259700.0,36.3124,36.3285,36.2802,36.2963,259700.0
2013-05-17 15:30:00,45.14,45.19,45.13,45.14,335800.0,36.3044,36.3446,36.2963,36.3044,335800.0
2013-05-17 15:40:00,45.14,45.17,45.09,45.16,534100.0,36.3044,36.3285,36.2642,36.3205,534100.0
2013-05-17 15:50:00,45.16,45.23,45.14,45.22,1255200.0,36.3205,36.3768,36.3044,36.3687,1255200.0
2013-05-20 09:30:00,45.02,45.38,44.9,45.33,431300.0,36.2079,36.4974,36.1113,36.4572,431300.0
2013-05-20 09:40:00,45.34,45.4,44.99,45.0,165800.0,36.4652,36.5135,36.1837,36.1918,165800.0
2013-05-20 09:50:00,44.99,45.27,44.95,45.2,177400.0,36.1837,36.4089,36.1516,36.3526,177400.0
2013-05-20 10:00:00,45.21,45.28,45.11,45.24,156900.0,36.3607,36.417,36.2802,36.3848,156900.0
2013-05-20 10:10:00,45.23,45.26,45.14,45.14,103100.0,36.3768,36.4009,36.3044,36.3044,103100.0
2013-05-20 10:20:00,45.14,45.22,45.08,45.15,166600.0,36.3044,36.3687,36.2561,36.3124,166600.0
2013-05-20 10:30:00,45.15,45.2,45.01,45.08,144800.0,36.3124,36.3526,36.1998,36.2561,144800.0
2013-05-20 10:40:00,45.09,45.26,45.06,45.26,130300.0,36.2642,36.4009,36.24,36.4009,130300.0
2013-05-20 10:50:00,45.25,45.28,45.13,45.15,135000.0,36.3928,36.417,36.2963,36.3124,135000.0
2013-05-20 11:00:00,45.17,45.26,45.14,45.25,185100.0,36.3285,36.4009,36.3044,36.3928,185100.0
2013-05-20 11:10:00,45.25,45.28,45.21,45.27,169300.0,36.3928,36.417,36.3607,36.4089,169300.0
2013-05-20 11:20:00,45.27,45.33,45.24,45.33,189000.0,36.4089,36.4572,36.3848,36.4572,189000.0
2013-05-20 11:30:00,45.33,45.39,45.3,45.32,149700.0,36.4572,36.5054,36.4331,36.4491,149700.0
2013-05-20 11:40:00,45.32,45.4,45.31,45.39,135700.0,36.4491,36.5135,36.4411,36.5054,135700.0
2013-05-20 11:50:00,45.4,45.52,45.38,45.48,192600.0,36.5135,36.61,36.4974,36.5778,192600.0
2013-05-20 12:00:00,45.48,45.52,45.44,45.48,112700.0,36.5778,36.61,36.5456,36.5778,112700.0
2013-05-20 12:10:00,45.47,45.55,45.46,45.5,363800.0,36.5698,36.6341,36.5617,36.5939,363800.0
2013-05-20 12:20:00,45.5,45.61,45.48,45.61,164600.0,36.5939,36.6824,36.5778,36.6824,164600.0
2013-05-20 12:30:00,45.6,45.63,45.53,45.57,119500.0,36.6743,36.6985,36.618,36.6502,119500.0
2013-05-20 12:40:00,45.57,45.57,45.5,45.5,130900.0,36.6502,36.6502,36.5939,36.5939,130900.0
2013-05-20 12:50:00,45.5,45.56,45.5,45.53,154400.0,36.5939,36.6422,36.5939,36.618,154400.0
2013-05-20 13:00:00,45.53,45.56,45.5,45.52,109200.0,36.618,36.6422,36.5939,36.61,109200.0
2013-05-20 13:10:00,45.52,45.55,45.39,45.39,164800.0,36.61,36.6341,36.5054,36.5054,164800.0
2013-05-20 13:20:00,45.39,45.42,45.31,45.35,298700.0,36.5054,36.5296,36.4411,36.4733,298700.0
2013-05-20 13:30:00,45.34,45.38,45.31,45.35,129600.0,36.4652,36.4974,36.4411,36.4733,129600.0
2013-05-20 13:40:00,45.34,45.39,45.3,45.36,209700.0,36.4652,36.5054,36.4331,36.4813,209700.0
2013-05-20 13:50:00,45.36,45.36,45.29,45.32,165200.0,36.4813,36.4813,36.425,36.4491,165200.0
2013-05-20 14:00:00,45.33,45.33,45.23,45.27,196200.0,36.4572,36.4572,36.3768,36.4089,196200.0
2013-05-20 14:10:00,45.26,45.33,45.25,45.32,64100.0,36.4009,36.4572,36.3928,36.4491,64100.0
2013-05-20 14:20:00,45.32,45.45,45.31,45.4,128900.0,36.4491,36.5537,36.4411,36.5135,128900.0
2013-05-20 14:30:00,45.41,45.46,45.37,45.44,141300.0,36.5215,36.5617,36.4893,36.5456,141300.0
2013-05-20 14:40:00,45.44,45.46,45.37,45.42,117900.0,36.5456,36.5617,36.4893,36.5296,117900.0
2013-05-20 14:50:00,45.42,45.49,45.4,45.48,208000.0,36.5296,36.5859,36.5135,36.5778,208000.0
2013-05-20 15:00:00,45.48,45.5,45.41,45.48,462000.0,36.5778,36.5939,36.5215,36.5778,462000.0
2013-05-20 15:10:00,45.48,45.51,45.46,45.49,245300.0,36.5778,36.6019,36.5617,36.5859,245300.0
2013-05-20 15:20:00,45.49,45.52,45.45,45.52,185000.0,36.5859,36.61,36.5537,36.61,185000.0
2013-05-20 15:30:00,45.52,45.57,45.48,45.49,303100.0,36.61,36.6502,36.5778,36.5859,303100.0
2013-05-20 15:40:00,45.5,45.55,45.42,45.51,326100.0,36.5939,36.6341,36.5296,36.6019,326100.0
2013-05-20 15:50:00,45.51,45.59,45.48,45.56,636200.0,36.6019,36.6663,36.5778,36.6422,636200.0
2013-05-21 09:30:00,45.59,45.75,45.07,45.09,912200.0,36.6663,36.795,36.2481,36.2642,912200.0
2013-05-21 09:40:00,45.09,45.09,43.9,44.1,1456800.0,36.2642,36.2642,35.3071,35.4679,1456800.0
2013-05-21 09:50:00,44.05,44.58,44.05,44.4,722200.0,35.4277,35.854,35.4277,35.7092,722200.0
2013-05-21 10:00:00,44.42,44.83,44.41,44.71,499000.0,35.7253,36.055,35.7173,35.9585,499000.0
2013-05-21 10:10:00,44.7,44.9,44.46,44.81,920600.0,35.9505,36.1113,35.7575,36.039,920600.0
2013-05-21 10:20:00,44.82,44.97,44.65,44.77,407700.0,36.047,36.1676,35.9103,36.0068,407700.0
2013-05-21 10:30:00,44.78,44.84,44.55,44.78,418700.0,36.0148,36.0631,35.8299,36.0148,418700.0
2013-05-21 10:40:00,44.78,45.13,44.75,45.11,672700.0,36.0148,36.2963,35.9907,36.2802,672700.0
2013-05-21 10:50:00,45.1,45.3,45.05,45.26,551900.0,36.2722,36.4331,36.232,36.4009,551900.0
2013-05-21 11:00:00,45.26,45.4,45.14,45.14,501500.0,36.4009,36.5135,36.3044,36.3044,501500.0
2013-05-21 11:10:00,45.14,45.15,44.97,45.03,378500.0,36.3044,36.3124,36.1676,36.2159,378500.0
2013-05-21 11:20:00,45.03,45.09,44.88,44.89,391100.0,36.2159,36.2642,36.0953,36.1033,391100.0
2013-05-21 11:30:00,44.88,45.15,44.86,45.09,345800.0,36.0953,36.3124,36.0792,36.2642,345800.0
2013-05-21 11:40:00,45.09,45.17,45.0,45.02,202700.0,36.2642,36.3285,36.1918,36.2079,202700.0
2013-05-21 11:50:00,45.02,45.11,44.87,44.91,366700.0,36.2079,36.2802,36.0872,36.1194,366700.0
2013-05-21 12:00:00,44.91,44.95,44.86,44.88,313000.0,36.1194,36.1516,36.0792,36.0953,313000.0
2013-05-21 12:10:00,44.89,44.96,44.81,44.96,213300.0,36.1033,36.1596,36.039,36.1596,213300.0
2013-05-21 12:20:00,44.96,45.05,44.9,45.0,459000.0,36.1596,36.232,36.1113,36.1918,459000.0
2013-05-21 12:30:00,45.01,45.05,45.0,45.05,137100.0,36.1998,36.232,36.1918,36.232,137100.0
2013-05-21 12:40:00,45.05,45.12,45.01,45.02,162400.0,36.232,36.2883,36.1998,36.2079,162400.0
2013-05-21 12:50:00,45.02,45.08,45.01,45.04,145700.0,36.2079,36.2561,36.1998,36.2239,145700.0
2013-05-21 13:00:00,45.05,45.24,45.05,45.11,256700.0,36.232,36.3848,36.232,36.2802,256700.0
2013-05-21 13:10:00,45.12,45.16,45.04,45.11,234500.0,36.2883,36.3205,36.2239,36.2802,234500.0
2013-05-21 13:20:00,45.11,45.15,45.09,45.15,188900.0,36.2802,36.3124,36.2642,36.3124,188900.0
2013-05-21 13:30:00,45.15,45.16,45.07,45.09,152100.0,36.3124,36.3205,36.2481,36.2642,152100.0
2013-05-21 13:40:00,45.09,45.13,45.04,45.04,271400.0,36.2642,36.2963,36.2239,36.2239,271400.0
2013-05-21 13:50:00,45.04,45.11,45.04,45.09,167800.0,36.2239,36.2802,36.2239,36.2642,167800.0
2013-05-21 14:00:00,45.09,45.1,45.05,45.08,156600.0,36.2642,36.2722,36.232,36.2561,156600.0
2013-05-21 14:10:00,45.09,45.16,45.07,45.11,252600.0,36.2642,36.3205,36.2481,36.2802,252600.0
2013-05-21 14:20:00,45.11,45.12,44.99,45.01,364600.0,36.2802,36.2883,36.1837,36.1998,364600.0
2013-05-21 14:30:00,45.01,45.02,44.94,44.95,290000.0,36.1998,36.2079,36.1435,36.1516,290000.0
2013-05-21 14:40:00,44.95,44.95,44.86,44.88,289600.0,36.1516,36.1516,36.0792,36.0953,289600.0
2013-05-21 14:50:00,44.88,44.94,44.88,44.9,236200.0,36.0953,36.1435,36.0953,36.1113,236200.0
2013-05-21 15:00:00,44.9,44.97,44.89,44.96,266600.0,36.1113,36.1676,36.1033,36.1596,266600.0
2013-05-21 15:10:00,44.97,45.01,44.93,44.96,326900.0,36.1676,36.1998,36.1355,36.1596,326900.0
2013-05-21 15:20:00,44.96,44.98,44.87,44.88,195700.0,36.1596,36.1757,36.0872,36.0953,195700.0
2013-05-21 15:30:00,44.88,44.88,44.8,44.84,447200.0,36.0953,36.0953,36.0309,36.0631,447200.0
2013-05-21 15:40:00,44.85,44.86,44.71,44.74,495500.0,36.0711,36.0792,35.9585,35.9827,495500.0
2013-05-21 15:50:00,44.73,44.83,44.69,44.82,1081500.0,35.9746,36.055,35.9425,36.047,1081500.0
2013-05-22 09:30:00,44.8,44.8,44.36,44.57,365700.0,36.0309,36.0309,35.677,35.8459,365700.0
2013-05-22 09:40:00,44.58,44.59,44.45,44.5,272800.0,35.854,35.862,35.7494,35.7896,272800.0
2013-05-22 09:50:00,44.51,44.55,44.39,44.48,518200.0,35.7977,35.8299,35.7012,35.7736,518200.0
2013-05-22 10:00:00,44.49,44.72,44.49,44.64,543200.0,35.7816,35.9666,35.7816,35.9022,543200.0
2013-05-22 10:10:00,44.64,44.95,44.61,44.88,682900.0,35.9022,36.1516,35.8781,36.0953,682900.0
2013-05-22 10:20:00,44.89,45.06,44.78,44.98,587200.0,36.1033,36.24,36.0148,36.1757,587200.0
2013-05-22 10:30:00,44.98,45.0,44.55,44.57,633900.0,36.1757,36.1918,35.8299,35.8459,633900.0
2013-05-22 10:40:00,44.58,44.83,44.57,44.76,385500.0,35.854,36.055,35.8459,35.9987,385500.0
2013-05-22 10:50:00,44.77,44.83,44.49,44.54,321700.0,36.0068,36.055,35.7816,35.8218,321700.0
2013-05-22 11:00:00,44.53,44.66,44.42,44.61,337900.0,35.8138,35.9183,35.7253,35.8781,337900.0
2013-05-22 11:10:00,44.61,44.7,44.5,44.54,228700.0,35.8781,35.9505,35.7896,35.8218,228700.0
2013-05-22 11:20:00,44.54,44.76,44.53,44.73,209500.0,35.8218,35.9987,35.8138,35.9746,209500.0
2013-05-22 11:30:00,44.73,44.78,44.65,44.7,180100.0,35.9746,36.0148,35.9103,35.9505,180100.0
2013-05-22 11:40:00,44.7,44.82,44.69,44.73,172500.0,35.9505,36.047,35.9425,35.9746,172500.0
2013-05-22 11:50:00,44.73,44.8,44.65,44.67,192800.0,35.9746,36.0309,35.9103,35.9264,192800.0
2013-05-22 12:00:00,44.66,44.74,44.59,44.73,149100.0,35.9183,35.9827,35.862,35.9746,149100.0
2013-05-22 12:10:00,44.73,44.76,44.6,44.72,108600.0,35.9746,35.9987,35.8701,35.9666,108600.0
2013-05-22 12:20:00,44.72,44.77,44.57,44.6,109300.0,35.9666,36.0068,35.8459,35.8701,109300.0
2013-05-22 12:30:00,44.6,44.63,44.48,44.59,164800.0,35.8701,35.8942,35.7736,35.862,164800.0
2013-05-22 12:40:00,44.6,44.68,44.57,44.59,52200.0,35.8701,35.9344,35.8459,35.862,52200.0
2013-05-22 12:50:00,44.6,44.73,44.58,44.73,73000.0,35.8701,35.9746,35.854,35.9746,73000.0
2013-05-22 13:00:00,44.72,44.73,44.63,44.65,131600.0,35.9666,35.9746,35.8942,35.9103,131600.0
2013-05-22 13:10:00,44.65,44.67,44.57,44.59,179100.0,35.9103,35.9264,35.8459,35.862,179100.0
2013-05-22 13:20:00,44.58,44.61,44.53,44.55,118300.0,35.854,35.8781,35.8138,35.8299,118300.0
2013-05-22 13:30:00,44.55,44.55,44.44,44.48,146300.0,35.8299,35.8299,35.7414,35.7736,146300.0
2013-05-22 13:40:00,44.48,44.5,44.3,44.34,226800.0,35.7736,35.7896,35.6288,35.661,226800.0
2013-05-22 13:50:00,44.34,44.37,44.28,44.32,257300.0,35.661,35.6851,35.6127,35.6449,257300.0
2013-05-22 14:00:00,44.32,44.41,44.01,44.05,568100.0,35.6449,35.7173,35.3956,35.4277,568100.0
2013-05-22 14:10:00,44.05,44.05,43.91,44.0,398500.0,35.4277,35.4277,35.3151,35.3875,398500.0
2013-05-22 14:20:00,43.99,44.18,43.96,44.03,406400.0,35.3795,35.5323,35.3553,35.4116,406400.0
2013-05-22 14:30:00,44.03,44.11,43.87,43.88,319300.0,35.4116,35.476,35.283,35.291,319300.0
2013-05-22 14:40:00,43.88,44.09,43.81,44.07,314900.0,35.291,35.4599,35.2347,35.4438,314900.0
2013-05-22 14:50:00,44.07,44.19,43.98,44.19,193800.0,35.4438,35.5403,35.3714,35.5403,193800.0
2013-05-22 15:00:00,44.19,44.19,43.93,43.98,270800.0,35.5403,35.5403,35.3312,35.3714,270800.0
2013-05-22 15:10:00,43.98,44.06,43.93,43.99,234600.0,35.3714,35.4358,35.3312,35.3795,234600.0
2013-05-22 15:20:00,43.98,44.01,43.82,43.84,319100.0,35.3714,35.3956,35.2427,35.2588,319100.0
2013-05-22 15:30:00,43.84,43.88,43.72,43.82,505100.0,35.2588,35.291,35.1623,35.2427,505100.0
2013-05-22 15:40:00,43.83,43.99,43.77,43.78,567300.0,35.2508,35.3795,35.2025,35.2106,567300.0
2013-05-22 15:50:00,43.78,44.02,43.76,44.01,1076900.0,35.2106,35.4036,35.1945,35.3956,1076900.0
2013-05-23 09:30:00,42.45,42.81,41.91,42.79,881400.0,34.1409,34.4304,33.7066,34.4144,881400.0
2013-05-23 09:40:00,42.75,43.05,42.71,42.91,400600.0,34.3822,34.6235,34.35,34.5109,400600.0
2013-05-23 09:50:00,42.92,43.0,42.78,42.86,473300.0,34.5189,34.5832,34.4063,34.4707,473300.0
2013-05-23 10:00:00,42.89,43.12,42.75,43.12,603700.0,34.4948,34.6798,34.3822,34.6798,603700.0
2013-05-23 10:10:00,43.11,43.29,43.01,43.04,300700.0,34.6717,34.8165,34.5913,34.6154,300700.0
2013-05-23 10:20:00,43.03,43.23,42.91,43.13,264700.0,34.6074,34.7682,34.5109,34.6878,264700.0
2013-05-23 10:30:00,43.12,43.41,43.12,43.27,182600.0,34.6798,34.913,34.6798,34.8004,182600.0
2013-05-23 10:40:00,43.26,43.26,43.05,43.13,191300.0,34.7924,34.7924,34.6235,34.6878,191300.0
2013-05-23 10:50:00,43.13,43.27,43.11,43.21,182600.0,34.6878,34.8004,34.6717,34.7521,182600.0
2013-05-23 11:00:00,43.22,43.37,43.14,43.34,244300.0,34.7602,34.8808,34.6958,34.8567,244300.0
2013-05-23 11:10:00,43.34,43.45,43.34,43.44,132700.0,34.8567,34.9452,34.8567,34.9371,132700.0
2013-05-23 11:20:00,43.45,43.5,43.38,43.45,167600.0,34.9452,34.9854,34.8889,34.9452,167600.0
2013-05-23 11:30:00,43.45,43.48,43.4,43.47,207700.0,34.9452,34.9693,34.905,34.9613,207700.0
2013-05-23 11:40:00,43.48,43.57,43.41,43.56,147500.0,34.9693,35.0417,34.913,35.0336,147500.0
2013-05-23 11:50:00,43.56,43.6,43.43,43.51,239500.0,35.0336,35.0658,34.9291,34.9934,239500.0
2013-05-23 12:00:00,43.52,43.58,43.47,43.55,85400.0,35.0015,35.0497,34.9613,35.0256,85400.0
2013-05-23 12:10:00,43.55,43.64,43.48,43.49,131900.0,35.0256,35.098,34.9693,34.9773,131900.0
2013-05-23 12:20:00,43.5,43.54,43.38,43.39,105400.0,34.9854,35.0176,34.8889,34.8969,105400.0
2013-05-23 12:30:00,43.38,43.4,43.18,43.18,174100.0,34.8889,34.905,34.728,34.728,174100.0
2013-05-23 12:40:00,43.19,43.26,43.13,43.25,118500.0,34.7361,34.7924,34.6878,34.7843,118500.0
2013-05-23 12:50:00,43.25,43.3,43.2,43.24,94700.0,34.7843,34.8245,34.7441,34.7763,94700.0
2013-05-23 13:00:00,43.23,43.25,43.11,43.15,124600.0,34.7682,34.7843,34.6717,34.7039,124600.0
2013-05-23 13:10:00,43.15,43.2,43.12,43.13,148800.0,34.7039,34.7441,34.6798,34.6878,148800.0
2013-05-23 13:20:00,43.12,43.15,43.02,43.05,192900.0,34.6798,34.7039,34.5993,34.6235,192900.0
2013-05-23 13:30:00,43.05,43.16,43.02,43.15,151900.0,34.6235,34.7119,34.5993,34.7039,151900.0
2013-05-23 13:40:00,43.15,43.16,42.94,43.04,343900.0,34.7039,34.7119,34.535,34.6154,343900.0
2013-05-23 13:50:00,43.05,43.23,43.05,43.21,189100.0,34.6235,34.7682,34.6235,34.7521,189100.0
2013-05-23 14:00:00,43.2,43.31,43.14,43.31,200500.0,34.7441,34.8326,34.6958,34.8326,200500.0
2013-05-23 14:10:00,43.3,43.37,43.28,43.36,196000.0,34.8245,34.8808,34.8084,34.8728,196000.0
2013-05-23 14:20:00,43.35,43.4,43.29,43.29,128200.0,34.8647,34.905,34.8165,34.8165,128200.0
2013-05-23 14:30:00,43.28,43.31,43.22,43.3,173100.0,34.8084,34.8326,34.7602,34.8245,173100.0
2013-05-23 14:40:00,43.3,43.48,43.3,43.45,202400.0,34.8245,34.9693,34.8245,34.9452,202400.0
2013-05-23 14:50:00,43.46,43.52,43.4,43.41,132500.0,34.9532,35.0015,34.905,34.913,132500.0
2013-05-23 15:00:00,43.42,43.5,43.37,43.46,168500.0,34.921,34.9854,34.8808,34.9532,168500.0
2013-05-23 15:10:00,43.45,43.52,43.37,43.38,191200.0,34.9452,35.0015,34.8808,34.8889,191200.0
2013-05-23 15:20:00,43.37,43.49,43.37,43.47,169700.0,34.8808,34.9773,34.8808,34.9613,169700.0
2013-05-23 15:30:00,43.47,43.55,43.41,43.43,274400.0,34.9613,35.0256,34.913,34.9291,274400.0
2013-05-23 15:40:00,43.43,43.5,43.35,43.36,491400.0,34.9291,34.9854,34.8647,34.8728,491400.0
2013-05-23 15:50:00,43.36,43.52,43.35,43.51,749100.0,34.8728,35.0015,34.8647,34.9934,749100.0
2013-05-24 09:30:00,43.36,43.36,43.09,43.15,288800.0,34.8728,34.8728,34.6556,34.7039,288800.0
2013-05-24 09:40:00,43.17,43.18,42.97,43.03,358300.0,34.72,34.728,34.5591,34.6074,358300.0
2013-05-24 09:50:00,43.02,43.1,42.98,43.08,305900.0,34.5993,34.6637,34.5672,34.6476,305900.0
2013-05-24 10:00:00,43.07,43.12,43.0,43.04,421600.0,34.6395,34.6798,34.5832,34.6154,421600.0
2013-05-24 10:10:00,43.02,43.03,42.82,42.96,223200.0,34.5993,34.6074,34.4385,34.5511,223200.0
2013-05-24 10:20:00,42.97,42.97,42.8,42.82,164300.0,34.5591,34.5591,34.4224,34.4385,164300.0
2013-05-24 10:30:00,42.81,42.92,42.75,42.88,206500.0,34.4304,34.5189,34.3822,34.4867,206500.0
2013-05-24 10:40:00,42.88,42.91,42.73,42.77,204000.0,34.4867,34.5109,34.3661,34.3983,204000.0
2013-05-24 10:50:00,42.77,42.94,42.72,42.93,193100.0,34.3983,34.535,34.3581,34.527,193100.0
2013-05-24 11:00:00,42.92,42.95,42.84,42.92,155600.0,34.5189,34.543,34.4546,34.5189,155600.0
2013-05-24 11:10:00,42.92,42.93,42.78,42.78,192400.0,34.5189,34.527,34.4063,34.4063,192400.0
2013-05-24 11:20:00,42.79,42.8,42.7,42.76,155400.0,34.4144,34.4224,34.342,34.3902,155400.0
2013-05-24 11:30:00,42.76,42.8,42.73,42.77,193300.0,34.3902,34.4224,34.3661,34.3983,193300.0
2013-05-24 11:40:00,42.77,42.8,42.68,42.68,194500.0,34.3983,34.4224,34.3259,34.3259,194500.0
2013-05-24 11:50:00,42.68,42.77,42.65,42.77,143500.0,34.3259,34.3983,34.3018,34.3983,143500.0
2013-05-24 12:00:00,42.77,42.84,42.73,42.82,134500.0,34.3983,34.4546,34.3661,34.4385,134500.0
2013-05-24 12:10:00,42.81,42.82,42.73,42.77,129700.0,34.4304,34.4385,34.3661,34.3983,129700.0
2013-05-24 12:20:00,42.77,42.78,42.7,42.72,111500.0,34.3983,34.4063,34.342,34.3581,111500.0
2013-05-24 12:30:00,42.72,42.72,42.58,42.61,140500.0,34.3581,34.3581,34.2455,34.2696,140500.0
2013-05-24 12:40:00,42.61,42.69,42.61,42.64,70000.0,34.2696,34.3339,34.2696,34.2937,70000.0
2013-05-24 12:50:00,42.64,42.74,42.64,42.73,73200.0,34.2937,34.3741,34.2937,34.3661,73200.0
2013-05-24 13:00:00,42.73,42.92,42.72,42.91,135400.0,34.3661,34.5189,34.3581,34.5109,135400.0
2013-05-24 13:10:00,42.91,42.97,42.87,42.96,113800.0,34.5109,34.5591,34.4787,34.5511,113800.0
2013-05-24 13:20:00,42.97,42.98,42.91,42.95,136900.0,34.5591,34.5672,34.5109,34.543,136900.0
2013-05-24 13:30:00,42.96,43.0,42.88,42.88,129200.0,34.5511,34.5832,34.4867,34.4867,129200.0
2013-05-24 13:40:00,42.88,42.93,42.85,42.9,173900.0,34.4867,34.527,34.4626,34.5028,173900.0
2013-05-24 13:50:00,42.9,42.9,42.84,42.88,93300.0,34.5028,34.5028,34.4546,34.4867,93300.0
2013-05-24 14:00:00,42.88,42.93,42.85,42.91,183000.0,34.4867,34.527,34.4626,34.5109,183000.0
2013-05-24 14:10:00,42.91,43.01,42.89,43.0,117000.0,34.5109,34.5913,34.4948,34.5832,117000.0
2013-05-24 14:20:00,42.99,43.0,42.96,42.99,154900.0,34.5752,34.5832,34.5511,34.5752,154900.0
2013-05-24 14:30:00,42.98,43.03,42.88,42.89,193800.0,34.5672,34.6074,34.4867,34.4948,193800.0
2013-05-24 14:40:00,42.9,43.01,42.88,42.98,242100.0,34.5028,34.5913,34.4867,34.5672,242100.0
2013-05-24 14:50:00,42.98,43.02,42.92,42.94,178100.0,34.5672,34.5993,34.5189,34.535,178100.0
2013-05-24 15:00:00,42.94,43.03,42.93,43.03,260600.0,34.535,34.6074,34.527,34.6074,260600.0
2013-05-24 15:10:00,43.02,43.03,42.88,42.88,208100.0,34.5993,34.6074,34.4867,34.4867,208100.0
2013-05-24 15:20:00,42.88,42.97,42.87,42.91,268800.0,34.4867,34.5591,34.4787,34.5109,268800.0
2013-05-24 15:30:00,42.91,42.92,42.81,42.87,268200.0,34.5109,34.5189,34.4304,34.4787,268200.0
2013-05-24 15:40:00,42.87,42.91,42.82,42.91,302600.0,34.4787,34.5109,34.4385,34.5109,302600.0
2013-05-24 15:50:00,42.91,43.03,42.84,43.03,606700.0,34.5109,34.6074,34.4546,34.6074,606700.0
2013-05-28 09:30:00,43.8,43.93,43.49,43.53,377200.0,35.2267,35.3312,34.9773,35.0095,377200.0
2013-05-28 09:40:00,43.51,43.64,43.45,43.56,213400.0,34.9934,35.098,34.9452,35.0336,213400.0
2013-05-28 09:50:00,43.59,43.64,43.52,43.6,137600.0,35.0578,35.098,35.0015,35.0658,137600.0
2013-05-28 10:00:00,43.6,43.76,43.52,43.76,396900.0,35.0658,35.1945,35.0015,35.1945,396900.0
2013-05-28 10:10:00,43.77,43.83,43.66,43.75,382700.0,35.2025,35.2508,35.1141,35.1864,382700.0
2013-05-28 10:20:00,43.74,43.91,43.7,43.89,284300.0,35.1784,35.3151,35.1462,35.299,284300.0
2013-05-28 10:30:00,43.88,43.95,43.84,43.85,231800.0,35.291,35.3473,35.2588,35.2669,231800.0
2013-05-28 10:40:00,43.85,43.86,43.7,43.71,275400.0,35.2669,35.2749,35.1462,35.1543,275400.0
2013-05-28 10:50:00,43.7,43.73,43.65,43.7,223200.0,35.1462,35.1704,35.106,35.1462,223200.0
2013-05-28 11:00:00,43.71,43.73,43.64,43.7,189100.0,35.1543,35.1704,35.098,35.1462,189100.0
2013-05-28 11:10:00,43.69,43.82,43.68,43.81,114500.0,35.1382,35.2427,35.1301,35.2347,114500.0
2013-05-28 11:20:00,43.8,43.86,43.7,43.82,131700.0,35.2267,35.2749,35.1462,35.2427,131700.0
2013-05-28 11:30:00,43.82,43.82,43.7,43.8,150900.0,35.2427,35.2427,35.1462,35.2267,150900.0
2013-05-28 11:40:00,43.81,43.82,43.71,43.72,128300.0,35.2347,35.2427,35.1543,35.1623,128300.0
2013-05-28 11:50:00,43.71,43.72,43.58,43.59,125900.0,35.1543,35.1623,35.0497,35.0578,125900.0
2013-05-28 12:00:00,43.59,43.7,43.58,43.7,108100.0,35.0578,35.1462,35.0497,35.1462,108100.0
2013-05-28 12:10:00,43.71,43.72,43.67,43.69,100500.0,35.1543,35.1623,35.1221,35.1382,100500.0
2013-05-28 12:20:00,43.69,43.73,43.65,43.71,322400.0,35.1382,35.1704,35.106,35.1543,322400.0
2013-05-28 12:30:00,43.71,43.72,43.61,43.7,100800.0,35.1543,35.1623,35.0738,35.1462,100800.0
2013-05-28 12:40:00,43.71,43.78,43.69,43.7,107400.0,35.1543,35.2106,35.1382,35.1462,107400.0
2013-05-28 12:50:00,43.7,43.77,43.68,43.76,86000.0,35.1462,35.2025,35.1301,35.1945,86000.0
2013-05-28 13:00:00,43.75,43.78,43.67,43.67,60600.0,35.1864,35.2106,35.1221,35.1221,60600.0
2013-05-28 13:10:00,43.68,43.71,43.63,43.71,95300.0,35.1301,35.1543,35.0899,35.1543,95300.0
2013-05-28 13:20:00,43.7,43.7,43.57,43.6,99300.0,35.1462,35.1462,35.0417,35.0658,99300.0
2013-05-28 13:30:00,43.61,43.65,43.54,43.58,145100.0,35.0738,35.106,35.0176,35.0497,145100.0
2013-05-28 13:40:00,43.59,43.59,43.36,43.44,137600.0,35.0578,35.0578,34.8728,34.9371,137600.0
2013-05-28 13:50:00,43.43,43.46,43.35,43.4,134900.0,34.9291,34.9532,34.8647,34.905,134900.0
2013-05-28 14:00:00,43.4,43.41,43.27,43.39,107800.0,34.905,34.913,34.8004,34.8969,107800.0
2013-05-28 14:10:00,43.39,43.4,43.3,43.39,110400.0,34.8969,34.905,34.8245,34.8969,110400.0
2013-05-28 14:20:00,43.4,43.4,43.29,43.33,116100.0,34.905,34.905,34.8165,34.8487,116100.0
2013-05-28 14:30:00,43.33,43.37,43.26,43.29,120800.0,34.8487,34.8808,34.7924,34.8165,120800.0
2013-05-28 14:40:00,43.28,43.42,43.28,43.41,137600.0,34.8084,34.921,34.8084,34.913,137600.0
2013-05-28 14:50:00,43.41,43.46,43.37,43.43,142300.0,34.913,34.9532,34.8808,34.9291,142300.0
2013-05-28 15:00:00,43.44,43.5,43.41,43.41,202000.0,34.9371,34.9854,34.913,34.913,202000.0
2013-05-28 15:10:00,43.4,43.44,43.32,43.42,181900.0,34.905,34.9371,34.8406,34.921,181900.0
2013-05-28 15:20:00,43.41,43.47,43.37,43.43,155300.0,34.913,34.9613,34.8808,34.9291,155300.0
2013-05-28 15:30:00,43.43,43.5,43.4,43.48,230500.0,34.9291,34.9854,34.905,34.9693,230500.0
2013-05-28 15:40:00,43.48,43.55,43.47,43.54,329600.0,34.9693,35.0256,34.9613,35.0176,329600.0
2013-05-28 15:50:00,43.53,43.55,43.35,43.37,863400.0,35.0095,35.0256,34.8647,34.8808,863400.0
2013-05-29 09:30:00,43.09,43.4,42.99,43.22,238500.0,34.6556,34.905,34.5752,34.7602,238500.0
2013-05-29 09:40:00,43.22,43.3,42.96,43.02,168900.0,34.7602,34.8245,34.5511,34.5993,168900.0
2013-05-29 09:50:00,43.01,43.14,43.0,43.05,149000.0,34.5913,34.6958,34.5832,34.6235,149000.0
2013-05-29 10:00:00,43.05,43.39,43.04,43.38,355300.0,34.6235,34.8969,34.6154,34.8889,355300.0
2013-05-29 10:10:00,43.37,43.55,43.34,43.55,247800.0,34.8808,35.0256,34.8567,35.0256,247800.0
2013-05-29 10:20:00,43.55,43.62,43.33,43.39,163900.0,35.0256,35.0819,34.8487,34.8969,163900.0
2013-05-29 10:30:00,43.39,43.52,43.29,43.49,140100.0,34.8969,35.0015,34.8165,34.9773,140100.0
2013-05-29 10:40:00,43.48,43.49,43.33,43.33,299300.0,34.9693,34.9773,34.8487,34.8487,299300.0
2013-05-29 10:50:00,43.34,43.5,43.3,43.39,256400.0,34.8567,34.9854,34.8245,34.8969,256400.0
2013-05-29 11:00:00,43.39,43.41,43.25,43.28,260100.0,34.8969,34.913,34.7843,34.8084,260100.0
2013-05-29 11:10:00,43.28,43.42,43.28,43.39,225600.0,34.8084,34.921,34.8084,34.8969,225600.0
2013-05-29 11:20:00,43.39,43.5,43.34,43.45,140700.0,34.8969,34.9854,34.8567,34.9452,140700.0
2013-05-29 11:30:00,43.45,43.5,43.39,43.47,112700.0,34.9452,34.9854,34.8969,34.9613,112700.0
2013-05-29 11:40:00,43.47,43.57,43.41,43.55,119400.0,34.9613,35.0417,34.913,35.0256,119400.0
2013-05-29 11:50:00,43.54,43.65,43.53,43.59,105500.0,35.0176,35.106,35.0095,35.0578,105500.0
2013-05-29 12:00:00,43.59,43.61,43.49,43.5,85500.0,35.0578,35.0738,34.9773,34.9854,85500.0
2013-05-29 12:10:00,43.49,43.54,43.47,43.5,110300.0,34.9773,35.0176,34.9613,34.9854,110300.0
2013-05-29 12:20:00,43.5,43.51,43.34,43.37,211100.0,34.9854,34.9934,34.8567,34.8808,211100.0
2013-05-29 12:30:00,43.38,43.45,43.35,43.39,77300.0,34.8889,34.9452,34.8647,34.8969,77300.0
2013-05-29 12:40:00,43.4,43.42,43.27,43.27,51200.0,34.905,34.921,34.8004,34.8004,51200.0
2013-05-29 12:50:00,43.28,43.3,43.23,43.23,78400.0,34.8084,34.8245,34.7682,34.7682,78400.0
2013-05-29 13:00:00,43.23,43.33,43.23,43.31,69200.0,34.7682,34.8487,34.7682,34.8326,69200.0
2013-05-29 13:10:00,43.31,43.33,43.23,43.33,61300.0,34.8326,34.8487,34.7682,34.8487,61300.0
2013-05-29 13:20:00,43.33,43.53,43.32,43.53,112900.0,34.8487,35.0095,34.8406,35.0095,112900.0
2013-05-29 13:30:00,43.53,43.58,43.44,43.58,75500.0,35.0095,35.0497,34.9371,35.0497,75500.0
2013-05-29 13:40:00,43.58,43.66,43.57,43.64,79600.0,35.0497,35.1141,35.0417,35.098,79600.0
2013-05-29 13:50:00,43.64,43.69,43.6,43.66,79400.0,35.098,35.1382,35.0658,35.1141,79400.0
2013-05-29 14:00:00,43.66,43.69,43.6,43.68,82700.0,35.1141,35.1382,35.0658,35.1301,82700.0
2013-05-29 14:10:00,43.68,43.72,43.66,43.67,86500.0,35.1301,35.1623,35.1141,35.1221,86500.0
2013-05-29 14:20:00,43.68,43.69,43.58,43.59,55100.0,35.1301,35.1382,35.0497,35.0578,55100.0
2013-05-29 14:30:00,43.6,43.61,43.5,43.57,106900.0,35.0658,35.0738,34.9854,35.0417,106900.0
2013-05-29 14:40:00,43.57,43.72,43.51,43.65,219700.0,35.0417,35.1623,34.9934,35.106,219700.0
2013-05-29 14:50:00,43.65,43.65,43.56,43.57,85200.0,35.106,35.106,35.0336,35.0417,85200.0
2013-05-29 15:00:00,43.57,43.59,43.49,43.57,117800.0,35.0417,35.0578,34.9773,35.0417,117800.0
2013-05-29 15:10:00,43.57,43.64,43.55,43.6,95000.0,35.0417,35.098,35.0256,35.0658,95000.0
2013-05-29 15:20:00,43.6,43.73,43.59,43.72,115300.0,35.0658,35.1704,35.0578,35.1623,115300.0
2013-05-29 15:30:00,43.71,43.76,43.68,43.73,176000.0,35.1543,35.1945,35.1301,35.1704,176000.0
2013-05-29 15:40:00,43.74,43.75,43.63,43.66,172200.0,35.1784,35.1864,35.0899,35.1141,172200.0
2013-05-29 15:50:00,43.66,43.67,43.54,43.59,495200.0,35.1141,35.1221,35.0176,35.0578,495200.0
2013-05-30 09:30:00,42.68,42.85,42.39,42.63,1156000.0,34.3259,34.4626,34.0926,34.2857,1156000.0
2013-05-30 09:40:00,42.63,43.03,42.63,42.88,868400.0,34.2857,34.6074,34.2857,34.4867,868400.0
2013-05-30 09:50:00,42.89,42.92,42.48,42.53,742700.0,34.4948,34.5189,34.165,34.2052,742700.0
2013-05-30 10:00:00,42.52,42.58,42.1,42.1,1150300.0,34.1972,34.2455,33.8594,33.8594,1150300.0
2013-05-30 10:10:00,42.1,42.28,42.09,42.16,756700.0,33.8594,34.0042,33.8514,33.9077,756700.0
2013-05-30 10:20:00,42.16,42.33,42.03,42.33,749500.0,33.9077,34.0444,33.8031,34.0444,749500.0
2013-05-30 10:30:00,42.31,42.4,42.25,42.34,503200.0,34.0283,34.1007,33.9801,34.0524,503200.0
2013-05-30 10:40:00,42.35,42.55,42.31,42.48,492800.0,34.0605,34.2213,34.0283,34.165,492800.0
2013-05-30 10:50:00,42.48,42.61,42.41,42.5,353600.0,34.165,34.2696,34.1087,34.1811,353600.0
2013-05-30 11:00:00,42.49,42.64,42.47,42.62,648800.0,34.1731,34.2937,34.157,34.2776,648800.0
2013-05-30 11:10:00,42.61,42.71,42.59,42.61,375000.0,34.2696,34.35,34.2535,34.2696,375000.0
2013-05-30 11:20:00,42.61,42.63,42.5,42.61,283100.0,34.2696,34.2857,34.1811,34.2696,283100.0
2013-05-30 11:30:00,42.62,42.7,42.6,42.67,242000.0,34.2776,34.342,34.2615,34.3178,242000.0
2013-05-30 11:40:00,42.66,42.97,42.65,42.93,430300.0,34.3098,34.5591,34.3018,34.527,430300.0
2013-05-30 11:50:00,42.93,43.06,42.86,42.86,422300.0,34.527,34.6315,34.4707,34.4707,422300.0
2013-05-30 12:00:00,42.87,43.02,42.87,42.97,172200.0,34.4787,34.5993,34.4787,34.5591,172200.0
2013-05-30 12:10:00,42.96,42.96,42.8,42.85,148500.0,34.5511,34.5511,34.4224,34.4626,148500.0
2013-05-30 12:20:00,42.86,42.86,42.73,42.73,137700.0,34.4707,34.4707,34.3661,34.3661,137700.0
2013-05-30 12:30:00,42.73,42.79,42.71,42.72,164700.0,34.3661,34.4144,34.35,34.3581,164700.0
2013-05-30 12:40:00,42.73,42.76,42.57,42.57,270400.0,34.3661,34.3902,34.2374,34.2374,270400.0
2013-05-30 12:50:00,42.57,42.61,42.53,42.58,138400.0,34.2374,34.2696,34.2052,34.2455,138400.0
2013-05-30 13:00:00,42.58,42.58,42.51,42.53,170300.0,34.2455,34.2455,34.1892,34.2052,170300.0
2013-05-30 13:10:00,42.53,42.62,42.49,42.55,182000.0,34.2052,34.2776,34.1731,34.2213,182000.0
2013-05-30 13:20:00,42.55,42.56,42.51,42.53,136900.0,34.2213,34.2294,34.1892,34.2052,136900.0
2013-05-30 13:30:00,42.54,42.63,42.51,42.54,182300.0,34.2133,34.2857,34.1892,34.2133,182300.0
2013-05-30 13:40:00,42.54,42.66,42.53,42.66,194500.0,34.2133,34.3098,34.2052,34.3098,194500.0
2013-05-30 13:50:00,42.66,42.67,42.58,42.59,166800.0,34.3098,34.3178,34.2455,34.2535,166800.0
2013-05-30 14:00:00,42.6,42.63,42.52,42.52,154100.0,34.2615,34.2857,34.1972,34.1972,154100.0
2013-05-30 14:10:00,42.52,42.75,42.51,42.72,270500.0,34.1972,34.3822,34.1892,34.3581,270500.0
2013-05-30 14:20:00,42.71,42.75,42.67,42.72,255400.0,34.35,34.3822,34.3178,34.3581,255400.0
2013-05-30 14:30:00,42.73,42.76,42.68,42.76,203600.0,34.3661,34.3902,34.3259,34.3902,203600.0
2013-05-30 14:40:00,42.75,42.84,42.73,42.78,251900.0,34.3822,34.4546,34.3661,34.4063,251900.0
2013-05-30 14:50:00,42.77,42.85,42.71,42.83,235300.0,34.3983,34.4626,34.35,34.4465,235300.0
2013-05-30 15:00:00,42.83,42.84,42.79,42.81,200000.0,34.4465,34.4546,34.4144,34.4304,200000.0
2013-05-30 15:10:00,42.82,42.82,42.77,42.8,230100.0,34.4385,34.4385,34.3983,34.4224,230100.0
2013-05-30 15:20:00,42.81,42.84,42.71,42.71,329500.0,34.4304,34.4546,34.35,34.35,329500.0
2013-05-30 15:30:00,42.71,42.75,42.58,42.61,444500.0,34.35,34.3822,34.2455,34.2696,444500.0
2013-05-30 15:40:00,42.61,42.72,42.61,42.64,389100.0,34.2696,34.3581,34.2696,34.2937,389100.0
2013-05-30 15:50:00,42.64,42.67,42.57,42.63,634400.0,34.2937,34.3178,34.2374,34.2857,634400.0
2013-05-31 09:30:00,42.44,42.57,42.37,42.56,273200.0,34.1329,34.2374,34.0766,34.2294,273200.0
2013-05-31 09:40:00,42.56,42.63,42.4,42.55,224200.0,34.2294,34.2857,34.1007,34.2213,224200.0
2013-05-31 09:50:00,42.55,42.68,42.48,42.54,405900.0,34.2213,34.3259,34.165,34.2133,405900.0
2013-05-31 10:00:00,42.54,42.61,42.39,42.39,412900.0,34.2133,34.2696,34.0926,34.0926,412900.0
2013-05-31 10:10:00,42.39,42.51,42.35,42.45,325600.0,34.0926,34.1892,34.0605,34.1409,325600.0
2013-05-31 10:20:00,42.44,42.5,42.4,42.5,141600.0,34.1329,34.1811,34.1007,34.1811,141600.0
2013-05-31 10:30:00,42.5,42.61,42.47,42.52,215500.0,34.1811,34.2696,34.157,34.1972,215500.0
2013-05-31 10:40:00,42.53,42.54,42.47,42.52,147500.0,34.2052,34.2133,34.157,34.1972,147500.0
2013-05-31 10:50:00,42.52,42.53,42.4,42.45,174900.0,34.1972,34.2052,34.1007,34.1409,174900.0
2013-05-31 11:00:00,42.45,42.47,42.4,42.44,276400.0,34.1409,34.157,34.1007,34.1329,276400.0
2013-05-31 11:10:00,42.44,42.52,42.43,42.5,289700.0,34.1329,34.1972,34.1248,34.1811,289700.0
2013-05-31 11:20:00,42.5,42.54,42.46,42.47,115900.0,34.1811,34.2133,34.1489,34.157,115900.0
2013-05-31 11:30:00,42.47,42.53,42.44,42.46,135000.0,34.157,34.2052,34.1329,34.1489,135000.0
2013-05-31 11:40:00,42.46,42.48,42.42,42.42,113900.0,34.1489,34.165,34.1168,34.1168,113900.0
2013-05-31 11:50:00,42.43,42.43,42.29,42.3,135700.0,34.1248,34.1248,34.0122,34.0203,135700.0
2013-05-31 12:00:00,42.3,42.33,42.21,42.33,102200.0,34.0203,34.0444,33.9479,34.0444,102200.0
2013-05-31 12:10:00,42.33,42.38,42.31,42.36,74700.0,34.0444,34.0846,34.0283,34.0685,74700.0
2013-05-31 12:20:00,42.36,42.38,42.33,42.38,79700.0,34.0685,34.0846,34.0444,34.0846,79700.0
2013-05-31 12:30:00,42.37,42.41,42.34,42.37,103500.0,34.0766,34.1087,34.0524,34.0766,103500.0
2013-05-31 12:40:00,42.37,42.39,42.33,42.36,93500.0,34.0766,34.0926,34.0444,34.0685,93500.0
2013-05-31 12:50:00,42.35,42.41,42.27,42.28,90200.0,34.0605,34.1087,33.9961,34.0042,90200.0
2013-05-31 13:00:00,42.29,42.43,42.26,42.43,88500.0,34.0122,34.1248,33.9881,34.1248,88500.0
2013-05-31 13:10:00,42.42,42.44,42.36,42.38,103400.0,34.1168,34.1329,34.0685,34.0846,103400.0
2013-05-31 13:20:00,42.39,42.42,42.36,42.41,59100.0,34.0926,34.1168,34.0685,34.1087,59100.0
2013-05-31 13:30:00,42.41,42.41,42.28,42.3,75200.0,34.1087,34.1087,34.0042,34.0203,75200.0
2013-05-31 13:40:00,42.3,42.31,42.24,42.25,93600.0,34.0203,34.0283,33.972,33.9801,93600.0
2013-05-31 13:50:00,42.24,42.32,42.22,42.32,247100.0,33.972,34.0364,33.9559,34.0364,247100.0
2013-05-31 14:00:00,42.32,42.35,42.28,42.3,194100.0,34.0364,34.0605,34.0042,34.0203,194100.0
2013-05-31 14:10:00,42.31,42.33,42.24,42.29,96800.0,34.0283,34.0444,33.972,34.0122,96800.0
2013-05-31 14:20:00,42.3,42.33,42.26,42.26,90900.0,34.0203,34.0444,33.9881,33.9881,90900.0
2013-05-31 14:30:00,42.26,42.27,42.15,42.19,186400.0,33.9881,33.9961,33.8996,33.9318,186400.0
2013-05-31 14:40:00,42.19,42.22,42.12,42.13,116600.0,33.9318,33.9559,33.8755,33.8835,116600.0
2013-05-31 14:50:00,42.13,42.15,42.04,42.1,185100.0,33.8835,33.8996,33.8112,33.8594,185100.0
2013-05-31 15:00:00,42.1,42.26,42.1,42.26,279400.0,33.8594,33.9881,33.8594,33.9881,279400.0
2013-05-31 15:10:00,42.26,42.32,42.18,42.29,187200.0,33.9881,34.0364,33.9238,34.0122,187200.0
2013-05-31 15:20:00,42.29,42.37,42.2,42.21,209200.0,34.0122,34.0766,33.9398,33.9479,209200.0
2013-05-31 15:30:00,42.21,42.23,42.1,42.16,326800.0,33.9479,33.964,33.8594,33.9077,326800.0
2013-05-31 15:40:00,42.16,42.21,42.07,42.08,414800.0,33.9077,33.9479,33.8353,33.8433,414800.0
2013-05-31 15:50:00,42.07,42.1,41.87,41.89,873300.0,33.8353,33.8594,33.6744,33.6905,873300.0
2013-06-03 09:30:00,41.89,42.24,41.79,42.13,316100.0,33.7899,34.0722,33.7092,33.9835,316100.0
2013-06-03 09:40:00,42.15,42.36,41.97,42.17,261000.0,33.9996,34.169,33.8544,34.0157,261000.0
2013-06-03 09:50:00,42.17,42.34,42.11,42.12,139800.0,34.0157,34.1529,33.9673,33.9754,139800.0
2013-06-03 10:00:00,42.1,42.33,41.99,42.21,237900.0,33.9593,34.1448,33.8705,34.048,237900.0
2013-06-03 10:10:00,42.2,42.34,42.09,42.19,237900.0,34.0399,34.1529,33.9512,34.0319,237900.0
2013-06-03 10:20:00,42.19,42.29,41.93,41.93,313000.0,34.0319,34.1125,33.8221,33.8221,313000.0
2013-06-03 10:30:00,41.94,42.01,41.79,41.84,221000.0,33.8302,33.8867,33.7092,33.7495,221000.0
2013-06-03 10:40:00,41.85,41.87,41.66,41.71,287600.0,33.7576,33.7737,33.6043,33.6447,287600.0
2013-06-03 10:50:00,41.71,41.73,41.59,41.64,255400.0,33.6447,33.6608,33.5479,33.5882,255400.0
2013-06-03 11:00:00,41.65,41.76,41.64,41.74,242300.0,33.5963,33.685,33.5882,33.6689,242300.0
2013-06-03 11:10:00,41.74,41.8,41.62,41.72,159200.0,33.6689,33.7173,33.5721,33.6527,159200.0
2013-06-03 11:20:00,41.73,41.73,41.55,41.59,148100.0,33.6608,33.6608,33.5156,33.5479,148100.0
2013-06-03 11:30:00,41.58,41.71,41.56,41.66,165700.0,33.5398,33.6447,33.5237,33.6043,165700.0
2013-06-03 11:40:00,41.66,41.84,41.59,41.83,153800.0,33.6043,33.7495,33.5479,33.7415,153800.0
2013-06-03 11:50:00,41.84,41.92,41.82,41.88,121000.0,33.7495,33.8141,33.7334,33.7818,121000.0
2013-06-03 12:00:00,41.87,41.91,41.74,41.74,143800.0,33.7737,33.806,33.6689,33.6689,143800.0
2013-06-03 12:10:00,41.74,41.77,41.6,41.65,194200.0,33.6689,33.6931,33.5559,33.5963,194200.0
2013-06-03 12:20:00,41.65,41.74,41.59,41.74,119900.0,33.5963,33.6689,33.5479,33.6689,119900.0
2013-06-03 12:30:00,41.75,41.8,41.69,41.69,137900.0,33.6769,33.7173,33.6285,33.6285,137900.0
2013-06-03 12:40:00,41.69,41.83,41.69,41.81,93100.0,33.6285,33.7415,33.6285,33.7253,93100.0
2013-06-03 12:50:00,41.82,41.86,41.72,41.78,64800.0,33.7334,33.7657,33.6527,33.7011,64800.0
2013-06-03 13:00:00,41.78,41.89,41.75,41.89,102800.0,33.7011,33.7899,33.6769,33.7899,102800.0
2013-06-03 13:10:00,41.89,41.92,41.78,41.87,77500.0,33.7899,33.8141,33.7011,33.7737,77500.0
2013-06-03 13:20:00,41.87,41.88,41.75,41.8,110400.0,33.7737,33.7818,33.6769,33.7173,110400.0
2013-06-03 13:30:00,41.8,41.82,41.71,41.76,109100.0,33.7173,33.7334,33.6447,33.685,109100.0
2013-06-03 13:40:00,41.76,41.78,41.71,41.78,82400.0,33.685,33.7011,33.6447,33.7011,82400.0
2013-06-03 13:50:00,41.78,41.83,41.77,41.79,144500.0,33.7011,33.7415,33.6931,33.7092,144500.0
2013-06-03 14:00:00,41.79,41.87,41.74,41.84,123100.0,33.7092,33.7737,33.6689,33.7495,123100.0
2013-06-03 14:10:00,41.85,41.87,41.77,41.86,145100.0,33.7576,33.7737,33.6931,33.7657,145100.0
2013-06-03 14:20:00,41.87,41.94,41.82,41.93,207600.0,33.7737,33.8302,33.7334,33.8221,207600.0
2013-06-03 14:30:00,41.92,41.95,41.87,41.93,188200.0,33.8141,33.8383,33.7737,33.8221,188200.0
2013-06-03 14:40:00,41.93,42.03,41.9,41.97,153400.0,33.8221,33.9028,33.7979,33.8544,153400.0
2013-06-03 14:50:00,41.97,42.02,41.94,41.96,168600.0,33.8544,33.8947,33.8302,33.8463,168600.0
2013-06-03 15:00:00,41.96,42.05,41.95,41.99,156900.0,33.8463,33.9189,33.8383,33.8705,156900.0
2013-06-03 15:10:00,42.0,42.01,41.95,41.99,208600.0,33.8786,33.8867,33.8383,33.8705,208600.0
2013-06-03 15:20:00,42.0,42.15,42.0,42.15,216100.0,33.8786,33.9996,33.8786,33.9996,216100.0
2013-06-03 15:30:00,42.15,42.22,42.12,42.19,261900.0,33.9996,34.0561,33.9754,34.0319,261900.0
2013-06-03 15:40:00,42.19,42.34,42.17,42.34,405500.0,34.0319,34.1529,34.0157,34.1529,405500.0
2013-06-03 15:50:00,42.34,42.43,42.28,42.39,605200.0,34.1529,34.2254,34.1045,34.1932,605200.0
2013-06-04 09:30:00,42.29,42.74,42.29,42.72,376400.0,34.1125,34.4755,34.1125,34.4594,376400.0
2013-06-04 09:40:00,42.72,42.87,42.65,42.84,256900.0,34.4594,34.5804,34.4029,34.5562,256900.0
2013-06-04 09:50:00,42.82,42.84,42.55,42.74,406800.0,34.54,34.5562,34.3222,34.4755,406800.0
2013-06-04 10:00:00,42.73,42.73,42.56,42.59,551500.0,34.4674,34.4674,34.3303,34.3545,551500.0
2013-06-04 10:10:00,42.59,42.66,42.53,42.59,859300.0,34.3545,34.411,34.3061,34.3545,859300.0
2013-06-04 10:20:00,42.6,42.82,42.58,42.81,278400.0,34.3626,34.54,34.3464,34.532,278400.0
2013-06-04 10:30:00,42.82,42.87,42.72,42.8,202900.0,34.54,34.5804,34.4594,34.5239,202900.0
2013-06-04 10:40:00,42.8,42.84,42.68,42.73,177500.0,34.5239,34.5562,34.4271,34.4674,177500.0
2013-06-04 10:50:00,42.73,42.74,42.62,42.63,344600.0,34.4674,34.4755,34.3787,34.3868,344600.0
2013-06-04 11:00:00,42.63,42.74,42.57,42.64,278200.0,34.3868,34.4755,34.3384,34.3948,278200.0
2013-06-04 11:10:00,42.64,42.79,42.63,42.73,307700.0,34.3948,34.5158,34.3868,34.4674,307700.0
2013-06-04 11:20:00,42.73,42.73,42.65,42.66,131800.0,34.4674,34.4674,34.4029,34.411,131800.0
2013-06-04 11:30:00,42.66,42.67,42.42,42.55,201300.0,34.411,34.419,34.2174,34.3222,201300.0
2013-06-04 11:40:00,42.55,42.65,42.52,42.61,196900.0,34.3222,34.4029,34.298,34.3706,196900.0
2013-06-04 11:50:00,42.61,42.78,42.59,42.71,128600.0,34.3706,34.5078,34.3545,34.4513,128600.0
2013-06-04 12:00:00,42.71,42.75,42.53,42.57,103900.0,34.4513,34.4836,34.3061,34.3384,103900.0
2013-06-04 12:10:00,42.57,42.59,42.46,42.47,142800.0,34.3384,34.3545,34.2496,34.2577,142800.0
2013-06-04 12:20:00,42.47,42.49,42.35,42.36,150900.0,34.2577,34.2738,34.1609,34.169,150900.0
2013-06-04 12:30:00,42.35,42.39,42.27,42.33,152300.0,34.1609,34.1932,34.0964,34.1448,152300.0
2013-06-04 12:40:00,42.33,42.34,42.17,42.17,108800.0,34.1448,34.1529,34.0157,34.0157,108800.0
2013-06-04 12:50:00,42.17,42.31,42.11,42.25,126000.0,34.0157,34.1287,33.9673,34.0803,126000.0
2013-06-04 13:00:00,42.24,42.35,42.2,42.34,82400.0,34.0722,34.1609,34.0399,34.1529,82400.0
2013-06-04 13:10:00,42.34,42.37,42.29,42.31,103900.0,34.1529,34.177,34.1125,34.1287,103900.0
2013-06-04 13:20:00,42.31,42.33,42.04,42.14,174300.0,34.1287,34.1448,33.9109,33.9915,174300.0
2013-06-04 13:30:00,42.14,42.17,41.99,42.06,217800.0,33.9915,34.0157,33.8705,33.927,217800.0
2013-06-04 13:40:00,42.07,42.12,41.95,41.96,163600.0,33.9351,33.9754,33.8383,33.8463,163600.0
2013-06-04 13:50:00,41.96,42.04,41.93,41.99,251800.0,33.8463,33.9109,33.8221,33.8705,251800.0
2013-06-04 14:00:00,41.99,42.0,41.78,41.78,281500.0,33.8705,33.8786,33.7011,33.7011,281500.0
2013-06-04 14:10:00,41.77,41.94,41.77,41.94,179300.0,33.6931,33.8302,33.6931,33.8302,179300.0
2013-06-04 14:20:00,41.93,41.97,41.81,41.88,186500.0,33.8221,33.8544,33.7253,33.7818,186500.0
2013-06-04 14:30:00,41.89,42.01,41.88,41.93,174300.0,33.7899,33.8867,33.7818,33.8221,174300.0
2013-06-04 14:40:00,41.93,42.05,41.92,42.03,215700.0,33.8221,33.9189,33.8141,33.9028,215700.0
2013-06-04 14:50:00,42.03,42.07,41.97,42.04,289100.0,33.9028,33.9351,33.8544,33.9109,289100.0
2013-06-04 15:00:00,42.04,42.18,42.01,42.16,291700.0,33.9109,34.0238,33.8867,34.0077,291700.0
2013-06-04 15:10:00,42.17,42.17,42.01,42.04,220700.0,34.0157,34.0157,33.8867,33.9109,220700.0
2013-06-04 15:20:00,42.03,42.1,42.02,42.06,187400.0,33.9028,33.9593,33.8947,33.927,187400.0
2013-06-04 15:30:00,42.07,42.22,42.07,42.19,348600.0,33.9351,34.0561,33.9351,34.0319,348600.0
2013-06-04 15:40:00,42.19,42.25,42.08,42.1,349800.0,34.0319,34.0803,33.9431,33.9593,349800.0
2013-06-04 15:50:00,42.1,42.14,41.99,42.0,612500.0,33.9593,33.9915,33.8705,33.8786,612500.0
2013-06-05 09:30:00,41.74,42.11,41.74,41.93,329100.0,33.6689,33.9673,33.6689,33.8221,329100.0
2013-06-05 09:40:00,41.92,41.95,41.79,41.92,203400.0,33.8141,33.8383,33.7092,33.8141,203400.0
2013-06-05 09:50:00,41.92,41.98,41.8,41.86,195000.0,33.8141,33.8625,33.7173,33.7657,195000.0
2013-06-05 10:00:00,41.87,42.01,41.83,41.91,293700.0,33.7737,33.8867,33.7415,33.806,293700.0
2013-06-05 10:10:00,41.92,41.98,41.77,41.77,402800.0,33.8141,33.8625,33.6931,33.6931,402800.0
2013-06-05 10:20:00,41.77,42.1,41.77,42.08,327900.0,33.6931,33.9593,33.6931,33.9431,327900.0
2013-06-05 10:30:00,42.06,42.08,41.92,42.0,307600.0,33.927,33.9431,33.8141,33.8786,307600.0
2013-06-05 10:40:00,41.99,42.05,41.97,42.04,420300.0,33.8705,33.9189,33.8544,33.9109,420300.0
2013-06-05 10:50:00,42.03,42.09,41.97,42.0,251000.0,33.9028,33.9512,33.8544,33.8786,251000.0
2013-06-05 11:00:00,42.0,42.01,41.83,41.85,232700.0,33.8786,33.8867,33.7415,33.7576,232700.0
2013-06-05 11:10:00,41.84,41.97,41.83,41.95,160500.0,33.7495,33.8544,33.7415,33.8383,160500.0
2013-06-05 11:20:00,41.96,42.01,41.91,41.97,170100.0,33.8463,33.8867,33.806,33.8544,170100.0
2013-06-05 11:30:00,41.97,42.01,41.92,42.0,146500.0,33.8544,33.8867,33.8141,33.8786,146500.0
2013-06-05 11:40:00,42.0,42.03,41.95,41.99,246300.0,33.8786,33.9028,33.8383,33.8705,246300.0
2013-06-05 11:50:00,41.99,42.0,41.81,41.82,168200.0,33.8705,33.8786,33.7253,33.7334,168200.0
2013-06-05 12:00:00,41.82,41.87,41.77,41.83,204900.0,33.7334,33.7737,33.6931,33.7415,204900.0
2013-06-05 12:10:00,41.84,41.88,41.75,41.86,150200.0,33.7495,33.7818,33.6769,33.7657,150200.0
2013-06-05 12:20:00,41.86,42.0,41.83,41.98,120100.0,33.7657,33.8786,33.7415,33.8625,120100.0
2013-06-05 12:30:00,41.97,41.99,41.88,41.89,145200.0,33.8544,33.8705,33.7818,33.7899,145200.0
2013-06-05 12:40:00,41.89,41.95,41.81,41.84,113400.0,33.7899,33.8383,33.7253,33.7495,113400.0
2013-06-05 12:50:00,41.82,41.87,41.77,41.86,126400.0,33.7334,33.7737,33.6931,33.7657,126400.0
2013-06-05 13:00:00,41.86,41.97,41.79,41.93,132200.0,33.7657,33.8544,33.7092,33.8221,132200.0
2013-06-05 13:10:00,41.93,42.01,41.92,41.99,157800.0,33.8221,33.8867,33.8141,33.8705,157800.0
2013-06-05 13:20:00,42.0,42.02,41.95,42.0,203400.0,33.8786,33.8947,33.8383,33.8786,203400.0
2013-06-05 13:30:00,42.0,42.05,41.97,42.04,219800.0,33.8786,33.9189,33.8544,33.9109,219800.0
2013-06-05 13:40:00,42.04,42.12,42.02,42.03,209500.0,33.9109,33.9754,33.8947,33.9028,209500.0
2013-06-05 13:50:00,42.03,42.1,41.98,42.03,118000.0,33.9028,33.9593,33.8625,33.9028,118000.0
2013-06-05 14:00:00,42.03,42.09,41.96,42.06,170400.0,33.9028,33.9512,33.8463,33.927,170400.0
2013-06-05 14:10:00,42.06,42.08,41.98,42.03,120300.0,33.927,33.9431,33.8625,33.9028,120300.0
2013-06-05 14:20:00,42.03,42.03,41.83,41.86,112700.0,33.9028,33.9028,33.7415,33.7657,112700.0
2013-06-05 14:30:00,41.87,41.9,41.8,41.87,203200.0,33.7737,33.7979,33.7173,33.7737,203200.0
2013-06-05 14:40:00,41.86,41.99,41.84,41.99,162500.0,33.7657,33.8705,33.7495,33.8705,162500.0
2013-06-05 14:50:00,41.99,42.05,41.9,42.02,186600.0,33.8705,33.9189,33.7979,33.8947,186600.0
2013-06-05 15:00:00,42.01,42.06,41.91,41.91,268400.0,33.8867,33.927,33.806,33.806,268400.0
2013-06-05 15:10:00,41.91,42.0,41.87,41.94,189300.0,33.806,33.8786,33.7737,33.8302,189300.0
2013-06-05 15:20:00,41.94,42.01,41.83,41.96,244700.0,33.8302,33.8867,33.7415,33.8463,244700.0
2013-06-05 15:30:00,41.96,42.01,41.83,41.95,257600.0,33.8463,33.8867,33.7415,33.8383,257600.0
2013-06-05 15:40:00,41.95,42.0,41.86,41.89,348600.0,33.8383,33.8786,33.7657,33.7899,348600.0
2013-06-05 15:50:00,41.89,41.9,41.68,41.76,877400.0,33.7899,33.7979,33.6205,33.685,877400.0
2013-06-06 09:30:00,41.83,42.2,41.55,42.2,410200.0,33.7415,34.0399,33.5156,34.0399,410200.0
2013-06-06 09:40:00,42.2,42.29,42.12,42.15,356600.0,34.0399,34.1125,33.9754,33.9996,356600.0
2013-06-06 09:50:00,42.14,42.35,41.9,42.34,333200.0,33.9915,34.1609,33.7979,34.1529,333200.0
2013-06-06 10:00:00,42.35,42.38,42.26,42.29,199800.0,34.1609,34.1851,34.0883,34.1125,199800.0
2013-06-06 10:10:00,42.29,42.3,42.15,42.15,150700.0,34.1125,34.1206,33.9996,33.9996,150700.0
2013-06-06 10:20:00,42.16,42.21,41.99,42.02,451500.0,34.0077,34.048,33.8705,33.8947,451500.0
2013-06-06 10:30:00,42.01,42.01,41.79,41.87,339700.0,33.8867,33.8867,33.7092,33.7737,339700.0
2013-06-06 10:40:00,41.86,41.94,41.76,41.92,174000.0,33.7657,33.8302,33.685,33.8141,174000.0
2013-06-06 10:50:00,41.92,42.07,41.83,42.06,127400.0,33.8141,33.9351,33.7415,33.927,127400.0
2013-06-06 11:00:00,42.06,42.14,41.97,41.97,241200.0,33.927,33.9915,33.8544,33.8544,241200.0
2013-06-06 11:10:00,41.97,42.03,41.95,41.97,120100.0,33.8544,33.9028,33.8383,33.8544,120100.0
2013-06-06 11:20:00,41.97,41.98,41.85,41.92,145600.0,33.8544,33.8625,33.7576,33.8141,145600.0
2013-06-06 11:30:00,41.93,42.02,41.86,42.02,107400.0,33.8221,33.8947,33.7657,33.8947,107400.0
2013-06-06 11:40:00,42.02,42.04,41.89,41.91,122600.0,33.8947,33.9109,33.7899,33.806,122600.0
2013-06-06 11:50:00,41.92,41.95,41.56,41.63,288900.0,33.8141,33.8383,33.5237,33.5801,288900.0
2013-06-06 12:00:00,41.63,41.74,41.63,41.71,198800.0,33.5801,33.6689,33.5801,33.6447,198800.0
2013-06-06 12:10:00,41.7,41.77,41.67,41.73,144900.0,33.6366,33.6931,33.6124,33.6608,144900.0
2013-06-06 12:20:00,41.73,41.75,41.38,41.58,272100.0,33.6608,33.6769,33.3785,33.5398,272100.0
2013-06-06 12:30:00,41.57,41.69,41.52,41.66,151600.0,33.5317,33.6285,33.4914,33.6043,151600.0
2013-06-06 12:40:00,41.66,41.71,41.59,41.65,86900.0,33.6043,33.6447,33.5479,33.5963,86900.0
2013-06-06 12:50:00,41.64,41.64,41.52,41.6,101600.0,33.5882,33.5882,33.4914,33.5559,101600.0
2013-06-06 13:00:00,41.6,41.74,41.58,41.72,86400.0,33.5559,33.6689,33.5398,33.6527,86400.0
2013-06-06 13:10:00,41.72,41.85,41.69,41.8,126200.0,33.6527,33.7576,33.6285,33.7173,126200.0
2013-06-06 13:20:00,41.79,41.8,41.63,41.73,81600.0,33.7092,33.7173,33.5801,33.6608,81600.0
2013-06-06 13:30:00,41.72,41.83,41.72,41.79,61100.0,33.6527,33.7415,33.6527,33.7092,61100.0
2013-06-06 13:40:00,41.79,41.87,41.75,41.87,95600.0,33.7092,33.7737,33.6769,33.7737,95600.0
2013-06-06 13:50:00,41.87,41.91,41.8,41.83,109100.0,33.7737,33.806,33.7173,33.7415,109100.0
2013-06-06 14:00:00,41.84,41.89,41.73,41.83,94100.0,33.7495,33.7899,33.6608,33.7415,94100.0
2013-06-06 14:10:00,41.84,41.93,41.8,41.86,89700.0,33.7495,33.8221,33.7173,33.7657,89700.0
2013-06-06 14:20:00,41.86,42.07,41.84,42.07,138200.0,33.7657,33.9351,33.7495,33.9351,138200.0
2013-06-06 14:30:00,42.07,42.08,41.92,41.92,153700.0,33.9351,33.9431,33.8141,33.8141,153700.0
2013-06-06 14:40:00,41.92,42.13,41.92,42.12,107200.0,33.8141,33.9835,33.8141,33.9754,107200.0
2013-06-06 14:50:00,42.11,42.16,41.96,41.99,155000.0,33.9673,34.0077,33.8463,33.8705,155000.0
2013-06-06 15:00:00,42.0,42.08,41.97,41.99,122400.0,33.8786,33.9431,33.8544,33.8705,122400.0
2013-06-06 15:10:00,41.98,42.12,41.97,42.09,154400.0,33.8625,33.9754,33.8544,33.9512,154400.0
2013-06-06 15:20:00,42.09,42.23,42.05,42.19,136000.0,33.9512,34.0641,33.9189,34.0319,136000.0
2013-06-06 15:30:00,42.19,42.3,42.19,42.25,221600.0,34.0319,34.1206,34.0319,34.0803,221600.0
2013-06-06 15:40:00,42.25,42.33,42.23,42.28,236900.0,34.0803,34.1448,34.0641,34.1045,236900.0
2013-06-06 15:50:00,42.28,42.35,42.26,42.35,435100.0,34.1045,34.1609,34.0883,34.1609,435100.0
2013-06-07 09:30:00,42.51,42.69,42.29,42.51,280800.0,34.29,34.4352,34.1125,34.29,280800.0
2013-06-07 09:40:00,42.5,42.5,42.25,42.37,200900.0,34.2819,34.2819,34.0803,34.177,200900.0
2013-06-07 09:50:00,42.37,42.47,42.3,42.47,165400.0,34.177,34.2577,34.1206,34.2577,165400.0
2013-06-07 10:00:00,42.47,42.76,42.45,42.67,268200.0,34.2577,34.4916,34.2416,34.419,268200.0
2013-06-07 10:10:00,42.68,42.83,42.67,42.75,192800.0,34.4271,34.5481,34.419,34.4836,192800.0
2013-06-07 10:20:00,42.75,42.9,42.73,42.77,175000.0,34.4836,34.6046,34.4674,34.4997,175000.0
2013-06-07 10:30:00,42.78,42.88,42.74,42.87,154700.0,34.5078,34.5884,34.4755,34.5804,154700.0
2013-06-07 10:40:00,42.87,42.9,42.75,42.77,229400.0,34.5804,34.6046,34.4836,34.4997,229400.0
2013-06-07 10:50:00,42.77,42.81,42.69,42.81,113600.0,34.4997,34.532,34.4352,34.532,113600.0
2013-06-07 11:00:00,42.81,42.94,42.8,42.9,175100.0,34.532,34.6368,34.5239,34.6046,175100.0
2013-06-07 11:10:00,42.9,42.92,42.78,42.88,163500.0,34.6046,34.6207,34.5078,34.5884,163500.0
2013-06-07 11:20:00,42.89,43.01,42.87,42.94,241000.0,34.5965,34.6933,34.5804,34.6368,241000.0
2013-06-07 11:30:00,42.94,43.02,42.92,42.92,118900.0,34.6368,34.7014,34.6207,34.6207,118900.0
2013-06-07 11:40:00,42.91,42.93,42.84,42.87,147900.0,34.6126,34.6288,34.5562,34.5804,147900.0
2013-06-07 11:50:00,42.88,42.97,42.86,42.95,108100.0,34.5884,34.661,34.5723,34.6449,108100.0
2013-06-07 12:00:00,42.94,42.97,42.87,42.9,118100.0,34.6368,34.661,34.5804,34.6046,118100.0
2013-06-07 12:10:00,42.9,42.96,42.88,42.96,87400.0,34.6046,34.653,34.5884,34.653,87400.0
2013-06-07 12:20:00,42.97,43.0,42.88,42.92,82300.0,34.661,34.6852,34.5884,34.6207,82300.0
2013-06-07 12:30:00,42.92,43.0,42.91,42.99,93700.0,34.6207,34.6852,34.6126,34.6772,93700.0
2013-06-07 12:40:00,42.99,43.0,42.88,42.95,65000.0,34.6772,34.6852,34.5884,34.6449,65000.0
2013-06-07 12:50:00,42.95,43.02,42.94,43.0,84600.0,34.6449,34.7014,34.6368,34.6852,84600.0
2013-06-07 13:00:00,43.0,43.02,42.96,43.0,61600.0,34.6852,34.7014,34.653,34.6852,61600.0
2013-06-07 13:10:00,43.01,43.04,43.0,43.01,76500.0,34.6933,34.7175,34.6852,34.6933,76500.0
2013-06-07 13:20:00,43.01,43.07,43.0,43.03,103900.0,34.6933,34.7417,34.6852,34.7094,103900.0
2013-06-07 13:30:00,43.03,43.13,43.03,43.1,134400.0,34.7094,34.7901,34.7094,34.7659,134400.0
2013-06-07 13:40:00,43.1,43.1,42.94,43.01,95400.0,34.7659,34.7659,34.6368,34.6933,95400.0
2013-06-07 13:50:00,43.01,43.1,42.99,43.01,81700.0,34.6933,34.7659,34.6772,34.6933,81700.0
2013-06-07 14:00:00,43.01,43.1,42.96,43.02,105600.0,34.6933,34.7659,34.653,34.7014,105600.0
2013-06-07 14:10:00,43.03,43.09,42.99,43.07,69600.0,34.7094,34.7578,34.6772,34.7417,69600.0
2013-06-07 14:20:00,43.07,43.08,42.93,42.98,135300.0,34.7417,34.7498,34.6288,34.6691,135300.0
2013-06-07 14:30:00,42.99,44.75,42.78,43.01,188000.0,34.6772,36.0968,34.5078,34.6933,188000.0
2013-06-07 14:40:00,43.01,43.05,42.93,43.05,143600.0,34.6933,34.7256,34.6288,34.7256,143600.0
2013-06-07 14:50:00,43.05,43.15,43.04,43.09,133500.0,34.7256,34.8062,34.7175,34.7578,133500.0
2013-06-07 15:00:00,43.09,43.15,43.05,43.11,123500.0,34.7578,34.8062,34.7256,34.774,123500.0
2013-06-07 15:10:00,43.1,43.19,43.09,43.19,185000.0,34.7659,34.8385,34.7578,34.8385,185000.0
2013-06-07 15:20:00,43.19,43.19,42.84,43.14,199800.0,34.8385,34.8385,34.5562,34.7982,199800.0
2013-06-07 15:30:00,43.14,43.21,43.1,43.1,253600.0,34.7982,34.8546,34.7659,34.7659,253600.0
2013-06-07 15:40:00,43.1,43.21,43.1,43.21,261400.0,34.7659,34.8546,34.7659,34.8546,261400.0
2013-06-07 15:50:00,43.21,43.25,43.13,43.16,759200.0,34.8546,34.8869,34.7901,34.8143,759200.0
2013-06-10 09:30:00,43.32,43.34,42.89,42.9,334900.0,34.9434,34.9595,34.5965,34.6046,334900.0
2013-06-10 09:40:00,42.9,42.96,42.82,42.86,212000.0,34.6046,34.653,34.54,34.5723,212000.0
2013-06-10 09:50:00,42.86,43.05,42.8,42.87,165000.0,34.5723,34.7256,34.5239,34.5804,165000.0
2013-06-10 10:00:00,42.88,42.88,42.66,42.8,228600.0,34.5884,34.5884,34.411,34.5239,228600.0
2013-06-10 10:10:00,42.79,42.81,42.68,42.71,175200.0,34.5158,34.532,34.4271,34.4513,175200.0
2013-06-10 10:20:00,42.71,42.91,42.7,42.9,187600.0,34.4513,34.6126,34.4432,34.6046,187600.0
2013-06-10 10:30:00,42.91,43.07,42.91,43.05,149400.0,34.6126,34.7417,34.6126,34.7256,149400.0
2013-06-10 10:40:00,43.05,43.05,42.9,42.95,125900.0,34.7256,34.7256,34.6046,34.6449,125900.0
2013-06-10 10:50:00,42.96,42.98,42.85,42.93,86900.0,34.653,34.6691,34.5642,34.6288,86900.0
2013-06-10 11:00:00,42.93,43.03,42.93,42.96,103300.0,34.6288,34.7094,34.6288,34.653,103300.0
2013-06-10 11:10:00,42.93,42.95,42.83,42.84,123400.0,34.6288,34.6449,34.5481,34.5562,123400.0
2013-06-10 11:20:00,42.84,42.84,42.59,42.59,166900.0,34.5562,34.5562,34.3545,34.3545,166900.0
2013-06-10 11:30:00,42.59,42.83,42.59,42.78,153400.0,34.3545,34.5481,34.3545,34.5078,153400.0
2013-06-10 11:40:00,42.79,42.98,42.77,42.96,135300.0,34.5158,34.6691,34.4997,34.653,135300.0
2013-06-10 11:50:00,42.96,42.99,42.85,42.87,93000.0,34.653,34.6772,34.5642,34.5804,93000.0
2013-06-10 12:00:00,42.86,43.01,42.86,42.91,86800.0,34.5723,34.6933,34.5723,34.6126,86800.0
2013-06-10 12:10:00,42.9,43.0,42.88,42.9,62700.0,34.6046,34.6852,34.5884,34.6046,62700.0
2013-06-10 12:20:00,42.9,42.96,42.84,42.87,68600.0,34.6046,34.653,34.5562,34.5804,68600.0
2013-06-10 12:30:00,42.87,42.87,42.8,42.87,56700.0,34.5804,34.5804,34.5239,34.5804,56700.0
2013-06-10 12:40:00,42.87,42.88,42.8,42.88,151700.0,34.5804,34.5884,34.5239,34.5884,151700.0
2013-06-10 12:50:00,42.88,42.9,42.79,42.88,72000.0,34.5884,34.6046,34.5158,34.5884,72000.0
2013-06-10 13:00:00,42.87,42.93,42.82,42.91,122800.0,34.5804,34.6288,34.54,34.6126,122800.0
2013-06-10 13:10:00,42.91,42.94,42.83,42.93,125300.0,34.6126,34.6368,34.5481,34.6288,125300.0
2013-06-10 13:20:00,42.94,42.98,42.88,42.91,90400.0,34.6368,34.6691,34.5884,34.6126,90400.0
2013-06-10 13:30:00,42.91,42.95,42.87,42.94,87400.0,34.6126,34.6449,34.5804,34.6368,87400.0
2013-06-10 13:40:00,42.94,42.96,42.9,42.95,274800.0,34.6368,34.653,34.6046,34.6449,274800.0
2013-06-10 13:50:00,42.95,43.04,42.94,43.03,122800.0,34.6449,34.7175,34.6368,34.7094,122800.0
2013-06-10 14:00:00,43.02,43.02,42.91,42.92,80400.0,34.7014,34.7014,34.6126,34.6207,80400.0
2013-06-10 14:10:00,42.91,42.93,42.83,42.9,125600.0,34.6126,34.6288,34.5481,34.6046,125600.0
2013-06-10 14:20:00,42.9,42.97,42.88,42.95,58300.0,34.6046,34.661,34.5884,34.6449,58300.0
2013-06-10 14:30:00,42.95,42.99,42.9,42.9,64300.0,34.6449,34.6772,34.6046,34.6046,64300.0
2013-06-10 14:40:00,42.91,42.99,42.86,42.98,103700.0,34.6126,34.6772,34.5723,34.6691,103700.0
2013-06-10 14:50:00,42.99,43.05,42.98,43.04,66000.0,34.6772,34.7256,34.6691,34.7175,66000.0
2013-06-10 15:00:00,43.04,43.05,42.96,43.02,86800.0,34.7175,34.7256,34.653,34.7014,86800.0
2013-06-10 15:10:00,43.02,43.02,42.86,42.98,203900.0,34.7014,34.7014,34.5723,34.6691,203900.0
2013-06-10 15:20:00,42.98,44.88,42.87,42.91,167600.0,34.6691,36.2017,34.5804,34.6126,167600.0
2013-06-10 15:30:00,42.91,42.93,42.85,42.91,142100.0,34.6126,34.6288,34.5642,34.6126,142100.0
2013-06-10 15:40:00,42.9,42.92,42.84,42.84,189000.0,34.6046,34.6207,34.5562,34.5562,189000.0
2013-06-10 15:50:00,42.85,42.85,42.77,42.82,384800.0,34.5642,34.5642,34.4997,34.54,384800.0
2013-06-11 09:30:00,42.25,42.25,41.83,41.94,404000.0,34.0803,34.0803,33.7415,33.8302,404000.0
2013-06-11 09:40:00,41.94,42.27,41.91,42.23,275100.0,33.8302,34.0964,33.806,34.0641,275100.0
2013-06-11 09:50:00,42.23,42.43,42.13,42.38,188300.0,34.0641,34.2254,33.9835,34.1851,188300.0
2013-06-11 10:00:00,42.36,42.45,42.19,42.23,254800.0,34.169,34.2416,34.0319,34.0641,254800.0
2013-06-11 10:10:00,42.22,42.34,42.15,42.23,230400.0,34.0561,34.1529,33.9996,34.0641,230400.0
2013-06-11 10:20:00,42.22,42.37,42.19,42.33,175700.0,34.0561,34.177,34.0319,34.1448,175700.0
2013-06-11 10:30:00,42.33,42.41,42.3,42.33,165800.0,34.1448,34.2093,34.1206,34.1448,165800.0
2013-06-11 10:40:00,42.34,42.46,42.23,42.44,113200.0,34.1529,34.2496,34.0641,34.2335,113200.0
2013-06-11 10:50:00,42.45,42.49,42.35,42.41,103600.0,34.2416,34.2738,34.1609,34.2093,103600.0
2013-06-11 11:00:00,42.41,42.51,42.39,42.42,118800.0,34.2093,34.29,34.1932,34.2174,118800.0
2013-06-11 11:10:00,42.42,42.53,42.39,42.5,100400.0,34.2174,34.3061,34.1932,34.2819,100400.0
2013-06-11 11:20:00,42.51,42.57,42.45,42.57,80600.0,34.29,34.3384,34.2416,34.3384,80600.0
2013-06-11 11:30:00,42.56,42.62,42.48,42.49,78500.0,34.3303,34.3787,34.2658,34.2738,78500.0
2013-06-11 11:40:00,42.49,42.57,42.46,42.53,73900.0,34.2738,34.3384,34.2496,34.3061,73900.0
2013-06-11 11:50:00,42.55,42.56,42.4,42.4,89300.0,34.3222,34.3303,34.2012,34.2012,89300.0
2013-06-11 12:00:00,42.41,42.44,42.4,42.41,172100.0,34.2093,34.2335,34.2012,34.2093,172100.0
2013-06-11 12:10:00,42.41,42.43,42.37,42.38,126900.0,34.2093,34.2254,34.177,34.1851,126900.0
2013-06-11 12:20:00,42.38,42.43,42.36,42.39,112100.0,34.1851,34.2254,34.169,34.1932,112100.0
2013-06-11 12:30:00,42.39,42.4,42.33,42.34,83100.0,34.1932,34.2012,34.1448,34.1529,83100.0
2013-06-11 12:40:00,42.35,42.43,42.35,42.41,118600.0,34.1609,34.2254,34.1609,34.2093,118600.0
2013-06-11 12:50:00,42.42,42.43,42.34,42.38,68600.0,34.2174,34.2254,34.1529,34.1851,68600.0
2013-06-11 13:00:00,42.39,42.4,42.3,42.3,105100.0,34.1932,34.2012,34.1206,34.1206,105100.0
2013-06-11 13:10:00,42.3,42.32,42.14,42.15,124300.0,34.1206,34.1367,33.9915,33.9996,124300.0
2013-06-11 13:20:00,42.15,42.26,42.1,42.18,104400.0,33.9996,34.0883,33.9593,34.0238,104400.0
2013-06-11 13:30:00,42.18,42.18,42.12,42.16,105300.0,34.0238,34.0238,33.9754,34.0077,105300.0
2013-06-11 13:40:00,42.17,42.17,42.1,42.15,58600.0,34.0157,34.0157,33.9593,33.9996,58600.0
2013-06-11 13:50:00,42.14,42.21,42.08,42.08,94900.0,33.9915,34.048,33.9431,33.9431,94900.0
2013-06-11 14:00:00,42.08,42.16,42.04,42.09,119200.0,33.9431,34.0077,33.9109,33.9512,119200.0
2013-06-11 14:10:00,42.1,42.13,42.04,42.09,129800.0,33.9593,33.9835,33.9109,33.9512,129800.0
2013-06-11 14:20:00,42.1,42.16,42.09,42.15,74200.0,33.9593,34.0077,33.9512,33.9996,74200.0
2013-06-11 14:30:00,42.15,42.2,42.11,42.14,94300.0,33.9996,34.0399,33.9673,33.9915,94300.0
2013-06-11 14:40:00,42.14,42.16,42.0,42.0,105800.0,33.9915,34.0077,33.8786,33.8786,105800.0
2013-06-11 14:50:00,42.01,42.17,41.97,42.17,169200.0,33.8867,34.0157,33.8544,34.0157,169200.0
2013-06-11 15:00:00,42.16,42.3,42.16,42.25,290900.0,34.0077,34.1206,34.0077,34.0803,290900.0
2013-06-11 15:10:00,42.24,42.36,42.24,42.31,163600.0,34.0722,34.169,34.0722,34.1287,163600.0
2013-06-11 15:20:00,42.31,42.4,42.2,42.22,185200.0,34.1287,34.2012,34.0399,34.0561,185200.0
2013-06-11 15:30:00,42.21,42.22,42.13,42.13,194900.0,34.048,34.0561,33.9835,33.9835,194900.0
2013-06-11 15:40:00,42.13,42.15,42.02,42.07,277600.0,33.9835,33.9996,33.8947,33.9351,277600.0
2013-06-11 15:50:00,42.07,42.08,41.99,42.05,557900.0,33.9351,33.9431,33.8705,33.9189,557900.0
2013-06-12 09:30:00,42.31,42.52,42.3,42.47,401300.0,34.1287,34.298,34.1206,34.2577,401300.0
2013-06-12 09:40:00,42.48,42.53,42.33,42.33,224500.0,34.2658,34.3061,34.1448,34.1448,224500.0
2013-06-12 09:50:00,42.33,42.59,42.27,42.53,197900.0,34.1448,34.3545,34.0964,34.3061,197900.0
2013-06-12 10:00:00,42.52,42.52,42.29,42.34,203600.0,34.298,34.298,34.1125,34.1529,203600.0
2013-06-12 10:10:00,42.34,42.48,42.27,42.4,187900.0,34.1529,34.2658,34.0964,34.2012,187900.0
2013-06-12 10:20:00,42.4,42.54,42.39,42.5,175300.0,34.2012,34.3142,34.1932,34.2819,175300.0
2013-06-12 10:30:00,42.49,42.53,42.34,42.34,311600.0,34.2738,34.3061,34.1529,34.1529,311600.0
2013-06-12 10:40:00,42.35,42.42,42.23,42.28,152700.0,34.1609,34.2174,34.0641,34.1045,152700.0
2013-06-12 10:50:00,42.27,42.32,42.07,42.16,115600.0,34.0964,34.1367,33.9351,34.0077,115600.0
2013-06-12 11:00:00,42.17,42.23,42.06,42.19,146900.0,34.0157,34.0641,33.927,34.0319,146900.0
2013-06-12 11:10:00,42.2,42.22,42.05,42.15,69700.0,34.0399,34.0561,33.9189,33.9996,69700.0
2013-06-12 11:20:00,42.16,42.25,42.16,42.2,64600.0,34.0077,34.0803,34.0077,34.0399,64600.0
2013-06-12 11:30:00,42.2,42.3,42.17,42.22,123300.0,34.0399,34.1206,34.0157,34.0561,123300.0
2013-06-12 11:40:00,42.23,42.26,42.09,42.11,74800.0,34.0641,34.0883,33.9512,33.9673,74800.0
2013-06-12 11:50:00,42.12,42.16,42.02,42.09,106700.0,33.9754,34.0077,33.8947,33.9512,106700.0
2013-06-12 12:00:00,42.09,42.1,42.0,42.05,161400.0,33.9512,33.9593,33.8786,33.9189,161400.0
2013-06-12 12:10:00,42.06,42.06,41.94,42.01,105000.0,33.927,33.927,33.8302,33.8867,105000.0
2013-06-12 12:20:00,42.02,42.02,41.92,41.95,128600.0,33.8947,33.8947,33.8141,33.8383,128600.0
2013-06-12 12:30:00,41.94,41.99,41.84,41.85,138100.0,33.8302,33.8705,33.7495,33.7576,138100.0
2013-06-12 12:40:00,41.84,41.95,41.77,41.95,130100.0,33.7495,33.8383,33.6931,33.8383,130100.0
2013-06-12 12:50:00,41.95,42.06,41.94,42.01,135600.0,33.8383,33.927,33.8302,33.8867,135600.0
2013-06-12 13:00:00,42.02,42.13,42.0,42.1,72100.0,33.8947,33.9835,33.8786,33.9593,72100.0
2013-06-12 13:10:00,42.1,42.11,41.97,41.98,79500.0,33.9593,33.9673,33.8544,33.8625,79500.0
2013-06-12 13:20:00,41.98,41.99,41.9,41.94,107200.0,33.8625,33.8705,33.7979,33.8302,107200.0
2013-06-12 13:30:00,41.95,42.0,41.85,41.86,76800.0,33.8383,33.8786,33.7576,33.7657,76800.0
2013-06-12 13:40:00,41.85,42.0,41.82,41.99,97400.0,33.7576,33.8786,33.7334,33.8705,97400.0
2013-06-12 13:50:00,41.99,42.09,41.98,42.04,78500.0,33.8705,33.9512,33.8625,33.9109,78500.0
2013-06-12 14:00:00,42.04,42.05,41.94,41.99,100400.0,33.9109,33.9189,33.8302,33.8705,100400.0
2013-06-12 14:10:00,41.99,42.0,41.8,41.82,136100.0,33.8705,33.8786,33.7173,33.7334,136100.0
2013-06-12 14:20:00,41.83,41.89,41.79,41.83,127300.0,33.7415,33.7899,33.7092,33.7415,127300.0
2013-06-12 14:30:00,41.82,41.86,41.72,41.82,147300.0,33.7334,33.7657,33.6527,33.7334,147300.0
2013-06-12 14:40:00,41.82,41.89,41.76,41.77,114600.0,33.7334,33.7899,33.685,33.6931,114600.0
2013-06-12 14:50:00,41.77,41.82,41.71,41.74,182900.0,33.6931,33.7334,33.6447,33.6689,182900.0
2013-06-12 15:00:00,41.73,41.77,41.66,41.74,179800.0,33.6608,33.6931,33.6043,33.6689,179800.0
2013-06-12 15:10:00,41.74,41.77,41.62,41.62,207500.0,33.6689,33.6931,33.5721,33.5721,207500.0
2013-06-12 15:20:00,41.63,41.77,41.6,41.75,210800.0,33.5801,33.6931,33.5559,33.6769,210800.0
2013-06-12 15:30:00,41.75,41.75,41.6,41.64,247700.0,33.6769,33.6769,33.5559,33.5882,247700.0
2013-06-12 15:40:00,41.65,41.69,41.61,41.64,404900.0,33.5963,33.6285,33.564,33.5882,404900.0
2013-06-12 15:50:00,41.64,41.67,41.6,41.61,608000.0,33.5882,33.6124,33.5559,33.564,608000.0
2013-06-13 09:30:00,41.66,41.88,41.66,41.82,312700.0,33.6043,33.7818,33.6043,33.7334,312700.0
2013-06-13 09:40:00,41.81,42.07,41.8,41.95,231200.0,33.7253,33.9351,33.7173,33.8383,231200.0
2013-06-13 09:50:00,41.96,42.1,41.66,42.07,170200.0,33.8463,33.9593,33.6043,33.9351,170200.0
2013-06-13 10:00:00,42.07,42.47,42.06,42.3,303000.0,33.9351,34.2577,33.927,34.1206,303000.0
2013-06-13 10:10:00,42.28,42.38,42.15,42.38,174800.0,34.1045,34.1851,33.9996,34.1851,174800.0
2013-06-13 10:20:00,42.35,42.38,42.24,42.33,144600.0,34.1609,34.1851,34.0722,34.1448,144600.0
2013-06-13 10:30:00,42.34,42.39,42.25,42.37,130000.0,34.1529,34.1932,34.0803,34.177,130000.0
2013-06-13 10:40:00,42.37,42.4,42.3,42.35,133000.0,34.177,34.2012,34.1206,34.1609,133000.0
2013-06-13 10:50:00,42.36,42.4,42.29,42.3,119200.0,34.169,34.2012,34.1125,34.1206,119200.0
2013-06-13 11:00:00,42.3,42.39,42.26,42.29,101000.0,34.1206,34.1932,34.0883,34.1125,101000.0
2013-06-13 11:10:00,42.29,42.36,42.27,42.35,151000.0,34.1125,34.169,34.0964,34.1609,151000.0
2013-06-13 11:20:00,42.36,42.47,42.36,42.42,132100.0,34.169,34.2577,34.169,34.2174,132100.0
2013-06-13 11:30:00,42.41,42.41,42.15,42.36,148200.0,34.2093,34.2093,33.9996,34.169,148200.0
2013-06-13 11:40:00,42.36,42.45,42.36,42.4,79200.0,34.169,34.2416,34.169,34.2012,79200.0
2013-06-13 11:50:00,42.39,42.42,42.35,42.4,71900.0,34.1932,34.2174,34.1609,34.2012,71900.0
2013-06-13 12:00:00,42.4,42.42,42.35,42.38,57700.0,34.2012,34.2174,34.1609,34.1851,57700.0
2013-06-13 12:10:00,42.38,42.41,42.34,42.39,52300.0,34.1851,34.2093,34.1529,34.1932,52300.0
2013-06-13 12:20:00,42.39,42.5,42.39,42.42,103800.0,34.1932,34.2819,34.1932,34.2174,103800.0
2013-06-13 12:30:00,42.41,42.56,42.41,42.54,85300.0,34.2093,34.3303,34.2093,34.3142,85300.0
2013-06-13 12:40:00,42.55,42.55,42.47,42.5,61600.0,34.3222,34.3222,34.2577,34.2819,61600.0
2013-06-13 12:50:00,42.51,42.6,42.47,42.59,72500.0,34.29,34.3626,34.2577,34.3545,72500.0
2013-06-13 13:00:00,42.59,42.6,42.45,42.45,88500.0,34.3545,34.3626,34.2416,34.2416,88500.0
2013-06-13 13:10:00,42.45,42.52,42.45,42.5,73500.0,34.2416,34.298,34.2416,34.2819,73500.0
2013-06-13 13:20:00,42.5,42.51,42.48,42.5,42600.0,34.2819,34.29,34.2658,34.2819,42600.0
2013-06-13 13:30:00,42.5,42.51,42.4,42.41,81000.0,34.2819,34.29,34.2012,34.2093,81000.0
2013-06-13 13:40:00,42.41,42.45,42.38,42.44,55100.0,34.2093,34.2416,34.1851,34.2335,55100.0
2013-06-13 13:50:00,42.45,42.5,42.45,42.48,70200.0,34.2416,34.2819,34.2416,34.2658,70200.0
2013-06-13 14:00:00,42.48,42.61,42.48,42.6,100200.0,34.2658,34.3706,34.2658,34.3626,100200.0
2013-06-13 14:10:00,42.6,42.68,42.55,42.67,121500.0,34.3626,34.4271,34.3222,34.419,121500.0
2013-06-13 14:20:00,42.68,42.75,42.68,42.7,196000.0,34.4271,34.4836,34.4271,34.4432,196000.0
2013-06-13 14:30:00,42.69,42.71,42.64,42.65,127200.0,34.4352,34.4513,34.3948,34.4029,127200.0
2013-06-13 14:40:00,42.65,42.7,42.64,42.69,86700.0,34.4029,34.4432,34.3948,34.4352,86700.0
2013-06-13 14:50:00,42.7,42.73,42.68,42.7,101800.0,34.4432,34.4674,34.4271,34.4432,101800.0
2013-06-13 15:00:00,42.7,42.9,42.7,42.86,246200.0,34.4432,34.6046,34.4432,34.5723,246200.0
2013-06-13 15:10:00,42.86,42.94,42.84,42.88,142000.0,34.5723,34.6368,34.5562,34.5884,142000.0
2013-06-13 15:20:00,42.88,42.96,42.86,42.93,233800.0,34.5884,34.653,34.5723,34.6288,233800.0
2013-06-13 15:30:00,42.93,42.95,42.85,42.91,354800.0,34.6288,34.6449,34.5642,34.6126,354800.0
2013-06-13 15:40:00,42.91,43.2,42.91,43.11,771700.0,34.6126,34.8466,34.6126,34.774,771700.0
2013-06-13 15:50:00,43.1,43.16,43.06,43.08,781300.0,34.7659,34.8143,34.7336,34.7498,781300.0
2013-06-14 09:30:00,43.38,43.39,43.03,43.05,310200.0,34.9917,34.9998,34.7094,34.7256,310200.0
2013-06-14 09:40:00,43.04,43.35,43.03,43.34,176800.0,34.7175,34.9676,34.7094,34.9595,176800.0
2013-06-14 09:50:00,43.34,43.42,43.22,43.42,193400.0,34.9595,35.024,34.8627,35.024,193400.0
2013-06-14 10:00:00,43.43,43.5,43.38,43.41,222200.0,35.0321,35.0885,34.9917,35.0159,222200.0
2013-06-14 10:10:00,43.41,43.42,43.3,43.38,176500.0,35.0159,35.024,34.9272,34.9917,176500.0
2013-06-14 10:20:00,43.38,43.41,43.21,43.26,247000.0,34.9917,35.0159,34.8546,34.895,247000.0
2013-06-14 10:30:00,43.25,43.33,43.07,43.12,291700.0,34.8869,34.9514,34.7417,34.782,291700.0
2013-06-14 10:40:00,43.12,43.22,43.07,43.11,241800.0,34.782,34.8627,34.7417,34.774,241800.0
2013-06-14 10:50:00,43.11,43.12,42.85,42.9,455900.0,34.774,34.782,34.5642,34.6046,455900.0
2013-06-14 11:00:00,42.9,42.92,42.81,42.9,211700.0,34.6046,34.6207,34.532,34.6046,211700.0
2013-06-14 11:10:00,42.9,43.05,42.9,42.99,226900.0,34.6046,34.7256,34.6046,34.6772,226900.0
2013-06-14 11:20:00,43.0,43.07,42.98,42.99,101400.0,34.6852,34.7417,34.6691,34.6772,101400.0
2013-06-14 11:30:00,42.99,43.05,42.89,42.98,149000.0,34.6772,34.7256,34.5965,34.6691,149000.0
2013-06-14 11:40:00,42.98,43.01,42.82,42.85,95000.0,34.6691,34.6933,34.54,34.5642,95000.0
2013-06-14 11:50:00,42.86,42.98,42.86,42.95,122800.0,34.5723,34.6691,34.5723,34.6449,122800.0
2013-06-14 12:00:00,42.96,42.98,42.83,42.98,93900.0,34.653,34.6691,34.5481,34.6691,93900.0
2013-06-14 12:10:00,42.98,42.99,42.92,42.93,72900.0,34.6691,34.6772,34.6207,34.6288,72900.0
2013-06-14 12:20:00,42.94,43.02,42.93,42.97,155900.0,34.6368,34.7014,34.6288,34.661,155900.0
2013-06-14 12:30:00,42.97,43.05,42.94,43.04,109100.0,34.661,34.7256,34.6368,34.7175,109100.0
2013-06-14 12:40:00,43.05,43.05,42.96,42.98,74200.0,34.7256,34.7256,34.653,34.6691,74200.0
2013-06-14 12:50:00,42.97,43.04,42.88,42.95,211500.0,34.661,34.7175,34.5884,34.6449,211500.0
2013-06-14 13:00:00,42.94,42.95,42.76,42.84,181800.0,34.6368,34.6449,34.4916,34.5562,181800.0
2013-06-14 13:10:00,42.84,42.86,42.76,42.78,102900.0,34.5562,34.5723,34.4916,34.5078,102900.0
2013-06-14 13:20:00,42.78,43.05,42.74,42.74,197000.0,34.5078,34.7256,34.4755,34.4755,197000.0
2013-06-14 13:30:00,42.74,42.82,42.73,42.79,116900.0,34.4755,34.54,34.4674,34.5158,116900.0
2013-06-14 13:40:00,42.78,42.8,42.72,42.8,66300.0,34.5078,34.5239,34.4594,34.5239,66300.0
2013-06-14 13:50:00,42.79,42.8,42.68,42.75,142900.0,34.5158,34.5239,34.4271,34.4836,142900.0
2013-06-14 14:00:00,42.75,42.9,42.71,42.88,101100.0,34.4836,34.6046,34.4513,34.5884,101100.0
2013-06-14 14:10:00,42.87,42.94,42.82,42.94,112700.0,34.5804,34.6368,34.54,34.6368,112700.0
2013-06-14 14:20:00,42.94,43.1,42.94,43.01,176200.0,34.6368,34.7659,34.6368,34.6933,176200.0
2013-06-14 14:30:00,43.0,44.97,42.94,43.11,214900.0,34.6852,36.2743,34.6368,34.774,214900.0
2013-06-14 14:40:00,43.11,43.13,43.0,43.01,96500.0,34.774,34.7901,34.6852,34.6933,96500.0
2013-06-14 14:50:00,43.01,43.01,42.9,42.96,115700.0,34.6933,34.6933,34.6046,34.653,115700.0
2013-06-14 15:00:00,42.96,43.06,42.95,42.98,97100.0,34.653,34.7336,34.6449,34.6691,97100.0
2013-06-14 15:10:00,42.98,43.07,42.97,43.07,146300.0,34.6691,34.7417,34.661,34.7417,146300.0
2013-06-14 15:20:00,43.07,43.12,42.93,43.02,180800.0,34.7417,34.782,34.6288,34.7014,180800.0
2013-06-14 15:30:00,43.02,43.08,42.99,43.02,185100.0,34.7014,34.7498,34.6772,34.7014,185100.0
2013-06-14 15:40:00,43.02,43.02,42.86,42.96,290400.0,34.7014,34.7014,34.5723,34.653,290400.0
2013-06-14 15:50:00,42.96,42.97,42.89,42.92,403900.0,34.653,34.661,34.5965,34.6207,403900.0
2013-06-17 09:30:00,43.34,43.56,43.3,43.56,270400.0,34.9595,35.1369,34.9272,35.1369,270400.0
2013-06-17 09:40:00,43.57,43.64,43.41,43.52,252300.0,35.145,35.2015,35.0159,35.1047,252300.0
2013-06-17 09:50:00,43.53,43.56,43.35,43.39,174000.0,35.1127,35.1369,34.9676,34.9998,174000.0
2013-06-17 10:00:00,43.39,43.44,43.24,43.38,228700.0,34.9998,35.0401,34.8788,34.9917,228700.0
2013-06-17 10:10:00,43.39,43.46,43.33,43.39,175800.0,34.9998,35.0563,34.9514,34.9998,175800.0
2013-06-17 10:20:00,43.39,43.39,43.26,43.28,163200.0,34.9998,34.9998,34.895,34.9111,163200.0
2013-06-17 10:30:00,43.27,43.34,43.26,43.27,233800.0,34.903,34.9595,34.895,34.903,233800.0
2013-06-17 10:40:00,43.26,43.48,43.26,43.44,180800.0,34.895,35.0724,34.895,35.0401,180800.0
2013-06-17 10:50:00,43.45,43.58,43.41,43.53,133200.0,35.0482,35.1531,35.0159,35.1127,133200.0
2013-06-17 11:00:00,43.53,43.58,43.49,43.54,113800.0,35.1127,35.1531,35.0805,35.1208,113800.0
2013-06-17 11:10:00,43.55,43.61,43.55,43.55,74700.0,35.1289,35.1773,35.1289,35.1289,74700.0
2013-06-17 11:20:00,43.55,43.63,43.55,43.62,84600.0,35.1289,35.1934,35.1289,35.1853,84600.0
2013-06-17 11:30:00,43.61,43.63,43.52,43.56,90000.0,35.1773,35.1934,35.1047,35.1369,90000.0
2013-06-17 11:40:00,43.56,43.64,43.55,43.61,159400.0,35.1369,35.2015,35.1289,35.1773,159400.0
2013-06-17 11:50:00,43.61,43.74,43.61,43.71,215700.0,35.1773,35.2821,35.1773,35.2579,215700.0
2013-06-17 12:00:00,43.71,43.75,43.68,43.73,88500.0,35.2579,35.2902,35.2337,35.2741,88500.0
2013-06-17 12:10:00,43.73,43.73,43.66,43.72,55000.0,35.2741,35.2741,35.2176,35.266,55000.0
2013-06-17 12:20:00,43.71,43.78,43.71,43.75,96500.0,35.2579,35.3144,35.2579,35.2902,96500.0
2013-06-17 12:30:00,43.75,43.79,43.72,43.72,66600.0,35.2902,35.3225,35.266,35.266,66600.0
2013-06-17 12:40:00,43.72,43.79,43.71,43.76,72800.0,35.266,35.3225,35.2579,35.2983,72800.0
2013-06-17 12:50:00,43.76,43.78,43.67,43.68,60400.0,35.2983,35.3144,35.2257,35.2337,60400.0
2013-06-17 13:00:00,43.68,43.73,43.68,43.7,70000.0,35.2337,35.2741,35.2337,35.2499,70000.0
2013-06-17 13:10:00,43.7,43.71,43.64,43.69,97800.0,35.2499,35.2579,35.2015,35.2418,97800.0
2013-06-17 13:20:00,43.69,43.84,43.68,43.82,112900.0,35.2418,35.3628,35.2337,35.3467,112900.0
2013-06-17 13:30:00,43.81,43.94,43.81,43.84,122100.0,35.3386,35.4435,35.3386,35.3628,122100.0
2013-06-17 13:40:00,43.83,43.91,43.83,43.88,76400.0,35.3547,35.4193,35.3547,35.3951,76400.0
2013-06-17 13:50:00,43.89,43.92,43.82,43.84,136200.0,35.4031,35.4273,35.3467,35.3628,136200.0
2013-06-17 14:00:00,43.83,43.88,43.71,43.76,270600.0,35.3547,35.3951,35.2579,35.2983,270600.0
2013-06-17 14:10:00,43.78,43.81,43.66,43.71,171700.0,35.3144,35.3386,35.2176,35.2579,171700.0
2013-06-17 14:20:00,43.71,43.73,43.45,43.52,181500.0,35.2579,35.2741,35.0482,35.1047,181500.0
2013-06-17 14:30:00,43.52,43.66,43.45,43.61,179200.0,35.1047,35.2176,35.0482,35.1773,179200.0
2013-06-17 14:40:00,43.62,43.7,43.47,43.48,170500.0,35.1853,35.2499,35.0643,35.0724,170500.0
2013-06-17 14:50:00,43.48,43.5,43.38,43.47,181000.0,35.0724,35.0885,34.9917,35.0643,181000.0
2013-06-17 15:00:00,43.47,43.55,43.42,43.47,142700.0,35.0643,35.1289,35.024,35.0643,142700.0
2013-06-17 15:10:00,43.47,43.47,43.34,43.39,152000.0,35.0643,35.0643,34.9595,34.9998,152000.0
2013-06-17 15:20:00,43.4,43.47,43.33,43.41,151600.0,35.0079,35.0643,34.9514,35.0159,151600.0
2013-06-17 15:30:00,43.41,43.68,43.41,43.62,213800.0,35.0159,35.2337,35.0159,35.1853,213800.0
2013-06-17 15:40:00,43.63,43.68,43.35,43.66,304100.0,35.1934,35.2337,34.9676,35.2176,304100.0
2013-06-17 15:50:00,43.65,43.66,43.54,43.62,458100.0,35.2095,35.2176,35.1208,35.1853,458100.0
2013-06-18 09:30:00,43.63,44.03,43.63,43.95,252800.0,35.1934,35.5161,35.1934,35.4515,252800.0
2013-06-18 09:40:00,43.95,44.2,43.95,44.18,229700.0,35.4515,35.6532,35.4515,35.6371,229700.0
2013-06-18 09:50:00,44.18,44.3,44.14,44.14,267600.0,35.6371,35.7339,35.6048,35.6048,267600.0
2013-06-18 10:00:00,44.14,44.27,44.12,44.21,217100.0,35.6048,35.7097,35.5887,35.6613,217100.0
2013-06-18 10:10:00,44.2,44.33,44.13,44.25,286500.0,35.6532,35.7581,35.5967,35.6935,286500.0
2013-06-18 10:20:00,44.25,44.4,44.1,44.4,184400.0,35.6935,35.8145,35.5725,35.8145,184400.0
2013-06-18 10:30:00,44.4,44.47,44.37,44.38,161900.0,35.8145,35.871,35.7903,35.7984,161900.0
2013-06-18 10:40:00,44.37,44.41,44.22,44.22,151300.0,35.7903,35.8226,35.6693,35.6693,151300.0
2013-06-18 10:50:00,44.22,44.23,44.1,44.14,175600.0,35.6693,35.6774,35.5725,35.6048,175600.0
2013-06-18 11:00:00,44.13,44.26,44.0,44.24,170600.0,35.5967,35.7016,35.4919,35.6855,170600.0
2013-06-18 11:10:00,44.23,44.3,44.19,44.2,97600.0,35.6774,35.7339,35.6451,35.6532,97600.0
2013-06-18 11:20:00,44.2,44.3,44.19,44.24,144100.0,35.6532,35.7339,35.6451,35.6855,144100.0
2013-06-18 11:30:00,44.25,44.34,44.22,44.22,151200.0,35.6935,35.7661,35.6693,35.6693,151200.0
2013-06-18 11:40:00,44.22,44.26,44.03,44.03,152900.0,35.6693,35.7016,35.5161,35.5161,152900.0
2013-06-18 11:50:00,44.04,44.15,43.98,44.06,302100.0,35.5241,35.6129,35.4757,35.5403,302100.0
2013-06-18 12:00:00,44.05,44.09,43.97,43.99,115800.0,35.5322,35.5645,35.4677,35.4838,115800.0
2013-06-18 12:10:00,44.0,44.01,43.96,43.99,104100.0,35.4919,35.4999,35.4596,35.4838,104100.0
2013-06-18 12:20:00,43.99,44.06,43.98,44.03,70700.0,35.4838,35.5403,35.4757,35.5161,70700.0
2013-06-18 12:30:00,44.04,44.11,44.04,44.1,183600.0,35.5241,35.5806,35.5241,35.5725,183600.0
2013-06-18 12:40:00,44.1,44.15,44.09,44.09,102300.0,35.5725,35.6129,35.5645,35.5645,102300.0
2013-06-18 12:50:00,44.09,44.2,44.09,44.19,107500.0,35.5645,35.6532,35.5645,35.6451,107500.0
2013-06-18 13:00:00,44.19,44.2,44.0,44.01,103000.0,35.6451,35.6532,35.4919,35.4999,103000.0
2013-06-18 13:10:00,44.01,44.05,43.98,44.05,80100.0,35.4999,35.5322,35.4757,35.5322,80100.0
2013-06-18 13:20:00,44.05,44.08,44.0,44.01,68700.0,35.5322,35.5564,35.4919,35.4999,68700.0
2013-06-18 13:30:00,44.02,44.07,43.96,44.06,258200.0,35.508,35.5483,35.4596,35.5403,258200.0
2013-06-18 13:40:00,44.06,44.17,44.06,44.12,89300.0,35.5403,35.629,35.5403,35.5887,89300.0
2013-06-18 13:50:00,44.13,44.2,44.09,44.14,107300.0,35.5967,35.6532,35.5645,35.6048,107300.0
2013-06-18 14:00:00,44.15,44.22,44.09,44.17,119000.0,35.6129,35.6693,35.5645,35.629,119000.0
2013-06-18 14:10:00,44.17,44.23,44.16,44.18,102100.0,35.629,35.6774,35.6209,35.6371,102100.0
2013-06-18 14:20:00,44.19,44.23,44.16,44.19,262300.0,35.6451,35.6774,35.6209,35.6451,262300.0
2013-06-18 14:30:00,44.18,44.19,44.16,44.16,126000.0,35.6371,35.6451,35.6209,35.6209,126000.0
2013-06-18 14:40:00,44.17,44.26,44.16,44.24,145500.0,35.629,35.7016,35.6209,35.6855,145500.0
2013-06-18 14:50:00,44.23,44.3,44.23,44.3,148800.0,35.6774,35.7339,35.6774,35.7339,148800.0
2013-06-18 15:00:00,44.29,44.33,44.25,44.3,174300.0,35.7258,35.7581,35.6935,35.7339,174300.0
2013-06-18 15:10:00,44.3,44.34,44.24,44.3,346700.0,35.7339,35.7661,35.6855,35.7339,346700.0
2013-06-18 15:20:00,44.3,44.32,44.19,44.23,303200.0,35.7339,35.75,35.6451,35.6774,303200.0
2013-06-18 15:30:00,44.23,44.24,44.14,44.15,313900.0,35.6774,35.6855,35.6048,35.6129,313900.0
2013-06-18 15:40:00,44.14,44.19,44.01,44.02,420900.0,35.6048,35.6451,35.4999,35.508,420900.0
2013-06-18 15:50:00,44.02,44.08,43.96,44.08,724300.0,35.508,35.5564,35.4596,35.5564,724300.0
2013-06-19 09:30:00,43.99,44.35,43.99,44.25,277100.0,35.4838,35.7742,35.4838,35.6935,277100.0
2013-06-19 09:40:00,44.25,44.25,43.98,43.99,200300.0,35.6935,35.6935,35.4757,35.4838,200300.0
2013-06-19 09:50:00,43.98,44.0,43.81,43.87,182500.0,35.4757,35.4919,35.3386,35.387,182500.0
2013-06-19 10:00:00,43.86,44.02,43.75,43.98,225500.0,35.3789,35.508,35.2902,35.4757,225500.0
2013-06-19 10:10:00,43.97,44.1,43.97,44.1,147300.0,35.4677,35.5725,35.4677,35.5725,147300.0
2013-06-19 10:20:00,44.09,44.12,44.03,44.04,112600.0,35.5645,35.5887,35.5161,35.5241,112600.0
2013-06-19 10:30:00,44.03,44.22,44.01,44.16,133600.0,35.5161,35.6693,35.4999,35.6209,133600.0
2013-06-19 10:40:00,44.16,44.16,43.89,43.91,205600.0,35.6209,35.6209,35.4031,35.4193,205600.0
2013-06-19 10:50:00,43.92,43.94,43.83,43.87,105500.0,35.4273,35.4435,35.3547,35.387,105500.0
2013-06-19 11:00:00,43.89,43.9,43.69,43.7,147900.0,35.4031,35.4112,35.2418,35.2499,147900.0
2013-06-19 11:10:00,43.69,43.75,43.58,43.61,684800.0,35.2418,35.2902,35.1531,35.1773,684800.0
2013-06-19 11:20:00,43.6,43.61,43.42,43.52,308200.0,35.1692,35.1773,35.024,35.1047,308200.0
2013-06-19 11:30:00,43.51,43.59,43.39,43.41,328100.0,35.0966,35.1611,34.9998,35.0159,328100.0
2013-06-19 11:40:00,43.4,43.53,43.36,43.52,142300.0,35.0079,35.1127,34.9756,35.1047,142300.0
2013-06-19 11:50:00,43.51,43.53,43.49,43.49,125700.0,35.0966,35.1127,35.0805,35.0805,125700.0
2013-06-19 12:00:00,43.49,43.5,43.35,43.35,98600.0,35.0805,35.0885,34.9676,34.9676,98600.0
2013-06-19 12:10:00,43.36,43.44,43.35,43.38,92300.0,34.9756,35.0401,34.9676,34.9917,92300.0
2013-06-19 12:20:00,43.38,43.54,43.34,43.51,135400.0,34.9917,35.1208,34.9595,35.0966,135400.0
2013-06-19 12:30:00,43.51,43.56,43.5,43.54,81500.0,35.0966,35.1369,35.0885,35.1208,81500.0
2013-06-19 12:40:00,43.55,43.62,43.52,43.52,121200.0,35.1289,35.1853,35.1047,35.1047,121200.0
2013-06-19 12:50:00,43.52,43.52,43.45,43.48,107500.0,35.1047,35.1047,35.0482,35.0724,107500.0
2013-06-19 13:00:00,43.48,43.5,43.45,43.48,77600.0,35.0724,35.0885,35.0482,35.0724,77600.0
2013-06-19 13:10:00,43.48,43.51,43.45,43.47,60400.0,35.0724,35.0966,35.0482,35.0643,60400.0
2013-06-19 13:20:00,43.47,43.51,43.42,43.43,55100.0,35.0643,35.0966,35.024,35.0321,55100.0
2013-06-19 13:30:00,43.44,43.52,43.43,43.5,99300.0,35.0401,35.1047,35.0321,35.0885,99300.0
2013-06-19 13:40:00,43.49,43.6,43.49,43.6,81700.0,35.0805,35.1692,35.0805,35.1692,81700.0
2013-06-19 13:50:00,43.59,43.71,43.59,43.71,116900.0,35.1611,35.2579,35.1611,35.2579,116900.0
2013-06-19 14:00:00,43.71,43.73,43.29,43.49,308300.0,35.2579,35.2741,34.9192,35.0805,308300.0
2013-06-19 14:10:00,43.47,43.72,43.41,43.56,371700.0,35.0643,35.266,35.0159,35.1369,371700.0
2013-06-19 14:20:00,43.56,43.59,43.44,43.55,208500.0,35.1369,35.1611,35.0401,35.1289,208500.0
2013-06-19 14:30:00,43.55,43.69,43.38,43.62,517800.0,35.1289,35.2418,34.9917,35.1853,517800.0
2013-06-19 14:40:00,43.6,43.7,43.36,43.48,389000.0,35.1692,35.2499,34.9756,35.0724,389000.0
2013-06-19 14:50:00,43.47,43.48,43.11,43.16,429800.0,35.0643,35.0724,34.774,34.8143,429800.0
2013-06-19 15:00:00,43.17,43.34,43.09,43.18,281100.0,34.8224,34.9595,34.7578,34.8304,281100.0
2013-06-19 15:10:00,43.18,43.4,43.17,43.21,339600.0,34.8304,35.0079,34.8224,34.8546,339600.0
2013-06-19 15:20:00,43.22,43.48,43.21,43.44,186500.0,34.8627,35.0724,34.8546,35.0401,186500.0
2013-06-19 15:30:00,43.45,43.46,43.28,43.34,330100.0,35.0482,35.0563,34.9111,34.9595,330100.0
2013-06-19 15:40:00,43.35,43.38,43.08,43.21,320900.0,34.9676,34.9917,34.7498,34.8546,320900.0
2013-06-19 15:50:00,43.21,43.25,43.05,43.06,829700.0,34.8546,34.8869,34.7256,34.7336,829700.0
2013-06-20 09:30:00,42.46,42.59,42.16,42.2,587800.0,34.2496,34.3545,34.0077,34.0399,587800.0
2013-06-20 09:40:00,42.18,42.45,42.09,42.38,440000.0,34.0238,34.2416,33.9512,34.1851,440000.0
2013-06-20 09:50:00,42.39,42.52,42.21,42.21,491300.0,34.1932,34.298,34.048,34.048,491300.0
2013-06-20 10:00:00,42.21,42.36,42.12,42.25,341100.0,34.048,34.169,33.9754,34.0803,341100.0
2013-06-20 10:10:00,42.26,42.29,42.05,42.13,307800.0,34.0883,34.1125,33.9189,33.9835,307800.0
2013-06-20 10:20:00,42.13,42.17,42.06,42.13,306500.0,33.9835,34.0157,33.927,33.9835,306500.0
2013-06-20 10:30:00,42.13,42.14,42.01,42.12,277700.0,33.9835,33.9915,33.8867,33.9754,277700.0
2013-06-20 10:40:00,42.11,42.24,42.09,42.2,323400.0,33.9673,34.0722,33.9512,34.0399,323400.0
2013-06-20 10:50:00,42.2,42.31,42.2,42.27,182600.0,34.0399,34.1287,34.0399,34.0964,182600.0
2013-06-20 11:00:00,42.26,42.3,42.1,42.1,213800.0,34.0883,34.1206,33.9593,33.9593,213800.0
2013-06-20 11:10:00,42.11,42.21,42.06,42.14,173700.0,33.9673,34.048,33.927,33.9915,173700.0
2013-06-20 11:20:00,42.13,42.26,42.13,42.2,206800.0,33.9835,34.0883,33.9835,34.0399,206800.0
2013-06-20 11:30:00,42.2,42.31,42.15,42.3,183700.0,34.0399,34.1287,33.9996,34.1206,183700.0
2013-06-20 11:40:00,42.32,42.37,42.23,42.31,107100.0,34.1367,34.177,34.0641,34.1287,107100.0
2013-06-20 11:50:00,42.31,42.45,42.31,42.36,122300.0,34.1287,34.2416,34.1287,34.169,122300.0
2013-06-20 12:00:00,42.36,42.4,42.27,42.34,79900.0,34.169,34.2012,34.0964,34.1529,79900.0
2013-06-20 12:10:00,42.34,42.4,42.31,42.35,174400.0,34.1529,34.2012,34.1287,34.1609,174400.0
2013-06-20 12:20:00,42.35,42.44,42.29,42.3,122600.0,34.1609,34.2335,34.1125,34.1206,122600.0
2013-06-20 12:30:00,42.29,42.48,42.27,42.3,120300.0,34.1125,34.2658,34.0964,34.1206,120300.0
2013-06-20 12:40:00,42.29,42.39,42.27,42.39,69600.0,34.1125,34.1932,34.0964,34.1932,69600.0
2013-06-20 12:50:00,42.39,42.44,42.37,42.39,153100.0,34.1932,34.2335,34.177,34.1932,153100.0
2013-06-20 13:00:00,42.39,42.48,42.37,42.46,113700.0,34.1932,34.2658,34.177,34.2496,113700.0
2013-06-20 13:10:00,42.46,42.49,42.29,42.32,110000.0,34.2496,34.2738,34.1125,34.1367,110000.0
2013-06-20 13:20:00,42.33,42.36,42.27,42.3,76200.0,34.1448,34.169,34.0964,34.1206,76200.0
2013-06-20 13:30:00,42.3,42.39,42.26,42.3,136900.0,34.1206,34.1932,34.0883,34.1206,136900.0
2013-06-20 13:40:00,42.29,42.44,42.27,42.39,107100.0,34.1125,34.2335,34.0964,34.1932,107100.0
2013-06-20 13:50:00,42.39,42.43,42.3,42.41,154500.0,34.1932,34.2254,34.1206,34.2093,154500.0
2013-06-20 14:00:00,42.41,42.48,42.32,42.35,142100.0,34.2093,34.2658,34.1367,34.1609,142100.0
2013-06-20 14:10:00,42.34,42.38,42.25,42.32,209000.0,34.1529,34.1851,34.0803,34.1367,209000.0
2013-06-20 14:20:00,42.32,42.33,42.09,42.1,343000.0,34.1367,34.1448,33.9512,33.9593,343000.0
2013-06-20 14:30:00,42.11,42.13,42.0,42.01,314600.0,33.9673,33.9835,33.8786,33.8867,314600.0
2013-06-20 14:40:00,42.01,42.08,42.0,42.01,132600.0,33.8867,33.9431,33.8786,33.8867,132600.0
2013-06-20 14:50:00,42.01,42.01,41.8,41.8,252700.0,33.8867,33.8867,33.7173,33.7173,252700.0
2013-06-20 15:00:00,41.81,42.03,41.8,42.01,444100.0,33.7253,33.9028,33.7173,33.8867,444100.0
2013-06-20 15:10:00,42.02,42.02,41.82,41.82,382800.0,33.8947,33.8947,33.7334,33.7334,382800.0
2013-06-20 15:20:00,41.82,41.86,41.72,41.76,372700.0,33.7334,33.7657,33.6527,33.685,372700.0
2013-06-20 15:30:00,41.77,41.82,41.68,41.71,506300.0,33.6931,33.7334,33.6205,33.6447,506300.0
2013-06-20 15:40:00,41.71,41.77,41.62,41.73,690200.0,33.6447,33.6931,33.5721,33.6608,690200.0
2013-06-20 15:50:00,41.74,41.95,41.72,41.8,859900.0,33.6689,33.8383,33.6527,33.7173,859900.0
2013-06-21 09:30:00,42.1,42.23,41.83,41.92,1352900.0,33.9593,34.0641,33.7415,33.8141,1352900.0
2013-06-21 09:40:00,41.9,41.99,41.72,41.83,319600.0,33.7979,33.8705,33.6527,33.7415,319600.0
2013-06-21 09:50:00,41.82,42.1,41.78,41.99,356000.0,33.7334,33.9593,33.7011,33.8705,356000.0
2013-06-21 10:00:00,41.98,42.11,41.95,42.01,206600.0,33.8625,33.9673,33.8383,33.8867,206600.0
2013-06-21 10:10:00,42.0,42.0,41.77,41.77,137400.0,33.8786,33.8786,33.6931,33.6931,137400.0
2013-06-21 10:20:00,41.77,41.8,41.68,41.74,198900.0,33.6931,33.7173,33.6205,33.6689,198900.0
2013-06-21 10:30:00,41.74,41.76,41.48,41.5,302500.0,33.6689,33.685,33.4591,33.4753,302500.0
2013-06-21 10:40:00,41.5,41.61,41.4,41.51,226500.0,33.4753,33.564,33.3946,33.4833,226500.0
2013-06-21 10:50:00,41.51,41.57,41.45,41.56,239700.0,33.4833,33.5317,33.4349,33.5237,239700.0
2013-06-21 11:00:00,41.56,41.66,41.48,41.64,204200.0,33.5237,33.6043,33.4591,33.5882,204200.0
2013-06-21 11:10:00,41.63,41.66,41.53,41.65,142000.0,33.5801,33.6043,33.4995,33.5963,142000.0
2013-06-21 11:20:00,41.65,41.65,41.27,41.29,239900.0,33.5963,33.5963,33.2898,33.3059,239900.0
2013-06-21 11:30:00,41.29,41.42,41.19,41.3,229500.0,33.3059,33.4107,33.2252,33.314,229500.0
2013-06-21 11:40:00,41.31,41.44,41.27,41.39,145800.0,33.322,33.4269,33.2898,33.3865,145800.0
2013-06-21 11:50:00,41.39,41.47,41.3,41.39,96600.0,33.3865,33.4511,33.314,33.3865,96600.0
2013-06-21 12:00:00,41.39,41.63,41.39,41.53,109800.0,33.3865,33.5801,33.3865,33.4995,109800.0
2013-06-21 12:10:00,41.52,41.67,41.45,41.56,154900.0,33.4914,33.6124,33.4349,33.5237,154900.0
2013-06-21 12:20:00,41.55,41.56,41.42,41.55,118500.0,33.5156,33.5237,33.4107,33.5156,118500.0
2013-06-21 12:30:00,41.55,41.65,41.53,41.59,129400.0,33.5156,33.5963,33.4995,33.5479,129400.0
2013-06-21 12:40:00,41.59,41.86,41.54,41.8,162700.0,33.5479,33.7657,33.5075,33.7173,162700.0
2013-06-21 12:50:00,41.8,41.93,41.66,41.9,134900.0,33.7173,33.8221,33.6043,33.7979,134900.0
2013-06-21 13:00:00,41.9,41.91,41.67,41.79,134000.0,33.7979,33.806,33.6124,33.7092,134000.0
2013-06-21 13:10:00,41.8,41.94,41.77,41.85,142300.0,33.7173,33.8302,33.6931,33.7576,142300.0
2013-06-21 13:20:00,41.85,41.85,41.73,41.8,78300.0,33.7576,33.7576,33.6608,33.7173,78300.0
2013-06-21 13:30:00,41.8,41.87,41.76,41.83,86400.0,33.7173,33.7737,33.685,33.7415,86400.0
2013-06-21 13:40:00,41.84,41.87,41.76,41.8,115500.0,33.7495,33.7737,33.685,33.7173,115500.0
2013-06-21 13:50:00,41.8,41.84,41.79,41.84,242600.0,33.7173,33.7495,33.7092,33.7495,242600.0
2013-06-21 14:00:00,41.84,41.91,41.79,41.82,129800.0,33.7495,33.806,33.7092,33.7334,129800.0
2013-06-21 14:10:00,41.82,41.98,41.82,41.97,116400.0,33.7334,33.8625,33.7334,33.8544,116400.0
2013-06-21 14:20:00,41.96,42.0,41.88,41.97,108700.0,33.8463,33.8786,33.7818,33.8544,108700.0
2013-06-21 14:30:00,41.97,42.0,41.89,41.94,158600.0,33.8544,33.8786,33.7899,33.8302,158600.0
2013-06-21 14:40:00,41.94,41.96,41.81,41.91,192800.0,33.8302,33.8463,33.7253,33.806,192800.0
2013-06-21 14:50:00,41.91,42.0,41.85,42.0,161600.0,33.806,33.8786,33.7576,33.8786,161600.0
2013-06-21 15:00:00,41.99,42.18,41.93,42.16,270200.0,33.8705,34.0238,33.8221,34.0077,270200.0
2013-06-21 15:10:00,42.16,42.25,41.99,41.99,201500.0,34.0077,34.0803,33.8705,33.8705,201500.0
2013-06-21 15:20:00,41.98,42.11,41.96,42.08,223300.0,33.8625,33.9673,33.8463,33.9431,223300.0
2013-06-21 15:30:00,42.09,42.09,41.87,41.88,266700.0,33.9512,33.9512,33.7737,33.7818,266700.0
2013-06-21 15:40:00,41.88,41.9,41.71,41.8,417800.0,33.7818,33.7979,33.6447,33.7173,417800.0
2013-06-21 15:50:00,41.8,41.81,41.65,41.78,812600.0,33.7173,33.7253,33.5963,33.7011,812600.0
2013-06-24 09:30:00,41.21,41.25,40.59,40.64,423700.0,33.2414,33.2736,32.7412,32.7816,423700.0
2013-06-24 09:40:00,40.64,40.64,40.31,40.48,636500.0,32.7816,32.7816,32.5154,32.6525,636500.0
2013-06-24 09:50:00,40.49,40.52,40.3,40.45,293500.0,32.6606,32.6848,32.5073,32.6283,293500.0
2013-06-24 10:00:00,40.42,40.44,40.28,40.41,357900.0,32.6041,32.6202,32.4912,32.596,357900.0
2013-06-24 10:10:00,40.41,40.52,40.29,40.5,424200.0,32.596,32.6848,32.4993,32.6686,424200.0
2013-06-24 10:20:00,40.5,40.53,40.38,40.4,469300.0,32.6686,32.6928,32.5718,32.588,469300.0
2013-06-24 10:30:00,40.4,40.49,40.2,40.45,410500.0,32.588,32.6606,32.4267,32.6283,410500.0
2013-06-24 10:40:00,40.45,40.48,40.33,40.4,294300.0,32.6283,32.6525,32.5315,32.588,294300.0
2013-06-24 10:50:00,40.4,40.53,40.29,40.41,284300.0,32.588,32.6928,32.4993,32.596,284300.0
2013-06-24 11:00:00,40.41,40.56,40.41,40.56,150400.0,32.596,32.717,32.596,32.717,150400.0
2013-06-24 11:10:00,40.55,40.58,40.39,40.45,184400.0,32.709,32.7332,32.5799,32.6283,184400.0
2013-06-24 11:20:00,40.44,40.45,40.28,40.29,212900.0,32.6202,32.6283,32.4912,32.4993,212900.0
2013-06-24 11:30:00,40.29,40.53,40.29,40.52,172800.0,32.4993,32.6928,32.4993,32.6848,172800.0
2013-06-24 11:40:00,40.52,40.62,40.47,40.49,220000.0,32.6848,32.7654,32.6444,32.6606,220000.0
2013-06-24 11:50:00,40.49,40.5,40.37,40.44,136400.0,32.6606,32.6686,32.5638,32.6202,136400.0
2013-06-24 12:00:00,40.44,40.52,40.23,40.24,197300.0,32.6202,32.6848,32.4509,32.4589,197300.0
2013-06-24 12:10:00,40.25,40.28,40.17,40.17,204600.0,32.467,32.4912,32.4025,32.4025,204600.0
2013-06-24 12:20:00,40.17,40.29,40.12,40.25,232300.0,32.4025,32.4993,32.3621,32.467,232300.0
2013-06-24 12:30:00,40.25,40.35,40.25,40.31,281200.0,32.467,32.5477,32.467,32.5154,281200.0
2013-06-24 12:40:00,40.31,40.42,40.3,40.36,189600.0,32.5154,32.6041,32.5073,32.5557,189600.0
2013-06-24 12:50:00,40.36,40.55,40.34,40.53,194900.0,32.5557,32.709,32.5396,32.6928,194900.0
2013-06-24 13:00:00,40.52,40.61,40.46,40.48,142700.0,32.6848,32.7574,32.6364,32.6525,142700.0
2013-06-24 13:10:00,40.48,40.69,40.45,40.66,168800.0,32.6525,32.8219,32.6283,32.7977,168800.0
2013-06-24 13:20:00,40.68,40.72,40.56,40.63,190400.0,32.8138,32.8461,32.717,32.7735,190400.0
2013-06-24 13:30:00,40.64,40.76,40.61,40.7,128400.0,32.7816,32.8784,32.7574,32.83,128400.0
2013-06-24 13:40:00,40.7,40.81,40.65,40.68,209300.0,32.83,32.9187,32.7896,32.8138,209300.0
2013-06-24 13:50:00,40.69,40.87,40.63,40.86,136700.0,32.8219,32.9671,32.7735,32.959,136700.0
2013-06-24 14:00:00,40.87,41.17,40.81,41.16,385500.0,32.9671,33.2091,32.9187,33.201,385500.0
2013-06-24 14:10:00,41.15,41.25,41.05,41.07,239200.0,33.193,33.2736,33.1123,33.1284,239200.0
2013-06-24 14:20:00,41.07,41.26,41.05,41.25,223500.0,33.1284,33.2817,33.1123,33.2736,223500.0
2013-06-24 14:30:00,41.23,41.41,41.2,41.41,248900.0,33.2575,33.4027,33.2333,33.4027,248900.0
2013-06-24 14:40:00,41.41,41.43,41.21,41.29,192500.0,33.4027,33.4188,33.2414,33.3059,192500.0
2013-06-24 14:50:00,41.29,41.36,41.11,41.19,194200.0,33.3059,33.3623,33.1607,33.2252,194200.0
2013-06-24 15:00:00,41.19,41.3,41.15,41.23,207600.0,33.2252,33.314,33.193,33.2575,207600.0
2013-06-24 15:10:00,41.22,41.3,41.13,41.19,221800.0,33.2494,33.314,33.1768,33.2252,221800.0
2013-06-24 15:20:00,41.19,41.27,41.12,41.12,256700.0,33.2252,33.2898,33.1688,33.1688,256700.0
2013-06-24 15:30:00,41.12,41.24,41.08,41.19,255100.0,33.1688,33.2656,33.1365,33.2252,255100.0
2013-06-24 15:40:00,41.19,41.2,40.98,41.07,440200.0,33.2252,33.2333,33.0558,33.1284,440200.0
2013-06-24 15:50:00,41.06,41.15,40.94,40.97,635100.0,33.1204,33.193,33.0236,33.0478,635100.0
2013-06-25 09:30:00,41.46,41.75,41.45,41.61,242200.0,33.443,33.6769,33.4349,33.564,242200.0
2013-06-25 09:40:00,41.6,41.68,41.55,41.56,238800.0,33.5559,33.6205,33.5156,33.5237,238800.0
2013-06-25 09:50:00,41.55,41.62,41.39,41.61,221500.0,33.5156,33.5721,33.3865,33.564,221500.0
2013-06-25 10:00:00,41.6,41.62,41.35,41.5,328700.0,33.5559,33.5721,33.3543,33.4753,328700.0
2013-06-25 10:10:00,41.5,41.52,41.29,41.33,307900.0,33.4753,33.4914,33.3059,33.3382,307900.0
2013-06-25 10:20:00,41.33,41.45,41.33,41.36,186300.0,33.3382,33.4349,33.3382,33.3623,186300.0
2013-06-25 10:30:00,41.36,41.49,41.27,41.41,208500.0,33.3623,33.4672,33.2898,33.4027,208500.0
2013-06-25 10:40:00,41.41,41.54,41.38,41.43,307500.0,33.4027,33.5075,33.3785,33.4188,307500.0
2013-06-25 10:50:00,41.43,41.43,41.25,41.25,504600.0,33.4188,33.4188,33.2736,33.2736,504600.0
2013-06-25 11:00:00,41.25,41.29,41.13,41.27,411800.0,33.2736,33.3059,33.1768,33.2898,411800.0
2013-06-25 11:10:00,41.27,41.32,41.25,41.29,156500.0,33.2898,33.3301,33.2736,33.3059,156500.0
2013-06-25 11:20:00,41.3,41.33,41.2,41.26,163100.0,33.314,33.3382,33.2333,33.2817,163100.0
2013-06-25 11:30:00,41.26,41.36,41.25,41.33,84300.0,33.2817,33.3623,33.2736,33.3382,84300.0
2013-06-25 11:40:00,41.34,41.37,41.18,41.21,155800.0,33.3462,33.3704,33.2172,33.2414,155800.0
2013-06-25 11:50:00,41.22,41.3,41.2,41.24,265000.0,33.2494,33.314,33.2333,33.2656,265000.0
2013-06-25 12:00:00,41.24,41.31,41.22,41.27,182200.0,33.2656,33.322,33.2494,33.2898,182200.0
2013-06-25 12:10:00,41.28,41.33,41.24,41.32,89500.0,33.2978,33.3382,33.2656,33.3301,89500.0
2013-06-25 12:20:00,41.33,41.39,41.28,41.34,93500.0,33.3382,33.3865,33.2978,33.3462,93500.0
2013-06-25 12:30:00,41.34,41.43,41.32,41.4,139400.0,33.3462,33.4188,33.3301,33.3946,139400.0
2013-06-25 12:40:00,41.4,41.43,41.34,41.42,200000.0,33.3946,33.4188,33.3462,33.4107,200000.0
2013-06-25 12:50:00,41.41,41.43,41.35,41.35,109000.0,33.4027,33.4188,33.3543,33.3543,109000.0
2013-06-25 13:00:00,41.36,41.37,41.25,41.26,161700.0,33.3623,33.3704,33.2736,33.2817,161700.0
2013-06-25 13:10:00,41.26,41.28,41.14,41.15,133300.0,33.2817,33.2978,33.1849,33.193,133300.0
2013-06-25 13:20:00,41.14,41.16,41.07,41.14,195400.0,33.1849,33.201,33.1284,33.1849,195400.0
2013-06-25 13:30:00,41.13,41.16,41.07,41.16,111400.0,33.1768,33.201,33.1284,33.201,111400.0
2013-06-25 13:40:00,41.15,41.27,41.11,41.19,190800.0,33.193,33.2898,33.1607,33.2252,190800.0
2013-06-25 13:50:00,41.19,41.19,41.07,41.09,106000.0,33.2252,33.2252,33.1284,33.1446,106000.0
2013-06-25 14:00:00,41.08,41.12,41.0,41.01,235400.0,33.1365,33.1688,33.072,33.08,235400.0
2013-06-25 14:10:00,41.02,41.12,41.02,41.05,381700.0,33.0881,33.1688,33.0881,33.1123,381700.0
2013-06-25 14:20:00,41.05,41.15,40.96,41.14,383100.0,33.1123,33.193,33.0397,33.1849,383100.0
2013-06-25 14:30:00,41.13,41.28,41.13,41.19,230500.0,33.1768,33.2978,33.1768,33.2252,230500.0
2013-06-25 14:40:00,41.18,41.21,41.15,41.16,236900.0,33.2172,33.2414,33.193,33.201,236900.0
2013-06-25 14:50:00,41.16,41.25,41.12,41.19,152800.0,33.201,33.2736,33.1688,33.2252,152800.0
2013-06-25 15:00:00,41.19,41.3,41.19,41.3,267400.0,33.2252,33.314,33.2252,33.314,267400.0
2013-06-25 15:10:00,41.3,41.36,41.27,41.34,233600.0,33.314,33.3623,33.2898,33.3462,233600.0
2013-06-25 15:20:00,41.34,41.38,41.26,41.27,217400.0,33.3462,33.3785,33.2817,33.2898,217400.0
2013-06-25 15:30:00,41.27,41.28,41.15,41.2,479300.0,33.2898,33.2978,33.193,33.2333,479300.0
2013-06-25 15:40:00,41.2,41.28,41.16,41.22,520900.0,33.2333,33.2978,33.201,33.2494,520900.0
2013-06-25 15:50:00,41.21,41.29,41.11,41.16,746900.0,33.2414,33.3059,33.1607,33.201,746900.0
2013-06-26 09:30:00,41.49,41.7,41.4,41.63,270400.0,33.4672,33.6366,33.3946,33.5801,270400.0
2013-06-26 09:40:00,41.63,41.69,41.51,41.56,307600.0,33.5801,33.6285,33.4833,33.5237,307600.0
2013-06-26 09:50:00,41.56,41.58,41.39,41.48,239200.0,33.5237,33.5398,33.3865,33.4591,239200.0
2013-06-26 10:00:00,41.49,41.57,41.42,41.55,271400.0,33.4672,33.5317,33.4107,33.5156,271400.0
2013-06-26 10:10:00,41.54,41.6,41.46,41.49,285600.0,33.5075,33.5559,33.443,33.4672,285600.0
2013-06-26 10:20:00,41.48,41.66,41.47,41.62,247100.0,33.4591,33.6043,33.4511,33.5721,247100.0
2013-06-26 10:30:00,41.61,41.64,41.44,41.58,244500.0,33.564,33.5882,33.4269,33.5398,244500.0
2013-06-26 10:40:00,41.58,41.58,41.44,41.47,167300.0,33.5398,33.5398,33.4269,33.4511,167300.0
2013-06-26 10:50:00,41.47,41.49,41.4,41.42,159300.0,33.4511,33.4672,33.3946,33.4107,159300.0
2013-06-26 11:00:00,41.42,41.43,41.34,41.42,199500.0,33.4107,33.4188,33.3462,33.4107,199500.0
2013-06-26 11:10:00,41.42,41.48,41.39,41.39,116800.0,33.4107,33.4591,33.3865,33.3865,116800.0
2013-06-26 11:20:00,41.4,41.41,41.26,41.26,161700.0,33.3946,33.4027,33.2817,33.2817,161700.0
2013-06-26 11:30:00,41.26,41.37,41.26,41.33,158800.0,33.2817,33.3704,33.2817,33.3382,158800.0
2013-06-26 11:40:00,41.33,41.35,41.23,41.25,135300.0,33.3382,33.3543,33.2575,33.2736,135300.0
2013-06-26 11:50:00,41.25,41.29,41.2,41.27,101400.0,33.2736,33.3059,33.2333,33.2898,101400.0
2013-06-26 12:00:00,41.26,41.27,41.22,41.23,192400.0,33.2817,33.2898,33.2494,33.2575,192400.0
2013-06-26 12:10:00,41.24,41.31,41.23,41.3,98000.0,33.2656,33.322,33.2575,33.314,98000.0
2013-06-26 12:20:00,41.31,41.41,41.3,41.4,92000.0,33.322,33.4027,33.314,33.3946,92000.0
2013-06-26 12:30:00,41.4,41.47,41.36,41.47,82000.0,33.3946,33.4511,33.3623,33.4511,82000.0
2013-06-26 12:40:00,41.47,41.51,41.43,41.46,91900.0,33.4511,33.4833,33.4188,33.443,91900.0
2013-06-26 12:50:00,41.46,41.49,41.41,41.41,77400.0,33.443,33.4672,33.4027,33.4027,77400.0
2013-06-26 13:00:00,41.43,41.51,41.43,41.49,86000.0,33.4188,33.4833,33.4188,33.4672,86000.0
2013-06-26 13:10:00,41.49,41.58,41.48,41.57,113800.0,33.4672,33.5398,33.4591,33.5317,113800.0
2013-06-26 13:20:00,41.58,41.61,41.52,41.61,85800.0,33.5398,33.564,33.4914,33.564,85800.0
2013-06-26 13:30:00,41.61,41.61,41.52,41.52,102700.0,33.564,33.564,33.4914,33.4914,102700.0
2013-06-26 13:40:00,41.54,41.63,41.51,41.61,103000.0,33.5075,33.5801,33.4833,33.564,103000.0
2013-06-26 13:50:00,41.62,41.67,41.58,41.64,121100.0,33.5721,33.6124,33.5398,33.5882,121100.0
2013-06-26 14:00:00,41.64,41.65,41.57,41.58,201400.0,33.5882,33.5963,33.5317,33.5398,201400.0
2013-06-26 14:10:00,41.58,41.6,41.54,41.57,100900.0,33.5398,33.5559,33.5075,33.5317,100900.0
2013-06-26 14:20:00,41.57,41.65,41.57,41.65,114600.0,33.5317,33.5963,33.5317,33.5963,114600.0
2013-06-26 14:30:00,41.65,41.66,41.62,41.65,121700.0,33.5963,33.6043,33.5721,33.5963,121700.0
2013-06-26 14:40:00,41.66,41.68,41.63,41.68,104400.0,33.6043,33.6205,33.5801,33.6205,104400.0
2013-06-26 14:50:00,41.68,41.78,41.66,41.72,157900.0,33.6205,33.7011,33.6043,33.6527,157900.0
2013-06-26 15:00:00,41.72,41.8,41.7,41.7,143800.0,33.6527,33.7173,33.6366,33.6366,143800.0
2013-06-26 15:10:00,41.69,41.71,41.63,41.67,172600.0,33.6285,33.6447,33.5801,33.6124,172600.0
2013-06-26 15:20:00,41.67,41.68,41.54,41.58,202200.0,33.6124,33.6205,33.5075,33.5398,202200.0
2013-06-26 15:30:00,41.57,41.63,41.57,41.61,228200.0,33.5317,33.5801,33.5317,33.564,228200.0
2013-06-26 15:40:00,41.61,41.62,41.49,41.55,311400.0,33.564,33.5721,33.4672,33.5156,311400.0
2013-06-26 15:50:00,41.55,41.57,41.45,41.48,600800.0,33.5156,33.5317,33.4349,33.4591,600800.0
2013-06-27 09:30:00,41.67,41.87,41.67,41.82,224900.0,33.6124,33.7737,33.6124,33.7334,224900.0
2013-06-27 09:40:00,41.84,41.96,41.82,41.94,194900.0,33.7495,33.8463,33.7334,33.8302,194900.0
2013-06-27 09:50:00,41.94,42.05,41.83,41.92,323400.0,33.8302,33.9189,33.7415,33.8141,323400.0
2013-06-27 10:00:00,41.93,42.04,41.73,41.76,448100.0,33.8221,33.9109,33.6608,33.685,448100.0
2013-06-27 10:10:00,41.75,41.88,41.61,41.8,484800.0,33.6769,33.7818,33.564,33.7173,484800.0
2013-06-27 10:20:00,41.8,41.89,41.76,41.85,459700.0,33.7173,33.7899,33.685,33.7576,459700.0
2013-06-27 10:30:00,41.84,41.98,41.8,41.97,411000.0,33.7495,33.8625,33.7173,33.8544,411000.0
2013-06-27 10:40:00,41.98,42.08,41.96,42.03,220500.0,33.8625,33.9431,33.8463,33.9028,220500.0
2013-06-27 10:50:00,42.02,42.1,42.02,42.06,146100.0,33.8947,33.9593,33.8947,33.927,146100.0
2013-06-27 11:00:00,42.06,42.09,41.94,41.94,85700.0,33.927,33.9512,33.8302,33.8302,85700.0
2013-06-27 11:10:00,41.94,41.94,41.81,41.81,125400.0,33.8302,33.8302,33.7253,33.7253,125400.0
2013-06-27 11:20:00,41.82,41.88,41.76,41.8,141200.0,33.7334,33.7818,33.685,33.7173,141200.0
2013-06-27 11:30:00,41.8,41.97,41.79,41.87,108400.0,33.7173,33.8544,33.7092,33.7737,108400.0
2013-06-27 11:40:00,41.87,41.91,41.84,41.86,61200.0,33.7737,33.806,33.7495,33.7657,61200.0
2013-06-27 11:50:00,41.86,41.93,41.85,41.89,84400.0,33.7657,33.8221,33.7576,33.7899,84400.0
2013-06-27 12:00:00,41.88,41.91,41.8,41.87,79300.0,33.7818,33.806,33.7173,33.7737,79300.0
2013-06-27 12:10:00,41.87,41.94,41.85,41.92,74100.0,33.7737,33.8302,33.7576,33.8141,74100.0
2013-06-27 12:20:00,41.92,41.92,41.83,41.89,82900.0,33.8141,33.8141,33.7415,33.7899,82900.0
2013-06-27 12:30:00,41.89,41.97,41.87,41.97,80100.0,33.7899,33.8544,33.7737,33.8544,80100.0
2013-06-27 12:40:00,41.97,42.01,41.95,41.96,71100.0,33.8544,33.8867,33.8383,33.8463,71100.0
2013-06-27 12:50:00,41.95,41.97,41.9,41.9,95200.0,33.8383,33.8544,33.7979,33.7979,95200.0
2013-06-27 13:00:00,41.9,41.99,41.87,41.92,69100.0,33.7979,33.8705,33.7737,33.8141,69100.0
2013-06-27 13:10:00,41.91,41.95,41.87,41.94,75900.0,33.806,33.8383,33.7737,33.8302,75900.0
2013-06-27 13:20:00,41.93,41.98,41.89,41.97,51900.0,33.8221,33.8625,33.7899,33.8544,51900.0
2013-06-27 13:30:00,41.96,42.02,41.95,42.0,53500.0,33.8463,33.8947,33.8383,33.8786,53500.0
2013-06-27 13:40:00,41.99,42.06,41.99,42.03,70600.0,33.8705,33.927,33.8705,33.9028,70600.0
2013-06-27 13:50:00,42.04,42.04,41.87,41.87,124000.0,33.9109,33.9109,33.7737,33.7737,124000.0
2013-06-27 14:00:00,41.88,41.96,41.88,41.93,184200.0,33.7818,33.8463,33.7818,33.8221,184200.0
2013-06-27 14:10:00,41.94,42.04,41.92,42.02,99300.0,33.8302,33.9109,33.8141,33.8947,99300.0
2013-06-27 14:20:00,42.03,42.04,41.91,41.94,172500.0,33.9028,33.9109,33.806,33.8302,172500.0
2013-06-27 14:30:00,41.95,42.04,41.95,42.01,110400.0,33.8383,33.9109,33.8383,33.8867,110400.0
2013-06-27 14:40:00,42.01,42.04,41.93,41.93,133900.0,33.8867,33.9109,33.8221,33.8221,133900.0
2013-06-27 14:50:00,41.93,41.94,41.87,41.89,85500.0,33.8221,33.8302,33.7737,33.7899,85500.0
2013-06-27 15:00:00,41.89,41.89,41.8,41.83,114300.0,33.7899,33.7899,33.7173,33.7415,114300.0
2013-06-27 15:10:00,41.82,41.86,41.8,41.8,110100.0,33.7334,33.7657,33.7173,33.7173,110100.0
2013-06-27 15:20:00,41.81,41.91,41.8,41.89,98900.0,33.7253,33.806,33.7173,33.7899,98900.0
2013-06-27 15:30:00,41.89,41.9,41.83,41.87,100300.0,33.7899,33.7979,33.7415,33.7737,100300.0
2013-06-27 15:40:00,41.87,41.9,41.84,41.86,183500.0,33.7737,33.7979,33.7495,33.7657,183500.0
2013-06-27 15:50:00,41.86,41.88,41.79,41.84,421300.0,33.7657,33.7818,33.7092,33.7495,421300.0
2013-06-28 09:30:00,41.7,41.94,41.7,41.85,222100.0,33.6366,33.8302,33.6366,33.7576,222100.0
2013-06-28 09:40:00,41.85,41.99,41.78,41.86,149000.0,33.7576,33.8705,33.7011,33.7657,149000.0
2013-06-28 09:50:00,41.86,41.88,41.66,41.73,135200.0,33.7657,33.7818,33.6043,33.6608,135200.0
2013-06-28 10:00:00,41.74,41.75,41.5,41.71,239900.0,33.6689,33.6769,33.4753,33.6447,239900.0
2013-06-28 10:10:00,41.7,41.79,41.62,41.79,131000.0,33.6366,33.7092,33.5721,33.7092,131000.0
2013-06-28 10:20:00,41.78,41.84,41.73,41.77,237600.0,33.7011,33.7495,33.6608,33.6931,237600.0
2013-06-28 10:30:00,41.76,41.95,41.76,41.9,119000.0,33.685,33.8383,33.685,33.7979,119000.0
2013-06-28 10:40:00,41.89,41.94,41.77,41.8,85400.0,33.7899,33.8302,33.6931,33.7173,85400.0
2013-06-28 10:50:00,41.8,41.95,41.8,41.9,80800.0,33.7173,33.8383,33.7173,33.7979,80800.0
2013-06-28 11:00:00,41.89,41.96,41.87,41.9,94600.0,33.7899,33.8463,33.7737,33.7979,94600.0
2013-06-28 11:10:00,41.92,41.99,41.89,41.92,65800.0,33.8141,33.8705,33.7899,33.8141,65800.0
2013-06-28 11:20:00,41.92,41.92,41.75,41.77,89500.0,33.8141,33.8141,33.6769,33.6931,89500.0
2013-06-28 11:30:00,41.77,41.88,41.76,41.82,86900.0,33.6931,33.7818,33.685,33.7334,86900.0
2013-06-28 11:40:00,41.82,41.82,41.72,41.77,190400.0,33.7334,33.7334,33.6527,33.6931,190400.0
2013-06-28 11:50:00,41.78,41.78,41.72,41.77,137200.0,33.7011,33.7011,33.6527,33.6931,137200.0
2013-06-28 12:00:00,41.77,41.77,41.59,41.6,132800.0,33.6931,33.6931,33.5479,33.5559,132800.0
2013-06-28 12:10:00,41.59,41.74,41.57,41.67,111100.0,33.5479,33.6689,33.5317,33.6124,111100.0
2013-06-28 12:20:00,41.67,41.78,41.65,41.78,80400.0,33.6124,33.7011,33.5963,33.7011,80400.0
2013-06-28 12:30:00,41.78,41.87,41.72,41.86,116900.0,33.7011,33.7737,33.6527,33.7657,116900.0
2013-06-28 12:40:00,41.87,41.99,41.84,41.95,101800.0,33.7737,33.8705,33.7495,33.8383,101800.0
2013-06-28 12:50:00,41.95,42.01,41.91,41.96,94500.0,33.8383,33.8867,33.806,33.8463,94500.0
2013-06-28 13:00:00,41.95,42.01,41.91,41.98,82200.0,33.8383,33.8867,33.806,33.8625,82200.0
2013-06-28 13:10:00,41.98,42.02,41.93,41.94,88900.0,33.8625,33.8947,33.8221,33.8302,88900.0
2013-06-28 13:20:00,41.94,41.97,41.9,41.94,63400.0,33.8302,33.8544,33.7979,33.8302,63400.0
2013-06-28 13:30:00,41.94,41.98,41.92,41.94,49800.0,33.8302,33.8625,33.8141,33.8302,49800.0
2013-06-28 13:40:00,41.94,41.99,41.89,41.98,60300.0,33.8302,33.8705,33.7899,33.8625,60300.0
2013-06-28 13:50:00,41.99,42.04,41.96,42.02,84200.0,33.8705,33.9109,33.8463,33.8947,84200.0
2013-06-28 14:00:00,42.01,42.18,42.01,42.15,126700.0,33.8867,34.0238,33.8867,33.9996,126700.0
2013-06-28 14:10:00,42.15,42.16,42.03,42.04,106100.0,33.9996,34.0077,33.9028,33.9109,106100.0
2013-06-28 14:20:00,42.04,42.05,41.96,41.98,105200.0,33.9109,33.9189,33.8463,33.8625,105200.0
2013-06-28 14:30:00,41.98,42.07,41.97,42.06,578300.0,33.8625,33.9351,33.8544,33.927,578300.0
2013-06-28 14:40:00,42.07,42.09,42.0,42.09,123300.0,33.9351,33.9512,33.8786,33.9512,123300.0
2013-06-28 14:50:00,42.09,42.12,42.01,42.04,114000.0,33.9512,33.9754,33.8867,33.9109,114000.0
2013-06-28 15:00:00,42.03,42.03,41.86,41.86,117600.0,33.9028,33.9028,33.7657,33.7657,117600.0
2013-06-28 15:10:00,41.87,41.96,41.83,41.93,124700.0,33.7737,33.8463,33.7415,33.8221,124700.0
2013-06-28 15:20:00,41.93,41.96,41.88,41.93,198700.0,33.8221,33.8463,33.7818,33.8221,198700.0
2013-06-28 15:30:00,41.93,41.98,41.91,41.96,214200.0,33.8221,33.8625,33.806,33.8463,214200.0
2013-06-28 15:40:00,41.97,42.01,41.86,41.86,308700.0,33.8544,33.8867,33.7657,33.7657,308700.0
2013-06-28 15:50:00,41.86,41.89,41.72,41.72,758000.0,33.7657,33.7899,33.6527,33.6527,758000.0
2013-07-01 09:30:00,42.03,42.17,41.94,41.98,169600.0,33.9028,34.0157,33.8302,33.8625,169600.0
2013-07-01 09:40:00,42.0,42.15,41.86,42.01,188000.0,33.8786,33.9996,33.7657,33.8867,188000.0
2013-07-01 09:50:00,42.01,42.3,42.0,42.19,191500.0,33.8867,34.1206,33.8786,34.0319,191500.0
2013-07-01 10:00:00,42.2,42.47,42.16,42.46,274300.0,34.0399,34.2577,34.0077,34.2496,274300.0
2013-07-01 10:10:00,42.45,42.54,42.43,42.5,289900.0,34.2416,34.3142,34.2254,34.2819,289900.0
2013-07-01 10:20:00,42.51,42.59,42.32,42.32,236600.0,34.29,34.3545,34.1367,34.1367,236600.0
2013-07-01 10:30:00,42.33,42.33,42.15,42.23,344800.0,34.1448,34.1448,33.9996,34.0641,344800.0
2013-07-01 10:40:00,42.24,42.4,42.2,42.4,164900.0,34.0722,34.2012,34.0399,34.2012,164900.0
2013-07-01 10:50:00,42.39,42.47,42.36,42.39,226300.0,34.1932,34.2577,34.169,34.1932,226300.0
2013-07-01 11:00:00,42.39,42.51,42.39,42.5,193900.0,34.1932,34.29,34.1932,34.2819,193900.0
2013-07-01 11:10:00,42.49,42.57,42.45,42.56,113100.0,34.2738,34.3384,34.2416,34.3303,113100.0
2013-07-01 11:20:00,42.56,42.62,42.49,42.56,188000.0,34.3303,34.3787,34.2738,34.3303,188000.0
2013-07-01 11:30:00,42.56,42.56,42.39,42.46,192500.0,34.3303,34.3303,34.1932,34.2496,192500.0
2013-07-01 11:40:00,42.46,42.47,42.36,42.45,129600.0,34.2496,34.2577,34.169,34.2416,129600.0
2013-07-01 11:50:00,42.45,42.48,42.37,42.43,225000.0,34.2416,34.2658,34.177,34.2254,225000.0
2013-07-01 12:00:00,42.43,42.47,42.4,42.45,138200.0,34.2254,34.2577,34.2012,34.2416,138200.0
2013-07-01 12:10:00,42.45,42.46,42.39,42.41,48400.0,34.2416,34.2496,34.1932,34.2093,48400.0
2013-07-01 12:20:00,42.41,42.48,42.4,42.47,193300.0,34.2093,34.2658,34.2012,34.2577,193300.0
2013-07-01 12:30:00,42.47,42.57,42.44,42.54,95100.0,34.2577,34.3384,34.2335,34.3142,95100.0
2013-07-01 12:40:00,42.52,42.53,42.46,42.47,87400.0,34.298,34.3061,34.2496,34.2577,87400.0
2013-07-01 12:50:00,42.48,42.51,42.47,42.48,70400.0,34.2658,34.29,34.2577,34.2658,70400.0
2013-07-01 13:00:00,42.49,42.52,42.46,42.48,128800.0,34.2738,34.298,34.2496,34.2658,128800.0
2013-07-01 13:10:00,42.48,42.53,42.47,42.5,93100.0,34.2658,34.3061,34.2577,34.2819,93100.0
2013-07-01 13:20:00,42.49,42.55,42.47,42.5,73800.0,34.2738,34.3222,34.2577,34.2819,73800.0
2013-07-01 13:30:00,42.5,42.53,42.48,42.52,62700.0,34.2819,34.3061,34.2658,34.298,62700.0
2013-07-01 13:40:00,42.52,42.54,42.48,42.48,106700.0,34.298,34.3142,34.2658,34.2658,106700.0
2013-07-01 13:50:00,42.48,42.48,42.32,42.36,121600.0,34.2658,34.2658,34.1367,34.169,121600.0
2013-07-01 14:00:00,42.35,42.46,42.34,42.44,143700.0,34.1609,34.2496,34.1529,34.2335,143700.0
2013-07-01 14:10:00,42.44,42.48,42.42,42.47,143100.0,34.2335,34.2658,34.2174,34.2577,143100.0
2013-07-01 14:20:00,42.47,42.52,42.45,42.51,241200.0,34.2577,34.298,34.2416,34.29,241200.0
2013-07-01 14:30:00,42.5,42.54,42.48,42.52,182800.0,34.2819,34.3142,34.2658,34.298,182800.0
2013-07-01 14:40:00,42.51,42.57,42.5,42.53,118700.0,34.29,34.3384,34.2819,34.3061,118700.0
2013-07-01 14:50:00,42.53,42.55,42.45,42.46,127000.0,34.3061,34.3222,34.2416,34.2496,127000.0
2013-07-01 15:00:00,42.45,42.53,42.43,42.49,113300.0,34.2416,34.3061,34.2254,34.2738,113300.0
2013-07-01 15:10:00,42.5,42.52,42.46,42.48,245600.0,34.2819,34.298,34.2496,34.2658,245600.0
2013-07-01 15:20:00,42.48,42.5,42.43,42.47,363000.0,34.2658,34.2819,34.2254,34.2577,363000.0
2013-07-01 15:30:00,42.47,42.47,42.41,42.46,654000.0,34.2577,34.2577,34.2093,34.2496,654000.0
2013-07-01 15:40:00,42.45,42.47,42.39,42.46,539300.0,34.2416,34.2577,34.1932,34.2496,539300.0
2013-07-01 15:50:00,42.44,42.59,42.43,42.46,685100.0,34.2335,34.3545,34.2254,34.2496,685100.0
2013-07-02 09:30:00,42.44,42.83,42.41,42.81,188800.0,34.2335,34.5481,34.2093,34.532,188800.0
2013-07-02 09:40:00,42.8,43.0,42.76,42.99,308700.0,34.5239,34.6852,34.4916,34.6772,308700.0
2013-07-02 09:50:00,42.99,43.0,42.85,42.97,176100.0,34.6772,34.6852,34.5642,34.661,176100.0
2013-07-02 10:00:00,42.97,43.11,42.9,43.1,429400.0,34.661,34.774,34.6046,34.7659,429400.0
2013-07-02 10:10:00,43.09,43.22,43.02,43.09,227600.0,34.7578,34.8627,34.7014,34.7578,227600.0
2013-07-02 10:20:00,43.09,43.16,43.07,43.09,91100.0,34.7578,34.8143,34.7417,34.7578,91100.0
2013-07-02 10:30:00,43.09,43.27,43.05,43.27,168800.0,34.7578,34.903,34.7256,34.903,168800.0
2013-07-02 10:40:00,43.27,43.32,43.21,43.25,227400.0,34.903,34.9434,34.8546,34.8869,227400.0
2013-07-02 10:50:00,43.25,43.29,43.23,43.27,126200.0,34.8869,34.9192,34.8708,34.903,126200.0
2013-07-02 11:00:00,43.27,43.3,43.25,43.27,313300.0,34.903,34.9272,34.8869,34.903,313300.0
2013-07-02 11:10:00,43.27,43.32,43.25,43.31,148200.0,34.903,34.9434,34.8869,34.9353,148200.0
2013-07-02 11:20:00,43.31,43.32,43.21,43.32,232400.0,34.9353,34.9434,34.8546,34.9434,232400.0
2013-07-02 11:30:00,43.32,43.33,43.21,43.21,100600.0,34.9434,34.9514,34.8546,34.8546,100600.0
2013-07-02 11:40:00,43.21,43.34,43.2,43.28,82600.0,34.8546,34.9595,34.8466,34.9111,82600.0
2013-07-02 11:50:00,43.28,43.3,43.24,43.28,91000.0,34.9111,34.9272,34.8788,34.9111,91000.0
2013-07-02 12:00:00,43.28,43.34,43.26,43.26,157900.0,34.9111,34.9595,34.895,34.895,157900.0
2013-07-02 12:10:00,43.26,43.29,43.21,43.23,69900.0,34.895,34.9192,34.8546,34.8708,69900.0
2013-07-02 12:20:00,43.23,43.24,43.14,43.2,67400.0,34.8708,34.8788,34.7982,34.8466,67400.0
2013-07-02 12:30:00,43.2,43.25,43.18,43.18,117300.0,34.8466,34.8869,34.8304,34.8304,117300.0
2013-07-02 12:40:00,43.17,43.17,43.0,43.08,142400.0,34.8224,34.8224,34.6852,34.7498,142400.0
2013-07-02 12:50:00,43.09,43.2,43.08,43.17,61300.0,34.7578,34.8466,34.7498,34.8224,61300.0
2013-07-02 13:00:00,43.16,43.16,43.06,43.08,40000.0,34.8143,34.8143,34.7336,34.7498,40000.0
2013-07-02 13:10:00,43.08,43.08,43.03,43.04,75500.0,34.7498,34.7498,34.7094,34.7175,75500.0
2013-07-02 13:20:00,43.04,43.1,43.03,43.04,50600.0,34.7175,34.7659,34.7094,34.7175,50600.0
2013-07-02 13:30:00,43.04,43.08,43.02,43.02,120100.0,34.7175,34.7498,34.7014,34.7014,120100.0
2013-07-02 13:40:00,43.02,43.02,42.93,42.96,120200.0,34.7014,34.7014,34.6288,34.653,120200.0
2013-07-02 13:50:00,42.97,42.98,42.89,42.91,91500.0,34.661,34.6691,34.5965,34.6126,91500.0
2013-07-02 14:00:00,42.92,43.03,42.87,42.95,295300.0,34.6207,34.7094,34.5804,34.6449,295300.0
2013-07-02 14:10:00,42.96,42.97,42.76,42.8,272800.0,34.653,34.661,34.4916,34.5239,272800.0
2013-07-02 14:20:00,42.79,42.81,42.64,42.64,111300.0,34.5158,34.532,34.3948,34.3948,111300.0
2013-07-02 14:30:00,42.63,42.74,42.62,42.67,199200.0,34.3868,34.4755,34.3787,34.419,199200.0
2013-07-02 14:40:00,42.68,42.69,42.56,42.64,170800.0,34.4271,34.4352,34.3303,34.3948,170800.0
2013-07-02 14:50:00,42.63,42.86,42.63,42.84,234700.0,34.3868,34.5723,34.3868,34.5562,234700.0
2013-07-02 15:00:00,42.84,42.86,42.77,42.8,126200.0,34.5562,34.5723,34.4997,34.5239,126200.0
2013-07-02 15:10:00,42.8,42.88,42.79,42.88,175000.0,34.5239,34.5884,34.5158,34.5884,175000.0
2013-07-02 15:20:00,42.88,42.91,42.69,42.69,177600.0,34.5884,34.6126,34.4352,34.4352,177600.0
2013-07-02 15:30:00,42.7,42.71,42.59,42.67,247800.0,34.4432,34.4513,34.3545,34.419,247800.0
2013-07-02 15:40:00,42.67,42.7,42.56,42.65,405000.0,34.419,34.4432,34.3303,34.4029,405000.0
2013-07-02 15:50:00,42.66,42.85,42.65,42.78,894800.0,34.411,34.5642,34.4029,34.5078,894800.0
2013-07-03 09:30:00,42.74,43.15,42.56,43.07,269000.0,34.4755,34.8062,34.3303,34.7417,269000.0
2013-07-03 09:40:00,43.06,43.3,43.01,43.01,261800.0,34.7336,34.9272,34.6933,34.6933,261800.0
2013-07-03 09:50:00,43.01,43.13,42.82,42.82,148700.0,34.6933,34.7901,34.54,34.54,148700.0
2013-07-03 10:00:00,42.82,43.0,42.73,42.81,155500.0,34.54,34.6852,34.4674,34.532,155500.0
2013-07-03 10:10:00,42.81,42.87,42.78,42.85,317700.0,34.532,34.5804,34.5078,34.5642,317700.0
2013-07-03 10:20:00,42.85,42.9,42.69,42.9,151900.0,34.5642,34.6046,34.4352,34.6046,151900.0
2013-07-03 10:30:00,42.93,42.96,42.73,42.91,160400.0,34.6288,34.653,34.4674,34.6126,160400.0
2013-07-03 10:40:00,42.91,42.92,42.74,42.78,145700.0,34.6126,34.6207,34.4755,34.5078,145700.0
2013-07-03 10:50:00,42.77,42.78,42.68,42.7,104700.0,34.4997,34.5078,34.4271,34.4432,104700.0
2013-07-03 11:00:00,42.7,42.8,42.69,42.72,144900.0,34.4432,34.5239,34.4352,34.4594,144900.0
2013-07-03 11:10:00,42.72,42.81,42.7,42.76,98300.0,34.4594,34.532,34.4432,34.4916,98300.0
2013-07-03 11:20:00,42.76,42.79,42.62,42.65,124100.0,34.4916,34.5158,34.3787,34.4029,124100.0
2013-07-03 11:30:00,42.64,42.7,42.6,42.69,106200.0,34.3948,34.4432,34.3626,34.4352,106200.0
2013-07-03 11:40:00,42.69,42.75,42.66,42.75,116000.0,34.4352,34.4836,34.411,34.4836,116000.0
2013-07-03 11:50:00,42.75,42.92,42.75,42.9,166500.0,34.4836,34.6207,34.4836,34.6046,166500.0
2013-07-03 12:00:00,42.91,42.91,42.82,42.85,93800.0,34.6126,34.6126,34.54,34.5642,93800.0
2013-07-03 12:10:00,42.85,42.86,42.81,42.85,121300.0,34.5642,34.5723,34.532,34.5642,121300.0
2013-07-03 12:20:00,42.85,42.92,42.84,42.9,128900.0,34.5642,34.6207,34.5562,34.6046,128900.0
2013-07-03 12:30:00,42.91,42.94,42.83,42.83,126600.0,34.6126,34.6368,34.5481,34.5481,126600.0
2013-07-03 12:40:00,42.83,42.86,42.75,42.75,168200.0,34.5481,34.5723,34.4836,34.4836,168200.0
2013-07-03 12:50:00,42.76,42.76,42.62,42.66,355000.0,34.4916,34.4916,34.3787,34.411,355000.0
2013-07-05 09:30:00,43.05,43.15,42.84,42.88,177000.0,34.7256,34.8062,34.5562,34.5884,177000.0
2013-07-05 09:40:00,42.88,43.02,42.81,43.01,134100.0,34.5884,34.7014,34.532,34.6933,134100.0
2013-07-05 09:50:00,43.0,43.0,42.76,42.76,83200.0,34.6852,34.6852,34.4916,34.4916,83200.0
2013-07-05 10:00:00,42.76,42.87,42.66,42.8,249800.0,34.4916,34.5804,34.411,34.5239,249800.0
2013-07-05 10:10:00,42.8,42.89,42.75,42.77,141800.0,34.5239,34.5965,34.4836,34.4997,141800.0
2013-07-05 10:20:00,42.76,42.94,42.75,42.93,183500.0,34.4916,34.6368,34.4836,34.6288,183500.0
2013-07-05 10:30:00,42.94,43.11,42.88,43.07,246500.0,34.6368,34.774,34.5884,34.7417,246500.0
2013-07-05 10:40:00,43.08,43.27,43.08,43.23,130900.0,34.7498,34.903,34.7498,34.8708,130900.0
2013-07-05 10:50:00,43.23,43.27,43.21,43.27,111300.0,34.8708,34.903,34.8546,34.903,111300.0
2013-07-05 11:00:00,43.28,43.32,43.24,43.26,125200.0,34.9111,34.9434,34.8788,34.895,125200.0
2013-07-05 11:10:00,43.27,43.29,43.14,43.21,107100.0,34.903,34.9192,34.7982,34.8546,107100.0
2013-07-05 11:20:00,43.21,43.31,43.17,43.29,60400.0,34.8546,34.9353,34.8224,34.9192,60400.0
2013-07-05 11:30:00,43.29,43.38,43.25,43.38,149100.0,34.9192,34.9917,34.8869,34.9917,149100.0
2013-07-05 11:40:00,43.37,43.43,43.37,43.42,63600.0,34.9837,35.0321,34.9837,35.024,63600.0
2013-07-05 11:50:00,43.42,43.55,43.38,43.52,116100.0,35.024,35.1289,34.9917,35.1047,116100.0
2013-07-05 12:00:00,43.52,43.58,43.47,43.47,81000.0,35.1047,35.1531,35.0643,35.0643,81000.0
2013-07-05 12:10:00,43.47,43.49,43.4,43.48,61800.0,35.0643,35.0805,35.0079,35.0724,61800.0
2013-07-05 12:20:00,43.48,43.48,43.36,43.37,34000.0,35.0724,35.0724,34.9756,34.9837,34000.0
2013-07-05 12:30:00,43.39,43.46,43.37,43.42,66500.0,34.9998,35.0563,34.9837,35.024,66500.0
2013-07-05 12:40:00,43.42,43.54,43.41,43.54,50900.0,35.024,35.1208,35.0159,35.1208,50900.0
2013-07-05 12:50:00,43.54,43.54,43.5,43.52,42300.0,35.1208,35.1208,35.0885,35.1047,42300.0
2013-07-05 13:00:00,43.53,43.53,43.39,43.42,57300.0,35.1127,35.1127,34.9998,35.024,57300.0
2013-07-05 13:10:00,43.43,43.51,43.43,43.44,67500.0,35.0321,35.0966,35.0321,35.0401,67500.0
2013-07-05 13:20:00,43.44,43.48,43.41,43.41,77400.0,35.0401,35.0724,35.0159,35.0159,77400.0
2013-07-05 13:30:00,43.42,43.48,43.4,43.42,94700.0,35.024,35.0724,35.0079,35.024,94700.0
2013-07-05 13:40:00,43.42,43.53,43.4,43.51,49300.0,35.024,35.1127,35.0079,35.0966,49300.0
2013-07-05 13:50:00,43.52,43.62,43.51,43.56,73600.0,35.1047,35.1853,35.0966,35.1369,73600.0
2013-07-05 14:00:00,43.56,43.61,43.55,43.59,160700.0,35.1369,35.1773,35.1289,35.1611,160700.0
2013-07-05 14:10:00,43.6,43.61,43.56,43.61,137300.0,35.1692,35.1773,35.1369,35.1773,137300.0
2013-07-05 14:20:00,43.61,43.75,43.61,43.75,117100.0,35.1773,35.2902,35.1773,35.2902,117100.0
2013-07-05 14:30:00,43.75,43.83,43.75,43.79,141900.0,35.2902,35.3547,35.2902,35.3225,141900.0
2013-07-05 14:40:00,43.79,43.8,43.62,43.67,122100.0,35.3225,35.3305,35.1853,35.2257,122100.0
2013-07-05 14:50:00,43.66,43.69,43.51,43.55,116600.0,35.2176,35.2418,35.0966,35.1289,116600.0
2013-07-05 15:00:00,43.55,43.59,43.52,43.55,104800.0,35.1289,35.1611,35.1047,35.1289,104800.0
2013-07-05 15:10:00,43.56,43.59,43.52,43.55,120200.0,35.1369,35.1611,35.1047,35.1289,120200.0
2013-07-05 15:20:00,43.56,43.61,43.48,43.5,210200.0,35.1369,35.1773,35.0724,35.0885,210200.0
2013-07-05 15:30:00,43.51,43.55,43.43,43.54,252500.0,35.0966,35.1289,35.0321,35.1208,252500.0
2013-07-05 15:40:00,43.55,43.62,43.48,43.61,429100.0,35.1289,35.1853,35.0724,35.1773,429100.0
2013-07-05 15:50:00,43.6,43.72,43.58,43.7,484300.0,35.1692,35.266,35.1531,35.2499,484300.0
2013-07-08 09:30:00,43.96,44.01,43.72,43.72,204800.0,35.4596,35.4999,35.266,35.266,204800.0
2013-07-08 09:40:00,43.72,43.85,43.65,43.83,284400.0,35.266,35.3709,35.2095,35.3547,284400.0
2013-07-08 09:50:00,43.83,44.0,43.81,43.97,185800.0,35.3547,35.4919,35.3386,35.4677,185800.0
2013-07-08 10:00:00,43.98,44.1,43.97,44.05,158800.0,35.4757,35.5725,35.4677,35.5322,158800.0
2013-07-08 10:10:00,44.05,44.12,43.96,43.97,317500.0,35.5322,35.5887,35.4596,35.4677,317500.0
2013-07-08 10:20:00,43.97,44.04,43.91,43.96,193000.0,35.4677,35.5241,35.4193,35.4596,193000.0
2013-07-08 10:30:00,43.97,44.11,43.97,44.09,115900.0,35.4677,35.5806,35.4677,35.5645,115900.0
2013-07-08 10:40:00,44.09,44.2,44.06,44.19,228200.0,35.5645,35.6532,35.5403,35.6451,228200.0
2013-07-08 10:50:00,44.19,44.19,44.0,44.02,147300.0,35.6451,35.6451,35.4919,35.508,147300.0
2013-07-08 11:00:00,44.02,44.07,43.99,44.01,161800.0,35.508,35.5483,35.4838,35.4999,161800.0
2013-07-08 11:10:00,44.01,44.01,43.84,43.9,194400.0,35.4999,35.4999,35.3628,35.4112,194400.0
2013-07-08 11:20:00,43.9,43.94,43.87,43.91,100400.0,35.4112,35.4435,35.387,35.4193,100400.0
2013-07-08 11:30:00,43.91,44.0,43.91,43.98,164900.0,35.4193,35.4919,35.4193,35.4757,164900.0
2013-07-08 11:40:00,43.98,44.07,43.98,44.06,106800.0,35.4757,35.5483,35.4757,35.5403,106800.0
2013-07-08 11:50:00,44.07,44.08,43.99,44.0,186600.0,35.5483,35.5564,35.4838,35.4919,186600.0
2013-07-08 12:00:00,44.0,44.01,43.79,43.8,147400.0,35.4919,35.4999,35.3225,35.3305,147400.0
2013-07-08 12:10:00,43.8,43.83,43.72,43.74,149000.0,35.3305,35.3547,35.266,35.2821,149000.0
2013-07-08 12:20:00,43.76,43.84,43.76,43.83,130600.0,35.2983,35.3628,35.2983,35.3547,130600.0
2013-07-08 12:30:00,43.83,43.97,43.81,43.97,110800.0,35.3547,35.4677,35.3386,35.4677,110800.0
2013-07-08 12:40:00,43.97,43.98,43.91,43.94,94400.0,35.4677,35.4757,35.4193,35.4435,94400.0
2013-07-08 12:50:00,43.94,44.02,43.93,43.94,91100.0,35.4435,35.508,35.4354,35.4435,91100.0
2013-07-08 13:00:00,43.93,44.01,43.93,43.99,63600.0,35.4354,35.4999,35.4354,35.4838,63600.0
2013-07-08 13:10:00,43.98,44.0,43.9,43.91,83900.0,35.4757,35.4919,35.4112,35.4193,83900.0
2013-07-08 13:20:00,43.91,43.99,43.9,43.98,153800.0,35.4193,35.4838,35.4112,35.4757,153800.0
2013-07-08 13:30:00,43.98,44.06,43.97,43.99,129400.0,35.4757,35.5403,35.4677,35.4838,129400.0
2013-07-08 13:40:00,44.0,44.09,43.99,44.04,127100.0,35.4919,35.5645,35.4838,35.5241,127100.0
2013-07-08 13:50:00,44.04,44.11,44.04,44.1,147500.0,35.5241,35.5806,35.5241,35.5725,147500.0
2013-07-08 14:00:00,44.1,44.14,44.08,44.08,84600.0,35.5725,35.6048,35.5564,35.5564,84600.0
2013-07-08 14:10:00,44.08,44.11,44.06,44.1,97400.0,35.5564,35.5806,35.5403,35.5725,97400.0
2013-07-08 14:20:00,44.1,44.11,43.92,43.92,140600.0,35.5725,35.5806,35.4273,35.4273,140600.0
2013-07-08 14:30:00,43.93,44.02,43.93,44.02,134700.0,35.4354,35.508,35.4354,35.508,134700.0
2013-07-08 14:40:00,44.03,44.05,43.98,43.98,90900.0,35.5161,35.5322,35.4757,35.4757,90900.0
2013-07-08 14:50:00,43.98,44.07,43.98,44.01,88200.0,35.4757,35.5483,35.4757,35.4999,88200.0
2013-07-08 15:00:00,44.02,44.07,44.01,44.03,123600.0,35.508,35.5483,35.4999,35.5161,123600.0
2013-07-08 15:10:00,44.03,44.08,44.0,44.03,157500.0,35.5161,35.5564,35.4919,35.5161,157500.0
2013-07-08 15:20:00,44.03,44.04,43.95,43.95,159900.0,35.5161,35.5241,35.4515,35.4515,159900.0
2013-07-08 15:30:00,43.96,44.07,43.93,43.98,220000.0,35.4596,35.5483,35.4354,35.4757,220000.0
2013-07-08 15:40:00,43.98,44.03,43.98,43.99,240800.0,35.4757,35.5161,35.4757,35.4838,240800.0
2013-07-08 15:50:00,44.0,44.0,43.91,43.93,717800.0,35.4919,35.4919,35.4193,35.4354,717800.0
2013-07-09 09:30:00,44.31,44.5,44.26,44.47,355300.0,35.7419,35.8952,35.7016,35.871,355300.0
2013-07-09 09:40:00,44.47,44.57,44.39,44.42,379000.0,35.871,35.9516,35.8064,35.8306,379000.0
2013-07-09 09:50:00,44.43,44.5,44.38,44.45,182300.0,35.8387,35.8952,35.7984,35.8548,182300.0
2013-07-09 10:00:00,44.45,44.45,44.27,44.31,243600.0,35.8548,35.8548,35.7097,35.7419,243600.0
2013-07-09 10:10:00,44.32,44.37,44.25,44.29,221100.0,35.75,35.7903,35.6935,35.7258,221100.0
2013-07-09 10:20:00,44.3,44.31,44.12,44.13,278000.0,35.7339,35.7419,35.5887,35.5967,278000.0
2013-07-09 10:30:00,44.14,44.19,44.05,44.19,289300.0,35.6048,35.6451,35.5322,35.6451,289300.0
2013-07-09 10:40:00,44.18,44.3,44.12,44.26,181400.0,35.6371,35.7339,35.5887,35.7016,181400.0
2013-07-09 10:50:00,44.26,44.27,44.15,44.26,208100.0,35.7016,35.7097,35.6129,35.7016,208100.0
2013-07-09 11:00:00,44.25,44.34,44.23,44.33,154600.0,35.6935,35.7661,35.6774,35.7581,154600.0
2013-07-09 11:10:00,44.33,44.35,44.26,44.3,133700.0,35.7581,35.7742,35.7016,35.7339,133700.0
2013-07-09 11:20:00,44.3,44.36,44.26,44.35,169400.0,35.7339,35.7822,35.7016,35.7742,169400.0
2013-07-09 11:30:00,44.35,44.35,44.24,44.24,167600.0,35.7742,35.7742,35.6855,35.6855,167600.0
2013-07-09 11:40:00,44.25,44.31,44.25,44.29,195600.0,35.6935,35.7419,35.6935,35.7258,195600.0
2013-07-09 11:50:00,44.29,44.3,44.25,44.27,142700.0,35.7258,35.7339,35.6935,35.7097,142700.0
2013-07-09 12:00:00,44.27,44.34,44.27,44.31,119700.0,35.7097,35.7661,35.7097,35.7419,119700.0
2013-07-09 12:10:00,44.31,44.46,44.31,44.41,284200.0,35.7419,35.8629,35.7419,35.8226,284200.0
2013-07-09 12:20:00,44.41,44.42,44.31,44.33,254700.0,35.8226,35.8306,35.7419,35.7581,254700.0
2013-07-09 12:30:00,44.34,44.43,44.34,44.39,107600.0,35.7661,35.8387,35.7661,35.8064,107600.0
2013-07-09 12:40:00,44.4,44.44,44.37,44.4,148100.0,35.8145,35.8468,35.7903,35.8145,148100.0
2013-07-09 12:50:00,44.4,44.4,44.38,44.39,67600.0,35.8145,35.8145,35.7984,35.8064,67600.0
2013-07-09 13:00:00,44.4,44.47,44.39,44.46,126300.0,35.8145,35.871,35.8064,35.8629,126300.0
2013-07-09 13:10:00,44.47,44.47,44.44,44.47,108800.0,35.871,35.871,35.8468,35.871,108800.0
2013-07-09 13:20:00,44.47,44.5,44.46,44.48,70800.0,35.871,35.8952,35.8629,35.879,70800.0
2013-07-09 13:30:00,44.48,44.5,44.44,44.47,158600.0,35.879,35.8952,35.8468,35.871,158600.0
2013-07-09 13:40:00,44.48,44.5,44.45,44.45,92800.0,35.879,35.8952,35.8548,35.8548,92800.0
2013-07-09 13:50:00,44.46,44.49,44.46,44.49,56700.0,35.8629,35.8871,35.8629,35.8871,56700.0
2013-07-09 14:00:00,44.48,44.51,44.46,44.5,122500.0,35.879,35.9032,35.8629,35.8952,122500.0
2013-07-09 14:10:00,44.5,44.52,44.48,44.52,103500.0,35.8952,35.9113,35.879,35.9113,103500.0
2013-07-09 14:20:00,44.51,44.57,44.51,44.55,136200.0,35.9032,35.9516,35.9032,35.9355,136200.0
2013-07-09 14:30:00,44.55,44.56,44.49,44.51,75500.0,35.9355,35.9436,35.8871,35.9032,75500.0
2013-07-09 14:40:00,44.5,44.54,44.49,44.54,192800.0,35.8952,35.9274,35.8871,35.9274,192800.0
2013-07-09 14:50:00,44.54,44.54,44.39,44.41,263200.0,35.9274,35.9274,35.8064,35.8226,263200.0
2013-07-09 15:00:00,44.4,44.46,44.4,44.45,144600.0,35.8145,35.8629,35.8145,35.8548,144600.0
2013-07-09 15:10:00,44.44,44.47,44.42,44.44,203500.0,35.8468,35.871,35.8306,35.8468,203500.0
2013-07-09 15:20:00,44.44,44.48,44.41,44.45,205900.0,35.8468,35.879,35.8226,35.8548,205900.0
2013-07-09 15:30:00,44.45,44.45,44.37,44.37,236500.0,35.8548,35.8548,35.7903,35.7903,236500.0
2013-07-09 15:40:00,44.37,44.37,44.27,44.33,338300.0,35.7903,35.7903,35.7097,35.7581,338300.0
2013-07-09 15:50:00,44.33,44.34,44.28,44.33,471200.0,35.7581,35.7661,35.7177,35.7581,471200.0
2013-07-10 09:30:00,44.2,44.32,44.0,44.29,485100.0,35.6532,35.75,35.4919,35.7258,485100.0
2013-07-10 09:40:00,44.3,44.52,44.29,44.49,421400.0,35.7339,35.9113,35.7258,35.8871,421400.0
2013-07-10 09:50:00,44.48,44.77,44.43,44.76,476600.0,35.879,36.113,35.8387,36.1049,476600.0
2013-07-10 10:00:00,44.76,44.78,44.53,44.55,244700.0,36.1049,36.121,35.9194,35.9355,244700.0
2013-07-10 10:10:00,44.55,44.56,44.19,44.33,337000.0,35.9355,35.9436,35.6451,35.7581,337000.0
2013-07-10 10:20:00,44.34,44.43,44.32,44.42,172100.0,35.7661,35.8387,35.75,35.8306,172100.0
2013-07-10 10:30:00,44.42,44.48,44.13,44.14,306500.0,35.8306,35.879,35.5967,35.6048,306500.0
2013-07-10 10:40:00,44.15,44.26,44.05,44.25,233300.0,35.6129,35.7016,35.5322,35.6935,233300.0
2013-07-10 10:50:00,44.25,44.35,44.25,44.31,172900.0,35.6935,35.7742,35.6935,35.7419,172900.0
2013-07-10 11:00:00,44.31,44.37,44.28,44.35,116200.0,35.7419,35.7903,35.7177,35.7742,116200.0
2013-07-10 11:10:00,44.34,44.42,44.34,44.36,168700.0,35.7661,35.8306,35.7661,35.7822,168700.0
2013-07-10 11:20:00,44.36,44.4,44.32,44.35,97600.0,35.7822,35.8145,35.75,35.7742,97600.0
2013-07-10 11:30:00,44.35,44.44,44.34,44.37,122000.0,35.7742,35.8468,35.7661,35.7903,122000.0
2013-07-10 11:40:00,44.38,44.4,44.22,44.23,146800.0,35.7984,35.8145,35.6693,35.6774,146800.0
2013-07-10 11:50:00,44.23,44.24,44.18,44.2,117400.0,35.6774,35.6855,35.6371,35.6532,117400.0
2013-07-10 12:00:00,44.2,44.23,44.14,44.14,77600.0,35.6532,35.6774,35.6048,35.6048,77600.0
2013-07-10 12:10:00,44.14,44.16,43.94,43.96,293200.0,35.6048,35.6209,35.4435,35.4596,293200.0
2013-07-10 12:20:00,43.96,43.97,43.89,43.91,134800.0,35.4596,35.4677,35.4031,35.4193,134800.0
2013-07-10 12:30:00,43.91,44.09,43.9,44.08,69100.0,35.4193,35.5645,35.4112,35.5564,69100.0
2013-07-10 12:40:00,44.08,44.09,43.99,43.99,81700.0,35.5564,35.5645,35.4838,35.4838,81700.0
2013-07-10 12:50:00,44.0,44.11,44.0,44.11,192700.0,35.4919,35.5806,35.4919,35.5806,192700.0
2013-07-10 13:00:00,44.12,44.14,44.06,44.06,74600.0,35.5887,35.6048,35.5403,35.5403,74600.0
2013-07-10 13:10:00,44.06,44.07,44.02,44.04,60900.0,35.5403,35.5483,35.508,35.5241,60900.0
2013-07-10 13:20:00,44.04,44.07,44.04,44.06,62600.0,35.5241,35.5483,35.5241,35.5403,62600.0
2013-07-10 13:30:00,44.07,44.13,44.06,44.11,88500.0,35.5483,35.5967,35.5403,35.5806,88500.0
2013-07-10 13:40:00,44.1,44.16,44.09,44.15,86900.0,35.5725,35.6209,35.5645,35.6129,86900.0
2013-07-10 13:50:00,44.15,44.16,44.1,44.12,84900.0,35.6129,35.6209,35.5725,35.5887,84900.0
2013-07-10 14:00:00,44.11,44.32,44.07,44.17,373400.0,35.5806,35.75,35.5483,35.629,373400.0
2013-07-10 14:10:00,44.19,44.28,44.13,44.26,204500.0,35.6451,35.7177,35.5967,35.7016,204500.0
2013-07-10 14:20:00,44.26,44.32,44.18,44.19,187300.0,35.7016,35.75,35.6371,35.6451,187300.0
2013-07-10 14:30:00,44.2,44.27,44.07,44.11,152400.0,35.6532,35.7097,35.5483,35.5806,152400.0
2013-07-10 14:40:00,44.11,44.15,43.9,43.94,163000.0,35.5806,35.6129,35.4112,35.4435,163000.0
2013-07-10 14:50:00,43.92,44.04,43.92,43.97,181500.0,35.4273,35.5241,35.4273,35.4677,181500.0
2013-07-10 15:00:00,43.97,44.06,43.91,43.93,171500.0,35.4677,35.5403,35.4193,35.4354,171500.0
2013-07-10 15:10:00,43.92,44.02,43.9,44.0,161100.0,35.4273,35.508,35.4112,35.4919,161100.0
2013-07-10 15:20:00,44.0,44.16,43.99,44.07,146300.0,35.4919,35.6209,35.4838,35.5483,146300.0
2013-07-10 15:30:00,44.08,44.1,43.98,43.98,116700.0,35.5564,35.5725,35.4757,35.4757,116700.0
2013-07-10 15:40:00,43.99,44.13,43.99,44.13,153400.0,35.4838,35.5967,35.4838,35.5967,153400.0
2013-07-10 15:50:00,44.13,44.15,44.09,44.13,365600.0,35.5967,35.6129,35.5645,35.5967,365600.0
2013-07-11 09:30:00,44.7,44.87,44.39,44.45,221800.0,36.0565,36.1936,35.8064,35.8548,221800.0
2013-07-11 09:40:00,44.45,44.6,44.44,44.54,180000.0,35.8548,35.9758,35.8468,35.9274,180000.0
2013-07-11 09:50:00,44.54,44.56,44.34,44.37,283400.0,35.9274,35.9436,35.7661,35.7903,283400.0
2013-07-11 10:00:00,44.38,44.39,44.27,44.32,332300.0,35.7984,35.8064,35.7097,35.75,332300.0
2013-07-11 10:10:00,44.32,44.43,44.31,44.39,200100.0,35.75,35.8387,35.7419,35.8064,200100.0
2013-07-11 10:20:00,44.38,44.46,44.36,44.46,126900.0,35.7984,35.8629,35.7822,35.8629,126900.0
2013-07-11 10:30:00,44.45,44.45,44.32,44.36,108400.0,35.8548,35.8548,35.75,35.7822,108400.0
2013-07-11 10:40:00,44.35,44.36,44.17,44.25,209200.0,35.7742,35.7822,35.629,35.6935,209200.0
2013-07-11 10:50:00,44.26,44.33,44.24,44.31,85400.0,35.7016,35.7581,35.6855,35.7419,85400.0
2013-07-11 11:00:00,44.3,44.33,44.27,44.29,74100.0,35.7339,35.7581,35.7097,35.7258,74100.0
2013-07-11 11:10:00,44.29,44.36,44.28,44.33,104400.0,35.7258,35.7822,35.7177,35.7581,104400.0
2013-07-11 11:20:00,44.34,44.34,44.29,44.34,65700.0,35.7661,35.7661,35.7258,35.7661,65700.0
2013-07-11 11:30:00,44.34,44.34,44.11,44.12,104800.0,35.7661,35.7661,35.5806,35.5887,104800.0
2013-07-11 11:40:00,44.11,44.12,43.94,44.01,258500.0,35.5806,35.5887,35.4435,35.4999,258500.0
2013-07-11 11:50:00,44.01,44.07,44.0,44.05,59200.0,35.4999,35.5483,35.4919,35.5322,59200.0
2013-07-11 12:00:00,44.05,44.06,43.82,43.84,292300.0,35.5322,35.5403,35.3467,35.3628,292300.0
2013-07-11 12:10:00,43.84,43.85,43.66,43.67,201000.0,35.3628,35.3709,35.2176,35.2257,201000.0
2013-07-11 12:20:00,43.68,43.77,43.67,43.74,93600.0,35.2337,35.3063,35.2257,35.2821,93600.0
2013-07-11 12:30:00,43.74,43.85,43.73,43.77,85200.0,35.2821,35.3709,35.2741,35.3063,85200.0
2013-07-11 12:40:00,43.77,43.8,43.74,43.75,79700.0,35.3063,35.3305,35.2821,35.2902,79700.0
2013-07-11 12:50:00,43.75,43.84,43.73,43.84,119400.0,35.2902,35.3628,35.2741,35.3628,119400.0
2013-07-11 13:00:00,43.85,43.92,43.83,43.88,99200.0,35.3709,35.4273,35.3547,35.3951,99200.0
2013-07-11 13:10:00,43.89,43.93,43.88,43.93,42700.0,35.4031,35.4354,35.3951,35.4354,42700.0
2013-07-11 13:20:00,43.92,43.95,43.87,43.87,86000.0,35.4273,35.4515,35.387,35.387,86000.0
2013-07-11 13:30:00,43.87,43.93,43.85,43.91,64900.0,35.387,35.4354,35.3709,35.4193,64900.0
2013-07-11 13:40:00,43.91,43.97,43.9,43.9,163900.0,35.4193,35.4677,35.4112,35.4112,163900.0
2013-07-11 13:50:00,43.9,43.92,43.88,43.9,90000.0,35.4112,35.4273,35.3951,35.4112,90000.0
2013-07-11 14:00:00,43.9,43.91,43.86,43.91,133700.0,35.4112,35.4193,35.3789,35.4193,133700.0
2013-07-11 14:10:00,43.91,43.98,43.91,43.97,84700.0,35.4193,35.4757,35.4193,35.4677,84700.0
2013-07-11 14:20:00,43.97,44.06,43.97,44.01,143900.0,35.4677,35.5403,35.4677,35.4999,143900.0
2013-07-11 14:30:00,44.02,44.11,44.01,44.06,146700.0,35.508,35.5806,35.4999,35.5403,146700.0
2013-07-11 14:40:00,44.06,44.07,43.94,43.99,123100.0,35.5403,35.5483,35.4435,35.4838,123100.0
2013-07-11 14:50:00,43.99,44.0,43.89,43.95,133800.0,35.4838,35.4919,35.4031,35.4515,133800.0
2013-07-11 15:00:00,43.95,44.01,43.95,43.99,165400.0,35.4515,35.4999,35.4515,35.4838,165400.0
2013-07-11 15:10:00,43.99,44.04,43.99,44.0,102000.0,35.4838,35.5241,35.4838,35.4919,102000.0
2013-07-11 15:20:00,44.0,44.09,44.0,44.08,110700.0,35.4919,35.5645,35.4919,35.5564,110700.0
2013-07-11 15:30:00,44.09,44.13,44.05,44.12,158200.0,35.5645,35.5967,35.5322,35.5887,158200.0
2013-07-11 15:40:00,44.12,44.24,44.11,44.22,367600.0,35.5887,35.6855,35.5806,35.6693,367600.0
2013-07-11 15:50:00,44.23,44.26,44.17,44.18,720300.0,35.6774,35.7016,35.629,35.6371,720300.0
2013-07-12 09:30:00,44.07,44.33,43.97,44.25,212500.0,35.5483,35.7581,35.4677,35.6935,212500.0
2013-07-12 09:40:00,44.24,44.24,44.04,44.19,183300.0,35.6855,35.6855,35.5241,35.6451,183300.0
2013-07-12 09:50:00,44.19,44.3,44.16,44.3,141900.0,35.6451,35.7339,35.6209,35.7339,141900.0
2013-07-12 10:00:00,44.3,44.37,44.23,44.28,110300.0,35.7339,35.7903,35.6774,35.7177,110300.0
2013-07-12 10:10:00,44.29,44.43,44.24,44.42,142500.0,35.7258,35.8387,35.6855,35.8306,142500.0
2013-07-12 10:20:00,44.41,44.49,44.35,44.37,107200.0,35.8226,35.8871,35.7742,35.7903,107200.0
2013-07-12 10:30:00,44.38,44.47,44.32,44.45,95500.0,35.7984,35.871,35.75,35.8548,95500.0
2013-07-12 10:40:00,44.46,44.5,44.43,44.45,142800.0,35.8629,35.8952,35.8387,35.8548,142800.0
2013-07-12 10:50:00,44.46,44.46,44.34,44.36,130900.0,35.8629,35.8629,35.7661,35.7822,130900.0
2013-07-12 11:00:00,44.37,44.44,44.36,44.37,119500.0,35.7903,35.8468,35.7822,35.7903,119500.0
2013-07-12 11:10:00,44.37,44.41,44.36,44.37,48600.0,35.7903,35.8226,35.7822,35.7903,48600.0
2013-07-12 11:20:00,44.36,44.37,44.32,44.33,69200.0,35.7822,35.7903,35.75,35.7581,69200.0
2013-07-12 11:30:00,44.34,44.34,44.22,44.22,79100.0,35.7661,35.7661,35.6693,35.6693,79100.0
2013-07-12 11:40:00,44.22,44.27,44.19,44.25,109400.0,35.6693,35.7097,35.6451,35.6935,109400.0
2013-07-12 11:50:00,44.25,44.27,44.16,44.26,78900.0,35.6935,35.7097,35.6209,35.7016,78900.0
2013-07-12 12:00:00,44.26,44.3,44.22,44.26,71700.0,35.7016,35.7339,35.6693,35.7016,71700.0
2013-07-12 12:10:00,44.25,44.29,44.19,44.26,40500.0,35.6935,35.7258,35.6451,35.7016,40500.0
2013-07-12 12:20:00,44.26,44.32,44.21,44.32,59700.0,35.7016,35.75,35.6613,35.75,59700.0
2013-07-12 12:30:00,44.32,44.34,44.26,44.26,48500.0,35.75,35.7661,35.7016,35.7016,48500.0
2013-07-12 12:40:00,44.27,44.31,44.25,44.29,55600.0,35.7097,35.7419,35.6935,35.7258,55600.0
2013-07-12 12:50:00,44.3,44.3,44.22,44.23,29900.0,35.7339,35.7339,35.6693,35.6774,29900.0
2013-07-12 13:00:00,44.23,44.27,44.2,44.24,67200.0,35.6774,35.7097,35.6532,35.6855,67200.0
2013-07-12 13:10:00,44.24,44.25,44.15,44.22,107000.0,35.6855,35.6935,35.6129,35.6693,107000.0
2013-07-12 13:20:00,44.23,44.35,44.22,44.28,71900.0,35.6774,35.7742,35.6693,35.7177,71900.0
2013-07-12 13:30:00,44.28,44.36,44.28,44.34,50400.0,35.7177,35.7822,35.7177,35.7661,50400.0
2013-07-12 13:40:00,44.34,44.34,44.24,44.28,33400.0,35.7661,35.7661,35.6855,35.7177,33400.0
2013-07-12 13:50:00,44.28,44.4,44.28,44.4,94600.0,35.7177,35.8145,35.7177,35.8145,94600.0
2013-07-12 14:00:00,44.39,44.44,44.31,44.34,128700.0,35.8064,35.8468,35.7419,35.7661,128700.0
2013-07-12 14:10:00,44.33,44.46,44.3,44.44,111500.0,35.7581,35.8629,35.7339,35.8468,111500.0
2013-07-12 14:20:00,44.43,44.59,44.38,44.55,231500.0,35.8387,35.9678,35.7984,35.9355,231500.0
2013-07-12 14:30:00,44.54,44.54,44.41,44.47,89700.0,35.9274,35.9274,35.8226,35.871,89700.0
2013-07-12 14:40:00,44.47,44.49,44.43,44.45,92000.0,35.871,35.8871,35.8387,35.8548,92000.0
2013-07-12 14:50:00,44.46,44.52,44.42,44.5,79200.0,35.8629,35.9113,35.8306,35.8952,79200.0
2013-07-12 15:00:00,44.5,44.5,44.41,44.47,70000.0,35.8952,35.8952,35.8226,35.871,70000.0
2013-07-12 15:10:00,44.46,44.52,44.43,44.43,126600.0,35.8629,35.9113,35.8387,35.8387,126600.0
2013-07-12 15:20:00,44.44,44.47,44.42,44.45,67700.0,35.8468,35.871,35.8306,35.8548,67700.0
2013-07-12 15:30:00,44.45,44.61,44.45,44.61,160400.0,35.8548,35.9839,35.8548,35.9839,160400.0
2013-07-12 15:40:00,44.6,44.67,44.57,44.61,324400.0,35.9758,36.0323,35.9516,35.9839,324400.0
2013-07-12 15:50:00,44.62,44.67,44.59,44.64,475700.0,35.992,36.0323,35.9678,36.0081,475700.0
2013-07-15 09:30:00,44.67,44.69,44.32,44.32,315100.0,36.0323,36.0484,35.75,35.75,315100.0
2013-07-15 09:40:00,44.33,44.44,44.3,44.37,223900.0,35.7581,35.8468,35.7339,35.7903,223900.0
2013-07-15 09:50:00,44.38,44.43,44.26,44.34,250700.0,35.7984,35.8387,35.7016,35.7661,250700.0
2013-07-15 10:00:00,44.34,44.35,44.15,44.16,188500.0,35.7661,35.7742,35.6129,35.6209,188500.0
2013-07-15 10:10:00,44.17,44.24,44.16,44.2,232300.0,35.629,35.6855,35.6209,35.6532,232300.0
2013-07-15 10:20:00,44.2,44.21,44.04,44.05,241800.0,35.6532,35.6613,35.5241,35.5322,241800.0
2013-07-15 10:30:00,44.05,44.07,44.0,44.02,141600.0,35.5322,35.5483,35.4919,35.508,141600.0
2013-07-15 10:40:00,44.01,44.06,44.0,44.0,120100.0,35.4999,35.5403,35.4919,35.4919,120100.0
2013-07-15 10:50:00,44.0,44.06,43.93,44.04,272400.0,35.4919,35.5403,35.4354,35.5241,272400.0
2013-07-15 11:00:00,44.03,44.07,43.99,44.01,138300.0,35.5161,35.5483,35.4838,35.4999,138300.0
2013-07-15 11:10:00,44.01,44.02,43.96,43.96,98000.0,35.4999,35.508,35.4596,35.4596,98000.0
2013-07-15 11:20:00,43.97,43.97,43.8,43.97,289400.0,35.4677,35.4677,35.3305,35.4677,289400.0
2013-07-15 11:30:00,43.98,44.11,43.98,44.11,380800.0,35.4757,35.5806,35.4757,35.5806,380800.0
2013-07-15 11:40:00,44.11,44.14,44.06,44.06,120800.0,35.5806,35.6048,35.5403,35.5403,120800.0
2013-07-15 11:50:00,44.07,44.08,44.02,44.06,109400.0,35.5483,35.5564,35.508,35.5403,109400.0
2013-07-15 12:00:00,44.07,44.16,44.06,44.08,96000.0,35.5483,35.6209,35.5403,35.5564,96000.0
2013-07-15 12:10:00,44.08,44.11,44.05,44.05,116500.0,35.5564,35.5806,35.5322,35.5322,116500.0
2013-07-15 12:20:00,44.05,44.11,44.04,44.1,145200.0,35.5322,35.5806,35.5241,35.5725,145200.0
2013-07-15 12:30:00,44.11,44.17,44.08,44.1,181300.0,35.5806,35.629,35.5564,35.5725,181300.0
2013-07-15 12:40:00,44.09,44.09,43.99,43.99,99800.0,35.5645,35.5645,35.4838,35.4838,99800.0
2013-07-15 12:50:00,43.99,44.02,43.96,44.0,158900.0,35.4838,35.508,35.4596,35.4919,158900.0
2013-07-15 13:00:00,44.0,44.01,43.95,44.0,135200.0,35.4919,35.4999,35.4515,35.4919,135200.0
2013-07-15 13:10:00,44.01,44.02,43.98,44.0,98800.0,35.4999,35.508,35.4757,35.4919,98800.0
2013-07-15 13:20:00,44.0,44.07,44.0,44.04,76400.0,35.4919,35.5483,35.4919,35.5241,76400.0
2013-07-15 13:30:00,44.04,44.07,44.0,44.01,94800.0,35.5241,35.5483,35.4919,35.4999,94800.0
2013-07-15 13:40:00,44.01,44.07,44.0,44.03,120300.0,35.4999,35.5483,35.4919,35.5161,120300.0
2013-07-15 13:50:00,44.03,44.07,44.03,44.06,77800.0,35.5161,35.5483,35.5161,35.5403,77800.0
2013-07-15 14:00:00,44.07,44.07,44.04,44.07,137100.0,35.5483,35.5483,35.5241,35.5483,137100.0
2013-07-15 14:10:00,44.06,44.18,44.06,44.15,234700.0,35.5403,35.6371,35.5403,35.6129,234700.0
2013-07-15 14:20:00,44.15,44.16,44.09,44.13,151600.0,35.6129,35.6209,35.5645,35.5967,151600.0
2013-07-15 14:30:00,44.13,44.18,44.09,44.1,165100.0,35.5967,35.6371,35.5645,35.5725,165100.0
2013-07-15 14:40:00,44.11,44.2,44.09,44.11,133000.0,35.5806,35.6532,35.5645,35.5806,133000.0
2013-07-15 14:50:00,44.11,44.16,44.09,44.15,180500.0,35.5806,35.6209,35.5645,35.6129,180500.0
2013-07-15 15:00:00,44.15,44.22,44.14,44.22,120700.0,35.6129,35.6693,35.6048,35.6693,120700.0
2013-07-15 15:10:00,44.22,44.22,44.14,44.15,127500.0,35.6693,35.6693,35.6048,35.6129,127500.0
2013-07-15 15:20:00,44.15,44.17,44.05,44.09,188700.0,35.6129,35.629,35.5322,35.5645,188700.0
2013-07-15 15:30:00,44.09,44.11,44.08,44.08,221100.0,35.5645,35.5806,35.5564,35.5564,221100.0
2013-07-15 15:40:00,44.09,44.12,44.07,44.12,221000.0,35.5645,35.5887,35.5483,35.5887,221000.0
2013-07-15 15:50:00,44.12,44.12,44.07,44.09,579100.0,35.5887,35.5887,35.5483,35.5645,579100.0
2013-07-16 09:30:00,44.19,44.32,43.96,44.01,194500.0,35.6451,35.75,35.4596,35.4999,194500.0
2013-07-16 09:40:00,44.0,44.06,43.92,43.96,109800.0,35.4919,35.5403,35.4273,35.4596,109800.0
2013-07-16 09:50:00,43.97,44.02,43.86,44.02,178400.0,35.4677,35.508,35.3789,35.508,178400.0
2013-07-16 10:00:00,44.03,44.04,43.85,43.88,120900.0,35.5161,35.5241,35.3709,35.3951,120900.0
2013-07-16 10:10:00,43.89,43.94,43.7,43.75,221100.0,35.4031,35.4435,35.2499,35.2902,221100.0
2013-07-16 10:20:00,43.75,43.85,43.72,43.75,142700.0,35.2902,35.3709,35.266,35.2902,142700.0
2013-07-16 10:30:00,43.76,43.85,43.72,43.82,120000.0,35.2983,35.3709,35.266,35.3467,120000.0
2013-07-16 10:40:00,43.82,43.94,43.82,43.83,122500.0,35.3467,35.4435,35.3467,35.3547,122500.0
2013-07-16 10:50:00,43.82,43.86,43.66,43.66,159200.0,35.3467,35.3789,35.2176,35.2176,159200.0
2013-07-16 11:00:00,43.66,43.74,43.66,43.71,137300.0,35.2176,35.2821,35.2176,35.2579,137300.0
2013-07-16 11:10:00,43.7,43.76,43.68,43.76,70200.0,35.2499,35.2983,35.2337,35.2983,70200.0
2013-07-16 11:20:00,43.76,43.77,43.63,43.68,116700.0,35.2983,35.3063,35.1934,35.2337,116700.0
2013-07-16 11:30:00,43.68,43.69,43.61,43.62,95100.0,35.2337,35.2418,35.1773,35.1853,95100.0
2013-07-16 11:40:00,43.62,43.64,43.51,43.52,98400.0,35.1853,35.2015,35.0966,35.1047,98400.0
2013-07-16 11:50:00,43.52,43.68,43.51,43.61,108400.0,35.1047,35.2337,35.0966,35.1773,108400.0
2013-07-16 12:00:00,43.62,43.72,43.61,43.68,74900.0,35.1853,35.266,35.1773,35.2337,74900.0
2013-07-16 12:10:00,43.67,43.75,43.65,43.71,54900.0,35.2257,35.2902,35.2095,35.2579,54900.0
2013-07-16 12:20:00,43.71,43.76,43.65,43.75,88200.0,35.2579,35.2983,35.2095,35.2902,88200.0
2013-07-16 12:30:00,43.74,43.81,43.74,43.77,71900.0,35.2821,35.3386,35.2821,35.3063,71900.0
2013-07-16 12:40:00,43.78,43.79,43.74,43.77,38800.0,35.3144,35.3225,35.2821,35.3063,38800.0
2013-07-16 12:50:00,43.77,43.79,43.7,43.7,40100.0,35.3063,35.3225,35.2499,35.2499,40100.0
2013-07-16 13:00:00,43.71,43.72,43.64,43.65,52100.0,35.2579,35.266,35.2015,35.2095,52100.0
2013-07-16 13:10:00,43.66,43.66,43.51,43.52,86300.0,35.2176,35.2176,35.0966,35.1047,86300.0
2013-07-16 13:20:00,43.52,43.53,43.43,43.48,125500.0,35.1047,35.1127,35.0321,35.0724,125500.0
2013-07-16 13:30:00,43.48,43.58,43.46,43.56,75800.0,35.0724,35.1531,35.0563,35.1369,75800.0
2013-07-16 13:40:00,43.57,43.62,43.52,43.52,90500.0,35.145,35.1853,35.1047,35.1047,90500.0
2013-07-16 13:50:00,43.52,43.55,43.48,43.55,83100.0,35.1047,35.1289,35.0724,35.1289,83100.0
2013-07-16 14:00:00,43.55,43.61,43.54,43.56,80200.0,35.1289,35.1773,35.1208,35.1369,80200.0
2013-07-16 14:10:00,43.57,43.61,43.52,43.59,164900.0,35.145,35.1773,35.1047,35.1611,164900.0
2013-07-16 14:20:00,43.6,43.65,43.54,43.65,130600.0,35.1692,35.2095,35.1208,35.2095,130600.0
2013-07-16 14:30:00,43.65,43.7,43.6,43.63,138300.0,35.2095,35.2499,35.1692,35.1934,138300.0
2013-07-16 14:40:00,43.62,43.69,43.6,43.66,144700.0,35.1853,35.2418,35.1692,35.2176,144700.0
2013-07-16 14:50:00,43.67,43.7,43.6,43.65,86600.0,35.2257,35.2499,35.1692,35.2095,86600.0
2013-07-16 15:00:00,43.64,43.65,43.53,43.55,131800.0,35.2015,35.2095,35.1127,35.1289,131800.0
2013-07-16 15:10:00,43.55,43.61,43.52,43.52,80800.0,35.1289,35.1773,35.1047,35.1047,80800.0
2013-07-16 15:20:00,43.53,43.62,43.52,43.58,138900.0,35.1127,35.1853,35.1047,35.1531,138900.0
2013-07-16 15:30:00,43.58,43.61,43.57,43.59,168300.0,35.1531,35.1773,35.145,35.1611,168300.0
2013-07-16 15:40:00,43.59,43.62,43.54,43.59,318100.0,35.1611,35.1853,35.1208,35.1611,318100.0
2013-07-16 15:50:00,43.6,43.65,43.59,43.61,728900.0,35.1692,35.2095,35.1611,35.1773,728900.0
2013-07-17 09:30:00,43.64,43.95,43.64,43.86,287200.0,35.2015,35.4515,35.2015,35.3789,287200.0
2013-07-17 09:40:00,43.87,44.01,43.81,43.84,172900.0,35.387,35.4999,35.3386,35.3628,172900.0
2013-07-17 09:50:00,43.84,43.84,43.68,43.84,97500.0,35.3628,35.3628,35.2337,35.3628,97500.0
2013-07-17 10:00:00,43.82,43.97,43.8,43.92,133200.0,35.3467,35.4677,35.3305,35.4273,133200.0
2013-07-17 10:10:00,43.92,44.12,43.92,44.11,182600.0,35.4273,35.5887,35.4273,35.5806,182600.0
2013-07-17 10:20:00,44.11,44.21,44.02,44.21,205500.0,35.5806,35.6613,35.508,35.6613,205500.0
2013-07-17 10:30:00,44.21,44.22,44.08,44.08,271800.0,35.6613,35.6693,35.5564,35.5564,271800.0
2013-07-17 10:40:00,44.08,44.11,43.98,44.08,221300.0,35.5564,35.5806,35.4757,35.5564,221300.0
2013-07-17 10:50:00,44.07,44.17,44.05,44.16,115600.0,35.5483,35.629,35.5322,35.6209,115600.0
2013-07-17 11:00:00,44.17,44.23,44.12,44.19,152700.0,35.629,35.6774,35.5887,35.6451,152700.0
2013-07-17 11:10:00,44.19,44.22,44.17,44.2,135800.0,35.6451,35.6693,35.629,35.6532,135800.0
2013-07-17 11:20:00,44.19,44.2,44.04,44.12,270400.0,35.6451,35.6532,35.5241,35.5887,270400.0
2013-07-17 11:30:00,44.12,44.15,44.07,44.07,269300.0,35.5887,35.6129,35.5483,35.5483,269300.0
2013-07-17 11:40:00,44.07,44.13,44.06,44.1,162300.0,35.5483,35.5967,35.5403,35.5725,162300.0
2013-07-17 11:50:00,44.11,44.11,43.97,44.01,181400.0,35.5806,35.5806,35.4677,35.4999,181400.0
2013-07-17 12:00:00,44.01,44.14,44.0,44.13,125300.0,35.4999,35.6048,35.4919,35.5967,125300.0
2013-07-17 12:10:00,44.14,44.2,44.14,44.17,250900.0,35.6048,35.6532,35.6048,35.629,250900.0
2013-07-17 12:20:00,44.17,44.18,44.08,44.13,122700.0,35.629,35.6371,35.5564,35.5967,122700.0
2013-07-17 12:30:00,44.13,44.15,44.12,44.12,82700.0,35.5967,35.6129,35.5887,35.5887,82700.0
2013-07-17 12:40:00,44.12,44.17,44.12,44.14,120500.0,35.5887,35.629,35.5887,35.6048,120500.0
2013-07-17 12:50:00,44.14,44.17,44.12,44.17,91600.0,35.6048,35.629,35.5887,35.629,91600.0
2013-07-17 13:00:00,44.16,44.17,44.12,44.12,78300.0,35.6209,35.629,35.5887,35.5887,78300.0
2013-07-17 13:10:00,44.12,44.15,44.12,44.15,126500.0,35.5887,35.6129,35.5887,35.6129,126500.0
2013-07-17 13:20:00,44.15,44.16,44.11,44.13,229500.0,35.6129,35.6209,35.5806,35.5967,229500.0
2013-07-17 13:30:00,44.13,44.14,44.08,44.09,149100.0,35.5967,35.6048,35.5564,35.5645,149100.0
2013-07-17 13:40:00,44.09,44.14,44.09,44.11,89100.0,35.5645,35.6048,35.5645,35.5806,89100.0
2013-07-17 13:50:00,44.11,44.14,44.11,44.14,99500.0,35.5806,35.6048,35.5806,35.6048,99500.0
2013-07-17 14:00:00,44.14,44.14,44.07,44.09,168400.0,35.6048,35.6048,35.5483,35.5645,168400.0
2013-07-17 14:10:00,44.09,44.1,44.05,44.08,156400.0,35.5645,35.5725,35.5322,35.5564,156400.0
2013-07-17 14:20:00,44.08,44.12,44.07,44.11,145500.0,35.5564,35.5887,35.5483,35.5806,145500.0
2013-07-17 14:30:00,44.11,44.11,44.05,44.09,124600.0,35.5806,35.5806,35.5322,35.5645,124600.0
2013-07-17 14:40:00,44.1,44.1,44.03,44.04,122200.0,35.5725,35.5725,35.5161,35.5241,122200.0
2013-07-17 14:50:00,44.03,44.11,44.02,44.11,114800.0,35.5161,35.5806,35.508,35.5806,114800.0
2013-07-17 15:00:00,44.11,44.13,44.1,44.1,176300.0,35.5806,35.5967,35.5725,35.5725,176300.0
2013-07-17 15:10:00,44.1,44.11,44.03,44.05,322400.0,35.5725,35.5806,35.5161,35.5322,322400.0
2013-07-17 15:20:00,44.05,44.07,43.94,43.96,268300.0,35.5322,35.5483,35.4435,35.4596,268300.0
2013-07-17 15:30:00,43.96,44.04,43.96,44.03,249300.0,35.4596,35.5241,35.4596,35.5161,249300.0
2013-07-17 15:40:00,44.02,44.14,44.02,44.14,352200.0,35.508,35.6048,35.508,35.6048,352200.0
2013-07-17 15:50:00,44.14,44.2,44.11,44.14,799600.0,35.6048,35.6532,35.5806,35.6048,799600.0
2013-07-18 09:30:00,44.2,44.29,44.16,44.24,204100.0,35.6532,35.7258,35.6209,35.6855,204100.0
2013-07-18 09:40:00,44.24,44.3,44.16,44.25,250900.0,35.6855,35.7339,35.6209,35.6935,250900.0
2013-07-18 09:50:00,44.24,44.25,44.16,44.2,146700.0,35.6855,35.6935,35.6209,35.6532,146700.0
2013-07-18 10:00:00,44.19,44.35,44.16,44.34,200500.0,35.6451,35.7742,35.6209,35.7661,200500.0
2013-07-18 10:10:00,44.35,44.5,44.35,44.48,367000.0,35.7742,35.8952,35.7742,35.879,367000.0
2013-07-18 10:20:00,44.48,44.55,44.41,44.52,412700.0,35.879,35.9355,35.8226,35.9113,412700.0
2013-07-18 10:30:00,44.52,44.56,44.41,44.44,178300.0,35.9113,35.9436,35.8226,35.8468,178300.0
2013-07-18 10:40:00,44.45,44.52,44.42,44.42,169100.0,35.8548,35.9113,35.8306,35.8306,169100.0
2013-07-18 10:50:00,44.42,44.7,44.41,44.68,284800.0,35.8306,36.0565,35.8226,36.0404,284800.0
2013-07-18 11:00:00,44.68,44.74,44.64,44.73,201800.0,36.0404,36.0888,36.0081,36.0807,201800.0
2013-07-18 11:10:00,44.73,44.74,44.56,44.57,209900.0,36.0807,36.0888,35.9436,35.9516,209900.0
2013-07-18 11:20:00,44.57,44.65,44.53,44.64,259500.0,35.9516,36.0162,35.9194,36.0081,259500.0
2013-07-18 11:30:00,44.65,44.8,44.64,44.73,204200.0,36.0162,36.1372,36.0081,36.0807,204200.0
2013-07-18 11:40:00,44.73,44.74,44.67,44.72,169000.0,36.0807,36.0888,36.0323,36.0726,169000.0
2013-07-18 11:50:00,44.71,44.74,44.59,44.7,102700.0,36.0646,36.0888,35.9678,36.0565,102700.0
2013-07-18 12:00:00,44.7,44.81,44.64,44.8,216200.0,36.0565,36.1452,36.0081,36.1372,216200.0
2013-07-18 12:10:00,44.81,44.81,44.66,44.68,118400.0,36.1452,36.1452,36.0242,36.0404,118400.0
2013-07-18 12:20:00,44.68,44.76,44.67,44.71,94800.0,36.0404,36.1049,36.0323,36.0646,94800.0
2013-07-18 12:30:00,44.7,44.71,44.62,44.65,138800.0,36.0565,36.0646,35.992,36.0162,138800.0
2013-07-18 12:40:00,44.66,44.66,44.5,44.55,194300.0,36.0242,36.0242,35.8952,35.9355,194300.0
2013-07-18 12:50:00,44.55,44.6,44.51,44.58,156800.0,35.9355,35.9758,35.9032,35.9597,156800.0
2013-07-18 13:00:00,44.58,44.68,44.57,44.68,97300.0,35.9597,36.0404,35.9516,36.0404,97300.0
2013-07-18 13:10:00,44.68,44.7,44.59,44.6,126300.0,36.0404,36.0565,35.9678,35.9758,126300.0
2013-07-18 13:20:00,44.6,44.6,44.54,44.59,133300.0,35.9758,35.9758,35.9274,35.9678,133300.0
2013-07-18 13:30:00,44.59,44.65,44.57,44.64,93600.0,35.9678,36.0162,35.9516,36.0081,93600.0
2013-07-18 13:40:00,44.64,44.64,44.59,44.61,144500.0,36.0081,36.0081,35.9678,35.9839,144500.0
2013-07-18 13:50:00,44.61,44.68,44.61,44.68,134700.0,35.9839,36.0404,35.9839,36.0404,134700.0
2013-07-18 14:00:00,44.68,44.7,44.67,44.7,81800.0,36.0404,36.0565,36.0323,36.0565,81800.0
2013-07-18 14:10:00,44.7,44.71,44.66,44.71,98100.0,36.0565,36.0646,36.0242,36.0646,98100.0
2013-07-18 14:20:00,44.71,44.75,44.71,44.75,100900.0,36.0646,36.0968,36.0646,36.0968,100900.0
2013-07-18 14:30:00,44.75,44.84,44.74,44.84,213000.0,36.0968,36.1694,36.0888,36.1694,213000.0
2013-07-18 14:40:00,44.83,44.87,44.81,44.81,192100.0,36.1614,36.1936,36.1452,36.1452,192100.0
2013-07-18 14:50:00,44.82,44.9,44.78,44.89,155100.0,36.1533,36.2178,36.121,36.2098,155100.0
2013-07-18 15:00:00,44.89,44.9,44.79,44.79,226700.0,36.2098,36.2178,36.1291,36.1291,226700.0
2013-07-18 15:10:00,44.8,44.8,44.71,44.78,215700.0,36.1372,36.1372,36.0646,36.121,215700.0
2013-07-18 15:20:00,44.78,44.93,44.75,44.91,410200.0,36.121,36.242,36.0968,36.2259,410200.0
2013-07-18 15:30:00,44.9,44.91,44.74,44.74,287900.0,36.2178,36.2259,36.0888,36.0888,287900.0
2013-07-18 15:40:00,44.74,44.78,44.68,44.77,505300.0,36.0888,36.121,36.0404,36.113,505300.0
2013-07-18 15:50:00,44.78,44.8,44.71,44.74,971800.0,36.121,36.1372,36.0646,36.0888,971800.0
2013-07-19 09:30:00,45.1,45.34,44.93,44.98,1481000.0,36.3792,36.5728,36.242,36.2824,1481000.0
2013-07-19 09:40:00,44.98,45.48,44.97,45.34,794800.0,36.2824,36.6857,36.2743,36.5728,794800.0
2013-07-19 09:50:00,45.34,45.39,45.21,45.27,488200.0,36.5728,36.6131,36.4679,36.5163,488200.0
2013-07-19 10:00:00,45.26,45.49,45.26,45.43,417900.0,36.5082,36.6937,36.5082,36.6453,417900.0
2013-07-19 10:10:00,45.43,45.55,45.33,45.33,549300.0,36.6453,36.7421,36.5647,36.5647,549300.0
2013-07-19 10:20:00,45.33,45.45,45.23,45.25,394800.0,36.5647,36.6615,36.484,36.5002,394800.0
2013-07-19 10:30:00,45.24,45.31,45.09,45.22,378800.0,36.4921,36.5486,36.3711,36.476,378800.0
2013-07-19 10:40:00,45.23,45.26,45.08,45.16,300700.0,36.484,36.5082,36.363,36.4276,300700.0
2013-07-19 10:50:00,45.15,45.32,45.15,45.3,273500.0,36.4195,36.5566,36.4195,36.5405,273500.0
2013-07-19 11:00:00,45.29,45.37,45.2,45.3,236600.0,36.5324,36.5969,36.4598,36.5405,236600.0
2013-07-19 11:10:00,45.3,45.38,45.3,45.31,319400.0,36.5405,36.605,36.5405,36.5486,319400.0
2013-07-19 11:20:00,45.31,45.46,45.3,45.41,212800.0,36.5486,36.6695,36.5405,36.6292,212800.0
2013-07-19 11:30:00,45.41,45.59,45.41,45.52,403900.0,36.6292,36.7744,36.6292,36.7179,403900.0
2013-07-19 11:40:00,45.51,45.58,45.43,45.44,230500.0,36.7099,36.7663,36.6453,36.6534,230500.0
2013-07-19 11:50:00,45.44,45.52,45.39,45.51,215300.0,36.6534,36.7179,36.6131,36.7099,215300.0
2013-07-19 12:00:00,45.5,45.6,45.47,45.6,219100.0,36.7018,36.7825,36.6776,36.7825,219100.0
2013-07-19 12:10:00,45.6,45.7,45.59,45.69,287200.0,36.7825,36.8631,36.7744,36.8551,287200.0
2013-07-19 12:20:00,45.69,45.7,45.65,45.65,282600.0,36.8551,36.8631,36.8228,36.8228,282600.0
2013-07-19 12:30:00,45.66,45.68,45.57,45.58,207000.0,36.8309,36.847,36.7583,36.7663,207000.0
2013-07-19 12:40:00,45.59,45.7,45.57,45.7,277200.0,36.7744,36.8631,36.7583,36.8631,277200.0
2013-07-19 12:50:00,45.7,45.84,45.69,45.78,498000.0,36.8631,36.9761,36.8551,36.9277,498000.0
2013-07-19 13:00:00,45.77,45.91,45.74,45.91,543400.0,36.9196,37.0325,36.8954,37.0325,543400.0
2013-07-19 13:10:00,45.91,45.98,45.9,45.95,317200.0,37.0325,37.089,37.0245,37.0648,317200.0
2013-07-19 13:20:00,45.95,45.96,45.85,45.89,135800.0,37.0648,37.0729,36.9841,37.0164,135800.0
2013-07-19 13:30:00,45.9,45.91,45.69,45.7,247700.0,37.0245,37.0325,36.8551,36.8631,247700.0
2013-07-19 13:40:00,45.71,45.78,45.69,45.73,132500.0,36.8712,36.9277,36.8551,36.8873,132500.0
2013-07-19 13:50:00,45.73,45.8,45.73,45.8,156200.0,36.8873,36.9438,36.8873,36.9438,156200.0
2013-07-19 14:00:00,45.79,45.89,45.79,45.88,208800.0,36.9357,37.0164,36.9357,37.0083,208800.0
2013-07-19 14:10:00,45.89,45.99,45.88,45.98,296300.0,37.0164,37.0971,37.0083,37.089,296300.0
2013-07-19 14:20:00,45.98,45.99,45.9,45.94,193800.0,37.089,37.0971,37.0245,37.0567,193800.0
2013-07-19 14:30:00,45.94,45.95,45.83,45.89,172600.0,37.0567,37.0648,36.968,37.0164,172600.0
2013-07-19 14:40:00,45.89,45.89,45.8,45.89,154900.0,37.0164,37.0164,36.9438,37.0164,154900.0
2013-07-19 14:50:00,45.89,45.92,45.8,45.81,173800.0,37.0164,37.0406,36.9438,36.9519,173800.0
2013-07-19 15:00:00,45.81,45.82,45.72,45.75,269500.0,36.9519,36.9599,36.8793,36.9035,269500.0
2013-07-19 15:10:00,45.76,45.76,45.72,45.76,174800.0,36.9115,36.9115,36.8793,36.9115,174800.0
2013-07-19 15:20:00,45.76,45.88,45.75,45.84,278600.0,36.9115,37.0083,36.9035,36.9761,278600.0
2013-07-19 15:30:00,45.84,45.92,45.83,45.89,333200.0,36.9761,37.0406,36.968,37.0164,333200.0
2013-07-19 15:40:00,45.89,45.98,45.88,45.95,581600.0,37.0164,37.089,37.0083,37.0648,581600.0
2013-07-19 15:50:00,45.95,45.96,45.85,45.91,1198200.0,37.0648,37.0729,36.9841,37.0325,1198200.0
2013-07-22 09:30:00,46.09,46.44,45.85,46.25,1527100.0,37.1777,37.46,36.9841,37.3068,1527100.0
2013-07-22 09:40:00,46.25,46.66,45.66,45.76,1848500.0,37.3068,37.6375,36.8309,36.9115,1848500.0
2013-07-22 09:50:00,45.78,46.19,45.62,45.77,1144600.0,36.9277,37.2584,36.7986,36.9196,1144600.0
2013-07-22 10:00:00,45.77,45.96,45.44,45.45,624800.0,36.9196,37.0729,36.6534,36.6615,624800.0
2013-07-22 10:10:00,45.45,45.73,45.35,45.39,658200.0,36.6615,36.8873,36.5808,36.6131,658200.0
2013-07-22 10:20:00,45.4,45.71,45.27,45.56,591800.0,36.6211,36.8712,36.5163,36.7502,591800.0
2013-07-22 10:30:00,45.57,45.57,45.22,45.41,570500.0,36.7583,36.7583,36.476,36.6292,570500.0
2013-07-22 10:40:00,45.42,45.73,45.41,45.67,388300.0,36.6373,36.8873,36.6292,36.8389,388300.0
2013-07-22 10:50:00,45.66,45.71,45.55,45.56,390700.0,36.8309,36.8712,36.7421,36.7502,390700.0
2013-07-22 11:00:00,45.57,45.61,45.46,45.49,338000.0,36.7583,36.7905,36.6695,36.6937,338000.0
2013-07-22 11:10:00,45.5,45.55,45.4,45.49,219900.0,36.7018,36.7421,36.6211,36.6937,219900.0
2013-07-22 11:20:00,45.49,45.55,45.32,45.45,292200.0,36.6937,36.7421,36.5566,36.6615,292200.0
2013-07-22 11:30:00,45.45,45.6,45.42,45.49,332000.0,36.6615,36.7825,36.6373,36.6937,332000.0
2013-07-22 11:40:00,45.49,45.49,45.3,45.38,184400.0,36.6937,36.6937,36.5405,36.605,184400.0
2013-07-22 11:50:00,45.37,45.42,45.18,45.28,245000.0,36.5969,36.6373,36.4437,36.5244,245000.0
2013-07-22 12:00:00,45.28,45.38,45.15,45.2,309300.0,36.5244,36.605,36.4195,36.4598,309300.0
2013-07-22 12:10:00,45.2,45.35,45.11,45.33,370000.0,36.4598,36.5808,36.3872,36.5647,370000.0
2013-07-22 12:20:00,45.33,45.42,45.28,45.32,187600.0,36.5647,36.6373,36.5244,36.5566,187600.0
2013-07-22 12:30:00,45.32,45.37,45.26,45.35,100500.0,36.5566,36.5969,36.5082,36.5808,100500.0
2013-07-22 12:40:00,45.35,45.48,45.34,45.48,126800.0,36.5808,36.6857,36.5728,36.6857,126800.0
2013-07-22 12:50:00,45.47,45.59,45.42,45.58,350900.0,36.6776,36.7744,36.6373,36.7663,350900.0
2013-07-22 13:00:00,45.57,45.61,45.51,45.55,182800.0,36.7583,36.7905,36.7099,36.7421,182800.0
2013-07-22 13:10:00,45.53,45.65,45.53,45.56,199900.0,36.726,36.8228,36.726,36.7502,199900.0
2013-07-22 13:20:00,45.56,45.57,45.45,45.51,132600.0,36.7502,36.7583,36.6615,36.7099,132600.0
2013-07-22 13:30:00,45.52,45.53,45.42,45.44,156900.0,36.7179,36.726,36.6373,36.6534,156900.0
2013-07-22 13:40:00,45.45,45.47,45.37,45.42,127400.0,36.6615,36.6776,36.5969,36.6373,127400.0
2013-07-22 13:50:00,45.41,45.61,45.39,45.52,138500.0,36.6292,36.7905,36.6131,36.7179,138500.0
2013-07-22 14:00:00,45.53,45.56,45.41,45.41,118000.0,36.726,36.7502,36.6292,36.6292,118000.0
2013-07-22 14:10:00,45.41,45.43,45.31,45.33,187300.0,36.6292,36.6453,36.5486,36.5647,187300.0
2013-07-22 14:20:00,45.32,45.37,45.32,45.35,116600.0,36.5566,36.5969,36.5566,36.5808,116600.0
2013-07-22 14:30:00,45.35,45.36,45.27,45.29,207900.0,36.5808,36.5889,36.5163,36.5324,207900.0
2013-07-22 14:40:00,45.29,45.34,45.25,45.25,148200.0,36.5324,36.5728,36.5002,36.5002,148200.0
2013-07-22 14:50:00,45.25,45.26,45.22,45.26,160500.0,36.5002,36.5082,36.476,36.5082,160500.0
2013-07-22 15:00:00,45.26,45.27,45.02,45.03,379100.0,36.5082,36.5163,36.3146,36.3227,379100.0
2013-07-22 15:10:00,45.03,45.03,44.81,44.86,503900.0,36.3227,36.3227,36.1452,36.1856,503900.0
2013-07-22 15:20:00,44.85,45.04,44.85,44.94,354900.0,36.1775,36.3308,36.1775,36.2501,354900.0
2013-07-22 15:30:00,44.95,45.04,44.87,44.94,548500.0,36.2582,36.3308,36.1936,36.2501,548500.0
2013-07-22 15:40:00,44.94,45.07,44.9,45.06,790500.0,36.2501,36.355,36.2178,36.3469,790500.0
2013-07-22 15:50:00,45.06,45.12,45.0,45.08,1122000.0,36.3469,36.3953,36.2985,36.363,1122000.0
2013-07-23 09:30:00,45.62,45.99,45.53,45.88,697900.0,36.7986,37.0971,36.726,37.0083,697900.0
2013-07-23 09:40:00,45.88,46.13,45.76,46.12,518800.0,37.0083,37.21,36.9115,37.2019,518800.0
2013-07-23 09:50:00,46.12,46.24,45.96,46.08,604000.0,37.2019,37.2987,37.0729,37.1697,604000.0
2013-07-23 10:00:00,46.08,46.12,45.86,45.88,447800.0,37.1697,37.2019,36.9922,37.0083,447800.0
2013-07-23 10:10:00,45.88,45.9,45.75,45.85,549600.0,37.0083,37.0245,36.9035,36.9841,549600.0
2013-07-23 10:20:00,45.84,45.87,45.72,45.75,595600.0,36.9761,37.0003,36.8793,36.9035,595600.0
2013-07-23 10:30:00,45.73,45.77,45.64,45.73,444000.0,36.8873,36.9196,36.8147,36.8873,444000.0
2013-07-23 10:40:00,45.73,45.83,45.68,45.7,171800.0,36.8873,36.968,36.847,36.8631,171800.0
2013-07-23 10:50:00,45.69,45.76,45.66,45.7,162700.0,36.8551,36.9115,36.8309,36.8631,162700.0
2013-07-23 11:00:00,45.7,45.8,45.66,45.8,152200.0,36.8631,36.9438,36.8309,36.9438,152200.0
2013-07-23 11:10:00,45.8,45.85,45.78,45.81,183500.0,36.9438,36.9841,36.9277,36.9519,183500.0
2013-07-23 11:20:00,45.8,45.84,45.74,45.83,167400.0,36.9438,36.9761,36.8954,36.968,167400.0
2013-07-23 11:30:00,45.83,45.9,45.83,45.85,173100.0,36.968,37.0245,36.968,36.9841,173100.0
2013-07-23 11:40:00,45.85,45.89,45.77,45.87,193300.0,36.9841,37.0164,36.9196,37.0003,193300.0
2013-07-23 11:50:00,45.89,45.91,45.79,45.82,93900.0,37.0164,37.0325,36.9357,36.9599,93900.0
2013-07-23 12:00:00,45.82,45.91,45.82,45.91,187200.0,36.9599,37.0325,36.9599,37.0325,187200.0
2013-07-23 12:10:00,45.91,45.93,45.86,45.86,166100.0,37.0325,37.0487,36.9922,36.9922,166100.0
2013-07-23 12:20:00,45.86,45.89,45.82,45.84,132700.0,36.9922,37.0164,36.9599,36.9761,132700.0
2013-07-23 12:30:00,45.84,45.85,45.74,45.78,110200.0,36.9761,36.9841,36.8954,36.9277,110200.0
2013-07-23 12:40:00,45.77,45.83,45.77,45.78,57900.0,36.9196,36.968,36.9196,36.9277,57900.0
2013-07-23 12:50:00,45.77,45.78,45.66,45.69,113400.0,36.9196,36.9277,36.8309,36.8551,113400.0
2013-07-23 13:00:00,45.69,45.87,45.69,45.8,156600.0,36.8551,37.0003,36.8551,36.9438,156600.0
2013-07-23 13:10:00,45.8,45.81,45.76,45.8,89600.0,36.9438,36.9519,36.9115,36.9438,89600.0
2013-07-23 13:20:00,45.79,45.86,45.79,45.86,132500.0,36.9357,36.9922,36.9357,36.9922,132500.0
2013-07-23 13:30:00,45.85,45.9,45.84,45.9,137900.0,36.9841,37.0245,36.9761,37.0245,137900.0
2013-07-23 13:40:00,45.9,45.96,45.89,45.9,317700.0,37.0245,37.0729,37.0164,37.0245,317700.0
2013-07-23 13:50:00,45.89,45.93,45.83,45.86,147000.0,37.0164,37.0487,36.968,36.9922,147000.0
2013-07-23 14:00:00,45.85,45.95,45.84,45.93,230100.0,36.9841,37.0648,36.9761,37.0487,230100.0
2013-07-23 14:10:00,45.92,45.93,45.88,45.9,132000.0,37.0406,37.0487,37.0083,37.0245,132000.0
2013-07-23 14:20:00,45.9,45.93,45.88,45.9,129800.0,37.0245,37.0487,37.0083,37.0245,129800.0
2013-07-23 14:30:00,45.9,45.92,45.87,45.9,175000.0,37.0245,37.0406,37.0003,37.0245,175000.0
2013-07-23 14:40:00,45.9,45.91,45.83,45.85,192600.0,37.0245,37.0325,36.968,36.9841,192600.0
2013-07-23 14:50:00,45.85,45.85,45.75,45.75,251800.0,36.9841,36.9841,36.9035,36.9035,251800.0
2013-07-23 15:00:00,45.75,45.76,45.66,45.73,193700.0,36.9035,36.9115,36.8309,36.8873,193700.0
2013-07-23 15:10:00,45.73,45.73,45.67,45.68,187900.0,36.8873,36.8873,36.8389,36.847,187900.0
2013-07-23 15:20:00,45.68,45.75,45.66,45.69,270600.0,36.847,36.9035,36.8309,36.8551,270600.0
2013-07-23 15:30:00,45.69,45.71,45.65,45.67,288500.0,36.8551,36.8712,36.8228,36.8389,288500.0
2013-07-23 15:40:00,45.67,45.67,45.55,45.55,398800.0,36.8389,36.8389,36.7421,36.7421,398800.0
2013-07-23 15:50:00,45.55,45.62,45.52,45.58,957400.0,36.7421,36.7986,36.7179,36.7663,957400.0
2013-07-24 09:30:00,45.63,45.78,45.19,45.32,294300.0,36.8067,36.9277,36.4518,36.5566,294300.0
2013-07-24 09:40:00,45.34,45.44,45.2,45.25,208600.0,36.5728,36.6534,36.4598,36.5002,208600.0
2013-07-24 09:50:00,45.25,45.28,45.17,45.22,125200.0,36.5002,36.5244,36.4356,36.476,125200.0
2013-07-24 10:00:00,45.21,45.26,45.05,45.07,443800.0,36.4679,36.5082,36.3388,36.355,443800.0
2013-07-24 10:10:00,45.06,45.14,45.0,45.08,317300.0,36.3469,36.4114,36.2985,36.363,317300.0
2013-07-24 10:20:00,45.08,45.08,44.91,44.99,243300.0,36.363,36.363,36.2259,36.2904,243300.0
2013-07-24 10:30:00,44.99,45.08,44.91,44.99,207800.0,36.2904,36.363,36.2259,36.2904,207800.0
2013-07-24 10:40:00,45.0,45.22,44.96,45.22,343900.0,36.2985,36.476,36.2662,36.476,343900.0
2013-07-24 10:50:00,45.22,45.3,45.18,45.19,158800.0,36.476,36.5405,36.4437,36.4518,158800.0
2013-07-24 11:00:00,45.17,45.28,45.13,45.25,186700.0,36.4356,36.5244,36.4034,36.5002,186700.0
2013-07-24 11:10:00,45.25,45.34,45.24,45.26,204900.0,36.5002,36.5728,36.4921,36.5082,204900.0
2013-07-24 11:20:00,45.27,45.36,45.26,45.26,113800.0,36.5163,36.5889,36.5082,36.5082,113800.0
2013-07-24 11:30:00,45.27,45.32,45.21,45.23,130000.0,36.5163,36.5566,36.4679,36.484,130000.0
2013-07-24 11:40:00,45.23,45.27,45.14,45.17,171200.0,36.484,36.5163,36.4114,36.4356,171200.0
2013-07-24 11:50:00,45.18,45.2,45.11,45.13,94200.0,36.4437,36.4598,36.3872,36.4034,94200.0
2013-07-24 12:00:00,45.13,45.15,45.08,45.08,126000.0,36.4034,36.4195,36.363,36.363,126000.0
2013-07-24 12:10:00,45.08,45.09,44.93,45.0,177600.0,36.363,36.3711,36.242,36.2985,177600.0
2013-07-24 12:20:00,45.01,45.1,45.01,45.04,110100.0,36.3066,36.3792,36.3066,36.3308,110100.0
2013-07-24 12:30:00,45.05,45.05,44.95,44.96,115600.0,36.3388,36.3388,36.2582,36.2662,115600.0
2013-07-24 12:40:00,44.97,44.97,44.89,44.92,139500.0,36.2743,36.2743,36.2098,36.234,139500.0
2013-07-24 12:50:00,44.91,44.95,44.87,44.88,144600.0,36.2259,36.2582,36.1936,36.2017,144600.0
2013-07-24 13:00:00,44.87,44.95,44.84,44.85,135700.0,36.1936,36.2582,36.1694,36.1775,135700.0
2013-07-24 13:10:00,44.86,44.86,44.76,44.81,135400.0,36.1856,36.1856,36.1049,36.1452,135400.0
2013-07-24 13:20:00,44.81,44.9,44.77,44.84,238800.0,36.1452,36.2178,36.113,36.1694,238800.0
2013-07-24 13:30:00,44.85,44.87,44.62,44.7,358100.0,36.1775,36.1936,35.992,36.0565,358100.0
2013-07-24 13:40:00,44.69,44.78,44.68,44.77,168400.0,36.0484,36.121,36.0404,36.113,168400.0
2013-07-24 13:50:00,44.77,44.8,44.74,44.75,130400.0,36.113,36.1372,36.0888,36.0968,130400.0
2013-07-24 14:00:00,44.76,44.82,44.76,44.81,112400.0,36.1049,36.1533,36.1049,36.1452,112400.0
2013-07-24 14:10:00,44.81,44.88,44.78,44.78,181600.0,36.1452,36.2017,36.121,36.121,181600.0
2013-07-24 14:20:00,44.79,44.85,44.77,44.81,73800.0,36.1291,36.1775,36.113,36.1452,73800.0
2013-07-24 14:30:00,44.82,44.82,44.72,44.77,184300.0,36.1533,36.1533,36.0726,36.113,184300.0
2013-07-24 14:40:00,44.76,44.81,44.75,44.79,140900.0,36.1049,36.1452,36.0968,36.1291,140900.0
2013-07-24 14:50:00,44.78,44.86,44.75,44.84,178400.0,36.121,36.1856,36.0968,36.1694,178400.0
2013-07-24 15:00:00,44.84,44.87,44.7,44.78,150300.0,36.1694,36.1936,36.0565,36.121,150300.0
2013-07-24 15:10:00,44.78,44.82,44.71,44.78,122800.0,36.121,36.1533,36.0646,36.121,122800.0
2013-07-24 15:20:00,44.78,44.91,44.77,44.88,145100.0,36.121,36.2259,36.113,36.2017,145100.0
2013-07-24 15:30:00,44.88,44.88,44.78,44.82,135400.0,36.2017,36.2017,36.121,36.1533,135400.0
2013-07-24 15:40:00,44.81,44.92,44.81,44.85,331600.0,36.1452,36.234,36.1452,36.1775,331600.0
2013-07-24 15:50:00,44.85,44.88,44.76,44.83,565000.0,36.1775,36.2017,36.1049,36.1614,565000.0
2013-07-25 09:30:00,44.64,44.79,44.41,44.79,337400.0,36.0081,36.1291,35.8226,36.1291,337400.0
2013-07-25 09:40:00,44.8,45.07,44.65,45.0,477800.0,36.1372,36.355,36.0162,36.2985,477800.0
2013-07-25 09:50:00,45.0,45.14,44.87,44.88,277700.0,36.2985,36.4114,36.1936,36.2017,277700.0
2013-07-25 10:00:00,44.87,45.06,44.87,44.93,258700.0,36.1936,36.3469,36.1936,36.242,258700.0
2013-07-25 10:10:00,44.92,44.93,44.71,44.74,308100.0,36.234,36.242,36.0646,36.0888,308100.0
2013-07-25 10:20:00,44.73,44.78,44.57,44.57,246100.0,36.0807,36.121,35.9516,35.9516,246100.0
2013-07-25 10:30:00,44.58,44.73,44.51,44.51,177500.0,35.9597,36.0807,35.9032,35.9032,177500.0
2013-07-25 10:40:00,44.52,44.71,44.52,44.7,180600.0,35.9113,36.0646,35.9113,36.0565,180600.0
2013-07-25 10:50:00,44.69,44.69,44.51,44.51,136700.0,36.0484,36.0484,35.9032,35.9032,136700.0
2013-07-25 11:00:00,44.52,44.63,44.38,44.43,428600.0,35.9113,36.0,35.7984,35.8387,428600.0
2013-07-25 11:10:00,44.43,44.45,44.2,44.24,528500.0,35.8387,35.8548,35.6532,35.6855,528500.0
2013-07-25 11:20:00,44.25,44.27,44.09,44.13,352400.0,35.6935,35.7097,35.5645,35.5967,352400.0
2013-07-25 11:30:00,44.13,44.5,43.9,43.91,846800.0,35.5967,35.8952,35.4112,35.4193,846800.0
2013-07-25 11:40:00,43.91,43.96,43.78,43.87,473200.0,35.4193,35.4596,35.3144,35.387,473200.0
2013-07-25 11:50:00,43.88,44.03,43.85,43.97,459400.0,35.3951,35.5161,35.3709,35.4677,459400.0
2013-07-25 12:00:00,43.96,44.05,43.95,44.03,237900.0,35.4596,35.5322,35.4515,35.5161,237900.0
2013-07-25 12:10:00,44.03,44.09,44.0,44.05,135600.0,35.5161,35.5645,35.4919,35.5322,135600.0
2013-07-25 12:20:00,44.06,44.27,44.05,44.26,225700.0,35.5403,35.7097,35.5322,35.7016,225700.0
2013-07-25 12:30:00,44.26,44.34,44.22,44.26,108700.0,35.7016,35.7661,35.6693,35.7016,108700.0
2013-07-25 12:40:00,44.27,44.41,44.25,44.37,113900.0,35.7097,35.8226,35.6935,35.7903,113900.0
2013-07-25 12:50:00,44.37,44.4,44.3,44.38,124400.0,35.7903,35.8145,35.7339,35.7984,124400.0
2013-07-25 13:00:00,44.39,44.4,44.24,44.25,128200.0,35.8064,35.8145,35.6855,35.6935,128200.0
2013-07-25 13:10:00,44.25,44.31,44.19,44.25,124100.0,35.6935,35.7419,35.6451,35.6935,124100.0
2013-07-25 13:20:00,44.25,44.27,44.23,44.23,86800.0,35.6935,35.7097,35.6774,35.6774,86800.0
2013-07-25 13:30:00,44.23,44.3,44.23,44.26,109500.0,35.6774,35.7339,35.6774,35.7016,109500.0
2013-07-25 13:40:00,44.27,44.27,44.15,44.16,161000.0,35.7097,35.7097,35.6129,35.6209,161000.0
2013-07-25 13:50:00,44.16,44.16,44.06,44.06,198100.0,35.6209,35.6209,35.5403,35.5403,198100.0
2013-07-25 14:00:00,44.07,44.19,44.06,44.16,253600.0,35.5483,35.6451,35.5403,35.6209,253600.0
2013-07-25 14:10:00,44.16,44.17,44.02,44.04,151000.0,35.6209,35.629,35.508,35.5241,151000.0
2013-07-25 14:20:00,44.04,44.09,44.01,44.03,211100.0,35.5241,35.5645,35.4999,35.5161,211100.0
2013-07-25 14:30:00,44.03,44.1,44.01,44.04,128200.0,35.5161,35.5725,35.4999,35.5241,128200.0
2013-07-25 14:40:00,44.04,44.15,44.03,44.12,496200.0,35.5241,35.6129,35.5161,35.5887,496200.0
2013-07-25 14:50:00,44.13,44.2,44.08,44.1,341600.0,35.5967,35.6532,35.5564,35.5725,341600.0
2013-07-25 15:00:00,44.1,44.17,44.09,44.14,244000.0,35.5725,35.629,35.5645,35.6048,244000.0
2013-07-25 15:10:00,44.15,44.18,44.11,44.14,230200.0,35.6129,35.6371,35.5806,35.6048,230200.0
2013-07-25 15:20:00,44.14,44.29,44.13,44.27,390100.0,35.6048,35.7258,35.5967,35.7097,390100.0
2013-07-25 15:30:00,44.27,44.34,44.24,44.34,426700.0,35.7097,35.7661,35.6855,35.7661,426700.0
2013-07-25 15:40:00,44.34,44.35,44.23,44.3,587500.0,35.7661,35.7742,35.6774,35.7339,587500.0
2013-07-25 15:50:00,44.3,44.34,44.21,44.33,939300.0,35.7339,35.7661,35.6613,35.7581,939300.0
2013-07-26 09:30:00,46.47,46.5,45.54,46.05,3185900.0,37.4842,37.5084,36.7341,37.1455,3185900.0
2013-07-26 09:40:00,46.05,46.27,45.89,46.24,1688300.0,37.1455,37.3229,37.0164,37.2987,1688300.0
2013-07-26 09:50:00,46.25,46.26,45.99,46.1,665100.0,37.3068,37.3149,37.0971,37.1858,665100.0
2013-07-26 10:00:00,46.11,46.11,45.96,46.05,701900.0,37.1939,37.1939,37.0729,37.1455,701900.0
2013-07-26 10:10:00,46.06,46.16,46.03,46.09,522400.0,37.1535,37.2342,37.1293,37.1777,522400.0
2013-07-26 10:20:00,46.09,46.32,46.09,46.28,1040400.0,37.1777,37.3633,37.1777,37.331,1040400.0
2013-07-26 10:30:00,46.27,46.32,46.11,46.11,402000.0,37.3229,37.3633,37.1939,37.1939,402000.0
2013-07-26 10:40:00,46.12,46.18,45.97,45.99,573700.0,37.2019,37.2503,37.0809,37.0971,573700.0
2013-07-26 10:50:00,45.99,46.05,45.98,46.02,747900.0,37.0971,37.1455,37.089,37.1213,747900.0
2013-07-26 11:00:00,46.01,46.12,46.0,46.03,461000.0,37.1132,37.2019,37.1051,37.1293,461000.0
2013-07-26 11:10:00,46.04,46.1,46.01,46.08,363100.0,37.1374,37.1858,37.1132,37.1697,363100.0
2013-07-26 11:20:00,46.08,46.09,45.98,46.01,443100.0,37.1697,37.1777,37.089,37.1132,443100.0
2013-07-26 11:30:00,46.01,46.08,45.99,46.07,413900.0,37.1132,37.1697,37.0971,37.1616,413900.0
2013-07-26 11:40:00,46.06,46.14,46.04,46.09,273100.0,37.1535,37.2181,37.1374,37.1777,273100.0
2013-07-26 11:50:00,46.1,46.11,46.0,46.01,203600.0,37.1858,37.1939,37.1051,37.1132,203600.0
2013-07-26 12:00:00,46.01,46.06,46.0,46.01,203300.0,37.1132,37.1535,37.1051,37.1132,203300.0
2013-07-26 12:10:00,46.01,46.04,46.0,46.01,178500.0,37.1132,37.1374,37.1051,37.1132,178500.0
2013-07-26 12:20:00,46.02,46.05,46.0,46.04,194500.0,37.1213,37.1455,37.1051,37.1374,194500.0
2013-07-26 12:30:00,46.04,46.07,46.01,46.03,147100.0,37.1374,37.1616,37.1132,37.1293,147100.0
2013-07-26 12:40:00,46.04,46.04,46.0,46.01,123700.0,37.1374,37.1374,37.1051,37.1132,123700.0
2013-07-26 12:50:00,46.0,46.02,46.0,46.0,170300.0,37.1051,37.1213,37.1051,37.1051,170300.0
2013-07-26 13:00:00,46.01,46.07,45.97,46.02,538100.0,37.1132,37.1616,37.0809,37.1213,538100.0
2013-07-26 13:10:00,46.02,46.06,46.01,46.03,142700.0,37.1213,37.1535,37.1132,37.1293,142700.0
2013-07-26 13:20:00,46.03,46.04,45.98,46.01,241600.0,37.1293,37.1374,37.089,37.1132,241600.0
2013-07-26 13:30:00,46.01,46.02,45.99,46.01,113000.0,37.1132,37.1213,37.0971,37.1132,113000.0
2013-07-26 13:40:00,46.01,46.02,46.0,46.0,161500.0,37.1132,37.1213,37.1051,37.1051,161500.0
2013-07-26 13:50:00,46.0,46.04,46.0,46.03,195800.0,37.1051,37.1374,37.1051,37.1293,195800.0
2013-07-26 14:00:00,46.03,46.07,45.98,46.01,221300.0,37.1293,37.1616,37.089,37.1132,221300.0
2013-07-26 14:10:00,46.01,46.05,46.0,46.04,236900.0,37.1132,37.1455,37.1051,37.1374,236900.0
2013-07-26 14:20:00,46.05,46.09,46.0,46.0,219100.0,37.1455,37.1777,37.1051,37.1051,219100.0
2013-07-26 14:30:00,46.0,46.07,46.0,46.02,298700.0,37.1051,37.1616,37.1051,37.1213,298700.0
2013-07-26 14:40:00,46.02,46.03,45.99,46.01,348900.0,37.1213,37.1293,37.0971,37.1132,348900.0
2013-07-26 14:50:00,46.01,46.04,46.0,46.01,216900.0,37.1132,37.1374,37.1051,37.1132,216900.0
2013-07-26 15:00:00,46.0,46.02,45.93,46.0,441600.0,37.1051,37.1213,37.0487,37.1051,441600.0
2013-07-26 15:10:00,46.0,46.04,45.97,46.0,271200.0,37.1051,37.1374,37.0809,37.1051,271200.0
2013-07-26 15:20:00,46.0,46.04,45.98,46.0,205600.0,37.1051,37.1374,37.089,37.1051,205600.0
2013-07-26 15:30:00,46.0,46.03,45.98,46.02,338600.0,37.1051,37.1293,37.089,37.1213,338600.0
2013-07-26 15:40:00,46.02,46.04,45.98,45.99,473500.0,37.1213,37.1374,37.089,37.0971,473500.0
2013-07-26 15:50:00,45.98,46.06,45.97,45.99,1791700.0,37.089,37.1535,37.0809,37.0971,1791700.0
2013-07-29 09:30:00,45.73,45.85,45.51,45.54,359800.0,36.8873,36.9841,36.7099,36.7341,359800.0
2013-07-29 09:40:00,45.54,45.64,45.52,45.61,186500.0,36.7341,36.8147,36.7179,36.7905,186500.0
2013-07-29 09:50:00,45.62,45.65,45.54,45.56,220700.0,36.7986,36.8228,36.7341,36.7502,220700.0
2013-07-29 10:00:00,45.55,45.63,45.55,45.62,194600.0,36.7421,36.8067,36.7421,36.7986,194600.0
2013-07-29 10:10:00,45.61,45.61,45.51,45.61,276300.0,36.7905,36.7905,36.7099,36.7905,276300.0
2013-07-29 10:20:00,45.61,45.69,45.6,45.63,425700.0,36.7905,36.8551,36.7825,36.8067,425700.0
2013-07-29 10:30:00,45.63,45.66,45.54,45.61,252800.0,36.8067,36.8309,36.7341,36.7905,252800.0
2013-07-29 10:40:00,45.61,45.68,45.61,45.66,208000.0,36.7905,36.847,36.7905,36.8309,208000.0
2013-07-29 10:50:00,45.67,45.76,45.65,45.74,442200.0,36.8389,36.9115,36.8228,36.8954,442200.0
2013-07-29 11:00:00,45.73,45.73,45.54,45.56,154800.0,36.8873,36.8873,36.7341,36.7502,154800.0
2013-07-29 11:10:00,45.56,45.57,45.5,45.51,196100.0,36.7502,36.7583,36.7018,36.7099,196100.0
2013-07-29 11:20:00,45.52,45.56,45.4,45.4,235400.0,36.7179,36.7502,36.6211,36.6211,235400.0
2013-07-29 11:30:00,45.4,45.46,45.37,45.38,147300.0,36.6211,36.6695,36.5969,36.605,147300.0
2013-07-29 11:40:00,45.38,45.41,45.33,45.41,85900.0,36.605,36.6292,36.5647,36.6292,85900.0
2013-07-29 11:50:00,45.4,45.41,45.37,45.39,88500.0,36.6211,36.6292,36.5969,36.6131,88500.0
2013-07-29 12:00:00,45.4,45.41,45.34,45.4,115700.0,36.6211,36.6292,36.5728,36.6211,115700.0
2013-07-29 12:10:00,45.4,45.45,45.39,45.43,131600.0,36.6211,36.6615,36.6131,36.6453,131600.0
2013-07-29 12:20:00,45.42,45.42,45.38,45.38,106700.0,36.6373,36.6373,36.605,36.605,106700.0
2013-07-29 12:30:00,45.39,45.52,45.39,45.5,167600.0,36.6131,36.7179,36.6131,36.7018,167600.0
2013-07-29 12:40:00,45.51,45.57,45.47,45.54,239600.0,36.7099,36.7583,36.6776,36.7341,239600.0
2013-07-29 12:50:00,45.54,45.58,45.49,45.49,99100.0,36.7341,36.7663,36.6937,36.6937,99100.0
2013-07-29 13:00:00,45.5,45.63,45.49,45.59,164300.0,36.7018,36.8067,36.6937,36.7744,164300.0
2013-07-29 13:10:00,45.6,45.66,45.57,45.64,124000.0,36.7825,36.8309,36.7583,36.8147,124000.0
2013-07-29 13:20:00,45.63,45.67,45.51,45.53,117900.0,36.8067,36.8389,36.7099,36.726,117900.0
2013-07-29 13:30:00,45.53,45.57,45.45,45.46,109500.0,36.726,36.7583,36.6615,36.6695,109500.0
2013-07-29 13:40:00,45.46,45.46,45.41,45.43,81800.0,36.6695,36.6695,36.6292,36.6453,81800.0
2013-07-29 13:50:00,45.44,45.5,45.43,45.47,146800.0,36.6534,36.7018,36.6453,36.6776,146800.0
2013-07-29 14:00:00,45.46,45.53,45.46,45.52,136100.0,36.6695,36.726,36.6695,36.7179,136100.0
2013-07-29 14:10:00,45.52,45.63,45.52,45.63,170100.0,36.7179,36.8067,36.7179,36.8067,170100.0
2013-07-29 14:20:00,45.63,45.65,45.62,45.65,182300.0,36.8067,36.8228,36.7986,36.8228,182300.0
2013-07-29 14:30:00,45.64,45.67,45.64,45.65,124700.0,36.8147,36.8389,36.8147,36.8228,124700.0
2013-07-29 14:40:00,45.64,45.66,45.57,45.65,216800.0,36.8147,36.8309,36.7583,36.8228,216800.0
2013-07-29 14:50:00,45.65,45.74,45.65,45.74,241600.0,36.8228,36.8954,36.8228,36.8954,241600.0
2013-07-29 15:00:00,45.73,45.8,45.73,45.76,320800.0,36.8873,36.9438,36.8873,36.9115,320800.0
2013-07-29 15:10:00,45.75,45.79,45.73,45.74,148600.0,36.9035,36.9357,36.8873,36.8954,148600.0
2013-07-29 15:20:00,45.73,45.74,45.64,45.66,186900.0,36.8873,36.8954,36.8147,36.8309,186900.0
2013-07-29 15:30:00,45.66,45.67,45.59,45.59,287000.0,36.8309,36.8389,36.7744,36.7744,287000.0
2013-07-29 15:40:00,45.59,45.6,45.54,45.59,246800.0,36.7744,36.7825,36.7341,36.7744,246800.0
2013-07-29 15:50:00,45.6,45.6,45.47,45.54,688400.0,36.7825,36.7825,36.6776,36.7341,688400.0
2013-07-30 09:30:00,45.59,45.59,45.33,45.41,217900.0,36.7744,36.7744,36.5647,36.6292,217900.0
2013-07-30 09:40:00,45.41,45.44,45.33,45.4,168300.0,36.6292,36.6534,36.5647,36.6211,168300.0
2013-07-30 09:50:00,45.41,45.48,45.35,45.36,165100.0,36.6292,36.6857,36.5808,36.5889,165100.0
2013-07-30 10:00:00,45.35,45.4,45.31,45.39,196600.0,36.5808,36.6211,36.5486,36.6131,196600.0
2013-07-30 10:10:00,45.39,45.42,45.34,45.34,193200.0,36.6131,36.6373,36.5728,36.5728,193200.0
2013-07-30 10:20:00,45.34,45.48,45.32,45.44,246600.0,36.5728,36.6857,36.5566,36.6534,246600.0
2013-07-30 10:30:00,45.44,45.48,45.42,45.44,208400.0,36.6534,36.6857,36.6373,36.6534,208400.0
2013-07-30 10:40:00,45.43,45.44,45.35,45.37,164700.0,36.6453,36.6534,36.5808,36.5969,164700.0
2013-07-30 10:50:00,45.37,45.38,45.3,45.35,292500.0,36.5969,36.605,36.5405,36.5808,292500.0
2013-07-30 11:00:00,45.35,45.36,45.27,45.29,117300.0,36.5808,36.5889,36.5163,36.5324,117300.0
2013-07-30 11:10:00,45.28,45.3,45.25,45.26,162000.0,36.5244,36.5405,36.5002,36.5082,162000.0
2013-07-30 11:20:00,45.26,45.27,45.09,45.11,217600.0,36.5082,36.5163,36.3711,36.3872,217600.0
2013-07-30 11:30:00,45.1,45.2,45.09,45.16,115400.0,36.3792,36.4598,36.3711,36.4276,115400.0
2013-07-30 11:40:00,45.17,45.2,45.11,45.12,124900.0,36.4356,36.4598,36.3872,36.3953,124900.0
2013-07-30 11:50:00,45.12,45.25,45.12,45.2,267200.0,36.3953,36.5002,36.3953,36.4598,267200.0
2013-07-30 12:00:00,45.2,45.23,45.16,45.18,94200.0,36.4598,36.484,36.4276,36.4437,94200.0
2013-07-30 12:10:00,45.18,45.22,45.16,45.17,76200.0,36.4437,36.476,36.4276,36.4356,76200.0
2013-07-30 12:20:00,45.16,45.21,45.16,45.19,74000.0,36.4276,36.4679,36.4276,36.4518,74000.0
2013-07-30 12:30:00,45.2,45.21,45.13,45.14,90500.0,36.4598,36.4679,36.4034,36.4114,90500.0
2013-07-30 12:40:00,45.15,45.16,45.09,45.09,108300.0,36.4195,36.4276,36.3711,36.3711,108300.0
2013-07-30 12:50:00,45.09,45.17,45.08,45.16,96800.0,36.3711,36.4356,36.363,36.4276,96800.0
2013-07-30 13:00:00,45.15,45.16,45.08,45.14,82500.0,36.4195,36.4276,36.363,36.4114,82500.0
2013-07-30 13:10:00,45.13,45.15,45.08,45.1,89100.0,36.4034,36.4195,36.363,36.3792,89100.0
2013-07-30 13:20:00,45.1,45.12,45.02,45.02,107800.0,36.3792,36.3953,36.3146,36.3146,107800.0
2013-07-30 13:30:00,45.02,45.04,44.94,45.01,289800.0,36.3146,36.3308,36.2501,36.3066,289800.0
2013-07-30 13:40:00,45.01,45.04,44.97,45.0,147600.0,36.3066,36.3308,36.2743,36.2985,147600.0
2013-07-30 13:50:00,45.0,45.1,44.99,45.09,206900.0,36.2985,36.3792,36.2904,36.3711,206900.0
2013-07-30 14:00:00,45.1,45.1,45.04,45.07,178900.0,36.3792,36.3792,36.3308,36.355,178900.0
2013-07-30 14:10:00,45.08,45.13,45.05,45.13,103600.0,36.363,36.4034,36.3388,36.4034,103600.0
2013-07-30 14:20:00,45.13,45.17,45.12,45.16,106700.0,36.4034,36.4356,36.3953,36.4276,106700.0
2013-07-30 14:30:00,45.16,45.19,45.15,45.17,59400.0,36.4276,36.4518,36.4195,36.4356,59400.0
2013-07-30 14:40:00,45.16,45.27,45.16,45.26,354800.0,36.4276,36.5163,36.4276,36.5082,354800.0
2013-07-30 14:50:00,45.27,45.31,45.22,45.23,112900.0,36.5163,36.5486,36.476,36.484,112900.0
2013-07-30 15:00:00,45.23,45.28,45.21,45.26,250100.0,36.484,36.5244,36.4679,36.5082,250100.0
2013-07-30 15:10:00,45.26,45.32,45.24,45.3,306500.0,36.5082,36.5566,36.4921,36.5405,306500.0
2013-07-30 15:20:00,45.3,45.43,45.3,45.41,267300.0,36.5405,36.6453,36.5405,36.6292,267300.0
2013-07-30 15:30:00,45.4,45.4,45.33,45.35,222700.0,36.6211,36.6211,36.5647,36.5808,222700.0
2013-07-30 15:40:00,45.35,45.35,45.27,45.29,297000.0,36.5808,36.5808,36.5163,36.5324,297000.0
2013-07-30 15:50:00,45.29,45.31,45.23,45.23,616100.0,36.5324,36.5486,36.484,36.484,616100.0
2013-07-31 09:30:00,45.19,45.43,44.96,45.07,421800.0,36.4518,36.6453,36.2662,36.355,421800.0
2013-07-31 09:40:00,45.08,45.35,45.08,45.34,250900.0,36.363,36.5808,36.363,36.5728,250900.0
2013-07-31 09:50:00,45.33,45.44,45.24,45.44,226200.0,36.5647,36.6534,36.4921,36.6534,226200.0
2013-07-31 10:00:00,45.44,45.45,45.3,45.32,118100.0,36.6534,36.6615,36.5405,36.5566,118100.0
2013-07-31 10:10:00,45.31,45.41,45.22,45.39,240700.0,36.5486,36.6292,36.476,36.6131,240700.0
2013-07-31 10:20:00,45.39,45.5,45.38,45.44,159300.0,36.6131,36.7018,36.605,36.6534,159300.0
2013-07-31 10:30:00,45.43,45.48,45.36,45.43,191900.0,36.6453,36.6857,36.5889,36.6453,191900.0
2013-07-31 10:40:00,45.43,45.54,45.41,45.53,135900.0,36.6453,36.7341,36.6292,36.726,135900.0
2013-07-31 10:50:00,45.53,45.59,45.49,45.53,155200.0,36.726,36.7744,36.6937,36.726,155200.0
2013-07-31 11:00:00,45.53,45.54,45.34,45.34,128600.0,36.726,36.7341,36.5728,36.5728,128600.0
2013-07-31 11:10:00,45.34,45.36,45.27,45.34,82800.0,36.5728,36.5889,36.5163,36.5728,82800.0
2013-07-31 11:20:00,45.33,45.39,45.27,45.27,82400.0,36.5647,36.6131,36.5163,36.5163,82400.0
2013-07-31 11:30:00,45.27,45.39,45.24,45.33,107900.0,36.5163,36.6131,36.4921,36.5647,107900.0
2013-07-31 11:40:00,45.33,45.36,45.2,45.2,111800.0,36.5647,36.5889,36.4598,36.4598,111800.0
2013-07-31 11:50:00,45.2,45.24,45.17,45.18,85900.0,36.4598,36.4921,36.4356,36.4437,85900.0
2013-07-31 12:00:00,45.18,45.21,45.17,45.17,168500.0,36.4437,36.4679,36.4356,36.4356,168500.0
2013-07-31 12:10:00,45.18,45.2,45.16,45.17,170700.0,36.4437,36.4598,36.4276,36.4356,170700.0
2013-07-31 12:20:00,45.18,45.18,45.11,45.15,57400.0,36.4437,36.4437,36.3872,36.4195,57400.0
2013-07-31 12:30:00,45.15,45.2,45.1,45.2,211400.0,36.4195,36.4598,36.3792,36.4598,211400.0
2013-07-31 12:40:00,45.19,45.2,45.15,45.15,96100.0,36.4518,36.4598,36.4195,36.4195,96100.0
2013-07-31 12:50:00,45.15,45.18,45.14,45.17,62000.0,36.4195,36.4437,36.4114,36.4356,62000.0
2013-07-31 13:00:00,45.18,45.18,45.12,45.16,246700.0,36.4437,36.4437,36.3953,36.4276,246700.0
2013-07-31 13:10:00,45.16,45.23,45.15,45.19,90500.0,36.4276,36.484,36.4195,36.4518,90500.0
2013-07-31 13:20:00,45.2,45.24,45.19,45.22,150600.0,36.4598,36.4921,36.4518,36.476,150600.0
2013-07-31 13:30:00,45.22,45.24,45.2,45.22,157900.0,36.476,36.4921,36.4598,36.476,157900.0
2013-07-31 13:40:00,45.22,45.23,45.19,45.19,109400.0,36.476,36.484,36.4518,36.4518,109400.0
2013-07-31 13:50:00,45.19,45.23,45.18,45.22,171900.0,36.4518,36.484,36.4437,36.476,171900.0
2013-07-31 14:00:00,45.21,45.44,45.2,45.28,259800.0,36.4679,36.6534,36.4598,36.5244,259800.0
2013-07-31 14:10:00,45.28,45.31,45.2,45.22,435900.0,36.5244,36.5486,36.4598,36.476,435900.0
2013-07-31 14:20:00,45.21,45.44,45.21,45.31,204800.0,36.4679,36.6534,36.4679,36.5486,204800.0
2013-07-31 14:30:00,45.32,45.5,45.32,45.43,210300.0,36.5566,36.7018,36.5566,36.6453,210300.0
2013-07-31 14:40:00,45.43,45.48,45.4,45.46,187500.0,36.6453,36.6857,36.6211,36.6695,187500.0
2013-07-31 14:50:00,45.47,45.62,45.47,45.6,229200.0,36.6776,36.7986,36.6776,36.7825,229200.0
2013-07-31 15:00:00,45.6,45.62,45.46,45.48,201200.0,36.7825,36.7986,36.6695,36.6857,201200.0
2013-07-31 15:10:00,45.49,45.53,45.38,45.38,156100.0,36.6937,36.726,36.605,36.605,156100.0
2013-07-31 15:20:00,45.37,45.45,45.35,45.41,176300.0,36.5969,36.6615,36.5808,36.6292,176300.0
2013-07-31 15:30:00,45.41,45.42,45.27,45.32,178300.0,36.6292,36.6373,36.5163,36.5566,178300.0
2013-07-31 15:40:00,45.33,45.35,45.2,45.29,424300.0,36.5647,36.5808,36.4598,36.5324,424300.0
2013-07-31 15:50:00,45.28,45.33,45.12,45.2,672400.0,36.5244,36.5647,36.3953,36.4598,672400.0
2013-08-01 09:30:00,45.72,45.88,45.67,45.75,261300.0,36.8793,37.0083,36.8389,36.9035,261300.0
2013-08-01 09:40:00,45.75,45.95,45.7,45.92,145800.0,36.9035,37.0648,36.8631,37.0406,145800.0
2013-08-01 09:50:00,45.91,46.07,45.89,45.99,402600.0,37.0325,37.1616,37.0164,37.0971,402600.0
2013-08-01 10:00:00,45.99,46.09,45.97,46.03,335000.0,37.0971,37.1777,37.0809,37.1293,335000.0
2013-08-01 10:10:00,46.02,46.18,46.02,46.18,320300.0,37.1213,37.2503,37.1213,37.2503,320300.0
2013-08-01 10:20:00,46.18,46.27,46.07,46.07,520500.0,37.2503,37.3229,37.1616,37.1616,520500.0
2013-08-01 10:30:00,46.07,46.1,46.0,46.07,206900.0,37.1616,37.1858,37.1051,37.1616,206900.0
2013-08-01 10:40:00,46.07,46.12,46.06,46.08,220300.0,37.1616,37.2019,37.1535,37.1697,220300.0
2013-08-01 10:50:00,46.08,46.18,46.06,46.18,296900.0,37.1697,37.2503,37.1535,37.2503,296900.0
2013-08-01 11:00:00,46.17,46.18,46.03,46.07,239500.0,37.2423,37.2503,37.1293,37.1616,239500.0
2013-08-01 11:10:00,46.08,46.17,46.06,46.15,326300.0,37.1697,37.2423,37.1535,37.2261,326300.0
2013-08-01 11:20:00,46.15,46.18,46.11,46.15,128900.0,37.2261,37.2503,37.1939,37.2261,128900.0
2013-08-01 11:30:00,46.14,46.19,46.1,46.14,165200.0,37.2181,37.2584,37.1858,37.2181,165200.0
2013-08-01 11:40:00,46.15,46.19,46.1,46.17,119600.0,37.2261,37.2584,37.1858,37.2423,119600.0
2013-08-01 11:50:00,46.17,46.26,46.13,46.26,246400.0,37.2423,37.3149,37.21,37.3149,246400.0
2013-08-01 12:00:00,46.26,46.27,46.19,46.2,192600.0,37.3149,37.3229,37.2584,37.2665,192600.0
2013-08-01 12:10:00,46.2,46.25,46.17,46.25,112900.0,37.2665,37.3068,37.2423,37.3068,112900.0
2013-08-01 12:20:00,46.25,46.25,46.18,46.22,130400.0,37.3068,37.3068,37.2503,37.2826,130400.0
2013-08-01 12:30:00,46.22,46.23,46.15,46.15,91400.0,37.2826,37.2907,37.2261,37.2261,91400.0
2013-08-01 12:40:00,46.15,46.18,46.11,46.17,126300.0,37.2261,37.2503,37.1939,37.2423,126300.0
2013-08-01 12:50:00,46.18,46.19,46.12,46.14,102600.0,37.2503,37.2584,37.2019,37.2181,102600.0
2013-08-01 13:00:00,46.14,46.17,46.12,46.15,107900.0,37.2181,37.2423,37.2019,37.2261,107900.0
2013-08-01 13:10:00,46.15,46.23,46.13,46.23,213800.0,37.2261,37.2907,37.21,37.2907,213800.0
2013-08-01 13:20:00,46.24,46.29,46.22,46.24,113400.0,37.2987,37.3391,37.2826,37.2987,113400.0
2013-08-01 13:30:00,46.24,46.25,46.17,46.19,120900.0,37.2987,37.3068,37.2423,37.2584,120900.0
2013-08-01 13:40:00,46.2,46.23,46.17,46.22,108900.0,37.2665,37.2907,37.2423,37.2826,108900.0
2013-08-01 13:50:00,46.23,46.25,46.17,46.23,143100.0,37.2907,37.3068,37.2423,37.2907,143100.0
2013-08-01 14:00:00,46.23,46.31,46.2,46.3,272800.0,37.2907,37.3552,37.2665,37.3471,272800.0
2013-08-01 14:10:00,46.3,46.36,46.28,46.35,208400.0,37.3471,37.3955,37.331,37.3874,208400.0
2013-08-01 14:20:00,46.36,46.43,46.35,46.43,234000.0,37.3955,37.452,37.3874,37.452,234000.0
2013-08-01 14:30:00,46.43,46.48,46.42,46.43,188700.0,37.452,37.4923,37.4439,37.452,188700.0
2013-08-01 14:40:00,46.43,46.45,46.38,46.4,125800.0,37.452,37.4681,37.4116,37.4278,125800.0
2013-08-01 14:50:00,46.39,46.47,46.36,46.44,163300.0,37.4197,37.4842,37.3955,37.46,163300.0
2013-08-01 15:00:00,46.45,46.48,46.43,46.46,165000.0,37.4681,37.4923,37.452,37.4762,165000.0
2013-08-01 15:10:00,46.46,46.48,46.42,46.42,232800.0,37.4762,37.4923,37.4439,37.4439,232800.0
2013-08-01 15:20:00,46.42,46.43,46.3,46.37,227500.0,37.4439,37.452,37.3471,37.4036,227500.0
2013-08-01 15:30:00,46.36,46.48,46.36,46.45,229800.0,37.3955,37.4923,37.3955,37.4681,229800.0
2013-08-01 15:40:00,46.45,46.48,46.39,46.45,343100.0,37.4681,37.4923,37.4197,37.4681,343100.0
2013-08-01 15:50:00,46.45,46.47,46.37,46.41,686400.0,37.4681,37.4842,37.4036,37.4358,686400.0
2013-08-02 09:30:00,46.26,46.4,46.05,46.14,233600.0,37.3149,37.4278,37.1455,37.2181,233600.0
2013-08-02 09:40:00,46.14,46.23,46.08,46.15,217300.0,37.2181,37.2907,37.1697,37.2261,217300.0
2013-08-02 09:50:00,46.15,46.32,46.1,46.24,187800.0,37.2261,37.3633,37.1858,37.2987,187800.0
2013-08-02 10:00:00,46.25,46.39,46.19,46.38,158200.0,37.3068,37.4197,37.2584,37.4116,158200.0
2013-08-02 10:10:00,46.37,46.48,46.29,46.43,178100.0,37.4036,37.4923,37.3391,37.452,178100.0
2013-08-02 10:20:00,46.44,46.47,46.34,46.38,123400.0,37.46,37.4842,37.3794,37.4116,123400.0
2013-08-02 10:30:00,46.38,46.47,46.34,46.38,142800.0,37.4116,37.4842,37.3794,37.4116,142800.0
2013-08-02 10:40:00,46.37,46.41,46.29,46.29,170500.0,37.4036,37.4358,37.3391,37.3391,170500.0
2013-08-02 10:50:00,46.3,46.37,46.28,46.29,173000.0,37.3471,37.4036,37.331,37.3391,173000.0
2013-08-02 11:00:00,46.29,46.31,46.16,46.18,142800.0,37.3391,37.3552,37.2342,37.2503,142800.0
2013-08-02 11:10:00,46.18,46.25,46.18,46.23,78800.0,37.2503,37.3068,37.2503,37.2907,78800.0
2013-08-02 11:20:00,46.23,46.23,46.13,46.21,61200.0,37.2907,37.2907,37.21,37.2745,61200.0
2013-08-02 11:30:00,46.21,46.31,46.2,46.29,118900.0,37.2745,37.3552,37.2665,37.3391,118900.0
2013-08-02 11:40:00,46.29,46.32,46.25,46.32,70900.0,37.3391,37.3633,37.3068,37.3633,70900.0
2013-08-02 11:50:00,46.32,46.36,46.32,46.34,62100.0,37.3633,37.3955,37.3633,37.3794,62100.0
2013-08-02 12:00:00,46.33,46.34,46.28,46.33,115700.0,37.3713,37.3794,37.331,37.3713,115700.0
2013-08-02 12:10:00,46.32,46.37,46.3,46.34,89600.0,37.3633,37.4036,37.3471,37.3794,89600.0
2013-08-02 12:20:00,46.34,46.39,46.25,46.28,247200.0,37.3794,37.4197,37.3068,37.331,247200.0
2013-08-02 12:30:00,46.28,46.34,46.27,46.29,77800.0,37.331,37.3794,37.3229,37.3391,77800.0
2013-08-02 12:40:00,46.28,46.37,46.28,46.36,84300.0,37.331,37.4036,37.331,37.3955,84300.0
2013-08-02 12:50:00,46.37,46.37,46.3,46.32,101600.0,37.4036,37.4036,37.3471,37.3633,101600.0
2013-08-02 13:00:00,46.32,46.33,46.25,46.28,67400.0,37.3633,37.3713,37.3068,37.331,67400.0
2013-08-02 13:10:00,46.29,46.38,46.28,46.34,99600.0,37.3391,37.4116,37.331,37.3794,99600.0
2013-08-02 13:20:00,46.33,46.39,46.32,46.34,168100.0,37.3713,37.4197,37.3633,37.3794,168100.0
2013-08-02 13:30:00,46.33,46.38,46.21,46.21,102600.0,37.3713,37.4116,37.2745,37.2745,102600.0
2013-08-02 13:40:00,46.22,46.23,46.16,46.19,73700.0,37.2826,37.2907,37.2342,37.2584,73700.0
2013-08-02 13:50:00,46.19,46.24,46.16,46.17,64000.0,37.2584,37.2987,37.2342,37.2423,64000.0
2013-08-02 14:00:00,46.18,46.22,46.17,46.2,105600.0,37.2503,37.2826,37.2423,37.2665,105600.0
2013-08-02 14:10:00,46.19,46.27,46.18,46.22,114000.0,37.2584,37.3229,37.2503,37.2826,114000.0
2013-08-02 14:20:00,46.23,46.23,46.16,46.17,66100.0,37.2907,37.2907,37.2342,37.2423,66100.0
2013-08-02 14:30:00,46.17,46.18,46.07,46.15,89700.0,37.2423,37.2503,37.1616,37.2261,89700.0
2013-08-02 14:40:00,46.15,46.21,46.15,46.16,48300.0,37.2261,37.2745,37.2261,37.2342,48300.0
2013-08-02 14:50:00,46.16,46.2,46.11,46.19,85600.0,37.2342,37.2665,37.1939,37.2584,85600.0
2013-08-02 15:00:00,46.19,46.24,46.15,46.21,145300.0,37.2584,37.2987,37.2261,37.2745,145300.0
2013-08-02 15:10:00,46.21,46.25,46.19,46.23,54700.0,37.2745,37.3068,37.2584,37.2907,54700.0
2013-08-02 15:20:00,46.24,46.25,46.2,46.22,71700.0,37.2987,37.3068,37.2665,37.2826,71700.0
2013-08-02 15:30:00,46.23,46.24,46.19,46.19,86900.0,37.2907,37.2987,37.2584,37.2584,86900.0
2013-08-02 15:40:00,46.19,46.26,46.16,46.23,179800.0,37.2584,37.3149,37.2342,37.2907,179800.0
2013-08-02 15:50:00,46.23,46.29,46.2,46.28,403100.0,37.2907,37.3391,37.2665,37.331,403100.0
2013-08-05 09:30:00,46.16,46.25,45.95,46.0,184700.0,37.2342,37.3068,37.0648,37.1051,184700.0
2013-08-05 09:40:00,46.0,46.07,45.81,45.83,163500.0,37.1051,37.1616,36.9519,36.968,163500.0
2013-08-05 09:50:00,45.83,45.95,45.76,45.91,152200.0,36.968,37.0648,36.9115,37.0325,152200.0
2013-08-05 10:00:00,45.91,45.97,45.87,45.9,142900.0,37.0325,37.0809,37.0003,37.0245,142900.0
2013-08-05 10:10:00,45.9,46.0,45.89,45.93,149300.0,37.0245,37.1051,37.0164,37.0487,149300.0
2013-08-05 10:20:00,45.93,46.0,45.91,46.0,98500.0,37.0487,37.1051,37.0325,37.1051,98500.0
2013-08-05 10:30:00,46.0,46.07,45.96,45.96,112400.0,37.1051,37.1616,37.0729,37.0729,112400.0
2013-08-05 10:40:00,45.96,46.06,45.96,46.03,131000.0,37.0729,37.1535,37.0729,37.1293,131000.0
2013-08-05 10:50:00,46.03,46.04,45.96,46.01,77300.0,37.1293,37.1374,37.0729,37.1132,77300.0
2013-08-05 11:00:00,46.01,46.09,46.0,46.05,81700.0,37.1132,37.1777,37.1051,37.1455,81700.0
2013-08-05 11:10:00,46.05,46.07,46.0,46.04,118400.0,37.1455,37.1616,37.1051,37.1374,118400.0
2013-08-05 11:20:00,46.04,46.1,46.03,46.03,110800.0,37.1374,37.1858,37.1293,37.1293,110800.0
2013-08-05 11:30:00,46.03,46.04,45.98,46.0,59000.0,37.1293,37.1374,37.089,37.1051,59000.0
2013-08-05 11:40:00,46.0,46.02,45.92,45.92,63600.0,37.1051,37.1213,37.0406,37.0406,63600.0
2013-08-05 11:50:00,45.92,45.98,45.87,45.97,66500.0,37.0406,37.089,37.0003,37.0809,66500.0
2013-08-05 12:00:00,45.98,46.01,45.94,45.98,117400.0,37.089,37.1132,37.0567,37.089,117400.0
2013-08-05 12:10:00,45.98,46.05,45.97,46.02,32400.0,37.089,37.1455,37.0809,37.1213,32400.0
2013-08-05 12:20:00,46.02,46.05,46.01,46.04,33200.0,37.1213,37.1455,37.1132,37.1374,33200.0
2013-08-05 12:30:00,46.04,46.05,46.0,46.02,37200.0,37.1374,37.1455,37.1051,37.1213,37200.0
2013-08-05 12:40:00,46.02,46.02,45.97,45.97,34600.0,37.1213,37.1213,37.0809,37.0809,34600.0
2013-08-05 12:50:00,45.97,46.0,45.95,45.98,66600.0,37.0809,37.1051,37.0648,37.089,66600.0
2013-08-05 13:00:00,45.99,46.0,45.87,45.89,80400.0,37.0971,37.1051,37.0003,37.0164,80400.0
2013-08-05 13:10:00,45.88,45.89,45.85,45.86,29200.0,37.0083,37.0164,36.9841,36.9922,29200.0
2013-08-05 13:20:00,45.86,45.91,45.84,45.89,86200.0,36.9922,37.0325,36.9761,37.0164,86200.0
2013-08-05 13:30:00,45.88,45.97,45.88,45.95,56000.0,37.0083,37.0809,37.0083,37.0648,56000.0
2013-08-05 13:40:00,45.96,45.98,45.93,45.97,70000.0,37.0729,37.089,37.0487,37.0809,70000.0
2013-08-05 13:50:00,45.97,46.02,45.97,46.01,37600.0,37.0809,37.1213,37.0809,37.1132,37600.0
2013-08-05 14:00:00,45.99,46.0,45.94,45.98,48900.0,37.0971,37.1051,37.0567,37.089,48900.0
2013-08-05 14:10:00,45.97,46.04,45.95,45.95,116600.0,37.0809,37.1374,37.0648,37.0648,116600.0
2013-08-05 14:20:00,45.96,46.0,45.91,45.95,100700.0,37.0729,37.1051,37.0325,37.0648,100700.0
2013-08-05 14:30:00,45.96,45.98,45.91,45.91,43500.0,37.0729,37.089,37.0325,37.0325,43500.0
2013-08-05 14:40:00,45.91,45.93,45.86,45.91,61400.0,37.0325,37.0487,36.9922,37.0325,61400.0
2013-08-05 14:50:00,45.92,45.93,45.89,45.91,49700.0,37.0406,37.0487,37.0164,37.0325,49700.0
2013-08-05 15:00:00,45.9,45.92,45.86,45.91,94900.0,37.0245,37.0406,36.9922,37.0325,94900.0
2013-08-05 15:10:00,45.91,46.01,45.9,46.0,124700.0,37.0325,37.1132,37.0245,37.1051,124700.0
2013-08-05 15:20:00,46.0,46.04,45.97,46.03,81400.0,37.1051,37.1374,37.0809,37.1293,81400.0
2013-08-05 15:30:00,46.03,46.08,46.01,46.05,85400.0,37.1293,37.1697,37.1132,37.1455,85400.0
2013-08-05 15:40:00,46.05,46.12,46.04,46.07,170600.0,37.1455,37.2019,37.1374,37.1616,170600.0
2013-08-05 15:50:00,46.08,46.12,46.01,46.06,586200.0,37.1697,37.2019,37.1132,37.1535,586200.0
2013-08-06 09:30:00,45.89,46.09,45.81,45.97,139600.0,37.0164,37.1777,36.9519,37.0809,139600.0
2013-08-06 09:40:00,45.96,46.01,45.87,45.9,184200.0,37.0729,37.1132,37.0003,37.0245,184200.0
2013-08-06 09:50:00,45.89,46.06,45.85,46.05,195600.0,37.0164,37.1535,36.9841,37.1455,195600.0
2013-08-06 10:00:00,46.05,46.05,45.9,45.91,168500.0,37.1455,37.1455,37.0245,37.0325,168500.0
2013-08-06 10:10:00,45.9,45.92,45.83,45.9,150800.0,37.0245,37.0406,36.968,37.0245,150800.0
2013-08-06 10:20:00,45.9,45.93,45.83,45.83,60700.0,37.0245,37.0487,36.968,36.968,60700.0
2013-08-06 10:30:00,45.82,45.83,45.71,45.79,156600.0,36.9599,36.968,36.8712,36.9357,156600.0
2013-08-06 10:40:00,45.79,45.89,45.77,45.82,120500.0,36.9357,37.0164,36.9196,36.9599,120500.0
2013-08-06 10:50:00,45.81,45.85,45.7,45.73,412100.0,36.9519,36.9841,36.8631,36.8873,412100.0
2013-08-06 11:00:00,45.71,45.76,45.69,45.7,241500.0,36.8712,36.9115,36.8551,36.8631,241500.0
2013-08-06 11:10:00,45.69,45.73,45.6,45.62,168000.0,36.8551,36.8873,36.7825,36.7986,168000.0
2013-08-06 11:20:00,45.62,45.71,45.58,45.7,138500.0,36.7986,36.8712,36.7663,36.8631,138500.0
2013-08-06 11:30:00,45.7,45.72,45.59,45.62,107800.0,36.8631,36.8793,36.7744,36.7986,107800.0
2013-08-06 11:40:00,45.62,45.62,45.54,45.62,139900.0,36.7986,36.7986,36.7341,36.7986,139900.0
2013-08-06 11:50:00,45.63,45.66,45.6,45.62,107700.0,36.8067,36.8309,36.7825,36.7986,107700.0
2013-08-06 12:00:00,45.63,45.67,45.57,45.65,209900.0,36.8067,36.8389,36.7583,36.8228,209900.0
2013-08-06 12:10:00,45.65,45.74,45.65,45.7,161500.0,36.8228,36.8954,36.8228,36.8631,161500.0
2013-08-06 12:20:00,45.7,45.74,45.69,45.7,64500.0,36.8631,36.8954,36.8551,36.8631,64500.0
2013-08-06 12:30:00,45.7,45.72,45.68,45.7,53100.0,36.8631,36.8793,36.847,36.8631,53100.0
2013-08-06 12:40:00,45.7,45.76,45.69,45.72,94800.0,36.8631,36.9115,36.8551,36.8793,94800.0
2013-08-06 12:50:00,45.72,45.72,45.63,45.66,44400.0,36.8793,36.8793,36.8067,36.8309,44400.0
2013-08-06 13:00:00,45.66,45.74,45.63,45.73,56900.0,36.8309,36.8954,36.8067,36.8873,56900.0
2013-08-06 13:10:00,45.72,45.72,45.63,45.66,45000.0,36.8793,36.8793,36.8067,36.8309,45000.0
2013-08-06 13:20:00,45.66,45.68,45.65,45.67,38600.0,36.8309,36.847,36.8228,36.8389,38600.0
2013-08-06 13:30:00,45.67,45.72,45.64,45.71,161400.0,36.8389,36.8793,36.8147,36.8712,161400.0
2013-08-06 13:40:00,45.72,45.75,45.71,45.72,64200.0,36.8793,36.9035,36.8712,36.8793,64200.0
2013-08-06 13:50:00,45.73,45.73,45.69,45.73,57200.0,36.8873,36.8873,36.8551,36.8873,57200.0
2013-08-06 14:00:00,45.73,45.76,45.71,45.73,106700.0,36.8873,36.9115,36.8712,36.8873,106700.0
2013-08-06 14:10:00,45.73,45.76,45.7,45.72,111100.0,36.8873,36.9115,36.8631,36.8793,111100.0
2013-08-06 14:20:00,45.72,45.79,45.7,45.73,80200.0,36.8793,36.9357,36.8631,36.8873,80200.0
2013-08-06 14:30:00,45.73,45.76,45.67,45.68,90700.0,36.8873,36.9115,36.8389,36.847,90700.0
2013-08-06 14:40:00,45.69,45.7,45.64,45.65,123000.0,36.8551,36.8631,36.8147,36.8228,123000.0
2013-08-06 14:50:00,45.64,45.7,45.64,45.68,118200.0,36.8147,36.8631,36.8147,36.847,118200.0
2013-08-06 15:00:00,45.68,45.73,45.67,45.67,84100.0,36.847,36.8873,36.8389,36.8389,84100.0
2013-08-06 15:10:00,45.68,45.78,45.68,45.78,183100.0,36.847,36.9277,36.847,36.9277,183100.0
2013-08-06 15:20:00,45.77,45.82,45.75,45.75,94500.0,36.9196,36.9599,36.9035,36.9035,94500.0
2013-08-06 15:30:00,45.75,45.76,45.69,45.75,128400.0,36.9035,36.9115,36.8551,36.9035,128400.0
2013-08-06 15:40:00,45.75,45.8,45.74,45.75,168200.0,36.9035,36.9438,36.8954,36.9035,168200.0
2013-08-06 15:50:00,45.75,45.88,45.73,45.85,663400.0,36.9035,37.0083,36.8873,36.9841,663400.0
2013-08-07 09:30:00,45.57,45.63,45.37,45.52,257500.0,36.7583,36.8067,36.5969,36.7179,257500.0
2013-08-07 09:40:00,45.52,45.73,45.49,45.7,263200.0,36.7179,36.8873,36.6937,36.8631,263200.0
2013-08-07 09:50:00,45.7,45.72,45.46,45.48,211100.0,36.8631,36.8793,36.6695,36.6857,211100.0
2013-08-07 10:00:00,45.49,45.54,45.44,45.45,213000.0,36.6937,36.7341,36.6534,36.6615,213000.0
2013-08-07 10:10:00,45.45,45.51,45.34,45.36,218600.0,36.6615,36.7099,36.5728,36.5889,218600.0
2013-08-07 10:20:00,45.36,45.47,45.36,45.44,124900.0,36.5889,36.6776,36.5889,36.6534,124900.0
2013-08-07 10:30:00,45.44,45.47,45.36,45.46,162800.0,36.6534,36.6776,36.5889,36.6695,162800.0
2013-08-07 10:40:00,45.44,45.51,45.43,45.46,91800.0,36.6534,36.7099,36.6453,36.6695,91800.0
2013-08-07 10:50:00,45.46,45.54,45.44,45.47,69800.0,36.6695,36.7341,36.6534,36.6776,69800.0
2013-08-07 11:00:00,45.47,45.48,45.41,45.41,166800.0,36.6776,36.6857,36.6292,36.6292,166800.0
2013-08-07 11:10:00,45.42,45.53,45.42,45.52,110200.0,36.6373,36.726,36.6373,36.7179,110200.0
2013-08-07 11:20:00,45.53,45.54,45.5,45.51,84600.0,36.726,36.7341,36.7018,36.7099,84600.0
2013-08-07 11:30:00,45.51,45.53,45.43,45.43,88000.0,36.7099,36.726,36.6453,36.6453,88000.0
2013-08-07 11:40:00,45.44,45.53,45.42,45.46,98300.0,36.6534,36.726,36.6373,36.6695,98300.0
2013-08-07 11:50:00,45.46,45.53,45.45,45.52,66200.0,36.6695,36.726,36.6615,36.7179,66200.0
2013-08-07 12:00:00,45.52,45.58,45.5,45.58,123400.0,36.7179,36.7663,36.7018,36.7663,123400.0
2013-08-07 12:10:00,45.58,45.67,45.56,45.67,68000.0,36.7663,36.8389,36.7502,36.8389,68000.0
2013-08-07 12:20:00,45.68,45.71,45.62,45.66,81000.0,36.847,36.8712,36.7986,36.8309,81000.0
2013-08-07 12:30:00,45.66,45.73,45.64,45.71,72600.0,36.8309,36.8873,36.8147,36.8712,72600.0
2013-08-07 12:40:00,45.7,45.75,45.69,45.74,94400.0,36.8631,36.9035,36.8551,36.8954,94400.0
2013-08-07 12:50:00,45.74,45.8,45.71,45.78,100900.0,36.8954,36.9438,36.8712,36.9277,100900.0
2013-08-07 13:00:00,45.78,45.8,45.72,45.77,83700.0,36.9277,36.9438,36.8793,36.9196,83700.0
2013-08-07 13:10:00,45.77,45.77,45.7,45.71,55500.0,36.9196,36.9196,36.8631,36.8712,55500.0
2013-08-07 13:20:00,45.71,45.8,45.69,45.76,90400.0,36.8712,36.9438,36.8551,36.9115,90400.0
2013-08-07 13:30:00,45.77,45.78,45.69,45.69,66300.0,36.9196,36.9277,36.8551,36.8551,66300.0
2013-08-07 13:40:00,45.69,45.69,45.58,45.59,64600.0,36.8551,36.8551,36.7663,36.7744,64600.0
2013-08-07 13:50:00,45.58,45.68,45.54,45.68,95800.0,36.7663,36.847,36.7341,36.847,95800.0
2013-08-07 14:00:00,45.69,45.74,45.6,45.61,116000.0,36.8551,36.8954,36.7825,36.7905,116000.0
2013-08-07 14:10:00,45.61,45.68,45.57,45.58,117600.0,36.7905,36.847,36.7583,36.7663,117600.0
2013-08-07 14:20:00,45.58,45.59,45.51,45.57,55300.0,36.7663,36.7744,36.7099,36.7583,55300.0
2013-08-07 14:30:00,45.58,45.59,45.49,45.52,157100.0,36.7663,36.7744,36.6937,36.7179,157100.0
2013-08-07 14:40:00,45.53,45.53,45.46,45.48,94300.0,36.726,36.726,36.6695,36.6857,94300.0
2013-08-07 14:50:00,45.48,45.5,45.4,45.43,127500.0,36.6857,36.7018,36.6211,36.6453,127500.0
2013-08-07 15:00:00,45.43,45.51,45.4,45.49,151400.0,36.6453,36.7099,36.6211,36.6937,151400.0
2013-08-07 15:10:00,45.48,45.57,45.47,45.57,197600.0,36.6857,36.7583,36.6776,36.7583,197600.0
2013-08-07 15:20:00,45.57,45.62,45.55,45.61,194800.0,36.7583,36.7986,36.7421,36.7905,194800.0
2013-08-07 15:30:00,45.61,45.62,45.53,45.54,181200.0,36.7905,36.7986,36.726,36.7341,181200.0
2013-08-07 15:40:00,45.54,45.58,45.48,45.55,164700.0,36.7341,36.7663,36.6857,36.7421,164700.0
2013-08-07 15:50:00,45.56,45.57,45.49,45.52,355400.0,36.7502,36.7583,36.6937,36.7179,355400.0
2013-08-08 09:30:00,45.83,46.1,45.82,46.02,231500.0,36.968,37.1858,36.9599,37.1213,231500.0
2013-08-08 09:40:00,46.03,46.08,45.85,45.89,193900.0,37.1293,37.1697,36.9841,37.0164,193900.0
2013-08-08 09:50:00,45.91,46.15,45.86,46.09,290900.0,37.0325,37.2261,36.9922,37.1777,290900.0
2013-08-08 10:00:00,46.09,46.13,46.01,46.09,273900.0,37.1777,37.21,37.1132,37.1777,273900.0
2013-08-08 10:10:00,46.09,46.14,46.04,46.13,197300.0,37.1777,37.2181,37.1374,37.21,197300.0
2013-08-08 10:20:00,46.12,46.22,46.09,46.11,261000.0,37.2019,37.2826,37.1777,37.1939,261000.0
2013-08-08 10:30:00,46.11,46.15,46.02,46.07,480800.0,37.1939,37.2261,37.1213,37.1616,480800.0
2013-08-08 10:40:00,46.08,46.09,45.98,46.08,454200.0,37.1697,37.1777,37.089,37.1697,454200.0
2013-08-08 10:50:00,46.08,46.15,46.05,46.13,284800.0,37.1697,37.2261,37.1455,37.21,284800.0
2013-08-08 11:00:00,46.12,46.15,46.04,46.1,309100.0,37.2019,37.2261,37.1374,37.1858,309100.0
2013-08-08 11:10:00,46.1,46.1,46.03,46.07,177200.0,37.1858,37.1858,37.1293,37.1616,177200.0
2013-08-08 11:20:00,46.06,46.11,46.03,46.06,132500.0,37.1535,37.1939,37.1293,37.1535,132500.0
2013-08-08 11:30:00,46.07,46.14,46.05,46.11,113700.0,37.1616,37.2181,37.1455,37.1939,113700.0
2013-08-08 11:40:00,46.11,46.28,46.09,46.27,147300.0,37.1939,37.331,37.1777,37.3229,147300.0
2013-08-08 11:50:00,46.27,46.3,46.23,46.28,124300.0,37.3229,37.3471,37.2907,37.331,124300.0
2013-08-08 12:00:00,46.28,46.36,46.28,46.28,113700.0,37.331,37.3955,37.331,37.331,113700.0
2013-08-08 12:10:00,46.28,46.42,46.28,46.36,116100.0,37.331,37.4439,37.331,37.3955,116100.0
2013-08-08 12:20:00,46.37,46.43,46.37,46.41,132200.0,37.4036,37.452,37.4036,37.4358,132200.0
2013-08-08 12:30:00,46.4,46.45,46.4,46.43,79800.0,37.4278,37.4681,37.4278,37.452,79800.0
2013-08-08 12:40:00,46.43,46.46,46.43,46.45,99500.0,37.452,37.4762,37.452,37.4681,99500.0
2013-08-08 12:50:00,46.45,46.45,46.43,46.44,48000.0,37.4681,37.4681,37.452,37.46,48000.0
2013-08-08 13:00:00,46.44,46.47,46.38,46.38,131100.0,37.46,37.4842,37.4116,37.4116,131100.0
2013-08-08 13:10:00,46.38,46.39,46.3,46.3,59900.0,37.4116,37.4197,37.3471,37.3471,59900.0
2013-08-08 13:20:00,46.31,46.35,46.3,46.33,103700.0,37.3552,37.3874,37.3471,37.3713,103700.0
2013-08-08 13:30:00,46.33,46.36,46.31,46.33,122300.0,37.3713,37.3955,37.3552,37.3713,122300.0
2013-08-08 13:40:00,46.33,46.36,46.3,46.36,79800.0,37.3713,37.3955,37.3471,37.3955,79800.0
2013-08-08 13:50:00,46.36,46.44,46.36,46.43,108100.0,37.3955,37.46,37.3955,37.452,108100.0
2013-08-08 14:00:00,46.44,46.47,46.38,46.38,110800.0,37.46,37.4842,37.4116,37.4116,110800.0
2013-08-08 14:10:00,46.38,46.44,46.37,46.41,97700.0,37.4116,37.46,37.4036,37.4358,97700.0
2013-08-08 14:20:00,46.41,46.5,46.41,46.48,119200.0,37.4358,37.5084,37.4358,37.4923,119200.0
2013-08-08 14:30:00,46.47,46.49,46.39,46.43,123300.0,37.4842,37.5004,37.4197,37.452,123300.0
2013-08-08 14:40:00,46.43,46.44,46.41,46.43,43100.0,37.452,37.46,37.4358,37.452,43100.0
2013-08-08 14:50:00,46.42,46.45,46.38,46.44,81600.0,37.4439,37.4681,37.4116,37.46,81600.0
2013-08-08 15:00:00,46.43,46.44,46.37,46.4,93500.0,37.452,37.46,37.4036,37.4278,93500.0
2013-08-08 15:10:00,46.4,46.4,46.32,46.32,106800.0,37.4278,37.4278,37.3633,37.3633,106800.0
2013-08-08 15:20:00,46.33,46.36,46.27,46.35,164300.0,37.3713,37.3955,37.3229,37.3874,164300.0
2013-08-08 15:30:00,46.35,46.36,46.28,46.29,181900.0,37.3874,37.3955,37.331,37.3391,181900.0
2013-08-08 15:40:00,46.29,46.3,46.21,46.25,279600.0,37.3391,37.3471,37.2745,37.3068,279600.0
2013-08-08 15:50:00,46.24,46.24,46.13,46.15,730400.0,37.2987,37.2987,37.21,37.2261,730400.0
2013-08-09 09:30:00,46.18,46.49,46.16,46.44,228800.0,37.2503,37.5004,37.2342,37.46,228800.0
2013-08-09 09:40:00,46.43,46.48,46.37,46.43,203900.0,37.452,37.4923,37.4036,37.452,203900.0
2013-08-09 09:50:00,46.42,46.44,46.22,46.22,258900.0,37.4439,37.46,37.2826,37.2826,258900.0
2013-08-09 10:00:00,46.21,46.42,46.21,46.3,171400.0,37.2745,37.4439,37.2745,37.3471,171400.0
2013-08-09 10:10:00,46.3,46.32,46.19,46.2,133000.0,37.3471,37.3633,37.2584,37.2665,133000.0
2013-08-09 10:20:00,46.2,46.23,46.07,46.12,181300.0,37.2665,37.2907,37.1616,37.2019,181300.0
2013-08-09 10:30:00,46.12,46.2,46.07,46.07,123900.0,37.2019,37.2665,37.1616,37.1616,123900.0
2013-08-09 10:40:00,46.07,46.11,46.02,46.08,100300.0,37.1616,37.1939,37.1213,37.1697,100300.0
2013-08-09 10:50:00,46.07,46.09,45.88,45.91,87400.0,37.1616,37.1777,37.0083,37.0325,87400.0
2013-08-09 11:00:00,45.91,45.96,45.88,45.93,110700.0,37.0325,37.0729,37.0083,37.0487,110700.0
2013-08-09 11:10:00,45.93,45.98,45.88,45.88,69800.0,37.0487,37.089,37.0083,37.0083,69800.0
2013-08-09 11:20:00,45.88,45.88,45.72,45.75,144200.0,37.0083,37.0083,36.8793,36.9035,144200.0
2013-08-09 11:30:00,45.75,45.87,45.72,45.87,131100.0,36.9035,37.0003,36.8793,37.0003,131100.0
2013-08-09 11:40:00,45.87,45.91,45.83,45.91,99700.0,37.0003,37.0325,36.968,37.0325,99700.0
2013-08-09 11:50:00,45.9,45.94,45.87,45.88,74100.0,37.0245,37.0567,37.0003,37.0083,74100.0
2013-08-09 12:00:00,45.89,45.9,45.81,45.82,93000.0,37.0164,37.0245,36.9519,36.9599,93000.0
2013-08-09 12:10:00,45.82,45.88,45.79,45.87,145300.0,36.9599,37.0083,36.9357,37.0003,145300.0
2013-08-09 12:20:00,45.87,45.91,45.82,45.83,74700.0,37.0003,37.0325,36.9599,36.968,74700.0
2013-08-09 12:30:00,45.84,45.98,45.84,45.96,63500.0,36.9761,37.089,36.9761,37.0729,63500.0
2013-08-09 12:40:00,45.97,45.99,45.92,45.92,35700.0,37.0809,37.0971,37.0406,37.0406,35700.0
2013-08-09 12:50:00,45.93,45.96,45.88,45.96,73500.0,37.0487,37.0729,37.0083,37.0729,73500.0
2013-08-09 13:00:00,45.95,45.99,45.94,45.99,60500.0,37.0648,37.0971,37.0567,37.0971,60500.0
2013-08-09 13:10:00,45.99,46.04,45.98,46.03,53000.0,37.0971,37.1374,37.089,37.1293,53000.0
2013-08-09 13:20:00,46.04,46.09,46.0,46.03,91900.0,37.1374,37.1777,37.1051,37.1293,91900.0
2013-08-09 13:30:00,46.04,46.11,46.04,46.06,69900.0,37.1374,37.1939,37.1374,37.1535,69900.0
2013-08-09 13:40:00,46.07,46.08,46.0,46.03,72600.0,37.1616,37.1697,37.1051,37.1293,72600.0
2013-08-09 13:50:00,46.03,46.08,46.01,46.03,83400.0,37.1293,37.1697,37.1132,37.1293,83400.0
2013-08-09 14:00:00,46.03,46.09,45.96,45.97,94300.0,37.1293,37.1777,37.0729,37.0809,94300.0
2013-08-09 14:10:00,45.96,46.02,45.91,45.99,73000.0,37.0729,37.1213,37.0325,37.0971,73000.0
2013-08-09 14:20:00,45.98,46.03,45.96,45.99,56100.0,37.089,37.1293,37.0729,37.0971,56100.0
2013-08-09 14:30:00,45.99,46.0,45.88,45.88,77200.0,37.0971,37.1051,37.0083,37.0083,77200.0
2013-08-09 14:40:00,45.89,45.95,45.87,45.95,69500.0,37.0164,37.0648,37.0003,37.0648,69500.0
2013-08-09 14:50:00,45.95,45.98,45.91,45.95,55900.0,37.0648,37.089,37.0325,37.0648,55900.0
2013-08-09 15:00:00,45.96,45.99,45.94,45.98,68200.0,37.0729,37.0971,37.0567,37.089,68200.0
2013-08-09 15:10:00,45.99,46.05,45.95,46.05,59100.0,37.0971,37.1455,37.0648,37.1455,59100.0
2013-08-09 15:20:00,46.05,46.1,46.02,46.03,119200.0,37.1455,37.1858,37.1213,37.1293,119200.0
2013-08-09 15:30:00,46.04,46.08,46.0,46.04,167700.0,37.1374,37.1697,37.1051,37.1374,167700.0
2013-08-09 15:40:00,46.04,46.1,46.03,46.05,233300.0,37.1374,37.1858,37.1293,37.1455,233300.0
2013-08-09 15:50:00,46.05,46.09,45.99,46.02,424100.0,37.1455,37.1777,37.0971,37.1213,424100.0
2013-08-12 09:30:00,45.73,46.07,45.65,46.07,228200.0,36.8873,37.1616,36.8228,37.1616,228200.0
2013-08-12 09:40:00,46.07,46.19,45.94,45.98,251500.0,37.1616,37.2584,37.0567,37.089,251500.0
2013-08-12 09:50:00,45.98,46.03,45.87,45.89,221900.0,37.089,37.1293,37.0003,37.0164,221900.0
2013-08-12 10:00:00,45.89,45.93,45.79,45.8,145600.0,37.0164,37.0487,36.9357,36.9438,145600.0
2013-08-12 10:10:00,45.81,45.84,45.73,45.81,480000.0,36.9519,36.9761,36.8873,36.9519,480000.0
2013-08-12 10:20:00,45.81,45.83,45.66,45.69,263800.0,36.9519,36.968,36.8309,36.8551,263800.0
2013-08-12 10:30:00,45.69,45.72,45.65,45.65,223400.0,36.8551,36.8793,36.8228,36.8228,223400.0
2013-08-12 10:40:00,45.65,45.71,45.62,45.7,167200.0,36.8228,36.8712,36.7986,36.8631,167200.0
2013-08-12 10:50:00,45.7,45.73,45.63,45.65,217100.0,36.8631,36.8873,36.8067,36.8228,217100.0
2013-08-12 11:00:00,45.65,45.76,45.62,45.7,85000.0,36.8228,36.9115,36.7986,36.8631,85000.0
2013-08-12 11:10:00,45.7,45.78,45.68,45.77,89600.0,36.8631,36.9277,36.847,36.9196,89600.0
2013-08-12 11:20:00,45.77,45.93,45.75,45.92,155200.0,36.9196,37.0487,36.9035,37.0406,155200.0
2013-08-12 11:30:00,45.92,45.93,45.86,45.91,119200.0,37.0406,37.0487,36.9922,37.0325,119200.0
2013-08-12 11:40:00,45.9,45.95,45.79,45.79,69400.0,37.0245,37.0648,36.9357,36.9357,69400.0
2013-08-12 11:50:00,45.79,45.82,45.74,45.75,43300.0,36.9357,36.9599,36.8954,36.9035,43300.0
2013-08-12 12:00:00,45.76,45.87,45.76,45.82,86900.0,36.9115,37.0003,36.9115,36.9599,86900.0
2013-08-12 12:10:00,45.81,45.83,45.77,45.83,35900.0,36.9519,36.968,36.9196,36.968,35900.0
2013-08-12 12:20:00,45.83,45.86,45.76,45.78,41000.0,36.968,36.9922,36.9115,36.9277,41000.0
2013-08-12 12:30:00,45.78,45.83,45.74,45.75,59300.0,36.9277,36.968,36.8954,36.9035,59300.0
2013-08-12 12:40:00,45.74,45.88,45.73,45.87,47000.0,36.8954,37.0083,36.8873,37.0003,47000.0
2013-08-12 12:50:00,45.88,45.93,45.84,45.93,54700.0,37.0083,37.0487,36.9761,37.0487,54700.0
2013-08-12 13:00:00,45.94,45.96,45.85,45.85,55800.0,37.0567,37.0729,36.9841,36.9841,55800.0
2013-08-12 13:10:00,45.84,45.92,45.84,45.92,38400.0,36.9761,37.0406,36.9761,37.0406,38400.0
2013-08-12 13:20:00,45.92,45.92,45.86,45.89,35400.0,37.0406,37.0406,36.9922,37.0164,35400.0
2013-08-12 13:30:00,45.89,45.96,45.88,45.96,56500.0,37.0164,37.0729,37.0083,37.0729,56500.0
2013-08-12 13:40:00,45.96,46.05,45.96,45.99,66100.0,37.0729,37.1455,37.0729,37.0971,66100.0
2013-08-12 13:50:00,45.99,46.02,45.93,45.95,55800.0,37.0971,37.1213,37.0487,37.0648,55800.0
2013-08-12 14:00:00,45.95,45.98,45.92,45.96,63200.0,37.0648,37.089,37.0406,37.0729,63200.0
2013-08-12 14:10:00,45.97,45.99,45.94,45.97,33100.0,37.0809,37.0971,37.0567,37.0809,33100.0
2013-08-12 14:20:00,45.96,46.01,45.93,46.0,77200.0,37.0729,37.1132,37.0487,37.1051,77200.0
2013-08-12 14:30:00,46.0,46.01,45.92,45.93,64100.0,37.1051,37.1132,37.0406,37.0487,64100.0
2013-08-12 14:40:00,45.94,46.01,45.9,46.01,102400.0,37.0567,37.1132,37.0245,37.1132,102400.0
2013-08-12 14:50:00,46.0,46.01,45.95,45.99,94400.0,37.1051,37.1132,37.0648,37.0971,94400.0
2013-08-12 15:00:00,46.01,46.03,45.96,46.02,88400.0,37.1132,37.1293,37.0729,37.1213,88400.0
2013-08-12 15:10:00,46.02,46.07,45.99,46.0,75900.0,37.1213,37.1616,37.0971,37.1051,75900.0
2013-08-12 15:20:00,46.0,46.06,46.0,46.0,78600.0,37.1051,37.1535,37.1051,37.1051,78600.0
2013-08-12 15:30:00,46.0,46.03,45.98,46.01,117900.0,37.1051,37.1293,37.089,37.1132,117900.0
2013-08-12 15:40:00,46.0,46.07,46.0,46.03,189800.0,37.1051,37.1616,37.1051,37.1293,189800.0
2013-08-12 15:50:00,46.03,46.06,46.0,46.03,314700.0,37.1293,37.1535,37.1051,37.1293,314700.0
2013-08-13 09:30:00,46.19,46.5,46.15,46.45,367800.0,37.2584,37.5084,37.2261,37.4681,367800.0
2013-08-13 09:40:00,46.45,46.61,46.43,46.55,497200.0,37.4681,37.5972,37.452,37.5488,497200.0
2013-08-13 09:50:00,46.55,46.58,46.34,46.38,421300.0,37.5488,37.573,37.3794,37.4116,421300.0
2013-08-13 10:00:00,46.37,46.41,46.17,46.21,302000.0,37.4036,37.4358,37.2423,37.2745,302000.0
2013-08-13 10:10:00,46.21,46.43,46.19,46.41,183200.0,37.2745,37.452,37.2584,37.4358,183200.0
2013-08-13 10:20:00,46.41,46.5,46.29,46.49,164300.0,37.4358,37.5084,37.3391,37.5004,164300.0
2013-08-13 10:30:00,46.48,46.54,46.41,46.5,198400.0,37.4923,37.5407,37.4358,37.5084,198400.0
2013-08-13 10:40:00,46.51,46.79,46.48,46.73,480800.0,37.5165,37.7424,37.4923,37.694,480800.0
2013-08-13 10:50:00,46.72,46.88,46.72,46.84,488300.0,37.6859,37.815,37.6859,37.7827,488300.0
2013-08-13 11:00:00,46.84,46.9,46.73,46.89,328200.0,37.7827,37.8311,37.694,37.823,328200.0
2013-08-13 11:10:00,46.9,46.99,46.87,46.98,362900.0,37.8311,37.9037,37.8069,37.8956,362900.0
2013-08-13 11:20:00,46.99,46.99,46.89,46.93,176700.0,37.9037,37.9037,37.823,37.8553,176700.0
2013-08-13 11:30:00,46.93,46.94,46.81,46.89,114800.0,37.8553,37.8634,37.7585,37.823,114800.0
2013-08-13 11:40:00,46.89,46.93,46.85,46.88,139700.0,37.823,37.8553,37.7908,37.815,139700.0
2013-08-13 11:50:00,46.88,46.91,46.76,46.77,147500.0,37.815,37.8392,37.7182,37.7262,147500.0
2013-08-13 12:00:00,46.76,46.77,46.66,46.7,166000.0,37.7182,37.7262,37.6375,37.6698,166000.0
2013-08-13 12:10:00,46.7,46.76,46.69,46.75,126200.0,37.6698,37.7182,37.6617,37.7101,126200.0
2013-08-13 12:20:00,46.74,46.82,46.74,46.79,107300.0,37.702,37.7666,37.702,37.7424,107300.0
2013-08-13 12:30:00,46.79,46.82,46.64,46.67,139600.0,37.7424,37.7666,37.6214,37.6456,139600.0
2013-08-13 12:40:00,46.66,46.68,46.62,46.66,82700.0,37.6375,37.6536,37.6052,37.6375,82700.0
2013-08-13 12:50:00,46.65,46.77,46.65,46.72,74200.0,37.6294,37.7262,37.6294,37.6859,74200.0
2013-08-13 13:00:00,46.72,46.72,46.65,46.66,55300.0,37.6859,37.6859,37.6294,37.6375,55300.0
2013-08-13 13:10:00,46.65,46.73,46.65,46.71,73900.0,37.6294,37.694,37.6294,37.6778,73900.0
2013-08-13 13:20:00,46.71,46.83,46.71,46.77,90400.0,37.6778,37.7746,37.6778,37.7262,90400.0
2013-08-13 13:30:00,46.77,46.78,46.7,46.73,85400.0,37.7262,37.7343,37.6698,37.694,85400.0
2013-08-13 13:40:00,46.74,46.75,46.67,46.7,68800.0,37.702,37.7101,37.6456,37.6698,68800.0
2013-08-13 13:50:00,46.71,46.77,46.71,46.72,68900.0,37.6778,37.7262,37.6778,37.6859,68900.0
2013-08-13 14:00:00,46.72,46.76,46.69,46.71,112100.0,37.6859,37.7182,37.6617,37.6778,112100.0
2013-08-13 14:10:00,46.71,46.72,46.67,46.67,93900.0,37.6778,37.6859,37.6456,37.6456,93900.0
2013-08-13 14:20:00,46.67,46.68,46.63,46.67,82800.0,37.6456,37.6536,37.6133,37.6456,82800.0
2013-08-13 14:30:00,46.66,46.66,46.54,46.56,159200.0,37.6375,37.6375,37.5407,37.5568,159200.0
2013-08-13 14:40:00,46.56,46.63,46.55,46.58,92400.0,37.5568,37.6133,37.5488,37.573,92400.0
2013-08-13 14:50:00,46.59,46.68,46.59,46.66,77700.0,37.581,37.6536,37.581,37.6375,77700.0
2013-08-13 15:00:00,46.66,46.74,46.66,46.73,205800.0,37.6375,37.702,37.6375,37.694,205800.0
2013-08-13 15:10:00,46.72,46.77,46.68,46.72,130300.0,37.6859,37.7262,37.6536,37.6859,130300.0
2013-08-13 15:20:00,46.72,46.76,46.71,46.72,93700.0,37.6859,37.7182,37.6778,37.6859,93700.0
2013-08-13 15:30:00,46.72,46.75,46.68,46.7,150300.0,37.6859,37.7101,37.6536,37.6698,150300.0
2013-08-13 15:40:00,46.69,46.76,46.6,46.62,340500.0,37.6617,37.7182,37.5891,37.6052,340500.0
2013-08-13 15:50:00,46.61,46.62,46.58,46.59,667300.0,37.5972,37.6052,37.573,37.581,667300.0
2013-08-14 09:30:00,46.67,46.99,46.57,46.8,289900.0,37.6456,37.9037,37.5649,37.7504,289900.0
2013-08-14 09:40:00,46.81,46.92,46.74,46.86,383400.0,37.7585,37.8472,37.702,37.7988,383400.0
2013-08-14 09:50:00,46.86,46.92,46.76,46.88,164200.0,37.7988,37.8472,37.7182,37.815,164200.0
2013-08-14 10:00:00,46.89,46.95,46.74,46.74,296000.0,37.823,37.8714,37.702,37.702,296000.0
2013-08-14 10:10:00,46.75,46.75,46.61,46.72,190800.0,37.7101,37.7101,37.5972,37.6859,190800.0
2013-08-14 10:20:00,46.72,46.79,46.7,46.79,114400.0,37.6859,37.7424,37.6698,37.7424,114400.0
2013-08-14 10:30:00,46.79,46.81,46.74,46.75,194100.0,37.7424,37.7585,37.702,37.7101,194100.0
2013-08-14 10:40:00,46.76,46.78,46.6,46.62,212600.0,37.7182,37.7343,37.5891,37.6052,212600.0
2013-08-14 10:50:00,46.63,46.69,46.55,46.63,250100.0,37.6133,37.6617,37.5488,37.6133,250100.0
2013-08-14 11:00:00,46.63,46.72,46.59,46.64,162700.0,37.6133,37.6859,37.581,37.6214,162700.0
2013-08-14 11:10:00,46.63,46.64,46.53,46.58,139900.0,37.6133,37.6214,37.5326,37.573,139900.0
2013-08-14 11:20:00,46.58,46.61,46.55,46.59,113000.0,37.573,37.5972,37.5488,37.581,113000.0
2013-08-14 11:30:00,46.6,46.66,46.58,46.65,127500.0,37.5891,37.6375,37.573,37.6294,127500.0
2013-08-14 11:40:00,46.66,46.72,46.63,46.71,107900.0,37.6375,37.6859,37.6133,37.6778,107900.0
2013-08-14 11:50:00,46.72,46.78,46.69,46.75,218000.0,37.6859,37.7343,37.6617,37.7101,218000.0
2013-08-14 12:00:00,46.75,46.78,46.73,46.73,70400.0,37.7101,37.7343,37.694,37.694,70400.0
2013-08-14 12:10:00,46.74,46.83,46.73,46.81,78000.0,37.702,37.7746,37.694,37.7585,78000.0
2013-08-14 12:20:00,46.81,46.83,46.75,46.83,75300.0,37.7585,37.7746,37.7101,37.7746,75300.0
2013-08-14 12:30:00,46.83,46.87,46.78,46.86,191900.0,37.7746,37.8069,37.7343,37.7988,191900.0
2013-08-14 12:40:00,46.87,46.87,46.85,46.86,74200.0,37.8069,37.8069,37.7908,37.7988,74200.0
2013-08-14 12:50:00,46.86,46.88,46.85,46.86,90100.0,37.7988,37.815,37.7908,37.7988,90100.0
2013-08-14 13:00:00,46.86,46.87,46.79,46.8,127100.0,37.7988,37.8069,37.7424,37.7504,127100.0
2013-08-14 13:10:00,46.79,46.8,46.74,46.76,74000.0,37.7424,37.7504,37.702,37.7182,74000.0
2013-08-14 13:20:00,46.77,46.78,46.69,46.7,89900.0,37.7262,37.7343,37.6617,37.6698,89900.0
2013-08-14 13:30:00,46.69,46.69,46.6,46.63,94500.0,37.6617,37.6617,37.5891,37.6133,94500.0
2013-08-14 13:40:00,46.62,46.66,46.6,46.61,82200.0,37.6052,37.6375,37.5891,37.5972,82200.0
2013-08-14 13:50:00,46.61,46.68,46.6,46.67,119700.0,37.5972,37.6536,37.5891,37.6456,119700.0
2013-08-14 14:00:00,46.66,46.68,46.64,46.68,87100.0,37.6375,37.6536,37.6214,37.6536,87100.0
2013-08-14 14:10:00,46.68,46.68,46.63,46.64,88200.0,37.6536,37.6536,37.6133,37.6214,88200.0
2013-08-14 14:20:00,46.63,46.68,46.62,46.68,89800.0,37.6133,37.6536,37.6052,37.6536,89800.0
2013-08-14 14:30:00,46.68,46.75,46.67,46.74,121300.0,37.6536,37.7101,37.6456,37.702,121300.0
2013-08-14 14:40:00,46.74,46.8,46.71,46.77,102600.0,37.702,37.7504,37.6778,37.7262,102600.0
2013-08-14 14:50:00,46.77,46.78,46.67,46.67,77800.0,37.7262,37.7343,37.6456,37.6456,77800.0
2013-08-14 15:00:00,46.68,46.77,46.68,46.73,125100.0,37.6536,37.7262,37.6536,37.694,125100.0
2013-08-14 15:10:00,46.74,46.85,46.73,46.79,178000.0,37.702,37.7908,37.694,37.7424,178000.0
2013-08-14 15:20:00,46.8,46.9,46.79,46.84,329100.0,37.7504,37.8311,37.7424,37.7827,329100.0
2013-08-14 15:30:00,46.83,46.87,46.8,46.87,249900.0,37.7746,37.8069,37.7504,37.8069,249900.0
2013-08-14 15:40:00,46.86,46.89,46.83,46.87,330500.0,37.7988,37.823,37.7746,37.8069,330500.0
2013-08-14 15:50:00,46.87,46.88,46.81,46.83,424300.0,37.8069,37.815,37.7585,37.7746,424300.0
2013-08-15 09:30:00,46.5,46.64,46.27,46.49,331300.0,37.5084,37.6214,37.3229,37.5004,331300.0
2013-08-15 09:40:00,46.48,46.62,46.47,46.51,444500.0,37.4923,37.6052,37.4842,37.5165,444500.0
2013-08-15 09:50:00,46.5,46.53,46.32,46.32,270600.0,37.5084,37.5326,37.3633,37.3633,270600.0
2013-08-15 10:00:00,46.33,46.47,46.3,46.34,242300.0,37.3713,37.4842,37.3471,37.3794,242300.0
2013-08-15 10:10:00,46.34,46.44,46.3,46.4,220000.0,37.3794,37.46,37.3471,37.4278,220000.0
2013-08-15 10:20:00,46.39,46.51,46.39,46.51,216100.0,37.4197,37.5165,37.4197,37.5165,216100.0
2013-08-15 10:30:00,46.51,46.55,46.44,46.55,176200.0,37.5165,37.5488,37.46,37.5488,176200.0
2013-08-15 10:40:00,46.55,46.56,46.5,46.5,200100.0,37.5488,37.5568,37.5084,37.5084,200100.0
2013-08-15 10:50:00,46.51,46.53,46.49,46.5,173900.0,37.5165,37.5326,37.5004,37.5084,173900.0
2013-08-15 11:00:00,46.5,46.56,46.5,46.55,122400.0,37.5084,37.5568,37.5084,37.5488,122400.0
2013-08-15 11:10:00,46.55,46.63,46.53,46.6,301100.0,37.5488,37.6133,37.5326,37.5891,301100.0
2013-08-15 11:20:00,46.61,46.61,46.51,46.59,315000.0,37.5972,37.5972,37.5165,37.581,315000.0
2013-08-15 11:30:00,46.58,46.69,46.56,46.67,324700.0,37.573,37.6617,37.5568,37.6456,324700.0
2013-08-15 11:40:00,46.68,46.69,46.63,46.67,137300.0,37.6536,37.6617,37.6133,37.6456,137300.0
2013-08-15 11:50:00,46.68,46.72,46.65,46.68,115100.0,37.6536,37.6859,37.6294,37.6536,115100.0
2013-08-15 12:00:00,46.67,46.73,46.64,46.73,81400.0,37.6456,37.694,37.6214,37.694,81400.0
2013-08-15 12:10:00,46.73,46.74,46.66,46.71,62100.0,37.694,37.702,37.6375,37.6778,62100.0
2013-08-15 12:20:00,46.71,46.78,46.71,46.74,150200.0,37.6778,37.7343,37.6778,37.702,150200.0
2013-08-15 12:30:00,46.75,46.77,46.68,46.69,76700.0,37.7101,37.7262,37.6536,37.6617,76700.0
2013-08-15 12:40:00,46.69,46.74,46.64,46.64,67800.0,37.6617,37.702,37.6214,37.6214,67800.0
2013-08-15 12:50:00,46.64,46.72,46.61,46.61,55300.0,37.6214,37.6859,37.5972,37.5972,55300.0
2013-08-15 13:00:00,46.6,46.65,46.57,46.65,155700.0,37.5891,37.6294,37.5649,37.6294,155700.0
2013-08-15 13:10:00,46.65,46.67,46.51,46.54,113700.0,37.6294,37.6456,37.5165,37.5407,113700.0
2013-08-15 13:20:00,46.54,46.59,46.52,46.57,77000.0,37.5407,37.581,37.5246,37.5649,77000.0
2013-08-15 13:30:00,46.57,46.67,46.55,46.6,70600.0,37.5649,37.6456,37.5488,37.5891,70600.0
2013-08-15 13:40:00,46.61,46.7,46.61,46.66,70800.0,37.5972,37.6698,37.5972,37.6375,70800.0
2013-08-15 13:50:00,46.67,46.69,46.6,46.63,79800.0,37.6456,37.6617,37.5891,37.6133,79800.0
2013-08-15 14:00:00,46.64,46.66,46.58,46.6,98200.0,37.6214,37.6375,37.573,37.5891,98200.0
2013-08-15 14:10:00,46.61,46.62,46.54,46.62,135600.0,37.5972,37.6052,37.5407,37.6052,135600.0
2013-08-15 14:20:00,46.62,46.7,46.59,46.69,94900.0,37.6052,37.6698,37.581,37.6617,94900.0
2013-08-15 14:30:00,46.69,46.74,46.66,46.69,94000.0,37.6617,37.702,37.6375,37.6617,94000.0
2013-08-15 14:40:00,46.7,46.73,46.64,46.65,105400.0,37.6698,37.694,37.6214,37.6294,105400.0
2013-08-15 14:50:00,46.65,46.71,46.63,46.7,124800.0,37.6294,37.6778,37.6133,37.6698,124800.0
2013-08-15 15:00:00,46.71,46.72,46.64,46.65,106800.0,37.6778,37.6859,37.6214,37.6294,106800.0
2013-08-15 15:10:00,46.65,46.67,46.6,46.6,170400.0,37.6294,37.6456,37.5891,37.5891,170400.0
2013-08-15 15:20:00,46.6,46.68,46.6,46.64,104200.0,37.5891,37.6536,37.5891,37.6214,104200.0
2013-08-15 15:30:00,46.63,46.69,46.6,46.62,210800.0,37.6133,37.6617,37.5891,37.6052,210800.0
2013-08-15 15:40:00,46.61,46.69,46.6,46.69,288500.0,37.5972,37.6617,37.5891,37.6617,288500.0
2013-08-15 15:50:00,46.69,46.73,46.66,46.69,397200.0,37.6617,37.694,37.6375,37.6617,397200.0
2013-08-16 09:30:00,46.58,46.75,46.54,46.71,471200.0,37.573,37.7101,37.5407,37.6778,471200.0
2013-08-16 09:40:00,46.72,46.84,46.71,46.83,125900.0,37.6859,37.7827,37.6778,37.7746,125900.0
2013-08-16 09:50:00,46.83,46.89,46.77,46.79,177800.0,37.7746,37.823,37.7262,37.7424,177800.0
2013-08-16 10:00:00,46.8,46.86,46.71,46.83,203400.0,37.7504,37.7988,37.6778,37.7746,203400.0
2013-08-16 10:10:00,46.83,46.87,46.78,46.81,194100.0,37.7746,37.8069,37.7343,37.7585,194100.0
2013-08-16 10:20:00,46.81,46.84,46.77,46.83,146100.0,37.7585,37.7827,37.7262,37.7746,146100.0
2013-08-16 10:30:00,46.83,46.88,46.75,46.87,186300.0,37.7746,37.815,37.7101,37.8069,186300.0
2013-08-16 10:40:00,46.88,46.94,46.82,46.88,170700.0,37.815,37.8634,37.7666,37.815,170700.0
2013-08-16 10:50:00,46.88,46.95,46.86,46.9,119700.0,37.815,37.8714,37.7988,37.8311,119700.0
2013-08-16 11:00:00,46.91,46.92,46.81,46.81,128000.0,37.8392,37.8472,37.7585,37.7585,128000.0
2013-08-16 11:10:00,46.81,46.9,46.81,46.84,132100.0,37.7585,37.8311,37.7585,37.7827,132100.0
2013-08-16 11:20:00,46.84,46.87,46.79,46.81,178500.0,37.7827,37.8069,37.7424,37.7585,178500.0
2013-08-16 11:30:00,46.8,46.85,46.78,46.84,128200.0,37.7504,37.7908,37.7343,37.7827,128200.0
2013-08-16 11:40:00,46.85,46.87,46.81,46.84,97300.0,37.7908,37.8069,37.7585,37.7827,97300.0
2013-08-16 11:50:00,46.84,46.86,46.8,46.84,70900.0,37.7827,37.7988,37.7504,37.7827,70900.0
2013-08-16 12:00:00,46.84,46.86,46.8,46.84,84300.0,37.7827,37.7988,37.7504,37.7827,84300.0
2013-08-16 12:10:00,46.85,46.92,46.84,46.9,117200.0,37.7908,37.8472,37.7827,37.8311,117200.0
2013-08-16 12:20:00,46.9,46.91,46.86,46.87,138500.0,37.8311,37.8392,37.7988,37.8069,138500.0
2013-08-16 12:30:00,46.87,46.87,46.78,46.82,121400.0,37.8069,37.8069,37.7343,37.7666,121400.0
2013-08-16 12:40:00,46.81,46.85,46.78,46.8,98700.0,37.7585,37.7908,37.7343,37.7504,98700.0
2013-08-16 12:50:00,46.79,46.85,46.79,46.83,85400.0,37.7424,37.7908,37.7424,37.7746,85400.0
2013-08-16 13:00:00,46.83,46.89,46.8,46.81,269400.0,37.7746,37.823,37.7504,37.7585,269400.0
2013-08-16 13:10:00,46.81,46.84,46.79,46.83,98000.0,37.7585,37.7827,37.7424,37.7746,98000.0
2013-08-16 13:20:00,46.83,46.9,46.81,46.86,129500.0,37.7746,37.8311,37.7585,37.7988,129500.0
2013-08-16 13:30:00,46.85,46.88,46.85,46.87,189900.0,37.7908,37.815,37.7908,37.8069,189900.0
2013-08-16 13:40:00,46.87,46.87,46.82,46.86,268600.0,37.8069,37.8069,37.7666,37.7988,268600.0
2013-08-16 13:50:00,46.86,46.89,46.82,46.82,218700.0,37.7988,37.823,37.7666,37.7666,218700.0
2013-08-16 14:00:00,46.83,46.87,46.81,46.87,183800.0,37.7746,37.8069,37.7585,37.8069,183800.0
2013-08-16 14:10:00,46.87,46.89,46.84,46.87,184900.0,37.8069,37.823,37.7827,37.8069,184900.0
2013-08-16 14:20:00,46.87,46.9,46.85,46.9,110100.0,37.8069,37.8311,37.7908,37.8311,110100.0
2013-08-16 14:30:00,46.89,46.9,46.86,46.88,134200.0,37.823,37.8311,37.7988,37.815,134200.0
2013-08-16 14:40:00,46.89,46.9,46.87,46.9,142600.0,37.823,37.8311,37.8069,37.8311,142600.0
2013-08-16 14:50:00,46.9,46.95,46.89,46.95,184100.0,37.8311,37.8714,37.823,37.8714,184100.0
2013-08-16 15:00:00,46.95,46.95,46.89,46.91,245400.0,37.8714,37.8714,37.823,37.8392,245400.0
2013-08-16 15:10:00,46.91,46.94,46.86,46.87,200400.0,37.8392,37.8634,37.7988,37.8069,200400.0
2013-08-16 15:20:00,46.88,46.96,46.86,46.95,341200.0,37.815,37.8795,37.7988,37.8714,341200.0
2013-08-16 15:30:00,46.94,46.97,46.92,46.96,297200.0,37.8634,37.8876,37.8472,37.8795,297200.0
2013-08-16 15:40:00,46.97,46.98,46.93,46.98,353200.0,37.8876,37.8956,37.8553,37.8956,353200.0
2013-08-16 15:50:00,46.98,46.98,46.94,46.94,618400.0,37.8956,37.8956,37.8634,37.8634,618400.0
2013-08-19 09:30:00,46.84,46.95,46.8,46.94,331400.0,37.7827,37.8714,37.7504,37.8634,331400.0
2013-08-19 09:40:00,46.94,47.09,46.91,46.94,609100.0,37.8634,37.9844,37.8392,37.8634,609100.0
2013-08-19 09:50:00,46.94,47.09,46.9,47.09,402100.0,37.8634,37.9844,37.8311,37.9844,402100.0
2013-08-19 10:00:00,47.09,47.19,47.01,47.11,434700.0,37.9844,38.065,37.9198,38.0005,434700.0
2013-08-19 10:10:00,47.1,47.15,47.08,47.1,212000.0,37.9924,38.0328,37.9763,37.9924,212000.0
2013-08-19 10:20:00,47.09,47.1,47.02,47.03,187100.0,37.9844,37.9924,37.9279,37.936,187100.0
2013-08-19 10:30:00,47.02,47.03,46.93,47.01,275500.0,37.9279,37.936,37.8553,37.9198,275500.0
2013-08-19 10:40:00,47.01,47.11,47.01,47.03,145500.0,37.9198,38.0005,37.9198,37.936,145500.0
2013-08-19 10:50:00,47.03,47.04,46.99,47.03,152600.0,37.936,37.944,37.9037,37.936,152600.0
2013-08-19 11:00:00,47.04,47.04,47.0,47.02,220700.0,37.944,37.944,37.9118,37.9279,220700.0
2013-08-19 11:10:00,47.01,47.05,46.98,47.0,177500.0,37.9198,37.9521,37.8956,37.9118,177500.0
2013-08-19 11:20:00,47.0,47.05,46.96,46.97,142400.0,37.9118,37.9521,37.8795,37.8876,142400.0
2013-08-19 11:30:00,46.96,46.98,46.84,46.84,206700.0,37.8795,37.8956,37.7827,37.7827,206700.0
2013-08-19 11:40:00,46.85,46.94,46.84,46.89,164300.0,37.7908,37.8634,37.7827,37.823,164300.0
2013-08-19 11:50:00,46.89,46.9,46.81,46.81,227000.0,37.823,37.8311,37.7585,37.7585,227000.0
2013-08-19 12:00:00,46.81,46.81,46.69,46.77,293100.0,37.7585,37.7585,37.6617,37.7262,293100.0
2013-08-19 12:10:00,46.78,46.84,46.78,46.84,115900.0,37.7343,37.7827,37.7343,37.7827,115900.0
2013-08-19 12:20:00,46.83,46.84,46.73,46.81,216900.0,37.7746,37.7827,37.694,37.7585,216900.0
2013-08-19 12:30:00,46.82,46.82,46.76,46.76,142700.0,37.7666,37.7666,37.7182,37.7182,142700.0
2013-08-19 12:40:00,46.76,46.76,46.7,46.76,177800.0,37.7182,37.7182,37.6698,37.7182,177800.0
2013-08-19 12:50:00,46.76,46.81,46.73,46.8,215800.0,37.7182,37.7585,37.694,37.7504,215800.0
2013-08-19 13:00:00,46.8,46.89,46.8,46.88,183200.0,37.7504,37.823,37.7504,37.815,183200.0
2013-08-19 13:10:00,46.87,46.89,46.84,46.87,146300.0,37.8069,37.823,37.7827,37.8069,146300.0
2013-08-19 13:20:00,46.87,46.87,46.79,46.8,178800.0,37.8069,37.8069,37.7424,37.7504,178800.0
2013-08-19 13:30:00,46.8,46.8,46.71,46.71,280200.0,37.7504,37.7504,37.6778,37.6778,280200.0
2013-08-19 13:40:00,46.72,46.73,46.66,46.73,250300.0,37.6859,37.694,37.6375,37.694,250300.0
2013-08-19 13:50:00,46.72,46.84,46.72,46.76,145100.0,37.6859,37.7827,37.6859,37.7182,145100.0
2013-08-19 14:00:00,46.76,46.79,46.68,46.7,214200.0,37.7182,37.7424,37.6536,37.6698,214200.0
2013-08-19 14:10:00,46.7,46.72,46.67,46.71,192400.0,37.6698,37.6859,37.6456,37.6778,192400.0
2013-08-19 14:20:00,46.71,46.71,46.66,46.67,191600.0,37.6778,37.6778,37.6375,37.6456,191600.0
2013-08-19 14:30:00,46.67,46.68,46.64,46.66,247200.0,37.6456,37.6536,37.6214,37.6375,247200.0
2013-08-19 14:40:00,46.66,46.67,46.65,46.67,128800.0,37.6375,37.6456,37.6294,37.6456,128800.0
2013-08-19 14:50:00,46.67,46.72,46.66,46.72,161700.0,37.6456,37.6859,37.6375,37.6859,161700.0
2013-08-19 15:00:00,46.72,46.72,46.63,46.65,153100.0,37.6859,37.6859,37.6133,37.6294,153100.0
2013-08-19 15:10:00,46.65,46.7,46.62,46.66,157100.0,37.6294,37.6698,37.6052,37.6375,157100.0
2013-08-19 15:20:00,46.65,46.66,46.6,46.6,150400.0,37.6294,37.6375,37.5891,37.5891,150400.0
2013-08-19 15:30:00,46.6,46.65,46.59,46.61,247000.0,37.5891,37.6294,37.581,37.5972,247000.0
2013-08-19 15:40:00,46.6,46.63,46.55,46.63,299500.0,37.5891,37.6133,37.5488,37.6133,299500.0
2013-08-19 15:50:00,46.63,46.66,46.62,46.63,564000.0,37.6133,37.6375,37.6052,37.6133,564000.0
2013-08-20 09:30:00,46.6,46.73,46.48,46.73,384800.0,37.5891,37.694,37.4923,37.694,384800.0
2013-08-20 09:40:00,46.73,46.83,46.66,46.79,397600.0,37.694,37.7746,37.6375,37.7424,397600.0
2013-08-20 09:50:00,46.79,46.83,46.68,46.8,310000.0,37.7424,37.7746,37.6536,37.7504,310000.0
2013-08-20 10:00:00,46.79,46.97,46.79,46.94,268500.0,37.7424,37.8876,37.7424,37.8634,268500.0
2013-08-20 10:10:00,46.94,47.03,46.91,46.95,254800.0,37.8634,37.936,37.8392,37.8714,254800.0
2013-08-20 10:20:00,46.96,47.04,46.96,46.99,260000.0,37.8795,37.944,37.8795,37.9037,260000.0
2013-08-20 10:30:00,46.98,47.15,46.97,47.14,310300.0,37.8956,38.0328,37.8876,38.0247,310300.0
2013-08-20 10:40:00,47.14,47.14,47.0,47.03,306000.0,38.0247,38.0247,37.9118,37.936,306000.0
2013-08-20 10:50:00,47.03,47.08,47.0,47.01,119800.0,37.936,37.9763,37.9118,37.9198,119800.0
2013-08-20 11:00:00,47.01,47.16,47.01,47.16,222100.0,37.9198,38.0408,37.9198,38.0408,222100.0
2013-08-20 11:10:00,47.16,47.19,47.11,47.15,158500.0,38.0408,38.065,38.0005,38.0328,158500.0
2013-08-20 11:20:00,47.14,47.29,47.14,47.25,174700.0,38.0247,38.1457,38.0247,38.1134,174700.0
2013-08-20 11:30:00,47.25,47.29,47.19,47.23,156100.0,38.1134,38.1457,38.065,38.0973,156100.0
2013-08-20 11:40:00,47.23,47.26,47.22,47.24,145900.0,38.0973,38.1215,38.0892,38.1054,145900.0
2013-08-20 11:50:00,47.24,47.3,47.23,47.28,200800.0,38.1054,38.1538,38.0973,38.1376,200800.0
2013-08-20 12:00:00,47.29,47.34,47.24,47.25,178700.0,38.1457,38.186,38.1054,38.1134,178700.0
2013-08-20 12:10:00,47.25,47.28,47.22,47.28,154800.0,38.1134,38.1376,38.0892,38.1376,154800.0
2013-08-20 12:20:00,47.29,47.37,47.27,47.33,98100.0,38.1457,38.2102,38.1296,38.178,98100.0
2013-08-20 12:30:00,47.34,47.37,47.23,47.28,122400.0,38.186,38.2102,38.0973,38.1376,122400.0
2013-08-20 12:40:00,47.29,47.31,47.27,47.29,157200.0,38.1457,38.1618,38.1296,38.1457,157200.0
2013-08-20 12:50:00,47.28,47.33,47.27,47.27,245300.0,38.1376,38.178,38.1296,38.1296,245300.0
2013-08-20 13:00:00,47.27,47.35,47.24,47.31,247600.0,38.1296,38.1941,38.1054,38.1618,247600.0
2013-08-20 13:10:00,47.32,47.38,47.3,47.3,83300.0,38.1699,38.2183,38.1538,38.1538,83300.0
2013-08-20 13:20:00,47.31,47.41,47.3,47.39,154200.0,38.1618,38.2425,38.1538,38.2263,154200.0
2013-08-20 13:30:00,47.4,47.44,47.35,47.36,136900.0,38.2344,38.2667,38.1941,38.2021,136900.0
2013-08-20 13:40:00,47.35,47.44,47.34,47.39,118700.0,38.1941,38.2667,38.186,38.2263,118700.0
2013-08-20 13:50:00,47.39,47.4,47.32,47.33,153100.0,38.2263,38.2344,38.1699,38.178,153100.0
2013-08-20 14:00:00,47.34,47.36,47.33,47.34,113800.0,38.186,38.2021,38.178,38.186,113800.0
2013-08-20 14:10:00,47.34,47.34,47.28,47.28,103600.0,38.186,38.186,38.1376,38.1376,103600.0
2013-08-20 14:20:00,47.28,47.35,47.24,47.34,242500.0,38.1376,38.1941,38.1054,38.186,242500.0
2013-08-20 14:30:00,47.35,47.43,47.33,47.42,158100.0,38.1941,38.2586,38.178,38.2505,158100.0
2013-08-20 14:40:00,47.43,47.43,47.38,47.39,173600.0,38.2586,38.2586,38.2183,38.2263,173600.0
2013-08-20 14:50:00,47.39,47.43,47.36,47.43,156400.0,38.2263,38.2586,38.2021,38.2586,156400.0
2013-08-20 15:00:00,47.43,47.49,47.37,47.48,296800.0,38.2586,38.307,38.2102,38.2989,296800.0
2013-08-20 15:10:00,47.48,47.49,47.45,47.48,166400.0,38.2989,38.307,38.2747,38.2989,166400.0
2013-08-20 15:20:00,47.47,47.49,47.44,47.48,248500.0,38.2909,38.307,38.2667,38.2989,248500.0
2013-08-20 15:30:00,47.48,47.59,47.42,47.42,329900.0,38.2989,38.3877,38.2505,38.2505,329900.0
2013-08-20 15:40:00,47.42,47.44,47.38,47.4,632200.0,38.2505,38.2667,38.2183,38.2344,632200.0
2013-08-20 15:50:00,47.4,47.43,47.34,47.39,1054800.0,38.2344,38.2586,38.186,38.2263,1054800.0
2013-08-21 09:30:00,47.22,47.5,47.12,47.45,273800.0,38.0892,38.3151,38.0086,38.2747,273800.0
2013-08-21 09:40:00,47.44,47.5,47.41,47.45,266900.0,38.2667,38.3151,38.2425,38.2747,266900.0
2013-08-21 09:50:00,47.45,47.5,47.37,47.41,262200.0,38.2747,38.3151,38.2102,38.2425,262200.0
2013-08-21 10:00:00,47.41,47.47,47.34,47.36,351400.0,38.2425,38.2909,38.186,38.2021,351400.0
2013-08-21 10:10:00,47.35,47.4,47.33,47.37,261100.0,38.1941,38.2344,38.178,38.2102,261100.0
2013-08-21 10:20:00,47.38,47.45,47.35,47.4,203200.0,38.2183,38.2747,38.1941,38.2344,203200.0
2013-08-21 10:30:00,47.4,47.41,47.33,47.35,211700.0,38.2344,38.2425,38.178,38.1941,211700.0
2013-08-21 10:40:00,47.35,47.38,47.34,47.34,264500.0,38.1941,38.2183,38.186,38.186,264500.0
2013-08-21 10:50:00,47.35,47.35,47.27,47.34,240300.0,38.1941,38.1941,38.1296,38.186,240300.0
2013-08-21 11:00:00,47.34,47.4,47.33,47.33,247000.0,38.186,38.2344,38.178,38.178,247000.0
2013-08-21 11:10:00,47.34,47.39,47.29,47.29,288400.0,38.186,38.2263,38.1457,38.1457,288400.0
2013-08-21 11:20:00,47.29,47.29,47.17,47.17,216000.0,38.1457,38.1457,38.0489,38.0489,216000.0
2013-08-21 11:30:00,47.18,47.23,47.16,47.2,221900.0,38.057,38.0973,38.0408,38.0731,221900.0
2013-08-21 11:40:00,47.2,47.22,47.12,47.13,251300.0,38.0731,38.0892,38.0086,38.0166,251300.0
2013-08-21 11:50:00,47.13,47.15,47.06,47.14,225800.0,38.0166,38.0328,37.9602,38.0247,225800.0
2013-08-21 12:00:00,47.14,47.15,47.04,47.05,153100.0,38.0247,38.0328,37.944,37.9521,153100.0
2013-08-21 12:10:00,47.05,47.08,47.02,47.04,168100.0,37.9521,37.9763,37.9279,37.944,168100.0
2013-08-21 12:20:00,47.04,47.04,46.98,47.02,226600.0,37.944,37.944,37.8956,37.9279,226600.0
2013-08-21 12:30:00,47.02,47.09,47.02,47.08,127800.0,37.9279,37.9844,37.9279,37.9763,127800.0
2013-08-21 12:40:00,47.09,47.11,47.03,47.03,183200.0,37.9844,38.0005,37.936,37.936,183200.0
2013-08-21 12:50:00,47.03,47.04,47.0,47.04,112100.0,37.936,37.944,37.9118,37.944,112100.0
2013-08-21 13:00:00,47.04,47.08,47.0,47.01,146100.0,37.944,37.9763,37.9118,37.9198,146100.0
2013-08-21 13:10:00,47.01,47.07,46.99,47.04,154600.0,37.9198,37.9682,37.9037,37.944,154600.0
2013-08-21 13:20:00,47.04,47.05,46.99,47.02,125000.0,37.944,37.9521,37.9037,37.9279,125000.0
2013-08-21 13:30:00,47.01,47.06,47.01,47.02,171700.0,37.9198,37.9602,37.9198,37.9279,171700.0
2013-08-21 13:40:00,47.02,47.09,47.02,47.08,118500.0,37.9279,37.9844,37.9279,37.9763,118500.0
2013-08-21 13:50:00,47.08,47.1,47.06,47.06,105900.0,37.9763,37.9924,37.9602,37.9602,105900.0
2013-08-21 14:00:00,47.07,47.14,46.91,47.12,710200.0,37.9682,38.0247,37.8392,38.0086,710200.0
2013-08-21 14:10:00,47.12,47.26,47.12,47.22,677000.0,38.0086,38.1215,38.0086,38.0892,677000.0
2013-08-21 14:20:00,47.22,47.35,47.16,47.27,509500.0,38.0892,38.1941,38.0408,38.1296,509500.0
2013-08-21 14:30:00,47.27,47.3,47.21,47.21,505000.0,38.1296,38.1538,38.0812,38.0812,505000.0
2013-08-21 14:40:00,47.21,47.26,47.18,47.23,284100.0,38.0812,38.1215,38.057,38.0973,284100.0
2013-08-21 14:50:00,47.23,47.27,47.21,47.25,437900.0,38.0973,38.1296,38.0812,38.1134,437900.0
2013-08-21 15:00:00,47.25,47.3,47.23,47.27,287700.0,38.1134,38.1538,38.0973,38.1296,287700.0
2013-08-21 15:10:00,47.27,47.29,47.23,47.23,291000.0,38.1296,38.1457,38.0973,38.0973,291000.0
2013-08-21 15:20:00,47.23,47.26,47.15,47.18,305800.0,38.0973,38.1215,38.0328,38.057,305800.0
2013-08-21 15:30:00,47.17,47.2,47.1,47.14,398800.0,38.0489,38.0731,37.9924,38.0247,398800.0
2013-08-21 15:40:00,47.14,47.15,47.05,47.05,567100.0,38.0247,38.0328,37.9521,37.9521,567100.0
2013-08-21 15:50:00,47.06,47.07,46.97,47.0,1197300.0,37.9602,37.9682,37.8876,37.9118,1197300.0
2013-08-22 09:30:00,47.23,47.23,47.01,47.2,502300.0,38.0973,38.0973,37.9198,38.0731,502300.0
2013-08-22 09:40:00,47.19,47.32,47.16,47.25,365900.0,38.065,38.1699,38.0408,38.1134,365900.0
2013-08-22 09:50:00,47.26,47.35,47.26,47.29,212400.0,38.1215,38.1941,38.1215,38.1457,212400.0
2013-08-22 10:00:00,47.3,47.46,47.29,47.42,373800.0,38.1538,38.2828,38.1457,38.2505,373800.0
2013-08-22 10:10:00,47.43,47.5,47.33,47.46,304800.0,38.2586,38.3151,38.178,38.2828,304800.0
2013-08-22 10:20:00,47.46,47.6,47.46,47.6,286100.0,38.2828,38.3957,38.2828,38.3957,286100.0
2013-08-22 10:30:00,47.6,47.65,47.49,47.49,331700.0,38.3957,38.4361,38.307,38.307,331700.0
2013-08-22 10:40:00,47.5,47.56,47.43,47.5,288400.0,38.3151,38.3635,38.2586,38.3151,288400.0
2013-08-22 10:50:00,47.5,47.59,47.49,47.59,185900.0,38.3151,38.3877,38.307,38.3877,185900.0
2013-08-22 11:00:00,47.58,47.59,47.52,47.57,325200.0,38.3796,38.3877,38.3312,38.3715,325200.0
2013-08-22 11:10:00,47.57,47.74,47.57,47.65,476900.0,38.3715,38.5087,38.3715,38.4361,476900.0
2013-08-22 11:20:00,47.65,47.75,47.64,47.75,333700.0,38.4361,38.5167,38.428,38.5167,333700.0
2013-08-22 11:30:00,47.75,47.78,47.7,47.7,392600.0,38.5167,38.5409,38.4764,38.4764,392600.0
2013-08-22 11:40:00,47.71,47.72,47.65,47.7,1088900.0,38.4845,38.4925,38.4361,38.4764,1088900.0
2013-08-22 11:50:00,47.7,47.71,47.66,47.71,287700.0,38.4764,38.4845,38.4441,38.4845,287700.0
2013-08-22 12:00:00,47.71,47.77,47.7,47.71,302000.0,38.4845,38.5329,38.4764,38.4845,302000.0
2013-08-22 12:10:00,47.71,47.76,47.7,47.73,143500.0,38.4845,38.5248,38.4764,38.5006,143500.0
2013-08-22 12:20:00,47.73,47.74,47.66,47.74,198700.0,38.5006,38.5087,38.4441,38.5087,198700.0
2013-08-22 12:30:00,47.74,47.82,47.73,47.82,180800.0,38.5087,38.5732,38.5006,38.5732,180800.0
2013-08-22 12:40:00,47.82,47.83,47.79,47.82,141800.0,38.5732,38.5813,38.549,38.5732,141800.0
2013-08-22 12:50:00,47.83,47.83,47.75,47.76,179200.0,38.5813,38.5813,38.5167,38.5248,179200.0
2013-08-22 13:00:00,47.76,47.82,47.75,47.8,130200.0,38.5248,38.5732,38.5167,38.5571,130200.0
2013-08-22 13:10:00,47.8,47.83,47.78,47.79,179000.0,38.5571,38.5813,38.5409,38.549,179000.0
2013-08-22 13:20:00,47.79,47.81,47.7,47.71,219300.0,38.549,38.5651,38.4764,38.4845,219300.0
2013-08-22 13:30:00,47.7,47.76,47.7,47.76,263800.0,38.4764,38.5248,38.4764,38.5248,263800.0
2013-08-22 13:40:00,47.76,47.8,47.72,47.77,158300.0,38.5248,38.5571,38.4925,38.5329,158300.0
2013-08-22 13:50:00,47.78,47.8,47.73,47.75,192700.0,38.5409,38.5571,38.5006,38.5167,192700.0
2013-08-22 14:00:00,47.75,47.78,47.74,47.76,251700.0,38.5167,38.5409,38.5087,38.5248,251700.0
2013-08-22 14:10:00,47.76,47.77,47.74,47.75,1610500.0,38.5248,38.5329,38.5087,38.5167,1610500.0
2013-08-22 14:20:00,47.74,47.79,47.73,47.76,206700.0,38.5087,38.549,38.5006,38.5248,206700.0
2013-08-22 14:30:00,47.75,47.79,47.74,47.77,165000.0,38.5167,38.549,38.5087,38.5329,165000.0
2013-08-22 14:40:00,47.78,47.79,47.75,47.78,181900.0,38.5409,38.549,38.5167,38.5409,181900.0
2013-08-22 14:50:00,47.78,47.78,47.76,47.77,184100.0,38.5409,38.5409,38.5248,38.5329,184100.0
2013-08-22 15:00:00,47.77,47.79,47.75,47.75,212600.0,38.5329,38.549,38.5167,38.5167,212600.0
2013-08-22 15:10:00,47.75,47.8,47.75,47.8,268100.0,38.5167,38.5571,38.5167,38.5571,268100.0
2013-08-22 15:20:00,47.8,47.86,47.78,47.84,315200.0,38.5571,38.6055,38.5409,38.5893,315200.0
2013-08-22 15:30:00,47.85,47.97,47.84,47.95,516600.0,38.5974,38.6942,38.5893,38.6781,516600.0
2013-08-22 15:40:00,47.96,47.97,47.85,47.87,836600.0,38.6861,38.6942,38.5974,38.6135,836600.0
2013-08-22 15:50:00,47.87,47.94,47.82,47.84,1837800.0,38.6135,38.67,38.5732,38.5893,1837800.0
2013-08-23 09:30:00,47.3,47.55,47.15,47.3,1769400.0,38.1538,38.3554,38.0328,38.1538,1769400.0
2013-08-23 09:40:00,47.31,47.34,47.2,47.2,1603600.0,38.1618,38.186,38.0731,38.0731,1603600.0
2013-08-23 09:50:00,47.21,47.31,47.15,47.23,1245200.0,38.0812,38.1618,38.0328,38.0973,1245200.0
2013-08-23 10:00:00,47.22,47.42,47.21,47.39,1073500.0,38.0892,38.2505,38.0812,38.2263,1073500.0
2013-08-23 10:10:00,47.38,47.68,47.35,47.67,1448300.0,38.2183,38.4603,38.1941,38.4522,1448300.0
2013-08-23 10:20:00,47.68,48.1,47.66,48.02,1772900.0,38.4603,38.7991,38.4441,38.7345,1772900.0
2013-08-23 10:30:00,48.02,48.13,47.96,48.08,1015200.0,38.7345,38.8233,38.6861,38.7829,1015200.0
2013-08-23 10:40:00,48.09,48.25,48.05,48.25,697500.0,38.791,38.9201,38.7587,38.9201,697500.0
2013-08-23 10:50:00,48.25,48.5,48.15,48.5,1005400.0,38.9201,39.1217,38.8394,39.1217,1005400.0
2013-08-23 11:00:00,48.5,48.6,48.47,48.58,844500.0,39.1217,39.2024,39.0975,39.1862,844500.0
2013-08-23 11:10:00,48.58,48.75,48.51,48.74,973700.0,39.1862,39.3234,39.1298,39.3153,973700.0
2013-08-23 11:20:00,48.73,48.77,48.53,48.57,731700.0,39.3072,39.3395,39.1459,39.1782,731700.0
2013-08-23 11:30:00,48.58,48.62,48.51,48.52,334900.0,39.1862,39.2185,39.1298,39.1378,334900.0
2013-08-23 11:40:00,48.51,48.64,48.48,48.48,410700.0,39.1298,39.2346,39.1056,39.1056,410700.0
2013-08-23 11:50:00,48.48,48.5,48.3,48.46,399900.0,39.1056,39.1217,38.9604,39.0894,399900.0
2013-08-23 12:00:00,48.46,48.53,48.45,48.5,332400.0,39.0894,39.1459,39.0814,39.1217,332400.0
2013-08-23 12:10:00,48.49,48.51,48.33,48.47,323400.0,39.1136,39.1298,38.9846,39.0975,323400.0
2013-08-23 12:20:00,48.47,48.52,48.46,48.49,228000.0,39.0975,39.1378,39.0894,39.1136,228000.0
2013-08-23 12:30:00,48.49,48.51,48.37,48.41,347400.0,39.1136,39.1298,39.0168,39.0491,347400.0
2013-08-23 12:40:00,48.41,48.46,48.37,48.42,354500.0,39.0491,39.0894,39.0168,39.0572,354500.0
2013-08-23 12:50:00,48.43,48.51,48.39,48.47,229900.0,39.0652,39.1298,39.033,39.0975,229900.0
2013-08-23 13:00:00,48.48,48.51,48.46,48.5,249300.0,39.1056,39.1298,39.0894,39.1217,249300.0
2013-08-23 13:10:00,48.5,48.51,48.47,48.5,180200.0,39.1217,39.1298,39.0975,39.1217,180200.0
2013-08-23 13:20:00,48.5,48.51,48.41,48.41,292800.0,39.1217,39.1298,39.0491,39.0491,292800.0
2013-08-23 13:30:00,48.41,48.46,48.38,48.43,194400.0,39.0491,39.0894,39.0249,39.0652,194400.0
2013-08-23 13:40:00,48.43,48.5,48.42,48.5,175900.0,39.0652,39.1217,39.0572,39.1217,175900.0
2013-08-23 13:50:00,48.5,48.57,48.47,48.5,357000.0,39.1217,39.1782,39.0975,39.1217,357000.0
2013-08-23 14:00:00,48.5,48.51,48.48,48.51,246800.0,39.1217,39.1298,39.1056,39.1298,246800.0
2013-08-23 14:10:00,48.5,48.54,48.48,48.49,203700.0,39.1217,39.154,39.1056,39.1136,203700.0
2013-08-23 14:20:00,48.5,48.51,48.4,48.41,224400.0,39.1217,39.1298,39.041,39.0491,224400.0
2013-08-23 14:30:00,48.41,48.43,48.37,48.43,285500.0,39.0491,39.0652,39.0168,39.0652,285500.0
2013-08-23 14:40:00,48.43,48.53,48.43,48.51,219500.0,39.0652,39.1459,39.0652,39.1298,219500.0
2013-08-23 14:50:00,48.51,48.53,48.5,48.51,270100.0,39.1298,39.1459,39.1217,39.1298,270100.0
2013-08-23 15:00:00,48.51,48.52,48.5,48.51,267100.0,39.1298,39.1378,39.1217,39.1298,267100.0
2013-08-23 15:10:00,48.5,48.52,48.47,48.5,425500.0,39.1217,39.1378,39.0975,39.1217,425500.0
2013-08-23 15:20:00,48.51,48.51,48.46,48.48,494900.0,39.1298,39.1298,39.0894,39.1056,494900.0
2013-08-23 15:30:00,48.48,48.5,48.43,48.43,644500.0,39.1056,39.1217,39.0652,39.0652,644500.0
2013-08-23 15:40:00,48.44,48.51,48.42,48.5,982600.0,39.0733,39.1298,39.0572,39.1217,982600.0
2013-08-23 15:50:00,48.5,48.71,48.48,48.7,2126800.0,39.1217,39.2911,39.1056,39.283,2126800.0
2013-08-26 09:30:00,48.73,48.95,48.72,48.95,421500.0,39.3072,39.4847,39.2992,39.4847,421500.0
2013-08-26 09:40:00,48.95,48.97,48.77,48.93,354200.0,39.4847,39.5008,39.3395,39.4686,354200.0
2013-08-26 09:50:00,48.93,49.06,48.86,49.01,544100.0,39.4686,39.5734,39.4121,39.5331,544100.0
2013-08-26 10:00:00,49.01,49.2,48.99,49.19,373200.0,39.5331,39.6864,39.517,39.6783,373200.0
2013-08-26 10:10:00,49.18,49.34,49.18,49.28,392900.0,39.6702,39.7993,39.6702,39.7509,392900.0
2013-08-26 10:20:00,49.28,49.35,49.21,49.31,414900.0,39.7509,39.8073,39.6944,39.7751,414900.0
2013-08-26 10:30:00,49.32,49.34,49.3,49.34,151800.0,39.7832,39.7993,39.767,39.7993,151800.0
2013-08-26 10:40:00,49.34,49.37,49.24,49.25,318600.0,39.7993,39.8235,39.7186,39.7267,318600.0
2013-08-26 10:50:00,49.24,49.25,49.06,49.07,359800.0,39.7186,39.7267,39.5734,39.5815,359800.0
2013-08-26 11:00:00,49.07,49.2,49.07,49.19,144800.0,39.5815,39.6864,39.5815,39.6783,144800.0
2013-08-26 11:10:00,49.19,49.24,49.16,49.17,192900.0,39.6783,39.7186,39.6541,39.6622,192900.0
2013-08-26 11:20:00,49.18,49.19,49.1,49.11,131700.0,39.6702,39.6783,39.6057,39.6138,131700.0
2013-08-26 11:30:00,49.12,49.18,49.1,49.11,172200.0,39.6218,39.6702,39.6057,39.6138,172200.0
2013-08-26 11:40:00,49.1,49.1,49.0,49.07,144400.0,39.6057,39.6057,39.525,39.5815,144400.0
2013-08-26 11:50:00,49.07,49.09,48.99,49.03,162800.0,39.5815,39.5976,39.517,39.5492,162800.0
2013-08-26 12:00:00,49.04,49.05,48.97,48.99,126800.0,39.5573,39.5654,39.5008,39.517,126800.0
2013-08-26 12:10:00,49.0,49.07,48.99,49.06,166300.0,39.525,39.5815,39.517,39.5734,166300.0
2013-08-26 12:20:00,49.06,49.07,48.98,49.01,140600.0,39.5734,39.5815,39.5089,39.5331,140600.0
2013-08-26 12:30:00,49.01,49.05,48.98,49.01,160400.0,39.5331,39.5654,39.5089,39.5331,160400.0
2013-08-26 12:40:00,49.01,49.03,48.98,49.01,156700.0,39.5331,39.5492,39.5089,39.5331,156700.0
2013-08-26 12:50:00,49.02,49.04,49.01,49.01,78700.0,39.5412,39.5573,39.5331,39.5331,78700.0
2013-08-26 13:00:00,49.02,49.03,48.98,49.0,132200.0,39.5412,39.5492,39.5089,39.525,132200.0
2013-08-26 13:10:00,49.0,49.03,48.99,49.02,115900.0,39.525,39.5492,39.517,39.5412,115900.0
2013-08-26 13:20:00,49.01,49.06,48.99,49.02,171000.0,39.5331,39.5734,39.517,39.5412,171000.0
2013-08-26 13:30:00,49.02,49.06,49.01,49.03,93100.0,39.5412,39.5734,39.5331,39.5492,93100.0
2013-08-26 13:40:00,49.03,49.03,48.99,49.01,91500.0,39.5492,39.5492,39.517,39.5331,91500.0
2013-08-26 13:50:00,49.01,49.02,48.94,48.94,130300.0,39.5331,39.5412,39.4766,39.4766,130300.0
2013-08-26 14:00:00,48.94,48.96,48.83,48.83,184600.0,39.4766,39.4928,39.3879,39.3879,184600.0
2013-08-26 14:10:00,48.84,48.89,48.83,48.83,124900.0,39.396,39.4363,39.3879,39.3879,124900.0
2013-08-26 14:20:00,48.83,48.84,48.73,48.76,185000.0,39.3879,39.396,39.3072,39.3314,185000.0
2013-08-26 14:30:00,48.76,48.76,48.61,48.61,264500.0,39.3314,39.3314,39.2104,39.2104,264500.0
2013-08-26 14:40:00,48.62,48.77,48.61,48.73,343800.0,39.2185,39.3395,39.2104,39.3072,343800.0
2013-08-26 14:50:00,48.74,48.77,48.69,48.71,144000.0,39.3153,39.3395,39.275,39.2911,144000.0
2013-08-26 15:00:00,48.71,48.76,48.67,48.7,165600.0,39.2911,39.3314,39.2588,39.283,165600.0
2013-08-26 15:10:00,48.7,48.71,48.48,48.49,604600.0,39.283,39.2911,39.1056,39.1136,604600.0
2013-08-26 15:20:00,48.49,48.53,48.38,48.51,536400.0,39.1136,39.1459,39.0249,39.1298,536400.0
2013-08-26 15:30:00,48.52,48.6,48.5,48.52,278900.0,39.1378,39.2024,39.1217,39.1378,278900.0
2013-08-26 15:40:00,48.52,48.57,48.46,48.48,508200.0,39.1378,39.1782,39.0894,39.1056,508200.0
2013-08-26 15:50:00,48.49,48.52,48.43,48.44,766600.0,39.1136,39.1378,39.0652,39.0733,766600.0
2013-08-27 09:30:00,47.98,48.27,47.68,48.27,368000.0,38.7023,38.9362,38.4603,38.9362,368000.0
2013-08-27 09:40:00,48.27,48.41,48.21,48.24,494700.0,38.9362,39.0491,38.8878,38.912,494700.0
2013-08-27 09:50:00,48.24,48.28,48.05,48.05,371000.0,38.912,38.9443,38.7587,38.7587,371000.0
2013-08-27 10:00:00,48.06,48.19,47.98,48.01,350300.0,38.7668,38.8717,38.7023,38.7265,350300.0
2013-08-27 10:10:00,48.01,48.11,48.0,48.09,377200.0,38.7265,38.8071,38.7184,38.791,377200.0
2013-08-27 10:20:00,48.09,48.1,47.99,48.01,463800.0,38.791,38.7991,38.7103,38.7265,463800.0
2013-08-27 10:30:00,48.01,48.2,48.0,48.2,192500.0,38.7265,38.8797,38.7184,38.8797,192500.0
2013-08-27 10:40:00,48.2,48.34,48.13,48.19,321500.0,38.8797,38.9926,38.8233,38.8717,321500.0
2013-08-27 10:50:00,48.18,48.35,48.07,48.34,193800.0,38.8636,39.0007,38.7749,38.9926,193800.0
2013-08-27 11:00:00,48.33,48.54,48.33,48.52,329500.0,38.9846,39.154,38.9846,39.1378,329500.0
2013-08-27 11:10:00,48.52,48.61,48.49,48.59,260800.0,39.1378,39.2104,39.1136,39.1943,260800.0
2013-08-27 11:20:00,48.59,48.72,48.57,48.66,261900.0,39.1943,39.2992,39.1782,39.2508,261900.0
2013-08-27 11:30:00,48.66,48.68,48.47,48.6,176100.0,39.2508,39.2669,39.0975,39.2024,176100.0
2013-08-27 11:40:00,48.59,48.6,48.47,48.48,243200.0,39.1943,39.2024,39.0975,39.1056,243200.0
2013-08-27 11:50:00,48.49,48.67,48.48,48.67,131700.0,39.1136,39.2588,39.1056,39.2588,131700.0
2013-08-27 12:00:00,48.67,48.67,48.5,48.51,275900.0,39.2588,39.2588,39.1217,39.1298,275900.0
2013-08-27 12:10:00,48.51,48.52,48.38,48.4,135600.0,39.1298,39.1378,39.0249,39.041,135600.0
2013-08-27 12:20:00,48.4,48.53,48.37,48.49,125600.0,39.041,39.1459,39.0168,39.1136,125600.0
2013-08-27 12:30:00,48.49,48.59,48.46,48.58,135700.0,39.1136,39.1943,39.0894,39.1862,135700.0
2013-08-27 12:40:00,48.58,48.6,48.44,48.49,191000.0,39.1862,39.2024,39.0733,39.1136,191000.0
2013-08-27 12:50:00,48.49,48.54,48.41,48.44,187300.0,39.1136,39.154,39.0491,39.0733,187300.0
2013-08-27 13:00:00,48.44,48.46,48.41,48.44,159500.0,39.0733,39.0894,39.0491,39.0733,159500.0
2013-08-27 13:10:00,48.43,48.44,48.31,48.36,140300.0,39.0652,39.0733,38.9685,39.0088,140300.0
2013-08-27 13:20:00,48.36,48.38,48.32,48.36,143600.0,39.0088,39.0249,38.9765,39.0088,143600.0
2013-08-27 13:30:00,48.35,48.38,48.3,48.3,116000.0,39.0007,39.0249,38.9604,38.9604,116000.0
2013-08-27 13:40:00,48.3,48.39,48.3,48.36,125800.0,38.9604,39.033,38.9604,39.0088,125800.0
2013-08-27 13:50:00,48.36,48.39,48.28,48.28,193800.0,39.0088,39.033,38.9443,38.9443,193800.0
2013-08-27 14:00:00,48.29,48.29,48.19,48.19,157300.0,38.9523,38.9523,38.8717,38.8717,157300.0
2013-08-27 14:10:00,48.19,48.21,48.13,48.14,166200.0,38.8717,38.8878,38.8233,38.8313,166200.0
2013-08-27 14:20:00,48.13,48.14,47.98,48.05,438900.0,38.8233,38.8313,38.7023,38.7587,438900.0
2013-08-27 14:30:00,48.05,48.07,47.94,47.99,317500.0,38.7587,38.7749,38.67,38.7103,317500.0
2013-08-27 14:40:00,48.0,48.09,47.96,48.06,217700.0,38.7184,38.791,38.6861,38.7668,217700.0
2013-08-27 14:50:00,48.06,48.14,48.06,48.09,198800.0,38.7668,38.8313,38.7668,38.791,198800.0
2013-08-27 15:00:00,48.08,48.12,48.04,48.04,155600.0,38.7829,38.8152,38.7507,38.7507,155600.0
2013-08-27 15:10:00,48.05,48.05,47.97,48.0,369900.0,38.7587,38.7587,38.6942,38.7184,369900.0
2013-08-27 15:20:00,48.0,48.13,47.98,48.11,397100.0,38.7184,38.8233,38.7023,38.8071,397100.0
2013-08-27 15:30:00,48.11,48.14,48.0,48.08,454500.0,38.8071,38.8313,38.7184,38.7829,454500.0
2013-08-27 15:40:00,48.08,48.16,48.02,48.16,560100.0,38.7829,38.8475,38.7345,38.8475,560100.0
2013-08-27 15:50:00,48.15,48.21,48.13,48.14,1038400.0,38.8394,38.8878,38.8233,38.8313,1038400.0
2013-08-28 09:30:00,48.07,48.39,48.05,48.2,556900.0,38.7749,39.033,38.7587,38.8797,556900.0
2013-08-28 09:40:00,48.21,48.43,48.19,48.42,240500.0,38.8878,39.0652,38.8717,39.0572,240500.0
2013-08-28 09:50:00,48.41,48.47,48.32,48.44,190900.0,39.0491,39.0975,38.9765,39.0733,190900.0
2013-08-28 10:00:00,48.43,48.5,48.35,48.46,205900.0,39.0652,39.1217,39.0007,39.0894,205900.0
2013-08-28 10:10:00,48.47,48.7,48.47,48.6,263600.0,39.0975,39.283,39.0975,39.2024,263600.0
2013-08-28 10:20:00,48.6,48.78,48.55,48.78,245500.0,39.2024,39.3476,39.162,39.3476,245500.0
2013-08-28 10:30:00,48.77,48.8,48.69,48.78,186000.0,39.3395,39.3637,39.275,39.3476,186000.0
2013-08-28 10:40:00,48.77,48.84,48.72,48.83,177200.0,39.3395,39.396,39.2992,39.3879,177200.0
2013-08-28 10:50:00,48.84,48.9,48.79,48.87,217300.0,39.396,39.4444,39.3556,39.4202,217300.0
2013-08-28 11:00:00,48.88,49.0,48.86,49.0,227600.0,39.4282,39.525,39.4121,39.525,227600.0
2013-08-28 11:10:00,49.0,49.14,48.99,49.13,231200.0,39.525,39.638,39.517,39.6299,231200.0
2013-08-28 11:20:00,49.13,49.19,49.03,49.03,255700.0,39.6299,39.6783,39.5492,39.5492,255700.0
2013-08-28 11:30:00,49.04,49.17,49.03,49.07,151900.0,39.5573,39.6622,39.5492,39.5815,151900.0
2013-08-28 11:40:00,49.07,49.13,49.01,49.04,268000.0,39.5815,39.6299,39.5331,39.5573,268000.0
2013-08-28 11:50:00,49.05,49.17,49.01,49.16,223300.0,39.5654,39.6622,39.5331,39.6541,223300.0
2013-08-28 12:00:00,49.16,49.2,49.1,49.13,200100.0,39.6541,39.6864,39.6057,39.6299,200100.0
2013-08-28 12:10:00,49.13,49.13,49.05,49.09,153300.0,39.6299,39.6299,39.5654,39.5976,153300.0
2013-08-28 12:20:00,49.1,49.14,49.08,49.14,110000.0,39.6057,39.638,39.5896,39.638,110000.0
2013-08-28 12:30:00,49.14,49.17,49.13,49.16,100900.0,39.638,39.6622,39.6299,39.6541,100900.0
2013-08-28 12:40:00,49.16,49.17,49.09,49.16,141900.0,39.6541,39.6622,39.5976,39.6541,141900.0
2013-08-28 12:50:00,49.17,49.23,49.16,49.21,114500.0,39.6622,39.7106,39.6541,39.6944,114500.0
2013-08-28 13:00:00,49.21,49.22,49.15,49.15,100800.0,39.6944,39.7025,39.646,39.646,100800.0
2013-08-28 13:10:00,49.15,49.16,49.05,49.07,126300.0,39.646,39.6541,39.5654,39.5815,126300.0
2013-08-28 13:20:00,49.07,49.13,49.01,49.12,134700.0,39.5815,39.6299,39.5331,39.6218,134700.0
2013-08-28 13:30:00,49.12,49.13,49.03,49.1,112600.0,39.6218,39.6299,39.5492,39.6057,112600.0
2013-08-28 13:40:00,49.1,49.21,49.1,49.21,139000.0,39.6057,39.6944,39.6057,39.6944,139000.0
2013-08-28 13:50:00,49.19,49.21,49.13,49.21,129900.0,39.6783,39.6944,39.6299,39.6944,129900.0
2013-08-28 14:00:00,49.21,49.24,49.19,49.2,122400.0,39.6944,39.7186,39.6783,39.6864,122400.0
2013-08-28 14:10:00,49.2,49.21,49.07,49.13,197500.0,39.6864,39.6944,39.5815,39.6299,197500.0
2013-08-28 14:20:00,49.14,49.28,49.14,49.27,283100.0,39.638,39.7509,39.638,39.7428,283100.0
2013-08-28 14:30:00,49.28,49.28,49.18,49.22,271600.0,39.7509,39.7509,39.6702,39.7025,271600.0
2013-08-28 14:40:00,49.22,49.22,49.06,49.16,217200.0,39.7025,39.7025,39.5734,39.6541,217200.0
2013-08-28 14:50:00,49.17,49.2,49.11,49.19,262600.0,39.6622,39.6864,39.6138,39.6783,262600.0
2013-08-28 15:00:00,49.19,49.2,49.09,49.11,233200.0,39.6783,39.6864,39.5976,39.6138,233200.0
2013-08-28 15:10:00,49.11,49.15,49.06,49.06,232100.0,39.6138,39.646,39.5734,39.5734,232100.0
2013-08-28 15:20:00,49.06,49.11,49.06,49.09,146400.0,39.5734,39.6138,39.5734,39.5976,146400.0
2013-08-28 15:30:00,49.09,49.15,49.03,49.04,270200.0,39.5976,39.646,39.5492,39.5573,270200.0
2013-08-28 15:40:00,49.04,49.04,48.92,48.95,391200.0,39.5573,39.5573,39.4605,39.4847,391200.0
2013-08-28 15:50:00,48.95,48.97,48.89,48.91,573000.0,39.4847,39.5008,39.4363,39.4524,573000.0
2013-08-29 09:30:00,49.0,49.05,48.72,48.83,315700.0,39.525,39.5654,39.2992,39.3879,315700.0
2013-08-29 09:40:00,48.83,48.88,48.54,48.63,243400.0,39.3879,39.4282,39.154,39.2266,243400.0
2013-08-29 09:50:00,48.62,48.78,48.53,48.53,235700.0,39.2185,39.3476,39.1459,39.1459,235700.0
2013-08-29 10:00:00,48.53,48.77,48.53,48.74,149100.0,39.1459,39.3395,39.1459,39.3153,149100.0
2013-08-29 10:10:00,48.75,48.8,48.7,48.76,152800.0,39.3234,39.3637,39.283,39.3314,152800.0
2013-08-29 10:20:00,48.76,48.8,48.72,48.73,151300.0,39.3314,39.3637,39.2992,39.3072,151300.0
2013-08-29 10:30:00,48.72,48.75,48.61,48.71,157800.0,39.2992,39.3234,39.2104,39.2911,157800.0
2013-08-29 10:40:00,48.72,48.8,48.7,48.72,137500.0,39.2992,39.3637,39.283,39.2992,137500.0
2013-08-29 10:50:00,48.73,48.8,48.7,48.78,92600.0,39.3072,39.3637,39.283,39.3476,92600.0
2013-08-29 11:00:00,48.79,48.86,48.7,48.76,202500.0,39.3556,39.4121,39.283,39.3314,202500.0
2013-08-29 11:10:00,48.77,48.93,48.77,48.9,186800.0,39.3395,39.4686,39.3395,39.4444,186800.0
2013-08-29 11:20:00,48.9,48.96,48.85,48.87,151900.0,39.4444,39.4928,39.404,39.4202,151900.0
2013-08-29 11:30:00,48.87,48.98,48.86,48.97,131800.0,39.4202,39.5089,39.4121,39.5008,131800.0
2013-08-29 11:40:00,48.96,48.98,48.89,48.96,90700.0,39.4928,39.5089,39.4363,39.4928,90700.0
2013-08-29 11:50:00,48.96,48.99,48.93,48.95,82000.0,39.4928,39.517,39.4686,39.4847,82000.0
2013-08-29 12:00:00,48.96,49.0,48.92,48.95,95100.0,39.4928,39.525,39.4605,39.4847,95100.0
2013-08-29 12:10:00,48.96,49.0,48.89,48.98,150300.0,39.4928,39.525,39.4363,39.5089,150300.0
2013-08-29 12:20:00,48.99,49.0,48.93,48.97,77200.0,39.517,39.525,39.4686,39.5008,77200.0
2013-08-29 12:30:00,48.97,48.98,48.8,48.87,135900.0,39.5008,39.5089,39.3637,39.4202,135900.0
2013-08-29 12:40:00,48.88,48.92,48.87,48.89,80600.0,39.4282,39.4605,39.4202,39.4363,80600.0
2013-08-29 12:50:00,48.9,48.99,48.84,48.99,232300.0,39.4444,39.517,39.396,39.517,232300.0
2013-08-29 13:00:00,48.98,49.01,48.93,48.99,202000.0,39.5089,39.5331,39.4686,39.517,202000.0
2013-08-29 13:10:00,48.98,48.99,48.92,48.93,117500.0,39.5089,39.517,39.4605,39.4686,117500.0
2013-08-29 13:20:00,48.93,48.95,48.84,48.89,183800.0,39.4686,39.4847,39.396,39.4363,183800.0
2013-08-29 13:30:00,48.89,48.89,48.78,48.8,95400.0,39.4363,39.4363,39.3476,39.3637,95400.0
2013-08-29 13:40:00,48.79,48.81,48.77,48.77,85700.0,39.3556,39.3718,39.3395,39.3395,85700.0
2013-08-29 13:50:00,48.77,48.77,48.64,48.72,121600.0,39.3395,39.3395,39.2346,39.2992,121600.0
2013-08-29 14:00:00,48.73,48.81,48.71,48.78,167400.0,39.3072,39.3718,39.2911,39.3476,167400.0
2013-08-29 14:10:00,48.78,48.81,48.71,48.8,119500.0,39.3476,39.3718,39.2911,39.3637,119500.0
2013-08-29 14:20:00,48.79,48.8,48.68,48.68,142900.0,39.3556,39.3637,39.2669,39.2669,142900.0
2013-08-29 14:30:00,48.68,48.71,48.6,48.6,160500.0,39.2669,39.2911,39.2024,39.2024,160500.0
2013-08-29 14:40:00,48.6,48.66,48.59,48.6,150900.0,39.2024,39.2508,39.1943,39.2024,150900.0
2013-08-29 14:50:00,48.6,48.6,48.44,48.48,469000.0,39.2024,39.2024,39.0733,39.1056,469000.0
2013-08-29 15:00:00,48.49,48.5,48.23,48.32,406500.0,39.1136,39.1217,38.9039,38.9765,406500.0
2013-08-29 15:10:00,48.32,48.43,48.29,48.38,312600.0,38.9765,39.0652,38.9523,39.0249,312600.0
2013-08-29 15:20:00,48.38,48.43,48.32,48.35,276000.0,39.0249,39.0652,38.9765,39.0007,276000.0
2013-08-29 15:30:00,48.36,48.39,48.3,48.37,390100.0,39.0088,39.033,38.9604,39.0168,390100.0
2013-08-29 15:40:00,48.36,48.49,48.36,48.45,543700.0,39.0088,39.1136,39.0088,39.0814,543700.0
2013-08-29 15:50:00,48.45,48.58,48.44,48.53,947000.0,39.0814,39.1862,39.0733,39.1459,947000.0
2013-08-30 09:30:00,48.25,48.4,48.01,48.33,416300.0,39.0214,39.1427,38.8273,39.0861,416300.0
2013-08-30 09:40:00,48.33,48.35,48.23,48.28,293100.0,39.0861,39.1023,39.0052,39.0457,293100.0
2013-08-30 09:50:00,48.29,48.34,48.26,48.3,319000.0,39.0538,39.0942,39.0295,39.0618,319000.0
2013-08-30 10:00:00,48.3,48.3,48.15,48.3,201800.0,39.0618,39.0618,38.9405,39.0618,201800.0
2013-08-30 10:10:00,48.3,48.31,48.18,48.23,208800.0,39.0618,39.0699,38.9648,39.0052,208800.0
2013-08-30 10:20:00,48.23,48.32,48.18,48.25,194300.0,39.0052,39.078,38.9648,39.0214,194300.0
2013-08-30 10:30:00,48.25,48.33,48.21,48.29,183700.0,39.0214,39.0861,38.9891,39.0538,183700.0
2013-08-30 10:40:00,48.29,48.29,48.1,48.12,106900.0,39.0538,39.0538,38.9001,38.9163,106900.0
2013-08-30 10:50:00,48.12,48.26,48.1,48.22,144500.0,38.9163,39.0295,38.9001,38.9971,144500.0
2013-08-30 11:00:00,48.21,48.29,48.16,48.23,112200.0,38.9891,39.0538,38.9486,39.0052,112200.0
2013-08-30 11:10:00,48.24,48.27,48.19,48.21,114300.0,39.0133,39.0376,38.9729,38.9891,114300.0
2013-08-30 11:20:00,48.22,48.25,48.17,48.18,112900.0,38.9971,39.0214,38.9567,38.9648,112900.0
2013-08-30 11:30:00,48.17,48.24,48.16,48.19,70900.0,38.9567,39.0133,38.9486,38.9729,70900.0
2013-08-30 11:40:00,48.18,48.24,48.14,48.24,68100.0,38.9648,39.0133,38.9324,39.0133,68100.0
2013-08-30 11:50:00,48.25,48.26,48.15,48.16,48900.0,39.0214,39.0295,38.9405,38.9486,48900.0
2013-08-30 12:00:00,48.16,48.23,48.15,48.21,75600.0,38.9486,39.0052,38.9405,38.9891,75600.0
2013-08-30 12:10:00,48.2,48.24,48.18,48.23,58200.0,38.981,39.0133,38.9648,39.0052,58200.0
2013-08-30 12:20:00,48.23,48.24,48.18,48.24,32000.0,39.0052,39.0133,38.9648,39.0133,32000.0
2013-08-30 12:30:00,48.24,48.26,48.2,48.22,55600.0,39.0133,39.0295,38.981,38.9971,55600.0
2013-08-30 12:40:00,48.22,48.23,48.13,48.13,102300.0,38.9971,39.0052,38.9244,38.9244,102300.0
2013-08-30 12:50:00,48.13,48.13,48.09,48.12,114200.0,38.9244,38.9244,38.892,38.9163,114200.0
2013-08-30 13:00:00,48.12,48.17,48.09,48.11,328700.0,38.9163,38.9567,38.892,38.9082,328700.0
2013-08-30 13:10:00,48.11,48.31,48.1,48.18,281400.0,38.9082,39.0699,38.9001,38.9648,281400.0
2013-08-30 13:20:00,48.17,48.2,48.09,48.19,166700.0,38.9567,38.981,38.892,38.9729,166700.0
2013-08-30 13:30:00,48.2,48.25,48.15,48.24,71100.0,38.981,39.0214,38.9405,39.0133,71100.0
2013-08-30 13:40:00,48.23,48.31,48.21,48.25,90600.0,39.0052,39.0699,38.9891,39.0214,90600.0
2013-08-30 13:50:00,48.25,48.26,48.07,48.07,86400.0,39.0214,39.0295,38.8758,38.8758,86400.0
2013-08-30 14:00:00,48.07,48.08,48.03,48.05,54100.0,38.8758,38.8839,38.8435,38.8597,54100.0
2013-08-30 14:10:00,48.06,48.1,48.04,48.06,52200.0,38.8677,38.9001,38.8516,38.8677,52200.0
2013-08-30 14:20:00,48.06,48.09,48.03,48.04,77700.0,38.8677,38.892,38.8435,38.8516,77700.0
2013-08-30 14:30:00,48.05,48.15,48.04,48.14,74800.0,38.8597,38.9405,38.8516,38.9324,74800.0
2013-08-30 14:40:00,48.14,48.15,48.02,48.09,167400.0,38.9324,38.9405,38.8354,38.892,167400.0
2013-08-30 14:50:00,48.1,48.13,48.07,48.08,91800.0,38.9001,38.9244,38.8758,38.8839,91800.0
2013-08-30 15:00:00,48.08,48.09,47.97,48.01,374900.0,38.8839,38.892,38.795,38.8273,374900.0
2013-08-30 15:10:00,48.01,48.05,47.98,48.01,192700.0,38.8273,38.8597,38.803,38.8273,192700.0
2013-08-30 15:20:00,48.02,48.04,47.99,48.0,183800.0,38.8354,38.8516,38.8111,38.8192,183800.0
2013-08-30 15:30:00,48.0,48.02,47.97,47.97,243300.0,38.8192,38.8354,38.795,38.795,243300.0
2013-08-30 15:40:00,47.98,48.01,47.91,47.99,624000.0,38.803,38.8273,38.7464,38.8111,624000.0
2013-08-30 15:50:00,47.99,48.07,47.94,48.01,1166500.0,38.8111,38.8758,38.7707,38.8273,1166500.0
2013-09-03 09:30:00,48.06,48.35,48.0,48.13,633600.0,38.8677,39.1023,38.8192,38.9244,633600.0
2013-09-03 09:40:00,48.14,48.24,48.1,48.16,307800.0,38.9324,39.0133,38.9001,38.9486,307800.0
2013-09-03 09:50:00,48.17,48.29,48.16,48.27,239900.0,38.9567,39.0538,38.9486,39.0376,239900.0
2013-09-03 10:00:00,48.26,48.43,48.21,48.43,348300.0,39.0295,39.167,38.9891,39.167,348300.0
2013-09-03 10:10:00,48.42,48.51,48.29,48.3,248000.0,39.1589,39.2317,39.0538,39.0618,248000.0
2013-09-03 10:20:00,48.3,48.34,48.25,48.32,323100.0,39.0618,39.0942,39.0214,39.078,323100.0
2013-09-03 10:30:00,48.32,48.39,48.28,48.39,260000.0,39.078,39.1346,39.0457,39.1346,260000.0
2013-09-03 10:40:00,48.38,48.53,48.38,48.52,143700.0,39.1265,39.2479,39.1265,39.2398,143700.0
2013-09-03 10:50:00,48.52,48.52,48.4,48.41,147400.0,39.2398,39.2398,39.1427,39.1508,147400.0
2013-09-03 11:00:00,48.4,48.47,48.38,48.47,117600.0,39.1427,39.1993,39.1265,39.1993,117600.0
2013-09-03 11:10:00,48.47,48.52,48.41,48.41,169400.0,39.1993,39.2398,39.1508,39.1508,169400.0
2013-09-03 11:20:00,48.41,48.42,48.27,48.3,138200.0,39.1508,39.1589,39.0376,39.0618,138200.0
2013-09-03 11:30:00,48.29,48.36,48.26,48.35,131200.0,39.0538,39.1104,39.0295,39.1023,131200.0
2013-09-03 11:40:00,48.35,48.47,48.35,48.46,119700.0,39.1023,39.1993,39.1023,39.1912,119700.0
2013-09-03 11:50:00,48.46,48.49,48.42,48.48,105600.0,39.1912,39.2155,39.1589,39.2074,105600.0
2013-09-03 12:00:00,48.48,48.54,48.46,48.5,127000.0,39.2074,39.2559,39.1912,39.2236,127000.0
2013-09-03 12:10:00,48.49,48.51,48.43,48.44,85200.0,39.2155,39.2317,39.167,39.1751,85200.0
2013-09-03 12:20:00,48.43,48.51,48.42,48.45,79800.0,39.167,39.2317,39.1589,39.1832,79800.0
2013-09-03 12:30:00,48.46,48.48,48.37,48.38,133700.0,39.1912,39.2074,39.1185,39.1265,133700.0
2013-09-03 12:40:00,48.38,48.4,48.16,48.23,163900.0,39.1265,39.1427,38.9486,39.0052,163900.0
2013-09-03 12:50:00,48.21,48.28,48.21,48.28,49000.0,38.9891,39.0457,38.9891,39.0457,49000.0
2013-09-03 13:00:00,48.28,48.29,48.19,48.26,121000.0,39.0457,39.0538,38.9729,39.0295,121000.0
2013-09-03 13:10:00,48.25,48.34,48.22,48.22,59000.0,39.0214,39.0942,38.9971,38.9971,59000.0
2013-09-03 13:20:00,48.22,48.35,48.21,48.35,82000.0,38.9971,39.1023,38.9891,39.1023,82000.0
2013-09-03 13:30:00,48.34,48.37,48.3,48.33,73700.0,39.0942,39.1185,39.0618,39.0861,73700.0
2013-09-03 13:40:00,48.33,48.37,48.16,48.18,88900.0,39.0861,39.1185,38.9486,38.9648,88900.0
2013-09-03 13:50:00,48.18,48.19,48.08,48.1,109100.0,38.9648,38.9729,38.8839,38.9001,109100.0
2013-09-03 14:00:00,48.11,48.16,48.07,48.09,112500.0,38.9082,38.9486,38.8758,38.892,112500.0
2013-09-03 14:10:00,48.1,48.14,48.05,48.07,155300.0,38.9001,38.9324,38.8597,38.8758,155300.0
2013-09-03 14:20:00,48.06,48.07,47.98,48.05,179000.0,38.8677,38.8758,38.803,38.8597,179000.0
2013-09-03 14:30:00,48.04,48.11,48.03,48.09,96500.0,38.8516,38.9082,38.8435,38.892,96500.0
2013-09-03 14:40:00,48.08,48.1,48.01,48.04,114000.0,38.8839,38.9001,38.8273,38.8516,114000.0
2013-09-03 14:50:00,48.04,48.14,47.99,48.13,118100.0,38.8516,38.9324,38.8111,38.9244,118100.0
2013-09-03 15:00:00,48.14,48.22,48.11,48.17,136400.0,38.9324,38.9971,38.9082,38.9567,136400.0
2013-09-03 15:10:00,48.18,48.21,48.11,48.11,141000.0,38.9648,38.9891,38.9082,38.9082,141000.0
2013-09-03 15:20:00,48.11,48.14,48.08,48.13,115700.0,38.9082,38.9324,38.8839,38.9244,115700.0
2013-09-03 15:30:00,48.13,48.24,48.12,48.23,134700.0,38.9244,39.0133,38.9163,39.0052,134700.0
2013-09-03 15:40:00,48.24,48.3,48.19,48.21,241500.0,39.0133,39.0618,38.9729,38.9891,241500.0
2013-09-03 15:50:00,48.22,48.28,48.22,48.28,335100.0,38.9971,39.0457,38.9971,39.0457,335100.0
2013-09-04 09:30:00,48.85,48.85,48.48,48.6,603700.0,39.5066,39.5066,39.2074,39.3045,603700.0
2013-09-04 09:40:00,48.61,48.76,48.57,48.76,370000.0,39.3126,39.4339,39.2802,39.4339,370000.0
2013-09-04 09:50:00,48.75,48.82,48.61,48.62,216300.0,39.4258,39.4824,39.3126,39.3206,216300.0
2013-09-04 10:00:00,48.62,48.89,48.61,48.82,338500.0,39.3206,39.539,39.3126,39.4824,338500.0
2013-09-04 10:10:00,48.82,49.02,48.77,48.99,298000.0,39.4824,39.6441,39.4419,39.6199,298000.0
2013-09-04 10:20:00,49.0,49.31,49.0,49.28,318300.0,39.628,39.8787,39.628,39.8544,318300.0
2013-09-04 10:30:00,49.3,49.33,49.07,49.13,437400.0,39.8706,39.8948,39.6846,39.7331,437400.0
2013-09-04 10:40:00,49.13,49.26,49.11,49.23,230100.0,39.7331,39.8382,39.7169,39.814,230100.0
2013-09-04 10:50:00,49.23,49.24,49.07,49.08,148800.0,39.814,39.8221,39.6846,39.6927,148800.0
2013-09-04 11:00:00,49.09,49.33,49.05,49.31,347700.0,39.7007,39.8948,39.6684,39.8787,347700.0
2013-09-04 11:10:00,49.32,49.34,49.21,49.22,194400.0,39.8868,39.9029,39.7978,39.8059,194400.0
2013-09-04 11:20:00,49.21,49.21,49.12,49.17,188300.0,39.7978,39.7978,39.725,39.7654,188300.0
2013-09-04 11:30:00,49.17,49.24,49.14,49.19,144900.0,39.7654,39.8221,39.7412,39.7816,144900.0
2013-09-04 11:40:00,49.19,49.3,49.19,49.24,132000.0,39.7816,39.8706,39.7816,39.8221,132000.0
2013-09-04 11:50:00,49.24,49.36,49.24,49.36,99700.0,39.8221,39.9191,39.8221,39.9191,99700.0
2013-09-04 12:00:00,49.36,49.41,49.27,49.3,283300.0,39.9191,39.9595,39.8463,39.8706,283300.0
2013-09-04 12:10:00,49.3,49.31,49.23,49.25,70800.0,39.8706,39.8787,39.814,39.8301,70800.0
2013-09-04 12:20:00,49.25,49.26,49.18,49.23,101400.0,39.8301,39.8382,39.7735,39.814,101400.0
2013-09-04 12:30:00,49.23,49.24,49.18,49.22,110400.0,39.814,39.8221,39.7735,39.8059,110400.0
2013-09-04 12:40:00,49.22,49.24,49.19,49.2,175500.0,39.8059,39.8221,39.7816,39.7897,175500.0
2013-09-04 12:50:00,49.2,49.21,49.17,49.19,89300.0,39.7897,39.7978,39.7654,39.7816,89300.0
2013-09-04 13:00:00,49.2,49.21,49.15,49.17,120400.0,39.7897,39.7978,39.7493,39.7654,120400.0
2013-09-04 13:10:00,49.18,49.29,49.17,49.28,95600.0,39.7735,39.8625,39.7654,39.8544,95600.0
2013-09-04 13:20:00,49.29,49.32,49.28,49.32,79900.0,39.8625,39.8868,39.8544,39.8868,79900.0
2013-09-04 13:30:00,49.32,49.37,49.27,49.32,253200.0,39.8868,39.9272,39.8463,39.8868,253200.0
2013-09-04 13:40:00,49.31,49.38,49.3,49.31,180600.0,39.8787,39.9353,39.8706,39.8787,180600.0
2013-09-04 13:50:00,49.31,49.32,49.24,49.24,169600.0,39.8787,39.8868,39.8221,39.8221,169600.0
2013-09-04 14:00:00,49.24,49.28,49.17,49.18,326600.0,39.8221,39.8544,39.7654,39.7735,326600.0
2013-09-04 14:10:00,49.17,49.22,49.12,49.15,102700.0,39.7654,39.8059,39.725,39.7493,102700.0
2013-09-04 14:20:00,49.14,49.15,49.07,49.1,95700.0,39.7412,39.7493,39.6846,39.7088,95700.0
2013-09-04 14:30:00,49.1,49.16,49.04,49.07,132400.0,39.7088,39.7574,39.6603,39.6846,132400.0
2013-09-04 14:40:00,49.07,49.12,49.06,49.09,103000.0,39.6846,39.725,39.6765,39.7007,103000.0
2013-09-04 14:50:00,49.09,49.19,49.08,49.15,99900.0,39.7007,39.7816,39.6927,39.7493,99900.0
2013-09-04 15:00:00,49.16,49.18,49.07,49.11,93000.0,39.7574,39.7735,39.6846,39.7169,93000.0
2013-09-04 15:10:00,49.11,49.14,49.07,49.14,102800.0,39.7169,39.7412,39.6846,39.7412,102800.0
2013-09-04 15:20:00,49.14,49.14,48.99,49.03,241000.0,39.7412,39.7412,39.6199,39.6522,241000.0
2013-09-04 15:30:00,49.04,49.08,48.99,49.05,364100.0,39.6603,39.6927,39.6199,39.6684,364100.0
2013-09-04 15:40:00,49.05,49.19,49.04,49.14,363100.0,39.6684,39.7816,39.6603,39.7412,363100.0
2013-09-04 15:50:00,49.14,49.15,49.05,49.11,419000.0,39.7412,39.7493,39.6684,39.7169,419000.0
2013-09-05 09:30:00,49.28,49.7,49.24,49.5,468300.0,39.8544,40.1941,39.8221,40.0323,468300.0
2013-09-05 09:40:00,49.5,49.84,49.42,49.75,243400.0,40.0323,40.3073,39.9676,40.2345,243400.0
2013-09-05 09:50:00,49.74,49.87,49.72,49.72,212600.0,40.2264,40.3316,40.2102,40.2102,212600.0
2013-09-05 10:00:00,49.72,49.74,49.56,49.58,266700.0,40.2102,40.2264,40.0808,40.097,266700.0
2013-09-05 10:10:00,49.58,49.81,49.54,49.81,280600.0,40.097,40.283,40.0647,40.283,280600.0
2013-09-05 10:20:00,49.81,49.89,49.75,49.88,221000.0,40.283,40.3477,40.2345,40.3396,221000.0
2013-09-05 10:30:00,49.87,49.89,49.78,49.8,228200.0,40.3316,40.3477,40.2588,40.2749,228200.0
2013-09-05 10:40:00,49.8,49.82,49.75,49.82,147400.0,40.2749,40.2911,40.2345,40.2911,147400.0
2013-09-05 10:50:00,49.82,49.94,49.82,49.9,149800.0,40.2911,40.3882,40.2911,40.3558,149800.0
2013-09-05 11:00:00,49.9,49.94,49.86,49.93,158800.0,40.3558,40.3882,40.3235,40.3801,158800.0
2013-09-05 11:10:00,49.93,49.95,49.92,49.93,89100.0,40.3801,40.3963,40.372,40.3801,89100.0
2013-09-05 11:20:00,49.93,49.94,49.86,49.88,180200.0,40.3801,40.3882,40.3235,40.3396,180200.0
2013-09-05 11:30:00,49.89,49.99,49.89,49.98,149500.0,40.3477,40.4286,40.3477,40.4205,149500.0
2013-09-05 11:40:00,49.98,50.09,49.95,50.02,630800.0,40.4205,40.5095,40.3963,40.4529,630800.0
2013-09-05 11:50:00,50.03,50.1,50.0,50.1,143400.0,40.461,40.5176,40.4367,40.5176,143400.0
2013-09-05 12:00:00,50.09,50.14,50.01,50.02,166500.0,40.5095,40.5499,40.4448,40.4529,166500.0
2013-09-05 12:10:00,50.02,50.02,49.91,49.95,175800.0,40.4529,40.4529,40.3639,40.3963,175800.0
2013-09-05 12:20:00,49.95,49.97,49.91,49.91,95400.0,40.3963,40.4124,40.3639,40.3639,95400.0
2013-09-05 12:30:00,49.92,50.04,49.89,50.04,109100.0,40.372,40.469,40.3477,40.469,109100.0
2013-09-05 12:40:00,50.04,50.08,50.02,50.04,85300.0,40.469,40.5014,40.4529,40.469,85300.0
2013-09-05 12:50:00,50.04,50.08,50.0,50.04,96700.0,40.469,40.5014,40.4367,40.469,96700.0
2013-09-05 13:00:00,50.05,50.05,49.98,49.98,77000.0,40.4771,40.4771,40.4205,40.4205,77000.0
2013-09-05 13:10:00,49.99,49.99,49.89,49.94,105000.0,40.4286,40.4286,40.3477,40.3882,105000.0
2013-09-05 13:20:00,49.94,50.0,49.93,49.99,97700.0,40.3882,40.4367,40.3801,40.4286,97700.0
2013-09-05 13:30:00,50.0,50.08,50.0,50.05,73500.0,40.4367,40.5014,40.4367,40.4771,73500.0
2013-09-05 13:40:00,50.04,50.1,50.04,50.07,85900.0,40.469,40.5176,40.469,40.4933,85900.0
2013-09-05 13:50:00,50.07,50.11,50.05,50.07,118000.0,40.4933,40.5257,40.4771,40.4933,118000.0
2013-09-05 14:00:00,50.06,50.09,50.02,50.06,86600.0,40.4852,40.5095,40.4529,40.4852,86600.0
2013-09-05 14:10:00,50.06,50.06,49.99,49.99,123400.0,40.4852,40.4852,40.4286,40.4286,123400.0
2013-09-05 14:20:00,49.99,50.0,49.85,49.91,149200.0,40.4286,40.4367,40.3154,40.3639,149200.0
2013-09-05 14:30:00,49.91,49.99,49.91,49.98,78900.0,40.3639,40.4286,40.3639,40.4205,78900.0
2013-09-05 14:40:00,49.99,50.03,49.95,50.01,115200.0,40.4286,40.461,40.3963,40.4448,115200.0
2013-09-05 14:50:00,50.02,50.06,49.96,50.04,142300.0,40.4529,40.4852,40.4043,40.469,142300.0
2013-09-05 15:00:00,50.03,50.05,49.96,49.98,123900.0,40.461,40.4771,40.4043,40.4205,123900.0
2013-09-05 15:10:00,49.98,49.98,49.95,49.96,133200.0,40.4205,40.4205,40.3963,40.4043,133200.0
2013-09-05 15:20:00,49.96,50.01,49.95,49.97,245300.0,40.4043,40.4448,40.3963,40.4124,245300.0
2013-09-05 15:30:00,49.97,50.0,49.95,49.95,356300.0,40.4124,40.4367,40.3963,40.3963,356300.0
2013-09-05 15:40:00,49.96,50.01,49.92,49.94,253600.0,40.4043,40.4448,40.372,40.3882,253600.0
2013-09-05 15:50:00,49.94,49.94,49.8,49.83,985600.0,40.3882,40.3882,40.2749,40.2992,985600.0
2013-09-06 09:30:00,49.84,50.07,49.77,50.03,422900.0,40.3073,40.4933,40.2507,40.461,422900.0
2013-09-06 09:40:00,50.03,50.04,49.41,49.72,373100.0,40.461,40.469,39.9595,40.2102,373100.0
2013-09-06 09:50:00,49.72,49.79,49.58,49.6,217500.0,40.2102,40.2669,40.097,40.1132,217500.0
2013-09-06 10:00:00,49.6,49.66,49.38,49.66,214900.0,40.1132,40.1617,39.9353,40.1617,214900.0
2013-09-06 10:10:00,49.65,49.91,49.61,49.89,192500.0,40.1536,40.3639,40.1213,40.3477,192500.0
2013-09-06 10:20:00,49.9,49.91,49.78,49.88,202800.0,40.3558,40.3639,40.2588,40.3396,202800.0
2013-09-06 10:30:00,49.88,50.11,49.88,50.07,288000.0,40.3396,40.5257,40.3396,40.4933,288000.0
2013-09-06 10:40:00,50.07,50.27,50.06,50.21,238400.0,40.4933,40.655,40.4852,40.6065,238400.0
2013-09-06 10:50:00,50.21,50.28,50.14,50.23,189500.0,40.6065,40.6631,40.5499,40.6227,189500.0
2013-09-06 11:00:00,50.23,50.26,50.18,50.22,170600.0,40.6227,40.647,40.5823,40.6146,170600.0
2013-09-06 11:10:00,50.22,50.27,50.14,50.16,168000.0,40.6146,40.655,40.5499,40.5661,168000.0
2013-09-06 11:20:00,50.15,50.15,50.03,50.06,214600.0,40.558,40.558,40.461,40.4852,214600.0
2013-09-06 11:30:00,50.07,50.08,49.96,49.99,256100.0,40.4933,40.5014,40.4043,40.4286,256100.0
2013-09-06 11:40:00,49.99,50.03,49.95,49.99,85800.0,40.4286,40.461,40.3963,40.4286,85800.0
2013-09-06 11:50:00,49.99,50.01,49.93,49.98,120800.0,40.4286,40.4448,40.3801,40.4205,120800.0
2013-09-06 12:00:00,49.98,50.0,49.87,49.92,121000.0,40.4205,40.4367,40.3316,40.372,121000.0
2013-09-06 12:10:00,49.93,49.97,49.92,49.93,84700.0,40.3801,40.4124,40.372,40.3801,84700.0
2013-09-06 12:20:00,49.93,49.95,49.81,49.82,72100.0,40.3801,40.3963,40.283,40.2911,72100.0
2013-09-06 12:30:00,49.82,49.87,49.76,49.77,136500.0,40.2911,40.3316,40.2426,40.2507,136500.0
2013-09-06 12:40:00,49.77,49.8,49.72,49.79,103100.0,40.2507,40.2749,40.2102,40.2669,103100.0
2013-09-06 12:50:00,49.8,49.87,49.79,49.86,89400.0,40.2749,40.3316,40.2669,40.3235,89400.0
2013-09-06 13:00:00,49.85,49.96,49.85,49.9,120400.0,40.3154,40.4043,40.3154,40.3558,120400.0
2013-09-06 13:10:00,49.9,49.94,49.83,49.86,112800.0,40.3558,40.3882,40.2992,40.3235,112800.0
2013-09-06 13:20:00,49.87,49.91,49.8,49.9,135800.0,40.3316,40.3639,40.2749,40.3558,135800.0
2013-09-06 13:30:00,49.9,49.92,49.87,49.92,74100.0,40.3558,40.372,40.3316,40.372,74100.0
2013-09-06 13:40:00,49.91,49.96,49.88,49.91,149100.0,40.3639,40.4043,40.3396,40.3639,149100.0
2013-09-06 13:50:00,49.92,49.94,49.88,49.91,133500.0,40.372,40.3882,40.3396,40.3639,133500.0
2013-09-06 14:00:00,49.92,50.02,49.91,49.97,102900.0,40.372,40.4529,40.3639,40.4124,102900.0
2013-09-06 14:10:00,49.98,49.99,49.83,49.87,172100.0,40.4205,40.4286,40.2992,40.3316,172100.0
2013-09-06 14:20:00,49.87,49.88,49.79,49.83,149100.0,40.3316,40.3396,40.2669,40.2992,149100.0
2013-09-06 14:30:00,49.84,49.89,49.81,49.84,174200.0,40.3073,40.3477,40.283,40.3073,174200.0
2013-09-06 14:40:00,49.85,49.91,49.77,49.9,237300.0,40.3154,40.3639,40.2507,40.3558,237300.0
2013-09-06 14:50:00,49.9,49.91,49.8,49.84,99900.0,40.3558,40.3639,40.2749,40.3073,99900.0
2013-09-06 15:00:00,49.84,49.89,49.76,49.81,157600.0,40.3073,40.3477,40.2426,40.283,157600.0
2013-09-06 15:10:00,49.8,49.82,49.65,49.67,208100.0,40.2749,40.2911,40.1536,40.1698,208100.0
2013-09-06 15:20:00,49.67,49.76,49.66,49.76,156800.0,40.1698,40.2426,40.1617,40.2426,156800.0
2013-09-06 15:30:00,49.76,49.82,49.71,49.81,333400.0,40.2426,40.2911,40.2022,40.283,333400.0
2013-09-06 15:40:00,49.82,49.84,49.59,49.59,298300.0,40.2911,40.3073,40.1051,40.1051,298300.0
2013-09-06 15:50:00,49.6,49.65,49.48,49.53,666400.0,40.1132,40.1536,40.0161,40.0566,666400.0
2013-09-09 09:30:00,49.36,49.63,49.22,49.49,505200.0,39.9191,40.1375,39.8059,40.0242,505200.0
2013-09-09 09:40:00,49.49,49.64,49.45,49.55,221600.0,40.0242,40.1455,39.9919,40.0728,221600.0
2013-09-09 09:50:00,49.56,49.75,49.55,49.74,315000.0,40.0808,40.2345,40.0728,40.2264,315000.0
2013-09-09 10:00:00,49.74,50.0,49.74,49.96,218400.0,40.2264,40.4367,40.2264,40.4043,218400.0
2013-09-09 10:10:00,49.96,49.97,49.86,49.96,287000.0,40.4043,40.4124,40.3235,40.4043,287000.0
2013-09-09 10:20:00,49.97,50.0,49.94,49.95,229200.0,40.4124,40.4367,40.3882,40.3963,229200.0
2013-09-09 10:30:00,49.95,50.11,49.93,50.11,183800.0,40.3963,40.5257,40.3801,40.5257,183800.0
2013-09-09 10:40:00,50.12,50.2,50.1,50.18,196700.0,40.5337,40.5984,40.5176,40.5823,196700.0
2013-09-09 10:50:00,50.19,50.23,50.13,50.2,174800.0,40.5904,40.6227,40.5418,40.5984,174800.0
2013-09-09 11:00:00,50.21,50.25,50.17,50.21,155700.0,40.6065,40.6389,40.5742,40.6065,155700.0
2013-09-09 11:10:00,50.22,50.26,50.18,50.2,153800.0,40.6146,40.647,40.5823,40.5984,153800.0
2013-09-09 11:20:00,50.2,50.21,50.12,50.12,182400.0,40.5984,40.6065,40.5337,40.5337,182400.0
2013-09-09 11:30:00,50.13,50.18,50.1,50.18,165600.0,40.5418,40.5823,40.5176,40.5823,165600.0
2013-09-09 11:40:00,50.18,50.33,50.18,50.32,148600.0,40.5823,40.7036,40.5823,40.6955,148600.0
2013-09-09 11:50:00,50.33,50.35,50.21,50.26,178800.0,40.7036,40.7197,40.6065,40.647,178800.0
2013-09-09 12:00:00,50.25,50.3,50.21,50.3,69000.0,40.6389,40.6793,40.6065,40.6793,69000.0
2013-09-09 12:10:00,50.3,50.37,50.23,50.29,159500.0,40.6793,40.7359,40.6227,40.6712,159500.0
2013-09-09 12:20:00,50.29,50.35,50.29,50.35,92300.0,40.6712,40.7197,40.6712,40.7197,92300.0
2013-09-09 12:30:00,50.35,50.36,50.29,50.34,108400.0,40.7197,40.7278,40.6712,40.7117,108400.0
2013-09-09 12:40:00,50.34,50.34,50.26,50.27,69100.0,40.7117,40.7117,40.647,40.655,69100.0
2013-09-09 12:50:00,50.27,50.29,50.22,50.24,83100.0,40.655,40.6712,40.6146,40.6308,83100.0
2013-09-09 13:00:00,50.24,50.25,50.2,50.23,94600.0,40.6308,40.6389,40.5984,40.6227,94600.0
2013-09-09 13:10:00,50.24,50.26,50.21,50.21,87500.0,40.6308,40.647,40.6065,40.6065,87500.0
2013-09-09 13:20:00,50.21,50.25,50.19,50.2,78700.0,40.6065,40.6389,40.5904,40.5984,78700.0
2013-09-09 13:30:00,50.2,50.23,50.16,50.18,99700.0,40.5984,40.6227,40.5661,40.5823,99700.0
2013-09-09 13:40:00,50.16,50.23,50.14,50.15,103600.0,40.5661,40.6227,40.5499,40.558,103600.0
2013-09-09 13:50:00,50.15,50.21,50.14,50.2,176400.0,40.558,40.6065,40.5499,40.5984,176400.0
2013-09-09 14:00:00,50.2,50.43,50.19,50.37,274300.0,40.5984,40.7844,40.5904,40.7359,274300.0
2013-09-09 14:10:00,50.37,50.45,50.36,50.4,235000.0,40.7359,40.8006,40.7278,40.7602,235000.0
2013-09-09 14:20:00,50.39,50.45,50.36,50.36,174200.0,40.7521,40.8006,40.7278,40.7278,174200.0
2013-09-09 14:30:00,50.36,50.4,50.32,50.33,142200.0,40.7278,40.7602,40.6955,40.7036,142200.0
2013-09-09 14:40:00,50.33,50.35,50.3,50.34,87500.0,40.7036,40.7197,40.6793,40.7117,87500.0
2013-09-09 14:50:00,50.34,50.4,50.32,50.32,108500.0,40.7117,40.7602,40.6955,40.6955,108500.0
2013-09-09 15:00:00,50.32,50.4,50.32,50.38,136500.0,40.6955,40.7602,40.6955,40.744,136500.0
2013-09-09 15:10:00,50.38,50.48,50.37,50.46,156200.0,40.744,40.8249,40.7359,40.8087,156200.0
2013-09-09 15:20:00,50.45,50.48,50.33,50.33,171800.0,40.8006,40.8249,40.7036,40.7036,171800.0
2013-09-09 15:30:00,50.33,50.38,50.24,50.24,231100.0,40.7036,40.744,40.6308,40.6308,231100.0
2013-09-09 15:40:00,50.24,50.28,50.21,50.24,295400.0,40.6308,40.6631,40.6065,40.6308,295400.0
2013-09-09 15:50:00,50.24,50.3,50.24,50.26,455000.0,40.6308,40.6793,40.6308,40.647,455000.0
2013-09-10 09:30:00,50.34,50.48,50.07,50.1,416500.0,40.7117,40.8249,40.4933,40.5176,416500.0
2013-09-10 09:40:00,50.1,50.12,50.0,50.09,349900.0,40.5176,40.5337,40.4367,40.5095,349900.0
2013-09-10 09:50:00,50.08,50.31,50.05,50.28,288000.0,40.5014,40.6874,40.4771,40.6631,288000.0
2013-09-10 10:00:00,50.29,50.43,50.2,50.41,362900.0,40.6712,40.7844,40.5984,40.7683,362900.0
2013-09-10 10:10:00,50.42,50.5,50.37,50.39,212300.0,40.7764,40.8411,40.7359,40.7521,212300.0
2013-09-10 10:20:00,50.39,50.4,50.25,50.39,203900.0,40.7521,40.7602,40.6389,40.7521,203900.0
2013-09-10 10:30:00,50.4,50.41,50.3,50.34,93300.0,40.7602,40.7683,40.6793,40.7117,93300.0
2013-09-10 10:40:00,50.35,50.37,50.26,50.27,131300.0,40.7197,40.7359,40.647,40.655,131300.0
2013-09-10 10:50:00,50.26,50.36,50.25,50.32,102700.0,40.647,40.7278,40.6389,40.6955,102700.0
2013-09-10 11:00:00,50.32,50.36,50.22,50.23,117400.0,40.6955,40.7278,40.6146,40.6227,117400.0
2013-09-10 11:10:00,50.23,50.23,50.16,50.21,125600.0,40.6227,40.6227,40.5661,40.6065,125600.0
2013-09-10 11:20:00,50.21,50.24,50.15,50.15,95200.0,40.6065,40.6308,40.558,40.558,95200.0
2013-09-10 11:30:00,50.16,50.17,50.07,50.14,236000.0,40.5661,40.5742,40.4933,40.5499,236000.0
2013-09-10 11:40:00,50.14,50.14,50.04,50.07,121400.0,40.5499,40.5499,40.469,40.4933,121400.0
2013-09-10 11:50:00,50.08,50.16,50.05,50.07,141500.0,40.5014,40.5661,40.4771,40.4933,141500.0
2013-09-10 12:00:00,50.07,50.23,50.07,50.2,117400.0,40.4933,40.6227,40.4933,40.5984,117400.0
2013-09-10 12:10:00,50.21,50.21,50.15,50.21,92700.0,40.6065,40.6065,40.558,40.6065,92700.0
2013-09-10 12:20:00,50.21,50.26,50.21,50.23,115900.0,40.6065,40.647,40.6065,40.6227,115900.0
2013-09-10 12:30:00,50.24,50.25,50.22,50.23,70400.0,40.6308,40.6389,40.6146,40.6227,70400.0
2013-09-10 12:40:00,50.23,50.23,50.15,50.16,66400.0,40.6227,40.6227,40.558,40.5661,66400.0
2013-09-10 12:50:00,50.17,50.28,50.16,50.28,77500.0,40.5742,40.6631,40.5661,40.6631,77500.0
2013-09-10 13:00:00,50.27,50.3,50.26,50.3,94500.0,40.655,40.6793,40.647,40.6793,94500.0
2013-09-10 13:10:00,50.3,50.32,50.25,50.26,122600.0,40.6793,40.6955,40.6389,40.647,122600.0
2013-09-10 13:20:00,50.26,50.29,50.22,50.28,105500.0,40.647,40.6712,40.6146,40.6631,105500.0
2013-09-10 13:30:00,50.28,50.34,50.28,50.33,143600.0,40.6631,40.7117,40.6631,40.7036,143600.0
2013-09-10 13:40:00,50.34,50.35,50.3,50.31,62000.0,40.7117,40.7197,40.6793,40.6874,62000.0
2013-09-10 13:50:00,50.31,50.35,50.3,50.32,71300.0,40.6874,40.7197,40.6793,40.6955,71300.0
2013-09-10 14:00:00,50.32,50.32,50.25,50.27,103800.0,40.6955,40.6955,40.6389,40.655,103800.0
2013-09-10 14:10:00,50.27,50.31,50.25,50.25,90100.0,40.655,40.6874,40.6389,40.6389,90100.0
2013-09-10 14:20:00,50.26,50.3,50.25,50.29,68900.0,40.647,40.6793,40.6389,40.6712,68900.0
2013-09-10 14:30:00,50.3,50.3,50.27,50.29,94900.0,40.6793,40.6793,40.655,40.6712,94900.0
2013-09-10 14:40:00,50.28,50.29,50.24,50.25,86700.0,40.6631,40.6712,40.6308,40.6389,86700.0
2013-09-10 14:50:00,50.25,50.34,50.24,50.32,133200.0,40.6389,40.7117,40.6308,40.6955,133200.0
2013-09-10 15:00:00,50.32,50.38,50.31,50.35,162000.0,40.6955,40.744,40.6874,40.7197,162000.0
2013-09-10 15:10:00,50.34,50.37,50.31,50.32,202900.0,40.7117,40.7359,40.6874,40.6955,202900.0
2013-09-10 15:20:00,50.32,50.36,50.31,50.35,200600.0,40.6955,40.7278,40.6874,40.7197,200600.0
2013-09-10 15:30:00,50.36,50.38,50.32,50.32,134400.0,40.7278,40.744,40.6955,40.6955,134400.0
2013-09-10 15:40:00,50.32,50.33,50.27,50.27,259600.0,40.6955,40.7036,40.655,40.655,259600.0
2013-09-10 15:50:00,50.27,50.34,50.25,50.34,373800.0,40.655,40.7117,40.6389,40.7117,373800.0
2013-09-11 09:30:00,49.43,49.82,49.4,49.79,1094300.0,39.9757,40.2911,39.9515,40.2669,1094300.0
2013-09-11 09:40:00,49.79,50.0,49.75,49.75,506300.0,40.2669,40.4367,40.2345,40.2345,506300.0
2013-09-11 09:50:00,49.76,49.91,49.59,49.6,341900.0,40.2426,40.3639,40.1051,40.1132,341900.0
2013-09-11 10:00:00,49.59,49.68,49.37,49.39,307000.0,40.1051,40.1779,39.9272,39.9434,307000.0
2013-09-11 10:10:00,49.39,49.51,49.33,49.49,228700.0,39.9434,40.0404,39.8948,40.0242,228700.0
2013-09-11 10:20:00,49.5,49.52,49.45,49.45,160300.0,40.0323,40.0485,39.9919,39.9919,160300.0
2013-09-11 10:30:00,49.45,49.57,49.45,49.55,142300.0,39.9919,40.0889,39.9919,40.0728,142300.0
2013-09-11 10:40:00,49.55,49.63,49.55,49.6,143200.0,40.0728,40.1375,40.0728,40.1132,143200.0
2013-09-11 10:50:00,49.6,49.61,49.56,49.57,117300.0,40.1132,40.1213,40.0808,40.0889,117300.0
2013-09-11 11:00:00,49.58,49.7,49.57,49.66,231800.0,40.097,40.1941,40.0889,40.1617,231800.0
2013-09-11 11:10:00,49.65,49.7,49.64,49.64,126300.0,40.1536,40.1941,40.1455,40.1455,126300.0
2013-09-11 11:20:00,49.65,49.82,49.65,49.81,152500.0,40.1536,40.2911,40.1536,40.283,152500.0
2013-09-11 11:30:00,49.8,50.19,49.8,50.12,376500.0,40.2749,40.5904,40.2749,40.5337,376500.0
2013-09-11 11:40:00,50.12,50.17,50.05,50.06,202400.0,40.5337,40.5742,40.4771,40.4852,202400.0
2013-09-11 11:50:00,50.07,50.2,50.02,50.19,170800.0,40.4933,40.5984,40.4529,40.5904,170800.0
2013-09-11 12:00:00,50.19,50.2,50.07,50.12,112400.0,40.5904,40.5984,40.4933,40.5337,112400.0
2013-09-11 12:10:00,50.11,50.15,50.07,50.1,121300.0,40.5257,40.558,40.4933,40.5176,121300.0
2013-09-11 12:20:00,50.1,50.13,49.98,50.05,175600.0,40.5176,40.5418,40.4205,40.4771,175600.0
2013-09-11 12:30:00,50.05,50.13,49.96,50.13,254500.0,40.4771,40.5418,40.4043,40.5418,254500.0
2013-09-11 12:40:00,50.13,50.24,50.12,50.22,116700.0,40.5418,40.6308,40.5337,40.6146,116700.0
2013-09-11 12:50:00,50.21,50.21,50.14,50.16,169700.0,40.6065,40.6065,40.5499,40.5661,169700.0
2013-09-11 13:00:00,50.16,50.22,50.11,50.17,156900.0,40.5661,40.6146,40.5257,40.5742,156900.0
2013-09-11 13:10:00,50.18,50.21,50.14,50.21,123400.0,40.5823,40.6065,40.5499,40.6065,123400.0
2013-09-11 13:20:00,50.21,50.26,50.19,50.24,137300.0,40.6065,40.647,40.5904,40.6308,137300.0
2013-09-11 13:30:00,50.25,50.34,50.24,50.26,178900.0,40.6389,40.7117,40.6308,40.647,178900.0
2013-09-11 13:40:00,50.25,50.3,50.24,50.24,70800.0,40.6389,40.6793,40.6308,40.6308,70800.0
2013-09-11 13:50:00,50.25,50.29,50.2,50.2,131200.0,40.6389,40.6712,40.5984,40.5984,131200.0
2013-09-11 14:00:00,50.19,50.2,50.12,50.19,133500.0,40.5904,40.5984,40.5337,40.5904,133500.0
2013-09-11 14:10:00,50.18,50.19,50.01,50.01,135600.0,40.5823,40.5904,40.4448,40.4448,135600.0
2013-09-11 14:20:00,50.01,50.06,49.96,50.06,155800.0,40.4448,40.4852,40.4043,40.4852,155800.0
2013-09-11 14:30:00,50.06,50.1,50.02,50.02,143900.0,40.4852,40.5176,40.4529,40.4529,143900.0
2013-09-11 14:40:00,50.02,50.14,50.01,50.13,168300.0,40.4529,40.5499,40.4448,40.5418,168300.0
2013-09-11 14:50:00,50.13,50.17,50.1,50.12,113800.0,40.5418,40.5742,40.5176,40.5337,113800.0
2013-09-11 15:00:00,50.11,50.12,50.01,50.01,202400.0,40.5257,40.5337,40.4448,40.4448,202400.0
2013-09-11 15:10:00,50.02,50.03,49.98,50.0,242000.0,40.4529,40.461,40.4205,40.4367,242000.0
2013-09-11 15:20:00,50.0,50.08,50.0,50.02,175000.0,40.4367,40.5014,40.4367,40.4529,175000.0
2013-09-11 15:30:00,50.02,50.1,50.01,50.09,182100.0,40.4529,40.5176,40.4448,40.5095,182100.0
2013-09-11 15:40:00,50.09,50.16,50.09,50.15,307700.0,40.5095,40.5661,40.5095,40.558,307700.0
2013-09-11 15:50:00,50.15,50.2,50.14,50.18,928500.0,40.558,40.5984,40.5499,40.5823,928500.0
2013-09-12 09:30:00,49.44,49.72,49.0,49.01,724600.0,39.9838,40.2102,39.628,39.636,724600.0
2013-09-12 09:40:00,49.01,49.43,48.96,49.36,709000.0,39.636,39.9757,39.5956,39.9191,709000.0
2013-09-12 09:50:00,49.36,49.41,49.25,49.32,473500.0,39.9191,39.9595,39.8301,39.8868,473500.0
2013-09-12 10:00:00,49.32,49.34,49.1,49.1,381800.0,39.8868,39.9029,39.7088,39.7088,381800.0
2013-09-12 10:10:00,49.1,49.18,49.08,49.17,214200.0,39.7088,39.7735,39.6927,39.7654,214200.0
2013-09-12 10:20:00,49.17,49.45,49.15,49.44,247400.0,39.7654,39.9919,39.7493,39.9838,247400.0
2013-09-12 10:30:00,49.44,49.51,49.34,49.35,484800.0,39.9838,40.0404,39.9029,39.911,484800.0
2013-09-12 10:40:00,49.34,49.38,49.19,49.22,220000.0,39.9029,39.9353,39.7816,39.8059,220000.0
2013-09-12 10:50:00,49.22,49.38,49.2,49.33,240000.0,39.8059,39.9353,39.7897,39.8948,240000.0
2013-09-12 11:00:00,49.33,49.33,49.23,49.23,227100.0,39.8948,39.8948,39.814,39.814,227100.0
2013-09-12 11:10:00,49.24,49.31,49.23,49.29,367100.0,39.8221,39.8787,39.814,39.8625,367100.0
2013-09-12 11:20:00,49.29,49.39,49.28,49.37,127000.0,39.8625,39.9434,39.8544,39.9272,127000.0
2013-09-12 11:30:00,49.37,49.45,49.29,49.35,233100.0,39.9272,39.9919,39.8625,39.911,233100.0
2013-09-12 11:40:00,49.34,49.44,49.34,49.4,161300.0,39.9029,39.9838,39.9029,39.9515,161300.0
2013-09-12 11:50:00,49.4,49.47,49.36,49.41,180600.0,39.9515,40.0081,39.9191,39.9595,180600.0
2013-09-12 12:00:00,49.4,49.47,49.35,49.35,201000.0,39.9515,40.0081,39.911,39.911,201000.0
2013-09-12 12:10:00,49.35,49.35,49.2,49.27,127600.0,39.911,39.911,39.7897,39.8463,127600.0
2013-09-12 12:20:00,49.28,49.28,49.07,49.07,326100.0,39.8544,39.8544,39.6846,39.6846,326100.0
2013-09-12 12:30:00,49.07,49.27,49.07,49.2,164200.0,39.6846,39.8463,39.6846,39.7897,164200.0
2013-09-12 12:40:00,49.19,49.22,49.14,49.16,90000.0,39.7816,39.8059,39.7412,39.7574,90000.0
2013-09-12 12:50:00,49.17,49.27,49.16,49.27,70500.0,39.7654,39.8463,39.7574,39.8463,70500.0
2013-09-12 13:00:00,49.27,49.34,49.23,49.32,80300.0,39.8463,39.9029,39.814,39.8868,80300.0
2013-09-12 13:10:00,49.33,49.36,49.31,49.34,79500.0,39.8948,39.9191,39.8787,39.9029,79500.0
2013-09-12 13:20:00,49.33,49.34,49.27,49.27,85200.0,39.8948,39.9029,39.8463,39.8463,85200.0
2013-09-12 13:30:00,49.28,49.32,49.26,49.3,78200.0,39.8544,39.8868,39.8382,39.8706,78200.0
2013-09-12 13:40:00,49.31,49.35,49.26,49.32,172500.0,39.8787,39.911,39.8382,39.8868,172500.0
2013-09-12 13:50:00,49.32,49.32,49.21,49.21,84100.0,39.8868,39.8868,39.7978,39.7978,84100.0
2013-09-12 14:00:00,49.22,49.42,49.21,49.42,184900.0,39.8059,39.9676,39.7978,39.9676,184900.0
2013-09-12 14:10:00,49.42,49.42,49.27,49.27,122600.0,39.9676,39.9676,39.8463,39.8463,122600.0
2013-09-12 14:20:00,49.28,49.29,49.23,49.26,101900.0,39.8544,39.8625,39.814,39.8382,101900.0
2013-09-12 14:30:00,49.26,49.3,49.15,49.15,165900.0,39.8382,39.8706,39.7493,39.7493,165900.0
2013-09-12 14:40:00,49.15,49.22,49.14,49.19,147300.0,39.7493,39.8059,39.7412,39.7816,147300.0
2013-09-12 14:50:00,49.19,49.27,49.16,49.24,158000.0,39.7816,39.8463,39.7574,39.8221,158000.0
2013-09-12 15:00:00,49.24,49.3,49.24,49.27,138800.0,39.8221,39.8706,39.8221,39.8463,138800.0
2013-09-12 15:10:00,49.28,49.31,49.13,49.18,168000.0,39.8544,39.8787,39.7331,39.7735,168000.0
2013-09-12 15:20:00,49.18,49.28,49.16,49.27,157300.0,39.7735,39.8544,39.7574,39.8463,157300.0
2013-09-12 15:30:00,49.28,49.28,49.21,49.24,179500.0,39.8544,39.8544,39.7978,39.8221,179500.0
2013-09-12 15:40:00,49.24,49.27,49.2,49.23,344500.0,39.8221,39.8463,39.7897,39.814,344500.0
2013-09-12 15:50:00,49.24,49.25,49.18,49.22,538900.0,39.8221,39.8301,39.7735,39.8059,538900.0
2013-09-13 09:30:00,49.35,49.4,49.11,49.16,280900.0,39.911,39.9515,39.7169,39.7574,280900.0
2013-09-13 09:40:00,49.16,49.2,49.02,49.16,234200.0,39.7574,39.7897,39.6441,39.7574,234200.0
2013-09-13 09:50:00,49.16,49.3,49.15,49.25,164200.0,39.7574,39.8706,39.7493,39.8301,164200.0
2013-09-13 10:00:00,49.25,49.26,49.08,49.09,164400.0,39.8301,39.8382,39.6927,39.7007,164400.0
2013-09-13 10:10:00,49.1,49.18,48.98,49.11,273100.0,39.7088,39.7735,39.6118,39.7169,273100.0
2013-09-13 10:20:00,49.12,49.15,49.01,49.11,447500.0,39.725,39.7493,39.636,39.7169,447500.0
2013-09-13 10:30:00,49.12,49.17,49.09,49.17,150700.0,39.725,39.7654,39.7007,39.7654,150700.0
2013-09-13 10:40:00,49.17,49.22,49.13,49.15,112400.0,39.7654,39.8059,39.7331,39.7493,112400.0
2013-09-13 10:50:00,49.16,49.34,49.15,49.29,217800.0,39.7574,39.9029,39.7493,39.8625,217800.0
2013-09-13 11:00:00,49.3,49.38,49.26,49.31,110700.0,39.8706,39.9353,39.8382,39.8787,110700.0
2013-09-13 11:10:00,49.3,49.38,49.3,49.34,70600.0,39.8706,39.9353,39.8706,39.9029,70600.0
2013-09-13 11:20:00,49.33,49.36,49.3,49.3,136400.0,39.8948,39.9191,39.8706,39.8706,136400.0
2013-09-13 11:30:00,49.3,49.3,49.2,49.29,130500.0,39.8706,39.8706,39.7897,39.8625,130500.0
2013-09-13 11:40:00,49.29,49.35,49.26,49.32,91400.0,39.8625,39.911,39.8382,39.8868,91400.0
2013-09-13 11:50:00,49.32,49.41,49.31,49.4,95300.0,39.8868,39.9595,39.8787,39.9515,95300.0
2013-09-13 12:00:00,49.39,49.48,49.39,49.43,89400.0,39.9434,40.0161,39.9434,39.9757,89400.0
2013-09-13 12:10:00,49.43,49.51,49.4,49.49,73600.0,39.9757,40.0404,39.9515,40.0242,73600.0
2013-09-13 12:20:00,49.49,49.51,49.44,49.44,97900.0,40.0242,40.0404,39.9838,39.9838,97900.0
2013-09-13 12:30:00,49.45,49.56,49.45,49.56,100600.0,39.9919,40.0808,39.9919,40.0808,100600.0
2013-09-13 12:40:00,49.55,49.55,49.46,49.52,59600.0,40.0728,40.0728,40.0,40.0485,59600.0
2013-09-13 12:50:00,49.53,49.55,49.41,49.42,88900.0,40.0566,40.0728,39.9595,39.9676,88900.0
2013-09-13 13:00:00,49.41,49.51,49.41,49.48,77200.0,39.9595,40.0404,39.9595,40.0161,77200.0
2013-09-13 13:10:00,49.49,49.52,49.47,49.5,77900.0,40.0242,40.0485,40.0081,40.0323,77900.0
2013-09-13 13:20:00,49.5,49.54,49.47,49.51,84400.0,40.0323,40.0647,40.0081,40.0404,84400.0
2013-09-13 13:30:00,49.51,49.53,49.5,49.5,40000.0,40.0404,40.0566,40.0323,40.0323,40000.0
2013-09-13 13:40:00,49.5,49.5,49.43,49.45,55100.0,40.0323,40.0323,39.9757,39.9919,55100.0
2013-09-13 13:50:00,49.45,49.55,49.43,49.55,62500.0,39.9919,40.0728,39.9757,40.0728,62500.0
2013-09-13 14:00:00,49.55,49.63,49.55,49.63,117900.0,40.0728,40.1375,40.0728,40.1375,117900.0
2013-09-13 14:10:00,49.62,49.63,49.55,49.57,68800.0,40.1294,40.1375,40.0728,40.0889,68800.0
2013-09-13 14:20:00,49.57,49.63,49.54,49.61,135400.0,40.0889,40.1375,40.0647,40.1213,135400.0
2013-09-13 14:30:00,49.62,49.67,49.6,49.65,122200.0,40.1294,40.1698,40.1132,40.1536,122200.0
2013-09-13 14:40:00,49.65,49.65,49.55,49.56,82800.0,40.1536,40.1536,40.0728,40.0808,82800.0
2013-09-13 14:50:00,49.55,49.64,49.54,49.61,101400.0,40.0728,40.1455,40.0647,40.1213,101400.0
2013-09-13 15:00:00,49.61,49.61,49.5,49.5,157300.0,40.1213,40.1213,40.0323,40.0323,157300.0
2013-09-13 15:10:00,49.51,49.61,49.51,49.61,115800.0,40.0404,40.1213,40.0404,40.1213,115800.0
2013-09-13 15:20:00,49.6,49.61,49.5,49.57,101000.0,40.1132,40.1213,40.0323,40.0889,101000.0
2013-09-13 15:30:00,49.58,49.61,49.55,49.6,160400.0,40.097,40.1213,40.0728,40.1132,160400.0
2013-09-13 15:40:00,49.61,49.67,49.59,49.67,349100.0,40.1213,40.1698,40.1051,40.1698,349100.0
2013-09-13 15:50:00,49.66,49.74,49.58,49.72,776600.0,40.1617,40.2264,40.097,40.2102,776600.0
2013-09-16 09:30:00,49.98,50.14,49.7,49.77,360400.0,40.4205,40.5499,40.1941,40.2507,360400.0
2013-09-16 09:40:00,49.77,49.9,49.62,49.9,186100.0,40.2507,40.3558,40.1294,40.3558,186100.0
2013-09-16 09:50:00,49.89,50.03,49.87,49.95,145500.0,40.3477,40.461,40.3316,40.3963,145500.0
2013-09-16 10:00:00,49.96,50.04,49.84,49.98,204000.0,40.4043,40.469,40.3073,40.4205,204000.0
2013-09-16 10:10:00,49.98,50.08,49.91,49.98,189100.0,40.4205,40.5014,40.3639,40.4205,189100.0
2013-09-16 10:20:00,49.98,49.99,49.89,49.93,103500.0,40.4205,40.4286,40.3477,40.3801,103500.0
2013-09-16 10:30:00,49.94,49.99,49.9,49.93,109600.0,40.3882,40.4286,40.3558,40.3801,109600.0
2013-09-16 10:40:00,49.94,50.0,49.93,49.97,102200.0,40.3882,40.4367,40.3801,40.4124,102200.0
2013-09-16 10:50:00,49.96,49.98,49.81,49.83,164800.0,40.4043,40.4205,40.283,40.2992,164800.0
2013-09-16 11:00:00,49.83,49.97,49.83,49.96,74800.0,40.2992,40.4124,40.2992,40.4043,74800.0
2013-09-16 11:10:00,49.96,50.01,49.93,49.96,67500.0,40.4043,40.4448,40.3801,40.4043,67500.0
2013-09-16 11:20:00,49.96,50.11,49.91,50.08,92000.0,40.4043,40.5257,40.3639,40.5014,92000.0
2013-09-16 11:30:00,50.09,50.16,50.0,50.06,136500.0,40.5095,40.5661,40.4367,40.4852,136500.0
2013-09-16 11:40:00,50.07,50.24,50.06,50.23,153800.0,40.4933,40.6308,40.4852,40.6227,153800.0
2013-09-16 11:50:00,50.23,50.35,50.19,50.32,160000.0,40.6227,40.7197,40.5904,40.6955,160000.0
2013-09-16 12:00:00,50.31,50.38,50.28,50.35,168700.0,40.6874,40.744,40.6631,40.7197,168700.0
2013-09-16 12:10:00,50.35,50.37,50.29,50.29,99700.0,40.7197,40.7359,40.6712,40.6712,99700.0
2013-09-16 12:20:00,50.29,50.3,50.2,50.22,73900.0,40.6712,40.6793,40.5984,40.6146,73900.0
2013-09-16 12:30:00,50.22,50.28,50.2,50.25,87400.0,40.6146,40.6631,40.5984,40.6389,87400.0
2013-09-16 12:40:00,50.25,50.25,50.11,50.22,91300.0,40.6389,40.6389,40.5257,40.6146,91300.0
2013-09-16 12:50:00,50.22,50.23,50.07,50.07,82300.0,40.6146,40.6227,40.4933,40.4933,82300.0
2013-09-16 13:00:00,50.08,50.15,50.06,50.06,75200.0,40.5014,40.558,40.4852,40.4852,75200.0
2013-09-16 13:10:00,50.07,50.2,50.06,50.15,69600.0,40.4933,40.5984,40.4852,40.558,69600.0
2013-09-16 13:20:00,50.15,50.21,50.11,50.18,73100.0,40.558,40.6065,40.5257,40.5823,73100.0
2013-09-16 13:30:00,50.17,50.19,50.09,50.1,91900.0,40.5742,40.5904,40.5095,40.5176,91900.0
2013-09-16 13:40:00,50.09,50.1,49.97,50.05,100700.0,40.5095,40.5176,40.4124,40.4771,100700.0
2013-09-16 13:50:00,50.05,50.1,50.02,50.06,67300.0,40.4771,40.5176,40.4529,40.4852,67300.0
2013-09-16 14:00:00,50.07,50.07,49.99,50.0,67900.0,40.4933,40.4933,40.4286,40.4367,67900.0
2013-09-16 14:10:00,50.01,50.05,49.96,50.01,76000.0,40.4448,40.4771,40.4043,40.4448,76000.0
2013-09-16 14:20:00,50.01,50.01,49.84,49.86,64300.0,40.4448,40.4448,40.3073,40.3235,64300.0
2013-09-16 14:30:00,49.87,49.89,49.8,49.8,147700.0,40.3316,40.3477,40.2749,40.2749,147700.0
2013-09-16 14:40:00,49.81,49.88,49.77,49.87,134500.0,40.283,40.3396,40.2507,40.3316,134500.0
2013-09-16 14:50:00,49.86,49.87,49.76,49.83,97200.0,40.3235,40.3316,40.2426,40.2992,97200.0
2013-09-16 15:00:00,49.82,49.88,49.8,49.87,90200.0,40.2911,40.3396,40.2749,40.3316,90200.0
2013-09-16 15:10:00,49.88,49.92,49.84,49.88,94300.0,40.3396,40.372,40.3073,40.3396,94300.0
2013-09-16 15:20:00,49.87,49.93,49.85,49.89,125500.0,40.3316,40.3801,40.3154,40.3477,125500.0
2013-09-16 15:30:00,49.88,49.9,49.76,49.84,183000.0,40.3396,40.3558,40.2426,40.3073,183000.0
2013-09-16 15:40:00,49.84,49.86,49.77,49.81,192700.0,40.3073,40.3235,40.2507,40.283,192700.0
2013-09-16 15:50:00,49.82,49.86,49.81,49.83,506800.0,40.2911,40.3235,40.283,40.2992,506800.0
2013-09-17 09:30:00,49.72,49.76,49.29,49.33,452600.0,40.2102,40.2426,39.8625,39.8948,452600.0
2013-09-17 09:40:00,49.34,49.69,49.34,49.56,269600.0,39.9029,40.186,39.9029,40.0808,269600.0
2013-09-17 09:50:00,49.55,49.59,49.4,49.42,221400.0,40.0728,40.1051,39.9515,39.9676,221400.0
2013-09-17 10:00:00,49.43,49.49,49.38,49.46,154900.0,39.9757,40.0242,39.9353,40.0,154900.0
2013-09-17 10:10:00,49.47,49.53,49.39,49.52,222800.0,40.0081,40.0566,39.9434,40.0485,222800.0
2013-09-17 10:20:00,49.53,49.7,49.51,49.7,232100.0,40.0566,40.1941,40.0404,40.1941,232100.0
2013-09-17 10:30:00,49.69,49.75,49.6,49.68,166300.0,40.186,40.2345,40.1132,40.1779,166300.0
2013-09-17 10:40:00,49.69,49.78,49.66,49.76,178000.0,40.186,40.2588,40.1617,40.2426,178000.0
2013-09-17 10:50:00,49.76,49.84,49.73,49.82,227400.0,40.2426,40.3073,40.2183,40.2911,227400.0
2013-09-17 11:00:00,49.82,49.86,49.71,49.79,347500.0,40.2911,40.3235,40.2022,40.2669,347500.0
2013-09-17 11:10:00,49.8,49.8,49.63,49.63,181000.0,40.2749,40.2749,40.1375,40.1375,181000.0
2013-09-17 11:20:00,49.64,49.76,49.64,49.69,159600.0,40.1455,40.2426,40.1455,40.186,159600.0
2013-09-17 11:30:00,49.69,49.72,49.62,49.71,124500.0,40.186,40.2102,40.1294,40.2022,124500.0
2013-09-17 11:40:00,49.71,49.74,49.61,49.73,153300.0,40.2022,40.2264,40.1213,40.2183,153300.0
2013-09-17 11:50:00,49.74,49.83,49.73,49.8,156500.0,40.2264,40.2992,40.2183,40.2749,156500.0
2013-09-17 12:00:00,49.81,49.87,49.7,49.72,182200.0,40.283,40.3316,40.1941,40.2102,182200.0
2013-09-17 12:10:00,49.71,49.78,49.69,49.78,129700.0,40.2022,40.2588,40.186,40.2588,129700.0
2013-09-17 12:20:00,49.79,49.82,49.76,49.8,89000.0,40.2669,40.2911,40.2426,40.2749,89000.0
2013-09-17 12:30:00,49.81,49.91,49.8,49.91,179200.0,40.283,40.3639,40.2749,40.3639,179200.0
2013-09-17 12:40:00,49.91,49.91,49.86,49.9,152700.0,40.3639,40.3639,40.3235,40.3558,152700.0
2013-09-17 12:50:00,49.9,49.99,49.88,49.99,110000.0,40.3558,40.4286,40.3396,40.4286,110000.0
2013-09-17 13:00:00,49.99,49.99,49.93,49.93,147400.0,40.4286,40.4286,40.3801,40.3801,147400.0
2013-09-17 13:10:00,49.94,49.96,49.91,49.91,120500.0,40.3882,40.4043,40.3639,40.3639,120500.0
2013-09-17 13:20:00,49.91,49.91,49.88,49.91,160700.0,40.3639,40.3639,40.3396,40.3639,160700.0
2013-09-17 13:30:00,49.91,49.92,49.9,49.91,100500.0,40.3639,40.372,40.3558,40.3639,100500.0
2013-09-17 13:40:00,49.9,49.92,49.89,49.9,186400.0,40.3558,40.372,40.3477,40.3558,186400.0
2013-09-17 13:50:00,49.9,49.98,49.89,49.95,169900.0,40.3558,40.4205,40.3477,40.3963,169900.0
2013-09-17 14:00:00,49.95,49.95,49.88,49.9,139400.0,40.3963,40.3963,40.3396,40.3558,139400.0
2013-09-17 14:10:00,49.9,49.92,49.8,49.8,133400.0,40.3558,40.372,40.2749,40.2749,133400.0
2013-09-17 14:20:00,49.81,49.82,49.72,49.78,168000.0,40.283,40.2911,40.2102,40.2588,168000.0
2013-09-17 14:30:00,49.77,49.85,49.77,49.85,82300.0,40.2507,40.3154,40.2507,40.3154,82300.0
2013-09-17 14:40:00,49.85,49.88,49.78,49.82,185000.0,40.3154,40.3396,40.2588,40.2911,185000.0
2013-09-17 14:50:00,49.82,49.87,49.81,49.85,166900.0,40.2911,40.3316,40.283,40.3154,166900.0
2013-09-17 15:00:00,49.85,49.86,49.79,49.82,210500.0,40.3154,40.3235,40.2669,40.2911,210500.0
2013-09-17 15:10:00,49.81,49.82,49.76,49.77,181700.0,40.283,40.2911,40.2426,40.2507,181700.0
2013-09-17 15:20:00,49.77,49.8,49.74,49.75,206500.0,40.2507,40.2749,40.2264,40.2345,206500.0
2013-09-17 15:30:00,49.75,49.75,49.69,49.71,280400.0,40.2345,40.2345,40.186,40.2022,280400.0
2013-09-17 15:40:00,49.71,49.71,49.67,49.68,279600.0,40.2022,40.2022,40.1698,40.1779,279600.0
2013-09-17 15:50:00,49.67,49.69,49.64,49.67,623000.0,40.1698,40.186,40.1455,40.1698,623000.0
2013-09-18 09:30:00,49.72,49.87,49.5,49.68,403100.0,40.2102,40.3316,40.0323,40.1779,403100.0
2013-09-18 09:40:00,49.68,49.71,49.41,49.47,406400.0,40.1779,40.2022,39.9595,40.0081,406400.0
2013-09-18 09:50:00,49.47,49.65,49.44,49.64,219400.0,40.0081,40.1536,39.9838,40.1455,219400.0
2013-09-18 10:00:00,49.64,49.83,49.63,49.76,162400.0,40.1455,40.2992,40.1375,40.2426,162400.0
2013-09-18 10:10:00,49.76,49.76,49.49,49.54,204700.0,40.2426,40.2426,40.0242,40.0647,204700.0
2013-09-18 10:20:00,49.53,49.53,49.31,49.31,149500.0,40.0566,40.0566,39.8787,39.8787,149500.0
2013-09-18 10:30:00,49.32,49.38,49.18,49.33,275600.0,39.8868,39.9353,39.7735,39.8948,275600.0
2013-09-18 10:40:00,49.33,49.43,49.16,49.23,133500.0,39.8948,39.9757,39.7574,39.814,133500.0
2013-09-18 10:50:00,49.23,49.41,49.2,49.41,100900.0,39.814,39.9595,39.7897,39.9595,100900.0
2013-09-18 11:00:00,49.41,49.41,49.27,49.37,105000.0,39.9595,39.9595,39.8463,39.9272,105000.0
2013-09-18 11:10:00,49.37,49.41,49.18,49.29,135400.0,39.9272,39.9595,39.7735,39.8625,135400.0
2013-09-18 11:20:00,49.29,49.34,49.26,49.28,66300.0,39.8625,39.9029,39.8382,39.8544,66300.0
2013-09-18 11:30:00,49.28,49.3,49.14,49.14,94200.0,39.8544,39.8706,39.7412,39.7412,94200.0
2013-09-18 11:40:00,49.14,49.16,49.07,49.16,118000.0,39.7412,39.7574,39.6846,39.7574,118000.0
2013-09-18 11:50:00,49.17,49.22,49.11,49.13,111600.0,39.7654,39.8059,39.7169,39.7331,111600.0
2013-09-18 12:00:00,49.13,49.14,48.98,49.03,179800.0,39.7331,39.7412,39.6118,39.6522,179800.0
2013-09-18 12:10:00,49.04,49.18,49.01,49.12,111400.0,39.6603,39.7735,39.636,39.725,111400.0
2013-09-18 12:20:00,49.12,49.19,49.1,49.15,96500.0,39.725,39.7816,39.7088,39.7493,96500.0
2013-09-18 12:30:00,49.14,49.17,49.13,49.17,98500.0,39.7412,39.7654,39.7331,39.7654,98500.0
2013-09-18 12:40:00,49.17,49.18,49.11,49.13,96800.0,39.7654,39.7735,39.7169,39.7331,96800.0
2013-09-18 12:50:00,49.14,49.2,49.14,49.14,71400.0,39.7412,39.7897,39.7412,39.7412,71400.0
2013-09-18 13:00:00,49.14,49.17,49.11,49.16,83400.0,39.7412,39.7654,39.7169,39.7574,83400.0
2013-09-18 13:10:00,49.15,49.25,49.14,49.24,91700.0,39.7493,39.8301,39.7412,39.8221,91700.0
2013-09-18 13:20:00,49.24,49.27,49.21,49.27,100900.0,39.8221,39.8463,39.7978,39.8463,100900.0
2013-09-18 13:30:00,49.27,49.3,49.23,49.23,96500.0,39.8463,39.8706,39.814,39.814,96500.0
2013-09-18 13:40:00,49.23,49.28,49.2,49.21,117700.0,39.814,39.8544,39.7897,39.7978,117700.0
2013-09-18 13:50:00,49.21,49.25,49.01,49.03,233400.0,39.7978,39.8301,39.636,39.6522,233400.0
2013-09-18 14:00:00,49.04,49.7,49.02,49.51,689500.0,39.6603,40.1941,39.6441,40.0404,689500.0
2013-09-18 14:10:00,49.52,49.91,49.52,49.82,412100.0,40.0485,40.3639,40.0485,40.2911,412100.0
2013-09-18 14:20:00,49.83,50.0,49.8,49.83,296700.0,40.2992,40.4367,40.2749,40.2992,296700.0
2013-09-18 14:30:00,49.83,49.87,49.75,49.82,350600.0,40.2992,40.3316,40.2345,40.2911,350600.0
2013-09-18 14:40:00,49.81,49.91,49.79,49.88,173300.0,40.283,40.3639,40.2669,40.3396,173300.0
2013-09-18 14:50:00,49.88,50.1,49.85,50.08,440400.0,40.3396,40.5176,40.3154,40.5014,440400.0
2013-09-18 15:00:00,50.08,50.25,50.04,50.24,535800.0,40.5014,40.6389,40.469,40.6308,535800.0
2013-09-18 15:10:00,50.24,50.24,49.89,49.92,304700.0,40.6308,40.6308,40.3477,40.372,304700.0
2013-09-18 15:20:00,49.93,49.98,49.76,49.78,290500.0,40.3801,40.4205,40.2426,40.2588,290500.0
2013-09-18 15:30:00,49.78,49.85,49.77,49.83,298100.0,40.2588,40.3154,40.2507,40.2992,298100.0
2013-09-18 15:40:00,49.83,49.88,49.77,49.77,327000.0,40.2992,40.3396,40.2507,40.2507,327000.0
2013-09-18 15:50:00,49.78,49.8,49.69,49.73,694200.0,40.2588,40.2749,40.186,40.2183,694200.0
2013-09-19 09:30:00,50.02,50.03,49.52,49.67,323500.0,40.4529,40.461,40.0485,40.1698,323500.0
2013-09-19 09:40:00,49.68,49.83,49.54,49.82,313800.0,40.1779,40.2992,40.0647,40.2911,313800.0
2013-09-19 09:50:00,49.83,49.83,49.5,49.54,490300.0,40.2992,40.2992,40.0323,40.0647,490300.0
2013-09-19 10:00:00,49.54,49.64,49.51,49.54,457600.0,40.0647,40.1455,40.0404,40.0647,457600.0
2013-09-19 10:10:00,49.53,49.65,49.48,49.64,408200.0,40.0566,40.1536,40.0161,40.1455,408200.0
2013-09-19 10:20:00,49.64,49.77,49.64,49.73,239500.0,40.1455,40.2507,40.1455,40.2183,239500.0
2013-09-19 10:30:00,49.73,49.82,49.65,49.81,203900.0,40.2183,40.2911,40.1536,40.283,203900.0
2013-09-19 10:40:00,49.82,49.89,49.76,49.77,223400.0,40.2911,40.3477,40.2426,40.2507,223400.0
2013-09-19 10:50:00,49.77,49.98,49.76,49.9,97500.0,40.2507,40.4205,40.2426,40.3558,97500.0
2013-09-19 11:00:00,49.89,49.99,49.89,49.96,160600.0,40.3477,40.4286,40.3477,40.4043,160600.0
2013-09-19 11:10:00,49.96,49.97,49.86,49.91,237500.0,40.4043,40.4124,40.3235,40.3639,237500.0
2013-09-19 11:20:00,49.91,49.93,49.88,49.91,156500.0,40.3639,40.3801,40.3396,40.3639,156500.0
2013-09-19 11:30:00,49.91,49.91,49.71,49.76,315000.0,40.3639,40.3639,40.2022,40.2426,315000.0
2013-09-19 11:40:00,49.76,49.88,49.75,49.85,154400.0,40.2426,40.3396,40.2345,40.3154,154400.0
2013-09-19 11:50:00,49.84,49.84,49.75,49.8,136900.0,40.3073,40.3073,40.2345,40.2749,136900.0
2013-09-19 12:00:00,49.8,49.92,49.8,49.9,117700.0,40.2749,40.372,40.2749,40.3558,117700.0
2013-09-19 12:10:00,49.91,49.91,49.8,49.81,76300.0,40.3639,40.3639,40.2749,40.283,76300.0
2013-09-19 12:20:00,49.81,49.81,49.7,49.72,166500.0,40.283,40.283,40.1941,40.2102,166500.0
2013-09-19 12:30:00,49.71,49.91,49.7,49.83,290700.0,40.2022,40.3639,40.1941,40.2992,290700.0
2013-09-19 12:40:00,49.83,49.88,49.73,49.74,90700.0,40.2992,40.3396,40.2183,40.2264,90700.0
2013-09-19 12:50:00,49.74,49.75,49.68,49.68,106900.0,40.2264,40.2345,40.1779,40.1779,106900.0
2013-09-19 13:00:00,49.68,49.71,49.65,49.67,141300.0,40.1779,40.2022,40.1536,40.1698,141300.0
2013-09-19 13:10:00,49.67,49.76,49.66,49.75,90100.0,40.1698,40.2426,40.1617,40.2345,90100.0
2013-09-19 13:20:00,49.74,49.74,49.69,49.71,69300.0,40.2264,40.2264,40.186,40.2022,69300.0
2013-09-19 13:30:00,49.71,49.71,49.59,49.65,101600.0,40.2022,40.2022,40.1051,40.1536,101600.0
2013-09-19 13:40:00,49.65,49.65,49.6,49.62,121500.0,40.1536,40.1536,40.1132,40.1294,121500.0
2013-09-19 13:50:00,49.62,49.63,49.51,49.51,160000.0,40.1294,40.1375,40.0404,40.0404,160000.0
2013-09-19 14:00:00,49.51,49.53,49.41,49.52,475200.0,40.0404,40.0566,39.9595,40.0485,475200.0
2013-09-19 14:10:00,49.51,49.53,49.49,49.5,176800.0,40.0404,40.0566,40.0242,40.0323,176800.0
2013-09-19 14:20:00,49.49,49.54,49.47,49.52,284700.0,40.0242,40.0647,40.0081,40.0485,284700.0
2013-09-19 14:30:00,49.51,49.52,49.47,49.51,92800.0,40.0404,40.0485,40.0081,40.0404,92800.0
2013-09-19 14:40:00,49.52,49.59,49.5,49.57,123400.0,40.0485,40.1051,40.0323,40.0889,123400.0
2013-09-19 14:50:00,49.57,49.6,49.54,49.54,129000.0,40.0889,40.1132,40.0647,40.0647,129000.0
2013-09-19 15:00:00,49.55,49.58,49.52,49.58,122600.0,40.0728,40.097,40.0485,40.097,122600.0
2013-09-19 15:10:00,49.58,49.65,49.54,49.63,219400.0,40.097,40.1536,40.0647,40.1375,219400.0
2013-09-19 15:20:00,49.64,49.69,49.62,49.64,225300.0,40.1455,40.186,40.1294,40.1455,225300.0
2013-09-19 15:30:00,49.63,49.65,49.59,49.62,198900.0,40.1375,40.1536,40.1051,40.1294,198900.0
2013-09-19 15:40:00,49.62,49.64,49.52,49.57,339100.0,40.1294,40.1455,40.0485,40.0889,339100.0
2013-09-19 15:50:00,49.57,49.6,49.52,49.54,475700.0,40.0889,40.1132,40.0485,40.0647,475700.0
2013-09-20 09:30:00,49.67,49.77,49.51,49.72,995700.0,40.1698,40.2507,40.0404,40.2102,995700.0
2013-09-20 09:40:00,49.72,49.75,49.58,49.7,287400.0,40.2102,40.2345,40.097,40.1941,287400.0
2013-09-20 09:50:00,49.69,49.71,49.64,49.68,243100.0,40.186,40.2022,40.1455,40.1779,243100.0
2013-09-20 10:00:00,49.68,49.77,49.66,49.66,209900.0,40.1779,40.2507,40.1617,40.1617,209900.0
2013-09-20 10:10:00,49.65,49.66,49.53,49.55,150300.0,40.1536,40.1617,40.0566,40.0728,150300.0
2013-09-20 10:20:00,49.55,49.71,49.54,49.7,144300.0,40.0728,40.2022,40.0647,40.1941,144300.0
2013-09-20 10:30:00,49.71,49.85,49.7,49.85,214200.0,40.2022,40.3154,40.1941,40.3154,214200.0
2013-09-20 10:40:00,49.85,49.85,49.75,49.83,151000.0,40.3154,40.3154,40.2345,40.2992,151000.0
2013-09-20 10:50:00,49.83,49.87,49.75,49.82,101300.0,40.2992,40.3316,40.2345,40.2911,101300.0
2013-09-20 11:00:00,49.81,49.87,49.77,49.81,101300.0,40.283,40.3316,40.2507,40.283,101300.0
2013-09-20 11:10:00,49.82,49.82,49.75,49.76,72600.0,40.2911,40.2911,40.2345,40.2426,72600.0
2013-09-20 11:20:00,49.76,49.82,49.71,49.8,138700.0,40.2426,40.2911,40.2022,40.2749,138700.0
2013-09-20 11:30:00,49.8,49.88,49.78,49.84,108800.0,40.2749,40.3396,40.2588,40.3073,108800.0
2013-09-20 11:40:00,49.85,49.89,49.82,49.83,88500.0,40.3154,40.3477,40.2911,40.2992,88500.0
2013-09-20 11:50:00,49.83,49.88,49.75,49.75,103300.0,40.2992,40.3396,40.2345,40.2345,103300.0
2013-09-20 12:00:00,49.74,49.81,49.74,49.76,62800.0,40.2264,40.283,40.2264,40.2426,62800.0
2013-09-20 12:10:00,49.77,49.78,49.7,49.7,54600.0,40.2507,40.2588,40.1941,40.1941,54600.0
2013-09-20 12:20:00,49.71,49.71,49.53,49.56,150600.0,40.2022,40.2022,40.0566,40.0808,150600.0
2013-09-20 12:30:00,49.56,49.67,49.56,49.65,86700.0,40.0808,40.1698,40.0808,40.1536,86700.0
2013-09-20 12:40:00,49.65,49.72,49.62,49.71,80200.0,40.1536,40.2102,40.1294,40.2022,80200.0
2013-09-20 12:50:00,49.7,49.72,49.62,49.62,86500.0,40.1941,40.2102,40.1294,40.1294,86500.0
2013-09-20 13:00:00,49.62,49.64,49.56,49.61,75200.0,40.1294,40.1455,40.0808,40.1213,75200.0
2013-09-20 13:10:00,49.6,49.61,49.46,49.55,88200.0,40.1132,40.1213,40.0,40.0728,88200.0
2013-09-20 13:20:00,49.55,49.57,49.47,49.57,82800.0,40.0728,40.0889,40.0081,40.0889,82800.0
2013-09-20 13:30:00,49.57,49.61,49.51,49.51,74600.0,40.0889,40.1213,40.0404,40.0404,74600.0
2013-09-20 13:40:00,49.51,49.59,49.48,49.56,80800.0,40.0404,40.1051,40.0161,40.0808,80800.0
2013-09-20 13:50:00,49.56,49.6,49.51,49.53,80600.0,40.0808,40.1132,40.0404,40.0566,80600.0
2013-09-20 14:00:00,49.52,49.53,49.44,49.45,168200.0,40.0485,40.0566,39.9838,39.9919,168200.0
2013-09-20 14:10:00,49.46,49.5,49.42,49.48,112600.0,40.0,40.0323,39.9676,40.0161,112600.0
2013-09-20 14:20:00,49.47,49.53,49.42,49.53,108100.0,40.0081,40.0566,39.9676,40.0566,108100.0
2013-09-20 14:30:00,49.52,49.59,49.47,49.48,135000.0,40.0485,40.1051,40.0081,40.0161,135000.0
2013-09-20 14:40:00,49.48,49.56,49.46,49.55,88400.0,40.0161,40.0808,40.0,40.0728,88400.0
2013-09-20 14:50:00,49.54,49.59,49.49,49.49,77700.0,40.0647,40.1051,40.0242,40.0242,77700.0
2013-09-20 15:00:00,49.5,49.55,49.48,49.49,97200.0,40.0323,40.0728,40.0161,40.0242,97200.0
2013-09-20 15:10:00,49.48,49.51,49.44,49.47,145800.0,40.0161,40.0404,39.9838,40.0081,145800.0
2013-09-20 15:20:00,49.47,49.48,49.35,49.38,178800.0,40.0081,40.0161,39.911,39.9353,178800.0
2013-09-20 15:30:00,49.38,49.38,49.32,49.37,285600.0,39.9353,39.9353,39.8868,39.9272,285600.0
2013-09-20 15:40:00,49.36,49.43,49.34,49.38,416900.0,39.9191,39.9757,39.9029,39.9353,416900.0
2013-09-20 15:50:00,49.38,49.44,49.33,49.36,643500.0,39.9353,39.9838,39.8948,39.9191,643500.0
2013-09-23 09:30:00,49.2,49.34,49.11,49.26,188000.0,39.7897,39.9029,39.7169,39.8382,188000.0
2013-09-23 09:40:00,49.26,49.31,49.01,49.05,292800.0,39.8382,39.8787,39.636,39.6684,292800.0
2013-09-23 09:50:00,49.05,49.06,48.8,48.81,229700.0,39.6684,39.6765,39.4662,39.4743,229700.0
2013-09-23 10:00:00,48.8,48.91,48.69,48.73,313000.0,39.4662,39.5552,39.3773,39.4096,313000.0
2013-09-23 10:10:00,48.73,48.85,48.73,48.83,151100.0,39.4096,39.5066,39.4096,39.4905,151100.0
2013-09-23 10:20:00,48.83,48.84,48.62,48.65,164200.0,39.4905,39.4986,39.3206,39.3449,164200.0
2013-09-23 10:30:00,48.65,48.8,48.64,48.74,253400.0,39.3449,39.4662,39.3368,39.4177,253400.0
2013-09-23 10:40:00,48.74,48.78,48.7,48.72,203800.0,39.4177,39.45,39.3853,39.4015,203800.0
2013-09-23 10:50:00,48.73,48.73,48.62,48.63,178800.0,39.4096,39.4096,39.3206,39.3287,178800.0
2013-09-23 11:00:00,48.64,48.72,48.63,48.65,153900.0,39.3368,39.4015,39.3287,39.3449,153900.0
2013-09-23 11:10:00,48.64,48.67,48.59,48.63,193600.0,39.3368,39.3611,39.2964,39.3287,193600.0
2013-09-23 11:20:00,48.63,48.65,48.59,48.6,175200.0,39.3287,39.3449,39.2964,39.3045,175200.0
2013-09-23 11:30:00,48.61,48.62,48.57,48.57,127200.0,39.3126,39.3206,39.2802,39.2802,127200.0
2013-09-23 11:40:00,48.57,48.61,48.53,48.59,145800.0,39.2802,39.3126,39.2479,39.2964,145800.0
2013-09-23 11:50:00,48.59,48.63,48.54,48.62,146500.0,39.2964,39.3287,39.2559,39.3206,146500.0
2013-09-23 12:00:00,48.62,48.76,48.62,48.68,111200.0,39.3206,39.4339,39.3206,39.3692,111200.0
2013-09-23 12:10:00,48.68,48.7,48.59,48.59,130000.0,39.3692,39.3853,39.2964,39.2964,130000.0
2013-09-23 12:20:00,48.6,48.61,48.56,48.58,81000.0,39.3045,39.3126,39.2721,39.2883,81000.0
2013-09-23 12:30:00,48.59,48.59,48.53,48.56,95400.0,39.2964,39.2964,39.2479,39.2721,95400.0
2013-09-23 12:40:00,48.57,48.57,48.51,48.52,107900.0,39.2802,39.2802,39.2317,39.2398,107900.0
2013-09-23 12:50:00,48.52,48.58,48.51,48.55,85900.0,39.2398,39.2883,39.2317,39.264,85900.0
2013-09-23 13:00:00,48.56,48.59,48.55,48.59,96000.0,39.2721,39.2964,39.264,39.2964,96000.0
2013-09-23 13:10:00,48.59,48.59,48.53,48.54,96600.0,39.2964,39.2964,39.2479,39.2559,96600.0
2013-09-23 13:20:00,48.54,48.63,48.53,48.63,151600.0,39.2559,39.3287,39.2479,39.3287,151600.0
2013-09-23 13:30:00,48.63,48.65,48.57,48.59,91400.0,39.3287,39.3449,39.2802,39.2964,91400.0
2013-09-23 13:40:00,48.6,48.63,48.59,48.6,106200.0,39.3045,39.3287,39.2964,39.3045,106200.0
2013-09-23 13:50:00,48.6,48.73,48.59,48.73,268900.0,39.3045,39.4096,39.2964,39.4096,268900.0
2013-09-23 14:00:00,48.73,48.76,48.71,48.72,164800.0,39.4096,39.4339,39.3934,39.4015,164800.0
2013-09-23 14:10:00,48.71,48.72,48.7,48.72,99500.0,39.3934,39.4015,39.3853,39.4015,99500.0
2013-09-23 14:20:00,48.72,48.73,48.55,48.56,142000.0,39.4015,39.4096,39.264,39.2721,142000.0
2013-09-23 14:30:00,48.55,48.59,48.54,48.59,134200.0,39.264,39.2964,39.2559,39.2964,134200.0
2013-09-23 14:40:00,48.59,48.64,48.58,48.62,110900.0,39.2964,39.3368,39.2883,39.3206,110900.0
2013-09-23 14:50:00,48.62,48.63,48.59,48.59,149800.0,39.3206,39.3287,39.2964,39.2964,149800.0
2013-09-23 15:00:00,48.6,48.61,48.56,48.6,247600.0,39.3045,39.3126,39.2721,39.3045,247600.0
2013-09-23 15:10:00,48.59,48.62,48.58,48.59,159800.0,39.2964,39.3206,39.2883,39.2964,159800.0
2013-09-23 15:20:00,48.59,48.59,48.48,48.49,260400.0,39.2964,39.2964,39.2074,39.2155,260400.0
2013-09-23 15:30:00,48.49,48.5,48.45,48.5,281800.0,39.2155,39.2236,39.1832,39.2236,281800.0
2013-09-23 15:40:00,48.5,48.5,48.42,48.44,471400.0,39.2236,39.2236,39.1589,39.1751,471400.0
2013-09-23 15:50:00,48.44,48.47,48.35,48.38,767300.0,39.1751,39.1993,39.1023,39.1265,767300.0
2013-09-24 09:30:00,48.4,48.47,48.24,48.28,368500.0,39.1427,39.1993,39.0133,39.0457,368500.0
2013-09-24 09:40:00,48.28,48.47,48.21,48.33,287500.0,39.0457,39.1993,38.9891,39.0861,287500.0
2013-09-24 09:50:00,48.33,48.34,48.22,48.33,177900.0,39.0861,39.0942,38.9971,39.0861,177900.0
2013-09-24 10:00:00,48.33,48.42,48.24,48.3,233500.0,39.0861,39.1589,39.0133,39.0618,233500.0
2013-09-24 10:10:00,48.3,48.38,48.2,48.27,208700.0,39.0618,39.1265,38.981,39.0376,208700.0
2013-09-24 10:20:00,48.27,48.29,48.1,48.24,299800.0,39.0376,39.0538,38.9001,39.0133,299800.0
2013-09-24 10:30:00,48.24,48.3,48.23,48.25,248100.0,39.0133,39.0618,39.0052,39.0214,248100.0
2013-09-24 10:40:00,48.25,48.47,48.25,48.41,243400.0,39.0214,39.1993,39.0214,39.1508,243400.0
2013-09-24 10:50:00,48.4,48.58,48.34,48.58,212600.0,39.1427,39.2883,39.0942,39.2883,212600.0
2013-09-24 11:00:00,48.58,48.63,48.47,48.48,198700.0,39.2883,39.3287,39.1993,39.2074,198700.0
2013-09-24 11:10:00,48.47,48.6,48.46,48.56,142700.0,39.1993,39.3045,39.1912,39.2721,142700.0
2013-09-24 11:20:00,48.56,48.59,48.49,48.55,106500.0,39.2721,39.2964,39.2155,39.264,106500.0
2013-09-24 11:30:00,48.56,48.62,48.53,48.54,86800.0,39.2721,39.3206,39.2479,39.2559,86800.0
2013-09-24 11:40:00,48.54,48.6,48.5,48.6,125700.0,39.2559,39.3045,39.2236,39.3045,125700.0
2013-09-24 11:50:00,48.6,48.71,48.55,48.67,122700.0,39.3045,39.3934,39.264,39.3611,122700.0
2013-09-24 12:00:00,48.67,48.69,48.59,48.65,98600.0,39.3611,39.3773,39.2964,39.3449,98600.0
2013-09-24 12:10:00,48.64,48.72,48.63,48.63,82800.0,39.3368,39.4015,39.3287,39.3287,82800.0
2013-09-24 12:20:00,48.63,48.76,48.61,48.71,88500.0,39.3287,39.4339,39.3126,39.3934,88500.0
2013-09-24 12:30:00,48.72,48.8,48.67,48.8,111400.0,39.4015,39.4662,39.3611,39.4662,111400.0
2013-09-24 12:40:00,48.79,48.87,48.75,48.85,140300.0,39.4581,39.5228,39.4258,39.5066,140300.0
2013-09-24 12:50:00,48.84,48.88,48.8,48.8,74300.0,39.4986,39.5309,39.4662,39.4662,74300.0
2013-09-24 13:00:00,48.8,48.91,48.8,48.9,83000.0,39.4662,39.5552,39.4662,39.5471,83000.0
2013-09-24 13:10:00,48.89,48.95,48.89,48.95,55700.0,39.539,39.5875,39.539,39.5875,55700.0
2013-09-24 13:20:00,48.95,48.97,48.88,48.97,103900.0,39.5875,39.6037,39.5309,39.6037,103900.0
2013-09-24 13:30:00,48.97,48.97,48.81,48.88,117000.0,39.6037,39.6037,39.4743,39.5309,117000.0
2013-09-24 13:40:00,48.89,48.92,48.84,48.89,127100.0,39.539,39.5633,39.4986,39.539,127100.0
2013-09-24 13:50:00,48.89,48.97,48.87,48.94,114500.0,39.539,39.6037,39.5228,39.5794,114500.0
2013-09-24 14:00:00,48.94,48.96,48.9,48.96,77000.0,39.5794,39.5956,39.5471,39.5956,77000.0
2013-09-24 14:10:00,48.96,49.0,48.89,48.98,116200.0,39.5956,39.628,39.539,39.6118,116200.0
2013-09-24 14:20:00,48.98,48.99,48.89,48.96,108300.0,39.6118,39.6199,39.539,39.5956,108300.0
2013-09-24 14:30:00,48.96,49.04,48.96,49.02,153600.0,39.5956,39.6603,39.5956,39.6441,153600.0
2013-09-24 14:40:00,49.02,49.11,48.97,49.09,139700.0,39.6441,39.7169,39.6037,39.7007,139700.0
2013-09-24 14:50:00,49.09,49.11,49.04,49.07,210900.0,39.7007,39.7169,39.6603,39.6846,210900.0
2013-09-24 15:00:00,49.06,49.07,49.01,49.05,185800.0,39.6765,39.6846,39.636,39.6684,185800.0
2013-09-24 15:10:00,49.06,49.07,49.0,49.05,172100.0,39.6765,39.6846,39.628,39.6684,172100.0
2013-09-24 15:20:00,49.05,49.06,48.92,48.94,205800.0,39.6684,39.6765,39.5633,39.5794,205800.0
2013-09-24 15:30:00,48.94,48.94,48.84,48.85,343400.0,39.5794,39.5794,39.4986,39.5066,343400.0
2013-09-24 15:40:00,48.86,48.92,48.78,48.79,420500.0,39.5147,39.5633,39.45,39.4581,420500.0
2013-09-24 15:50:00,48.79,48.8,48.71,48.76,610700.0,39.4581,39.4662,39.3934,39.4339,610700.0
2013-09-25 09:30:00,49.3,49.3,48.75,48.94,364200.0,39.8706,39.8706,39.4258,39.5794,364200.0
2013-09-25 09:40:00,48.96,49.14,48.79,48.93,178900.0,39.5956,39.7412,39.4581,39.5713,178900.0
2013-09-25 09:50:00,48.93,48.94,48.75,48.82,123400.0,39.5713,39.5794,39.4258,39.4824,123400.0
2013-09-25 10:00:00,48.82,48.85,48.67,48.73,276300.0,39.4824,39.5066,39.3611,39.4096,276300.0
2013-09-25 10:10:00,48.72,48.82,48.62,48.76,313300.0,39.4015,39.4824,39.3206,39.4339,313300.0
2013-09-25 10:20:00,48.76,48.88,48.72,48.81,146700.0,39.4339,39.5309,39.4015,39.4743,146700.0
2013-09-25 10:30:00,48.8,48.83,48.68,48.69,159900.0,39.4662,39.4905,39.3692,39.3773,159900.0
2013-09-25 10:40:00,48.69,48.78,48.69,48.73,180600.0,39.3773,39.45,39.3773,39.4096,180600.0
2013-09-25 10:50:00,48.74,48.81,48.73,48.76,158000.0,39.4177,39.4743,39.4096,39.4339,158000.0
2013-09-25 11:00:00,48.76,48.83,48.7,48.81,162500.0,39.4339,39.4905,39.3853,39.4743,162500.0
2013-09-25 11:10:00,48.82,49.01,48.78,49.0,183600.0,39.4824,39.636,39.45,39.628,183600.0
2013-09-25 11:20:00,49.0,49.03,48.97,49.02,163400.0,39.628,39.6522,39.6037,39.6441,163400.0
2013-09-25 11:30:00,49.01,49.09,49.0,49.05,113100.0,39.636,39.7007,39.628,39.6684,113100.0
2013-09-25 11:40:00,49.05,49.07,49.01,49.06,84100.0,39.6684,39.6846,39.636,39.6765,84100.0
2013-09-25 11:50:00,49.07,49.19,49.06,49.17,150200.0,39.6846,39.7816,39.6765,39.7654,150200.0
2013-09-25 12:00:00,49.17,49.18,49.01,49.04,106800.0,39.7654,39.7735,39.636,39.6603,106800.0
2013-09-25 12:10:00,49.04,49.09,48.98,49.02,125400.0,39.6603,39.7007,39.6118,39.6441,125400.0
2013-09-25 12:20:00,49.02,49.02,48.88,48.92,132100.0,39.6441,39.6441,39.5309,39.5633,132100.0
2013-09-25 12:30:00,48.93,48.96,48.89,48.92,115600.0,39.5713,39.5956,39.539,39.5633,115600.0
2013-09-25 12:40:00,48.93,49.04,48.91,49.03,103000.0,39.5713,39.6603,39.5552,39.6522,103000.0
2013-09-25 12:50:00,49.04,49.14,49.03,49.13,111000.0,39.6603,39.7412,39.6522,39.7331,111000.0
2013-09-25 13:00:00,49.14,49.18,49.1,49.14,169300.0,39.7412,39.7735,39.7088,39.7412,169300.0
2013-09-25 13:10:00,49.14,49.22,49.14,49.18,46300.0,39.7412,39.8059,39.7412,39.7735,46300.0
2013-09-25 13:20:00,49.17,49.25,49.17,49.23,98400.0,39.7654,39.8301,39.7654,39.814,98400.0
2013-09-25 13:30:00,49.23,49.23,49.1,49.12,139900.0,39.814,39.814,39.7088,39.725,139900.0
2013-09-25 13:40:00,49.11,49.15,49.05,49.08,74300.0,39.7169,39.7493,39.6684,39.6927,74300.0
2013-09-25 13:50:00,49.09,49.14,49.05,49.11,135800.0,39.7007,39.7412,39.6684,39.7169,135800.0
2013-09-25 14:00:00,49.11,49.21,49.1,49.15,163100.0,39.7169,39.7978,39.7088,39.7493,163100.0
2013-09-25 14:10:00,49.13,49.2,49.11,49.17,122100.0,39.7331,39.7897,39.7169,39.7654,122100.0
2013-09-25 14:20:00,49.17,49.2,49.11,49.14,75400.0,39.7654,39.7897,39.7169,39.7412,75400.0
2013-09-25 14:30:00,49.14,49.15,49.08,49.14,70600.0,39.7412,39.7493,39.6927,39.7412,70600.0
2013-09-25 14:40:00,49.14,49.18,49.12,49.15,71600.0,39.7412,39.7735,39.725,39.7493,71600.0
2013-09-25 14:50:00,49.14,49.15,49.03,49.04,161300.0,39.7412,39.7493,39.6522,39.6603,161300.0
2013-09-25 15:00:00,49.05,49.06,48.99,49.06,159600.0,39.6684,39.6765,39.6199,39.6765,159600.0
2013-09-25 15:10:00,49.06,49.11,49.05,49.07,91600.0,39.6765,39.7169,39.6684,39.6846,91600.0
2013-09-25 15:20:00,49.06,49.07,48.96,48.97,125700.0,39.6765,39.6846,39.5956,39.6037,125700.0
2013-09-25 15:30:00,48.97,49.05,48.93,49.03,123000.0,39.6037,39.6684,39.5713,39.6522,123000.0
2013-09-25 15:40:00,49.04,49.07,48.9,48.91,267800.0,39.6603,39.6846,39.5471,39.5552,267800.0
2013-09-25 15:50:00,48.91,48.93,48.88,48.89,358600.0,39.5552,39.5713,39.5309,39.539,358600.0
2013-09-26 09:30:00,48.85,49.13,48.79,49.11,225000.0,39.5066,39.7331,39.4581,39.7169,225000.0
2013-09-26 09:40:00,49.11,49.25,48.93,48.97,206700.0,39.7169,39.8301,39.5713,39.6037,206700.0
2013-09-26 09:50:00,48.98,49.08,48.98,49.04,142100.0,39.6118,39.6927,39.6118,39.6603,142100.0
2013-09-26 10:00:00,49.04,49.08,48.99,48.99,174100.0,39.6603,39.6927,39.6199,39.6199,174100.0
2013-09-26 10:10:00,49.0,49.0,48.78,48.78,224800.0,39.628,39.628,39.45,39.45,224800.0
2013-09-26 10:20:00,48.79,48.8,48.63,48.71,167500.0,39.4581,39.4662,39.3287,39.3934,167500.0
2013-09-26 10:30:00,48.7,48.77,48.64,48.77,94600.0,39.3853,39.4419,39.3368,39.4419,94600.0
2013-09-26 10:40:00,48.77,48.79,48.67,48.79,147200.0,39.4419,39.4581,39.3611,39.4581,147200.0
2013-09-26 10:50:00,48.78,48.8,48.7,48.78,119900.0,39.45,39.4662,39.3853,39.45,119900.0
2013-09-26 11:00:00,48.77,48.78,48.69,48.78,121100.0,39.4419,39.45,39.3773,39.45,121100.0
2013-09-26 11:10:00,48.77,48.81,48.7,48.71,275800.0,39.4419,39.4743,39.3853,39.3934,275800.0
2013-09-26 11:20:00,48.72,48.75,48.65,48.72,131000.0,39.4015,39.4258,39.3449,39.4015,131000.0
2013-09-26 11:30:00,48.72,48.77,48.68,48.72,130000.0,39.4015,39.4419,39.3692,39.4015,130000.0
2013-09-26 11:40:00,48.72,48.85,48.72,48.77,121100.0,39.4015,39.5066,39.4015,39.4419,121100.0
2013-09-26 11:50:00,48.77,48.78,48.7,48.74,72000.0,39.4419,39.45,39.3853,39.4177,72000.0
2013-09-26 12:00:00,48.74,48.77,48.69,48.7,74200.0,39.4177,39.4419,39.3773,39.3853,74200.0
2013-09-26 12:10:00,48.71,48.81,48.69,48.81,85300.0,39.3934,39.4743,39.3773,39.4743,85300.0
2013-09-26 12:20:00,48.8,48.81,48.75,48.78,93300.0,39.4662,39.4743,39.4258,39.45,93300.0
2013-09-26 12:30:00,48.77,48.82,48.76,48.76,111900.0,39.4419,39.4824,39.4339,39.4339,111900.0
2013-09-26 12:40:00,48.76,48.79,48.71,48.72,46700.0,39.4339,39.4581,39.3934,39.4015,46700.0
2013-09-26 12:50:00,48.72,48.74,48.68,48.68,49500.0,39.4015,39.4177,39.3692,39.3692,49500.0
2013-09-26 13:00:00,48.69,48.76,48.68,48.71,130800.0,39.3773,39.4339,39.3692,39.3934,130800.0
2013-09-26 13:10:00,48.71,48.74,48.66,48.74,97400.0,39.3934,39.4177,39.353,39.4177,97400.0
2013-09-26 13:20:00,48.74,48.79,48.7,48.77,64600.0,39.4177,39.4581,39.3853,39.4419,64600.0
2013-09-26 13:30:00,48.78,48.79,48.68,48.69,62700.0,39.45,39.4581,39.3692,39.3773,62700.0
2013-09-26 13:40:00,48.7,48.72,48.6,48.65,95500.0,39.3853,39.4015,39.3045,39.3449,95500.0
2013-09-26 13:50:00,48.64,48.68,48.61,48.61,44100.0,39.3368,39.3692,39.3126,39.3126,44100.0
2013-09-26 14:00:00,48.61,48.63,48.51,48.57,100200.0,39.3126,39.3287,39.2317,39.2802,100200.0
2013-09-26 14:10:00,48.58,48.63,48.52,48.61,90500.0,39.2883,39.3287,39.2398,39.3126,90500.0
2013-09-26 14:20:00,48.61,48.64,48.57,48.59,90100.0,39.3126,39.3368,39.2802,39.2964,90100.0
2013-09-26 14:30:00,48.59,48.64,48.57,48.63,82100.0,39.2964,39.3368,39.2802,39.3287,82100.0
2013-09-26 14:40:00,48.63,48.65,48.56,48.63,122600.0,39.3287,39.3449,39.2721,39.3287,122600.0
2013-09-26 14:50:00,48.63,48.67,48.58,48.6,132200.0,39.3287,39.3611,39.2883,39.3045,132200.0
2013-09-26 15:00:00,48.59,48.66,48.57,48.59,230600.0,39.2964,39.353,39.2802,39.2964,230600.0
2013-09-26 15:10:00,48.6,48.67,48.58,48.63,203700.0,39.3045,39.3611,39.2883,39.3287,203700.0
2013-09-26 15:20:00,48.63,48.65,48.57,48.6,100400.0,39.3287,39.3449,39.2802,39.3045,100400.0
2013-09-26 15:30:00,48.61,48.67,48.58,48.66,154600.0,39.3126,39.3611,39.2883,39.353,154600.0
2013-09-26 15:40:00,48.67,48.72,48.66,48.69,125500.0,39.3611,39.4015,39.353,39.3773,125500.0
2013-09-26 15:50:00,48.7,48.74,48.66,48.72,714800.0,39.3853,39.4177,39.353,39.4015,714800.0
2013-09-27 09:30:00,48.28,48.4,48.07,48.3,308000.0,39.0457,39.1427,38.8758,39.0618,308000.0
2013-09-27 09:40:00,48.29,48.32,48.18,48.28,166800.0,39.0538,39.078,38.9648,39.0457,166800.0
2013-09-27 09:50:00,48.29,48.29,48.11,48.17,190500.0,39.0538,39.0538,38.9082,38.9567,190500.0
2013-09-27 10:00:00,48.16,48.21,47.96,48.14,406200.0,38.9486,38.9891,38.7869,38.9324,406200.0
2013-09-27 10:10:00,48.13,48.31,48.13,48.21,161900.0,38.9244,39.0699,38.9244,38.9891,161900.0
2013-09-27 10:20:00,48.22,48.24,48.08,48.09,149100.0,38.9971,39.0133,38.8839,38.892,149100.0
2013-09-27 10:30:00,48.1,48.28,48.09,48.27,179100.0,38.9001,39.0457,38.892,39.0376,179100.0
2013-09-27 10:40:00,48.28,48.3,48.13,48.13,159000.0,39.0457,39.0618,38.9244,38.9244,159000.0
2013-09-27 10:50:00,48.13,48.21,48.12,48.21,174100.0,38.9244,38.9891,38.9163,38.9891,174100.0
2013-09-27 11:00:00,48.21,48.23,48.05,48.05,187900.0,38.9891,39.0052,38.8597,38.8597,187900.0
2013-09-27 11:10:00,48.05,48.06,48.01,48.04,161600.0,38.8597,38.8677,38.8273,38.8516,161600.0
2013-09-27 11:20:00,48.04,48.09,48.01,48.05,131300.0,38.8516,38.892,38.8273,38.8597,131300.0
2013-09-27 11:30:00,48.06,48.13,48.03,48.07,255200.0,38.8677,38.9244,38.8435,38.8758,255200.0
2013-09-27 11:40:00,48.07,48.14,48.07,48.12,142800.0,38.8758,38.9324,38.8758,38.9163,142800.0
2013-09-27 11:50:00,48.13,48.16,48.06,48.06,76500.0,38.9244,38.9486,38.8677,38.8677,76500.0
2013-09-27 12:00:00,48.05,48.2,48.04,48.16,118600.0,38.8597,38.981,38.8516,38.9486,118600.0
2013-09-27 12:10:00,48.16,48.17,48.05,48.13,83100.0,38.9486,38.9567,38.8597,38.9244,83100.0
2013-09-27 12:20:00,48.13,48.23,48.11,48.23,95300.0,38.9244,39.0052,38.9082,39.0052,95300.0
2013-09-27 12:30:00,48.23,48.32,48.22,48.26,201500.0,39.0052,39.078,38.9971,39.0295,201500.0
2013-09-27 12:40:00,48.27,48.31,48.23,48.3,236000.0,39.0376,39.0699,39.0052,39.0618,236000.0
2013-09-27 12:50:00,48.31,48.34,48.29,48.31,165200.0,39.0699,39.0942,39.0538,39.0699,165200.0
2013-09-27 13:00:00,48.31,48.5,48.29,48.45,316100.0,39.0699,39.2236,39.0538,39.1832,316100.0
2013-09-27 13:10:00,48.44,48.45,48.37,48.37,161600.0,39.1751,39.1832,39.1185,39.1185,161600.0
2013-09-27 13:20:00,48.37,48.41,48.36,48.39,86300.0,39.1185,39.1508,39.1104,39.1346,86300.0
2013-09-27 13:30:00,48.38,48.4,48.35,48.39,101000.0,39.1265,39.1427,39.1023,39.1346,101000.0
2013-09-27 13:40:00,48.38,48.4,48.36,48.39,56000.0,39.1265,39.1427,39.1104,39.1346,56000.0
2013-09-27 13:50:00,48.38,48.4,48.37,48.39,92600.0,39.1265,39.1427,39.1185,39.1346,92600.0
2013-09-27 14:00:00,48.39,48.4,48.3,48.31,131100.0,39.1346,39.1427,39.0618,39.0699,131100.0
2013-09-27 14:10:00,48.32,48.37,48.31,48.36,79800.0,39.078,39.1185,39.0699,39.1104,79800.0
2013-09-27 14:20:00,48.35,48.4,48.33,48.4,144600.0,39.1023,39.1427,39.0861,39.1427,144600.0
2013-09-27 14:30:00,48.39,48.4,48.37,48.38,115700.0,39.1346,39.1427,39.1185,39.1265,115700.0
2013-09-27 14:40:00,48.39,48.4,48.35,48.36,82500.0,39.1346,39.1427,39.1023,39.1104,82500.0
2013-09-27 14:50:00,48.36,48.4,48.35,48.37,77100.0,39.1104,39.1427,39.1023,39.1185,77100.0
2013-09-27 15:00:00,48.37,48.37,48.27,48.28,103200.0,39.1185,39.1185,39.0376,39.0457,103200.0
2013-09-27 15:10:00,48.28,48.35,48.28,48.34,406900.0,39.0457,39.1023,39.0457,39.0942,406900.0
2013-09-27 15:20:00,48.34,48.34,48.29,48.32,159500.0,39.0942,39.0942,39.0538,39.078,159500.0
2013-09-27 15:30:00,48.32,48.43,48.31,48.38,523900.0,39.078,39.167,39.0699,39.1265,523900.0
2013-09-27 15:40:00,48.38,48.4,48.29,48.3,312900.0,39.1265,39.1427,39.0538,39.0618,312900.0
2013-09-27 15:50:00,48.3,48.4,48.28,48.38,607600.0,39.0618,39.1427,39.0457,39.1265,607600.0
2013-09-30 09:30:00,47.94,47.98,47.46,47.75,523400.0,38.7707,38.803,38.3825,38.617,523400.0
2013-09-30 09:40:00,47.78,48.0,47.78,48.0,273400.0,38.6413,38.8192,38.6413,38.8192,273400.0
2013-09-30 09:50:00,47.98,48.23,47.93,48.14,213900.0,38.803,39.0052,38.7626,38.9324,213900.0
2013-09-30 10:00:00,48.15,48.18,47.98,48.06,237000.0,38.9405,38.9648,38.803,38.8677,237000.0
2013-09-30 10:10:00,48.07,48.12,48.03,48.1,147900.0,38.8758,38.9163,38.8435,38.9001,147900.0
2013-09-30 10:20:00,48.11,48.25,48.07,48.17,132300.0,38.9082,39.0214,38.8758,38.9567,132300.0
2013-09-30 10:30:00,48.18,48.31,48.15,48.23,92800.0,38.9648,39.0699,38.9405,39.0052,92800.0
2013-09-30 10:40:00,48.23,48.48,48.22,48.46,186500.0,39.0052,39.2074,38.9971,39.1912,186500.0
2013-09-30 10:50:00,48.47,48.49,48.36,48.37,132700.0,39.1993,39.2155,39.1104,39.1185,132700.0
2013-09-30 11:00:00,48.36,48.37,48.27,48.28,69900.0,39.1104,39.1185,39.0376,39.0457,69900.0
2013-09-30 11:10:00,48.28,48.3,48.1,48.11,82900.0,39.0457,39.0618,38.9001,38.9082,82900.0
2013-09-30 11:20:00,48.12,48.19,48.08,48.15,114800.0,38.9163,38.9729,38.8839,38.9405,114800.0
2013-09-30 11:30:00,48.15,48.21,48.09,48.11,80800.0,38.9405,38.9891,38.892,38.9082,80800.0
2013-09-30 11:40:00,48.12,48.18,48.09,48.1,101400.0,38.9163,38.9648,38.892,38.9001,101400.0
2013-09-30 11:50:00,48.1,48.31,48.1,48.31,70800.0,38.9001,39.0699,38.9001,39.0699,70800.0
2013-09-30 12:00:00,48.31,48.38,48.27,48.29,109900.0,39.0699,39.1265,39.0376,39.0538,109900.0
2013-09-30 12:10:00,48.28,48.28,48.16,48.21,84000.0,39.0457,39.0457,38.9486,38.9891,84000.0
2013-09-30 12:20:00,48.22,48.27,48.2,48.22,42100.0,38.9971,39.0376,38.981,38.9971,42100.0
2013-09-30 12:30:00,48.22,48.3,48.21,48.27,52300.0,38.9971,39.0618,38.9891,39.0376,52300.0
2013-09-30 12:40:00,48.27,48.29,48.21,48.25,46600.0,39.0376,39.0538,38.9891,39.0214,46600.0
2013-09-30 12:50:00,48.25,48.3,48.2,48.2,35700.0,39.0214,39.0618,38.981,38.981,35700.0
2013-09-30 13:00:00,48.21,48.27,48.21,48.24,40900.0,38.9891,39.0376,38.9891,39.0133,40900.0
2013-09-30 13:10:00,48.24,48.41,48.23,48.41,82500.0,39.0133,39.1508,39.0052,39.1508,82500.0
2013-09-30 13:20:00,48.4,48.41,48.25,48.25,71800.0,39.1427,39.1508,39.0214,39.0214,71800.0
2013-09-30 13:30:00,48.25,48.36,48.25,48.29,92100.0,39.0214,39.1104,39.0214,39.0538,92100.0
2013-09-30 13:40:00,48.3,48.35,48.25,48.27,62900.0,39.0618,39.1023,39.0214,39.0376,62900.0
2013-09-30 13:50:00,48.28,48.33,48.15,48.19,105600.0,39.0457,39.0861,38.9405,38.9729,105600.0
2013-09-30 14:00:00,48.2,48.32,48.17,48.32,99900.0,38.981,39.078,38.9567,39.078,99900.0
2013-09-30 14:10:00,48.33,48.34,48.25,48.25,87100.0,39.0861,39.0942,39.0214,39.0214,87100.0
2013-09-30 14:20:00,48.26,48.27,48.21,48.21,94300.0,39.0295,39.0376,38.9891,38.9891,94300.0
2013-09-30 14:30:00,48.22,48.33,48.22,48.32,116900.0,38.9971,39.0861,38.9971,39.078,116900.0
2013-09-30 14:40:00,48.32,48.35,48.27,48.34,84700.0,39.078,39.1023,39.0376,39.0942,84700.0
2013-09-30 14:50:00,48.34,48.35,48.25,48.26,99000.0,39.0942,39.1023,39.0214,39.0295,99000.0
2013-09-30 15:00:00,48.26,48.27,48.2,48.23,130200.0,39.0295,39.0376,38.981,39.0052,130200.0
2013-09-30 15:10:00,48.23,48.23,48.12,48.18,133100.0,39.0052,39.0052,38.9163,38.9648,133100.0
2013-09-30 15:20:00,48.19,48.25,48.16,48.17,117500.0,38.9729,39.0214,38.9486,38.9567,117500.0
2013-09-30 15:30:00,48.18,48.19,48.08,48.1,190600.0,38.9648,38.9729,38.8839,38.9001,190600.0
2013-09-30 15:40:00,48.11,48.17,48.06,48.1,281200.0,38.9082,38.9567,38.8677,38.9001,281200.0
2013-09-30 15:50:00,48.09,48.19,48.07,48.16,683400.0,38.892,38.9729,38.8758,38.9486,683400.0
2013-10-01 09:30:00,48.11,48.23,47.99,48.14,325200.0,38.9082,39.0052,38.8111,38.9324,325200.0
2013-10-01 09:40:00,48.15,48.34,48.15,48.29,329800.0,38.9405,39.0942,38.9405,39.0538,329800.0
2013-10-01 09:50:00,48.29,48.33,48.06,48.1,398600.0,39.0538,39.0861,38.8677,38.9001,398600.0
2013-10-01 10:00:00,48.11,48.25,48.01,48.11,293800.0,38.9082,39.0214,38.8273,38.9082,293800.0
2013-10-01 10:10:00,48.1,48.19,48.04,48.16,147700.0,38.9001,38.9729,38.8516,38.9486,147700.0
2013-10-01 10:20:00,48.17,48.34,48.16,48.28,99600.0,38.9567,39.0942,38.9486,39.0457,99600.0
2013-10-01 10:30:00,48.29,48.4,48.29,48.32,119400.0,39.0538,39.1427,39.0538,39.078,119400.0
2013-10-01 10:40:00,48.31,48.35,48.27,48.32,172600.0,39.0699,39.1023,39.0376,39.078,172600.0
2013-10-01 10:50:00,48.32,48.46,48.29,48.46,261500.0,39.078,39.1912,39.0538,39.1912,261500.0
2013-10-01 11:00:00,48.46,48.5,48.39,48.49,178900.0,39.1912,39.2236,39.1346,39.2155,178900.0
2013-10-01 11:10:00,48.5,48.6,48.49,48.6,143100.0,39.2236,39.3045,39.2155,39.3045,143100.0
2013-10-01 11:20:00,48.59,48.7,48.59,48.62,86300.0,39.2964,39.3853,39.2964,39.3206,86300.0
2013-10-01 11:30:00,48.62,48.67,48.58,48.59,87400.0,39.3206,39.3611,39.2883,39.2964,87400.0
2013-10-01 11:40:00,48.59,48.68,48.56,48.59,59400.0,39.2964,39.3692,39.2721,39.2964,59400.0
2013-10-01 11:50:00,48.59,48.62,48.53,48.58,78000.0,39.2964,39.3206,39.2479,39.2883,78000.0
2013-10-01 12:00:00,48.59,48.73,48.59,48.7,81400.0,39.2964,39.4096,39.2964,39.3853,81400.0
2013-10-01 12:10:00,48.71,48.74,48.59,48.59,115500.0,39.3934,39.4177,39.2964,39.2964,115500.0
2013-10-01 12:20:00,48.6,48.74,48.6,48.69,105800.0,39.3045,39.4177,39.3045,39.3773,105800.0
2013-10-01 12:30:00,48.68,48.7,48.55,48.56,101200.0,39.3692,39.3853,39.264,39.2721,101200.0
2013-10-01 12:40:00,48.57,48.71,48.54,48.7,60900.0,39.2802,39.3934,39.2559,39.3853,60900.0
2013-10-01 12:50:00,48.7,48.74,48.62,48.68,52100.0,39.3853,39.4177,39.3206,39.3692,52100.0
2013-10-01 13:00:00,48.69,48.74,48.67,48.73,65800.0,39.3773,39.4177,39.3611,39.4096,65800.0
2013-10-01 13:10:00,48.74,48.74,48.64,48.67,78400.0,39.4177,39.4177,39.3368,39.3611,78400.0
2013-10-01 13:20:00,48.68,48.69,48.49,48.49,124700.0,39.3692,39.3773,39.2155,39.2155,124700.0
2013-10-01 13:30:00,48.49,48.51,48.46,48.51,64000.0,39.2155,39.2317,39.1912,39.2317,64000.0
2013-10-01 13:40:00,48.52,48.54,48.46,48.49,84900.0,39.2398,39.2559,39.1912,39.2155,84900.0
2013-10-01 13:50:00,48.49,48.58,48.49,48.57,76500.0,39.2155,39.2883,39.2155,39.2802,76500.0
2013-10-01 14:00:00,48.57,48.58,48.43,48.52,105200.0,39.2802,39.2883,39.167,39.2398,105200.0
2013-10-01 14:10:00,48.52,48.56,48.51,48.52,91300.0,39.2398,39.2721,39.2317,39.2398,91300.0
2013-10-01 14:20:00,48.52,48.52,48.4,48.44,108300.0,39.2398,39.2398,39.1427,39.1751,108300.0
2013-10-01 14:30:00,48.44,48.5,48.39,48.49,117800.0,39.1751,39.2236,39.1346,39.2155,117800.0
2013-10-01 14:40:00,48.5,48.52,48.44,48.45,106100.0,39.2236,39.2398,39.1751,39.1832,106100.0
2013-10-01 14:50:00,48.45,48.58,48.4,48.56,175500.0,39.1832,39.2883,39.1427,39.2721,175500.0
2013-10-01 15:00:00,48.55,48.56,48.43,48.45,110300.0,39.264,39.2721,39.167,39.1832,110300.0
2013-10-01 15:10:00,48.46,48.49,48.41,48.47,123300.0,39.1912,39.2155,39.1508,39.1993,123300.0
2013-10-01 15:20:00,48.46,48.48,48.38,48.43,112400.0,39.1912,39.2074,39.1265,39.167,112400.0
2013-10-01 15:30:00,48.43,48.53,48.43,48.49,234400.0,39.167,39.2479,39.167,39.2155,234400.0
2013-10-01 15:40:00,48.49,48.52,48.4,48.49,369700.0,39.2155,39.2398,39.1427,39.2155,369700.0
2013-10-01 15:50:00,48.48,48.62,48.44,48.61,508400.0,39.2074,39.3206,39.1751,39.3126,508400.0
2013-10-02 09:30:00,48.45,48.5,48.26,48.34,313500.0,39.1832,39.2236,39.0295,39.0942,313500.0
2013-10-02 09:40:00,48.35,48.42,48.3,48.39,179200.0,39.1023,39.1589,39.0618,39.1346,179200.0
2013-10-02 09:50:00,48.4,48.46,48.3,48.45,157000.0,39.1427,39.1912,39.0618,39.1832,157000.0
2013-10-02 10:00:00,48.44,48.47,48.25,48.25,130000.0,39.1751,39.1993,39.0214,39.0214,130000.0
2013-10-02 10:10:00,48.25,48.34,48.2,48.34,136800.0,39.0214,39.0942,38.981,39.0942,136800.0
2013-10-02 10:20:00,48.35,48.41,48.26,48.31,94900.0,39.1023,39.1508,39.0295,39.0699,94900.0
2013-10-02 10:30:00,48.31,48.4,48.26,48.39,95400.0,39.0699,39.1427,39.0295,39.1346,95400.0
2013-10-02 10:40:00,48.4,48.4,48.33,48.37,91300.0,39.1427,39.1427,39.0861,39.1185,91300.0
2013-10-02 10:50:00,48.37,48.53,48.35,48.53,168500.0,39.1185,39.2479,39.1023,39.2479,168500.0
2013-10-02 11:00:00,48.53,48.67,48.53,48.65,136200.0,39.2479,39.3611,39.2479,39.3449,136200.0
2013-10-02 11:10:00,48.65,48.77,48.58,48.75,135700.0,39.3449,39.4419,39.2883,39.4258,135700.0
2013-10-02 11:20:00,48.74,48.77,48.66,48.67,164900.0,39.4177,39.4419,39.353,39.3611,164900.0
2013-10-02 11:30:00,48.67,48.72,48.65,48.66,72000.0,39.3611,39.4015,39.3449,39.353,72000.0
2013-10-02 11:40:00,48.66,48.71,48.59,48.7,61500.0,39.353,39.3934,39.2964,39.3853,61500.0
2013-10-02 11:50:00,48.7,48.75,48.64,48.67,96900.0,39.3853,39.4258,39.3368,39.3611,96900.0
2013-10-02 12:00:00,48.67,48.82,48.67,48.81,113600.0,39.3611,39.4824,39.3611,39.4743,113600.0
2013-10-02 12:10:00,48.81,48.86,48.78,48.84,85600.0,39.4743,39.5147,39.45,39.4986,85600.0
2013-10-02 12:20:00,48.84,48.88,48.68,48.7,70200.0,39.4986,39.5309,39.3692,39.3853,70200.0
2013-10-02 12:30:00,48.71,48.81,48.7,48.8,55600.0,39.3934,39.4743,39.3853,39.4662,55600.0
2013-10-02 12:40:00,48.8,48.84,48.76,48.77,84100.0,39.4662,39.4986,39.4339,39.4419,84100.0
2013-10-02 12:50:00,48.77,48.8,48.75,48.8,50100.0,39.4419,39.4662,39.4258,39.4662,50100.0
2013-10-02 13:00:00,48.79,48.8,48.75,48.78,60000.0,39.4581,39.4662,39.4258,39.45,60000.0
2013-10-02 13:10:00,48.78,48.83,48.78,48.82,192000.0,39.45,39.4905,39.45,39.4824,192000.0
2013-10-02 13:20:00,48.83,48.91,48.82,48.91,205200.0,39.4905,39.5552,39.4824,39.5552,205200.0
2013-10-02 13:30:00,48.9,48.95,48.88,48.92,241700.0,39.5471,39.5875,39.5309,39.5633,241700.0
2013-10-02 13:40:00,48.92,48.93,48.89,48.9,61000.0,39.5633,39.5713,39.539,39.5471,61000.0
2013-10-02 13:50:00,48.9,49.0,48.9,48.96,145900.0,39.5471,39.628,39.5471,39.5956,145900.0
2013-10-02 14:00:00,48.96,49.04,48.94,49.03,136100.0,39.5956,39.6603,39.5794,39.6522,136100.0
2013-10-02 14:10:00,49.03,49.05,49.02,49.04,83900.0,39.6522,39.6684,39.6441,39.6603,83900.0
2013-10-02 14:20:00,49.05,49.1,49.03,49.1,82000.0,39.6684,39.7088,39.6522,39.7088,82000.0
2013-10-02 14:30:00,49.09,49.1,49.04,49.04,117500.0,39.7007,39.7088,39.6603,39.6603,117500.0
2013-10-02 14:40:00,49.04,49.04,48.94,48.94,70600.0,39.6603,39.6603,39.5794,39.5794,70600.0
2013-10-02 14:50:00,48.95,49.0,48.88,48.92,105500.0,39.5875,39.628,39.5309,39.5633,105500.0
2013-10-02 15:00:00,48.92,49.0,48.9,48.98,109000.0,39.5633,39.628,39.5471,39.6118,109000.0
2013-10-02 15:10:00,48.98,49.06,48.98,49.06,104700.0,39.6118,39.6765,39.6118,39.6765,104700.0
2013-10-02 15:20:00,49.05,49.06,48.95,48.96,127500.0,39.6684,39.6765,39.5875,39.5956,127500.0
2013-10-02 15:30:00,48.97,49.09,48.96,49.0,175900.0,39.6037,39.7007,39.5956,39.628,175900.0
2013-10-02 15:40:00,49.0,49.06,48.93,48.94,235800.0,39.628,39.6765,39.5713,39.5794,235800.0
2013-10-02 15:50:00,48.94,49.1,48.94,49.09,532200.0,39.5794,39.7088,39.5794,39.7007,532200.0
2013-10-03 09:30:00,49.06,49.29,48.83,48.88,278200.0,39.6765,39.8625,39.4905,39.5309,278200.0
2013-10-03 09:40:00,48.88,48.92,48.79,48.82,154900.0,39.5309,39.5633,39.4581,39.4824,154900.0
2013-10-03 09:50:00,48.81,48.85,48.68,48.72,145700.0,39.4743,39.5066,39.3692,39.4015,145700.0
2013-10-03 10:00:00,48.73,48.73,48.52,48.59,209600.0,39.4096,39.4096,39.2398,39.2964,209600.0
2013-10-03 10:10:00,48.59,48.77,48.58,48.66,143700.0,39.2964,39.4419,39.2883,39.353,143700.0
2013-10-03 10:20:00,48.65,48.66,48.37,48.46,155800.0,39.3449,39.353,39.1185,39.1912,155800.0
2013-10-03 10:30:00,48.45,48.48,48.38,48.47,135600.0,39.1832,39.2074,39.1265,39.1993,135600.0
2013-10-03 10:40:00,48.46,48.48,48.3,48.33,105800.0,39.1912,39.2074,39.0618,39.0861,105800.0
2013-10-03 10:50:00,48.33,48.49,48.32,48.39,136100.0,39.0861,39.2155,39.078,39.1346,136100.0
2013-10-03 11:00:00,48.38,48.41,48.26,48.37,166800.0,39.1265,39.1508,39.0295,39.1185,166800.0
2013-10-03 11:10:00,48.38,48.43,48.27,48.28,93100.0,39.1265,39.167,39.0376,39.0457,93100.0
2013-10-03 11:20:00,48.29,48.36,48.25,48.25,138800.0,39.0538,39.1104,39.0214,39.0214,138800.0
2013-10-03 11:30:00,48.25,48.29,48.17,48.25,111600.0,39.0214,39.0538,38.9567,39.0214,111600.0
2013-10-03 11:40:00,48.25,48.27,48.13,48.18,109900.0,39.0214,39.0376,38.9244,38.9648,109900.0
2013-10-03 11:50:00,48.19,48.29,48.15,48.18,104300.0,38.9729,39.0538,38.9405,38.9648,104300.0
2013-10-03 12:00:00,48.17,48.19,48.11,48.19,88800.0,38.9567,38.9729,38.9082,38.9729,88800.0
2013-10-03 12:10:00,48.19,48.25,48.19,48.2,59700.0,38.9729,39.0214,38.9729,38.981,59700.0
2013-10-03 12:20:00,48.2,48.22,48.13,48.2,68300.0,38.981,38.9971,38.9244,38.981,68300.0
2013-10-03 12:30:00,48.21,48.35,48.21,48.33,89100.0,38.9891,39.1023,38.9891,39.0861,89100.0
2013-10-03 12:40:00,48.32,48.38,48.28,48.36,218800.0,39.078,39.1265,39.0457,39.1104,218800.0
2013-10-03 12:50:00,48.36,48.39,48.26,48.38,180200.0,39.1104,39.1346,39.0295,39.1265,180200.0
2013-10-03 13:00:00,48.38,48.41,48.3,48.33,126500.0,39.1265,39.1508,39.0618,39.0861,126500.0
2013-10-03 13:10:00,48.34,48.35,48.21,48.29,79900.0,39.0942,39.1023,38.9891,39.0538,79900.0
2013-10-03 13:20:00,48.28,48.44,48.27,48.39,215000.0,39.0457,39.1751,39.0376,39.1346,215000.0
2013-10-03 13:30:00,48.4,48.44,48.33,48.33,137500.0,39.1427,39.1751,39.0861,39.0861,137500.0
2013-10-03 13:40:00,48.33,48.41,48.32,48.33,85100.0,39.0861,39.1508,39.078,39.0861,85100.0
2013-10-03 13:50:00,48.34,48.39,48.3,48.38,108700.0,39.0942,39.1346,39.0618,39.1265,108700.0
2013-10-03 14:00:00,48.37,48.38,48.3,48.31,149400.0,39.1185,39.1265,39.0618,39.0699,149400.0
2013-10-03 14:10:00,48.31,48.38,48.3,48.32,141600.0,39.0699,39.1265,39.0618,39.078,141600.0
2013-10-03 14:20:00,48.31,48.36,48.18,48.32,260800.0,39.0699,39.1104,38.9648,39.078,260800.0
2013-10-03 14:30:00,48.32,48.33,48.22,48.31,126800.0,39.078,39.0861,38.9971,39.0699,126800.0
2013-10-03 14:40:00,48.3,48.34,48.29,48.32,122200.0,39.0618,39.0942,39.0538,39.078,122200.0
2013-10-03 14:50:00,48.33,48.39,48.32,48.35,103500.0,39.0861,39.1346,39.078,39.1023,103500.0
2013-10-03 15:00:00,48.34,48.41,48.3,48.37,168000.0,39.0942,39.1508,39.0618,39.1185,168000.0
2013-10-03 15:10:00,48.38,48.43,48.36,48.38,219900.0,39.1265,39.167,39.1104,39.1265,219900.0
2013-10-03 15:20:00,48.37,48.42,48.34,48.41,250100.0,39.1185,39.1589,39.0942,39.1508,250100.0
2013-10-03 15:30:00,48.41,48.5,48.37,48.49,216800.0,39.1508,39.2236,39.1185,39.2155,216800.0
2013-10-03 15:40:00,48.5,48.54,48.46,48.5,299700.0,39.2236,39.2559,39.1912,39.2236,299700.0
2013-10-03 15:50:00,48.5,48.51,48.34,48.39,535100.0,39.2236,39.2317,39.0942,39.1346,535100.0
2013-10-04 09:30:00,48.4,48.45,48.14,48.2,143600.0,39.1427,39.1832,38.9324,38.981,143600.0
2013-10-04 09:40:00,48.2,48.2,48.07,48.15,288400.0,38.981,38.981,38.8758,38.9405,288400.0
2013-10-04 09:50:00,48.15,48.34,48.13,48.34,208400.0,38.9405,39.0942,38.9244,39.0942,208400.0
2013-10-04 10:00:00,48.35,48.42,48.26,48.3,188900.0,39.1023,39.1589,39.0295,39.0618,188900.0
2013-10-04 10:10:00,48.3,48.38,48.29,48.33,170400.0,39.0618,39.1265,39.0538,39.0861,170400.0
2013-10-04 10:20:00,48.33,48.63,48.33,48.59,394000.0,39.0861,39.3287,39.0861,39.2964,394000.0
2013-10-04 10:30:00,48.6,48.8,48.59,48.71,207600.0,39.3045,39.4662,39.2964,39.3934,207600.0
2013-10-04 10:40:00,48.72,48.73,48.59,48.59,85000.0,39.4015,39.4096,39.2964,39.2964,85000.0
2013-10-04 10:50:00,48.6,48.66,48.58,48.65,87900.0,39.3045,39.353,39.2883,39.3449,87900.0
2013-10-04 11:00:00,48.65,48.78,48.65,48.69,81200.0,39.3449,39.45,39.3449,39.3773,81200.0
2013-10-04 11:10:00,48.68,48.77,48.64,48.77,98200.0,39.3692,39.4419,39.3368,39.4419,98200.0
2013-10-04 11:20:00,48.77,48.87,48.73,48.81,103400.0,39.4419,39.5228,39.4096,39.4743,103400.0
2013-10-04 11:30:00,48.81,48.91,48.81,48.87,101000.0,39.4743,39.5552,39.4743,39.5228,101000.0
2013-10-04 11:40:00,48.87,48.97,48.86,48.97,107700.0,39.5228,39.6037,39.5147,39.6037,107700.0
2013-10-04 11:50:00,48.97,49.0,48.94,48.96,136300.0,39.6037,39.628,39.5794,39.5956,136300.0
2013-10-04 12:00:00,48.97,48.98,48.91,48.96,56000.0,39.6037,39.6118,39.5552,39.5956,56000.0
2013-10-04 12:10:00,48.96,49.1,48.94,49.07,150600.0,39.5956,39.7088,39.5794,39.6846,150600.0
2013-10-04 12:20:00,49.07,49.18,49.06,49.18,83700.0,39.6846,39.7735,39.6765,39.7735,83700.0
2013-10-04 12:30:00,49.17,49.18,49.04,49.08,119400.0,39.7654,39.7735,39.6603,39.6927,119400.0
2013-10-04 12:40:00,49.08,49.13,49.07,49.1,57700.0,39.6927,39.7331,39.6846,39.7088,57700.0
2013-10-04 12:50:00,49.09,49.14,49.08,49.12,45300.0,39.7007,39.7412,39.6927,39.725,45300.0
2013-10-04 13:00:00,49.12,49.15,49.08,49.08,49200.0,39.725,39.7493,39.6927,39.6927,49200.0
2013-10-04 13:10:00,49.09,49.12,48.99,48.99,100100.0,39.7007,39.725,39.6199,39.6199,100100.0
2013-10-04 13:20:00,48.99,49.09,48.98,49.09,63900.0,39.6199,39.7007,39.6118,39.7007,63900.0
2013-10-04 13:30:00,49.1,49.14,49.08,49.11,44400.0,39.7088,39.7412,39.6927,39.7169,44400.0
2013-10-04 13:40:00,49.11,49.13,49.08,49.1,52100.0,39.7169,39.7331,39.6927,39.7088,52100.0
2013-10-04 13:50:00,49.11,49.17,49.1,49.14,93000.0,39.7169,39.7654,39.7088,39.7412,93000.0
2013-10-04 14:00:00,49.14,49.27,49.14,49.27,110200.0,39.7412,39.8463,39.7412,39.8463,110200.0
2013-10-04 14:10:00,49.27,49.36,49.27,49.28,139200.0,39.8463,39.9191,39.8463,39.8544,139200.0
2013-10-04 14:20:00,49.27,49.33,49.23,49.3,110600.0,39.8463,39.8948,39.814,39.8706,110600.0
2013-10-04 14:30:00,49.3,49.3,49.23,49.25,128900.0,39.8706,39.8706,39.814,39.8301,128900.0
2013-10-04 14:40:00,49.25,49.31,49.21,49.3,102200.0,39.8301,39.8787,39.7978,39.8706,102200.0
2013-10-04 14:50:00,49.3,49.38,49.29,49.33,104500.0,39.8706,39.9353,39.8625,39.8948,104500.0
2013-10-04 15:00:00,49.32,49.38,49.32,49.37,90200.0,39.8868,39.9353,39.8868,39.9272,90200.0
2013-10-04 15:10:00,49.37,49.4,49.26,49.28,102700.0,39.9272,39.9515,39.8382,39.8544,102700.0
2013-10-04 15:20:00,49.28,49.28,49.18,49.21,129700.0,39.8544,39.8544,39.7735,39.7978,129700.0
2013-10-04 15:30:00,49.21,49.22,49.1,49.1,151200.0,39.7978,39.8059,39.7088,39.7088,151200.0
2013-10-04 15:40:00,49.1,49.11,48.99,49.04,279400.0,39.7088,39.7169,39.6199,39.6603,279400.0
2013-10-04 15:50:00,49.04,49.08,49.02,49.07,465800.0,39.6603,39.6927,39.6441,39.6846,465800.0
2013-10-07 09:30:00,48.74,48.84,48.6,48.64,297700.0,39.4177,39.4986,39.3045,39.3368,297700.0
2013-10-07 09:40:00,48.64,48.94,48.6,48.85,150800.0,39.3368,39.5794,39.3045,39.5066,150800.0
2013-10-07 09:50:00,48.87,48.97,48.78,48.78,155500.0,39.5228,39.6037,39.45,39.45,155500.0
2013-10-07 10:00:00,48.79,48.94,48.73,48.94,142800.0,39.4581,39.5794,39.4096,39.5794,142800.0
2013-10-07 10:10:00,48.95,49.04,48.92,49.02,152800.0,39.5875,39.6603,39.5633,39.6441,152800.0
2013-10-07 10:20:00,49.02,49.2,49.02,49.07,149600.0,39.6441,39.7897,39.6441,39.6846,149600.0
2013-10-07 10:30:00,49.08,49.11,48.96,49.04,93000.0,39.6927,39.7169,39.5956,39.6603,93000.0
2013-10-07 10:40:00,49.04,49.08,48.98,49.0,87900.0,39.6603,39.6927,39.6118,39.628,87900.0
2013-10-07 10:50:00,49.0,49.14,49.0,49.1,129700.0,39.628,39.7412,39.628,39.7088,129700.0
2013-10-07 11:00:00,49.1,49.16,49.03,49.14,147400.0,39.7088,39.7574,39.6522,39.7412,147400.0
2013-10-07 11:10:00,49.14,49.24,49.12,49.15,252800.0,39.7412,39.8221,39.725,39.7493,252800.0
2013-10-07 11:20:00,49.15,49.26,49.15,49.21,105400.0,39.7493,39.8382,39.7493,39.7978,105400.0
2013-10-07 11:30:00,49.2,49.29,49.18,49.25,161700.0,39.7897,39.8625,39.7735,39.8301,161700.0
2013-10-07 11:40:00,49.25,49.38,49.24,49.37,109400.0,39.8301,39.9353,39.8221,39.9272,109400.0
2013-10-07 11:50:00,49.36,49.4,49.33,49.34,109700.0,39.9191,39.9515,39.8948,39.9029,109700.0
2013-10-07 12:00:00,49.34,49.34,49.25,49.25,99200.0,39.9029,39.9029,39.8301,39.8301,99200.0
2013-10-07 12:10:00,49.25,49.27,49.2,49.27,67900.0,39.8301,39.8463,39.7897,39.8463,67900.0
2013-10-07 12:20:00,49.27,49.27,49.18,49.22,93700.0,39.8463,39.8463,39.7735,39.8059,93700.0
2013-10-07 12:30:00,49.21,49.21,49.16,49.2,150900.0,39.7978,39.7978,39.7574,39.7897,150900.0
2013-10-07 12:40:00,49.19,49.32,49.19,49.3,76300.0,39.7816,39.8868,39.7816,39.8706,76300.0
2013-10-07 12:50:00,49.31,49.34,49.26,49.27,98500.0,39.8787,39.9029,39.8382,39.8463,98500.0
2013-10-07 13:00:00,49.26,49.32,49.23,49.32,98000.0,39.8382,39.8868,39.814,39.8868,98000.0
2013-10-07 13:10:00,49.31,49.37,49.28,49.32,126100.0,39.8787,39.9272,39.8544,39.8868,126100.0
2013-10-07 13:20:00,49.33,49.37,49.33,49.34,95600.0,39.8948,39.9272,39.8948,39.9029,95600.0
2013-10-07 13:30:00,49.34,49.36,49.33,49.35,161200.0,39.9029,39.9191,39.8948,39.911,161200.0
2013-10-07 13:40:00,49.34,49.37,49.33,49.35,124800.0,39.9029,39.9272,39.8948,39.911,124800.0
2013-10-07 13:50:00,49.34,49.43,49.34,49.42,95000.0,39.9029,39.9757,39.9029,39.9676,95000.0
2013-10-07 14:00:00,49.43,49.44,49.34,49.44,387900.0,39.9757,39.9838,39.9029,39.9838,387900.0
2013-10-07 14:10:00,49.43,49.52,49.41,49.51,208400.0,39.9757,40.0485,39.9595,40.0404,208400.0
2013-10-07 14:20:00,49.5,49.51,49.33,49.4,126300.0,40.0323,40.0404,39.8948,39.9515,126300.0
2013-10-07 14:30:00,49.4,49.42,49.36,49.36,58000.0,39.9515,39.9676,39.9191,39.9191,58000.0
2013-10-07 14:40:00,49.36,49.41,49.34,49.37,153900.0,39.9191,39.9595,39.9029,39.9272,153900.0
2013-10-07 14:50:00,49.36,49.38,49.31,49.31,197800.0,39.9191,39.9353,39.8787,39.8787,197800.0
2013-10-07 15:00:00,49.32,49.35,49.28,49.35,147100.0,39.8868,39.911,39.8544,39.911,147100.0
2013-10-07 15:10:00,49.35,49.35,49.28,49.3,160200.0,39.911,39.911,39.8544,39.8706,160200.0
2013-10-07 15:20:00,49.3,49.3,49.18,49.2,186900.0,39.8706,39.8706,39.7735,39.7897,186900.0
2013-10-07 15:30:00,49.2,49.23,49.18,49.2,208500.0,39.7897,39.814,39.7735,39.7897,208500.0
2013-10-07 15:40:00,49.2,49.21,49.11,49.15,295500.0,39.7897,39.7978,39.7169,39.7493,295500.0
2013-10-07 15:50:00,49.15,49.15,49.02,49.03,510800.0,39.7493,39.7493,39.6441,39.6522,510800.0
2013-10-08 09:30:00,49.07,49.16,49.0,49.03,189200.0,39.6846,39.7574,39.628,39.6522,189200.0
2013-10-08 09:40:00,49.03,49.45,49.01,49.37,205900.0,39.6522,39.9919,39.636,39.9272,205900.0
2013-10-08 09:50:00,49.37,49.48,49.29,49.44,167500.0,39.9272,40.0161,39.8625,39.9838,167500.0
2013-10-08 10:00:00,49.46,49.47,49.37,49.45,168000.0,40.0,40.0081,39.9272,39.9919,168000.0
2013-10-08 10:10:00,49.46,49.6,49.35,49.54,202300.0,40.0,40.1132,39.911,40.0647,202300.0
2013-10-08 10:20:00,49.54,49.64,49.48,49.56,165500.0,40.0647,40.1455,40.0161,40.0808,165500.0
2013-10-08 10:30:00,49.57,49.57,49.38,49.39,130000.0,40.0889,40.0889,39.9353,39.9434,130000.0
2013-10-08 10:40:00,49.39,49.45,49.29,49.29,119600.0,39.9434,39.9919,39.8625,39.8625,119600.0
2013-10-08 10:50:00,49.28,49.3,49.16,49.19,167300.0,39.8544,39.8706,39.7574,39.7816,167300.0
2013-10-08 11:00:00,49.18,49.18,48.98,49.07,163900.0,39.7735,39.7735,39.6118,39.6846,163900.0
2013-10-08 11:10:00,49.06,49.1,48.96,48.98,105500.0,39.6765,39.7088,39.5956,39.6118,105500.0
2013-10-08 11:20:00,48.99,49.05,48.92,48.98,138200.0,39.6199,39.6684,39.5633,39.6118,138200.0
2013-10-08 11:30:00,48.98,48.99,48.82,48.85,154600.0,39.6118,39.6199,39.4824,39.5066,154600.0
2013-10-08 11:40:00,48.84,48.9,48.78,48.78,155300.0,39.4986,39.5471,39.45,39.45,155300.0
2013-10-08 11:50:00,48.79,48.91,48.79,48.83,85600.0,39.4581,39.5552,39.4581,39.4905,85600.0
2013-10-08 12:00:00,48.84,48.91,48.77,48.87,86900.0,39.4986,39.5552,39.4419,39.5228,86900.0
2013-10-08 12:10:00,48.87,48.93,48.85,48.88,115200.0,39.5228,39.5713,39.5066,39.5309,115200.0
2013-10-08 12:20:00,48.87,48.9,48.67,48.75,149700.0,39.5228,39.5471,39.3611,39.4258,149700.0
2013-10-08 12:30:00,48.74,48.75,48.61,48.67,98200.0,39.4177,39.4258,39.3126,39.3611,98200.0
2013-10-08 12:40:00,48.68,48.89,48.67,48.87,81300.0,39.3692,39.539,39.3611,39.5228,81300.0
2013-10-08 12:50:00,48.86,48.86,48.74,48.83,89700.0,39.5147,39.5147,39.4177,39.4905,89700.0
2013-10-08 13:00:00,48.82,48.9,48.77,48.78,100400.0,39.4824,39.5471,39.4419,39.45,100400.0
2013-10-08 13:10:00,48.77,48.84,48.68,48.7,107200.0,39.4419,39.4986,39.3692,39.3853,107200.0
2013-10-08 13:20:00,48.69,48.82,48.64,48.79,131500.0,39.3773,39.4824,39.3368,39.4581,131500.0
2013-10-08 13:30:00,48.79,48.84,48.72,48.75,101100.0,39.4581,39.4986,39.4015,39.4258,101100.0
2013-10-08 13:40:00,48.74,48.78,48.64,48.65,61300.0,39.4177,39.45,39.3368,39.3449,61300.0
2013-10-08 13:50:00,48.66,48.77,48.66,48.72,90200.0,39.353,39.4419,39.353,39.4015,90200.0
2013-10-08 14:00:00,48.72,48.72,48.54,48.54,125600.0,39.4015,39.4015,39.2559,39.2559,125600.0
2013-10-08 14:10:00,48.54,48.61,48.49,48.56,137200.0,39.2559,39.3126,39.2155,39.2721,137200.0
2013-10-08 14:20:00,48.56,48.7,48.53,48.68,260700.0,39.2721,39.3853,39.2479,39.3692,260700.0
2013-10-08 14:30:00,48.68,48.75,48.68,48.74,123400.0,39.3692,39.4258,39.3692,39.4177,123400.0
2013-10-08 14:40:00,48.74,48.75,48.6,48.61,126200.0,39.4177,39.4258,39.3045,39.3126,126200.0
2013-10-08 14:50:00,48.62,48.69,48.59,48.68,210700.0,39.3206,39.3773,39.2964,39.3692,210700.0
2013-10-08 15:00:00,48.67,48.78,48.66,48.72,253600.0,39.3611,39.45,39.353,39.4015,253600.0
2013-10-08 15:10:00,48.72,48.8,48.68,48.79,186600.0,39.4015,39.4662,39.3692,39.4581,186600.0
2013-10-08 15:20:00,48.8,48.94,48.8,48.91,277600.0,39.4662,39.5794,39.4662,39.5552,277600.0
2013-10-08 15:30:00,48.91,48.94,48.73,48.82,132500.0,39.5552,39.5794,39.4096,39.4824,132500.0
2013-10-08 15:40:00,48.82,48.87,48.73,48.8,241600.0,39.4824,39.5228,39.4096,39.4662,241600.0
2013-10-08 15:50:00,48.8,48.83,48.64,48.68,515700.0,39.4662,39.4905,39.3368,39.3692,515700.0
2013-10-09 09:30:00,48.92,49.08,48.69,48.87,270800.0,39.5633,39.6927,39.3773,39.5228,270800.0
2013-10-09 09:40:00,48.87,48.89,48.48,48.49,255900.0,39.5228,39.539,39.2074,39.2155,255900.0
2013-10-09 09:50:00,48.49,48.6,48.35,48.6,254000.0,39.2155,39.3045,39.1023,39.3045,254000.0
2013-10-09 10:00:00,48.59,48.7,48.51,48.58,311700.0,39.2964,39.3853,39.2317,39.2883,311700.0
2013-10-09 10:10:00,48.59,48.6,48.48,48.52,245600.0,39.2964,39.3045,39.2074,39.2398,245600.0
2013-10-09 10:20:00,48.51,48.58,48.41,48.48,187500.0,39.2317,39.2883,39.1508,39.2074,187500.0
2013-10-09 10:30:00,48.47,48.54,48.41,48.51,154600.0,39.1993,39.2559,39.1508,39.2317,154600.0
2013-10-09 10:40:00,48.5,48.52,48.33,48.38,120200.0,39.2236,39.2398,39.0861,39.1265,120200.0
2013-10-09 10:50:00,48.38,48.41,48.2,48.2,125000.0,39.1265,39.1508,38.981,38.981,125000.0
2013-10-09 11:00:00,48.2,48.36,48.2,48.21,184500.0,38.981,39.1104,38.981,38.9891,184500.0
2013-10-09 11:10:00,48.21,48.23,48.09,48.11,131300.0,38.9891,39.0052,38.892,38.9082,131300.0
2013-10-09 11:20:00,48.12,48.24,48.08,48.24,141300.0,38.9163,39.0133,38.8839,39.0133,141300.0
2013-10-09 11:30:00,48.24,48.3,48.21,48.22,268900.0,39.0133,39.0618,38.9891,38.9971,268900.0
2013-10-09 11:40:00,48.23,48.38,48.15,48.38,125100.0,39.0052,39.1265,38.9405,39.1265,125100.0
2013-10-09 11:50:00,48.38,48.38,48.29,48.32,88500.0,39.1265,39.1265,39.0538,39.078,88500.0
2013-10-09 12:00:00,48.32,48.41,48.3,48.3,125900.0,39.078,39.1508,39.0618,39.0618,125900.0
2013-10-09 12:10:00,48.31,48.38,48.29,48.32,143800.0,39.0699,39.1265,39.0538,39.078,143800.0
2013-10-09 12:20:00,48.31,48.35,48.27,48.31,72300.0,39.0699,39.1023,39.0376,39.0699,72300.0
2013-10-09 12:30:00,48.31,48.42,48.3,48.39,62800.0,39.0699,39.1589,39.0618,39.1346,62800.0
2013-10-09 12:40:00,48.39,48.41,48.26,48.28,96200.0,39.1346,39.1508,39.0295,39.0457,96200.0
2013-10-09 12:50:00,48.28,48.32,48.23,48.23,58600.0,39.0457,39.078,39.0052,39.0052,58600.0
2013-10-09 13:00:00,48.23,48.38,48.23,48.36,94400.0,39.0052,39.1265,39.0052,39.1104,94400.0
2013-10-09 13:10:00,48.36,48.54,48.35,48.54,82600.0,39.1104,39.2559,39.1023,39.2559,82600.0
2013-10-09 13:20:00,48.54,48.82,48.54,48.77,207800.0,39.2559,39.4824,39.2559,39.4419,207800.0
2013-10-09 13:30:00,48.78,48.83,48.68,48.68,166700.0,39.45,39.4905,39.3692,39.3692,166700.0
2013-10-09 13:40:00,48.68,48.78,48.67,48.72,106800.0,39.3692,39.45,39.3611,39.4015,106800.0
2013-10-09 13:50:00,48.72,48.8,48.71,48.75,61100.0,39.4015,39.4662,39.3934,39.4258,61100.0
2013-10-09 14:00:00,48.74,48.84,48.63,48.83,216800.0,39.4177,39.4986,39.3287,39.4905,216800.0
2013-10-09 14:10:00,48.83,48.84,48.69,48.72,107200.0,39.4905,39.4986,39.3773,39.4015,107200.0
2013-10-09 14:20:00,48.72,48.83,48.64,48.79,172800.0,39.4015,39.4905,39.3368,39.4581,172800.0
2013-10-09 14:30:00,48.79,48.87,48.76,48.81,148200.0,39.4581,39.5228,39.4339,39.4743,148200.0
2013-10-09 14:40:00,48.81,48.87,48.8,48.86,139800.0,39.4743,39.5228,39.4662,39.5147,139800.0
2013-10-09 14:50:00,48.85,48.88,48.79,48.84,218600.0,39.5066,39.5309,39.4581,39.4986,218600.0
2013-10-09 15:00:00,48.84,48.92,48.81,48.88,215400.0,39.4986,39.5633,39.4743,39.5309,215400.0
2013-10-09 15:10:00,48.88,48.92,48.8,48.83,116300.0,39.5309,39.5633,39.4662,39.4905,116300.0
2013-10-09 15:20:00,48.83,48.86,48.76,48.8,162000.0,39.4905,39.5147,39.4339,39.4662,162000.0
2013-10-09 15:30:00,48.8,48.9,48.74,48.76,182300.0,39.4662,39.5471,39.4177,39.4339,182300.0
2013-10-09 15:40:00,48.76,48.77,48.5,48.53,356800.0,39.4339,39.4419,39.2236,39.2479,356800.0
2013-10-09 15:50:00,48.53,48.64,48.5,48.57,650100.0,39.2479,39.3368,39.2236,39.2802,650100.0
2013-10-10 09:30:00,49.01,49.34,48.96,49.25,362800.0,39.636,39.9029,39.5956,39.8301,362800.0
2013-10-10 09:40:00,49.25,49.46,49.23,49.42,265200.0,39.8301,40.0,39.814,39.9676,265200.0
2013-10-10 09:50:00,49.43,49.43,49.29,49.29,279400.0,39.9757,39.9757,39.8625,39.8625,279400.0
2013-10-10 10:00:00,49.29,49.56,49.21,49.47,324500.0,39.8625,40.0808,39.7978,40.0081,324500.0
2013-10-10 10:10:00,49.46,49.49,49.3,49.38,281300.0,40.0,40.0242,39.8706,39.9353,281300.0
2013-10-10 10:20:00,49.38,49.45,49.28,49.37,148600.0,39.9353,39.9919,39.8544,39.9272,148600.0
2013-10-10 10:30:00,49.37,49.46,49.31,49.35,147500.0,39.9272,40.0,39.8787,39.911,147500.0
2013-10-10 10:40:00,49.34,49.44,49.32,49.39,232200.0,39.9029,39.9838,39.8868,39.9434,232200.0
2013-10-10 10:50:00,49.4,49.52,49.35,49.39,168800.0,39.9515,40.0485,39.911,39.9434,168800.0
2013-10-10 11:00:00,49.38,49.39,49.27,49.37,164500.0,39.9353,39.9434,39.8463,39.9272,164500.0
2013-10-10 11:10:00,49.36,49.41,49.33,49.37,155800.0,39.9191,39.9595,39.8948,39.9272,155800.0
2013-10-10 11:20:00,49.37,49.45,49.34,49.4,211200.0,39.9272,39.9919,39.9029,39.9515,211200.0
2013-10-10 11:30:00,49.4,49.58,49.35,49.56,197500.0,39.9515,40.097,39.911,40.0808,197500.0
2013-10-10 11:40:00,49.56,49.65,49.49,49.64,219800.0,40.0808,40.1536,40.0242,40.1455,219800.0
2013-10-10 11:50:00,49.64,49.66,49.6,49.64,102800.0,40.1455,40.1617,40.1132,40.1455,102800.0
2013-10-10 12:00:00,49.63,49.68,49.58,49.59,183600.0,40.1375,40.1779,40.097,40.1051,183600.0
2013-10-10 12:10:00,49.58,49.66,49.55,49.66,97800.0,40.097,40.1617,40.0728,40.1617,97800.0
2013-10-10 12:20:00,49.66,49.7,49.61,49.69,136100.0,40.1617,40.1941,40.1213,40.186,136100.0
2013-10-10 12:30:00,49.68,49.72,49.66,49.67,105700.0,40.1779,40.2102,40.1617,40.1698,105700.0
2013-10-10 12:40:00,49.68,49.68,49.64,49.67,90900.0,40.1779,40.1779,40.1455,40.1698,90900.0
2013-10-10 12:50:00,49.68,49.76,49.68,49.75,111100.0,40.1779,40.2426,40.1779,40.2345,111100.0
2013-10-10 13:00:00,49.74,49.74,49.68,49.71,122800.0,40.2264,40.2264,40.1779,40.2022,122800.0
2013-10-10 13:10:00,49.71,49.83,49.7,49.78,130400.0,40.2022,40.2992,40.1941,40.2588,130400.0
2013-10-10 13:20:00,49.78,49.81,49.76,49.76,134100.0,40.2588,40.283,40.2426,40.2426,134100.0
2013-10-10 13:30:00,49.76,49.81,49.71,49.71,127200.0,40.2426,40.283,40.2022,40.2022,127200.0
2013-10-10 13:40:00,49.71,49.76,49.7,49.74,88900.0,40.2022,40.2426,40.1941,40.2264,88900.0
2013-10-10 13:50:00,49.74,49.85,49.73,49.82,77800.0,40.2264,40.3154,40.2183,40.2911,77800.0
2013-10-10 14:00:00,49.81,49.82,49.62,49.63,100500.0,40.283,40.2911,40.1294,40.1375,100500.0
2013-10-10 14:10:00,49.62,49.7,49.6,49.67,114100.0,40.1294,40.1941,40.1132,40.1698,114100.0
2013-10-10 14:20:00,49.67,49.73,49.66,49.71,70800.0,40.1698,40.2183,40.1617,40.2022,70800.0
2013-10-10 14:30:00,49.72,49.75,49.68,49.69,88900.0,40.2102,40.2345,40.1779,40.186,88900.0
2013-10-10 14:40:00,49.69,49.76,49.69,49.75,73300.0,40.186,40.2426,40.186,40.2345,73300.0
2013-10-10 14:50:00,49.74,49.79,49.73,49.78,99500.0,40.2264,40.2669,40.2183,40.2588,99500.0
2013-10-10 15:00:00,49.79,49.99,49.76,49.98,220700.0,40.2669,40.4286,40.2426,40.4205,220700.0
2013-10-10 15:10:00,49.98,50.11,49.95,49.97,221800.0,40.4205,40.5257,40.3963,40.4124,221800.0
2013-10-10 15:20:00,49.97,50.03,49.92,49.99,116600.0,40.4124,40.461,40.372,40.4286,116600.0
2013-10-10 15:30:00,49.99,50.01,49.89,49.93,144900.0,40.4286,40.4448,40.3477,40.3801,144900.0
2013-10-10 15:40:00,49.93,50.01,49.87,49.9,255100.0,40.3801,40.4448,40.3316,40.3558,255100.0
2013-10-10 15:50:00,49.89,50.02,49.85,50.01,509900.0,40.3477,40.4529,40.3154,40.4448,509900.0
2013-10-11 09:30:00,49.7,49.8,49.61,49.79,191400.0,40.1941,40.2749,40.1213,40.2669,191400.0
2013-10-11 09:40:00,49.79,49.86,49.54,49.83,182500.0,40.2669,40.3235,40.0647,40.2992,182500.0
2013-10-11 09:50:00,49.83,49.94,49.71,49.93,129200.0,40.2992,40.3882,40.2022,40.3801,129200.0
2013-10-11 10:00:00,49.93,50.01,49.87,49.96,219000.0,40.3801,40.4448,40.3316,40.4043,219000.0
2013-10-11 10:10:00,49.96,50.14,49.94,50.11,190100.0,40.4043,40.5499,40.3882,40.5257,190100.0
2013-10-11 10:20:00,50.11,50.25,50.05,50.14,281900.0,40.5257,40.6389,40.4771,40.5499,281900.0
2013-10-11 10:30:00,50.14,50.15,50.0,50.05,176200.0,40.5499,40.558,40.4367,40.4771,176200.0
2013-10-11 10:40:00,50.05,50.09,50.0,50.02,130600.0,40.4771,40.5095,40.4367,40.4529,130600.0
2013-10-11 10:50:00,50.02,50.26,50.01,50.22,203200.0,40.4529,40.647,40.4448,40.6146,203200.0
2013-10-11 11:00:00,50.21,50.35,50.15,50.26,248100.0,40.6065,40.7197,40.558,40.647,248100.0
2013-10-11 11:10:00,50.27,50.28,50.19,50.19,154200.0,40.655,40.6631,40.5904,40.5904,154200.0
2013-10-11 11:20:00,50.19,50.4,50.18,50.38,127300.0,40.5904,40.7602,40.5823,40.744,127300.0
2013-10-11 11:30:00,50.38,50.67,50.38,50.67,305700.0,40.744,40.9785,40.744,40.9785,305700.0
2013-10-11 11:40:00,50.66,50.77,50.62,50.65,266500.0,40.9705,41.0594,40.9381,40.9624,266500.0
2013-10-11 11:50:00,50.64,50.84,50.6,50.83,215400.0,40.9543,41.116,40.9219,41.1079,215400.0
2013-10-11 12:00:00,50.83,51.04,50.83,50.96,445800.0,41.1079,41.2778,41.1079,41.2131,445800.0
2013-10-11 12:10:00,50.96,50.97,50.83,50.87,220500.0,41.2131,41.2212,41.1079,41.1403,220500.0
2013-10-11 12:20:00,50.87,50.88,50.73,50.74,128600.0,41.1403,41.1484,41.0271,41.0352,128600.0
2013-10-11 12:30:00,50.74,50.8,50.74,50.75,82600.0,41.0352,41.0837,41.0352,41.0432,82600.0
2013-10-11 12:40:00,50.76,50.89,50.76,50.78,96100.0,41.0513,41.1565,41.0513,41.0675,96100.0
2013-10-11 12:50:00,50.79,50.83,50.76,50.77,95800.0,41.0756,41.1079,41.0513,41.0594,95800.0
2013-10-11 13:00:00,50.77,50.86,50.76,50.84,89400.0,41.0594,41.1322,41.0513,41.116,89400.0
2013-10-11 13:10:00,50.86,50.89,50.8,50.8,211100.0,41.1322,41.1565,41.0837,41.0837,211100.0
2013-10-11 13:20:00,50.8,50.82,50.74,50.74,176100.0,41.0837,41.0999,41.0352,41.0352,176100.0
2013-10-11 13:30:00,50.74,50.82,50.73,50.74,91700.0,41.0352,41.0999,41.0271,41.0352,91700.0
2013-10-11 13:40:00,50.74,50.75,50.66,50.7,112500.0,41.0352,41.0432,40.9705,41.0028,112500.0
2013-10-11 13:50:00,50.69,50.72,50.6,50.68,106600.0,40.9947,41.019,40.9219,40.9866,106600.0
2013-10-11 14:00:00,50.69,50.85,50.62,50.84,99200.0,40.9947,41.1241,40.9381,41.116,99200.0
2013-10-11 14:10:00,50.85,50.85,50.75,50.82,69100.0,41.1241,41.1241,41.0432,41.0999,69100.0
2013-10-11 14:20:00,50.81,50.89,50.81,50.85,95800.0,41.0918,41.1565,41.0918,41.1241,95800.0
2013-10-11 14:30:00,50.86,50.88,50.73,50.73,92600.0,41.1322,41.1484,41.0271,41.0271,92600.0
2013-10-11 14:40:00,50.73,50.88,50.71,50.84,180400.0,41.0271,41.1484,41.0109,41.116,180400.0
2013-10-11 14:50:00,50.84,50.84,50.77,50.81,240400.0,41.116,41.116,41.0594,41.0918,240400.0
2013-10-11 15:00:00,50.81,50.84,50.69,50.7,152600.0,41.0918,41.116,40.9947,41.0028,152600.0
2013-10-11 15:10:00,50.7,50.76,50.55,50.56,173900.0,41.0028,41.0513,40.8815,40.8896,173900.0
2013-10-11 15:20:00,50.56,50.66,50.55,50.59,116300.0,40.8896,40.9705,40.8815,40.9138,116300.0
2013-10-11 15:30:00,50.58,50.66,50.5,50.51,163200.0,40.9058,40.9705,40.8411,40.8491,163200.0
2013-10-11 15:40:00,50.51,50.57,50.44,50.44,236200.0,40.8491,40.8977,40.7925,40.7925,236200.0
2013-10-11 15:50:00,50.45,50.65,50.44,50.65,683300.0,40.8006,40.9624,40.7925,40.9624,683300.0
2013-10-14 09:30:00,50.35,50.47,50.14,50.29,271500.0,40.7197,40.8168,40.5499,40.6712,271500.0
2013-10-14 09:40:00,50.29,50.36,50.14,50.26,165100.0,40.6712,40.7278,40.5499,40.647,165100.0
2013-10-14 09:50:00,50.25,50.43,50.2,50.42,111600.0,40.6389,40.7844,40.5984,40.7764,111600.0
2013-10-14 10:00:00,50.44,50.48,50.23,50.33,90400.0,40.7925,40.8249,40.6227,40.7036,90400.0
2013-10-14 10:10:00,50.32,50.38,50.25,50.37,180700.0,40.6955,40.744,40.6389,40.7359,180700.0
2013-10-14 10:20:00,50.37,50.49,50.33,50.49,85500.0,40.7359,40.833,40.7036,40.833,85500.0
2013-10-14 10:30:00,50.48,50.54,50.46,50.49,217500.0,40.8249,40.8734,40.8087,40.833,217500.0
2013-10-14 10:40:00,50.5,50.59,50.45,50.59,226300.0,40.8411,40.9138,40.8006,40.9138,226300.0
2013-10-14 10:50:00,50.6,50.64,50.53,50.6,137900.0,40.9219,40.9543,40.8653,40.9219,137900.0
2013-10-14 11:00:00,50.59,50.59,50.45,50.49,59700.0,40.9138,40.9138,40.8006,40.833,59700.0
2013-10-14 11:10:00,50.49,50.57,50.49,50.55,40700.0,40.833,40.8977,40.833,40.8815,40700.0
2013-10-14 11:20:00,50.55,50.6,50.5,50.6,55800.0,40.8815,40.9219,40.8411,40.9219,55800.0
2013-10-14 11:30:00,50.6,50.67,50.52,50.66,68800.0,40.9219,40.9785,40.8572,40.9705,68800.0
2013-10-14 11:40:00,50.67,50.68,50.56,50.67,49300.0,40.9785,40.9866,40.8896,40.9785,49300.0
2013-10-14 11:50:00,50.67,50.75,50.64,50.73,89700.0,40.9785,41.0432,40.9543,41.0271,89700.0
2013-10-14 12:00:00,50.72,50.77,50.68,50.68,67200.0,41.019,41.0594,40.9866,40.9866,67200.0
2013-10-14 12:10:00,50.68,50.71,50.6,50.7,48600.0,40.9866,41.0109,40.9219,41.0028,48600.0
2013-10-14 12:20:00,50.71,50.72,50.63,50.68,37700.0,41.0109,41.019,40.9462,40.9866,37700.0
2013-10-14 12:30:00,50.68,50.8,50.65,50.78,58600.0,40.9866,41.0837,40.9624,41.0675,58600.0
2013-10-14 12:40:00,50.78,50.78,50.63,50.65,118000.0,41.0675,41.0675,40.9462,40.9624,118000.0
2013-10-14 12:50:00,50.65,50.7,50.64,50.68,69000.0,40.9624,41.0028,40.9543,40.9866,69000.0
2013-10-14 13:00:00,50.69,50.74,50.62,50.74,47900.0,40.9947,41.0352,40.9381,41.0352,47900.0
2013-10-14 13:10:00,50.73,50.83,50.72,50.8,97400.0,41.0271,41.1079,41.019,41.0837,97400.0
2013-10-14 13:20:00,50.8,50.82,50.74,50.76,39600.0,41.0837,41.0999,41.0352,41.0513,39600.0
2013-10-14 13:30:00,50.77,50.81,50.75,50.77,62000.0,41.0594,41.0918,41.0432,41.0594,62000.0
2013-10-14 13:40:00,50.77,50.83,50.75,50.79,126300.0,41.0594,41.1079,41.0432,41.0756,126300.0
2013-10-14 13:50:00,50.79,50.82,50.75,50.82,192500.0,41.0756,41.0999,41.0432,41.0999,192500.0
2013-10-14 14:00:00,50.81,50.98,50.79,50.95,128500.0,41.0918,41.2293,41.0756,41.205,128500.0
2013-10-14 14:10:00,50.95,51.05,50.93,51.04,148500.0,41.205,41.2859,41.1888,41.2778,148500.0
2013-10-14 14:20:00,51.04,51.08,50.95,51.07,116900.0,41.2778,41.3101,41.205,41.302,116900.0
2013-10-14 14:30:00,51.07,51.2,51.07,51.19,153900.0,41.302,41.4072,41.302,41.3991,153900.0
2013-10-14 14:40:00,51.18,51.21,51.04,51.15,219400.0,41.391,41.4153,41.2778,41.3667,219400.0
2013-10-14 14:50:00,51.16,51.16,51.07,51.15,165100.0,41.3748,41.3748,41.302,41.3667,165100.0
2013-10-14 15:00:00,51.15,51.35,51.1,51.35,235600.0,41.3667,41.5285,41.3263,41.5285,235600.0
2013-10-14 15:10:00,51.34,51.42,51.27,51.27,197800.0,41.5204,41.5851,41.4638,41.4638,197800.0
2013-10-14 15:20:00,51.27,51.28,51.21,51.25,169000.0,41.4638,41.4719,41.4153,41.4476,169000.0
2013-10-14 15:30:00,51.26,51.36,51.26,51.29,241300.0,41.4557,41.5366,41.4557,41.48,241300.0
2013-10-14 15:40:00,51.29,51.34,51.22,51.28,328000.0,41.48,41.5204,41.4233,41.4719,328000.0
2013-10-14 15:50:00,51.28,51.38,51.25,51.35,535500.0,41.4719,41.5527,41.4476,41.5285,535500.0
2013-10-15 09:30:00,51.24,51.25,50.62,50.75,342900.0,41.4395,41.4476,40.9381,41.0432,342900.0
2013-10-15 09:40:00,50.73,50.86,50.5,50.76,177300.0,41.0271,41.1322,40.8411,41.0513,177300.0
2013-10-15 09:50:00,50.77,50.89,50.65,50.67,202300.0,41.0594,41.1565,40.9624,40.9785,202300.0
2013-10-15 10:00:00,50.68,50.69,50.53,50.61,335900.0,40.9866,40.9947,40.8653,40.93,335900.0
2013-10-15 10:10:00,50.61,50.79,50.58,50.62,266800.0,40.93,41.0756,40.9058,40.9381,266800.0
2013-10-15 10:20:00,50.63,50.85,50.61,50.85,187900.0,40.9462,41.1241,40.93,41.1241,187900.0
2013-10-15 10:30:00,50.85,50.86,50.77,50.84,152000.0,41.1241,41.1322,41.0594,41.116,152000.0
2013-10-15 10:40:00,50.85,50.92,50.71,50.81,155300.0,41.1241,41.1807,41.0109,41.0918,155300.0
2013-10-15 10:50:00,50.81,50.83,50.67,50.72,101400.0,41.0918,41.1079,40.9785,41.019,101400.0
2013-10-15 11:00:00,50.71,50.76,50.64,50.68,90400.0,41.0109,41.0513,40.9543,40.9866,90400.0
2013-10-15 11:10:00,50.69,50.99,50.67,50.93,173700.0,40.9947,41.2373,40.9785,41.1888,173700.0
2013-10-15 11:20:00,50.94,51.07,50.94,51.01,106900.0,41.1969,41.302,41.1969,41.2535,106900.0
2013-10-15 11:30:00,51.02,51.05,50.91,50.96,69600.0,41.2616,41.2859,41.1726,41.2131,69600.0
2013-10-15 11:40:00,50.97,51.02,50.94,50.97,121400.0,41.2212,41.2616,41.1969,41.2212,121400.0
2013-10-15 11:50:00,50.98,51.09,50.97,51.0,80500.0,41.2293,41.3182,41.2212,41.2454,80500.0
2013-10-15 12:00:00,51.0,51.02,50.91,50.97,58500.0,41.2454,41.2616,41.1726,41.2212,58500.0
2013-10-15 12:10:00,50.97,51.01,50.85,50.91,90700.0,41.2212,41.2535,41.1241,41.1726,90700.0
2013-10-15 12:20:00,50.92,50.97,50.89,50.9,55500.0,41.1807,41.2212,41.1565,41.1646,55500.0
2013-10-15 12:30:00,50.92,51.0,50.85,50.98,65500.0,41.1807,41.2454,41.1241,41.2293,65500.0
2013-10-15 12:40:00,50.98,51.05,50.95,51.05,100600.0,41.2293,41.2859,41.205,41.2859,100600.0
2013-10-15 12:50:00,51.05,51.08,51.02,51.03,145800.0,41.2859,41.3101,41.2616,41.2697,145800.0
2013-10-15 13:00:00,51.02,51.05,51.0,51.02,68500.0,41.2616,41.2859,41.2454,41.2616,68500.0
2013-10-15 13:10:00,51.01,51.12,50.99,51.11,97100.0,41.2535,41.3425,41.2373,41.3344,97100.0
2013-10-15 13:20:00,51.11,51.2,51.1,51.16,91700.0,41.3344,41.4072,41.3263,41.3748,91700.0
2013-10-15 13:30:00,51.15,51.15,51.03,51.04,150500.0,41.3667,41.3667,41.2697,41.2778,150500.0
2013-10-15 13:40:00,51.04,51.18,51.03,51.17,60900.0,41.2778,41.391,41.2697,41.3829,60900.0
2013-10-15 13:50:00,51.17,51.25,51.15,51.2,128800.0,41.3829,41.4476,41.3667,41.4072,128800.0
2013-10-15 14:00:00,51.21,51.31,51.2,51.3,194000.0,41.4153,41.4961,41.4072,41.488,194000.0
2013-10-15 14:10:00,51.3,51.3,51.2,51.25,186700.0,41.488,41.488,41.4072,41.4476,186700.0
2013-10-15 14:20:00,51.25,51.31,51.1,51.11,169400.0,41.4476,41.4961,41.3263,41.3344,169400.0
2013-10-15 14:30:00,51.11,51.13,50.91,51.06,337000.0,41.3344,41.3506,41.1726,41.2939,337000.0
2013-10-15 14:40:00,51.06,51.14,50.92,51.06,208400.0,41.2939,41.3586,41.1807,41.2939,208400.0
2013-10-15 14:50:00,51.07,51.25,51.05,51.24,173800.0,41.302,41.4476,41.2859,41.4395,173800.0
2013-10-15 15:00:00,51.25,51.45,51.24,51.45,277500.0,41.4476,41.6094,41.4395,41.6094,277500.0
2013-10-15 15:10:00,51.45,51.51,51.33,51.38,326100.0,41.6094,41.6579,41.5123,41.5527,326100.0
2013-10-15 15:20:00,51.4,51.44,51.36,51.4,153300.0,41.5689,41.6013,41.5366,41.5689,153300.0
2013-10-15 15:30:00,51.39,51.4,51.26,51.3,188000.0,41.5608,41.5689,41.4557,41.488,188000.0
2013-10-15 15:40:00,51.29,51.31,51.17,51.26,306200.0,41.48,41.4961,41.3829,41.4557,306200.0
2013-10-15 15:50:00,51.26,51.27,51.15,51.16,620800.0,41.4557,41.4638,41.3667,41.3748,620800.0
2013-10-16 09:30:00,51.3,51.48,51.06,51.43,360100.0,41.488,41.6336,41.2939,41.5932,360100.0
2013-10-16 09:40:00,51.43,51.43,51.29,51.3,214800.0,41.5932,41.5932,41.48,41.488,214800.0
2013-10-16 09:50:00,51.3,51.65,51.29,51.56,255800.0,41.488,41.7711,41.48,41.6983,255800.0
2013-10-16 10:00:00,51.56,51.57,51.26,51.36,224500.0,41.6983,41.7064,41.4557,41.5366,224500.0
2013-10-16 10:10:00,51.36,51.39,51.16,51.17,272000.0,41.5366,41.5608,41.3748,41.3829,272000.0
2013-10-16 10:20:00,51.17,51.21,51.03,51.17,186700.0,41.3829,41.4153,41.2697,41.3829,186700.0
2013-10-16 10:30:00,51.17,51.38,51.17,51.3,166700.0,41.3829,41.5527,41.3829,41.488,166700.0
2013-10-16 10:40:00,51.3,51.46,51.25,51.46,91500.0,41.488,41.6174,41.4476,41.6174,91500.0
2013-10-16 10:50:00,51.46,51.57,51.45,51.56,230600.0,41.6174,41.7064,41.6094,41.6983,230600.0
2013-10-16 11:00:00,51.54,51.63,51.5,51.61,103700.0,41.6821,41.7549,41.6498,41.7388,103700.0
2013-10-16 11:10:00,51.61,51.74,51.6,51.68,155200.0,41.7388,41.8439,41.7307,41.7954,155200.0
2013-10-16 11:20:00,51.67,51.7,51.63,51.69,136700.0,41.7873,41.8115,41.7549,41.8035,136700.0
2013-10-16 11:30:00,51.69,51.8,51.69,51.78,198500.0,41.8035,41.8924,41.8035,41.8762,198500.0
2013-10-16 11:40:00,51.78,51.87,51.75,51.84,170700.0,41.8762,41.949,41.852,41.9248,170700.0
2013-10-16 11:50:00,51.84,51.87,51.76,51.85,122300.0,41.9248,41.949,41.8601,41.9328,122300.0
2013-10-16 12:00:00,51.86,51.97,51.83,51.95,117900.0,41.9409,42.0299,41.9167,42.0137,117900.0
2013-10-16 12:10:00,51.95,52.12,51.95,52.08,394100.0,42.0137,42.1512,42.0137,42.1189,394100.0
2013-10-16 12:20:00,52.06,52.07,51.85,51.86,155400.0,42.1027,42.1108,41.9328,41.9409,155400.0
2013-10-16 12:30:00,51.85,51.86,51.75,51.81,136400.0,41.9328,41.9409,41.852,41.9005,136400.0
2013-10-16 12:40:00,51.81,51.84,51.73,51.76,85000.0,41.9005,41.9248,41.8358,41.8601,85000.0
2013-10-16 12:50:00,51.76,51.8,51.69,51.73,346600.0,41.8601,41.8924,41.8035,41.8358,346600.0
2013-10-16 13:00:00,51.74,51.74,51.68,51.71,79400.0,41.8439,41.8439,41.7954,41.8196,79400.0
2013-10-16 13:10:00,51.71,51.79,51.69,51.79,100200.0,41.8196,41.8843,41.8035,41.8843,100200.0
2013-10-16 13:20:00,51.79,51.87,51.77,51.86,78300.0,41.8843,41.949,41.8682,41.9409,78300.0
2013-10-16 13:30:00,51.86,51.97,51.83,51.96,206500.0,41.9409,42.0299,41.9167,42.0218,206500.0
2013-10-16 13:40:00,51.97,51.99,51.88,51.88,114700.0,42.0299,42.0461,41.9571,41.9571,114700.0
2013-10-16 13:50:00,51.89,51.9,51.8,51.82,114100.0,41.9652,41.9733,41.8924,41.9086,114100.0
2013-10-16 14:00:00,51.82,51.84,51.75,51.78,170000.0,41.9086,41.9248,41.852,41.8762,170000.0
2013-10-16 14:10:00,51.78,51.79,51.68,51.77,166600.0,41.8762,41.8843,41.7954,41.8682,166600.0
2013-10-16 14:20:00,51.77,51.88,51.75,51.8,274700.0,41.8682,41.9571,41.852,41.8924,274700.0
2013-10-16 14:30:00,51.79,51.9,51.78,51.83,247500.0,41.8843,41.9733,41.8762,41.9167,247500.0
2013-10-16 14:40:00,51.82,51.9,51.8,51.86,150400.0,41.9086,41.9733,41.8924,41.9409,150400.0
2013-10-16 14:50:00,51.87,51.88,51.81,51.83,124900.0,41.949,41.9571,41.9005,41.9167,124900.0
2013-10-16 15:00:00,51.83,51.84,51.72,51.75,129700.0,41.9167,41.9248,41.8277,41.852,129700.0
2013-10-16 15:10:00,51.75,51.82,51.74,51.81,93000.0,41.852,41.9086,41.8439,41.9005,93000.0
2013-10-16 15:20:00,51.8,51.87,51.78,51.81,123300.0,41.8924,41.949,41.8762,41.9005,123300.0
2013-10-16 15:30:00,51.81,51.91,51.78,51.9,120700.0,41.9005,41.9814,41.8762,41.9733,120700.0
2013-10-16 15:40:00,51.89,52.0,51.84,51.98,212200.0,41.9652,42.0542,41.9248,42.038,212200.0
2013-10-16 15:50:00,51.98,52.02,51.93,51.96,468800.0,42.038,42.0703,41.9975,42.0218,468800.0
2013-10-17 09:30:00,51.91,51.99,51.65,51.83,231900.0,41.9814,42.0461,41.7711,41.9167,231900.0
2013-10-17 09:40:00,51.82,51.96,51.8,51.84,151700.0,41.9086,42.0218,41.8924,41.9248,151700.0
2013-10-17 09:50:00,51.85,51.95,51.81,51.84,110100.0,41.9328,42.0137,41.9005,41.9248,110100.0
2013-10-17 10:00:00,51.84,52.01,51.84,51.89,143100.0,41.9248,42.0622,41.9248,41.9652,143100.0
2013-10-17 10:10:00,51.89,51.9,51.73,51.74,196500.0,41.9652,41.9733,41.8358,41.8439,196500.0
2013-10-17 10:20:00,51.74,51.78,51.68,51.74,144800.0,41.8439,41.8762,41.7954,41.8439,144800.0
2013-10-17 10:30:00,51.73,51.8,51.72,51.76,121100.0,41.8358,41.8924,41.8277,41.8601,121100.0
2013-10-17 10:40:00,51.76,51.77,51.56,51.56,115000.0,41.8601,41.8682,41.6983,41.6983,115000.0
2013-10-17 10:50:00,51.55,51.6,51.49,51.52,151500.0,41.6902,41.7307,41.6417,41.666,151500.0
2013-10-17 11:00:00,51.53,51.73,51.53,51.71,125700.0,41.6741,41.8358,41.6741,41.8196,125700.0
2013-10-17 11:10:00,51.71,51.77,51.71,51.71,82600.0,41.8196,41.8682,41.8196,41.8196,82600.0
2013-10-17 11:20:00,51.7,51.73,51.64,51.67,81400.0,41.8115,41.8358,41.763,41.7873,81400.0
2013-10-17 11:30:00,51.67,51.71,51.61,51.61,112900.0,41.7873,41.8196,41.7388,41.7388,112900.0
2013-10-17 11:40:00,51.61,51.66,51.57,51.59,119900.0,41.7388,41.7792,41.7064,41.7226,119900.0
2013-10-17 11:50:00,51.59,51.65,51.56,51.59,79500.0,41.7226,41.7711,41.6983,41.7226,79500.0
2013-10-17 12:00:00,51.59,51.67,51.54,51.67,161200.0,41.7226,41.7873,41.6821,41.7873,161200.0
2013-10-17 12:10:00,51.67,51.75,51.63,51.73,140000.0,41.7873,41.852,41.7549,41.8358,140000.0
2013-10-17 12:20:00,51.73,51.79,51.71,51.78,72100.0,41.8358,41.8843,41.8196,41.8762,72100.0
2013-10-17 12:30:00,51.77,51.81,51.75,51.8,73900.0,41.8682,41.9005,41.852,41.8924,73900.0
2013-10-17 12:40:00,51.81,51.88,51.8,51.81,92200.0,41.9005,41.9571,41.8924,41.9005,92200.0
2013-10-17 12:50:00,51.81,51.88,51.81,51.87,41600.0,41.9005,41.9571,41.9005,41.949,41600.0
2013-10-17 13:00:00,51.87,51.91,51.75,51.75,113200.0,41.949,41.9814,41.852,41.852,113200.0
2013-10-17 13:10:00,51.75,51.76,51.61,51.63,108800.0,41.852,41.8601,41.7388,41.7549,108800.0
2013-10-17 13:20:00,51.64,51.72,51.63,51.66,117700.0,41.763,41.8277,41.7549,41.7792,117700.0
2013-10-17 13:30:00,51.66,51.83,51.65,51.83,144500.0,41.7792,41.9167,41.7711,41.9167,144500.0
2013-10-17 13:40:00,51.83,51.83,51.7,51.71,69000.0,41.9167,41.9167,41.8115,41.8196,69000.0
2013-10-17 13:50:00,51.71,51.77,51.69,51.73,107300.0,41.8196,41.8682,41.8035,41.8358,107300.0
2013-10-17 14:00:00,51.73,51.79,51.7,51.73,98100.0,41.8358,41.8843,41.8115,41.8358,98100.0
2013-10-17 14:10:00,51.73,51.73,51.67,51.68,117300.0,41.8358,41.8358,41.7873,41.7954,117300.0
2013-10-17 14:20:00,51.68,51.73,51.65,51.7,197700.0,41.7954,41.8358,41.7711,41.8115,197700.0
2013-10-17 14:30:00,51.69,51.7,51.61,51.65,131200.0,41.8035,41.8115,41.7388,41.7711,131200.0
2013-10-17 14:40:00,51.65,51.71,51.63,51.71,135600.0,41.7711,41.8196,41.7549,41.8196,135600.0
2013-10-17 14:50:00,51.72,51.77,51.7,51.77,63900.0,41.8277,41.8682,41.8115,41.8682,63900.0
2013-10-17 15:00:00,51.77,51.81,51.73,51.78,163100.0,41.8682,41.9005,41.8358,41.8762,163100.0
2013-10-17 15:10:00,51.79,51.9,51.77,51.88,167900.0,41.8843,41.9733,41.8682,41.9571,167900.0
2013-10-17 15:20:00,51.88,51.89,51.82,51.86,125900.0,41.9571,41.9652,41.9086,41.9409,125900.0
2013-10-17 15:30:00,51.87,51.88,51.82,51.82,161100.0,41.949,41.9571,41.9086,41.9086,161100.0
2013-10-17 15:40:00,51.82,51.84,51.73,51.73,510500.0,41.9086,41.9248,41.8358,41.8358,510500.0
2013-10-17 15:50:00,51.74,51.76,51.68,51.72,831700.0,41.8439,41.8601,41.7954,41.8277,831700.0
2013-10-18 09:30:00,52.39,52.93,52.18,52.56,1472800.0,42.3696,42.8063,42.1997,42.507,1472800.0
2013-10-18 09:40:00,52.57,52.82,52.26,52.81,675900.0,42.5151,42.7173,42.2644,42.7092,675900.0
2013-10-18 09:50:00,52.8,52.83,52.68,52.72,321700.0,42.7011,42.7254,42.6041,42.6364,321700.0
2013-10-18 10:00:00,52.71,52.83,52.7,52.83,302800.0,42.6284,42.7254,42.6203,42.7254,302800.0
2013-10-18 10:10:00,52.83,52.83,52.65,52.69,203800.0,42.7254,42.7254,42.5798,42.6122,203800.0
2013-10-18 10:20:00,52.69,52.77,52.51,52.54,425400.0,42.6122,42.6769,42.4666,42.4909,425400.0
2013-10-18 10:30:00,52.54,52.54,52.24,52.39,381400.0,42.4909,42.4909,42.2483,42.3696,381400.0
2013-10-18 10:40:00,52.39,52.44,52.27,52.32,235800.0,42.3696,42.41,42.2725,42.313,235800.0
2013-10-18 10:50:00,52.33,52.59,52.33,52.52,210500.0,42.321,42.5313,42.321,42.4747,210500.0
2013-10-18 11:00:00,52.52,52.53,52.44,52.49,135700.0,42.4747,42.4828,42.41,42.4504,135700.0
2013-10-18 11:10:00,52.49,52.51,52.42,52.49,199200.0,42.4504,42.4666,42.3938,42.4504,199200.0
2013-10-18 11:20:00,52.5,52.61,52.48,52.6,187500.0,42.4585,42.5475,42.4424,42.5394,187500.0
2013-10-18 11:30:00,52.6,52.67,52.58,52.6,467100.0,42.5394,42.596,42.5232,42.5394,467100.0
2013-10-18 11:40:00,52.6,52.61,52.52,52.54,162700.0,42.5394,42.5475,42.4747,42.4909,162700.0
2013-10-18 11:50:00,52.54,52.54,52.39,52.41,157400.0,42.4909,42.4909,42.3696,42.3857,157400.0
2013-10-18 12:00:00,52.4,52.41,52.34,52.35,226300.0,42.3777,42.3857,42.3291,42.3372,226300.0
2013-10-18 12:10:00,52.35,52.45,52.35,52.39,216400.0,42.3372,42.4181,42.3372,42.3696,216400.0
2013-10-18 12:20:00,52.4,52.4,52.34,52.37,151600.0,42.3777,42.3777,42.3291,42.3534,151600.0
2013-10-18 12:30:00,52.37,52.39,52.31,52.34,207100.0,42.3534,42.3696,42.3049,42.3291,207100.0
2013-10-18 12:40:00,52.33,52.34,52.21,52.3,129800.0,42.321,42.3291,42.224,42.2968,129800.0
2013-10-18 12:50:00,52.3,52.31,52.2,52.24,158700.0,42.2968,42.3049,42.2159,42.2483,158700.0
2013-10-18 13:00:00,52.24,52.28,52.1,52.17,338600.0,42.2483,42.2806,42.135,42.1916,338600.0
2013-10-18 13:10:00,52.17,52.34,52.17,52.33,157700.0,42.1916,42.3291,42.1916,42.321,157700.0
2013-10-18 13:20:00,52.34,52.43,52.33,52.39,148800.0,42.3291,42.4019,42.321,42.3696,148800.0
2013-10-18 13:30:00,52.39,52.44,52.31,52.44,115600.0,42.3696,42.41,42.3049,42.41,115600.0
2013-10-18 13:40:00,52.44,52.5,52.44,52.5,102100.0,42.41,42.4585,42.41,42.4585,102100.0
2013-10-18 13:50:00,52.5,52.51,52.44,52.46,111300.0,42.4585,42.4666,42.41,42.4262,111300.0
2013-10-18 14:00:00,52.46,52.48,52.41,52.43,100500.0,42.4262,42.4424,42.3857,42.4019,100500.0
2013-10-18 14:10:00,52.42,52.42,52.34,52.38,95100.0,42.3938,42.3938,42.3291,42.3615,95100.0
2013-10-18 14:20:00,52.37,52.41,52.29,52.3,113800.0,42.3534,42.3857,42.2887,42.2968,113800.0
2013-10-18 14:30:00,52.29,52.42,52.27,52.35,121900.0,42.2887,42.3938,42.2725,42.3372,121900.0
2013-10-18 14:40:00,52.35,52.44,52.3,52.36,155900.0,42.3372,42.41,42.2968,42.3453,155900.0
2013-10-18 14:50:00,52.35,52.36,52.27,52.33,178000.0,42.3372,42.3453,42.2725,42.321,178000.0
2013-10-18 15:00:00,52.34,52.42,52.32,52.35,276800.0,42.3291,42.3938,42.313,42.3372,276800.0
2013-10-18 15:10:00,52.35,52.41,52.29,52.38,274500.0,42.3372,42.3857,42.2887,42.3615,274500.0
2013-10-18 15:20:00,52.38,52.4,52.32,52.36,224400.0,42.3615,42.3777,42.313,42.3453,224400.0
2013-10-18 15:30:00,52.36,52.39,52.34,52.35,217100.0,42.3453,42.3696,42.3291,42.3372,217100.0
2013-10-18 15:40:00,52.35,52.37,52.26,52.28,468400.0,42.3372,42.3534,42.2644,42.2806,468400.0
2013-10-18 15:50:00,52.28,52.5,52.27,52.45,970900.0,42.2806,42.4585,42.2725,42.4181,970900.0
2013-10-21 09:30:00,51.07,51.38,50.4,51.06,1556600.0,41.302,41.5527,40.7602,41.2939,1556600.0
2013-10-21 09:40:00,51.06,51.25,50.81,50.86,992900.0,41.2939,41.4476,41.0918,41.1322,992900.0
2013-10-21 09:50:00,50.87,51.29,50.85,51.1,656400.0,41.1403,41.48,41.1241,41.3263,656400.0
2013-10-21 10:00:00,51.11,51.73,51.02,51.46,757100.0,41.3344,41.8358,41.2616,41.6174,757100.0
2013-10-21 10:10:00,51.45,51.84,51.41,51.63,671000.0,41.6094,41.9248,41.577,41.7549,671000.0
2013-10-21 10:20:00,51.64,51.76,51.36,51.47,396700.0,41.763,41.8601,41.5366,41.6255,396700.0
2013-10-21 10:30:00,51.45,51.53,51.25,51.32,359900.0,41.6094,41.6741,41.4476,41.5042,359900.0
2013-10-21 10:40:00,51.33,51.44,51.27,51.39,343200.0,41.5123,41.6013,41.4638,41.5608,343200.0
2013-10-21 10:50:00,51.39,51.4,51.28,51.34,199900.0,41.5608,41.5689,41.4719,41.5204,199900.0
2013-10-21 11:00:00,51.34,51.56,51.34,51.54,281300.0,41.5204,41.6983,41.5204,41.6821,281300.0
2013-10-21 11:10:00,51.53,51.64,51.41,51.41,202500.0,41.6741,41.763,41.577,41.577,202500.0
2013-10-21 11:20:00,51.42,51.53,51.39,51.52,190700.0,41.5851,41.6741,41.5608,41.666,190700.0
2013-10-21 11:30:00,51.52,51.53,51.3,51.3,215600.0,41.666,41.6741,41.488,41.488,215600.0
2013-10-21 11:40:00,51.3,51.36,51.29,51.31,144600.0,41.488,41.5366,41.48,41.4961,144600.0
2013-10-21 11:50:00,51.31,51.4,51.28,51.38,158000.0,41.4961,41.5689,41.4719,41.5527,158000.0
2013-10-21 12:00:00,51.39,51.52,51.39,51.47,167300.0,41.5608,41.666,41.5608,41.6255,167300.0
2013-10-21 12:10:00,51.47,51.57,51.43,51.57,127400.0,41.6255,41.7064,41.5932,41.7064,127400.0
2013-10-21 12:20:00,51.56,51.57,51.45,51.45,116200.0,41.6983,41.7064,41.6094,41.6094,116200.0
2013-10-21 12:30:00,51.46,51.47,51.39,51.39,92400.0,41.6174,41.6255,41.5608,41.5608,92400.0
2013-10-21 12:40:00,51.39,51.42,51.37,51.37,127800.0,41.5608,41.5851,41.5447,41.5447,127800.0
2013-10-21 12:50:00,51.38,51.38,51.31,51.37,101800.0,41.5527,41.5527,41.4961,41.5447,101800.0
2013-10-21 13:00:00,51.36,51.37,51.26,51.27,166300.0,41.5366,41.5447,41.4557,41.4638,166300.0
2013-10-21 13:10:00,51.27,51.36,51.25,51.35,255200.0,41.4638,41.5366,41.4476,41.5285,255200.0
2013-10-21 13:20:00,51.35,51.35,51.14,51.17,172100.0,41.5285,41.5285,41.3586,41.3829,172100.0
2013-10-21 13:30:00,51.17,51.29,51.17,51.28,121400.0,41.3829,41.48,41.3829,41.4719,121400.0
2013-10-21 13:40:00,51.29,51.32,51.25,51.31,212500.0,41.48,41.5042,41.4476,41.4961,212500.0
2013-10-21 13:50:00,51.31,51.35,51.27,51.3,168800.0,41.4961,41.5285,41.4638,41.488,168800.0
2013-10-21 14:00:00,51.31,51.31,51.26,51.26,136700.0,41.4961,41.4961,41.4557,41.4557,136700.0
2013-10-21 14:10:00,51.26,51.26,51.11,51.19,150300.0,41.4557,41.4557,41.3344,41.3991,150300.0
2013-10-21 14:20:00,51.19,51.19,50.85,50.95,266400.0,41.3991,41.3991,41.1241,41.205,266400.0
2013-10-21 14:30:00,50.95,51.05,50.93,50.96,225600.0,41.205,41.2859,41.1888,41.2131,225600.0
2013-10-21 14:40:00,50.97,50.98,50.81,50.9,286800.0,41.2212,41.2293,41.0918,41.1646,286800.0
2013-10-21 14:50:00,50.9,50.9,50.6,50.65,286500.0,41.1646,41.1646,40.9219,40.9624,286500.0
2013-10-21 15:00:00,50.65,50.81,50.64,50.8,318800.0,40.9624,41.0918,40.9543,41.0837,318800.0
2013-10-21 15:10:00,50.81,50.84,50.69,50.75,338200.0,41.0918,41.116,40.9947,41.0432,338200.0
2013-10-21 15:20:00,50.75,50.78,50.59,50.76,569300.0,41.0432,41.0675,40.9138,41.0513,569300.0
2013-10-21 15:30:00,50.77,50.78,50.62,50.65,426500.0,41.0594,41.0675,40.9381,40.9624,426500.0
2013-10-21 15:40:00,50.64,50.66,50.51,50.66,628900.0,40.9543,40.9705,40.8491,40.9705,628900.0
2013-10-21 15:50:00,50.66,50.69,50.6,50.68,962500.0,40.9705,40.9947,40.9219,40.9866,962500.0
2013-10-22 09:30:00,50.93,51.4,50.9,51.28,946000.0,41.1888,41.5689,41.1646,41.4719,946000.0
2013-10-22 09:40:00,51.28,51.65,51.27,51.64,405000.0,41.4719,41.7711,41.4638,41.763,405000.0
2013-10-22 09:50:00,51.64,51.9,51.58,51.59,312300.0,41.763,41.9733,41.7145,41.7226,312300.0
2013-10-22 10:00:00,51.58,51.79,51.58,51.66,347300.0,41.7145,41.8843,41.7145,41.7792,347300.0
2013-10-22 10:10:00,51.67,51.89,51.61,51.88,478700.0,41.7873,41.9652,41.7388,41.9571,478700.0
2013-10-22 10:20:00,51.89,52.0,51.77,51.81,429200.0,41.9652,42.0542,41.8682,41.9005,429200.0
2013-10-22 10:30:00,51.81,52.08,51.79,52.07,297000.0,41.9005,42.1189,41.8843,42.1108,297000.0
2013-10-22 10:40:00,52.06,52.07,51.6,51.6,342200.0,42.1027,42.1108,41.7307,41.7307,342200.0
2013-10-22 10:50:00,51.6,51.63,51.3,51.33,303200.0,41.7307,41.7549,41.488,41.5123,303200.0
2013-10-22 11:00:00,51.33,51.56,51.3,51.51,212600.0,41.5123,41.6983,41.488,41.6579,212600.0
2013-10-22 11:10:00,51.51,51.6,51.4,51.4,186100.0,41.6579,41.7307,41.5689,41.5689,186100.0
2013-10-22 11:20:00,51.4,51.57,51.22,51.32,388400.0,41.5689,41.7064,41.4233,41.5042,388400.0
2013-10-22 11:30:00,51.31,51.39,51.21,51.33,198100.0,41.4961,41.5608,41.4153,41.5123,198100.0
2013-10-22 11:40:00,51.34,51.66,51.34,51.59,217700.0,41.5204,41.7792,41.5204,41.7226,217700.0
2013-10-22 11:50:00,51.59,51.62,51.47,51.61,148100.0,41.7226,41.7468,41.6255,41.7388,148100.0
2013-10-22 12:00:00,51.61,51.63,51.45,51.5,152100.0,41.7388,41.7549,41.6094,41.6498,152100.0
2013-10-22 12:10:00,51.5,51.59,51.35,51.46,164500.0,41.6498,41.7226,41.5285,41.6174,164500.0
2013-10-22 12:20:00,51.46,51.54,51.43,51.46,60600.0,41.6174,41.6821,41.5932,41.6174,60600.0
2013-10-22 12:30:00,51.47,51.47,51.38,51.4,85100.0,41.6255,41.6255,41.5527,41.5689,85100.0
2013-10-22 12:40:00,51.4,51.47,51.31,51.35,96000.0,41.5689,41.6255,41.4961,41.5285,96000.0
2013-10-22 12:50:00,51.35,51.48,51.35,51.46,71800.0,41.5285,41.6336,41.5285,41.6174,71800.0
2013-10-22 13:00:00,51.46,51.55,51.46,51.47,80600.0,41.6174,41.6902,41.6174,41.6255,80600.0
2013-10-22 13:10:00,51.46,51.5,51.41,51.5,69100.0,41.6174,41.6498,41.577,41.6498,69100.0
2013-10-22 13:20:00,51.5,51.57,51.46,51.56,88800.0,41.6498,41.7064,41.6174,41.6983,88800.0
2013-10-22 13:30:00,51.56,51.6,51.5,51.56,100900.0,41.6983,41.7307,41.6498,41.6983,100900.0
2013-10-22 13:40:00,51.56,51.59,51.55,51.57,101900.0,41.6983,41.7226,41.6902,41.7064,101900.0
2013-10-22 13:50:00,51.57,51.6,51.53,51.55,115900.0,41.7064,41.7307,41.6741,41.6902,115900.0
2013-10-22 14:00:00,51.56,51.57,51.47,51.53,117100.0,41.6983,41.7064,41.6255,41.6741,117100.0
2013-10-22 14:10:00,51.54,51.63,51.54,51.59,141900.0,41.6821,41.7549,41.6821,41.7226,141900.0
2013-10-22 14:20:00,51.59,51.62,51.52,51.61,172800.0,41.7226,41.7468,41.666,41.7388,172800.0
2013-10-22 14:30:00,51.61,51.69,51.53,51.69,133400.0,41.7388,41.8035,41.6741,41.8035,133400.0
2013-10-22 14:40:00,51.69,51.73,51.65,51.73,169000.0,41.8035,41.8358,41.7711,41.8358,169000.0
2013-10-22 14:50:00,51.73,51.73,51.63,51.65,158600.0,41.8358,41.8358,41.7549,41.7711,158600.0
2013-10-22 15:00:00,51.65,51.75,51.65,51.74,153200.0,41.7711,41.852,41.7711,41.8439,153200.0
2013-10-22 15:10:00,51.75,51.89,51.75,51.88,193800.0,41.852,41.9652,41.852,41.9571,193800.0
2013-10-22 15:20:00,51.88,51.97,51.81,51.95,210600.0,41.9571,42.0299,41.9005,42.0137,210600.0
2013-10-22 15:30:00,51.95,51.96,51.74,51.77,386900.0,42.0137,42.0218,41.8439,41.8682,386900.0
2013-10-22 15:40:00,51.77,51.8,51.7,51.78,596700.0,41.8682,41.8924,41.8115,41.8762,596700.0
2013-10-22 15:50:00,51.77,51.89,51.76,51.79,831400.0,41.8682,41.9652,41.8601,41.8843,831400.0
2013-10-23 09:30:00,51.53,51.53,51.17,51.24,585900.0,41.6741,41.6741,41.3829,41.4395,585900.0
2013-10-23 09:40:00,51.24,51.26,50.93,50.93,433700.0,41.4395,41.4557,41.1888,41.1888,433700.0
2013-10-23 09:50:00,50.95,50.95,50.56,50.58,413600.0,41.205,41.205,40.8896,40.9058,413600.0
2013-10-23 10:00:00,50.58,50.94,50.57,50.85,383500.0,40.9058,41.1969,40.8977,41.1241,383500.0
2013-10-23 10:10:00,50.86,51.03,50.8,50.87,348200.0,41.1322,41.2697,41.0837,41.1403,348200.0
2013-10-23 10:20:00,50.88,50.93,50.74,50.83,267600.0,41.1484,41.1888,41.0352,41.1079,267600.0
2013-10-23 10:30:00,50.83,50.97,50.78,50.89,362400.0,41.1079,41.2212,41.0675,41.1565,362400.0
2013-10-23 10:40:00,50.89,50.98,50.8,50.9,313900.0,41.1565,41.2293,41.0837,41.1646,313900.0
2013-10-23 10:50:00,50.9,51.09,50.8,51.09,307300.0,41.1646,41.3182,41.0837,41.3182,307300.0
2013-10-23 11:00:00,51.09,51.26,50.98,51.12,310400.0,41.3182,41.4557,41.2293,41.3425,310400.0
2013-10-23 11:10:00,51.11,51.12,50.99,51.06,127000.0,41.3344,41.3425,41.2373,41.2939,127000.0
2013-10-23 11:20:00,51.06,51.21,50.99,51.04,126900.0,41.2939,41.4153,41.2373,41.2778,126900.0
2013-10-23 11:30:00,51.05,51.16,51.02,51.08,136200.0,41.2859,41.3748,41.2616,41.3101,136200.0
2013-10-23 11:40:00,51.08,51.17,51.08,51.11,126900.0,41.3101,41.3829,41.3101,41.3344,126900.0
2013-10-23 11:50:00,51.11,51.14,51.03,51.12,108000.0,41.3344,41.3586,41.2697,41.3425,108000.0
2013-10-23 12:00:00,51.12,51.14,50.95,50.98,168700.0,41.3425,41.3586,41.205,41.2293,168700.0
2013-10-23 12:10:00,50.98,50.99,50.86,50.88,109200.0,41.2293,41.2373,41.1322,41.1484,109200.0
2013-10-23 12:20:00,50.87,50.93,50.8,50.82,254200.0,41.1403,41.1888,41.0837,41.0999,254200.0
2013-10-23 12:30:00,50.81,50.91,50.79,50.84,105800.0,41.0918,41.1726,41.0756,41.116,105800.0
2013-10-23 12:40:00,50.84,50.85,50.77,50.85,83500.0,41.116,41.1241,41.0594,41.1241,83500.0
2013-10-23 12:50:00,50.84,50.9,50.77,50.89,114700.0,41.116,41.1646,41.0594,41.1565,114700.0
2013-10-23 13:00:00,50.89,50.94,50.84,50.87,107200.0,41.1565,41.1969,41.116,41.1403,107200.0
2013-10-23 13:10:00,50.87,50.96,50.85,50.95,77100.0,41.1403,41.2131,41.1241,41.205,77100.0
2013-10-23 13:20:00,50.95,50.99,50.9,50.98,81500.0,41.205,41.2373,41.1646,41.2293,81500.0
2013-10-23 13:30:00,50.99,51.01,50.88,50.88,130300.0,41.2373,41.2535,41.1484,41.1484,130300.0
2013-10-23 13:40:00,50.88,50.88,50.74,50.76,194700.0,41.1484,41.1484,41.0352,41.0513,194700.0
2013-10-23 13:50:00,50.76,50.83,50.72,50.8,123000.0,41.0513,41.1079,41.019,41.0837,123000.0
2013-10-23 14:00:00,50.8,50.85,50.73,50.74,135200.0,41.0837,41.1241,41.0271,41.0352,135200.0
2013-10-23 14:10:00,50.73,50.77,50.66,50.71,160800.0,41.0271,41.0594,40.9705,41.0109,160800.0
2013-10-23 14:20:00,50.7,50.74,50.65,50.71,180600.0,41.0028,41.0352,40.9624,41.0109,180600.0
2013-10-23 14:30:00,50.7,50.77,50.68,50.77,150600.0,41.0028,41.0594,40.9866,41.0594,150600.0
2013-10-23 14:40:00,50.76,50.82,50.71,50.81,157300.0,41.0513,41.0999,41.0109,41.0918,157300.0
2013-10-23 14:50:00,50.8,50.83,50.7,50.71,106300.0,41.0837,41.1079,41.0028,41.0109,106300.0
2013-10-23 15:00:00,50.72,50.78,50.7,50.75,112400.0,41.019,41.0675,41.0028,41.0432,112400.0
2013-10-23 15:10:00,50.76,50.79,50.61,50.61,158200.0,41.0513,41.0756,40.93,40.93,158200.0
2013-10-23 15:20:00,50.61,50.73,50.6,50.66,116100.0,40.93,41.0271,40.9219,40.9705,116100.0
2013-10-23 15:30:00,50.66,50.81,50.65,50.68,189200.0,40.9705,41.0918,40.9624,40.9866,189200.0
2013-10-23 15:40:00,50.68,50.77,50.68,50.69,273300.0,40.9866,41.0594,40.9866,40.9947,273300.0
2013-10-23 15:50:00,50.7,50.77,50.67,50.74,579600.0,41.0028,41.0594,40.9785,41.0352,579600.0
2013-10-24 09:30:00,50.95,51.03,50.39,50.4,520200.0,41.205,41.2697,40.7521,40.7602,520200.0
2013-10-24 09:40:00,50.39,50.56,50.17,50.41,409200.0,40.7521,40.8896,40.5742,40.7683,409200.0
2013-10-24 09:50:00,50.4,50.74,50.39,50.58,268000.0,40.7602,41.0352,40.7521,40.9058,268000.0
2013-10-24 10:00:00,50.58,50.59,50.38,50.56,197200.0,40.9058,40.9138,40.744,40.8896,197200.0
2013-10-24 10:10:00,50.57,50.64,50.51,50.64,122100.0,40.8977,40.9543,40.8491,40.9543,122100.0
2013-10-24 10:20:00,50.64,50.7,50.53,50.62,197500.0,40.9543,41.0028,40.8653,40.9381,197500.0
2013-10-24 10:30:00,50.61,50.76,50.54,50.65,118700.0,40.93,41.0513,40.8734,40.9624,118700.0
2013-10-24 10:40:00,50.65,50.73,50.65,50.71,86000.0,40.9624,41.0271,40.9624,41.0109,86000.0
2013-10-24 10:50:00,50.71,50.8,50.67,50.79,104500.0,41.0109,41.0837,40.9785,41.0756,104500.0
2013-10-24 11:00:00,50.79,50.98,50.75,50.98,202900.0,41.0756,41.2293,41.0432,41.2293,202900.0
2013-10-24 11:10:00,50.97,51.14,50.93,50.97,245800.0,41.2212,41.3586,41.1888,41.2212,245800.0
2013-10-24 11:20:00,50.98,51.03,50.88,50.96,117600.0,41.2293,41.2697,41.1484,41.2131,117600.0
2013-10-24 11:30:00,50.96,50.97,50.87,50.95,97500.0,41.2131,41.2212,41.1403,41.205,97500.0
2013-10-24 11:40:00,50.96,51.0,50.91,50.97,74400.0,41.2131,41.2454,41.1726,41.2212,74400.0
2013-10-24 11:50:00,50.96,50.98,50.89,50.96,97600.0,41.2131,41.2293,41.1565,41.2131,97600.0
2013-10-24 12:00:00,50.96,51.01,50.91,50.94,61800.0,41.2131,41.2535,41.1726,41.1969,61800.0
2013-10-24 12:10:00,50.95,50.98,50.91,50.91,82400.0,41.205,41.2293,41.1726,41.1726,82400.0
2013-10-24 12:20:00,50.91,50.96,50.87,50.94,101500.0,41.1726,41.2131,41.1403,41.1969,101500.0
2013-10-24 12:30:00,50.94,50.98,50.81,50.84,77100.0,41.1969,41.2293,41.0918,41.116,77100.0
2013-10-24 12:40:00,50.84,50.94,50.77,50.9,81400.0,41.116,41.1969,41.0594,41.1646,81400.0
2013-10-24 12:50:00,50.9,51.0,50.87,51.0,70000.0,41.1646,41.2454,41.1403,41.2454,70000.0
2013-10-24 13:00:00,51.0,51.05,50.97,50.99,111700.0,41.2454,41.2859,41.2212,41.2373,111700.0
2013-10-24 13:10:00,51.0,51.04,50.86,50.87,61100.0,41.2454,41.2778,41.1322,41.1403,61100.0
2013-10-24 13:20:00,50.87,51.02,50.81,51.02,111400.0,41.1403,41.2616,41.0918,41.2616,111400.0
2013-10-24 13:30:00,51.02,51.09,50.95,50.95,95500.0,41.2616,41.3182,41.205,41.205,95500.0
2013-10-24 13:40:00,50.94,51.06,50.94,51.0,109900.0,41.1969,41.2939,41.1969,41.2454,109900.0
2013-10-24 13:50:00,50.99,51.06,50.98,51.05,81100.0,41.2373,41.2939,41.2293,41.2859,81100.0
2013-10-24 14:00:00,51.05,51.07,50.98,51.03,73400.0,41.2859,41.302,41.2293,41.2697,73400.0
2013-10-24 14:10:00,51.03,51.05,50.98,51.04,52900.0,41.2697,41.2859,41.2293,41.2778,52900.0
2013-10-24 14:20:00,51.05,51.09,51.0,51.01,156600.0,41.2859,41.3182,41.2454,41.2535,156600.0
2013-10-24 14:30:00,51.0,51.05,50.96,51.05,113000.0,41.2454,41.2859,41.2131,41.2859,113000.0
2013-10-24 14:40:00,51.05,51.14,51.01,51.09,248800.0,41.2859,41.3586,41.2535,41.3182,248800.0
2013-10-24 14:50:00,51.08,51.14,51.05,51.11,116600.0,41.3101,41.3586,41.2859,41.3344,116600.0
2013-10-24 15:00:00,51.12,51.19,51.09,51.13,129800.0,41.3425,41.3991,41.3182,41.3506,129800.0
2013-10-24 15:10:00,51.12,51.18,51.1,51.16,138800.0,41.3425,41.391,41.3263,41.3748,138800.0
2013-10-24 15:20:00,51.15,51.19,51.13,51.15,79600.0,41.3667,41.3991,41.3506,41.3667,79600.0
2013-10-24 15:30:00,51.15,51.17,51.08,51.11,163600.0,41.3667,41.3829,41.3101,41.3344,163600.0
2013-10-24 15:40:00,51.1,51.12,50.97,51.05,253900.0,41.3263,41.3425,41.2212,41.2859,253900.0
2013-10-24 15:50:00,51.04,51.13,51.04,51.08,414400.0,41.2778,41.3506,41.2778,41.3101,414400.0
2013-10-25 09:30:00,51.33,51.49,51.23,51.48,280000.0,41.5123,41.6417,41.4314,41.6336,280000.0
2013-10-25 09:40:00,51.48,51.69,51.39,51.45,237100.0,41.6336,41.8035,41.5608,41.6094,237100.0
2013-10-25 09:50:00,51.45,51.63,51.43,51.62,185000.0,41.6094,41.7549,41.5932,41.7468,185000.0
2013-10-25 10:00:00,51.63,51.77,51.62,51.66,254700.0,41.7549,41.8682,41.7468,41.7792,254700.0
2013-10-25 10:10:00,51.67,51.81,51.6,51.64,209900.0,41.7873,41.9005,41.7307,41.763,209900.0
2013-10-25 10:20:00,51.65,51.66,51.51,51.57,167800.0,41.7711,41.7792,41.6579,41.7064,167800.0
2013-10-25 10:30:00,51.57,51.59,51.46,51.54,101900.0,41.7064,41.7226,41.6174,41.6821,101900.0
2013-10-25 10:40:00,51.54,51.56,51.45,51.51,112600.0,41.6821,41.6983,41.6094,41.6579,112600.0
2013-10-25 10:50:00,51.51,51.55,51.42,51.47,86800.0,41.6579,41.6902,41.5851,41.6255,86800.0
2013-10-25 11:00:00,51.47,51.51,51.37,51.43,230100.0,41.6255,41.6579,41.5447,41.5932,230100.0
2013-10-25 11:10:00,51.43,51.58,51.43,51.54,169200.0,41.5932,41.7145,41.5932,41.6821,169200.0
2013-10-25 11:20:00,51.54,51.55,51.47,51.51,94300.0,41.6821,41.6902,41.6255,41.6579,94300.0
2013-10-25 11:30:00,51.5,51.59,51.45,51.45,112100.0,41.6498,41.7226,41.6094,41.6094,112100.0
2013-10-25 11:40:00,51.46,51.46,51.36,51.37,105400.0,41.6174,41.6174,41.5366,41.5447,105400.0
2013-10-25 11:50:00,51.37,51.37,51.32,51.35,76000.0,41.5447,41.5447,41.5042,41.5285,76000.0
2013-10-25 12:00:00,51.35,51.41,51.32,51.34,82900.0,41.5285,41.577,41.5042,41.5204,82900.0
2013-10-25 12:10:00,51.33,51.38,51.25,51.29,111500.0,41.5123,41.5527,41.4476,41.48,111500.0
2013-10-25 12:20:00,51.28,51.33,51.24,51.3,106900.0,41.4719,41.5123,41.4395,41.488,106900.0
2013-10-25 12:30:00,51.3,51.41,51.28,51.39,113300.0,41.488,41.577,41.4719,41.5608,113300.0
2013-10-25 12:40:00,51.39,51.43,51.35,51.4,108700.0,41.5608,41.5932,41.5285,41.5689,108700.0
2013-10-25 12:50:00,51.39,51.43,51.35,51.39,91700.0,41.5608,41.5932,41.5285,41.5608,91700.0
2013-10-25 13:00:00,51.4,51.45,51.38,51.39,53000.0,41.5689,41.6094,41.5527,41.5608,53000.0
2013-10-25 13:10:00,51.39,51.46,51.38,51.41,70200.0,41.5608,41.6174,41.5527,41.577,70200.0
2013-10-25 13:20:00,51.42,51.44,51.36,51.43,56400.0,41.5851,41.6013,41.5366,41.5932,56400.0
2013-10-25 13:30:00,51.42,51.49,51.38,51.46,68800.0,41.5851,41.6417,41.5527,41.6174,68800.0
2013-10-25 13:40:00,51.46,51.53,51.45,51.47,75700.0,41.6174,41.6741,41.6094,41.6255,75700.0
2013-10-25 13:50:00,51.48,51.52,51.46,51.49,71300.0,41.6336,41.666,41.6174,41.6417,71300.0
2013-10-25 14:00:00,51.5,51.52,51.45,51.52,130500.0,41.6498,41.666,41.6094,41.666,130500.0
2013-10-25 14:10:00,51.52,51.54,51.48,51.51,105800.0,41.666,41.6821,41.6336,41.6579,105800.0
2013-10-25 14:20:00,51.51,51.6,51.49,51.58,124700.0,41.6579,41.7307,41.6417,41.7145,124700.0
2013-10-25 14:30:00,51.57,51.63,51.54,51.59,118800.0,41.7064,41.7549,41.6821,41.7226,118800.0
2013-10-25 14:40:00,51.59,51.63,51.57,51.61,134100.0,41.7226,41.7549,41.7064,41.7388,134100.0
2013-10-25 14:50:00,51.61,51.66,51.6,51.66,87300.0,41.7388,41.7792,41.7307,41.7792,87300.0
2013-10-25 15:00:00,51.65,51.66,51.53,51.56,134900.0,41.7711,41.7792,41.6741,41.6983,134900.0
2013-10-25 15:10:00,51.56,51.6,51.53,51.58,142200.0,41.6983,41.7307,41.6741,41.7145,142200.0
2013-10-25 15:20:00,51.57,51.59,51.53,51.58,113000.0,41.7064,41.7226,41.6741,41.7145,113000.0
2013-10-25 15:30:00,51.57,51.65,51.55,51.55,214600.0,41.7064,41.7711,41.6902,41.6902,214600.0
2013-10-25 15:40:00,51.55,51.63,51.51,51.58,292400.0,41.6902,41.7549,41.6579,41.7145,292400.0
2013-10-25 15:50:00,51.58,51.69,51.56,51.69,716500.0,41.7145,41.8035,41.6983,41.8035,716500.0
2013-10-28 09:30:00,51.76,51.87,51.54,51.56,293200.0,41.8601,41.949,41.6821,41.6983,293200.0
2013-10-28 09:40:00,51.55,51.87,51.55,51.84,152100.0,41.6902,41.949,41.6902,41.9248,152100.0
2013-10-28 09:50:00,51.83,51.9,51.57,51.84,343700.0,41.9167,41.9733,41.7064,41.9248,343700.0
2013-10-28 10:00:00,51.84,51.93,51.78,51.91,166600.0,41.9248,41.9975,41.8762,41.9814,166600.0
2013-10-28 10:10:00,51.92,52.06,51.89,51.99,275100.0,41.9895,42.1027,41.9652,42.0461,275100.0
2013-10-28 10:20:00,51.99,52.09,51.95,52.01,192500.0,42.0461,42.1269,42.0137,42.0622,192500.0
2013-10-28 10:30:00,51.99,52.1,51.92,52.09,173600.0,42.0461,42.135,41.9895,42.1269,173600.0
2013-10-28 10:40:00,52.1,52.1,51.98,52.06,109300.0,42.135,42.135,42.038,42.1027,109300.0
2013-10-28 10:50:00,52.07,52.11,51.82,51.91,169600.0,42.1108,42.1431,41.9086,41.9814,169600.0
2013-10-28 11:00:00,51.9,51.99,51.84,51.89,139900.0,41.9733,42.0461,41.9248,41.9652,139900.0
2013-10-28 11:10:00,51.9,51.93,51.82,51.84,110200.0,41.9733,41.9975,41.9086,41.9248,110200.0
2013-10-28 11:20:00,51.84,51.89,51.77,51.86,95300.0,41.9248,41.9652,41.8682,41.9409,95300.0
2013-10-28 11:30:00,51.87,51.88,51.79,51.86,83000.0,41.949,41.9571,41.8843,41.9409,83000.0
2013-10-28 11:40:00,51.86,51.96,51.86,51.95,78500.0,41.9409,42.0218,41.9409,42.0137,78500.0
2013-10-28 11:50:00,51.94,51.98,51.89,51.94,86600.0,42.0056,42.038,41.9652,42.0056,86600.0
2013-10-28 12:00:00,51.94,51.95,51.85,51.85,56400.0,42.0056,42.0137,41.9328,41.9328,56400.0
2013-10-28 12:10:00,51.85,51.92,51.84,51.89,115600.0,41.9328,41.9895,41.9248,41.9652,115600.0
2013-10-28 12:20:00,51.9,51.92,51.84,51.85,39400.0,41.9733,41.9895,41.9248,41.9328,39400.0
2013-10-28 12:30:00,51.84,51.89,51.81,51.87,60100.0,41.9248,41.9652,41.9005,41.949,60100.0
2013-10-28 12:40:00,51.87,51.94,51.82,51.94,85400.0,41.949,42.0056,41.9086,42.0056,85400.0
2013-10-28 12:50:00,51.93,51.99,51.93,51.98,102800.0,41.9975,42.0461,41.9975,42.038,102800.0
2013-10-28 13:00:00,51.97,52.0,51.93,51.94,56200.0,42.0299,42.0542,41.9975,42.0056,56200.0
2013-10-28 13:10:00,51.94,52.0,51.94,51.99,67300.0,42.0056,42.0542,42.0056,42.0461,67300.0
2013-10-28 13:20:00,51.99,52.05,51.94,51.97,76800.0,42.0461,42.0946,42.0056,42.0299,76800.0
2013-10-28 13:30:00,51.97,52.0,51.95,51.99,76600.0,42.0299,42.0542,42.0137,42.0461,76600.0
2013-10-28 13:40:00,52.0,52.04,51.98,52.0,153600.0,42.0542,42.0865,42.038,42.0542,153600.0
2013-10-28 13:50:00,51.99,52.02,51.96,51.98,99500.0,42.0461,42.0703,42.0218,42.038,99500.0
2013-10-28 14:00:00,51.98,52.0,51.97,51.98,85800.0,42.038,42.0542,42.0299,42.038,85800.0
2013-10-28 14:10:00,51.98,52.01,51.94,52.0,146200.0,42.038,42.0622,42.0056,42.0542,146200.0
2013-10-28 14:20:00,51.99,52.02,51.96,52.0,114600.0,42.0461,42.0703,42.0218,42.0542,114600.0
2013-10-28 14:30:00,52.0,52.0,51.96,51.99,92900.0,42.0542,42.0542,42.0218,42.0461,92900.0
2013-10-28 14:40:00,52.0,52.0,51.95,51.95,78200.0,42.0542,42.0542,42.0137,42.0137,78200.0
2013-10-28 14:50:00,51.95,52.02,51.94,52.0,189500.0,42.0137,42.0703,42.0056,42.0542,189500.0
2013-10-28 15:00:00,52.01,52.01,51.9,51.9,122800.0,42.0622,42.0622,41.9733,41.9733,122800.0
2013-10-28 15:10:00,51.9,52.07,51.9,52.07,162000.0,41.9733,42.1108,41.9733,42.1108,162000.0
2013-10-28 15:20:00,52.08,52.18,52.07,52.14,218500.0,42.1189,42.1997,42.1108,42.1674,218500.0
2013-10-28 15:30:00,52.13,52.14,52.05,52.06,196900.0,42.1593,42.1674,42.0946,42.1027,196900.0
2013-10-28 15:40:00,52.06,52.09,51.97,52.04,470800.0,42.1027,42.1269,42.0299,42.0865,470800.0
2013-10-28 15:50:00,52.03,52.09,51.99,52.04,716000.0,42.0784,42.1269,42.0461,42.0865,716000.0
2013-10-29 09:30:00,52.13,52.6,52.09,52.44,282400.0,42.1593,42.5394,42.1269,42.41,282400.0
2013-10-29 09:40:00,52.43,52.7,52.39,52.61,218200.0,42.4019,42.6203,42.3696,42.5475,218200.0
2013-10-29 09:50:00,52.6,52.67,52.43,52.66,269300.0,42.5394,42.596,42.4019,42.5879,269300.0
2013-10-29 10:00:00,52.66,52.8,52.57,52.71,254800.0,42.5879,42.7011,42.5151,42.6284,254800.0
2013-10-29 10:10:00,52.7,52.83,52.65,52.82,167500.0,42.6203,42.7254,42.5798,42.7173,167500.0
2013-10-29 10:20:00,52.83,52.88,52.74,52.77,236400.0,42.7254,42.7658,42.6526,42.6769,236400.0
2013-10-29 10:30:00,52.77,52.84,52.73,52.77,136800.0,42.6769,42.7335,42.6445,42.6769,136800.0
2013-10-29 10:40:00,52.76,52.82,52.67,52.76,215600.0,42.6688,42.7173,42.596,42.6688,215600.0
2013-10-29 10:50:00,52.76,52.78,52.69,52.77,187100.0,42.6688,42.685,42.6122,42.6769,187100.0
2013-10-29 11:00:00,52.76,52.8,52.74,52.78,127200.0,42.6688,42.7011,42.6526,42.685,127200.0
2013-10-29 11:10:00,52.77,52.82,52.73,52.73,108500.0,42.6769,42.7173,42.6445,42.6445,108500.0
2013-10-29 11:20:00,52.74,52.78,52.7,52.77,83400.0,42.6526,42.685,42.6203,42.6769,83400.0
2013-10-29 11:30:00,52.77,52.77,52.66,52.69,109700.0,42.6769,42.6769,42.5879,42.6122,109700.0
2013-10-29 11:40:00,52.68,52.72,52.66,52.7,100800.0,42.6041,42.6364,42.5879,42.6203,100800.0
2013-10-29 11:50:00,52.7,52.76,52.69,52.71,116800.0,42.6203,42.6688,42.6122,42.6284,116800.0
2013-10-29 12:00:00,52.71,52.73,52.69,52.69,75300.0,42.6284,42.6445,42.6122,42.6122,75300.0
2013-10-29 12:10:00,52.69,52.82,52.68,52.8,100200.0,42.6122,42.7173,42.6041,42.7011,100200.0
2013-10-29 12:20:00,52.78,52.9,52.77,52.88,141100.0,42.685,42.782,42.6769,42.7658,141100.0
2013-10-29 12:30:00,52.87,52.91,52.83,52.9,130000.0,42.7578,42.7901,42.7254,42.782,130000.0
2013-10-29 12:40:00,52.9,52.95,52.89,52.95,103300.0,42.782,42.8225,42.7739,42.8225,103300.0
2013-10-29 12:50:00,52.94,52.95,52.86,52.89,101200.0,42.8144,42.8225,42.7497,42.7739,101200.0
2013-10-29 13:00:00,52.89,52.9,52.83,52.85,140300.0,42.7739,42.782,42.7254,42.7416,140300.0
2013-10-29 13:10:00,52.85,52.94,52.85,52.94,150400.0,42.7416,42.8144,42.7416,42.8144,150400.0
2013-10-29 13:20:00,52.94,52.96,52.83,52.85,200800.0,42.8144,42.8305,42.7254,42.7416,200800.0
2013-10-29 13:30:00,52.85,52.89,52.81,52.87,94200.0,42.7416,42.7739,42.7092,42.7578,94200.0
2013-10-29 13:40:00,52.87,52.93,52.87,52.92,79200.0,42.7578,42.8063,42.7578,42.7982,79200.0
2013-10-29 13:50:00,52.92,53.05,52.91,53.03,299000.0,42.7982,42.9033,42.7901,42.8872,299000.0
2013-10-29 14:00:00,53.04,53.23,53.03,53.23,289800.0,42.8952,43.0489,42.8872,43.0489,289800.0
2013-10-29 14:10:00,53.22,53.28,53.08,53.14,257700.0,43.0408,43.0893,42.9276,42.9761,257700.0
2013-10-29 14:20:00,53.13,53.16,53.08,53.15,186100.0,42.968,42.9923,42.9276,42.9842,186100.0
2013-10-29 14:30:00,53.15,53.2,53.08,53.13,161400.0,42.9842,43.0246,42.9276,42.968,161400.0
2013-10-29 14:40:00,53.13,53.22,53.13,53.15,211800.0,42.968,43.0408,42.968,42.9842,211800.0
2013-10-29 14:50:00,53.15,53.2,53.11,53.16,165800.0,42.9842,43.0246,42.9519,42.9923,165800.0
2013-10-29 15:00:00,53.17,53.21,53.12,53.21,198400.0,43.0004,43.0327,42.9599,43.0327,198400.0
2013-10-29 15:10:00,53.2,53.26,53.15,53.16,278100.0,43.0246,43.0732,42.9842,42.9923,278100.0
2013-10-29 15:20:00,53.16,53.2,53.13,53.18,145500.0,42.9923,43.0246,42.968,43.0085,145500.0
2013-10-29 15:30:00,53.18,53.2,53.14,53.19,206100.0,43.0085,43.0246,42.9761,43.0166,206100.0
2013-10-29 15:40:00,53.19,53.2,53.13,53.19,279500.0,43.0166,43.0246,42.968,43.0166,279500.0
2013-10-29 15:50:00,53.18,53.29,53.16,53.26,653900.0,43.0085,43.0974,42.9923,43.0732,653900.0
2013-10-30 09:30:00,53.41,53.64,53.36,53.4,391600.0,43.1945,43.3805,43.154,43.1864,391600.0
2013-10-30 09:40:00,53.42,53.6,53.3,53.57,322300.0,43.2026,43.3481,43.1055,43.3239,322300.0
2013-10-30 09:50:00,53.56,53.94,53.55,53.83,521200.0,43.3158,43.6231,43.3077,43.5341,521200.0
2013-10-30 10:00:00,53.83,53.91,53.77,53.8,359600.0,43.5341,43.5988,43.4856,43.5099,359600.0
2013-10-30 10:10:00,53.8,53.93,53.71,53.76,397700.0,43.5099,43.615,43.4371,43.4775,397700.0
2013-10-30 10:20:00,53.76,53.77,53.59,53.68,151600.0,43.4775,43.4856,43.34,43.4128,151600.0
2013-10-30 10:30:00,53.68,53.7,53.57,53.68,183500.0,43.4128,43.429,43.3239,43.4128,183500.0
2013-10-30 10:40:00,53.69,53.7,53.59,53.61,122500.0,43.4209,43.429,43.34,43.3562,122500.0
2013-10-30 10:50:00,53.62,53.66,53.38,53.39,187500.0,43.3643,43.3967,43.1702,43.1783,187500.0
2013-10-30 11:00:00,53.39,53.4,53.28,53.34,193200.0,43.1783,43.1864,43.0893,43.1379,193200.0
2013-10-30 11:10:00,53.32,53.33,53.2,53.25,132200.0,43.1217,43.1298,43.0246,43.0651,132200.0
2013-10-30 11:20:00,53.25,53.27,53.06,53.09,262900.0,43.0651,43.0813,42.9114,42.9357,262900.0
2013-10-30 11:30:00,53.09,53.12,52.99,53.08,170500.0,42.9357,42.9599,42.8548,42.9276,170500.0
2013-10-30 11:40:00,53.08,53.22,53.03,53.03,133900.0,42.9276,43.0408,42.8872,42.8872,133900.0
2013-10-30 11:50:00,53.03,53.31,53.02,53.27,137200.0,42.8872,43.1136,42.8791,43.0813,137200.0
2013-10-30 12:00:00,53.27,53.4,53.24,53.25,166900.0,43.0813,43.1864,43.057,43.0651,166900.0
2013-10-30 12:10:00,53.25,53.39,53.25,53.3,91800.0,43.0651,43.1783,43.0651,43.1055,91800.0
2013-10-30 12:20:00,53.3,53.35,53.23,53.31,58600.0,43.1055,43.1459,43.0489,43.1136,58600.0
2013-10-30 12:30:00,53.31,53.4,53.3,53.38,102200.0,43.1136,43.1864,43.1055,43.1702,102200.0
2013-10-30 12:40:00,53.38,53.49,53.34,53.44,119600.0,43.1702,43.2592,43.1379,43.2187,119600.0
2013-10-30 12:50:00,53.43,53.43,53.36,53.38,84800.0,43.2106,43.2106,43.154,43.1702,84800.0
2013-10-30 13:00:00,53.38,53.39,53.29,53.29,96800.0,43.1702,43.1783,43.0974,43.0974,96800.0
2013-10-30 13:10:00,53.3,53.32,53.24,53.32,75000.0,43.1055,43.1217,43.057,43.1217,75000.0
2013-10-30 13:20:00,53.32,53.32,53.19,53.24,81400.0,43.1217,43.1217,43.0166,43.057,81400.0
2013-10-30 13:30:00,53.24,53.29,53.18,53.28,100600.0,43.057,43.0974,43.0085,43.0893,100600.0
2013-10-30 13:40:00,53.29,53.3,53.09,53.12,139000.0,43.0974,43.1055,42.9357,42.9599,139000.0
2013-10-30 13:50:00,53.12,53.17,53.07,53.12,88900.0,42.9599,43.0004,42.9195,42.9599,88900.0
2013-10-30 14:00:00,53.13,53.4,53.0,53.18,262600.0,42.968,43.1864,42.8629,43.0085,262600.0
2013-10-30 14:10:00,53.18,53.24,52.85,52.88,344800.0,43.0085,43.057,42.7416,42.7658,344800.0
2013-10-30 14:20:00,52.88,53.09,52.76,52.96,262700.0,42.7658,42.9357,42.6688,42.8305,262700.0
2013-10-30 14:30:00,52.96,53.1,52.87,53.01,158900.0,42.8305,42.9438,42.7578,42.871,158900.0
2013-10-30 14:40:00,53.02,53.06,52.86,52.98,171500.0,42.8791,42.9114,42.7497,42.8467,171500.0
2013-10-30 14:50:00,52.98,53.12,52.89,53.06,217800.0,42.8467,42.9599,42.7739,42.9114,217800.0
2013-10-30 15:00:00,53.06,53.19,53.01,53.11,236900.0,42.9114,43.0166,42.871,42.9519,236900.0
2013-10-30 15:10:00,53.11,53.14,53.06,53.13,173900.0,42.9519,42.9761,42.9114,42.968,173900.0
2013-10-30 15:20:00,53.13,53.21,53.12,53.16,213800.0,42.968,43.0327,42.9599,42.9923,213800.0
2013-10-30 15:30:00,53.16,53.32,53.16,53.3,385500.0,42.9923,43.1217,42.9923,43.1055,385500.0
2013-10-30 15:40:00,53.3,53.36,53.22,53.27,356500.0,43.1055,43.154,43.0408,43.0813,356500.0
2013-10-30 15:50:00,53.28,53.3,53.2,53.26,525000.0,43.0893,43.1055,43.0246,43.0732,525000.0
2013-10-31 09:30:00,53.19,53.23,53.03,53.2,223400.0,43.0166,43.0489,42.8872,43.0246,223400.0
2013-10-31 09:40:00,53.2,53.45,53.19,53.45,177700.0,43.0246,43.2268,43.0166,43.2268,177700.0
2013-10-31 09:50:00,53.43,53.46,52.95,52.95,185100.0,43.2106,43.2349,42.8225,42.8225,185100.0
2013-10-31 10:00:00,52.95,53.03,52.85,52.93,195900.0,42.8225,42.8872,42.7416,42.8063,195900.0
2013-10-31 10:10:00,52.93,53.46,52.84,53.43,329500.0,42.8063,43.2349,42.7335,43.2106,329500.0
2013-10-31 10:20:00,53.44,53.53,53.28,53.32,178100.0,43.2187,43.2915,43.0893,43.1217,178100.0
2013-10-31 10:30:00,53.31,53.44,53.11,53.15,174500.0,43.1136,43.2187,42.9519,42.9842,174500.0
2013-10-31 10:40:00,53.16,53.27,53.12,53.16,105300.0,42.9923,43.0813,42.9599,42.9923,105300.0
2013-10-31 10:50:00,53.17,53.27,53.04,53.05,131200.0,43.0004,43.0813,42.8952,42.9033,131200.0
2013-10-31 11:00:00,53.05,53.08,52.99,53.0,157100.0,42.9033,42.9276,42.8548,42.8629,157100.0
2013-10-31 11:10:00,52.99,53.2,52.97,53.15,81000.0,42.8548,43.0246,42.8386,42.9842,81000.0
2013-10-31 11:20:00,53.15,53.36,53.15,53.33,108600.0,42.9842,43.154,42.9842,43.1298,108600.0
2013-10-31 11:30:00,53.33,53.51,53.32,53.47,177200.0,43.1298,43.2753,43.1217,43.243,177200.0
2013-10-31 11:40:00,53.47,53.48,53.32,53.4,116300.0,43.243,43.2511,43.1217,43.1864,116300.0
2013-10-31 11:50:00,53.41,53.45,53.31,53.32,122800.0,43.1945,43.2268,43.1136,43.1217,122800.0
2013-10-31 12:00:00,53.32,53.4,53.26,53.29,97100.0,43.1217,43.1864,43.0732,43.0974,97100.0
2013-10-31 12:10:00,53.29,53.4,53.27,53.36,85200.0,43.0974,43.1864,43.0813,43.154,85200.0
2013-10-31 12:20:00,53.36,53.44,53.36,53.39,48700.0,43.154,43.2187,43.154,43.1783,48700.0
2013-10-31 12:30:00,53.38,53.53,53.34,53.5,115700.0,43.1702,43.2915,43.1379,43.2673,115700.0
2013-10-31 12:40:00,53.51,53.58,53.45,53.46,57900.0,43.2753,43.332,43.2268,43.2349,57900.0
2013-10-31 12:50:00,53.47,53.48,53.37,53.44,40100.0,43.243,43.2511,43.1621,43.2187,40100.0
2013-10-31 13:00:00,53.44,53.46,53.37,53.42,42800.0,43.2187,43.2349,43.1621,43.2026,42800.0
2013-10-31 13:10:00,53.42,53.5,53.39,53.5,40600.0,43.2026,43.2673,43.1783,43.2673,40600.0
2013-10-31 13:20:00,53.5,53.57,53.48,53.51,61800.0,43.2673,43.3239,43.2511,43.2753,61800.0
2013-10-31 13:30:00,53.52,53.55,53.48,53.55,77100.0,43.2834,43.3077,43.2511,43.3077,77100.0
2013-10-31 13:40:00,53.56,53.57,53.51,53.53,83300.0,43.3158,43.3239,43.2753,43.2915,83300.0
2013-10-31 13:50:00,53.52,53.52,53.37,53.43,128000.0,43.2834,43.2834,43.1621,43.2106,128000.0
2013-10-31 14:00:00,53.44,53.48,53.38,53.45,59200.0,43.2187,43.2511,43.1702,43.2268,59200.0
2013-10-31 14:10:00,53.46,53.67,53.46,53.63,132900.0,43.2349,43.4047,43.2349,43.3724,132900.0
2013-10-31 14:20:00,53.63,53.67,53.57,53.62,71900.0,43.3724,43.4047,43.3239,43.3643,71900.0
2013-10-31 14:30:00,53.62,53.65,53.49,53.57,87200.0,43.3643,43.3886,43.2592,43.3239,87200.0
2013-10-31 14:40:00,53.58,53.61,53.51,53.52,62200.0,43.332,43.3562,43.2753,43.2834,62200.0
2013-10-31 14:50:00,53.51,53.53,53.43,53.43,64400.0,43.2753,43.2915,43.2106,43.2106,64400.0
2013-10-31 15:00:00,53.43,53.43,53.3,53.37,111700.0,43.2106,43.2106,43.1055,43.1621,111700.0
2013-10-31 15:10:00,53.37,53.4,53.33,53.38,84500.0,43.1621,43.1864,43.1298,43.1702,84500.0
2013-10-31 15:20:00,53.37,53.42,53.25,53.26,81900.0,43.1621,43.2026,43.0651,43.0732,81900.0
2013-10-31 15:30:00,53.26,53.32,53.22,53.25,114400.0,43.0732,43.1217,43.0408,43.0651,114400.0
2013-10-31 15:40:00,53.25,53.29,53.17,53.2,276900.0,43.0651,43.0974,43.0004,43.0246,276900.0
2013-10-31 15:50:00,53.2,53.23,53.03,53.04,831900.0,43.0246,43.0489,42.8872,42.8952,831900.0
2013-11-01 09:30:00,53.17,53.35,53.05,53.32,369300.0,43.0004,43.1459,42.9033,43.1217,369300.0
2013-11-01 09:40:00,53.31,53.32,53.09,53.14,190600.0,43.1136,43.1217,42.9357,42.9761,190600.0
2013-11-01 09:50:00,53.14,53.23,52.97,52.97,193000.0,42.9761,43.0489,42.8386,42.8386,193000.0
2013-11-01 10:00:00,53.01,53.11,52.95,53.0,230200.0,42.871,42.9519,42.8225,42.8629,230200.0
2013-11-01 10:10:00,53.0,53.01,52.75,52.77,206900.0,42.8629,42.871,42.6607,42.6769,206900.0
2013-11-01 10:20:00,52.77,52.81,52.66,52.69,376400.0,42.6769,42.7092,42.5879,42.6122,376400.0
2013-11-01 10:30:00,52.68,52.82,52.63,52.82,223200.0,42.6041,42.7173,42.5637,42.7173,223200.0
2013-11-01 10:40:00,52.82,52.94,52.79,52.89,69100.0,42.7173,42.8144,42.6931,42.7739,69100.0
2013-11-01 10:50:00,52.89,53.07,52.88,53.0,206600.0,42.7739,42.9195,42.7658,42.8629,206600.0
2013-11-01 11:00:00,53.0,53.03,52.88,52.88,121700.0,42.8629,42.8872,42.7658,42.7658,121700.0
2013-11-01 11:10:00,52.87,52.88,52.6,52.71,139600.0,42.7578,42.7658,42.5394,42.6284,139600.0
2013-11-01 11:20:00,52.72,52.83,52.68,52.83,118200.0,42.6364,42.7254,42.6041,42.7254,118200.0
2013-11-01 11:30:00,52.83,52.89,52.77,52.88,61700.0,42.7254,42.7739,42.6769,42.7658,61700.0
2013-11-01 11:40:00,52.89,52.92,52.78,52.88,58400.0,42.7739,42.7982,42.685,42.7658,58400.0
2013-11-01 11:50:00,52.89,52.93,52.75,52.76,140400.0,42.7739,42.8063,42.6607,42.6688,140400.0
2013-11-01 12:00:00,52.76,52.91,52.76,52.86,94900.0,42.6688,42.7901,42.6688,42.7497,94900.0
2013-11-01 12:10:00,52.88,52.93,52.8,52.84,90900.0,42.7658,42.8063,42.7011,42.7335,90900.0
2013-11-01 12:20:00,52.85,52.87,52.82,52.84,79200.0,42.7416,42.7578,42.7173,42.7335,79200.0
2013-11-01 12:30:00,52.84,52.99,52.83,52.98,70700.0,42.7335,42.8548,42.7254,42.8467,70700.0
2013-11-01 12:40:00,52.97,53.0,52.93,52.97,50400.0,42.8386,42.8629,42.8063,42.8386,50400.0
2013-11-01 12:50:00,52.97,53.03,52.94,52.98,62200.0,42.8386,42.8872,42.8144,42.8467,62200.0
2013-11-01 13:00:00,52.98,53.02,52.94,53.0,90200.0,42.8467,42.8791,42.8144,42.8629,90200.0
2013-11-01 13:10:00,53.01,53.07,53.01,53.04,60600.0,42.871,42.9195,42.871,42.8952,60600.0
2013-11-01 13:20:00,53.04,53.13,53.03,53.12,55100.0,42.8952,42.968,42.8872,42.9599,55100.0
2013-11-01 13:30:00,53.13,53.17,53.04,53.16,78400.0,42.968,43.0004,42.8952,42.9923,78400.0
2013-11-01 13:40:00,53.16,53.17,53.05,53.15,58500.0,42.9923,43.0004,42.9033,42.9842,58500.0
2013-11-01 13:50:00,53.15,53.19,53.12,53.18,76900.0,42.9842,43.0166,42.9599,43.0085,76900.0
2013-11-01 14:00:00,53.18,53.23,53.15,53.17,81800.0,43.0085,43.0489,42.9842,43.0004,81800.0
2013-11-01 14:10:00,53.18,53.24,53.1,53.16,122400.0,43.0085,43.057,42.9438,42.9923,122400.0
2013-11-01 14:20:00,53.16,53.2,53.09,53.13,71800.0,42.9923,43.0246,42.9357,42.968,71800.0
2013-11-01 14:30:00,53.12,53.13,53.03,53.05,51000.0,42.9599,42.968,42.8872,42.9033,51000.0
2013-11-01 14:40:00,53.07,53.16,53.04,53.12,63300.0,42.9195,42.9923,42.8952,42.9599,63300.0
2013-11-01 14:50:00,53.11,53.12,53.02,53.07,74500.0,42.9519,42.9599,42.8791,42.9195,74500.0
2013-11-01 15:00:00,53.06,53.17,53.05,53.1,110400.0,42.9114,43.0004,42.9033,42.9438,110400.0
2013-11-01 15:10:00,53.11,53.22,53.11,53.12,161500.0,42.9519,43.0408,42.9519,42.9599,161500.0
2013-11-01 15:20:00,53.12,53.19,53.09,53.19,139000.0,42.9599,43.0166,42.9357,43.0166,139000.0
2013-11-01 15:30:00,53.18,53.28,53.16,53.21,167100.0,43.0085,43.0893,42.9923,43.0327,167100.0
2013-11-01 15:40:00,53.21,53.35,53.2,53.29,241900.0,43.0327,43.1459,43.0246,43.0974,241900.0
2013-11-01 15:50:00,53.28,53.33,53.21,53.23,391300.0,43.0893,43.1298,43.0327,43.0489,391300.0
2013-11-04 09:30:00,53.33,53.68,53.33,53.39,174300.0,43.1298,43.4128,43.1298,43.1783,174300.0
2013-11-04 09:40:00,53.41,53.45,53.11,53.12,166700.0,43.1945,43.2268,42.9519,42.9599,166700.0
2013-11-04 09:50:00,53.12,53.16,53.01,53.14,134800.0,42.9599,42.9923,42.871,42.9761,134800.0
2013-11-04 10:00:00,53.14,53.2,53.07,53.2,127600.0,42.9761,43.0246,42.9195,43.0246,127600.0
2013-11-04 10:10:00,53.19,53.44,53.16,53.44,136300.0,43.0166,43.2187,42.9923,43.2187,136300.0
2013-11-04 10:20:00,53.44,53.54,53.37,53.5,195500.0,43.2187,43.2996,43.1621,43.2673,195500.0
2013-11-04 10:30:00,53.49,53.52,53.43,53.48,131000.0,43.2592,43.2834,43.2106,43.2511,131000.0
2013-11-04 10:40:00,53.48,53.57,53.4,53.53,177100.0,43.2511,43.3239,43.1864,43.2915,177100.0
2013-11-04 10:50:00,53.52,53.57,53.46,53.46,318700.0,43.2834,43.3239,43.2349,43.2349,318700.0
2013-11-04 11:00:00,53.44,53.49,53.24,53.26,147600.0,43.2187,43.2592,43.057,43.0732,147600.0
2013-11-04 11:10:00,53.25,53.33,53.21,53.28,202400.0,43.0651,43.1298,43.0327,43.0893,202400.0
2013-11-04 11:20:00,53.27,53.28,53.16,53.2,169100.0,43.0813,43.0893,42.9923,43.0246,169100.0
2013-11-04 11:30:00,53.2,53.36,53.19,53.33,241800.0,43.0246,43.154,43.0166,43.1298,241800.0
2013-11-04 11:40:00,53.33,53.39,53.23,53.27,153100.0,43.1298,43.1783,43.0489,43.0813,153100.0
2013-11-04 11:50:00,53.27,53.32,53.24,53.26,107800.0,43.0813,43.1217,43.057,43.0732,107800.0
2013-11-04 12:00:00,53.26,53.33,53.25,53.28,72500.0,43.0732,43.1298,43.0651,43.0893,72500.0
2013-11-04 12:10:00,53.28,53.39,53.28,53.35,83400.0,43.0893,43.1783,43.0893,43.1459,83400.0
2013-11-04 12:20:00,53.35,53.41,53.35,53.39,65700.0,43.1459,43.1945,43.1459,43.1783,65700.0
2013-11-04 12:30:00,53.39,53.39,53.3,53.37,87200.0,43.1783,43.1783,43.1055,43.1621,87200.0
2013-11-04 12:40:00,53.36,53.38,53.33,53.35,101800.0,43.154,43.1702,43.1298,43.1459,101800.0
2013-11-04 12:50:00,53.35,53.37,53.3,53.3,99200.0,43.1459,43.1621,43.1055,43.1055,99200.0
2013-11-04 13:00:00,53.3,53.45,53.3,53.42,121900.0,43.1055,43.2268,43.1055,43.2026,121900.0
2013-11-04 13:10:00,53.42,53.44,53.39,53.41,83900.0,43.2026,43.2187,43.1783,43.1945,83900.0
2013-11-04 13:20:00,53.41,53.52,53.39,53.51,131200.0,43.1945,43.2834,43.1783,43.2753,131200.0
2013-11-04 13:30:00,53.5,53.64,53.49,53.63,167700.0,43.2673,43.3805,43.2592,43.3724,167700.0
2013-11-04 13:40:00,53.63,53.72,53.6,53.7,142000.0,43.3724,43.4452,43.3481,43.429,142000.0
2013-11-04 13:50:00,53.71,53.73,53.62,53.63,203200.0,43.4371,43.4533,43.3643,43.3724,203200.0
2013-11-04 14:00:00,53.64,53.69,53.59,53.67,137900.0,43.3805,43.4209,43.34,43.4047,137900.0
2013-11-04 14:10:00,53.67,53.7,53.64,53.69,105000.0,43.4047,43.429,43.3805,43.4209,105000.0
2013-11-04 14:20:00,53.68,53.79,53.68,53.75,134100.0,43.4128,43.5018,43.4128,43.4694,134100.0
2013-11-04 14:30:00,53.75,53.85,53.73,53.85,119100.0,43.4694,43.5503,43.4533,43.5503,119100.0
2013-11-04 14:40:00,53.85,53.91,53.8,53.8,198300.0,43.5503,43.5988,43.5099,43.5099,198300.0
2013-11-04 14:50:00,53.8,53.84,53.78,53.78,164200.0,43.5099,43.5422,43.4937,43.4937,164200.0
2013-11-04 15:00:00,53.79,53.85,53.78,53.84,168900.0,43.5018,43.5503,43.4937,43.5422,168900.0
2013-11-04 15:10:00,53.84,53.92,53.84,53.91,192900.0,43.5422,43.6069,43.5422,43.5988,192900.0
2013-11-04 15:20:00,53.91,53.99,53.88,53.95,291700.0,43.5988,43.6635,43.5746,43.6312,291700.0
2013-11-04 15:30:00,53.96,53.98,53.88,53.97,180500.0,43.6393,43.6555,43.5746,43.6474,180500.0
2013-11-04 15:40:00,53.97,54.03,53.91,53.96,452900.0,43.6474,43.6959,43.5988,43.6393,452900.0
2013-11-04 15:50:00,53.95,54.06,53.95,54.05,505000.0,43.6312,43.7202,43.6312,43.7121,505000.0
2013-11-05 09:30:00,53.68,53.77,53.41,53.48,354200.0,43.4128,43.4856,43.1945,43.2511,354200.0
2013-11-05 09:40:00,53.49,53.52,53.3,53.4,258600.0,43.2592,43.2834,43.1055,43.1864,258600.0
2013-11-05 09:50:00,53.4,53.4,53.02,53.09,316200.0,43.1864,43.1864,42.8791,42.9357,316200.0
2013-11-05 10:00:00,53.09,53.24,53.03,53.21,240300.0,42.9357,43.057,42.8872,43.0327,240300.0
2013-11-05 10:10:00,53.2,53.21,52.97,52.98,192600.0,43.0246,43.0327,42.8386,42.8467,192600.0
2013-11-05 10:20:00,52.98,52.98,52.85,52.91,203400.0,42.8467,42.8467,42.7416,42.7901,203400.0
2013-11-05 10:30:00,52.91,53.26,52.9,53.25,349000.0,42.7901,43.0732,42.782,43.0651,349000.0
2013-11-05 10:40:00,53.25,53.3,53.04,53.04,131900.0,43.0651,43.1055,42.8952,42.8952,131900.0
2013-11-05 10:50:00,53.05,53.32,53.05,53.16,185300.0,42.9033,43.1217,42.9033,42.9923,185300.0
2013-11-05 11:00:00,53.16,53.32,53.16,53.21,134600.0,42.9923,43.1217,42.9923,43.0327,134600.0
2013-11-05 11:10:00,53.2,53.23,53.07,53.12,119600.0,43.0246,43.0489,42.9195,42.9599,119600.0
2013-11-05 11:20:00,53.11,53.14,53.07,53.1,141000.0,42.9519,42.9761,42.9195,42.9438,141000.0
2013-11-05 11:30:00,53.1,53.21,53.1,53.18,84000.0,42.9438,43.0327,42.9438,43.0085,84000.0
2013-11-05 11:40:00,53.18,53.31,53.18,53.28,86700.0,43.0085,43.1136,43.0085,43.0893,86700.0
2013-11-05 11:50:00,53.28,53.47,53.24,53.45,106100.0,43.0893,43.243,43.057,43.2268,106100.0
2013-11-05 12:00:00,53.45,53.46,53.39,53.39,62300.0,43.2268,43.2349,43.1783,43.1783,62300.0
2013-11-05 12:10:00,53.39,53.46,53.39,53.46,57700.0,43.1783,43.2349,43.1783,43.2349,57700.0
2013-11-05 12:20:00,53.46,53.57,53.45,53.55,68900.0,43.2349,43.3239,43.2268,43.3077,68900.0
2013-11-05 12:30:00,53.54,53.55,53.41,53.44,47300.0,43.2996,43.3077,43.1945,43.2187,47300.0
2013-11-05 12:40:00,53.44,53.51,53.39,53.4,79500.0,43.2187,43.2753,43.1783,43.1864,79500.0
2013-11-05 12:50:00,53.4,53.4,53.33,53.34,47200.0,43.1864,43.1864,43.1298,43.1379,47200.0
2013-11-05 13:00:00,53.34,53.46,53.33,53.43,86700.0,43.1379,43.2349,43.1298,43.2106,86700.0
2013-11-05 13:10:00,53.41,53.47,53.39,53.47,55700.0,43.1945,43.243,43.1783,43.243,55700.0
2013-11-05 13:20:00,53.47,53.49,53.44,53.49,79100.0,43.243,43.2592,43.2187,43.2592,79100.0
2013-11-05 13:30:00,53.49,53.52,53.43,53.44,69100.0,43.2592,43.2834,43.2106,43.2187,69100.0
2013-11-05 13:40:00,53.43,53.48,53.38,53.42,63600.0,43.2106,43.2511,43.1702,43.2026,63600.0
2013-11-05 13:50:00,53.41,53.42,53.3,53.32,78800.0,43.1945,43.2026,43.1055,43.1217,78800.0
2013-11-05 14:00:00,53.32,53.4,53.3,53.37,57500.0,43.1217,43.1864,43.1055,43.1621,57500.0
2013-11-05 14:10:00,53.36,53.36,53.32,53.32,67500.0,43.154,43.154,43.1217,43.1217,67500.0
2013-11-05 14:20:00,53.31,53.43,53.31,53.41,101100.0,43.1136,43.2106,43.1136,43.1945,101100.0
2013-11-05 14:30:00,53.41,53.46,53.32,53.33,97500.0,43.1945,43.2349,43.1217,43.1298,97500.0
2013-11-05 14:40:00,53.32,53.38,53.28,53.28,99500.0,43.1217,43.1702,43.0893,43.0893,99500.0
2013-11-05 14:50:00,53.28,53.33,53.26,53.27,75300.0,43.0893,43.1298,43.0732,43.0813,75300.0
2013-11-05 15:00:00,53.27,53.34,53.27,53.32,85000.0,43.0813,43.1379,43.0813,43.1217,85000.0
2013-11-05 15:10:00,53.32,53.34,53.25,53.28,118200.0,43.1217,43.1379,43.0651,43.0893,118200.0
2013-11-05 15:20:00,53.27,53.29,53.1,53.13,237900.0,43.0813,43.0974,42.9438,42.968,237900.0
2013-11-05 15:30:00,53.12,53.2,53.07,53.1,270400.0,42.9599,43.0246,42.9195,42.9438,270400.0
2013-11-05 15:40:00,53.11,53.17,53.04,53.08,504700.0,42.9519,43.0004,42.8952,42.9276,504700.0
2013-11-05 15:50:00,53.08,53.17,53.07,53.13,760200.0,42.9276,43.0004,42.9195,42.968,760200.0
2013-11-06 09:30:00,53.39,53.68,53.25,53.68,388100.0,43.1783,43.4128,43.0651,43.4128,388100.0
2013-11-06 09:40:00,53.68,53.7,53.55,53.7,346600.0,43.4128,43.429,43.3077,43.429,346600.0
2013-11-06 09:50:00,53.7,53.92,53.65,53.84,418800.0,43.429,43.6069,43.3886,43.5422,418800.0
2013-11-06 10:00:00,53.86,53.86,53.43,53.49,245300.0,43.5584,43.5584,43.2106,43.2592,245300.0
2013-11-06 10:10:00,53.48,53.52,53.17,53.19,316500.0,43.2511,43.2834,43.0004,43.0166,316500.0
2013-11-06 10:20:00,53.19,53.26,53.05,53.12,254200.0,43.0166,43.0732,42.9033,42.9599,254200.0
2013-11-06 10:30:00,53.13,53.41,53.05,53.37,262400.0,42.968,43.1945,42.9033,43.1621,262400.0
2013-11-06 10:40:00,53.37,53.38,53.18,53.25,236200.0,43.1621,43.1702,43.0085,43.0651,236200.0
2013-11-06 10:50:00,53.25,53.27,53.14,53.17,307600.0,43.0651,43.0813,42.9761,43.0004,307600.0
2013-11-06 11:00:00,53.16,53.16,52.72,52.75,457600.0,42.9923,42.9923,42.6364,42.6607,457600.0
2013-11-06 11:10:00,52.76,52.94,52.72,52.84,198400.0,42.6688,42.8144,42.6364,42.7335,198400.0
2013-11-06 11:20:00,52.85,53.14,52.82,53.13,271700.0,42.7416,42.9761,42.7173,42.968,271700.0
2013-11-06 11:30:00,53.14,53.14,53.01,53.04,505800.0,42.9761,42.9761,42.871,42.8952,505800.0
2013-11-06 11:40:00,53.04,53.56,53.01,53.44,558400.0,42.8952,43.3158,42.871,43.2187,558400.0
2013-11-06 11:50:00,53.44,54.05,53.44,53.9,935700.0,43.2187,43.7121,43.2187,43.5908,935700.0
2013-11-06 12:00:00,53.91,53.96,53.76,53.94,485100.0,43.5988,43.6393,43.4775,43.6231,485100.0
2013-11-06 12:10:00,53.95,54.28,53.94,54.09,644000.0,43.6312,43.8981,43.6231,43.7444,644000.0
2013-11-06 12:20:00,54.1,54.2,54.04,54.19,263400.0,43.7525,43.8334,43.704,43.8253,263400.0
2013-11-06 12:30:00,54.2,54.26,54.16,54.24,216600.0,43.8334,43.8819,43.801,43.8657,216600.0
2013-11-06 12:40:00,54.24,54.28,54.12,54.22,193100.0,43.8657,43.8981,43.7687,43.8495,193100.0
2013-11-06 12:50:00,54.22,54.38,54.19,54.33,267100.0,43.8495,43.9789,43.8253,43.9385,267100.0
2013-11-06 13:00:00,54.33,54.34,53.8,53.86,348900.0,43.9385,43.9466,43.5099,43.5584,348900.0
2013-11-06 13:10:00,53.87,54.02,53.84,53.88,217800.0,43.5665,43.6878,43.5422,43.5746,217800.0
2013-11-06 13:20:00,53.89,54.05,53.77,54.04,339500.0,43.5827,43.7121,43.4856,43.704,339500.0
2013-11-06 13:30:00,54.03,54.18,54.03,54.11,263600.0,43.6959,43.8172,43.6959,43.7606,263600.0
2013-11-06 13:40:00,54.11,54.15,54.1,54.11,209500.0,43.7606,43.7929,43.7525,43.7606,209500.0
2013-11-06 13:50:00,54.11,54.12,54.02,54.03,273800.0,43.7606,43.7687,43.6878,43.6959,273800.0
2013-11-06 14:00:00,54.02,54.08,53.99,54.05,161700.0,43.6878,43.7363,43.6635,43.7121,161700.0
2013-11-06 14:10:00,54.05,54.24,54.02,54.19,323400.0,43.7121,43.8657,43.6878,43.8253,323400.0
2013-11-06 14:20:00,54.2,54.26,54.18,54.23,275200.0,43.8334,43.8819,43.8172,43.8576,275200.0
2013-11-06 14:30:00,54.23,54.28,54.21,54.25,202900.0,43.8576,43.8981,43.8415,43.8738,202900.0
2013-11-06 14:40:00,54.25,54.26,54.17,54.21,167800.0,43.8738,43.8819,43.8091,43.8415,167800.0
2013-11-06 14:50:00,54.21,54.46,54.18,54.43,352400.0,43.8415,44.0436,43.8172,44.0194,352400.0
2013-11-06 15:00:00,54.43,54.48,54.36,54.48,203500.0,44.0194,44.0598,43.9628,44.0598,203500.0
2013-11-06 15:10:00,54.49,54.5,54.37,54.41,255700.0,44.0679,44.076,43.9709,44.0032,255700.0
2013-11-06 15:20:00,54.41,54.44,54.3,54.34,218500.0,44.0032,44.0275,43.9142,43.9466,218500.0
2013-11-06 15:30:00,54.34,54.45,54.25,54.45,391400.0,43.9466,44.0356,43.8738,44.0356,391400.0
2013-11-06 15:40:00,54.44,54.5,54.41,54.43,519800.0,44.0275,44.076,44.0032,44.0194,519800.0
2013-11-06 15:50:00,54.44,54.49,54.37,54.4,1083700.0,44.0275,44.0679,43.9709,43.9951,1083700.0
2013-11-07 09:30:00,54.82,54.96,54.55,54.94,606800.0,44.3348,44.448,44.1164,44.4318,606800.0
2013-11-07 09:40:00,54.94,55.37,54.91,55.21,835100.0,44.4318,44.7796,44.4076,44.6502,835100.0
2013-11-07 09:50:00,55.21,55.34,54.54,54.71,907500.0,44.6502,44.7553,44.1083,44.2458,907500.0
2013-11-07 10:00:00,54.7,54.73,54.17,54.19,484700.0,44.2377,44.262,43.8091,43.8253,484700.0
2013-11-07 10:10:00,54.19,54.21,53.48,53.51,826000.0,43.8253,43.8415,43.2511,43.2753,826000.0
2013-11-07 10:20:00,53.51,53.88,53.49,53.8,462500.0,43.2753,43.5746,43.2592,43.5099,462500.0
2013-11-07 10:30:00,53.8,53.8,53.45,53.55,377700.0,43.5099,43.5099,43.2268,43.3077,377700.0
2013-11-07 10:40:00,53.56,53.61,53.42,53.48,531500.0,43.3158,43.3562,43.2026,43.2511,531500.0
2013-11-07 10:50:00,53.49,53.96,53.46,53.9,303400.0,43.2592,43.6393,43.2349,43.5908,303400.0
2013-11-07 11:00:00,53.89,53.95,53.64,53.65,188300.0,43.5827,43.6312,43.3805,43.3886,188300.0
2013-11-07 11:10:00,53.65,53.69,53.35,53.42,233000.0,43.3886,43.4209,43.1459,43.2026,233000.0
2013-11-07 11:20:00,53.41,53.63,53.28,53.58,222100.0,43.1945,43.3724,43.0893,43.332,222100.0
2013-11-07 11:30:00,53.58,53.79,53.46,53.77,148100.0,43.332,43.5018,43.2349,43.4856,148100.0
2013-11-07 11:40:00,53.78,53.83,53.66,53.79,105700.0,43.4937,43.5341,43.3967,43.5018,105700.0
2013-11-07 11:50:00,53.8,54.0,53.8,53.98,233400.0,43.5099,43.6716,43.5099,43.6555,233400.0
2013-11-07 12:00:00,53.99,54.27,53.92,54.26,266000.0,43.6635,43.89,43.6069,43.8819,266000.0
2013-11-07 12:10:00,54.25,54.44,54.24,54.41,439000.0,43.8738,44.0275,43.8657,44.0032,439000.0
2013-11-07 12:20:00,54.41,54.58,54.32,54.41,292100.0,44.0032,44.1407,43.9304,44.0032,292100.0
2013-11-07 12:30:00,54.42,54.64,54.41,54.58,183000.0,44.0113,44.1892,44.0032,44.1407,183000.0
2013-11-07 12:40:00,54.59,54.73,54.57,54.63,192100.0,44.1488,44.262,44.1326,44.1811,192100.0
2013-11-07 12:50:00,54.63,54.66,54.46,54.52,259100.0,44.1811,44.2054,44.0436,44.0922,259100.0
2013-11-07 13:00:00,54.53,54.65,54.5,54.59,146900.0,44.1003,44.1973,44.076,44.1488,146900.0
2013-11-07 13:10:00,54.58,54.59,54.46,54.56,149000.0,44.1407,44.1488,44.0436,44.1245,149000.0
2013-11-07 13:20:00,54.56,54.57,54.47,54.47,377100.0,44.1245,44.1326,44.0517,44.0517,377100.0
2013-11-07 13:30:00,54.47,54.54,54.33,54.37,283500.0,44.0517,44.1083,43.9385,43.9709,283500.0
2013-11-07 13:40:00,54.38,54.4,54.11,54.12,290900.0,43.9789,43.9951,43.7606,43.7687,290900.0
2013-11-07 13:50:00,54.13,54.18,54.05,54.07,183800.0,43.7768,43.8172,43.7121,43.7282,183800.0
2013-11-07 14:00:00,54.07,54.08,53.86,53.92,219600.0,43.7282,43.7363,43.5584,43.6069,219600.0
2013-11-07 14:10:00,53.91,54.11,53.91,54.06,236000.0,43.5988,43.7606,43.5988,43.7202,236000.0
2013-11-07 14:20:00,54.07,54.1,53.97,54.02,255000.0,43.7282,43.7525,43.6474,43.6878,255000.0
2013-11-07 14:30:00,54.02,54.19,53.96,54.15,689200.0,43.6878,43.8253,43.6393,43.7929,689200.0
2013-11-07 14:40:00,54.16,54.26,54.16,54.25,196700.0,43.801,43.8819,43.801,43.8738,196700.0
2013-11-07 14:50:00,54.25,54.25,54.15,54.18,139200.0,43.8738,43.8738,43.7929,43.8172,139200.0
2013-11-07 15:00:00,54.18,54.23,53.99,53.99,242000.0,43.8172,43.8576,43.6635,43.6635,242000.0
2013-11-07 15:10:00,53.98,54.02,53.9,53.98,226300.0,43.6555,43.6878,43.5908,43.6555,226300.0
2013-11-07 15:20:00,53.98,54.08,53.79,53.79,305100.0,43.6555,43.7363,43.5018,43.5018,305100.0
2013-11-07 15:30:00,53.8,53.91,53.7,53.9,480700.0,43.5099,43.5988,43.429,43.5908,480700.0
2013-11-07 15:40:00,53.89,53.92,53.76,53.79,369600.0,43.5827,43.6069,43.4775,43.5018,369600.0
2013-11-07 15:50:00,53.8,53.99,53.77,53.91,745900.0,43.5099,43.6635,43.4856,43.5988,745900.0
2013-11-08 09:30:00,53.83,54.64,53.77,54.44,531900.0,43.5341,44.1892,43.4856,44.0275,531900.0
2013-11-08 09:40:00,54.44,54.99,54.36,54.88,653600.0,44.0275,44.4723,43.9628,44.3833,653600.0
2013-11-08 09:50:00,54.86,54.92,54.67,54.75,534300.0,44.3671,44.4157,44.2135,44.2782,534300.0
2013-11-08 10:00:00,54.74,54.78,54.49,54.72,311100.0,44.2701,44.3024,44.0679,44.2539,311100.0
2013-11-08 10:10:00,54.73,55.05,54.68,54.91,232300.0,44.262,44.5208,44.2216,44.4076,232300.0
2013-11-08 10:20:00,54.92,54.93,54.68,54.89,218900.0,44.4157,44.4237,44.2216,44.3914,218900.0
2013-11-08 10:30:00,54.89,55.01,54.86,54.9,139700.0,44.3914,44.4884,44.3671,44.3995,139700.0
2013-11-08 10:40:00,54.88,54.9,54.58,54.83,170300.0,44.3833,44.3995,44.1407,44.3429,170300.0
2013-11-08 10:50:00,54.82,54.92,54.63,54.92,196000.0,44.3348,44.4157,44.1811,44.4157,196000.0
2013-11-08 11:00:00,54.93,54.96,54.82,54.89,223900.0,44.4237,44.448,44.3348,44.3914,223900.0
2013-11-08 11:10:00,54.89,54.92,54.78,54.88,124100.0,44.3914,44.4157,44.3024,44.3833,124100.0
2013-11-08 11:20:00,54.89,54.9,54.79,54.85,113300.0,44.3914,44.3995,44.3105,44.3591,113300.0
2013-11-08 11:30:00,54.84,54.93,54.73,54.91,154900.0,44.351,44.4237,44.262,44.4076,154900.0
2013-11-08 11:40:00,54.91,54.96,54.87,54.94,114400.0,44.4076,44.448,44.3752,44.4318,114400.0
2013-11-08 11:50:00,54.94,55.04,54.94,54.98,110100.0,44.4318,44.5127,44.4318,44.4642,110100.0
2013-11-08 12:00:00,54.98,55.07,54.94,55.06,102500.0,44.4642,44.537,44.4318,44.5289,102500.0
2013-11-08 12:10:00,55.07,55.1,55.02,55.06,149100.0,44.537,44.5612,44.4965,44.5289,149100.0
2013-11-08 12:20:00,55.06,55.19,55.06,55.17,157200.0,44.5289,44.634,44.5289,44.6178,157200.0
2013-11-08 12:30:00,55.17,55.24,55.15,55.2,125600.0,44.6178,44.6745,44.6017,44.6421,125600.0
2013-11-08 12:40:00,55.21,55.24,55.06,55.07,118800.0,44.6502,44.6745,44.5289,44.537,118800.0
2013-11-08 12:50:00,55.06,55.07,54.98,55.02,128300.0,44.5289,44.537,44.4642,44.4965,128300.0
2013-11-08 13:00:00,55.03,55.04,54.93,54.99,150300.0,44.5046,44.5127,44.4237,44.4723,150300.0
2013-11-08 13:10:00,55.0,55.05,54.93,54.94,84300.0,44.4804,44.5208,44.4237,44.4318,84300.0
2013-11-08 13:20:00,54.95,55.05,54.9,55.03,125000.0,44.4399,44.5208,44.3995,44.5046,125000.0
2013-11-08 13:30:00,55.03,55.1,54.96,55.07,122600.0,44.5046,44.5612,44.448,44.537,122600.0
2013-11-08 13:40:00,55.06,55.15,55.05,55.1,84000.0,44.5289,44.6017,44.5208,44.5612,84000.0
2013-11-08 13:50:00,55.08,55.09,54.94,54.95,139500.0,44.5451,44.5531,44.4318,44.4399,139500.0
2013-11-08 14:00:00,54.94,55.02,54.91,54.95,90700.0,44.4318,44.4965,44.4076,44.4399,90700.0
2013-11-08 14:10:00,54.94,55.05,54.94,54.98,143500.0,44.4318,44.5208,44.4318,44.4642,143500.0
2013-11-08 14:20:00,54.99,55.16,54.98,55.14,125100.0,44.4723,44.6098,44.4642,44.5936,125100.0
2013-11-08 14:30:00,55.15,55.16,55.01,55.03,169600.0,44.6017,44.6098,44.4884,44.5046,169600.0
2013-11-08 14:40:00,55.03,55.15,55.01,55.06,169000.0,44.5046,44.6017,44.4884,44.5289,169000.0
2013-11-08 14:50:00,55.06,55.14,55.03,55.12,110200.0,44.5289,44.5936,44.5046,44.5774,110200.0
2013-11-08 15:00:00,55.12,55.12,54.96,55.01,182100.0,44.5774,44.5774,44.448,44.4884,182100.0
2013-11-08 15:10:00,55.01,55.03,54.94,54.99,163900.0,44.4884,44.5046,44.4318,44.4723,163900.0
2013-11-08 15:20:00,54.99,55.04,54.95,54.96,203000.0,44.4723,44.5127,44.4399,44.448,203000.0
2013-11-08 15:30:00,54.95,55.12,54.95,55.09,187000.0,44.4399,44.5774,44.4399,44.5531,187000.0
2013-11-08 15:40:00,55.09,55.23,55.07,55.21,372400.0,44.5531,44.6664,44.537,44.6502,372400.0
2013-11-08 15:50:00,55.21,55.32,55.13,55.31,731000.0,44.6502,44.7392,44.5855,44.7311,731000.0
2013-11-11 09:30:00,55.29,55.87,55.28,55.77,403300.0,44.7149,45.184,44.7068,45.1031,403300.0
2013-11-11 09:40:00,55.78,55.86,55.62,55.73,315500.0,45.1112,45.1759,44.9818,45.0707,315500.0
2013-11-11 09:50:00,55.73,56.08,55.73,55.93,362900.0,45.0707,45.3538,45.0707,45.2325,362900.0
2013-11-11 10:00:00,55.93,56.0,55.82,55.93,272700.0,45.2325,45.2891,45.1435,45.2325,272700.0
2013-11-11 10:10:00,55.93,56.07,55.92,56.01,323900.0,45.2325,45.3457,45.2244,45.2972,323900.0
2013-11-11 10:20:00,56.0,56.15,55.98,56.03,390200.0,45.2891,45.4104,45.2729,45.3134,390200.0
2013-11-11 10:30:00,56.03,56.04,55.85,55.89,240800.0,45.3134,45.3214,45.1678,45.2001,240800.0
2013-11-11 10:40:00,55.89,56.03,55.82,55.96,159000.0,45.2001,45.3134,45.1435,45.2567,159000.0
2013-11-11 10:50:00,55.96,56.03,55.91,56.0,134800.0,45.2567,45.3134,45.2163,45.2891,134800.0
2013-11-11 11:00:00,56.0,56.01,55.84,55.91,184800.0,45.2891,45.2972,45.1597,45.2163,184800.0
2013-11-11 11:10:00,55.91,55.91,55.81,55.88,89200.0,45.2163,45.2163,45.1354,45.192,89200.0
2013-11-11 11:20:00,55.88,55.91,55.78,55.78,111500.0,45.192,45.2163,45.1112,45.1112,111500.0
2013-11-11 11:30:00,55.79,55.98,55.76,55.79,169500.0,45.1193,45.2729,45.095,45.1193,169500.0
2013-11-11 11:40:00,55.79,55.8,55.71,55.73,129200.0,45.1193,45.1273,45.0546,45.0707,129200.0
2013-11-11 11:50:00,55.74,55.78,55.65,55.69,151400.0,45.0788,45.1112,45.006,45.0384,151400.0
2013-11-11 12:00:00,55.68,55.68,55.55,55.57,100300.0,45.0303,45.0303,44.9252,44.9413,100300.0
2013-11-11 12:10:00,55.56,55.6,55.5,55.57,87800.0,44.9333,44.9656,44.8847,44.9413,87800.0
2013-11-11 12:20:00,55.57,55.73,55.55,55.69,209900.0,44.9413,45.0707,44.9252,45.0384,209900.0
2013-11-11 12:30:00,55.69,55.78,55.63,55.78,131100.0,45.0384,45.1112,44.9899,45.1112,131100.0
2013-11-11 12:40:00,55.78,55.8,55.69,55.77,83500.0,45.1112,45.1273,45.0384,45.1031,83500.0
2013-11-11 12:50:00,55.76,55.85,55.72,55.77,88700.0,45.095,45.1678,45.0626,45.1031,88700.0
2013-11-11 13:00:00,55.77,55.8,55.72,55.75,85800.0,45.1031,45.1273,45.0626,45.0869,85800.0
2013-11-11 13:10:00,55.74,55.74,55.59,55.6,96400.0,45.0788,45.0788,44.9575,44.9656,96400.0
2013-11-11 13:20:00,55.59,55.69,55.57,55.68,66000.0,44.9575,45.0384,44.9413,45.0303,66000.0
2013-11-11 13:30:00,55.67,55.71,55.6,55.6,57000.0,45.0222,45.0546,44.9656,44.9656,57000.0
2013-11-11 13:40:00,55.6,55.64,55.56,55.58,71000.0,44.9656,44.998,44.9333,44.9494,71000.0
2013-11-11 13:50:00,55.59,55.61,55.47,55.53,88900.0,44.9575,44.9737,44.8605,44.909,88900.0
2013-11-11 14:00:00,55.52,55.59,55.49,55.57,82600.0,44.9009,44.9575,44.8766,44.9413,82600.0
2013-11-11 14:10:00,55.57,55.58,55.47,55.48,114100.0,44.9413,44.9494,44.8605,44.8686,114100.0
2013-11-11 14:20:00,55.49,55.51,55.45,55.47,110900.0,44.8766,44.8928,44.8443,44.8605,110900.0
2013-11-11 14:30:00,55.46,55.53,55.46,55.51,109900.0,44.8524,44.909,44.8524,44.8928,109900.0
2013-11-11 14:40:00,55.5,55.52,55.45,55.46,102000.0,44.8847,44.9009,44.8443,44.8524,102000.0
2013-11-11 14:50:00,55.46,55.47,55.4,55.45,118100.0,44.8524,44.8605,44.8039,44.8443,118100.0
2013-11-11 15:00:00,55.46,55.47,55.34,55.37,151700.0,44.8524,44.8605,44.7553,44.7796,151700.0
2013-11-11 15:10:00,55.37,55.4,55.32,55.4,111800.0,44.7796,44.8039,44.7392,44.8039,111800.0
2013-11-11 15:20:00,55.4,55.4,55.27,55.3,165700.0,44.8039,44.8039,44.6987,44.723,165700.0
2013-11-11 15:30:00,55.29,55.32,55.23,55.32,308700.0,44.7149,44.7392,44.6664,44.7392,308700.0
2013-11-11 15:40:00,55.32,55.32,55.2,55.2,314800.0,44.7392,44.7392,44.6421,44.6421,314800.0
2013-11-11 15:50:00,55.19,55.33,55.19,55.3,589700.0,44.634,44.7472,44.634,44.723,589700.0
2013-11-12 09:30:00,55.11,55.21,54.59,54.87,448400.0,44.5693,44.6502,44.1488,44.3752,448400.0
2013-11-12 09:40:00,54.87,54.99,54.83,54.91,191900.0,44.3752,44.4723,44.3429,44.4076,191900.0
2013-11-12 09:50:00,54.91,55.08,54.86,55.05,127800.0,44.4076,44.5451,44.3671,44.5208,127800.0
2013-11-12 10:00:00,55.05,55.06,54.86,54.9,120300.0,44.5208,44.5289,44.3671,44.3995,120300.0
2013-11-12 10:10:00,54.91,55.06,54.76,55.03,147300.0,44.4076,44.5289,44.2863,44.5046,147300.0
2013-11-12 10:20:00,55.05,55.06,54.81,54.86,118700.0,44.5208,44.5289,44.3267,44.3671,118700.0
2013-11-12 10:30:00,54.86,54.91,54.75,54.82,107300.0,44.3671,44.4076,44.2782,44.3348,107300.0
2013-11-12 10:40:00,54.81,54.82,54.72,54.76,129200.0,44.3267,44.3348,44.2539,44.2863,129200.0
2013-11-12 10:50:00,54.76,54.77,54.62,54.63,100700.0,44.2863,44.2944,44.173,44.1811,100700.0
2013-11-12 11:00:00,54.63,54.63,54.45,54.49,218900.0,44.1811,44.1811,44.0356,44.0679,218900.0
2013-11-12 11:10:00,54.49,54.7,54.46,54.69,96200.0,44.0679,44.2377,44.0436,44.2297,96200.0
2013-11-12 11:20:00,54.68,54.78,54.64,54.74,132500.0,44.2216,44.3024,44.1892,44.2701,132500.0
2013-11-12 11:30:00,54.73,54.82,54.54,54.55,181400.0,44.262,44.3348,44.1083,44.1164,181400.0
2013-11-12 11:40:00,54.55,54.64,54.55,54.59,137900.0,44.1164,44.1892,44.1164,44.1488,137900.0
2013-11-12 11:50:00,54.59,54.61,54.53,54.55,87100.0,44.1488,44.165,44.1003,44.1164,87100.0
2013-11-12 12:00:00,54.55,54.6,54.41,54.5,123500.0,44.1164,44.1569,44.0032,44.076,123500.0
2013-11-12 12:10:00,54.5,54.53,54.43,54.51,94900.0,44.076,44.1003,44.0194,44.0841,94900.0
2013-11-12 12:20:00,54.51,54.55,54.45,54.54,74700.0,44.0841,44.1164,44.0356,44.1083,74700.0
2013-11-12 12:30:00,54.54,54.65,54.52,54.59,126000.0,44.1083,44.1973,44.0922,44.1488,126000.0
2013-11-12 12:40:00,54.6,54.67,54.57,54.66,97800.0,44.1569,44.2135,44.1326,44.2054,97800.0
2013-11-12 12:50:00,54.66,54.73,54.66,54.67,78300.0,44.2054,44.262,44.2054,44.2135,78300.0
2013-11-12 13:00:00,54.66,54.66,54.57,54.64,83400.0,44.2054,44.2054,44.1326,44.1892,83400.0
2013-11-12 13:10:00,54.65,54.68,54.58,54.59,60700.0,44.1973,44.2216,44.1407,44.1488,60700.0
2013-11-12 13:20:00,54.59,54.59,54.44,54.44,109200.0,44.1488,44.1488,44.0275,44.0275,109200.0
2013-11-12 13:30:00,54.44,54.46,54.28,54.36,150500.0,44.0275,44.0436,43.8981,43.9628,150500.0
2013-11-12 13:40:00,54.36,54.41,54.22,54.37,261300.0,43.9628,44.0032,43.8495,43.9709,261300.0
2013-11-12 13:50:00,54.37,54.45,54.34,54.42,74400.0,43.9709,44.0356,43.9466,44.0113,74400.0
2013-11-12 14:00:00,54.43,54.47,54.35,54.37,75900.0,44.0194,44.0517,43.9547,43.9709,75900.0
2013-11-12 14:10:00,54.36,54.36,54.32,54.35,121500.0,43.9628,43.9628,43.9304,43.9547,121500.0
2013-11-12 14:20:00,54.34,54.36,54.23,54.24,116300.0,43.9466,43.9628,43.8576,43.8657,116300.0
2013-11-12 14:30:00,54.23,54.37,54.2,54.34,105500.0,43.8576,43.9709,43.8334,43.9466,105500.0
2013-11-12 14:40:00,54.34,54.4,54.32,54.38,108600.0,43.9466,43.9951,43.9304,43.9789,108600.0
2013-11-12 14:50:00,54.38,54.49,54.34,54.44,136800.0,43.9789,44.0679,43.9466,44.0275,136800.0
2013-11-12 15:00:00,54.44,54.54,54.44,54.45,122400.0,44.0275,44.1083,44.0275,44.0356,122400.0
2013-11-12 15:10:00,54.45,54.47,54.34,54.34,171300.0,44.0356,44.0517,43.9466,43.9466,171300.0
2013-11-12 15:20:00,54.34,54.4,54.26,54.31,307500.0,43.9466,43.9951,43.8819,43.9223,307500.0
2013-11-12 15:30:00,54.32,54.4,54.3,54.4,187900.0,43.9304,43.9951,43.9142,43.9951,187900.0
2013-11-12 15:40:00,54.39,54.46,54.35,54.4,236400.0,43.987,44.0436,43.9547,43.9951,236400.0
2013-11-12 15:50:00,54.39,54.48,54.35,54.47,558500.0,43.987,44.0598,43.9547,44.0517,558500.0
2013-11-13 09:30:00,54.19,54.26,53.8,53.86,379900.0,43.8253,43.8819,43.5099,43.5584,379900.0
2013-11-13 09:40:00,53.85,54.03,53.72,53.99,294400.0,43.5503,43.6959,43.4452,43.6635,294400.0
2013-11-13 09:50:00,53.99,54.21,53.89,54.2,248300.0,43.6635,43.8415,43.5827,43.8334,248300.0
2013-11-13 10:00:00,54.19,54.36,54.19,54.29,235900.0,43.8253,43.9628,43.8253,43.9062,235900.0
2013-11-13 10:10:00,54.29,54.55,54.22,54.54,252400.0,43.9062,44.1164,43.8495,44.1083,252400.0
2013-11-13 10:20:00,54.53,54.81,54.46,54.75,210900.0,44.1003,44.3267,44.0436,44.2782,210900.0
2013-11-13 10:30:00,54.75,54.88,54.69,54.84,205500.0,44.2782,44.3833,44.2297,44.351,205500.0
2013-11-13 10:40:00,54.85,54.98,54.78,54.97,220600.0,44.3591,44.4642,44.3024,44.4561,220600.0
2013-11-13 10:50:00,54.97,55.04,54.91,54.98,200200.0,44.4561,44.5127,44.4076,44.4642,200200.0
2013-11-13 11:00:00,54.99,55.09,54.99,55.05,258300.0,44.4723,44.5531,44.4723,44.5208,258300.0
2013-11-13 11:10:00,55.05,55.07,54.89,54.94,184300.0,44.5208,44.537,44.3914,44.4318,184300.0
2013-11-13 11:20:00,54.94,55.01,54.85,54.88,139700.0,44.4318,44.4884,44.3591,44.3833,139700.0
2013-11-13 11:30:00,54.89,54.95,54.87,54.93,144800.0,44.3914,44.4399,44.3752,44.4237,144800.0
2013-11-13 11:40:00,54.93,54.97,54.82,54.83,110900.0,44.4237,44.4561,44.3348,44.3429,110900.0
2013-11-13 11:50:00,54.83,54.9,54.82,54.86,74000.0,44.3429,44.3995,44.3348,44.3671,74000.0
2013-11-13 12:00:00,54.86,54.9,54.75,54.8,108200.0,44.3671,44.3995,44.2782,44.3186,108200.0
2013-11-13 12:10:00,54.8,54.91,54.76,54.89,102300.0,44.3186,44.4076,44.2863,44.3914,102300.0
2013-11-13 12:20:00,54.89,54.98,54.88,54.97,88900.0,44.3914,44.4642,44.3833,44.4561,88900.0
2013-11-13 12:30:00,54.97,55.0,54.91,54.97,84500.0,44.4561,44.4804,44.4076,44.4561,84500.0
2013-11-13 12:40:00,54.97,55.05,54.94,55.02,107400.0,44.4561,44.5208,44.4318,44.4965,107400.0
2013-11-13 12:50:00,55.02,55.09,54.94,55.06,99300.0,44.4965,44.5531,44.4318,44.5289,99300.0
2013-11-13 13:00:00,55.05,55.09,54.9,54.94,74300.0,44.5208,44.5531,44.3995,44.4318,74300.0
2013-11-13 13:10:00,54.94,54.98,54.92,54.92,52900.0,44.4318,44.4642,44.4157,44.4157,52900.0
2013-11-13 13:20:00,54.91,55.09,54.91,55.09,93200.0,44.4076,44.5531,44.4076,44.5531,93200.0
2013-11-13 13:30:00,55.09,55.11,55.01,55.04,83500.0,44.5531,44.5693,44.4884,44.5127,83500.0
2013-11-13 13:40:00,55.04,55.2,55.04,55.19,153300.0,44.5127,44.6421,44.5127,44.634,153300.0
2013-11-13 13:50:00,55.2,55.25,55.13,55.14,91700.0,44.6421,44.6825,44.5855,44.5936,91700.0
2013-11-13 14:00:00,55.14,55.18,55.1,55.15,48200.0,44.5936,44.6259,44.5612,44.6017,48200.0
2013-11-13 14:10:00,55.15,55.19,55.1,55.14,62600.0,44.6017,44.634,44.5612,44.5936,62600.0
2013-11-13 14:20:00,55.14,55.2,55.13,55.19,88400.0,44.5936,44.6421,44.5855,44.634,88400.0
2013-11-13 14:30:00,55.18,55.2,55.11,55.11,60300.0,44.6259,44.6421,44.5693,44.5693,60300.0
2013-11-13 14:40:00,55.11,55.18,55.1,55.13,88600.0,44.5693,44.6259,44.5612,44.5855,88600.0
2013-11-13 14:50:00,55.12,55.17,55.11,55.13,120000.0,44.5774,44.6178,44.5693,44.5855,120000.0
2013-11-13 15:00:00,55.13,55.16,55.12,55.14,92000.0,44.5855,44.6098,44.5774,44.5936,92000.0
2013-11-13 15:10:00,55.14,55.2,55.12,55.2,106300.0,44.5936,44.6421,44.5774,44.6421,106300.0
2013-11-13 15:20:00,55.19,55.25,55.15,55.23,114200.0,44.634,44.6825,44.6017,44.6664,114200.0
2013-11-13 15:30:00,55.22,55.35,55.2,55.34,171800.0,44.6583,44.7634,44.6421,44.7553,171800.0
2013-11-13 15:40:00,55.34,55.46,55.34,55.43,358100.0,44.7553,44.8524,44.7553,44.8281,358100.0
2013-11-13 15:50:00,55.43,55.54,55.39,55.52,805800.0,44.8281,44.9171,44.7958,44.9009,805800.0
2013-11-14 09:30:00,55.55,55.84,55.3,55.51,409400.0,44.9252,45.1597,44.723,44.8928,409400.0
2013-11-14 09:40:00,55.51,55.58,55.28,55.38,271700.0,44.8928,44.9494,44.7068,44.7877,271700.0
2013-11-14 09:50:00,55.36,55.69,55.31,55.62,190400.0,44.7715,45.0384,44.7311,44.9818,190400.0
2013-11-14 10:00:00,55.62,55.66,55.49,55.55,198100.0,44.9818,45.0141,44.8766,44.9252,198100.0
2013-11-14 10:10:00,55.55,55.79,55.53,55.71,123700.0,44.9252,45.1193,44.909,45.0546,123700.0
2013-11-14 10:20:00,55.71,55.77,55.61,55.64,229100.0,45.0546,45.1031,44.9737,44.998,229100.0
2013-11-14 10:30:00,55.65,55.91,55.62,55.9,275800.0,45.006,45.2163,44.9818,45.2082,275800.0
2013-11-14 10:40:00,55.91,56.07,55.83,56.03,306800.0,45.2163,45.3457,45.1516,45.3134,306800.0
2013-11-14 10:50:00,56.02,56.08,55.83,55.93,167700.0,45.3053,45.3538,45.1516,45.2325,167700.0
2013-11-14 11:00:00,55.93,55.94,55.76,55.78,172000.0,45.2325,45.2406,45.095,45.1112,172000.0
2013-11-14 11:10:00,55.79,55.97,55.76,55.92,168400.0,45.1193,45.2648,45.095,45.2244,168400.0
2013-11-14 11:20:00,55.92,56.15,55.92,56.1,284600.0,45.2244,45.4104,45.2244,45.37,284600.0
2013-11-14 11:30:00,56.1,56.23,55.98,56.0,195300.0,45.37,45.4751,45.2729,45.2891,195300.0
2013-11-14 11:40:00,56.0,56.2,55.99,56.2,125900.0,45.2891,45.4508,45.281,45.4508,125900.0
2013-11-14 11:50:00,56.19,56.26,56.13,56.14,228400.0,45.4428,45.4994,45.3942,45.4023,228400.0
2013-11-14 12:00:00,56.14,56.15,56.05,56.08,140500.0,45.4023,45.4104,45.3295,45.3538,140500.0
2013-11-14 12:10:00,56.09,56.21,56.09,56.19,113000.0,45.3619,45.4589,45.3619,45.4428,113000.0
2013-11-14 12:20:00,56.18,56.3,56.18,56.3,132200.0,45.4347,45.5317,45.4347,45.5317,132200.0
2013-11-14 12:30:00,56.29,56.46,56.29,56.34,266600.0,45.5236,45.6611,45.5236,45.5641,266600.0
2013-11-14 12:40:00,56.35,56.36,56.29,56.33,106200.0,45.5722,45.5802,45.5236,45.556,106200.0
2013-11-14 12:50:00,56.33,56.44,56.32,56.42,133100.0,45.556,45.6449,45.5479,45.6288,133100.0
2013-11-14 13:00:00,56.42,56.46,56.3,56.33,288900.0,45.6288,45.6611,45.5317,45.556,288900.0
2013-11-14 13:10:00,56.32,56.33,56.26,56.27,101400.0,45.5479,45.556,45.4994,45.5075,101400.0
2013-11-14 13:20:00,56.28,56.29,56.23,56.23,104200.0,45.5155,45.5236,45.4751,45.4751,104200.0
2013-11-14 13:30:00,56.24,56.27,56.18,56.23,159500.0,45.4832,45.5075,45.4347,45.4751,159500.0
2013-11-14 13:40:00,56.24,56.24,56.14,56.14,82700.0,45.4832,45.4832,45.4023,45.4023,82700.0
2013-11-14 13:50:00,56.14,56.15,55.99,56.05,162000.0,45.4023,45.4104,45.281,45.3295,162000.0
2013-11-14 14:00:00,56.05,56.05,56.01,56.02,79600.0,45.3295,45.3295,45.2972,45.3053,79600.0
2013-11-14 14:10:00,56.02,56.04,55.92,55.92,118400.0,45.3053,45.3214,45.2244,45.2244,118400.0
2013-11-14 14:20:00,55.93,55.96,55.87,55.93,163900.0,45.2325,45.2567,45.184,45.2325,163900.0
2013-11-14 14:30:00,55.94,56.08,55.91,56.08,151500.0,45.2406,45.3538,45.2163,45.3538,151500.0
2013-11-14 14:40:00,56.07,56.15,56.07,56.14,104600.0,45.3457,45.4104,45.3457,45.4023,104600.0
2013-11-14 14:50:00,56.13,56.16,56.06,56.14,91000.0,45.3942,45.4185,45.3376,45.4023,91000.0
2013-11-14 15:00:00,56.14,56.19,56.08,56.13,112800.0,45.4023,45.4428,45.3538,45.3942,112800.0
2013-11-14 15:10:00,56.13,56.19,56.07,56.14,131100.0,45.3942,45.4428,45.3457,45.4023,131100.0
2013-11-14 15:20:00,56.14,56.15,56.02,56.02,197800.0,45.4023,45.4104,45.3053,45.3053,197800.0
2013-11-14 15:30:00,56.03,56.12,56.03,56.03,208100.0,45.3134,45.3861,45.3134,45.3134,208100.0
2013-11-14 15:40:00,56.04,56.14,56.02,56.1,288100.0,45.3214,45.4023,45.3053,45.37,288100.0
2013-11-14 15:50:00,56.1,56.28,56.09,56.25,744000.0,45.37,45.5155,45.3619,45.4913,744000.0
2013-11-15 09:30:00,56.47,56.52,56.25,56.46,625800.0,45.6692,45.7096,45.4913,45.6611,625800.0
2013-11-15 09:40:00,56.45,56.48,56.13,56.21,352900.0,45.653,45.6773,45.3942,45.4589,352900.0
2013-11-15 09:50:00,56.21,56.42,56.14,56.42,236700.0,45.4589,45.6288,45.4023,45.6288,236700.0
2013-11-15 10:00:00,56.41,56.47,56.13,56.3,302700.0,45.6207,45.6692,45.3942,45.5317,302700.0
2013-11-15 10:10:00,56.3,56.36,56.19,56.24,128300.0,45.5317,45.5802,45.4428,45.4832,128300.0
2013-11-15 10:20:00,56.25,56.38,56.18,56.34,154500.0,45.4913,45.5964,45.4347,45.5641,154500.0
2013-11-15 10:30:00,56.32,56.32,56.21,56.25,89700.0,45.5479,45.5479,45.4589,45.4913,89700.0
2013-11-15 10:40:00,56.25,56.29,56.21,56.26,168400.0,45.4913,45.5236,45.4589,45.4994,168400.0
2013-11-15 10:50:00,56.26,56.28,56.13,56.13,159200.0,45.4994,45.5155,45.3942,45.3942,159200.0
2013-11-15 11:00:00,56.13,56.18,56.11,56.12,212200.0,45.3942,45.4347,45.3781,45.3861,212200.0
2013-11-15 11:10:00,56.11,56.2,56.09,56.17,153500.0,45.3781,45.4508,45.3619,45.4266,153500.0
2013-11-15 11:20:00,56.18,56.33,56.18,56.3,185100.0,45.4347,45.556,45.4347,45.5317,185100.0
2013-11-15 11:30:00,56.31,56.33,56.19,56.2,136500.0,45.5398,45.556,45.4428,45.4508,136500.0
2013-11-15 11:40:00,56.2,56.23,56.17,56.19,198000.0,45.4508,45.4751,45.4266,45.4428,198000.0
2013-11-15 11:50:00,56.19,56.2,56.08,56.11,131700.0,45.4428,45.4508,45.3538,45.3781,131700.0
2013-11-15 12:00:00,56.11,56.19,56.09,56.18,121000.0,45.3781,45.4428,45.3619,45.4347,121000.0
2013-11-15 12:10:00,56.18,56.2,56.11,56.11,130100.0,45.4347,45.4508,45.3781,45.3781,130100.0
2013-11-15 12:20:00,56.12,56.2,56.1,56.18,110100.0,45.3861,45.4508,45.37,45.4347,110100.0
2013-11-15 12:30:00,56.18,56.2,56.09,56.09,69200.0,45.4347,45.4508,45.3619,45.3619,69200.0
2013-11-15 12:40:00,56.09,56.11,56.04,56.06,67100.0,45.3619,45.3781,45.3214,45.3376,67100.0
2013-11-15 12:50:00,56.05,56.17,56.01,56.15,232600.0,45.3295,45.4266,45.2972,45.4104,232600.0
2013-11-15 13:00:00,56.15,56.16,56.05,56.16,83400.0,45.4104,45.4185,45.3295,45.4185,83400.0
2013-11-15 13:10:00,56.16,56.2,56.12,56.12,88700.0,45.4185,45.4508,45.3861,45.3861,88700.0
2013-11-15 13:20:00,56.12,56.17,56.08,56.12,210600.0,45.3861,45.4266,45.3538,45.3861,210600.0
2013-11-15 13:30:00,56.13,56.13,56.04,56.05,74800.0,45.3942,45.3942,45.3214,45.3295,74800.0
2013-11-15 13:40:00,56.05,56.09,55.98,55.98,145800.0,45.3295,45.3619,45.2729,45.2729,145800.0
2013-11-15 13:50:00,55.98,56.04,55.96,55.97,127100.0,45.2729,45.3214,45.2567,45.2648,127100.0
2013-11-15 14:00:00,55.97,56.04,55.96,56.01,107200.0,45.2648,45.3214,45.2567,45.2972,107200.0
2013-11-15 14:10:00,56.01,56.03,55.91,55.94,148300.0,45.2972,45.3134,45.2163,45.2406,148300.0
2013-11-15 14:20:00,55.94,55.95,55.87,55.91,135500.0,45.2406,45.2487,45.184,45.2163,135500.0
2013-11-15 14:30:00,55.92,55.94,55.8,55.83,164700.0,45.2244,45.2406,45.1273,45.1516,164700.0
2013-11-15 14:40:00,55.83,55.96,55.83,55.96,108000.0,45.1516,45.2567,45.1516,45.2567,108000.0
2013-11-15 14:50:00,55.95,55.95,55.91,55.94,78300.0,45.2487,45.2487,45.2163,45.2406,78300.0
2013-11-15 15:00:00,55.95,56.09,55.92,56.04,197700.0,45.2487,45.3619,45.2244,45.3214,197700.0
2013-11-15 15:10:00,56.03,56.04,55.95,56.0,135000.0,45.3134,45.3214,45.2487,45.2891,135000.0
2013-11-15 15:20:00,55.99,56.07,55.96,56.07,154100.0,45.281,45.3457,45.2567,45.3457,154100.0
2013-11-15 15:30:00,56.06,56.12,56.06,56.1,246500.0,45.3376,45.3861,45.3376,45.37,246500.0
2013-11-15 15:40:00,56.11,56.2,56.04,56.05,415100.0,45.3781,45.4508,45.3214,45.3295,415100.0
2013-11-15 15:50:00,56.05,56.24,56.04,56.22,1153400.0,45.3295,45.4832,45.3214,45.467,1153400.0
2013-11-18 09:30:00,55.99,56.13,55.85,55.88,423300.0,45.281,45.3942,45.1678,45.192,423300.0
2013-11-18 09:40:00,55.87,55.97,55.68,55.86,783500.0,45.184,45.2648,45.0303,45.1759,783500.0
2013-11-18 09:50:00,55.86,55.92,55.55,55.55,248000.0,45.1759,45.2244,44.9252,44.9252,248000.0
2013-11-18 10:00:00,55.56,55.63,55.44,55.45,289300.0,44.9333,44.9899,44.8362,44.8443,289300.0
2013-11-18 10:10:00,55.45,55.5,55.35,55.44,189200.0,44.8443,44.8847,44.7634,44.8362,189200.0
2013-11-18 10:20:00,55.43,55.49,55.26,55.34,228100.0,44.8281,44.8766,44.6906,44.7553,228100.0
2013-11-18 10:30:00,55.34,55.45,55.3,55.36,114900.0,44.7553,44.8443,44.723,44.7715,114900.0
2013-11-18 10:40:00,55.36,55.45,55.35,55.43,102600.0,44.7715,44.8443,44.7634,44.8281,102600.0
2013-11-18 10:50:00,55.43,55.5,55.39,55.48,129300.0,44.8281,44.8847,44.7958,44.8686,129300.0
2013-11-18 11:00:00,55.5,55.55,55.45,55.46,149500.0,44.8847,44.9252,44.8443,44.8524,149500.0
2013-11-18 11:10:00,55.45,55.49,55.38,55.43,103400.0,44.8443,44.8766,44.7877,44.8281,103400.0
2013-11-18 11:20:00,55.42,55.44,55.31,55.34,139400.0,44.82,44.8362,44.7311,44.7553,139400.0
2013-11-18 11:30:00,55.34,55.4,55.22,55.24,136800.0,44.7553,44.8039,44.6583,44.6745,136800.0
2013-11-18 11:40:00,55.25,55.25,55.08,55.09,126400.0,44.6825,44.6825,44.5451,44.5531,126400.0
2013-11-18 11:50:00,55.09,55.1,55.0,55.01,136000.0,44.5531,44.5612,44.4804,44.4884,136000.0
2013-11-18 12:00:00,55.01,55.08,55.01,55.03,167800.0,44.4884,44.5451,44.4884,44.5046,167800.0
2013-11-18 12:10:00,55.03,55.04,54.97,54.98,196900.0,44.5046,44.5127,44.4561,44.4642,196900.0
2013-11-18 12:20:00,54.98,55.09,54.96,54.98,121900.0,44.4642,44.5531,44.448,44.4642,121900.0
2013-11-18 12:30:00,54.98,55.01,54.66,54.66,274900.0,44.4642,44.4884,44.2054,44.2054,274900.0
2013-11-18 12:40:00,54.67,54.7,54.45,54.66,363900.0,44.2135,44.2377,44.0356,44.2054,363900.0
2013-11-18 12:50:00,54.66,54.79,54.66,54.73,131800.0,44.2054,44.3105,44.2054,44.262,131800.0
2013-11-18 13:00:00,54.73,54.73,54.6,54.73,119500.0,44.262,44.262,44.1569,44.262,119500.0
2013-11-18 13:10:00,54.73,54.83,54.7,54.75,203200.0,44.262,44.3429,44.2377,44.2782,203200.0
2013-11-18 13:20:00,54.75,54.84,54.72,54.83,90800.0,44.2782,44.351,44.2539,44.3429,90800.0
2013-11-18 13:30:00,54.84,54.89,54.8,54.83,85000.0,44.351,44.3914,44.3186,44.3429,85000.0
2013-11-18 13:40:00,54.83,54.83,54.73,54.8,98400.0,44.3429,44.3429,44.262,44.3186,98400.0
2013-11-18 13:50:00,54.8,54.8,54.65,54.66,211300.0,44.3186,44.3186,44.1973,44.2054,211300.0
2013-11-18 14:00:00,54.66,54.72,54.62,54.62,124200.0,44.2054,44.2539,44.173,44.173,124200.0
2013-11-18 14:10:00,54.62,54.64,54.56,54.57,119600.0,44.173,44.1892,44.1245,44.1326,119600.0
2013-11-18 14:20:00,54.58,54.62,54.56,54.6,195000.0,44.1407,44.173,44.1245,44.1569,195000.0
2013-11-18 14:30:00,54.6,54.62,54.56,54.6,121900.0,44.1569,44.173,44.1245,44.1569,121900.0
2013-11-18 14:40:00,54.6,54.6,54.42,54.42,174600.0,44.1569,44.1569,44.0113,44.0113,174600.0
2013-11-18 14:50:00,54.42,54.44,54.29,54.3,225700.0,44.0113,44.0275,43.9062,43.9142,225700.0
2013-11-18 15:00:00,54.3,54.32,54.17,54.17,208000.0,43.9142,43.9304,43.8091,43.8091,208000.0
2013-11-18 15:10:00,54.19,54.23,54.06,54.22,281900.0,43.8253,43.8576,43.7202,43.8495,281900.0
2013-11-18 15:20:00,54.22,54.3,54.09,54.2,245400.0,43.8495,43.9142,43.7444,43.8334,245400.0
2013-11-18 15:30:00,54.21,54.3,54.1,54.29,350600.0,43.8415,43.9142,43.7525,43.9062,350600.0
2013-11-18 15:40:00,54.3,54.36,54.25,54.33,289600.0,43.9142,43.9628,43.8738,43.9385,289600.0
2013-11-18 15:50:00,54.34,54.38,54.25,54.34,831200.0,43.9466,43.9789,43.8738,43.9466,831200.0
2013-11-19 09:30:00,54.16,54.47,54.08,54.2,530200.0,43.801,44.0517,43.7363,43.8334,530200.0
2013-11-19 09:40:00,54.2,54.25,53.75,53.85,508400.0,43.8334,43.8738,43.4694,43.5503,508400.0
2013-11-19 09:50:00,53.86,54.0,53.81,53.94,230900.0,43.5584,43.6716,43.518,43.6231,230900.0
2013-11-19 10:00:00,53.98,54.14,53.94,54.01,274600.0,43.6555,43.7848,43.6231,43.6797,274600.0
2013-11-19 10:10:00,54.0,54.16,53.99,54.14,148600.0,43.6716,43.801,43.6635,43.7848,148600.0
2013-11-19 10:20:00,54.15,54.25,54.12,54.17,177800.0,43.7929,43.8738,43.7687,43.8091,177800.0
2013-11-19 10:30:00,54.16,54.44,54.12,54.34,180800.0,43.801,44.0275,43.7687,43.9466,180800.0
2013-11-19 10:40:00,54.34,54.48,54.3,54.3,104700.0,43.9466,44.0598,43.9142,43.9142,104700.0
2013-11-19 10:50:00,54.3,54.45,54.27,54.43,120000.0,43.9142,44.0356,43.89,44.0194,120000.0
2013-11-19 11:00:00,54.43,54.6,54.41,54.55,216900.0,44.0194,44.1569,44.0032,44.1164,216900.0
2013-11-19 11:10:00,54.55,54.56,54.37,54.46,116800.0,44.1164,44.1245,43.9709,44.0436,116800.0
2013-11-19 11:20:00,54.46,54.46,54.24,54.3,145700.0,44.0436,44.0436,43.8657,43.9142,145700.0
2013-11-19 11:30:00,54.3,54.37,54.18,54.19,134100.0,43.9142,43.9709,43.8172,43.8253,134100.0
2013-11-19 11:40:00,54.2,54.23,54.12,54.17,192800.0,43.8334,43.8576,43.7687,43.8091,192800.0
2013-11-19 11:50:00,54.16,54.3,54.16,54.24,119500.0,43.801,43.9142,43.801,43.8657,119500.0
2013-11-19 12:00:00,54.23,54.29,54.12,54.26,123700.0,43.8576,43.9062,43.7687,43.8819,123700.0
2013-11-19 12:10:00,54.26,54.26,54.13,54.14,68800.0,43.8819,43.8819,43.7768,43.7848,68800.0
2013-11-19 12:20:00,54.15,54.31,54.1,54.3,90500.0,43.7929,43.9223,43.7525,43.9142,90500.0
2013-11-19 12:30:00,54.3,54.3,54.14,54.21,139100.0,43.9142,43.9142,43.7848,43.8415,139100.0
2013-11-19 12:40:00,54.21,54.23,54.14,54.19,120000.0,43.8415,43.8576,43.7848,43.8253,120000.0
2013-11-19 12:50:00,54.2,54.21,54.04,54.06,121700.0,43.8334,43.8415,43.704,43.7202,121700.0
2013-11-19 13:00:00,54.05,54.07,54.0,54.06,110600.0,43.7121,43.7282,43.6716,43.7202,110600.0
2013-11-19 13:10:00,54.05,54.07,53.97,54.0,87400.0,43.7121,43.7282,43.6474,43.6716,87400.0
2013-11-19 13:20:00,54.01,54.02,53.73,53.74,167900.0,43.6797,43.6878,43.4533,43.4614,167900.0
2013-11-19 13:30:00,53.73,53.79,53.63,53.75,246900.0,43.4533,43.5018,43.3724,43.4694,246900.0
2013-11-19 13:40:00,53.74,53.83,53.72,53.72,120600.0,43.4614,43.5341,43.4452,43.4452,120600.0
2013-11-19 13:50:00,53.71,53.77,53.64,53.68,149200.0,43.4371,43.4856,43.3805,43.4128,149200.0
2013-11-19 14:00:00,53.68,53.81,53.63,53.63,250400.0,43.4128,43.518,43.3724,43.3724,250400.0
2013-11-19 14:10:00,53.63,53.71,53.61,53.7,153800.0,43.3724,43.4371,43.3562,43.429,153800.0
2013-11-19 14:20:00,53.7,53.71,53.57,53.58,115400.0,43.429,43.4371,43.3239,43.332,115400.0
2013-11-19 14:30:00,53.58,53.92,53.58,53.91,184300.0,43.332,43.6069,43.332,43.5988,184300.0
2013-11-19 14:40:00,53.91,53.96,53.79,53.81,136700.0,43.5988,43.6393,43.5018,43.518,136700.0
2013-11-19 14:50:00,53.8,53.81,53.69,53.75,219300.0,43.5099,43.518,43.4209,43.4694,219300.0
2013-11-19 15:00:00,53.76,53.96,53.75,53.92,199100.0,43.4775,43.6393,43.4694,43.6069,199100.0
2013-11-19 15:10:00,53.91,54.02,53.88,53.98,227500.0,43.5988,43.6878,43.5746,43.6555,227500.0
2013-11-19 15:20:00,53.97,53.97,53.83,53.85,190900.0,43.6474,43.6474,43.5341,43.5503,190900.0
2013-11-19 15:30:00,53.85,53.88,53.72,53.75,232400.0,43.5503,43.5746,43.4452,43.4694,232400.0
2013-11-19 15:40:00,53.74,53.77,53.66,53.72,406800.0,43.4614,43.4856,43.3967,43.4452,406800.0
2013-11-19 15:50:00,53.72,53.76,53.66,53.74,549200.0,43.4452,43.4775,43.3967,43.4614,549200.0
2013-11-20 09:30:00,54.33,54.33,53.84,53.91,321400.0,43.9385,43.9385,43.5422,43.5988,321400.0
2013-11-20 09:40:00,53.91,53.96,53.78,53.82,139600.0,43.5988,43.6393,43.4937,43.5261,139600.0
2013-11-20 09:50:00,53.81,53.98,53.67,53.94,117600.0,43.518,43.6555,43.4047,43.6231,117600.0
2013-11-20 10:00:00,53.93,54.01,53.75,53.98,151700.0,43.615,43.6797,43.4694,43.6555,151700.0
2013-11-20 10:10:00,53.98,54.15,53.98,54.05,105000.0,43.6555,43.7929,43.6555,43.7121,105000.0
2013-11-20 10:20:00,54.05,54.3,54.02,54.2,160200.0,43.7121,43.9142,43.6878,43.8334,160200.0
2013-11-20 10:30:00,54.2,54.21,53.98,54.01,236200.0,43.8334,43.8415,43.6555,43.6797,236200.0
2013-11-20 10:40:00,54.0,54.05,53.9,53.99,289300.0,43.6716,43.7121,43.5908,43.6635,289300.0
2013-11-20 10:50:00,54.01,54.01,53.83,53.89,133700.0,43.6797,43.6797,43.5341,43.5827,133700.0
2013-11-20 11:00:00,53.91,53.97,53.79,53.91,90600.0,43.5988,43.6474,43.5018,43.5988,90600.0
2013-11-20 11:10:00,53.92,53.94,53.88,53.9,50100.0,43.6069,43.6231,43.5746,43.5908,50100.0
2013-11-20 11:20:00,53.89,53.98,53.88,53.92,48900.0,43.5827,43.6555,43.5746,43.6069,48900.0
2013-11-20 11:30:00,53.93,53.99,53.88,53.88,38400.0,43.615,43.6635,43.5746,43.5746,38400.0
2013-11-20 11:40:00,53.87,53.9,53.79,53.8,53500.0,43.5665,43.5908,43.5018,43.5099,53500.0
2013-11-20 11:50:00,53.81,53.83,53.75,53.76,80300.0,43.518,43.5341,43.4694,43.4775,80300.0
2013-11-20 12:00:00,53.76,53.85,53.73,53.78,67100.0,43.4775,43.5503,43.4533,43.4937,67100.0
2013-11-20 12:10:00,53.78,53.92,53.77,53.92,75900.0,43.4937,43.6069,43.4856,43.6069,75900.0
2013-11-20 12:20:00,53.91,53.95,53.85,53.85,74000.0,43.5988,43.6312,43.5503,43.5503,74000.0
2013-11-20 12:30:00,53.86,53.86,53.71,53.71,166200.0,43.5584,43.5584,43.4371,43.4371,166200.0
2013-11-20 12:40:00,53.72,53.75,53.66,53.72,108900.0,43.4452,43.4694,43.3967,43.4452,108900.0
2013-11-20 12:50:00,53.72,53.77,53.72,53.75,176700.0,43.4452,43.4856,43.4452,43.4694,176700.0
2013-11-20 13:00:00,53.75,53.88,53.74,53.83,77500.0,43.4694,43.5746,43.4614,43.5341,77500.0
2013-11-20 13:10:00,53.84,53.86,53.81,53.82,37700.0,43.5422,43.5584,43.518,43.5261,37700.0
2013-11-20 13:20:00,53.83,53.87,53.82,53.83,48400.0,43.5341,43.5665,43.5261,43.5341,48400.0
2013-11-20 13:30:00,53.83,53.86,53.81,53.83,35200.0,43.5341,43.5584,43.518,43.5341,35200.0
2013-11-20 13:40:00,53.83,54.0,53.82,53.97,74900.0,43.5341,43.6716,43.5261,43.6474,74900.0
2013-11-20 13:50:00,53.96,53.97,53.83,53.85,35400.0,43.6393,43.6474,43.5341,43.5503,35400.0
2013-11-20 14:00:00,53.85,53.89,53.58,53.65,254600.0,43.5503,43.5827,43.332,43.3886,254600.0
2013-11-20 14:10:00,53.65,53.68,53.3,53.68,422800.0,43.3886,43.4128,43.1055,43.4128,422800.0
2013-11-20 14:20:00,53.7,53.78,53.54,53.76,184400.0,43.429,43.4937,43.2996,43.4775,184400.0
2013-11-20 14:30:00,53.75,53.78,53.59,53.62,123800.0,43.4694,43.4937,43.34,43.3643,123800.0
2013-11-20 14:40:00,53.62,53.68,53.51,53.68,129000.0,43.3643,43.4128,43.2753,43.4128,129000.0
2013-11-20 14:50:00,53.67,53.67,53.53,53.63,138600.0,43.4047,43.4047,43.2915,43.3724,138600.0
2013-11-20 15:00:00,53.63,53.65,53.4,53.42,163700.0,43.3724,43.3886,43.1864,43.2026,163700.0
2013-11-20 15:10:00,53.42,53.52,53.41,53.47,203700.0,43.2026,43.2834,43.1945,43.243,203700.0
2013-11-20 15:20:00,53.47,53.53,53.41,53.45,124900.0,43.243,43.2915,43.1945,43.2268,124900.0
2013-11-20 15:30:00,53.44,53.48,53.35,53.46,129300.0,43.2187,43.2511,43.1459,43.2349,129300.0
2013-11-20 15:40:00,53.46,53.56,53.43,53.5,181400.0,43.2349,43.3158,43.2106,43.2673,181400.0
2013-11-20 15:50:00,53.5,53.61,53.44,53.59,318800.0,43.2673,43.3562,43.2187,43.34,318800.0
2013-11-21 09:30:00,53.63,53.99,53.42,53.88,716300.0,43.3724,43.6635,43.2026,43.5746,716300.0
2013-11-21 09:40:00,53.89,53.98,53.58,53.59,146400.0,43.5827,43.6555,43.332,43.34,146400.0
2013-11-21 09:50:00,53.58,53.78,53.57,53.77,145300.0,43.332,43.4937,43.3239,43.4856,145300.0
2013-11-21 10:00:00,53.78,53.8,53.62,53.71,95400.0,43.4937,43.5099,43.3643,43.4371,95400.0
2013-11-21 10:10:00,53.71,53.81,53.62,53.79,141200.0,43.4371,43.518,43.3643,43.5018,141200.0
2013-11-21 10:20:00,53.79,53.81,53.7,53.7,67500.0,43.5018,43.518,43.429,43.429,67500.0
2013-11-21 10:30:00,53.71,53.81,53.7,53.7,170200.0,43.4371,43.518,43.429,43.429,170200.0
2013-11-21 10:40:00,53.7,53.98,53.7,53.95,285400.0,43.429,43.6555,43.429,43.6312,285400.0
2013-11-21 10:50:00,53.94,53.96,53.87,53.91,160100.0,43.6231,43.6393,43.5665,43.5988,160100.0
2013-11-21 11:00:00,53.91,53.98,53.7,53.83,215300.0,43.5988,43.6555,43.429,43.5341,215300.0
2013-11-21 11:10:00,53.83,53.83,53.68,53.69,79200.0,43.5341,43.5341,43.4128,43.4209,79200.0
2013-11-21 11:20:00,53.68,53.83,53.68,53.8,161900.0,43.4128,43.5341,43.4128,43.5099,161900.0
2013-11-21 11:30:00,53.8,53.82,53.59,53.61,120700.0,43.5099,43.5261,43.34,43.3562,120700.0
2013-11-21 11:40:00,53.61,53.67,53.53,53.67,133700.0,43.3562,43.4047,43.2915,43.4047,133700.0
2013-11-21 11:50:00,53.67,53.7,53.61,53.64,59100.0,43.4047,43.429,43.3562,43.3805,59100.0
2013-11-21 12:00:00,53.65,53.69,53.6,53.6,73800.0,43.3886,43.4209,43.3481,43.3481,73800.0
2013-11-21 12:10:00,53.61,53.73,53.59,53.72,190500.0,43.3562,43.4533,43.34,43.4452,190500.0
2013-11-21 12:20:00,53.72,53.72,53.61,53.7,68900.0,43.4452,43.4452,43.3562,43.429,68900.0
2013-11-21 12:30:00,53.7,53.73,53.67,53.71,90100.0,43.429,43.4533,43.4047,43.4371,90100.0
2013-11-21 12:40:00,53.7,53.74,53.67,53.67,63500.0,43.429,43.4614,43.4047,43.4047,63500.0
2013-11-21 12:50:00,53.68,53.75,53.68,53.7,113100.0,43.4128,43.4694,43.4128,43.429,113100.0
2013-11-21 13:00:00,53.71,53.74,53.69,53.72,89900.0,43.4371,43.4614,43.4209,43.4452,89900.0
2013-11-21 13:10:00,53.72,53.73,53.66,53.68,78900.0,43.4452,43.4533,43.3967,43.4128,78900.0
2013-11-21 13:20:00,53.67,53.7,53.63,53.64,43000.0,43.4047,43.429,43.3724,43.3805,43000.0
2013-11-21 13:30:00,53.64,53.71,53.63,53.7,142000.0,43.3805,43.4371,43.3724,43.429,142000.0
2013-11-21 13:40:00,53.69,53.81,53.66,53.79,349500.0,43.4209,43.518,43.3967,43.5018,349500.0
2013-11-21 13:50:00,53.8,53.93,53.78,53.91,110900.0,43.5099,43.615,43.4937,43.5988,110900.0
2013-11-21 14:00:00,53.91,54.04,53.91,54.02,118400.0,43.5988,43.704,43.5988,43.6878,118400.0
2013-11-21 14:10:00,54.03,54.21,54.02,54.21,158500.0,43.6959,43.8415,43.6878,43.8415,158500.0
2013-11-21 14:20:00,54.21,54.28,54.16,54.16,159500.0,43.8415,43.8981,43.801,43.801,159500.0
2013-11-21 14:30:00,54.15,54.25,54.12,54.25,91500.0,43.7929,43.8738,43.7687,43.8738,91500.0
2013-11-21 14:40:00,54.25,54.36,54.22,54.22,184200.0,43.8738,43.9628,43.8495,43.8495,184200.0
2013-11-21 14:50:00,54.23,54.3,54.2,54.29,109800.0,43.8576,43.9142,43.8334,43.9062,109800.0
2013-11-21 15:00:00,54.3,54.34,54.18,54.27,144700.0,43.9142,43.9466,43.8172,43.89,144700.0
2013-11-21 15:10:00,54.26,54.32,54.22,54.27,164900.0,43.8819,43.9304,43.8495,43.89,164900.0
2013-11-21 15:20:00,54.28,54.34,54.27,54.29,103500.0,43.8981,43.9466,43.89,43.9062,103500.0
2013-11-21 15:30:00,54.29,54.33,54.22,54.23,127800.0,43.9062,43.9385,43.8495,43.8576,127800.0
2013-11-21 15:40:00,54.23,54.28,54.17,54.21,198600.0,43.8576,43.8981,43.8091,43.8415,198600.0
2013-11-21 15:50:00,54.21,54.25,54.18,54.21,458600.0,43.8415,43.8738,43.8172,43.8415,458600.0
2013-11-22 09:30:00,54.52,54.55,54.18,54.18,243100.0,44.0922,44.1164,43.8172,43.8172,243100.0
2013-11-22 09:40:00,54.18,54.21,53.99,54.18,159900.0,43.8172,43.8415,43.6635,43.8172,159900.0
2013-11-22 09:50:00,54.18,54.18,53.9,53.91,154600.0,43.8172,43.8172,43.5908,43.5988,154600.0
2013-11-22 10:00:00,53.91,54.04,53.88,53.95,172700.0,43.5988,43.704,43.5746,43.6312,172700.0
2013-11-22 10:10:00,53.95,54.07,53.91,54.0,126000.0,43.6312,43.7282,43.5988,43.6716,126000.0
2013-11-22 10:20:00,53.99,54.12,53.94,54.08,146200.0,43.6635,43.7687,43.6231,43.7363,146200.0
2013-11-22 10:30:00,54.08,54.14,53.96,54.07,133300.0,43.7363,43.7848,43.6393,43.7282,133300.0
2013-11-22 10:40:00,54.07,54.13,54.0,54.07,115300.0,43.7282,43.7768,43.6716,43.7282,115300.0
2013-11-22 10:50:00,54.07,54.1,53.97,54.02,83000.0,43.7282,43.7525,43.6474,43.6878,83000.0
2013-11-22 11:00:00,54.01,54.17,54.01,54.14,154600.0,43.6797,43.8091,43.6797,43.7848,154600.0
2013-11-22 11:10:00,54.15,54.16,54.07,54.15,74800.0,43.7929,43.801,43.7282,43.7929,74800.0
2013-11-22 11:20:00,54.15,54.15,53.98,54.0,103800.0,43.7929,43.7929,43.6555,43.6716,103800.0
2013-11-22 11:30:00,54.01,54.04,53.96,54.0,76000.0,43.6797,43.704,43.6393,43.6716,76000.0
2013-11-22 11:40:00,53.99,54.02,53.96,54.0,113500.0,43.6635,43.6878,43.6393,43.6716,113500.0
2013-11-22 11:50:00,54.0,54.19,53.99,54.13,99800.0,43.6716,43.8253,43.6635,43.7768,99800.0
2013-11-22 12:00:00,54.13,54.23,54.06,54.13,85100.0,43.7768,43.8576,43.7202,43.7768,85100.0
2013-11-22 12:10:00,54.13,54.18,54.08,54.12,102100.0,43.7768,43.8172,43.7363,43.7687,102100.0
2013-11-22 12:20:00,54.11,54.17,54.08,54.16,109900.0,43.7606,43.8091,43.7363,43.801,109900.0
2013-11-22 12:30:00,54.16,54.26,54.16,54.25,99200.0,43.801,43.8819,43.801,43.8738,99200.0
2013-11-22 12:40:00,54.26,54.33,54.25,54.28,48300.0,43.8819,43.9385,43.8738,43.8981,48300.0
2013-11-22 12:50:00,54.27,54.36,54.27,54.32,67900.0,43.89,43.9628,43.89,43.9304,67900.0
2013-11-22 13:00:00,54.32,54.35,54.29,54.31,57000.0,43.9304,43.9547,43.9062,43.9223,57000.0
2013-11-22 13:10:00,54.31,54.39,54.3,54.38,72900.0,43.9223,43.987,43.9142,43.9789,72900.0
2013-11-22 13:20:00,54.39,54.43,54.33,54.34,77400.0,43.987,44.0194,43.9385,43.9466,77400.0
2013-11-22 13:30:00,54.34,54.34,54.24,54.25,51900.0,43.9466,43.9466,43.8657,43.8738,51900.0
2013-11-22 13:40:00,54.26,54.27,54.16,54.2,102400.0,43.8819,43.89,43.801,43.8334,102400.0
2013-11-22 13:50:00,54.21,54.22,54.09,54.11,109200.0,43.8415,43.8495,43.7444,43.7606,109200.0
2013-11-22 14:00:00,54.11,54.18,54.09,54.17,74900.0,43.7606,43.8172,43.7444,43.8091,74900.0
2013-11-22 14:10:00,54.17,54.19,54.12,54.14,283100.0,43.8091,43.8253,43.7687,43.7848,283100.0
2013-11-22 14:20:00,54.15,54.26,54.14,54.26,134900.0,43.7929,43.8819,43.7848,43.8819,134900.0
2013-11-22 14:30:00,54.26,54.32,54.26,54.27,125900.0,43.8819,43.9304,43.8819,43.89,125900.0
2013-11-22 14:40:00,54.27,54.32,54.26,54.32,96000.0,43.89,43.9304,43.8819,43.9304,96000.0
2013-11-22 14:50:00,54.31,54.4,54.28,54.4,114900.0,43.9223,43.9951,43.8981,43.9951,114900.0
2013-11-22 15:00:00,54.38,54.4,54.31,54.39,226500.0,43.9789,43.9951,43.9223,43.987,226500.0
2013-11-22 15:10:00,54.39,54.46,54.35,54.43,125800.0,43.987,44.0436,43.9547,44.0194,125800.0
2013-11-22 15:20:00,54.43,54.44,54.33,54.34,106900.0,44.0194,44.0275,43.9385,43.9466,106900.0
2013-11-22 15:30:00,54.35,54.46,54.33,54.46,114300.0,43.9547,44.0436,43.9385,44.0436,114300.0
2013-11-22 15:40:00,54.46,54.5,54.43,54.45,302000.0,44.0436,44.076,44.0194,44.0356,302000.0
2013-11-22 15:50:00,54.46,54.51,54.41,54.5,670400.0,44.0436,44.0841,44.0032,44.076,670400.0
2013-11-25 09:30:00,54.37,54.53,53.9,53.9,252300.0,43.9709,44.1003,43.5908,43.5908,252300.0
2013-11-25 09:40:00,53.91,54.0,53.7,53.71,163200.0,43.5988,43.6716,43.429,43.4371,163200.0
2013-11-25 09:50:00,53.71,53.76,53.24,53.26,300800.0,43.4371,43.4775,43.057,43.0732,300800.0
2013-11-25 10:00:00,53.27,53.27,53.05,53.09,309100.0,43.0813,43.0813,42.9033,42.9357,309100.0
2013-11-25 10:10:00,53.08,53.3,53.06,53.24,209500.0,42.9276,43.1055,42.9114,43.057,209500.0
2013-11-25 10:20:00,53.23,53.32,53.01,53.03,151500.0,43.0489,43.1217,42.871,42.8872,151500.0
2013-11-25 10:30:00,53.01,53.05,52.77,53.0,406600.0,42.871,42.9033,42.6769,42.8629,406600.0
2013-11-25 10:40:00,53.01,53.05,52.9,53.0,291700.0,42.871,42.9033,42.782,42.8629,291700.0
2013-11-25 10:50:00,53.0,53.07,52.96,53.04,230400.0,42.8629,42.9195,42.8305,42.8952,230400.0
2013-11-25 11:00:00,53.04,53.08,53.03,53.04,208400.0,42.8952,42.9276,42.8872,42.8952,208400.0
2013-11-25 11:10:00,53.04,53.09,53.03,53.04,155100.0,42.8952,42.9357,42.8872,42.8952,155100.0
2013-11-25 11:20:00,53.04,53.09,53.03,53.06,184300.0,42.8952,42.9357,42.8872,42.9114,184300.0
2013-11-25 11:30:00,53.06,53.19,53.03,53.19,373600.0,42.9114,43.0166,42.8872,43.0166,373600.0
2013-11-25 11:40:00,53.19,53.2,53.04,53.16,140700.0,43.0166,43.0246,42.8952,42.9923,140700.0
2013-11-25 11:50:00,53.17,53.25,53.04,53.1,165400.0,43.0004,43.0651,42.8952,42.9438,165400.0
2013-11-25 12:00:00,53.08,53.12,52.96,52.96,228600.0,42.9276,42.9599,42.8305,42.8305,228600.0
2013-11-25 12:10:00,52.96,52.96,52.8,52.86,247800.0,42.8305,42.8305,42.7011,42.7497,247800.0
2013-11-25 12:20:00,52.86,52.86,52.64,52.7,291700.0,42.7497,42.7497,42.5717,42.6203,291700.0
2013-11-25 12:30:00,52.7,52.75,52.63,52.69,153900.0,42.6203,42.6607,42.5637,42.6122,153900.0
2013-11-25 12:40:00,52.7,52.7,52.6,52.66,101200.0,42.6203,42.6203,42.5394,42.5879,101200.0
2013-11-25 12:50:00,52.66,52.71,52.63,52.66,69600.0,42.5879,42.6284,42.5637,42.5879,69600.0
2013-11-25 13:00:00,52.66,52.72,52.62,52.64,123800.0,42.5879,42.6364,42.5556,42.5717,123800.0
2013-11-25 13:10:00,52.65,52.72,52.63,52.71,167300.0,42.5798,42.6364,42.5637,42.6284,167300.0
2013-11-25 13:20:00,52.71,52.75,52.67,52.75,108400.0,42.6284,42.6607,42.596,42.6607,108400.0
2013-11-25 13:30:00,52.75,52.82,52.71,52.79,219300.0,42.6607,42.7173,42.6284,42.6931,219300.0
2013-11-25 13:40:00,52.79,52.87,52.78,52.78,279900.0,42.6931,42.7578,42.685,42.685,279900.0
2013-11-25 13:50:00,52.79,52.87,52.78,52.8,87800.0,42.6931,42.7578,42.685,42.7011,87800.0
2013-11-25 14:00:00,52.8,52.9,52.79,52.88,205300.0,42.7011,42.782,42.6931,42.7658,205300.0
2013-11-25 14:10:00,52.88,52.92,52.8,52.92,338700.0,42.7658,42.7982,42.7011,42.7982,338700.0
2013-11-25 14:20:00,52.92,52.99,52.89,52.97,272700.0,42.7982,42.8548,42.7739,42.8386,272700.0
2013-11-25 14:30:00,52.96,52.96,52.9,52.91,272000.0,42.8305,42.8305,42.782,42.7901,272000.0
2013-11-25 14:40:00,52.9,52.97,52.88,52.92,239900.0,42.782,42.8386,42.7658,42.7982,239900.0
2013-11-25 14:50:00,52.93,52.98,52.91,52.96,182800.0,42.8063,42.8467,42.7901,42.8305,182800.0
2013-11-25 15:00:00,52.97,53.05,52.93,53.0,400900.0,42.8386,42.9033,42.8063,42.8629,400900.0
2013-11-25 15:10:00,53.01,53.03,52.85,52.94,296500.0,42.871,42.8872,42.7416,42.8144,296500.0
2013-11-25 15:20:00,52.93,52.99,52.86,52.91,183900.0,42.8063,42.8548,42.7497,42.7901,183900.0
2013-11-25 15:30:00,52.9,52.97,52.77,52.78,409400.0,42.782,42.8386,42.6769,42.685,409400.0
2013-11-25 15:40:00,52.78,52.82,52.69,52.69,492500.0,42.685,42.7173,42.6122,42.6122,492500.0
2013-11-25 15:50:00,52.7,52.72,52.62,52.71,1472400.0,42.6203,42.6364,42.5556,42.6284,1472400.0
2013-11-26 09:30:00,52.61,52.81,52.52,52.73,368900.0,42.5475,42.7092,42.4747,42.6445,368900.0
2013-11-26 09:40:00,52.72,52.81,52.5,52.6,288700.0,42.6364,42.7092,42.4585,42.5394,288700.0
2013-11-26 09:50:00,52.59,52.61,52.37,52.49,181000.0,42.5313,42.5475,42.3534,42.4504,181000.0
2013-11-26 10:00:00,52.5,52.58,52.34,52.36,241200.0,42.4585,42.5232,42.3291,42.3453,241200.0
2013-11-26 10:10:00,52.37,52.41,52.31,52.34,227800.0,42.3534,42.3857,42.3049,42.3291,227800.0
2013-11-26 10:20:00,52.33,52.6,52.31,52.5,217600.0,42.321,42.5394,42.3049,42.4585,217600.0
2013-11-26 10:30:00,52.51,52.71,52.48,52.7,289900.0,42.4666,42.6284,42.4424,42.6203,289900.0
2013-11-26 10:40:00,52.69,52.8,52.68,52.8,124400.0,42.6122,42.7011,42.6041,42.7011,124400.0
2013-11-26 10:50:00,52.79,52.9,52.79,52.82,196300.0,42.6931,42.782,42.6931,42.7173,196300.0
2013-11-26 11:00:00,52.82,52.92,52.8,52.85,183000.0,42.7173,42.7982,42.7011,42.7416,183000.0
2013-11-26 11:10:00,52.85,52.95,52.84,52.94,215600.0,42.7416,42.8225,42.7335,42.8144,215600.0
2013-11-26 11:20:00,52.94,52.97,52.83,52.84,101800.0,42.8144,42.8386,42.7254,42.7335,101800.0
2013-11-26 11:30:00,52.85,53.02,52.81,53.02,160500.0,42.7416,42.8791,42.7092,42.8791,160500.0
2013-11-26 11:40:00,53.02,53.04,52.97,52.98,104800.0,42.8791,42.8952,42.8386,42.8467,104800.0
2013-11-26 11:50:00,52.98,52.99,52.83,52.85,109500.0,42.8467,42.8548,42.7254,42.7416,109500.0
2013-11-26 12:00:00,52.84,52.94,52.8,52.89,126800.0,42.7335,42.8144,42.7011,42.7739,126800.0
2013-11-26 12:10:00,52.89,52.92,52.8,52.8,252600.0,42.7739,42.7982,42.7011,42.7011,252600.0
2013-11-26 12:20:00,52.81,52.85,52.73,52.81,318800.0,42.7092,42.7416,42.6445,42.7092,318800.0
2013-11-26 12:30:00,52.82,52.85,52.76,52.85,82500.0,42.7173,42.7416,42.6688,42.7416,82500.0
2013-11-26 12:40:00,52.84,52.89,52.79,52.82,132600.0,42.7335,42.7739,42.6931,42.7173,132600.0
2013-11-26 12:50:00,52.82,52.92,52.82,52.9,82000.0,42.7173,42.7982,42.7173,42.782,82000.0
2013-11-26 13:00:00,52.91,52.93,52.84,52.92,116900.0,42.7901,42.8063,42.7335,42.7982,116900.0
2013-11-26 13:10:00,52.91,53.08,52.91,53.05,240100.0,42.7901,42.9276,42.7901,42.9033,240100.0
2013-11-26 13:20:00,53.05,53.19,53.05,53.11,100500.0,42.9033,43.0166,42.9033,42.9519,100500.0
2013-11-26 13:30:00,53.11,53.22,53.11,53.18,154000.0,42.9519,43.0408,42.9519,43.0085,154000.0
2013-11-26 13:40:00,53.18,53.32,53.18,53.31,102800.0,43.0085,43.1217,43.0085,43.1136,102800.0
2013-11-26 13:50:00,53.31,53.32,53.21,53.24,110100.0,43.1136,43.1217,43.0327,43.057,110100.0
2013-11-26 14:00:00,53.25,53.26,53.09,53.13,97400.0,43.0651,43.0732,42.9357,42.968,97400.0
2013-11-26 14:10:00,53.13,53.13,53.0,53.02,99700.0,42.968,42.968,42.8629,42.8791,99700.0
2013-11-26 14:20:00,53.02,53.07,52.97,53.07,158000.0,42.8791,42.9195,42.8386,42.9195,158000.0
2013-11-26 14:30:00,53.07,53.16,53.05,53.07,248100.0,42.9195,42.9923,42.9033,42.9195,248100.0
2013-11-26 14:40:00,53.07,53.1,53.04,53.06,87100.0,42.9195,42.9438,42.8952,42.9114,87100.0
2013-11-26 14:50:00,53.05,53.14,53.05,53.1,97800.0,42.9033,42.9761,42.9033,42.9438,97800.0
2013-11-26 15:00:00,53.1,53.18,53.06,53.16,93200.0,42.9438,43.0085,42.9114,42.9923,93200.0
2013-11-26 15:10:00,53.17,53.18,53.11,53.18,216200.0,43.0004,43.0085,42.9519,43.0085,216200.0
2013-11-26 15:20:00,53.19,53.2,53.15,53.18,164000.0,43.0166,43.0246,42.9842,43.0085,164000.0
2013-11-26 15:30:00,53.17,53.22,53.16,53.18,181200.0,43.0004,43.0408,42.9923,43.0085,181200.0
2013-11-26 15:40:00,53.18,53.19,53.1,53.17,517500.0,43.0085,43.0166,42.9438,43.0004,517500.0
2013-11-26 15:50:00,53.17,53.25,53.15,53.19,1127100.0,43.0004,43.0651,42.9842,43.0166,1127100.0
2013-11-27 09:30:00,52.92,53.33,52.81,53.26,303500.0,42.7982,43.1298,42.7092,43.0732,303500.0
2013-11-27 09:40:00,53.25,53.5,53.2,53.45,183100.0,43.0651,43.2673,43.0246,43.2268,183100.0
2013-11-27 09:50:00,53.46,53.58,53.27,53.35,201500.0,43.2349,43.332,43.0813,43.1459,201500.0
2013-11-27 10:00:00,53.33,53.37,53.07,53.09,251700.0,43.1298,43.1621,42.9195,42.9357,251700.0
2013-11-27 10:10:00,53.1,53.1,52.87,53.0,202200.0,42.9438,42.9438,42.7578,42.8629,202200.0
2013-11-27 10:20:00,53.0,53.04,52.84,52.86,157800.0,42.8629,42.8952,42.7335,42.7497,157800.0
2013-11-27 10:30:00,52.86,53.04,52.86,52.99,114600.0,42.7497,42.8952,42.7497,42.8548,114600.0
2013-11-27 10:40:00,53.0,53.08,52.98,53.03,89400.0,42.8629,42.9276,42.8467,42.8872,89400.0
2013-11-27 10:50:00,53.03,53.05,52.93,53.01,83100.0,42.8872,42.9033,42.8063,42.871,83100.0
2013-11-27 11:00:00,53.01,53.02,52.86,52.91,118700.0,42.871,42.8791,42.7497,42.7901,118700.0
2013-11-27 11:10:00,52.9,53.0,52.88,52.94,283700.0,42.782,42.8629,42.7658,42.8144,283700.0
2013-11-27 11:20:00,52.94,52.95,52.75,52.76,171200.0,42.8144,42.8225,42.6607,42.6688,171200.0
2013-11-27 11:30:00,52.77,52.8,52.67,52.68,132900.0,42.6769,42.7011,42.596,42.6041,132900.0
2013-11-27 11:40:00,52.68,52.81,52.65,52.73,144600.0,42.6041,42.7092,42.5798,42.6445,144600.0
2013-11-27 11:50:00,52.72,52.72,52.6,52.61,75800.0,42.6364,42.6364,42.5394,42.5475,75800.0
2013-11-27 12:00:00,52.61,52.72,52.59,52.67,95800.0,42.5475,42.6364,42.5313,42.596,95800.0
2013-11-27 12:10:00,52.67,52.68,52.57,52.58,113900.0,42.596,42.6041,42.5151,42.5232,113900.0
2013-11-27 12:20:00,52.57,52.58,52.44,52.45,126300.0,42.5151,42.5232,42.41,42.4181,126300.0
2013-11-27 12:30:00,52.46,52.53,52.27,52.27,201800.0,42.4262,42.4828,42.2725,42.2725,201800.0
2013-11-27 12:40:00,52.27,52.3,52.17,52.17,215300.0,42.2725,42.2968,42.1916,42.1916,215300.0
2013-11-27 12:50:00,52.18,52.32,52.16,52.25,183700.0,42.1997,42.313,42.1836,42.2563,183700.0
2013-11-27 13:00:00,52.26,52.35,52.22,52.31,224300.0,42.2644,42.3372,42.2321,42.3049,224300.0
2013-11-27 13:10:00,52.32,52.45,52.27,52.27,142000.0,42.313,42.4181,42.2725,42.2725,142000.0
2013-11-27 13:20:00,52.26,52.39,52.26,52.27,136900.0,42.2644,42.3696,42.2644,42.2725,136900.0
2013-11-27 13:30:00,52.28,52.37,52.28,52.36,122100.0,42.2806,42.3534,42.2806,42.3453,122100.0
2013-11-27 13:40:00,52.37,52.5,52.35,52.41,165100.0,42.3534,42.4585,42.3372,42.3857,165100.0
2013-11-27 13:50:00,52.41,52.46,52.37,52.46,74200.0,42.3857,42.4262,42.3534,42.4262,74200.0
2013-11-27 14:00:00,52.45,52.48,52.37,52.43,146400.0,42.4181,42.4424,42.3534,42.4019,146400.0
2013-11-27 14:10:00,52.44,52.48,52.41,52.42,76900.0,42.41,42.4424,42.3857,42.3938,76900.0
2013-11-27 14:20:00,52.42,52.42,52.36,52.36,90800.0,42.3938,42.3938,42.3453,42.3453,90800.0
2013-11-27 14:30:00,52.37,52.52,52.36,52.43,142700.0,42.3534,42.4747,42.3453,42.4019,142700.0
2013-11-27 14:40:00,52.43,52.52,52.41,52.52,100800.0,42.4019,42.4747,42.3857,42.4747,100800.0
2013-11-27 14:50:00,52.52,52.52,52.43,52.47,93000.0,42.4747,42.4747,42.4019,42.4343,93000.0
2013-11-27 15:00:00,52.47,52.5,52.45,52.49,71200.0,42.4343,42.4585,42.4181,42.4504,71200.0
2013-11-27 15:10:00,52.49,52.5,52.4,52.41,160300.0,42.4504,42.4585,42.3777,42.3857,160300.0
2013-11-27 15:20:00,52.4,52.44,52.38,52.43,224600.0,42.3777,42.41,42.3615,42.4019,224600.0
2013-11-27 15:30:00,52.44,52.45,52.39,52.4,114200.0,42.41,42.4181,42.3696,42.3777,114200.0
2013-11-27 15:40:00,52.4,52.44,52.36,52.44,222000.0,42.3777,42.41,42.3453,42.41,222000.0
2013-11-27 15:50:00,52.44,52.46,52.41,52.42,408500.0,42.41,42.4262,42.3857,42.3938,408500.0
2013-11-29 09:30:00,52.64,52.64,52.27,52.32,210500.0,42.5717,42.5717,42.2725,42.313,210500.0
2013-11-29 09:40:00,52.32,52.39,52.04,52.19,211200.0,42.313,42.3696,42.0865,42.2078,211200.0
2013-11-29 09:50:00,52.2,52.38,52.17,52.3,187400.0,42.2159,42.3615,42.1916,42.2968,187400.0
2013-11-29 10:00:00,52.3,52.42,52.25,52.39,115700.0,42.2968,42.3938,42.2563,42.3696,115700.0
2013-11-29 10:10:00,52.38,52.58,52.38,52.51,111900.0,42.3615,42.5232,42.3615,42.4666,111900.0
2013-11-29 10:20:00,52.51,52.67,52.49,52.64,250800.0,42.4666,42.596,42.4504,42.5717,250800.0
2013-11-29 10:30:00,52.64,52.94,52.64,52.86,235800.0,42.5717,42.8144,42.5717,42.7497,235800.0
2013-11-29 10:40:00,52.86,52.99,52.74,52.97,211600.0,42.7497,42.8548,42.6526,42.8386,211600.0
2013-11-29 10:50:00,52.98,53.23,52.97,53.22,318100.0,42.8467,43.0489,42.8386,43.0408,318100.0
2013-11-29 11:00:00,53.21,53.22,53.05,53.14,94300.0,43.0327,43.0408,42.9033,42.9761,94300.0
2013-11-29 11:10:00,53.15,53.34,53.14,53.24,189400.0,42.9842,43.1379,42.9761,43.057,189400.0
2013-11-29 11:20:00,53.24,53.25,52.97,52.97,162600.0,43.057,43.0651,42.8386,42.8386,162600.0
2013-11-29 11:30:00,52.97,53.06,52.91,53.02,121400.0,42.8386,42.9114,42.7901,42.8791,121400.0
2013-11-29 11:40:00,53.03,53.06,52.95,52.96,134900.0,42.8872,42.9114,42.8225,42.8305,134900.0
2013-11-29 11:50:00,52.96,53.06,52.96,53.01,58700.0,42.8305,42.9114,42.8305,42.871,58700.0
2013-11-29 12:00:00,53.01,53.11,52.98,52.98,91100.0,42.871,42.9519,42.8467,42.8467,91100.0
2013-11-29 12:10:00,52.99,53.08,52.95,53.08,194900.0,42.8548,42.9276,42.8225,42.9276,194900.0
2013-11-29 12:20:00,53.07,53.13,53.04,53.05,100000.0,42.9195,42.968,42.8952,42.9033,100000.0
2013-11-29 12:30:00,53.04,53.06,52.94,52.94,136100.0,42.8952,42.9114,42.8144,42.8144,136100.0
2013-11-29 12:40:00,52.93,52.93,52.67,52.74,234700.0,42.8063,42.8063,42.596,42.6526,234700.0
2013-11-29 12:50:00,52.73,52.86,52.63,52.68,450600.0,42.6445,42.7497,42.5637,42.6041,450600.0
2013-12-02 09:30:00,52.83,52.98,52.31,52.31,229100.0,42.7254,42.8467,42.3049,42.3049,229100.0
2013-12-02 09:40:00,52.27,52.29,51.71,51.86,421100.0,42.2725,42.2887,41.8196,41.9409,421100.0
2013-12-02 09:50:00,51.86,52.03,51.81,52.02,324600.0,41.9409,42.0784,41.9005,42.0703,324600.0
2013-12-02 10:00:00,52.03,52.3,51.95,52.21,236200.0,42.0784,42.2968,42.0137,42.224,236200.0
2013-12-02 10:10:00,52.22,52.3,52.11,52.23,232800.0,42.2321,42.2968,42.1431,42.2402,232800.0
2013-12-02 10:20:00,52.24,52.25,52.09,52.1,201400.0,42.2483,42.2563,42.1269,42.135,201400.0
2013-12-02 10:30:00,52.11,52.16,52.0,52.09,164500.0,42.1431,42.1836,42.0542,42.1269,164500.0
2013-12-02 10:40:00,52.09,52.2,52.04,52.11,159500.0,42.1269,42.2159,42.0865,42.1431,159500.0
2013-12-02 10:50:00,52.11,52.19,52.09,52.09,103200.0,42.1431,42.2078,42.1269,42.1269,103200.0
2013-12-02 11:00:00,52.1,52.21,52.08,52.19,174500.0,42.135,42.224,42.1189,42.2078,174500.0
2013-12-02 11:10:00,52.18,52.21,52.11,52.17,131600.0,42.1997,42.224,42.1431,42.1916,131600.0
2013-12-02 11:20:00,52.16,52.25,52.14,52.21,104200.0,42.1836,42.2563,42.1674,42.224,104200.0
2013-12-02 11:30:00,52.2,52.27,52.2,52.22,152100.0,42.2159,42.2725,42.2159,42.2321,152100.0
2013-12-02 11:40:00,52.22,52.25,52.19,52.23,70800.0,42.2321,42.2563,42.2078,42.2402,70800.0
2013-12-02 11:50:00,52.22,52.26,52.18,52.23,245000.0,42.2321,42.2644,42.1997,42.2402,245000.0
2013-12-02 12:00:00,52.23,52.35,52.2,52.23,181200.0,42.2402,42.3372,42.2159,42.2402,181200.0
2013-12-02 12:10:00,52.23,52.33,52.22,52.32,207200.0,42.2402,42.321,42.2321,42.313,207200.0
2013-12-02 12:20:00,52.33,52.42,52.32,52.38,121200.0,42.321,42.3938,42.313,42.3615,121200.0
2013-12-02 12:30:00,52.39,52.42,52.35,52.4,86700.0,42.3696,42.3938,42.3372,42.3777,86700.0
2013-12-02 12:40:00,52.41,52.49,52.4,52.49,71000.0,42.3857,42.4504,42.3777,42.4504,71000.0
2013-12-02 12:50:00,52.48,52.56,52.48,52.49,107400.0,42.4424,42.507,42.4424,42.4504,107400.0
2013-12-02 13:00:00,52.49,52.53,52.43,52.44,73900.0,42.4504,42.4828,42.4019,42.41,73900.0
2013-12-02 13:10:00,52.43,52.45,52.36,52.43,111500.0,42.4019,42.4181,42.3453,42.4019,111500.0
2013-12-02 13:20:00,52.43,52.62,52.41,52.57,307900.0,42.4019,42.5556,42.3857,42.5151,307900.0
2013-12-02 13:30:00,52.56,52.6,52.51,52.58,79500.0,42.507,42.5394,42.4666,42.5232,79500.0
2013-12-02 13:40:00,52.58,52.59,52.45,52.48,81200.0,42.5232,42.5313,42.4181,42.4424,81200.0
2013-12-02 13:50:00,52.48,52.56,52.45,52.54,76500.0,42.4424,42.507,42.4181,42.4909,76500.0
2013-12-02 14:00:00,52.54,52.55,52.4,52.41,91200.0,42.4909,42.499,42.3777,42.3857,91200.0
2013-12-02 14:10:00,52.4,52.43,52.28,52.35,147700.0,42.3777,42.4019,42.2806,42.3372,147700.0
2013-12-02 14:20:00,52.34,52.34,52.21,52.27,139400.0,42.3291,42.3291,42.224,42.2725,139400.0
2013-12-02 14:30:00,52.28,52.36,52.25,52.26,102300.0,42.2806,42.3453,42.2563,42.2644,102300.0
2013-12-02 14:40:00,52.26,52.28,52.17,52.2,121500.0,42.2644,42.2806,42.1916,42.2159,121500.0
2013-12-02 14:50:00,52.19,52.24,52.18,52.23,175800.0,42.2078,42.2483,42.1997,42.2402,175800.0
2013-12-02 15:00:00,52.23,52.36,52.23,52.33,126100.0,42.2402,42.3453,42.2402,42.321,126100.0
2013-12-02 15:10:00,52.33,52.34,52.26,52.26,191000.0,42.321,42.3291,42.2644,42.2644,191000.0
2013-12-02 15:20:00,52.26,52.26,52.1,52.11,233300.0,42.2644,42.2644,42.135,42.1431,233300.0
2013-12-02 15:30:00,52.11,52.11,52.03,52.04,285200.0,42.1431,42.1431,42.0784,42.0865,285200.0
2013-12-02 15:40:00,52.04,52.05,51.94,51.97,371000.0,42.0865,42.0946,42.0056,42.0299,371000.0
2013-12-02 15:50:00,51.98,52.01,51.9,52.0,647600.0,42.038,42.0622,41.9733,42.0542,647600.0
2013-12-03 09:30:00,51.91,52.12,51.3,51.62,486200.0,41.9814,42.1512,41.488,41.7468,486200.0
2013-12-03 09:40:00,51.64,51.82,51.51,51.78,291100.0,41.763,41.9086,41.6579,41.8762,291100.0
2013-12-03 09:50:00,51.77,52.28,51.68,52.28,338600.0,41.8682,42.2806,41.7954,42.2806,338600.0
2013-12-03 10:00:00,52.27,52.33,51.98,52.0,305900.0,42.2725,42.321,42.038,42.0542,305900.0
2013-12-03 10:10:00,51.99,52.13,51.92,51.96,522500.0,42.0461,42.1593,41.9895,42.0218,522500.0
2013-12-03 10:20:00,51.96,52.03,51.77,51.8,296800.0,42.0218,42.0784,41.8682,41.8924,296800.0
2013-12-03 10:30:00,51.81,51.93,51.76,51.89,218500.0,41.9005,41.9975,41.8601,41.9652,218500.0
2013-12-03 10:40:00,51.9,52.2,51.9,52.17,199800.0,41.9733,42.2159,41.9733,42.1916,199800.0
2013-12-03 10:50:00,52.17,52.2,52.07,52.16,112700.0,42.1916,42.2159,42.1108,42.1836,112700.0
2013-12-03 11:00:00,52.17,52.19,52.0,52.04,160300.0,42.1916,42.2078,42.0542,42.0865,160300.0
2013-12-03 11:10:00,52.03,52.07,51.86,51.89,138600.0,42.0784,42.1108,41.9409,41.9652,138600.0
2013-12-03 11:20:00,51.9,51.96,51.84,51.9,162300.0,41.9733,42.0218,41.9248,41.9733,162300.0
2013-12-03 11:30:00,51.89,51.99,51.84,51.97,175100.0,41.9652,42.0461,41.9248,42.0299,175100.0
2013-12-03 11:40:00,51.96,52.0,51.87,51.89,157400.0,42.0218,42.0542,41.949,41.9652,157400.0
2013-12-03 11:50:00,51.9,51.98,51.84,51.97,84900.0,41.9733,42.038,41.9248,42.0299,84900.0
2013-12-03 12:00:00,51.96,52.0,51.9,51.97,171700.0,42.0218,42.0542,41.9733,42.0299,171700.0
2013-12-03 12:10:00,51.96,52.06,51.96,51.99,94200.0,42.0218,42.1027,42.0218,42.0461,94200.0
2013-12-03 12:20:00,51.99,51.99,51.84,51.84,142000.0,42.0461,42.0461,41.9248,41.9248,142000.0
2013-12-03 12:30:00,51.84,52.01,51.8,51.99,129100.0,41.9248,42.0622,41.8924,42.0461,129100.0
2013-12-03 12:40:00,51.99,52.06,51.84,51.9,217200.0,42.0461,42.1027,41.9248,41.9733,217200.0
2013-12-03 12:50:00,51.89,52.02,51.83,52.01,171700.0,41.9652,42.0703,41.9167,42.0622,171700.0
2013-12-03 13:00:00,52.01,52.03,51.89,51.96,99300.0,42.0622,42.0784,41.9652,42.0218,99300.0
2013-12-03 13:10:00,51.95,51.98,51.87,51.97,136000.0,42.0137,42.038,41.949,42.0299,136000.0
2013-12-03 13:20:00,51.97,52.06,51.96,52.02,149700.0,42.0299,42.1027,42.0218,42.0703,149700.0
2013-12-03 13:30:00,52.02,52.03,51.93,51.98,142600.0,42.0703,42.0784,41.9975,42.038,142600.0
2013-12-03 13:40:00,51.98,52.05,51.91,52.03,116100.0,42.038,42.0946,41.9814,42.0784,116100.0
2013-12-03 13:50:00,52.03,52.03,51.93,51.94,84300.0,42.0784,42.0784,41.9975,42.0056,84300.0
2013-12-03 14:00:00,51.94,51.97,51.84,51.84,122100.0,42.0056,42.0299,41.9248,41.9248,122100.0
2013-12-03 14:10:00,51.84,51.9,51.73,51.77,180300.0,41.9248,41.9733,41.8358,41.8682,180300.0
2013-12-03 14:20:00,51.77,51.88,51.76,51.85,159000.0,41.8682,41.9571,41.8601,41.9328,159000.0
2013-12-03 14:30:00,51.85,51.94,51.82,51.93,175600.0,41.9328,42.0056,41.9086,41.9975,175600.0
2013-12-03 14:40:00,51.92,51.94,51.76,51.76,174000.0,41.9895,42.0056,41.8601,41.8601,174000.0
2013-12-03 14:50:00,51.76,51.9,51.71,51.9,251500.0,41.8601,41.9733,41.8196,41.9733,251500.0
2013-12-03 15:00:00,51.89,51.9,51.77,51.77,234600.0,41.9652,41.9733,41.8682,41.8682,234600.0
2013-12-03 15:10:00,51.77,51.79,51.73,51.77,220400.0,41.8682,41.8843,41.8358,41.8682,220400.0
2013-12-03 15:20:00,51.77,51.83,51.75,51.82,239000.0,41.8682,41.9167,41.852,41.9086,239000.0
2013-12-03 15:30:00,51.83,51.95,51.82,51.91,274700.0,41.9167,42.0137,41.9086,41.9814,274700.0
2013-12-03 15:40:00,51.92,51.97,51.85,51.96,448100.0,41.9895,42.0299,41.9328,42.0218,448100.0
2013-12-03 15:50:00,51.96,52.05,51.95,52.02,896500.0,42.0218,42.0946,42.0137,42.0703,896500.0
2013-12-04 09:30:00,51.62,51.72,51.15,51.36,568200.0,41.8705,41.9517,41.4893,41.6597,568200.0
2013-12-04 09:40:00,51.37,51.45,51.23,51.25,398600.0,41.6678,41.7327,41.5542,41.5704,398600.0
2013-12-04 09:50:00,51.25,51.28,50.96,51.0,440700.0,41.5704,41.5948,41.3352,41.3676,440700.0
2013-12-04 10:00:00,50.98,51.24,50.98,51.19,591500.0,41.3514,41.5623,41.3514,41.5218,591500.0
2013-12-04 10:10:00,51.19,51.3,51.15,51.19,591000.0,41.5218,41.611,41.4893,41.5218,591000.0
2013-12-04 10:20:00,51.19,51.4,51.19,51.23,443400.0,41.5218,41.6921,41.5218,41.5542,443400.0
2013-12-04 10:30:00,51.22,51.29,50.96,50.98,596500.0,41.5461,41.6029,41.3352,41.3514,596500.0
2013-12-04 10:40:00,50.99,51.03,50.96,51.01,276000.0,41.3595,41.392,41.3352,41.3758,276000.0
2013-12-04 10:50:00,51.01,51.03,50.97,51.01,396100.0,41.3758,41.392,41.3433,41.3758,396100.0
2013-12-04 11:00:00,51.02,51.09,50.96,51.01,415500.0,41.3839,41.4406,41.3352,41.3758,415500.0
2013-12-04 11:10:00,51.02,51.04,50.93,51.0,227900.0,41.3839,41.4001,41.3109,41.3676,227900.0
2013-12-04 11:20:00,51.0,51.0,50.9,50.95,190200.0,41.3676,41.3676,41.2865,41.3271,190200.0
2013-12-04 11:30:00,50.95,51.1,50.94,51.05,298200.0,41.3271,41.4488,41.319,41.4082,298200.0
2013-12-04 11:40:00,51.05,51.1,51.0,51.05,380600.0,41.4082,41.4488,41.3676,41.4082,380600.0
2013-12-04 11:50:00,51.06,51.1,50.98,50.99,365700.0,41.4163,41.4488,41.3514,41.3595,365700.0
2013-12-04 12:00:00,50.99,51.0,50.7,50.8,498700.0,41.3595,41.3676,41.1243,41.2054,498700.0
2013-12-04 12:10:00,50.8,50.82,50.61,50.73,258800.0,41.2054,41.2216,41.0513,41.1486,258800.0
2013-12-04 12:20:00,50.73,50.75,50.6,50.7,214000.0,41.1486,41.1649,41.0432,41.1243,214000.0
2013-12-04 12:30:00,50.7,50.74,50.66,50.73,220200.0,41.1243,41.1568,41.0919,41.1486,220200.0
2013-12-04 12:40:00,50.73,50.74,50.55,50.6,229200.0,41.1486,41.1568,41.0026,41.0432,229200.0
2013-12-04 12:50:00,50.59,50.6,50.44,50.52,303300.0,41.0351,41.0432,40.9134,40.9783,303300.0
2013-12-04 13:00:00,50.53,50.59,50.44,50.46,292400.0,40.9864,41.0351,40.9134,40.9296,292400.0
2013-12-04 13:10:00,50.46,50.5,50.17,50.24,498000.0,40.9296,40.9621,40.6944,40.7512,498000.0
2013-12-04 13:20:00,50.25,50.33,50.19,50.2,386000.0,40.7593,40.8242,40.7106,40.7187,386000.0
2013-12-04 13:30:00,50.2,50.24,50.04,50.15,565000.0,40.7187,40.7512,40.589,40.6782,565000.0
2013-12-04 13:40:00,50.15,50.15,49.96,50.13,456200.0,40.6782,40.6782,40.5241,40.662,456200.0
2013-12-04 13:50:00,50.13,50.23,50.1,50.22,223000.0,40.662,40.7431,40.6376,40.735,223000.0
2013-12-04 14:00:00,50.22,50.23,50.0,50.01,518100.0,40.735,40.7431,40.5565,40.5646,518100.0
2013-12-04 14:10:00,50.01,50.22,50.0,50.16,466500.0,40.5646,40.735,40.5565,40.6863,466500.0
2013-12-04 14:20:00,50.16,50.4,50.16,50.35,488400.0,40.6863,40.881,40.6863,40.8404,488400.0
2013-12-04 14:30:00,50.34,50.43,50.27,50.37,429600.0,40.8323,40.9053,40.7755,40.8566,429600.0
2013-12-04 14:40:00,50.38,50.45,50.36,50.39,268800.0,40.8647,40.9215,40.8485,40.8729,268800.0
2013-12-04 14:50:00,50.39,50.41,50.37,50.38,175000.0,40.8729,40.8891,40.8566,40.8647,175000.0
2013-12-04 15:00:00,50.39,50.4,50.25,50.29,288500.0,40.8729,40.881,40.7593,40.7917,288500.0
2013-12-04 15:10:00,50.28,50.69,50.28,50.69,574900.0,40.7836,41.1162,40.7836,41.1162,574900.0
2013-12-04 15:20:00,50.69,50.76,50.61,50.74,346500.0,41.1162,41.173,41.0513,41.1568,346500.0
2013-12-04 15:30:00,50.74,50.74,50.57,50.69,455400.0,41.1568,41.1568,41.0189,41.1162,455400.0
2013-12-04 15:40:00,50.69,50.76,50.65,50.65,781300.0,41.1162,41.173,41.0838,41.0838,781300.0
2013-12-04 15:50:00,50.65,50.72,50.57,50.62,1572500.0,41.0838,41.1405,41.0189,41.0594,1572500.0
2013-12-05 09:30:00,50.64,50.88,50.21,50.79,700900.0,41.0756,41.2703,40.7269,41.1973,700900.0
2013-12-05 09:40:00,50.79,50.84,50.59,50.6,442200.0,41.1973,41.2379,41.0351,41.0432,442200.0
2013-12-05 09:50:00,50.61,50.64,50.41,50.62,248700.0,41.0513,41.0756,40.8891,41.0594,248700.0
2013-12-05 10:00:00,50.61,50.74,50.54,50.61,357500.0,41.0513,41.1568,40.9945,41.0513,357500.0
2013-12-05 10:10:00,50.62,50.67,50.44,50.46,248100.0,41.0594,41.1,40.9134,40.9296,248100.0
2013-12-05 10:20:00,50.46,50.57,50.43,50.57,482400.0,40.9296,41.0189,40.9053,41.0189,482400.0
2013-12-05 10:30:00,50.57,50.9,50.57,50.61,438300.0,41.0189,41.2865,41.0189,41.0513,438300.0
2013-12-05 10:40:00,50.61,50.64,50.47,50.55,226600.0,41.0513,41.0756,40.9377,41.0026,226600.0
2013-12-05 10:50:00,50.56,50.59,50.44,50.51,192900.0,41.0107,41.0351,40.9134,40.9702,192900.0
2013-12-05 11:00:00,50.5,50.64,50.39,50.57,228900.0,40.9621,41.0756,40.8729,41.0189,228900.0
2013-12-05 11:10:00,50.57,50.64,50.48,50.63,221500.0,41.0189,41.0756,40.9459,41.0675,221500.0
2013-12-05 11:20:00,50.64,50.74,50.6,50.68,197500.0,41.0756,41.1568,41.0432,41.1081,197500.0
2013-12-05 11:30:00,50.67,50.71,50.48,50.5,219400.0,41.1,41.1324,40.9459,40.9621,219400.0
2013-12-05 11:40:00,50.5,50.61,50.48,50.49,184000.0,40.9621,41.0513,40.9459,40.954,184000.0
2013-12-05 11:50:00,50.49,50.6,50.48,50.58,162000.0,40.954,41.0432,40.9459,41.027,162000.0
2013-12-05 12:00:00,50.59,50.77,50.58,50.75,203600.0,41.0351,41.1811,41.027,41.1649,203600.0
2013-12-05 12:10:00,50.75,50.78,50.64,50.64,170300.0,41.1649,41.1892,41.0756,41.0756,170300.0
2013-12-05 12:20:00,50.63,50.73,50.61,50.67,150600.0,41.0675,41.1486,41.0513,41.1,150600.0
2013-12-05 12:30:00,50.68,50.69,50.48,50.59,182000.0,41.1081,41.1162,40.9459,41.0351,182000.0
2013-12-05 12:40:00,50.59,50.63,50.55,50.57,89400.0,41.0351,41.0675,41.0026,41.0189,89400.0
2013-12-05 12:50:00,50.58,50.66,50.55,50.62,93000.0,41.027,41.0919,41.0026,41.0594,93000.0
2013-12-05 13:00:00,50.62,50.67,50.59,50.59,86600.0,41.0594,41.1,41.0351,41.0351,86600.0
2013-12-05 13:10:00,50.6,50.61,50.51,50.51,87300.0,41.0432,41.0513,40.9702,40.9702,87300.0
2013-12-05 13:20:00,50.51,50.52,50.42,50.45,133300.0,40.9702,40.9783,40.8972,40.9215,133300.0
2013-12-05 13:30:00,50.45,50.49,50.37,50.49,91800.0,40.9215,40.954,40.8566,40.954,91800.0
2013-12-05 13:40:00,50.5,50.52,50.42,50.49,105600.0,40.9621,40.9783,40.8972,40.954,105600.0
2013-12-05 13:50:00,50.48,50.52,50.45,50.52,84700.0,40.9459,40.9783,40.9215,40.9783,84700.0
2013-12-05 14:00:00,50.51,50.58,50.43,50.44,86800.0,40.9702,41.027,40.9053,40.9134,86800.0
2013-12-05 14:10:00,50.45,50.49,50.38,50.49,151800.0,40.9215,40.954,40.8647,40.954,151800.0
2013-12-05 14:20:00,50.5,50.55,50.47,50.47,171100.0,40.9621,41.0026,40.9377,40.9377,171100.0
2013-12-05 14:30:00,50.47,50.55,50.47,50.54,163000.0,40.9377,41.0026,40.9377,40.9945,163000.0
2013-12-05 14:40:00,50.55,50.55,50.42,50.46,95900.0,41.0026,41.0026,40.8972,40.9296,95900.0
2013-12-05 14:50:00,50.45,50.47,50.34,50.39,117200.0,40.9215,40.9377,40.8323,40.8729,117200.0
2013-12-05 15:00:00,50.39,50.49,50.36,50.46,178700.0,40.8729,40.954,40.8485,40.9296,178700.0
2013-12-05 15:10:00,50.46,50.54,50.43,50.49,126200.0,40.9296,40.9945,40.9053,40.954,126200.0
2013-12-05 15:20:00,50.48,50.53,50.46,50.47,138800.0,40.9459,40.9864,40.9296,40.9377,138800.0
2013-12-05 15:30:00,50.48,50.54,50.44,50.48,220800.0,40.9459,40.9945,40.9134,40.9459,220800.0
2013-12-05 15:40:00,50.47,50.48,50.36,50.41,419200.0,40.9377,40.9459,40.8485,40.8891,419200.0
2013-12-05 15:50:00,50.41,50.49,50.37,50.48,596700.0,40.8891,40.954,40.8566,40.9459,596700.0
2013-12-06 09:30:00,51.06,51.1,50.62,50.68,481300.0,41.4163,41.4488,41.0594,41.1081,481300.0
2013-12-06 09:40:00,50.69,50.74,50.48,50.54,309600.0,41.1162,41.1568,40.9459,40.9945,309600.0
2013-12-06 09:50:00,50.54,50.75,50.43,50.6,198700.0,40.9945,41.1649,40.9053,41.0432,198700.0
2013-12-06 10:00:00,50.58,50.61,50.37,50.42,226000.0,41.027,41.0513,40.8566,40.8972,226000.0
2013-12-06 10:10:00,50.43,50.69,50.35,50.69,225400.0,40.9053,41.1162,40.8404,41.1162,225400.0
2013-12-06 10:20:00,50.69,50.71,50.52,50.57,324000.0,41.1162,41.1324,40.9783,41.0189,324000.0
2013-12-06 10:30:00,50.58,50.72,50.58,50.59,186400.0,41.027,41.1405,41.027,41.0351,186400.0
2013-12-06 10:40:00,50.59,50.63,50.48,50.52,167500.0,41.0351,41.0675,40.9459,40.9783,167500.0
2013-12-06 10:50:00,50.53,50.59,50.46,50.48,124900.0,40.9864,41.0351,40.9296,40.9459,124900.0
2013-12-06 11:00:00,50.47,50.49,50.36,50.46,109800.0,40.9377,40.954,40.8485,40.9296,109800.0
2013-12-06 11:10:00,50.45,50.52,50.43,50.48,89600.0,40.9215,40.9783,40.9053,40.9459,89600.0
2013-12-06 11:20:00,50.48,50.56,50.48,50.51,64300.0,40.9459,41.0107,40.9459,40.9702,64300.0
2013-12-06 11:30:00,50.51,50.65,50.51,50.6,309600.0,40.9702,41.0838,40.9702,41.0432,309600.0
2013-12-06 11:40:00,50.59,50.64,50.48,50.62,373300.0,41.0351,41.0756,40.9459,41.0594,373300.0
2013-12-06 11:50:00,50.62,50.66,50.58,50.64,203100.0,41.0594,41.0919,41.027,41.0756,203100.0
2013-12-06 12:00:00,50.64,50.7,50.59,50.65,212700.0,41.0756,41.1243,41.0351,41.0838,212700.0
2013-12-06 12:10:00,50.65,50.71,50.64,50.69,212400.0,41.0838,41.1324,41.0756,41.1162,212400.0
2013-12-06 12:20:00,50.69,50.95,50.67,50.79,402700.0,41.1162,41.3271,41.1,41.1973,402700.0
2013-12-06 12:30:00,50.79,50.9,50.76,50.9,232600.0,41.1973,41.2865,41.173,41.2865,232600.0
2013-12-06 12:40:00,50.9,50.94,50.84,50.85,136900.0,41.2865,41.319,41.2379,41.246,136900.0
2013-12-06 12:50:00,50.85,50.88,50.74,50.8,207800.0,41.246,41.2703,41.1568,41.2054,207800.0
2013-12-06 13:00:00,50.8,50.82,50.74,50.76,81300.0,41.2054,41.2216,41.1568,41.173,81300.0
2013-12-06 13:10:00,50.76,50.79,50.65,50.67,69100.0,41.173,41.1973,41.0838,41.1,69100.0
2013-12-06 13:20:00,50.67,50.68,50.57,50.57,69800.0,41.1,41.1081,41.0189,41.0189,69800.0
2013-12-06 13:30:00,50.58,50.65,50.53,50.53,94600.0,41.027,41.0838,40.9864,40.9864,94600.0
2013-12-06 13:40:00,50.53,50.61,50.5,50.58,99100.0,40.9864,41.0513,40.9621,41.027,99100.0
2013-12-06 13:50:00,50.57,50.59,50.48,50.53,119800.0,41.0189,41.0351,40.9459,40.9864,119800.0
2013-12-06 14:00:00,50.53,50.58,50.5,50.57,82300.0,40.9864,41.027,40.9621,41.0189,82300.0
2013-12-06 14:10:00,50.56,50.63,50.52,50.61,74700.0,41.0107,41.0675,40.9783,41.0513,74700.0
2013-12-06 14:20:00,50.6,50.74,50.6,50.73,81000.0,41.0432,41.1568,41.0432,41.1486,81000.0
2013-12-06 14:30:00,50.73,50.74,50.62,50.65,76400.0,41.1486,41.1568,41.0594,41.0838,76400.0
2013-12-06 14:40:00,50.65,50.7,50.61,50.66,86400.0,41.0838,41.1243,41.0513,41.0919,86400.0
2013-12-06 14:50:00,50.66,50.66,50.58,50.6,70200.0,41.0919,41.0919,41.027,41.0432,70200.0
2013-12-06 15:00:00,50.6,50.64,50.46,50.49,131300.0,41.0432,41.0756,40.9296,40.954,131300.0
2013-12-06 15:10:00,50.49,50.5,50.42,50.43,120900.0,40.954,40.9621,40.8972,40.9053,120900.0
2013-12-06 15:20:00,50.44,50.48,50.36,50.38,116400.0,40.9134,40.9459,40.8485,40.8647,116400.0
2013-12-06 15:30:00,50.37,50.43,50.35,50.39,199000.0,40.8566,40.9053,40.8404,40.8729,199000.0
2013-12-06 15:40:00,50.39,50.49,50.39,50.46,228900.0,40.8729,40.954,40.8729,40.9296,228900.0
2013-12-06 15:50:00,50.46,50.6,50.44,50.56,970500.0,40.9296,41.0432,40.9134,41.0107,970500.0
2013-12-09 09:30:00,50.7,50.75,50.3,50.6,328900.0,41.1243,41.1649,40.7999,41.0432,328900.0
2013-12-09 09:40:00,50.6,50.72,50.46,50.63,246500.0,41.0432,41.1405,40.9296,41.0675,246500.0
2013-12-09 09:50:00,50.63,50.66,50.46,50.62,295800.0,41.0675,41.0919,40.9296,41.0594,295800.0
2013-12-09 10:00:00,50.64,50.64,50.4,50.44,299700.0,41.0756,41.0756,40.881,40.9134,299700.0
2013-12-09 10:10:00,50.44,50.48,50.16,50.17,198000.0,40.9134,40.9459,40.6863,40.6944,198000.0
2013-12-09 10:20:00,50.16,50.26,50.04,50.11,224200.0,40.6863,40.7674,40.589,40.6457,224200.0
2013-12-09 10:30:00,50.12,50.31,50.03,50.3,201400.0,40.6539,40.808,40.5808,40.7999,201400.0
2013-12-09 10:40:00,50.29,50.41,50.28,50.32,183300.0,40.7917,40.8891,40.7836,40.8161,183300.0
2013-12-09 10:50:00,50.31,50.5,50.28,50.42,155800.0,40.808,40.9621,40.7836,40.8972,155800.0
2013-12-09 11:00:00,50.42,50.51,50.37,50.39,133000.0,40.8972,40.9702,40.8566,40.8729,133000.0
2013-12-09 11:10:00,50.38,50.42,50.36,50.38,187400.0,40.8647,40.8972,40.8485,40.8647,187400.0
2013-12-09 11:20:00,50.38,50.41,50.31,50.34,136500.0,40.8647,40.8891,40.808,40.8323,136500.0
2013-12-09 11:30:00,50.34,50.42,50.32,50.41,114000.0,40.8323,40.8972,40.8161,40.8891,114000.0
2013-12-09 11:40:00,50.41,50.41,50.18,50.18,194600.0,40.8891,40.8891,40.7025,40.7025,194600.0
2013-12-09 11:50:00,50.19,50.22,50.1,50.11,184600.0,40.7106,40.735,40.6376,40.6457,184600.0
2013-12-09 12:00:00,50.11,50.11,50.01,50.03,305000.0,40.6457,40.6457,40.5646,40.5808,305000.0
2013-12-09 12:10:00,50.03,50.12,49.98,50.1,420500.0,40.5808,40.6539,40.5403,40.6376,420500.0
2013-12-09 12:20:00,50.1,50.11,50.06,50.09,124000.0,40.6376,40.6457,40.6052,40.6295,124000.0
2013-12-09 12:30:00,50.1,50.11,50.01,50.05,188200.0,40.6376,40.6457,40.5646,40.5971,188200.0
2013-12-09 12:40:00,50.05,50.2,50.05,50.14,239300.0,40.5971,40.7187,40.5971,40.6701,239300.0
2013-12-09 12:50:00,50.14,50.15,50.08,50.08,87100.0,40.6701,40.6782,40.6214,40.6214,87100.0
2013-12-09 13:00:00,50.09,50.13,50.08,50.09,87200.0,40.6295,40.662,40.6214,40.6295,87200.0
2013-12-09 13:10:00,50.1,50.21,50.08,50.2,117500.0,40.6376,40.7269,40.6214,40.7187,117500.0
2013-12-09 13:20:00,50.21,50.25,50.2,50.24,138600.0,40.7269,40.7593,40.7187,40.7512,138600.0
2013-12-09 13:30:00,50.24,50.25,50.21,50.23,115400.0,40.7512,40.7593,40.7269,40.7431,115400.0
2013-12-09 13:40:00,50.23,50.25,50.2,50.21,163800.0,40.7431,40.7593,40.7187,40.7269,163800.0
2013-12-09 13:50:00,50.21,50.22,50.11,50.13,120200.0,40.7269,40.735,40.6457,40.662,120200.0
2013-12-09 14:00:00,50.14,50.17,50.12,50.14,118700.0,40.6701,40.6944,40.6539,40.6701,118700.0
2013-12-09 14:10:00,50.14,50.15,50.1,50.13,153400.0,40.6701,40.6782,40.6376,40.662,153400.0
2013-12-09 14:20:00,50.14,50.16,50.09,50.12,122700.0,40.6701,40.6863,40.6295,40.6539,122700.0
2013-12-09 14:30:00,50.12,50.17,50.12,50.13,191600.0,40.6539,40.6944,40.6539,40.662,191600.0
2013-12-09 14:40:00,50.13,50.16,50.09,50.13,199400.0,40.662,40.6863,40.6295,40.662,199400.0
2013-12-09 14:50:00,50.14,50.18,50.09,50.11,172200.0,40.6701,40.7025,40.6295,40.6457,172200.0
2013-12-09 15:00:00,50.11,50.11,50.04,50.04,234300.0,40.6457,40.6457,40.589,40.589,234300.0
2013-12-09 15:10:00,50.04,50.1,50.01,50.02,194600.0,40.589,40.6376,40.5646,40.5727,194600.0
2013-12-09 15:20:00,50.02,50.02,49.87,49.9,501800.0,40.5727,40.5727,40.4511,40.4754,501800.0
2013-12-09 15:30:00,49.9,49.94,49.8,49.82,522200.0,40.4754,40.5078,40.3943,40.4105,522200.0
2013-12-09 15:40:00,49.81,49.88,49.73,49.86,781200.0,40.4024,40.4592,40.3375,40.443,781200.0
2013-12-09 15:50:00,49.86,49.92,49.79,49.91,1298500.0,40.443,40.4916,40.3862,40.4835,1298500.0
2013-12-10 09:30:00,49.51,49.79,49.14,49.72,1244700.0,40.1591,40.3862,39.8589,40.3294,1244700.0
2013-12-10 09:40:00,49.72,49.77,49.51,49.62,562500.0,40.3294,40.37,40.1591,40.2483,562500.0
2013-12-10 09:50:00,49.62,49.85,49.61,49.84,583500.0,40.2483,40.4348,40.2402,40.4267,583500.0
2013-12-10 10:00:00,49.84,50.0,49.77,49.88,770200.0,40.4267,40.5565,40.37,40.4592,770200.0
2013-12-10 10:10:00,49.89,50.04,49.73,49.76,733200.0,40.4673,40.589,40.3375,40.3618,733200.0
2013-12-10 10:20:00,49.77,49.77,49.55,49.7,561100.0,40.37,40.37,40.1915,40.3132,561100.0
2013-12-10 10:30:00,49.7,49.72,49.53,49.59,370400.0,40.3132,40.3294,40.1753,40.224,370400.0
2013-12-10 10:40:00,49.59,49.59,49.34,49.36,380000.0,40.224,40.224,40.0212,40.0374,380000.0
2013-12-10 10:50:00,49.36,49.4,49.23,49.29,600800.0,40.0374,40.0698,39.9319,39.9806,600800.0
2013-12-10 11:00:00,49.26,49.32,49.2,49.23,396800.0,39.9563,40.0049,39.9076,39.9319,396800.0
2013-12-10 11:10:00,49.24,49.28,49.14,49.26,327200.0,39.9401,39.9725,39.8589,39.9563,327200.0
2013-12-10 11:20:00,49.25,49.29,49.16,49.26,462600.0,39.9482,39.9806,39.8752,39.9563,462600.0
2013-12-10 11:30:00,49.26,49.41,49.23,49.37,418800.0,39.9563,40.0779,39.9319,40.0455,418800.0
2013-12-10 11:40:00,49.36,49.43,49.28,49.37,340500.0,40.0374,40.0942,39.9725,40.0455,340500.0
2013-12-10 11:50:00,49.38,49.39,49.19,49.24,261200.0,40.0536,40.0617,39.8995,39.9401,261200.0
2013-12-10 12:00:00,49.25,49.31,49.19,49.3,178800.0,39.9482,39.9968,39.8995,39.9887,178800.0
2013-12-10 12:10:00,49.3,49.38,49.22,49.25,279200.0,39.9887,40.0536,39.9238,39.9482,279200.0
2013-12-10 12:20:00,49.26,49.37,49.25,49.3,160900.0,39.9563,40.0455,39.9482,39.9887,160900.0
2013-12-10 12:30:00,49.3,49.39,49.27,49.31,102300.0,39.9887,40.0617,39.9644,39.9968,102300.0
2013-12-10 12:40:00,49.31,49.31,49.21,49.28,192800.0,39.9968,39.9968,39.9157,39.9725,192800.0
2013-12-10 12:50:00,49.27,49.29,49.22,49.24,192700.0,39.9644,39.9806,39.9238,39.9401,192700.0
2013-12-10 13:00:00,49.24,49.3,49.21,49.25,170400.0,39.9401,39.9887,39.9157,39.9482,170400.0
2013-12-10 13:10:00,49.24,49.36,49.22,49.3,215900.0,39.9401,40.0374,39.9238,39.9887,215900.0
2013-12-10 13:20:00,49.3,49.37,49.26,49.32,158000.0,39.9887,40.0455,39.9563,40.0049,158000.0
2013-12-10 13:30:00,49.31,49.34,49.27,49.3,212800.0,39.9968,40.0212,39.9644,39.9887,212800.0
2013-12-10 13:40:00,49.3,49.3,49.23,49.27,263400.0,39.9887,39.9887,39.9319,39.9644,263400.0
2013-12-10 13:50:00,49.27,49.32,49.23,49.23,213500.0,39.9644,40.0049,39.9319,39.9319,213500.0
2013-12-10 14:00:00,49.23,49.35,49.23,49.35,161700.0,39.9319,40.0293,39.9319,40.0293,161700.0
2013-12-10 14:10:00,49.36,49.45,49.35,49.37,209700.0,40.0374,40.1104,40.0293,40.0455,209700.0
2013-12-10 14:20:00,49.37,49.41,49.33,49.41,185400.0,40.0455,40.0779,40.0131,40.0779,185400.0
2013-12-10 14:30:00,49.41,49.42,49.32,49.37,164000.0,40.0779,40.0861,40.0049,40.0455,164000.0
2013-12-10 14:40:00,49.37,49.44,49.32,49.34,126400.0,40.0455,40.1023,40.0049,40.0212,126400.0
2013-12-10 14:50:00,49.33,49.45,49.3,49.44,174800.0,40.0131,40.1104,39.9887,40.1023,174800.0
2013-12-10 15:00:00,49.44,49.49,49.4,49.41,244200.0,40.1023,40.1428,40.0698,40.0779,244200.0
2013-12-10 15:10:00,49.41,49.42,49.36,49.39,204800.0,40.0779,40.0861,40.0374,40.0617,204800.0
2013-12-10 15:20:00,49.39,49.5,49.38,49.44,246200.0,40.0617,40.151,40.0536,40.1023,246200.0
2013-12-10 15:30:00,49.44,49.45,49.38,49.44,343500.0,40.1023,40.1104,40.0536,40.1023,343500.0
2013-12-10 15:40:00,49.44,49.47,49.39,49.46,528000.0,40.1023,40.1266,40.0617,40.1185,528000.0
2013-12-10 15:50:00,49.47,49.48,49.41,49.42,689400.0,40.1266,40.1347,40.0779,40.0861,689400.0
2013-12-11 09:30:00,49.65,49.65,49.3,49.35,418100.0,40.2726,40.2726,39.9887,40.0293,418100.0
2013-12-11 09:40:00,49.38,49.75,49.32,49.48,549900.0,40.0536,40.3537,40.0049,40.1347,549900.0
2013-12-11 09:50:00,49.48,49.97,49.43,49.94,484800.0,40.1347,40.5322,40.0942,40.5078,484800.0
2013-12-11 10:00:00,49.94,49.96,49.52,49.62,652100.0,40.5078,40.5241,40.1672,40.2483,652100.0
2013-12-11 10:10:00,49.62,49.67,49.49,49.5,329700.0,40.2483,40.2888,40.1428,40.151,329700.0
2013-12-11 10:20:00,49.5,49.61,49.48,49.5,364700.0,40.151,40.2402,40.1347,40.151,364700.0
2013-12-11 10:30:00,49.5,49.61,49.41,49.42,285300.0,40.151,40.2402,40.0779,40.0861,285300.0
2013-12-11 10:40:00,49.42,49.6,49.42,49.56,223700.0,40.0861,40.2321,40.0861,40.1996,223700.0
2013-12-11 10:50:00,49.56,49.66,49.53,49.62,179600.0,40.1996,40.2807,40.1753,40.2483,179600.0
2013-12-11 11:00:00,49.62,49.77,49.57,49.57,203000.0,40.2483,40.37,40.2077,40.2077,203000.0
2013-12-11 11:10:00,49.57,49.66,49.48,49.52,274400.0,40.2077,40.2807,40.1347,40.1672,274400.0
2013-12-11 11:20:00,49.52,49.52,49.32,49.43,253500.0,40.1672,40.1672,40.0049,40.0942,253500.0
2013-12-11 11:30:00,49.43,49.46,49.35,49.42,159600.0,40.0942,40.1185,40.0293,40.0861,159600.0
2013-12-11 11:40:00,49.41,49.57,49.4,49.48,233400.0,40.0779,40.2077,40.0698,40.1347,233400.0
2013-12-11 11:50:00,49.49,49.5,49.34,49.4,131500.0,40.1428,40.151,40.0212,40.0698,131500.0
2013-12-11 12:00:00,49.4,49.41,49.33,49.35,113300.0,40.0698,40.0779,40.0131,40.0293,113300.0
2013-12-11 12:10:00,49.36,49.39,49.23,49.27,135900.0,40.0374,40.0617,39.9319,39.9644,135900.0
2013-12-11 12:20:00,49.27,49.29,49.21,49.24,125300.0,39.9644,39.9806,39.9157,39.9401,125300.0
2013-12-11 12:30:00,49.25,49.4,49.24,49.35,224600.0,39.9482,40.0698,39.9401,40.0293,224600.0
2013-12-11 12:40:00,49.35,49.42,49.32,49.34,186400.0,40.0293,40.0861,40.0049,40.0212,186400.0
2013-12-11 12:50:00,49.34,49.35,49.25,49.34,99600.0,40.0212,40.0293,39.9482,40.0212,99600.0
2013-12-11 13:00:00,49.35,49.54,49.34,49.47,198200.0,40.0293,40.1834,40.0212,40.1266,198200.0
2013-12-11 13:10:00,49.46,49.46,49.32,49.32,166300.0,40.1185,40.1185,40.0049,40.0049,166300.0
2013-12-11 13:20:00,49.32,49.33,49.12,49.14,223800.0,40.0049,40.0131,39.8427,39.8589,223800.0
2013-12-11 13:30:00,49.14,49.23,49.13,49.16,245300.0,39.8589,39.9319,39.8508,39.8752,245300.0
2013-12-11 13:40:00,49.16,49.18,49.08,49.16,371500.0,39.8752,39.8914,39.8103,39.8752,371500.0
2013-12-11 13:50:00,49.16,49.23,49.11,49.22,358900.0,39.8752,39.9319,39.8346,39.9238,358900.0
2013-12-11 14:00:00,49.22,49.23,49.12,49.16,194600.0,39.9238,39.9319,39.8427,39.8752,194600.0
2013-12-11 14:10:00,49.16,49.25,49.14,49.19,411500.0,39.8752,39.9482,39.8589,39.8995,411500.0
2013-12-11 14:20:00,49.2,49.26,49.14,49.21,355000.0,39.9076,39.9563,39.8589,39.9157,355000.0
2013-12-11 14:30:00,49.21,49.21,49.09,49.12,149700.0,39.9157,39.9157,39.8184,39.8427,149700.0
2013-12-11 14:40:00,49.12,49.21,49.11,49.14,173400.0,39.8427,39.9157,39.8346,39.8589,173400.0
2013-12-11 14:50:00,49.15,49.2,49.09,49.12,201200.0,39.8671,39.9076,39.8184,39.8427,201200.0
2013-12-11 15:00:00,49.12,49.16,49.04,49.08,288900.0,39.8427,39.8752,39.7778,39.8103,288900.0
2013-12-11 15:10:00,49.07,49.11,48.94,48.99,430400.0,39.8022,39.8346,39.6967,39.7373,430400.0
2013-12-11 15:20:00,48.99,49.04,48.95,48.96,337000.0,39.7373,39.7778,39.7048,39.7129,337000.0
2013-12-11 15:30:00,48.97,48.99,48.86,48.86,315100.0,39.7211,39.7373,39.6318,39.6318,315100.0
2013-12-11 15:40:00,48.86,48.93,48.82,48.9,582400.0,39.6318,39.6886,39.5994,39.6643,582400.0
2013-12-11 15:50:00,48.9,49.06,48.9,48.99,1859000.0,39.6643,39.7941,39.6643,39.7373,1859000.0
2013-12-12 09:30:00,49.05,49.5,49.0,49.4,502500.0,39.7859,40.151,39.7454,40.0698,502500.0
2013-12-12 09:40:00,49.39,49.44,49.08,49.09,238600.0,40.0617,40.1023,39.8103,39.8184,238600.0
2013-12-12 09:50:00,49.09,49.3,49.05,49.27,333000.0,39.8184,39.9887,39.7859,39.9644,333000.0
2013-12-12 10:00:00,49.27,49.47,49.22,49.28,318200.0,39.9644,40.1266,39.9238,39.9725,318200.0
2013-12-12 10:10:00,49.29,49.39,49.02,49.03,372600.0,39.9806,40.0617,39.7616,39.7697,372600.0
2013-12-12 10:20:00,49.03,49.22,49.02,49.2,264500.0,39.7697,39.9238,39.7616,39.9076,264500.0
2013-12-12 10:30:00,49.2,49.32,49.13,49.29,258000.0,39.9076,40.0049,39.8508,39.9806,258000.0
2013-12-12 10:40:00,49.3,49.34,49.22,49.33,342300.0,39.9887,40.0212,39.9238,40.0131,342300.0
2013-12-12 10:50:00,49.32,49.39,49.3,49.31,242600.0,40.0049,40.0617,39.9887,39.9968,242600.0
2013-12-12 11:00:00,49.31,49.46,49.3,49.34,679100.0,39.9968,40.1185,39.9887,40.0212,679100.0
2013-12-12 11:10:00,49.34,49.39,49.28,49.33,377300.0,40.0212,40.0617,39.9725,40.0131,377300.0
2013-12-12 11:20:00,49.33,49.37,49.16,49.25,283900.0,40.0131,40.0455,39.8752,39.9482,283900.0
2013-12-12 11:30:00,49.25,49.33,49.16,49.28,204700.0,39.9482,40.0131,39.8752,39.9725,204700.0
2013-12-12 11:40:00,49.28,49.28,49.06,49.12,196500.0,39.9725,39.9725,39.7941,39.8427,196500.0
2013-12-12 11:50:00,49.12,49.25,49.1,49.25,261100.0,39.8427,39.9482,39.8265,39.9482,261100.0
2013-12-12 12:00:00,49.25,49.25,49.06,49.11,231700.0,39.9482,39.9482,39.7941,39.8346,231700.0
2013-12-12 12:10:00,49.11,49.21,49.03,49.06,214200.0,39.8346,39.9157,39.7697,39.7941,214200.0
2013-12-12 12:20:00,49.07,49.08,48.85,48.97,252500.0,39.8022,39.8103,39.6237,39.7211,252500.0
2013-12-12 12:30:00,48.96,49.06,48.95,49.03,138200.0,39.7129,39.7941,39.7048,39.7697,138200.0
2013-12-12 12:40:00,49.04,49.09,48.98,49.05,148400.0,39.7778,39.8184,39.7292,39.7859,148400.0
2013-12-12 12:50:00,49.04,49.12,49.0,49.06,206100.0,39.7778,39.8427,39.7454,39.7941,206100.0
2013-12-12 13:00:00,49.06,49.17,49.04,49.08,154200.0,39.7941,39.8833,39.7778,39.8103,154200.0
2013-12-12 13:10:00,49.08,49.13,49.04,49.13,140500.0,39.8103,39.8508,39.7778,39.8508,140500.0
2013-12-12 13:20:00,49.13,49.16,49.12,49.12,117900.0,39.8508,39.8752,39.8427,39.8427,117900.0
2013-12-12 13:30:00,49.12,49.15,49.07,49.13,126800.0,39.8427,39.8671,39.8022,39.8508,126800.0
2013-12-12 13:40:00,49.13,49.19,49.09,49.13,123100.0,39.8508,39.8995,39.8184,39.8508,123100.0
2013-12-12 13:50:00,49.13,49.28,49.12,49.27,139300.0,39.8508,39.9725,39.8427,39.9644,139300.0
2013-12-12 14:00:00,49.27,49.58,49.26,49.55,509500.0,39.9644,40.2158,39.9563,40.1915,509500.0
2013-12-12 14:10:00,49.55,49.64,49.53,49.57,273000.0,40.1915,40.2645,40.1753,40.2077,273000.0
2013-12-12 14:20:00,49.58,49.85,49.57,49.77,521800.0,40.2158,40.4348,40.2077,40.37,521800.0
2013-12-12 14:30:00,49.77,49.79,49.54,49.59,525000.0,40.37,40.3862,40.1834,40.224,525000.0
2013-12-12 14:40:00,49.6,49.69,49.49,49.64,373700.0,40.2321,40.3051,40.1428,40.2645,373700.0
2013-12-12 14:50:00,49.63,49.71,49.55,49.65,280800.0,40.2564,40.3213,40.1915,40.2726,280800.0
2013-12-12 15:00:00,49.65,49.67,49.56,49.59,232500.0,40.2726,40.2888,40.1996,40.224,232500.0
2013-12-12 15:10:00,49.58,49.71,49.55,49.66,441500.0,40.2158,40.3213,40.1915,40.2807,441500.0
2013-12-12 15:20:00,49.66,49.77,49.63,49.73,397100.0,40.2807,40.37,40.2564,40.3375,397100.0
2013-12-12 15:30:00,49.72,49.78,49.52,49.53,447600.0,40.3294,40.3781,40.1672,40.1753,447600.0
2013-12-12 15:40:00,49.53,49.55,49.37,49.5,1016800.0,40.1753,40.1915,40.0455,40.151,1016800.0
2013-12-12 15:50:00,49.51,49.61,49.46,49.58,1259100.0,40.1591,40.2402,40.1185,40.2158,1259100.0
2013-12-13 09:30:00,49.26,49.7,49.26,49.46,442500.0,39.9563,40.3132,39.9563,40.1185,442500.0
2013-12-13 09:40:00,49.48,49.48,49.32,49.36,262800.0,40.1347,40.1347,40.0049,40.0374,262800.0
2013-12-13 09:50:00,49.35,49.42,49.21,49.23,511200.0,40.0293,40.0861,39.9157,39.9319,511200.0
2013-12-13 10:00:00,49.24,49.27,49.14,49.16,166800.0,39.9401,39.9644,39.8589,39.8752,166800.0
2013-12-13 10:10:00,49.16,49.25,49.01,49.05,269800.0,39.8752,39.9482,39.7535,39.7859,269800.0
2013-12-13 10:20:00,49.05,49.15,49.03,49.14,252600.0,39.7859,39.8671,39.7697,39.8589,252600.0
2013-12-13 10:30:00,49.15,49.25,49.13,49.2,193800.0,39.8671,39.9482,39.8508,39.9076,193800.0
2013-12-13 10:40:00,49.2,49.3,49.19,49.24,294400.0,39.9076,39.9887,39.8995,39.9401,294400.0
2013-12-13 10:50:00,49.24,49.33,49.18,49.33,392900.0,39.9401,40.0131,39.8914,40.0131,392900.0
2013-12-13 11:00:00,49.32,49.34,49.17,49.24,248900.0,40.0049,40.0212,39.8833,39.9401,248900.0
2013-12-13 11:10:00,49.23,49.3,49.18,49.26,261100.0,39.9319,39.9887,39.8914,39.9563,261100.0
2013-12-13 11:20:00,49.25,49.36,49.24,49.31,400600.0,39.9482,40.0374,39.9401,39.9968,400600.0
2013-12-13 11:30:00,49.3,49.36,49.27,49.36,229200.0,39.9887,40.0374,39.9644,40.0374,229200.0
2013-12-13 11:40:00,49.35,49.44,49.32,49.37,174800.0,40.0293,40.1023,40.0049,40.0455,174800.0
2013-12-13 11:50:00,49.36,49.43,49.34,49.41,125200.0,40.0374,40.0942,40.0212,40.0779,125200.0
2013-12-13 12:00:00,49.42,49.43,49.34,49.37,104800.0,40.0861,40.0942,40.0212,40.0455,104800.0
2013-12-13 12:10:00,49.37,49.41,49.34,49.36,166700.0,40.0455,40.0779,40.0212,40.0374,166700.0
2013-12-13 12:20:00,49.36,49.49,49.35,49.48,151000.0,40.0374,40.1428,40.0293,40.1347,151000.0
2013-12-13 12:30:00,49.48,49.49,49.4,49.44,119300.0,40.1347,40.1428,40.0698,40.1023,119300.0
2013-12-13 12:40:00,49.44,49.48,49.41,49.44,158300.0,40.1023,40.1347,40.0779,40.1023,158300.0
2013-12-13 12:50:00,49.45,49.45,49.39,49.43,120800.0,40.1104,40.1104,40.0617,40.0942,120800.0
2013-12-13 13:00:00,49.43,49.45,49.42,49.44,117400.0,40.0942,40.1104,40.0861,40.1023,117400.0
2013-12-13 13:10:00,49.45,49.51,49.43,49.5,123600.0,40.1104,40.1591,40.0942,40.151,123600.0
2013-12-13 13:20:00,49.49,49.57,49.48,49.57,134800.0,40.1428,40.2077,40.1347,40.2077,134800.0
2013-12-13 13:30:00,49.56,49.64,49.53,49.62,172700.0,40.1996,40.2645,40.1753,40.2483,172700.0
2013-12-13 13:40:00,49.62,49.64,49.51,49.55,178400.0,40.2483,40.2645,40.1591,40.1915,178400.0
2013-12-13 13:50:00,49.55,49.58,49.54,49.56,124600.0,40.1915,40.2158,40.1834,40.1996,124600.0
2013-12-13 14:00:00,49.56,49.56,49.38,49.4,268900.0,40.1996,40.1996,40.0536,40.0698,268900.0
2013-12-13 14:10:00,49.4,49.41,49.31,49.34,171400.0,40.0698,40.0779,39.9968,40.0212,171400.0
2013-12-13 14:20:00,49.35,49.35,49.24,49.28,182000.0,40.0293,40.0293,39.9401,39.9725,182000.0
2013-12-13 14:30:00,49.29,49.33,49.23,49.26,156700.0,39.9806,40.0131,39.9319,39.9563,156700.0
2013-12-13 14:40:00,49.26,49.27,49.22,49.26,226500.0,39.9563,39.9644,39.9238,39.9563,226500.0
2013-12-13 14:50:00,49.26,49.4,49.25,49.38,168100.0,39.9563,40.0698,39.9482,40.0536,168100.0
2013-12-13 15:00:00,49.39,49.44,49.34,49.35,152100.0,40.0617,40.1023,40.0212,40.0293,152100.0
2013-12-13 15:10:00,49.35,49.43,49.33,49.41,204400.0,40.0293,40.0942,40.0131,40.0779,204400.0
2013-12-13 15:20:00,49.41,49.47,49.37,49.45,260700.0,40.0779,40.1266,40.0455,40.1104,260700.0
2013-12-13 15:30:00,49.44,49.49,49.35,49.35,311600.0,40.1023,40.1428,40.0293,40.0293,311600.0
2013-12-13 15:40:00,49.35,49.47,49.35,49.46,515400.0,40.0293,40.1266,40.0293,40.1185,515400.0
2013-12-13 15:50:00,49.45,49.47,49.39,49.4,677000.0,40.1104,40.1266,40.0617,40.0698,677000.0
2013-12-16 09:30:00,49.79,50.09,49.62,50.03,515300.0,40.3862,40.6295,40.2483,40.5808,515300.0
2013-12-16 09:40:00,50.03,50.27,49.93,49.93,403800.0,40.5808,40.7755,40.4997,40.4997,403800.0
2013-12-16 09:50:00,49.93,50.04,49.72,49.89,269900.0,40.4997,40.589,40.3294,40.4673,269900.0
2013-12-16 10:00:00,49.9,49.95,49.76,49.76,214600.0,40.4754,40.516,40.3618,40.3618,214600.0
2013-12-16 10:10:00,49.76,49.93,49.74,49.92,163900.0,40.3618,40.4997,40.3456,40.4916,163900.0
2013-12-16 10:20:00,49.92,49.95,49.84,49.87,189100.0,40.4916,40.516,40.4267,40.4511,189100.0
2013-12-16 10:30:00,49.88,49.91,49.75,49.87,258300.0,40.4592,40.4835,40.3537,40.4511,258300.0
2013-12-16 10:40:00,49.87,49.98,49.81,49.94,237200.0,40.4511,40.5403,40.4024,40.5078,237200.0
2013-12-16 10:50:00,49.94,50.13,49.93,49.97,166900.0,40.5078,40.662,40.4997,40.5322,166900.0
2013-12-16 11:00:00,49.97,50.01,49.88,49.88,149300.0,40.5322,40.5646,40.4592,40.4592,149300.0
2013-12-16 11:10:00,49.88,50.1,49.87,50.1,142400.0,40.4592,40.6376,40.4511,40.6376,142400.0
2013-12-16 11:20:00,50.1,50.19,50.09,50.14,172200.0,40.6376,40.7106,40.6295,40.6701,172200.0
2013-12-16 11:30:00,50.14,50.15,50.02,50.1,204900.0,40.6701,40.6782,40.5727,40.6376,204900.0
2013-12-16 11:40:00,50.1,50.16,50.06,50.1,130200.0,40.6376,40.6863,40.6052,40.6376,130200.0
2013-12-16 11:50:00,50.1,50.13,49.98,50.0,269000.0,40.6376,40.662,40.5403,40.5565,269000.0
2013-12-16 12:00:00,50.01,50.01,49.96,49.98,130800.0,40.5646,40.5646,40.5241,40.5403,130800.0
2013-12-16 12:10:00,49.98,49.98,49.86,49.89,155400.0,40.5403,40.5403,40.443,40.4673,155400.0
2013-12-16 12:20:00,49.88,49.9,49.87,49.89,91900.0,40.4592,40.4754,40.4511,40.4673,91900.0
2013-12-16 12:30:00,49.89,49.99,49.84,49.93,124000.0,40.4673,40.5484,40.4267,40.4997,124000.0
2013-12-16 12:40:00,49.94,49.97,49.9,49.9,80200.0,40.5078,40.5322,40.4754,40.4754,80200.0
2013-12-16 12:50:00,49.91,49.99,49.91,49.95,163000.0,40.4835,40.5484,40.4835,40.516,163000.0
2013-12-16 13:00:00,49.95,49.97,49.8,49.85,117600.0,40.516,40.5322,40.3943,40.4348,117600.0
2013-12-16 13:10:00,49.86,49.94,49.86,49.9,66000.0,40.443,40.5078,40.443,40.4754,66000.0
2013-12-16 13:20:00,49.9,49.99,49.87,49.97,97500.0,40.4754,40.5484,40.4511,40.5322,97500.0
2013-12-16 13:30:00,49.97,49.97,49.88,49.91,76400.0,40.5322,40.5322,40.4592,40.4835,76400.0
2013-12-16 13:40:00,49.91,49.98,49.88,49.97,76000.0,40.4835,40.5403,40.4592,40.5322,76000.0
2013-12-16 13:50:00,49.98,50.12,49.96,50.11,115700.0,40.5403,40.6539,40.5241,40.6457,115700.0
2013-12-16 14:00:00,50.11,50.24,50.11,50.23,184400.0,40.6457,40.7512,40.6457,40.7431,184400.0
2013-12-16 14:10:00,50.22,50.24,50.12,50.18,200000.0,40.735,40.7512,40.6539,40.7025,200000.0
2013-12-16 14:20:00,50.18,50.24,50.16,50.24,95000.0,40.7025,40.7512,40.6863,40.7512,95000.0
2013-12-16 14:30:00,50.24,50.25,50.17,50.19,131900.0,40.7512,40.7593,40.6944,40.7106,131900.0
2013-12-16 14:40:00,50.2,50.26,50.19,50.21,113100.0,40.7187,40.7674,40.7106,40.7269,113100.0
2013-12-16 14:50:00,50.21,50.33,50.21,50.3,321200.0,40.7269,40.8242,40.7269,40.7999,321200.0
2013-12-16 15:00:00,50.29,50.3,50.23,50.26,284400.0,40.7917,40.7999,40.7431,40.7674,284400.0
2013-12-16 15:10:00,50.26,50.35,50.26,50.3,175600.0,40.7674,40.8404,40.7674,40.7999,175600.0
2013-12-16 15:20:00,50.3,50.32,50.24,50.29,186800.0,40.7999,40.8161,40.7512,40.7917,186800.0
2013-12-16 15:30:00,50.3,50.3,50.25,50.29,208500.0,40.7999,40.7999,40.7593,40.7917,208500.0
2013-12-16 15:40:00,50.29,50.3,50.2,50.21,482700.0,40.7917,40.7999,40.7187,40.7269,482700.0
2013-12-16 15:50:00,50.21,50.23,50.11,50.14,646800.0,40.7269,40.7431,40.6457,40.6701,646800.0
2013-12-17 09:30:00,50.37,50.47,50.12,50.3,414800.0,40.8566,40.9377,40.6539,40.7999,414800.0
2013-12-17 09:40:00,50.3,50.34,49.92,50.19,293700.0,40.7999,40.8323,40.4916,40.7106,293700.0
2013-12-17 09:50:00,50.18,50.24,50.01,50.17,250200.0,40.7025,40.7512,40.5646,40.6944,250200.0
2013-12-17 10:00:00,50.17,50.34,50.06,50.09,277000.0,40.6944,40.8323,40.6052,40.6295,277000.0
2013-12-17 10:10:00,50.09,50.09,49.82,49.88,268700.0,40.6295,40.6295,40.4105,40.4592,268700.0
2013-12-17 10:20:00,49.87,49.96,49.77,49.94,531500.0,40.4511,40.5241,40.37,40.5078,531500.0
2013-12-17 10:30:00,49.93,49.93,49.74,49.78,240800.0,40.4997,40.4997,40.3456,40.3781,240800.0
2013-12-17 10:40:00,49.78,49.82,49.66,49.7,188800.0,40.3781,40.4105,40.2807,40.3132,188800.0
2013-12-17 10:50:00,49.69,49.69,49.58,49.61,185700.0,40.3051,40.3051,40.2158,40.2402,185700.0
2013-12-17 11:00:00,49.6,49.65,49.56,49.65,153600.0,40.2321,40.2726,40.1996,40.2726,153600.0
2013-12-17 11:10:00,49.64,49.68,49.59,49.67,158000.0,40.2645,40.297,40.224,40.2888,158000.0
2013-12-17 11:20:00,49.66,49.72,49.61,49.64,202400.0,40.2807,40.3294,40.2402,40.2645,202400.0
2013-12-17 11:30:00,49.64,49.77,49.59,49.76,236100.0,40.2645,40.37,40.224,40.3618,236100.0
2013-12-17 11:40:00,49.77,49.83,49.73,49.79,207900.0,40.37,40.4186,40.3375,40.3862,207900.0
2013-12-17 11:50:00,49.78,49.81,49.74,49.76,109100.0,40.3781,40.4024,40.3456,40.3618,109100.0
2013-12-17 12:00:00,49.75,49.82,49.74,49.77,85000.0,40.3537,40.4105,40.3456,40.37,85000.0
2013-12-17 12:10:00,49.77,49.78,49.64,49.65,272500.0,40.37,40.3781,40.2645,40.2726,272500.0
2013-12-17 12:20:00,49.65,49.66,49.58,49.62,348500.0,40.2726,40.2807,40.2158,40.2483,348500.0
2013-12-17 12:30:00,49.62,49.63,49.56,49.6,274000.0,40.2483,40.2564,40.1996,40.2321,274000.0
2013-12-17 12:40:00,49.59,49.61,49.5,49.52,189600.0,40.224,40.2402,40.151,40.1672,189600.0
2013-12-17 12:50:00,49.51,49.63,49.45,49.6,388300.0,40.1591,40.2564,40.1104,40.2321,388300.0
2013-12-17 13:00:00,49.6,49.62,49.55,49.57,119900.0,40.2321,40.2483,40.1915,40.2077,119900.0
2013-12-17 13:10:00,49.57,49.62,49.44,49.45,262200.0,40.2077,40.2483,40.1023,40.1104,262200.0
2013-12-17 13:20:00,49.46,49.46,49.35,49.37,304600.0,40.1185,40.1185,40.0293,40.0455,304600.0
2013-12-17 13:30:00,49.37,49.39,49.24,49.25,224700.0,40.0455,40.0617,39.9401,39.9482,224700.0
2013-12-17 13:40:00,49.25,49.27,49.09,49.12,405700.0,39.9482,39.9644,39.8184,39.8427,405700.0
2013-12-17 13:50:00,49.12,49.27,49.11,49.26,254000.0,39.8427,39.9644,39.8346,39.9563,254000.0
2013-12-17 14:00:00,49.26,49.29,49.17,49.28,262100.0,39.9563,39.9806,39.8833,39.9725,262100.0
2013-12-17 14:10:00,49.28,49.37,49.21,49.22,287700.0,39.9725,40.0455,39.9157,39.9238,287700.0
2013-12-17 14:20:00,49.22,49.32,49.21,49.22,191200.0,39.9238,40.0049,39.9157,39.9238,191200.0
2013-12-17 14:30:00,49.21,49.21,49.09,49.1,225500.0,39.9157,39.9157,39.8184,39.8265,225500.0
2013-12-17 14:40:00,49.11,49.3,49.11,49.24,200400.0,39.8346,39.9887,39.8346,39.9401,200400.0
2013-12-17 14:50:00,49.25,49.25,49.18,49.22,150600.0,39.9482,39.9482,39.8914,39.9238,150600.0
2013-12-17 15:00:00,49.22,49.22,49.14,49.2,322900.0,39.9238,39.9238,39.8589,39.9076,322900.0
2013-12-17 15:10:00,49.2,49.33,49.16,49.32,279000.0,39.9076,40.0131,39.8752,40.0049,279000.0
2013-12-17 15:20:00,49.32,49.37,49.26,49.3,246300.0,40.0049,40.0455,39.9563,39.9887,246300.0
2013-12-17 15:30:00,49.3,49.4,49.28,49.39,458200.0,39.9887,40.0698,39.9725,40.0617,458200.0
2013-12-17 15:40:00,49.4,49.4,49.31,49.37,561900.0,40.0698,40.0698,39.9968,40.0455,561900.0
2013-12-17 15:50:00,49.37,49.37,49.29,49.34,1027000.0,40.0455,40.0455,39.9806,40.0212,1027000.0
2013-12-18 09:30:00,49.06,49.25,48.96,49.19,483400.0,39.7941,39.9482,39.7129,39.8995,483400.0
2013-12-18 09:40:00,49.19,49.28,48.93,48.95,292100.0,39.8995,39.9725,39.6886,39.7048,292100.0
2013-12-18 09:50:00,48.95,49.06,48.93,49.02,383500.0,39.7048,39.7941,39.6886,39.7616,383500.0
2013-12-18 10:00:00,49.01,49.02,48.93,48.94,332800.0,39.7535,39.7616,39.6886,39.6967,332800.0
2013-12-18 10:10:00,48.93,48.96,48.83,48.94,437200.0,39.6886,39.7129,39.6075,39.6967,437200.0
2013-12-18 10:20:00,48.94,48.94,48.8,48.88,202600.0,39.6967,39.6967,39.5832,39.648,202600.0
2013-12-18 10:30:00,48.88,49.08,48.85,49.07,418100.0,39.648,39.8103,39.6237,39.8022,418100.0
2013-12-18 10:40:00,49.07,49.09,48.93,48.96,499500.0,39.8022,39.8184,39.6886,39.7129,499500.0
2013-12-18 10:50:00,48.96,48.96,48.85,48.91,581100.0,39.7129,39.7129,39.6237,39.6724,581100.0
2013-12-18 11:00:00,48.92,49.0,48.88,48.9,511100.0,39.6805,39.7454,39.648,39.6643,511100.0
2013-12-18 11:10:00,48.9,49.13,48.88,49.08,291900.0,39.6643,39.8508,39.648,39.8103,291900.0
2013-12-18 11:20:00,49.08,49.09,49.0,49.0,346100.0,39.8103,39.8184,39.7454,39.7454,346100.0
2013-12-18 11:30:00,49.0,49.12,48.99,49.0,303900.0,39.7454,39.8427,39.7373,39.7454,303900.0
2013-12-18 11:40:00,49.0,49.03,48.93,49.03,233300.0,39.7454,39.7697,39.6886,39.7697,233300.0
2013-12-18 11:50:00,49.03,49.04,48.93,48.96,181100.0,39.7697,39.7778,39.6886,39.7129,181100.0
2013-12-18 12:00:00,48.95,48.97,48.89,48.96,388600.0,39.7048,39.7211,39.6562,39.7129,388600.0
2013-12-18 12:10:00,48.95,49.08,48.93,49.02,358800.0,39.7048,39.8103,39.6886,39.7616,358800.0
2013-12-18 12:20:00,49.03,49.1,48.97,49.09,137900.0,39.7697,39.8265,39.7211,39.8184,137900.0
2013-12-18 12:30:00,49.1,49.15,49.07,49.11,165000.0,39.8265,39.8671,39.8022,39.8346,165000.0
2013-12-18 12:40:00,49.11,49.14,49.05,49.1,217000.0,39.8346,39.8589,39.7859,39.8265,217000.0
2013-12-18 12:50:00,49.1,49.1,49.0,49.03,250800.0,39.8265,39.8265,39.7454,39.7697,250800.0
2013-12-18 13:00:00,49.03,49.1,48.96,48.98,295200.0,39.7697,39.8265,39.7129,39.7292,295200.0
2013-12-18 13:10:00,48.98,49.01,48.94,48.98,260600.0,39.7292,39.7535,39.6967,39.7292,260600.0
2013-12-18 13:20:00,48.98,49.02,48.96,49.01,358200.0,39.7292,39.7616,39.7129,39.7535,358200.0
2013-12-18 13:30:00,49.0,49.05,48.98,49.02,170100.0,39.7454,39.7859,39.7292,39.7616,170100.0
2013-12-18 13:40:00,49.03,49.04,48.95,49.01,143500.0,39.7697,39.7778,39.7048,39.7535,143500.0
2013-12-18 13:50:00,49.02,49.26,49.02,49.16,319700.0,39.7616,39.9563,39.7616,39.8752,319700.0
2013-12-18 14:00:00,49.14,49.75,48.8,49.56,969600.0,39.8589,40.3537,39.5832,40.1996,969600.0
2013-12-18 14:10:00,49.56,49.63,49.15,49.36,525500.0,40.1996,40.2564,39.8671,40.0374,525500.0
2013-12-18 14:20:00,49.34,49.51,49.29,49.39,475500.0,40.0212,40.1591,39.9806,40.0617,475500.0
2013-12-18 14:30:00,49.38,49.72,49.36,49.72,467500.0,40.0536,40.3294,40.0374,40.3294,467500.0
2013-12-18 14:40:00,49.72,49.83,49.59,49.59,441700.0,40.3294,40.4186,40.224,40.224,441700.0
2013-12-18 14:50:00,49.59,49.77,49.55,49.75,328000.0,40.224,40.37,40.1915,40.3537,328000.0
2013-12-18 15:00:00,49.75,49.79,49.69,49.73,430100.0,40.3537,40.3862,40.3051,40.3375,430100.0
2013-12-18 15:10:00,49.73,49.94,49.73,49.89,545700.0,40.3375,40.5078,40.3375,40.4673,545700.0
2013-12-18 15:20:00,49.89,49.94,49.73,49.78,434900.0,40.4673,40.5078,40.3375,40.3781,434900.0
2013-12-18 15:30:00,49.78,49.92,49.7,49.92,463100.0,40.3781,40.4916,40.3132,40.4916,463100.0
2013-12-18 15:40:00,49.92,49.98,49.82,49.84,748300.0,40.4916,40.5403,40.4105,40.4267,748300.0
2013-12-18 15:50:00,49.84,49.92,49.78,49.91,828300.0,40.4267,40.4916,40.3781,40.4835,828300.0
2013-12-19 09:30:00,49.86,49.9,49.5,49.51,690000.0,40.443,40.4754,40.151,40.1591,690000.0
2013-12-19 09:40:00,49.51,49.54,49.21,49.36,466900.0,40.1591,40.1834,39.9157,40.0374,466900.0
2013-12-19 09:50:00,49.36,49.38,49.2,49.25,459700.0,40.0374,40.0536,39.9076,39.9482,459700.0
2013-12-19 10:00:00,49.25,49.32,49.15,49.16,335800.0,39.9482,40.0049,39.8671,39.8752,335800.0
2013-12-19 10:10:00,49.16,49.22,48.93,48.97,521700.0,39.8752,39.9238,39.6886,39.7211,521700.0
2013-12-19 10:20:00,48.97,49.0,48.84,48.97,427500.0,39.7211,39.7454,39.6156,39.7211,427500.0
2013-12-19 10:30:00,48.98,49.19,48.87,48.87,485600.0,39.7292,39.8995,39.6399,39.6399,485600.0
2013-12-19 10:40:00,48.87,49.12,48.85,48.94,577900.0,39.6399,39.8427,39.6237,39.6967,577900.0
2013-12-19 10:50:00,48.93,48.97,48.85,48.89,321600.0,39.6886,39.7211,39.6237,39.6562,321600.0
2013-12-19 11:00:00,48.89,48.98,48.86,48.94,306000.0,39.6562,39.7292,39.6318,39.6967,306000.0
2013-12-19 11:10:00,48.94,48.97,48.89,48.9,225100.0,39.6967,39.7211,39.6562,39.6643,225100.0
2013-12-19 11:20:00,48.9,48.92,48.71,48.79,373300.0,39.6643,39.6805,39.5102,39.575,373300.0
2013-12-19 11:30:00,48.79,48.93,48.79,48.91,322300.0,39.575,39.6886,39.575,39.6724,322300.0
2013-12-19 11:40:00,48.91,48.95,48.84,48.89,287000.0,39.6724,39.7048,39.6156,39.6562,287000.0
2013-12-19 11:50:00,48.89,49.05,48.88,49.04,352400.0,39.6562,39.7859,39.648,39.7778,352400.0
2013-12-19 12:00:00,49.04,49.11,49.03,49.03,327300.0,39.7778,39.8346,39.7697,39.7697,327300.0
2013-12-19 12:10:00,49.03,49.04,48.89,48.92,213300.0,39.7697,39.7778,39.6562,39.6805,213300.0
2013-12-19 12:20:00,48.92,48.95,48.88,48.91,260200.0,39.6805,39.7048,39.648,39.6724,260200.0
2013-12-19 12:30:00,48.92,49.11,48.9,49.07,216300.0,39.6805,39.8346,39.6643,39.8022,216300.0
2013-12-19 12:40:00,49.07,49.2,49.06,49.14,234600.0,39.8022,39.9076,39.7941,39.8589,234600.0
2013-12-19 12:50:00,49.15,49.15,49.04,49.08,267300.0,39.8671,39.8671,39.7778,39.8103,267300.0
2013-12-19 13:00:00,49.08,49.19,49.05,49.19,166300.0,39.8103,39.8995,39.7859,39.8995,166300.0
2013-12-19 13:10:00,49.18,49.3,49.16,49.27,235700.0,39.8914,39.9887,39.8752,39.9644,235700.0
2013-12-19 13:20:00,49.28,49.29,49.24,49.28,159900.0,39.9725,39.9806,39.9401,39.9725,159900.0
2013-12-19 13:30:00,49.28,49.35,49.2,49.21,208900.0,39.9725,40.0293,39.9076,39.9157,208900.0
2013-12-19 13:40:00,49.21,49.28,49.12,49.12,207000.0,39.9157,39.9725,39.8427,39.8427,207000.0
2013-12-19 13:50:00,49.13,49.15,48.99,49.01,198300.0,39.8508,39.8671,39.7373,39.7535,198300.0
2013-12-19 14:00:00,49.01,49.16,48.98,49.16,237500.0,39.7535,39.8752,39.7292,39.8752,237500.0
2013-12-19 14:10:00,49.15,49.32,49.14,49.32,223700.0,39.8671,40.0049,39.8589,40.0049,223700.0
2013-12-19 14:20:00,49.32,49.32,49.22,49.24,358700.0,40.0049,40.0049,39.9238,39.9401,358700.0
2013-12-19 14:30:00,49.24,49.3,49.23,49.24,265400.0,39.9401,39.9887,39.9319,39.9401,265400.0
2013-12-19 14:40:00,49.24,49.26,49.16,49.21,207500.0,39.9401,39.9563,39.8752,39.9157,207500.0
2013-12-19 14:50:00,49.22,49.23,49.18,49.21,208500.0,39.9238,39.9319,39.8914,39.9157,208500.0
2013-12-19 15:00:00,49.22,49.29,49.21,49.26,205900.0,39.9238,39.9806,39.9157,39.9563,205900.0
2013-12-19 15:10:00,49.26,49.39,49.26,49.35,221400.0,39.9563,40.0617,39.9563,40.0293,221400.0
2013-12-19 15:20:00,49.36,49.46,49.34,49.4,516900.0,40.0374,40.1185,40.0212,40.0698,516900.0
2013-12-19 15:30:00,49.39,49.45,49.36,49.44,242000.0,40.0617,40.1104,40.0374,40.1023,242000.0
2013-12-19 15:40:00,49.44,49.5,49.34,49.37,574200.0,40.1023,40.151,40.0212,40.0455,574200.0
2013-12-19 15:50:00,49.37,49.44,49.34,49.42,716500.0,40.0455,40.1023,40.0212,40.0861,716500.0
2013-12-20 09:30:00,49.59,50.0,49.5,49.92,1779200.0,40.224,40.5565,40.151,40.4916,1779200.0
2013-12-20 09:40:00,49.93,50.35,49.88,50.18,510700.0,40.4997,40.8404,40.4592,40.7025,510700.0
2013-12-20 09:50:00,50.18,50.31,50.05,50.29,371800.0,40.7025,40.808,40.5971,40.7917,371800.0
2013-12-20 10:00:00,50.3,50.4,50.23,50.31,420300.0,40.7999,40.881,40.7431,40.808,420300.0
2013-12-20 10:10:00,50.31,50.42,50.29,50.4,328600.0,40.808,40.8972,40.7917,40.881,328600.0
2013-12-20 10:20:00,50.41,50.43,50.21,50.3,418700.0,40.8891,40.9053,40.7269,40.7999,418700.0
2013-12-20 10:30:00,50.31,50.5,50.3,50.43,201200.0,40.808,40.9621,40.7999,40.9053,201200.0
2013-12-20 10:40:00,50.44,50.44,50.34,50.35,183200.0,40.9134,40.9134,40.8323,40.8404,183200.0
2013-12-20 10:50:00,50.35,50.46,50.35,50.44,191000.0,40.8404,40.9296,40.8404,40.9134,191000.0
2013-12-20 11:00:00,50.44,50.51,50.4,50.49,406900.0,40.9134,40.9702,40.881,40.954,406900.0
2013-12-20 11:10:00,50.48,50.61,50.47,50.6,334200.0,40.9459,41.0513,40.9377,41.0432,334200.0
2013-12-20 11:20:00,50.6,50.67,50.54,50.63,322300.0,41.0432,41.1,40.9945,41.0675,322300.0
2013-12-20 11:30:00,50.61,50.71,50.58,50.6,293000.0,41.0513,41.1324,41.027,41.0432,293000.0
2013-12-20 11:40:00,50.61,50.77,50.6,50.69,446200.0,41.0513,41.1811,41.0432,41.1162,446200.0
2013-12-20 11:50:00,50.69,50.8,50.68,50.76,250700.0,41.1162,41.2054,41.1081,41.173,250700.0
2013-12-20 12:00:00,50.75,50.86,50.73,50.84,369900.0,41.1649,41.2541,41.1486,41.2379,369900.0
2013-12-20 12:10:00,50.84,50.87,50.79,50.81,323300.0,41.2379,41.2622,41.1973,41.2135,323300.0
2013-12-20 12:20:00,50.81,50.9,50.79,50.88,200600.0,41.2135,41.2865,41.1973,41.2703,200600.0
2013-12-20 12:30:00,50.88,50.88,50.82,50.84,137900.0,41.2703,41.2703,41.2216,41.2379,137900.0
2013-12-20 12:40:00,50.84,50.87,50.8,50.82,229400.0,41.2379,41.2622,41.2054,41.2216,229400.0
2013-12-20 12:50:00,50.82,50.83,50.71,50.73,211000.0,41.2216,41.2298,41.1324,41.1486,211000.0
2013-12-20 13:00:00,50.73,50.75,50.68,50.69,144800.0,41.1486,41.1649,41.1081,41.1162,144800.0
2013-12-20 13:10:00,50.68,50.72,50.6,50.64,208000.0,41.1081,41.1405,41.0432,41.0756,208000.0
2013-12-20 13:20:00,50.63,50.65,50.55,50.57,147400.0,41.0675,41.0838,41.0026,41.0189,147400.0
2013-12-20 13:30:00,50.56,50.59,50.43,50.46,150400.0,41.0107,41.0351,40.9053,40.9296,150400.0
2013-12-20 13:40:00,50.46,50.55,50.4,50.52,175100.0,40.9296,41.0026,40.881,40.9783,175100.0
2013-12-20 13:50:00,50.51,50.63,50.4,50.63,206500.0,40.9702,41.0675,40.881,41.0675,206500.0
2013-12-20 14:00:00,50.63,50.67,50.51,50.58,195000.0,41.0675,41.1,40.9702,41.027,195000.0
2013-12-20 14:10:00,50.58,50.67,50.57,50.65,160000.0,41.027,41.1,41.0189,41.0838,160000.0
2013-12-20 14:20:00,50.64,50.65,50.6,50.65,165600.0,41.0756,41.0838,41.0432,41.0838,165600.0
2013-12-20 14:30:00,50.64,50.65,50.5,50.5,149900.0,41.0756,41.0838,40.9621,40.9621,149900.0
2013-12-20 14:40:00,50.5,50.51,50.44,50.44,164300.0,40.9621,40.9702,40.9134,40.9134,164300.0
2013-12-20 14:50:00,50.44,50.47,50.35,50.46,178500.0,40.9134,40.9377,40.8404,40.9296,178500.0
2013-12-20 15:00:00,50.45,50.46,50.34,50.46,305100.0,40.9215,40.9296,40.8323,40.9296,305100.0
2013-12-20 15:10:00,50.46,50.56,50.44,50.44,217100.0,40.9296,41.0107,40.9134,40.9134,217100.0
2013-12-20 15:20:00,50.44,50.49,50.43,50.45,242000.0,40.9134,40.954,40.9053,40.9215,242000.0
2013-12-20 15:30:00,50.46,50.52,50.44,50.51,292400.0,40.9296,40.9783,40.9134,40.9702,292400.0
2013-12-20 15:40:00,50.52,50.57,50.45,50.47,741800.0,40.9783,41.0189,40.9215,40.9377,741800.0
2013-12-20 15:50:00,50.47,50.56,50.45,50.56,1219500.0,40.9377,41.0107,40.9215,41.0107,1219500.0
2013-12-23 09:30:00,51.13,51.22,50.9,51.16,470200.0,41.4731,41.5461,41.2865,41.4974,470200.0
2013-12-23 09:40:00,51.14,51.25,51.07,51.17,350600.0,41.4812,41.5704,41.4244,41.5055,350600.0
2013-12-23 09:50:00,51.17,51.21,50.92,51.0,283700.0,41.5055,41.538,41.3028,41.3676,283700.0
2013-12-23 10:00:00,50.99,51.07,50.82,50.83,274100.0,41.3595,41.4244,41.2216,41.2298,274100.0
2013-12-23 10:10:00,50.83,50.94,50.65,50.68,271700.0,41.2298,41.319,41.0838,41.1081,271700.0
2013-12-23 10:20:00,50.69,50.75,50.59,50.62,258900.0,41.1162,41.1649,41.0351,41.0594,258900.0
2013-12-23 10:30:00,50.61,50.81,50.59,50.77,198300.0,41.0513,41.2135,41.0351,41.1811,198300.0
2013-12-23 10:40:00,50.78,50.82,50.76,50.79,207500.0,41.1892,41.2216,41.173,41.1973,207500.0
2013-12-23 10:50:00,50.78,50.82,50.69,50.71,183500.0,41.1892,41.2216,41.1162,41.1324,183500.0
2013-12-23 11:00:00,50.71,50.83,50.71,50.81,142700.0,41.1324,41.2298,41.1324,41.2135,142700.0
2013-12-23 11:10:00,50.8,50.81,50.71,50.75,146600.0,41.2054,41.2135,41.1324,41.1649,146600.0
2013-12-23 11:20:00,50.75,50.75,50.67,50.68,131400.0,41.1649,41.1649,41.1,41.1081,131400.0
2013-12-23 11:30:00,50.68,50.68,50.58,50.62,275900.0,41.1081,41.1081,41.027,41.0594,275900.0
2013-12-23 11:40:00,50.63,50.67,50.5,50.52,189700.0,41.0675,41.1,40.9621,40.9783,189700.0
2013-12-23 11:50:00,50.52,50.6,50.5,50.58,150000.0,40.9783,41.0432,40.9621,41.027,150000.0
2013-12-23 12:00:00,50.57,50.61,50.53,50.59,130500.0,41.0189,41.0513,40.9864,41.0351,130500.0
2013-12-23 12:10:00,50.59,50.6,50.53,50.59,86700.0,41.0351,41.0432,40.9864,41.0351,86700.0
2013-12-23 12:20:00,50.59,50.59,50.5,50.51,100100.0,41.0351,41.0351,40.9621,40.9702,100100.0
2013-12-23 12:30:00,50.51,50.55,50.5,50.51,95400.0,40.9702,41.0026,40.9621,40.9702,95400.0
2013-12-23 12:40:00,50.51,50.65,50.51,50.6,106400.0,40.9702,41.0838,40.9702,41.0432,106400.0
2013-12-23 12:50:00,50.6,50.63,50.54,50.54,54900.0,41.0432,41.0675,40.9945,40.9945,54900.0
2013-12-23 13:00:00,50.54,50.61,50.52,50.59,110100.0,40.9945,41.0513,40.9783,41.0351,110100.0
2013-12-23 13:10:00,50.58,50.58,50.52,50.55,77600.0,41.027,41.027,40.9783,41.0026,77600.0
2013-12-23 13:20:00,50.55,50.6,50.55,50.6,61000.0,41.0026,41.0432,41.0026,41.0432,61000.0
2013-12-23 13:30:00,50.6,50.6,50.52,50.52,73700.0,41.0432,41.0432,40.9783,40.9783,73700.0
2013-12-23 13:40:00,50.52,50.53,50.37,50.45,161700.0,40.9783,40.9864,40.8566,40.9215,161700.0
2013-12-23 13:50:00,50.45,50.5,50.43,50.5,141500.0,40.9215,40.9621,40.9053,40.9621,141500.0
2013-12-23 14:00:00,50.5,50.52,50.4,50.41,122400.0,40.9621,40.9783,40.881,40.8891,122400.0
2013-12-23 14:10:00,50.42,50.44,50.39,50.43,173700.0,40.8972,40.9134,40.8729,40.9053,173700.0
2013-12-23 14:20:00,50.43,50.44,50.38,50.39,90600.0,40.9053,40.9134,40.8647,40.8729,90600.0
2013-12-23 14:30:00,50.4,50.44,50.38,50.4,116400.0,40.881,40.9134,40.8647,40.881,116400.0
2013-12-23 14:40:00,50.4,50.42,50.37,50.41,114500.0,40.881,40.8972,40.8566,40.8891,114500.0
2013-12-23 14:50:00,50.4,50.41,50.33,50.34,109300.0,40.881,40.8891,40.8242,40.8323,109300.0
2013-12-23 15:00:00,50.34,50.41,50.34,50.38,157200.0,40.8323,40.8891,40.8323,40.8647,157200.0
2013-12-23 15:10:00,50.38,50.39,50.34,50.38,148900.0,40.8647,40.8729,40.8323,40.8647,148900.0
2013-12-23 15:20:00,50.38,50.39,50.31,50.33,191000.0,40.8647,40.8729,40.808,40.8242,191000.0
2013-12-23 15:30:00,50.34,50.43,50.34,50.42,205200.0,40.8323,40.9053,40.8323,40.8972,205200.0
2013-12-23 15:40:00,50.42,50.43,50.33,50.35,272400.0,40.8972,40.9053,40.8242,40.8404,272400.0
2013-12-23 15:50:00,50.35,50.42,50.3,50.32,823200.0,40.8404,40.8972,40.7999,40.8161,823200.0
2013-12-24 09:30:00,50.28,50.52,50.26,50.39,173700.0,40.7836,40.9783,40.7674,40.8729,173700.0
2013-12-24 09:40:00,50.4,50.44,50.25,50.41,131900.0,40.881,40.9134,40.7593,40.8891,131900.0
2013-12-24 09:50:00,50.41,50.64,50.39,50.51,118500.0,40.8891,41.0756,40.8729,40.9702,118500.0
2013-12-24 10:00:00,50.5,50.66,50.5,50.61,126400.0,40.9621,41.0919,40.9621,41.0513,126400.0
2013-12-24 10:10:00,50.61,50.62,50.54,50.61,119700.0,41.0513,41.0594,40.9945,41.0513,119700.0
2013-12-24 10:20:00,50.61,50.74,50.61,50.72,142800.0,41.0513,41.1568,41.0513,41.1405,142800.0
2013-12-24 10:30:00,50.72,50.75,50.55,50.55,122200.0,41.1405,41.1649,41.0026,41.0026,122200.0
2013-12-24 10:40:00,50.56,50.61,50.52,50.6,92300.0,41.0107,41.0513,40.9783,41.0432,92300.0
2013-12-24 10:50:00,50.6,50.72,50.58,50.72,120500.0,41.0432,41.1405,41.027,41.1405,120500.0
2013-12-24 11:00:00,50.72,50.74,50.65,50.67,82200.0,41.1405,41.1568,41.0838,41.1,82200.0
2013-12-24 11:10:00,50.68,50.7,50.63,50.7,63600.0,41.1081,41.1243,41.0675,41.1243,63600.0
2013-12-24 11:20:00,50.7,50.84,50.7,50.81,77200.0,41.1243,41.2379,41.1243,41.2135,77200.0
2013-12-24 11:30:00,50.81,50.89,50.77,50.78,86700.0,41.2135,41.2784,41.1811,41.1892,86700.0
2013-12-24 11:40:00,50.79,50.79,50.71,50.76,100800.0,41.1973,41.1973,41.1324,41.173,100800.0
2013-12-24 11:50:00,50.76,50.85,50.75,50.8,83900.0,41.173,41.246,41.1649,41.2054,83900.0
2013-12-24 12:00:00,50.8,50.81,50.71,50.73,99400.0,41.2054,41.2135,41.1324,41.1486,99400.0
2013-12-24 12:10:00,50.73,50.75,50.69,50.72,66300.0,41.1486,41.1649,41.1162,41.1405,66300.0
2013-12-24 12:20:00,50.72,50.72,50.66,50.7,84700.0,41.1405,41.1405,41.0919,41.1243,84700.0
2013-12-24 12:30:00,50.7,50.73,50.68,50.68,90800.0,41.1243,41.1486,41.1081,41.1081,90800.0
2013-12-24 12:40:00,50.68,50.73,50.68,50.69,142300.0,41.1081,41.1486,41.1081,41.1162,142300.0
2013-12-24 12:50:00,50.69,50.71,50.67,50.69,215600.0,41.1162,41.1324,41.1,41.1162,215600.0
2013-12-26 09:30:00,50.89,51.21,50.89,51.19,129800.0,41.2784,41.538,41.2784,41.5218,129800.0
2013-12-26 09:40:00,51.18,51.18,50.87,51.15,192300.0,41.5136,41.5136,41.2622,41.4893,192300.0
2013-12-26 09:50:00,51.15,51.17,50.96,51.05,94600.0,41.4893,41.5055,41.3352,41.4082,94600.0
2013-12-26 10:00:00,51.06,51.2,51.02,51.2,156500.0,41.4163,41.5299,41.3839,41.5299,156500.0
2013-12-26 10:10:00,51.2,51.31,51.2,51.25,300700.0,41.5299,41.6191,41.5299,41.5704,300700.0
2013-12-26 10:20:00,51.25,51.32,51.21,51.31,147600.0,41.5704,41.6272,41.538,41.6191,147600.0
2013-12-26 10:30:00,51.31,51.33,51.26,51.33,100100.0,41.6191,41.6353,41.5785,41.6353,100100.0
2013-12-26 10:40:00,51.32,51.35,51.12,51.15,210600.0,41.6272,41.6515,41.465,41.4893,210600.0
2013-12-26 10:50:00,51.15,51.23,51.14,51.16,154100.0,41.4893,41.5542,41.4812,41.4974,154100.0
2013-12-26 11:00:00,51.17,51.18,51.04,51.04,105800.0,41.5055,41.5136,41.4001,41.4001,105800.0
2013-12-26 11:10:00,51.04,51.16,51.04,51.14,130500.0,41.4001,41.4974,41.4001,41.4812,130500.0
2013-12-26 11:20:00,51.14,51.15,51.09,51.11,78500.0,41.4812,41.4893,41.4406,41.4569,78500.0
2013-12-26 11:30:00,51.11,51.13,51.04,51.06,64000.0,41.4569,41.4731,41.4001,41.4163,64000.0
2013-12-26 11:40:00,51.07,51.1,51.03,51.08,65400.0,41.4244,41.4488,41.392,41.4325,65400.0
2013-12-26 11:50:00,51.07,51.1,51.06,51.09,67900.0,41.4244,41.4488,41.4163,41.4406,67900.0
2013-12-26 12:00:00,51.08,51.12,51.08,51.08,51300.0,41.4325,41.465,41.4325,41.4325,51300.0
2013-12-26 12:10:00,51.09,51.1,50.99,50.99,74800.0,41.4406,41.4488,41.3595,41.3595,74800.0
2013-12-26 12:20:00,51.0,51.08,50.99,51.08,44700.0,41.3676,41.4325,41.3595,41.4325,44700.0
2013-12-26 12:30:00,51.08,51.19,51.08,51.18,99400.0,41.4325,41.5218,41.4325,41.5136,99400.0
2013-12-26 12:40:00,51.17,51.2,51.16,51.18,53700.0,41.5055,41.5299,41.4974,41.5136,53700.0
2013-12-26 12:50:00,51.18,51.19,51.15,51.17,51100.0,41.5136,41.5218,41.4893,41.5055,51100.0
2013-12-26 13:00:00,51.18,51.19,51.15,51.19,75400.0,41.5136,41.5218,41.4893,41.5218,75400.0
2013-12-26 13:10:00,51.18,51.23,51.16,51.19,68400.0,41.5136,41.5542,41.4974,41.5218,68400.0
2013-12-26 13:20:00,51.19,51.22,51.18,51.22,38700.0,41.5218,41.5461,41.5136,41.5461,38700.0
2013-12-26 13:30:00,51.22,51.24,51.18,51.22,92600.0,41.5461,41.5623,41.5136,41.5461,92600.0
2013-12-26 13:40:00,51.23,51.26,51.22,51.25,49200.0,41.5542,41.5785,41.5461,41.5704,49200.0
2013-12-26 13:50:00,51.25,51.31,51.25,51.3,88900.0,41.5704,41.6191,41.5704,41.611,88900.0
2013-12-26 14:00:00,51.3,51.32,51.27,51.27,81300.0,41.611,41.6272,41.5867,41.5867,81300.0
2013-12-26 14:10:00,51.28,51.29,51.24,51.26,66200.0,41.5948,41.6029,41.5623,41.5785,66200.0
2013-12-26 14:20:00,51.26,51.28,51.25,51.28,85000.0,41.5785,41.5948,41.5704,41.5948,85000.0
2013-12-26 14:30:00,51.27,51.3,51.26,51.3,102800.0,41.5867,41.611,41.5785,41.611,102800.0
2013-12-26 14:40:00,51.3,51.3,51.17,51.2,83500.0,41.611,41.611,41.5055,41.5299,83500.0
2013-12-26 14:50:00,51.21,51.29,51.2,51.28,70000.0,41.538,41.6029,41.5299,41.5948,70000.0
2013-12-26 15:00:00,51.29,51.34,51.27,51.29,193900.0,41.6029,41.6434,41.5867,41.6029,193900.0
2013-12-26 15:10:00,51.28,51.29,51.26,51.27,96100.0,41.5948,41.6029,41.5785,41.5867,96100.0
2013-12-26 15:20:00,51.28,51.3,51.27,51.29,106200.0,41.5948,41.611,41.5867,41.6029,106200.0
2013-12-26 15:30:00,51.29,51.33,51.28,51.31,178500.0,41.6029,41.6353,41.5948,41.6191,178500.0
2013-12-26 15:40:00,51.3,51.31,51.21,51.22,243900.0,41.611,41.6191,41.538,41.5461,243900.0
2013-12-26 15:50:00,51.22,51.24,51.16,51.22,446400.0,41.5461,41.5623,41.4974,41.5461,446400.0
2013-12-27 09:30:00,51.22,51.29,51.09,51.12,273600.0,41.5461,41.6029,41.4406,41.465,273600.0
2013-12-27 09:40:00,51.11,51.26,51.06,51.15,123800.0,41.4569,41.5785,41.4163,41.4893,123800.0
2013-12-27 09:50:00,51.15,51.3,51.13,51.25,131400.0,41.4893,41.611,41.4731,41.5704,131400.0
2013-12-27 10:00:00,51.26,51.37,51.25,51.26,117400.0,41.5785,41.6678,41.5704,41.5785,117400.0
2013-12-27 10:10:00,51.25,51.39,51.24,51.38,128900.0,41.5704,41.684,41.5623,41.6759,128900.0
2013-12-27 10:20:00,51.39,51.43,51.29,51.34,97800.0,41.684,41.7164,41.6029,41.6434,97800.0
2013-12-27 10:30:00,51.34,51.34,51.19,51.2,133200.0,41.6434,41.6434,41.5218,41.5299,133200.0
2013-12-27 10:40:00,51.21,51.23,51.08,51.1,89900.0,41.538,41.5542,41.4325,41.4488,89900.0
2013-12-27 10:50:00,51.1,51.11,51.01,51.04,97400.0,41.4488,41.4569,41.3758,41.4001,97400.0
2013-12-27 11:00:00,51.05,51.18,51.03,51.16,117300.0,41.4082,41.5136,41.392,41.4974,117300.0
2013-12-27 11:10:00,51.16,51.18,51.12,51.14,134900.0,41.4974,41.5136,41.465,41.4812,134900.0
2013-12-27 11:20:00,51.14,51.15,51.05,51.13,99500.0,41.4812,41.4893,41.4082,41.4731,99500.0
2013-12-27 11:30:00,51.14,51.25,51.14,51.23,107100.0,41.4812,41.5704,41.4812,41.5542,107100.0
2013-12-27 11:40:00,51.23,51.3,51.18,51.2,83700.0,41.5542,41.611,41.5136,41.5299,83700.0
2013-12-27 11:50:00,51.21,51.22,51.09,51.1,91300.0,41.538,41.5461,41.4406,41.4488,91300.0
2013-12-27 12:00:00,51.11,51.18,51.1,51.15,68600.0,41.4569,41.5136,41.4488,41.4893,68600.0
2013-12-27 12:10:00,51.15,51.17,51.09,51.11,67500.0,41.4893,41.5055,41.4406,41.4569,67500.0
2013-12-27 12:20:00,51.11,51.16,51.09,51.11,95700.0,41.4569,41.4974,41.4406,41.4569,95700.0
2013-12-27 12:30:00,51.11,51.15,51.09,51.12,100700.0,41.4569,41.4893,41.4406,41.465,100700.0
2013-12-27 12:40:00,51.12,51.13,51.06,51.06,71400.0,41.465,41.4731,41.4163,41.4163,71400.0
2013-12-27 12:50:00,51.07,51.12,51.06,51.11,83200.0,41.4244,41.465,41.4163,41.4569,83200.0
2013-12-27 13:00:00,51.11,51.14,51.09,51.11,75900.0,41.4569,41.4812,41.4406,41.4569,75900.0
2013-12-27 13:10:00,51.11,51.16,51.1,51.14,88500.0,41.4569,41.4974,41.4488,41.4812,88500.0
2013-12-27 13:20:00,51.15,51.27,51.14,51.27,51600.0,41.4893,41.5867,41.4812,41.5867,51600.0
2013-12-27 13:30:00,51.26,51.32,51.26,51.29,76800.0,41.5785,41.6272,41.5785,41.6029,76800.0
2013-12-27 13:40:00,51.29,51.3,51.2,51.2,67300.0,41.6029,41.611,41.5299,41.5299,67300.0
2013-12-27 13:50:00,51.21,51.28,51.19,51.26,51500.0,41.538,41.5948,41.5218,41.5785,51500.0
2013-12-27 14:00:00,51.25,51.28,51.24,51.26,71800.0,41.5704,41.5948,41.5623,41.5785,71800.0
2013-12-27 14:10:00,51.26,51.27,51.18,51.25,83600.0,41.5785,41.5867,41.5136,41.5704,83600.0
2013-12-27 14:20:00,51.25,51.3,51.24,51.28,76700.0,41.5704,41.611,41.5623,41.5948,76700.0
2013-12-27 14:30:00,51.27,51.31,51.25,51.3,64500.0,41.5867,41.6191,41.5704,41.611,64500.0
2013-12-27 14:40:00,51.3,51.32,51.29,51.32,74000.0,41.611,41.6272,41.6029,41.6272,74000.0
2013-12-27 14:50:00,51.32,51.33,51.25,51.25,88800.0,41.6272,41.6353,41.5704,41.5704,88800.0
2013-12-27 15:00:00,51.25,51.26,51.16,51.16,116900.0,41.5704,41.5785,41.4974,41.4974,116900.0
2013-12-27 15:10:00,51.17,51.18,51.1,51.12,131400.0,41.5055,41.5136,41.4488,41.465,131400.0
2013-12-27 15:20:00,51.12,51.18,51.11,51.17,124500.0,41.465,41.5136,41.4569,41.5055,124500.0
2013-12-27 15:30:00,51.17,51.19,51.15,51.16,147300.0,41.5055,41.5218,41.4893,41.4974,147300.0
2013-12-27 15:40:00,51.16,51.16,51.08,51.09,236000.0,41.4974,41.4974,41.4325,41.4406,236000.0
2013-12-27 15:50:00,51.09,51.12,51.07,51.09,498300.0,41.4406,41.465,41.4244,41.4406,498300.0
2013-12-30 09:30:00,51.1,51.16,50.72,50.77,365500.0,41.4488,41.4974,41.1405,41.1811,365500.0
2013-12-30 09:40:00,50.77,51.17,50.73,51.1,205300.0,41.1811,41.5055,41.1486,41.4488,205300.0
2013-12-30 09:50:00,51.11,51.19,51.0,51.03,154600.0,41.4569,41.5218,41.3676,41.392,154600.0
2013-12-30 10:00:00,51.03,51.07,50.94,50.94,345700.0,41.392,41.4244,41.319,41.319,345700.0
2013-12-30 10:10:00,50.95,51.0,50.85,50.85,196400.0,41.3271,41.3676,41.246,41.246,196400.0
2013-12-30 10:20:00,50.85,50.87,50.77,50.79,176300.0,41.246,41.2622,41.1811,41.1973,176300.0
2013-12-30 10:30:00,50.79,50.81,50.68,50.7,223200.0,41.1973,41.2135,41.1081,41.1243,223200.0
2013-12-30 10:40:00,50.71,50.83,50.69,50.83,126000.0,41.1324,41.2298,41.1162,41.2298,126000.0
2013-12-30 10:50:00,50.82,50.84,50.74,50.8,130100.0,41.2216,41.2379,41.1568,41.2054,130100.0
2013-12-30 11:00:00,50.8,50.83,50.75,50.76,106300.0,41.2054,41.2298,41.1649,41.173,106300.0
2013-12-30 11:10:00,50.76,50.77,50.61,50.61,128500.0,41.173,41.1811,41.0513,41.0513,128500.0
2013-12-30 11:20:00,50.62,50.63,50.52,50.53,178200.0,41.0594,41.0675,40.9783,40.9864,178200.0
2013-12-30 11:30:00,50.54,50.56,50.5,50.55,150500.0,40.9945,41.0107,40.9621,41.0026,150500.0
2013-12-30 11:40:00,50.55,50.62,50.5,50.61,163000.0,41.0026,41.0594,40.9621,41.0513,163000.0
2013-12-30 11:50:00,50.6,50.64,50.55,50.56,97600.0,41.0432,41.0756,41.0026,41.0107,97600.0
2013-12-30 12:00:00,50.56,50.56,50.47,50.49,80400.0,41.0107,41.0107,40.9377,40.954,80400.0
2013-12-30 12:10:00,50.5,50.58,50.5,50.56,103100.0,40.9621,41.027,40.9621,41.0107,103100.0
2013-12-30 12:20:00,50.56,50.59,50.45,50.46,84700.0,41.0107,41.0351,40.9215,40.9296,84700.0
2013-12-30 12:30:00,50.46,50.5,50.41,50.5,115400.0,40.9296,40.9621,40.8891,40.9621,115400.0
2013-12-30 12:40:00,50.5,50.52,50.44,50.48,63400.0,40.9621,40.9783,40.9134,40.9459,63400.0
2013-12-30 12:50:00,50.48,50.52,50.48,50.52,53900.0,40.9459,40.9783,40.9459,40.9783,53900.0
2013-12-30 13:00:00,50.52,50.53,50.49,50.5,64800.0,40.9783,40.9864,40.954,40.9621,64800.0
2013-12-30 13:10:00,50.5,50.5,50.46,50.47,99700.0,40.9621,40.9621,40.9296,40.9377,99700.0
2013-12-30 13:20:00,50.48,50.48,50.42,50.43,56300.0,40.9459,40.9459,40.8972,40.9053,56300.0
2013-12-30 13:30:00,50.43,50.46,50.42,50.45,87300.0,40.9053,40.9296,40.8972,40.9215,87300.0
2013-12-30 13:40:00,50.45,50.45,50.39,50.41,126500.0,40.9215,40.9215,40.8729,40.8891,126500.0
2013-12-30 13:50:00,50.4,50.5,50.4,50.48,85600.0,40.881,40.9621,40.881,40.9459,85600.0
2013-12-30 14:00:00,50.48,50.51,50.41,50.42,99300.0,40.9459,40.9702,40.8891,40.8972,99300.0
2013-12-30 14:10:00,50.42,50.45,50.4,50.45,78700.0,40.8972,40.9215,40.881,40.9215,78700.0
2013-12-30 14:20:00,50.45,50.47,50.41,50.42,97200.0,40.9215,40.9377,40.8891,40.8972,97200.0
2013-12-30 14:30:00,50.43,50.52,50.42,50.52,101600.0,40.9053,40.9783,40.8972,40.9783,101600.0
2013-12-30 14:40:00,50.52,50.54,50.44,50.48,132100.0,40.9783,40.9945,40.9134,40.9459,132100.0
2013-12-30 14:50:00,50.48,50.5,50.44,50.45,117000.0,40.9459,40.9621,40.9134,40.9215,117000.0
2013-12-30 15:00:00,50.46,50.48,50.43,50.43,107800.0,40.9296,40.9459,40.9053,40.9053,107800.0
2013-12-30 15:10:00,50.42,50.44,50.38,50.39,118000.0,40.8972,40.9134,40.8647,40.8729,118000.0
2013-12-30 15:20:00,50.39,50.42,50.37,50.38,166300.0,40.8729,40.8972,40.8566,40.8647,166300.0
2013-12-30 15:30:00,50.38,50.41,50.34,50.4,272300.0,40.8647,40.8891,40.8323,40.881,272300.0
2013-12-30 15:40:00,50.4,50.45,50.38,50.43,418400.0,40.881,40.9215,40.8647,40.9053,418400.0
2013-12-30 15:50:00,50.44,50.46,50.39,50.41,592300.0,40.9134,40.9296,40.8729,40.8891,592300.0
2013-12-31 09:30:00,50.44,50.62,50.19,50.39,265500.0,40.9134,41.0594,40.7106,40.8729,265500.0
2013-12-31 09:40:00,50.39,50.62,50.38,50.58,319400.0,40.8729,41.0594,40.8647,41.027,319400.0
2013-12-31 09:50:00,50.58,50.68,50.51,50.65,388400.0,41.027,41.1081,40.9702,41.0838,388400.0
2013-12-31 10:00:00,50.64,50.81,50.62,50.75,517200.0,41.0756,41.2135,41.0594,41.1649,517200.0
2013-12-31 10:10:00,50.74,50.76,50.47,50.51,126600.0,41.1568,41.173,40.9377,40.9702,126600.0
2013-12-31 10:20:00,50.51,50.61,50.42,50.56,155700.0,40.9702,41.0513,40.8972,41.0107,155700.0
2013-12-31 10:30:00,50.56,50.63,50.54,50.55,116200.0,41.0107,41.0675,40.9945,41.0026,116200.0
2013-12-31 10:40:00,50.55,50.67,50.54,50.6,113700.0,41.0026,41.1,40.9945,41.0432,113700.0
2013-12-31 10:50:00,50.6,50.62,50.46,50.62,152200.0,41.0432,41.0594,40.9296,41.0594,152200.0
2013-12-31 11:00:00,50.62,50.66,50.58,50.6,120000.0,41.0594,41.0919,41.027,41.0432,120000.0
2013-12-31 11:10:00,50.6,50.63,50.58,50.62,87900.0,41.0432,41.0675,41.027,41.0594,87900.0
2013-12-31 11:20:00,50.63,50.67,50.6,50.62,155100.0,41.0675,41.1,41.0432,41.0594,155100.0
2013-12-31 11:30:00,50.63,50.65,50.58,50.61,95600.0,41.0675,41.0838,41.027,41.0513,95600.0
2013-12-31 11:40:00,50.62,50.62,50.56,50.61,56400.0,41.0594,41.0594,41.0107,41.0513,56400.0
2013-12-31 11:50:00,50.6,50.61,50.55,50.58,48000.0,41.0432,41.0513,41.0026,41.027,48000.0
2013-12-31 12:00:00,50.59,50.62,50.57,50.62,49600.0,41.0351,41.0594,41.0189,41.0594,49600.0
2013-12-31 12:10:00,50.62,50.63,50.58,50.63,53400.0,41.0594,41.0675,41.027,41.0675,53400.0
2013-12-31 12:20:00,50.63,50.65,50.56,50.56,85200.0,41.0675,41.0838,41.0107,41.0107,85200.0
2013-12-31 12:30:00,50.57,50.61,50.54,50.6,68700.0,41.0189,41.0513,40.9945,41.0432,68700.0
2013-12-31 12:40:00,50.59,50.59,50.53,50.54,50500.0,41.0351,41.0351,40.9864,40.9945,50500.0
2013-12-31 12:50:00,50.54,50.55,50.52,50.54,68000.0,40.9945,41.0026,40.9783,40.9945,68000.0
2013-12-31 13:00:00,50.54,50.59,50.52,50.58,94800.0,40.9945,41.0351,40.9783,41.027,94800.0
2013-12-31 13:10:00,50.58,50.61,50.57,50.59,49800.0,41.027,41.0513,41.0189,41.0351,49800.0
2013-12-31 13:20:00,50.59,50.59,50.56,50.58,44600.0,41.0351,41.0351,41.0107,41.027,44600.0
2013-12-31 13:30:00,50.59,50.62,50.57,50.62,45700.0,41.0351,41.0594,41.0189,41.0594,45700.0
2013-12-31 13:40:00,50.62,50.64,50.61,50.64,44400.0,41.0594,41.0756,41.0513,41.0756,44400.0
2013-12-31 13:50:00,50.63,50.65,50.56,50.57,69600.0,41.0675,41.0838,41.0107,41.0189,69600.0
2013-12-31 14:00:00,50.58,50.6,50.56,50.59,58100.0,41.027,41.0432,41.0107,41.0351,58100.0
2013-12-31 14:10:00,50.59,50.6,50.55,50.57,74100.0,41.0351,41.0432,41.0026,41.0189,74100.0
2013-12-31 14:20:00,50.57,50.58,50.47,50.48,84600.0,41.0189,41.027,40.9377,40.9459,84600.0
2013-12-31 14:30:00,50.5,50.51,50.45,50.47,72600.0,40.9621,40.9702,40.9215,40.9377,72600.0
2013-12-31 14:40:00,50.46,50.51,50.43,50.46,63800.0,40.9296,40.9702,40.9053,40.9296,63800.0
2013-12-31 14:50:00,50.46,50.54,50.45,50.54,121200.0,40.9296,40.9945,40.9215,40.9945,121200.0
2013-12-31 15:00:00,50.53,50.54,50.49,50.49,68100.0,40.9864,40.9945,40.954,40.954,68100.0
2013-12-31 15:10:00,50.49,50.51,50.47,50.51,62800.0,40.954,40.9702,40.9377,40.9702,62800.0
2013-12-31 15:20:00,50.5,50.57,50.5,50.56,94800.0,40.9621,41.0189,40.9621,41.0107,94800.0
2013-12-31 15:30:00,50.57,50.63,50.57,50.61,144200.0,41.0189,41.0675,41.0189,41.0513,144200.0
2013-12-31 15:40:00,50.62,50.82,50.6,50.76,307000.0,41.0594,41.2216,41.0432,41.173,307000.0
2013-12-31 15:50:00,50.76,50.79,50.68,50.75,457100.0,41.173,41.1973,41.1081,41.1649,457100.0
2014-01-02 09:30:00,50.47,50.53,50.28,50.3,300500.0,40.9377,40.9864,40.7836,40.7999,300500.0
2014-01-02 09:40:00,50.3,50.45,50.08,50.44,472700.0,40.7999,40.9215,40.6214,40.9134,472700.0
2014-01-02 09:50:00,50.42,50.67,50.37,50.52,336200.0,40.8972,41.1,40.8566,40.9783,336200.0
2014-01-02 10:00:00,50.52,50.57,50.37,50.43,204100.0,40.9783,41.0189,40.8566,40.9053,204100.0
2014-01-02 10:10:00,50.44,50.52,50.43,50.5,136800.0,40.9134,40.9783,40.9053,40.9621,136800.0
2014-01-02 10:20:00,50.51,50.51,50.4,50.47,141500.0,40.9702,40.9702,40.881,40.9377,141500.0
2014-01-02 10:30:00,50.47,50.54,50.38,50.41,138800.0,40.9377,40.9945,40.8647,40.8891,138800.0
2014-01-02 10:40:00,50.41,50.5,50.38,50.47,159500.0,40.8891,40.9621,40.8647,40.9377,159500.0
2014-01-02 10:50:00,50.47,50.48,50.31,50.32,146700.0,40.9377,40.9459,40.808,40.8161,146700.0
2014-01-02 11:00:00,50.32,50.36,50.29,50.32,174100.0,40.8161,40.8485,40.7917,40.8161,174100.0
2014-01-02 11:10:00,50.31,50.34,50.27,50.33,114700.0,40.808,40.8323,40.7755,40.8242,114700.0
2014-01-02 11:20:00,50.33,50.34,50.16,50.16,200800.0,40.8242,40.8323,40.6863,40.6863,200800.0
2014-01-02 11:30:00,50.16,50.2,50.0,50.03,201100.0,40.6863,40.7187,40.5565,40.5808,201100.0
2014-01-02 11:40:00,50.03,50.05,49.87,49.88,259800.0,40.5808,40.5971,40.4511,40.4592,259800.0
2014-01-02 11:50:00,49.88,49.88,49.63,49.73,384000.0,40.4592,40.4592,40.2564,40.3375,384000.0
2014-01-02 12:00:00,49.73,49.83,49.72,49.79,106300.0,40.3375,40.4186,40.3294,40.3862,106300.0
2014-01-02 12:10:00,49.8,49.81,49.69,49.77,175500.0,40.3943,40.4024,40.3051,40.37,175500.0
2014-01-02 12:20:00,49.77,49.81,49.7,49.71,104800.0,40.37,40.4024,40.3132,40.3213,104800.0
2014-01-02 12:30:00,49.72,49.78,49.7,49.77,137000.0,40.3294,40.3781,40.3132,40.37,137000.0
2014-01-02 12:40:00,49.77,49.77,49.7,49.71,134500.0,40.37,40.37,40.3132,40.3213,134500.0
2014-01-02 12:50:00,49.72,49.79,49.7,49.78,136400.0,40.3294,40.3862,40.3132,40.3781,136400.0
2014-01-02 13:00:00,49.79,49.95,49.79,49.95,160400.0,40.3862,40.516,40.3862,40.516,160400.0
2014-01-02 13:10:00,49.94,49.95,49.78,49.78,132600.0,40.5078,40.516,40.3781,40.3781,132600.0
2014-01-02 13:20:00,49.79,49.8,49.74,49.75,105100.0,40.3862,40.3943,40.3456,40.3537,105100.0
2014-01-02 13:30:00,49.76,49.85,49.72,49.73,209300.0,40.3618,40.4348,40.3294,40.3375,209300.0
2014-01-02 13:40:00,49.72,49.91,49.72,49.86,142300.0,40.3294,40.4835,40.3294,40.443,142300.0
2014-01-02 13:50:00,49.87,49.91,49.82,49.9,97400.0,40.4511,40.4835,40.4105,40.4754,97400.0
2014-01-02 14:00:00,49.9,50.02,49.9,49.94,124200.0,40.4754,40.5727,40.4754,40.5078,124200.0
2014-01-02 14:10:00,49.95,49.98,49.77,49.77,160400.0,40.516,40.5403,40.37,40.37,160400.0
2014-01-02 14:20:00,49.76,49.83,49.71,49.82,122200.0,40.3618,40.4186,40.3213,40.4105,122200.0
2014-01-02 14:30:00,49.83,49.87,49.81,49.81,93300.0,40.4186,40.4511,40.4024,40.4024,93300.0
2014-01-02 14:40:00,49.82,49.91,49.8,49.91,137900.0,40.4105,40.4835,40.3943,40.4835,137900.0
2014-01-02 14:50:00,49.91,49.93,49.86,49.87,111500.0,40.4835,40.4997,40.443,40.4511,111500.0
2014-01-02 15:00:00,49.87,49.97,49.86,49.96,107300.0,40.4511,40.5322,40.443,40.5241,107300.0
2014-01-02 15:10:00,49.96,50.0,49.92,49.98,130700.0,40.5241,40.5565,40.4916,40.5403,130700.0
2014-01-02 15:20:00,49.99,50.02,49.95,49.97,138500.0,40.5484,40.5727,40.516,40.5322,138500.0
2014-01-02 15:30:00,49.97,50.03,49.94,49.96,183000.0,40.5322,40.5808,40.5078,40.5241,183000.0
2014-01-02 15:40:00,49.96,50.08,49.93,50.03,343100.0,40.5241,40.6214,40.4997,40.5808,343100.0
2014-01-02 15:50:00,50.03,50.06,49.99,50.01,668500.0,40.5808,40.6052,40.5484,40.5646,668500.0
2014-01-03 09:30:00,50.02,50.41,49.94,50.39,326400.0,40.5727,40.8891,40.5078,40.8729,326400.0
2014-01-03 09:40:00,50.41,50.42,50.08,50.3,207400.0,40.8891,40.8972,40.6214,40.7999,207400.0
2014-01-03 09:50:00,50.3,50.34,50.01,50.07,188200.0,40.7999,40.8323,40.5646,40.6133,188200.0
2014-01-03 10:00:00,50.08,50.25,50.04,50.13,228200.0,40.6214,40.7593,40.589,40.662,228200.0
2014-01-03 10:10:00,50.12,50.27,50.12,50.13,151600.0,40.6539,40.7755,40.6539,40.662,151600.0
2014-01-03 10:20:00,50.14,50.22,50.13,50.2,184800.0,40.6701,40.735,40.662,40.7187,184800.0
2014-01-03 10:30:00,50.2,50.22,50.15,50.18,156500.0,40.7187,40.735,40.6782,40.7025,156500.0
2014-01-03 10:40:00,50.18,50.32,50.18,50.23,139800.0,40.7025,40.8161,40.7025,40.7431,139800.0
2014-01-03 10:50:00,50.24,50.28,50.16,50.24,116600.0,40.7512,40.7836,40.6863,40.7512,116600.0
2014-01-03 11:00:00,50.23,50.33,50.23,50.33,119700.0,40.7431,40.8242,40.7431,40.8242,119700.0
2014-01-03 11:10:00,50.32,50.33,50.17,50.19,105300.0,40.8161,40.8242,40.6944,40.7106,105300.0
2014-01-03 11:20:00,50.19,50.27,50.16,50.18,139400.0,40.7106,40.7755,40.6863,40.7025,139400.0
2014-01-03 11:30:00,50.19,50.29,50.16,50.28,111300.0,40.7106,40.7917,40.6863,40.7836,111300.0
2014-01-03 11:40:00,50.29,50.29,50.21,50.23,64000.0,40.7917,40.7917,40.7269,40.7431,64000.0
2014-01-03 11:50:00,50.23,50.26,50.12,50.14,86500.0,40.7431,40.7674,40.6539,40.6701,86500.0
2014-01-03 12:00:00,50.15,50.18,50.11,50.13,103400.0,40.6782,40.7025,40.6457,40.662,103400.0
2014-01-03 12:10:00,50.13,50.18,50.11,50.13,60000.0,40.662,40.7025,40.6457,40.662,60000.0
2014-01-03 12:20:00,50.14,50.25,50.11,50.25,122300.0,40.6701,40.7593,40.6457,40.7593,122300.0
2014-01-03 12:30:00,50.24,50.28,50.2,50.22,98800.0,40.7512,40.7836,40.7187,40.735,98800.0
2014-01-03 12:40:00,50.22,50.33,50.21,50.33,107000.0,40.735,40.8242,40.7269,40.8242,107000.0
2014-01-03 12:50:00,50.33,50.35,50.32,50.34,64200.0,40.8242,40.8404,40.8161,40.8323,64200.0
2014-01-03 13:00:00,50.34,50.36,50.28,50.3,89300.0,40.8323,40.8485,40.7836,40.7999,89300.0
2014-01-03 13:10:00,50.3,50.32,50.27,50.31,110700.0,40.7999,40.8161,40.7755,40.808,110700.0
2014-01-03 13:20:00,50.32,50.32,50.27,50.29,59300.0,40.8161,40.8161,40.7755,40.7917,59300.0
2014-01-03 13:30:00,50.28,50.29,50.17,50.2,66300.0,40.7836,40.7917,40.6944,40.7187,66300.0
2014-01-03 13:40:00,50.21,50.25,50.19,50.24,74900.0,40.7269,40.7593,40.7106,40.7512,74900.0
2014-01-03 13:50:00,50.23,50.25,50.21,50.21,52900.0,40.7431,40.7593,40.7269,40.7269,52900.0
2014-01-03 14:00:00,50.2,50.29,50.2,50.29,105700.0,40.7187,40.7917,40.7187,40.7917,105700.0
2014-01-03 14:10:00,50.28,50.32,50.27,50.29,116200.0,40.7836,40.8161,40.7755,40.7917,116200.0
2014-01-03 14:20:00,50.29,50.33,50.23,50.24,112700.0,40.7917,40.8242,40.7431,40.7512,112700.0
2014-01-03 14:30:00,50.23,50.28,50.22,50.24,84000.0,40.7431,40.7836,40.735,40.7512,84000.0
2014-01-03 14:40:00,50.24,50.35,50.24,50.34,94900.0,40.7512,40.8404,40.7512,40.8323,94900.0
2014-01-03 14:50:00,50.35,50.42,50.34,50.36,148000.0,40.8404,40.8972,40.8323,40.8485,148000.0
2014-01-03 15:00:00,50.37,50.37,50.32,50.33,106700.0,40.8566,40.8566,40.8161,40.8242,106700.0
2014-01-03 15:10:00,50.33,50.41,50.33,50.35,169100.0,40.8242,40.8891,40.8242,40.8404,169100.0
2014-01-03 15:20:00,50.35,50.38,50.26,50.29,148100.0,40.8404,40.8647,40.7674,40.7917,148100.0
2014-01-03 15:30:00,50.29,50.31,50.28,50.29,130400.0,40.7917,40.808,40.7836,40.7917,130400.0
2014-01-03 15:40:00,50.29,50.3,50.16,50.17,296300.0,40.7917,40.7999,40.6863,40.6944,296300.0
2014-01-03 15:50:00,50.17,50.19,50.12,50.13,436800.0,40.6944,40.7106,40.6539,40.662,436800.0
2014-01-06 09:30:00,50.94,50.95,50.31,50.33,411300.0,41.319,41.3271,40.808,40.8242,411300.0
2014-01-06 09:40:00,50.34,50.37,50.1,50.25,241700.0,40.8323,40.8566,40.6376,40.7593,241700.0
2014-01-06 09:50:00,50.24,50.35,50.2,50.25,118800.0,40.7512,40.8404,40.7187,40.7593,118800.0
2014-01-06 10:00:00,50.25,50.34,50.18,50.24,218500.0,40.7593,40.8323,40.7025,40.7512,218500.0
2014-01-06 10:10:00,50.24,50.35,50.15,50.34,168500.0,40.7512,40.8404,40.6782,40.8323,168500.0
2014-01-06 10:20:00,50.33,50.51,50.26,50.51,156300.0,40.8242,40.9702,40.7674,40.9702,156300.0
2014-01-06 10:30:00,50.5,50.52,50.39,50.39,114500.0,40.9621,40.9783,40.8729,40.8729,114500.0
2014-01-06 10:40:00,50.37,50.43,50.2,50.2,171400.0,40.8566,40.9053,40.7187,40.7187,171400.0
2014-01-06 10:50:00,50.19,50.36,50.19,50.21,164100.0,40.7106,40.8485,40.7106,40.7269,164100.0
2014-01-06 11:00:00,50.22,50.27,50.15,50.15,164200.0,40.735,40.7755,40.6782,40.6782,164200.0
2014-01-06 11:10:00,50.16,50.16,49.88,49.91,176400.0,40.6863,40.6863,40.4592,40.4835,176400.0
2014-01-06 11:20:00,49.91,50.04,49.9,50.03,146000.0,40.4835,40.589,40.4754,40.5808,146000.0
2014-01-06 11:30:00,50.03,50.09,49.94,49.99,119000.0,40.5808,40.6295,40.5078,40.5484,119000.0
2014-01-06 11:40:00,49.99,50.01,49.93,49.99,238100.0,40.5484,40.5646,40.4997,40.5484,238100.0
2014-01-06 11:50:00,49.99,50.01,49.97,49.98,129200.0,40.5484,40.5646,40.5322,40.5403,129200.0
2014-01-06 12:00:00,49.99,50.03,49.96,49.98,164300.0,40.5484,40.5808,40.5241,40.5403,164300.0
2014-01-06 12:10:00,49.98,50.04,49.98,50.02,185600.0,40.5403,40.589,40.5403,40.5727,185600.0
2014-01-06 12:20:00,50.02,50.05,50.01,50.04,139500.0,40.5727,40.5971,40.5646,40.589,139500.0
2014-01-06 12:30:00,50.03,50.12,50.0,50.11,166800.0,40.5808,40.6539,40.5565,40.6457,166800.0
2014-01-06 12:40:00,50.12,50.17,50.1,50.15,159600.0,40.6539,40.6944,40.6376,40.6782,159600.0
2014-01-06 12:50:00,50.16,50.29,50.14,50.28,102300.0,40.6863,40.7917,40.6701,40.7836,102300.0
2014-01-06 13:00:00,50.29,50.31,50.2,50.23,97800.0,40.7917,40.808,40.7187,40.7431,97800.0
2014-01-06 13:10:00,50.23,50.36,50.23,50.3,113600.0,40.7431,40.8485,40.7431,40.7999,113600.0
2014-01-06 13:20:00,50.3,50.31,50.23,50.25,97800.0,40.7999,40.808,40.7431,40.7593,97800.0
2014-01-06 13:30:00,50.25,50.25,50.21,50.22,76400.0,40.7593,40.7593,40.7269,40.735,76400.0
2014-01-06 13:40:00,50.23,50.29,50.23,50.24,59000.0,40.7431,40.7917,40.7431,40.7512,59000.0
2014-01-06 13:50:00,50.25,50.33,50.22,50.3,181700.0,40.7593,40.8242,40.735,40.7999,181700.0
2014-01-06 14:00:00,50.3,50.4,50.3,50.4,146500.0,40.7999,40.881,40.7999,40.881,146500.0
2014-01-06 14:10:00,50.4,50.53,50.37,50.38,291400.0,40.881,40.9864,40.8566,40.8647,291400.0
2014-01-06 14:20:00,50.39,50.42,50.34,50.39,133800.0,40.8729,40.8972,40.8323,40.8729,133800.0
2014-01-06 14:30:00,50.4,50.44,50.38,50.41,95100.0,40.881,40.9134,40.8647,40.8891,95100.0
2014-01-06 14:40:00,50.42,50.49,50.39,50.46,159700.0,40.8972,40.954,40.8729,40.9296,159700.0
2014-01-06 14:50:00,50.46,50.48,50.39,50.4,122200.0,40.9296,40.9459,40.8729,40.881,122200.0
2014-01-06 15:00:00,50.4,50.42,50.37,50.41,160000.0,40.881,40.8972,40.8566,40.8891,160000.0
2014-01-06 15:10:00,50.41,50.44,50.39,50.44,142900.0,40.8891,40.9134,40.8729,40.9134,142900.0
2014-01-06 15:20:00,50.44,50.47,50.41,50.43,142100.0,40.9134,40.9377,40.8891,40.9053,142100.0
2014-01-06 15:30:00,50.43,50.43,50.27,50.3,133700.0,40.9053,40.9053,40.7755,40.7999,133700.0
2014-01-06 15:40:00,50.3,50.37,50.28,50.3,264800.0,40.7999,40.8566,40.7836,40.7999,264800.0
2014-01-06 15:50:00,50.29,50.38,50.29,50.3,678100.0,40.7917,40.8647,40.7917,40.7999,678100.0
2014-01-07 09:30:00,50.56,50.69,50.01,50.33,281800.0,41.0107,41.1162,40.5646,40.8242,281800.0
2014-01-07 09:40:00,50.33,50.38,50.08,50.14,335500.0,40.8242,40.8647,40.6214,40.6701,335500.0
2014-01-07 09:50:00,50.12,50.51,50.11,50.49,223900.0,40.6539,40.9702,40.6457,40.954,223900.0
2014-01-07 10:00:00,50.49,50.49,50.38,50.39,250900.0,40.954,40.954,40.8647,40.8729,250900.0
2014-01-07 10:10:00,50.39,50.42,50.3,50.37,353000.0,40.8729,40.8972,40.7999,40.8566,353000.0
2014-01-07 10:20:00,50.38,50.39,50.16,50.23,165700.0,40.8647,40.8729,40.6863,40.7431,165700.0
2014-01-07 10:30:00,50.23,50.25,50.15,50.16,152500.0,40.7431,40.7593,40.6782,40.6863,152500.0
2014-01-07 10:40:00,50.16,50.33,50.16,50.21,182400.0,40.6863,40.8242,40.6863,40.7269,182400.0
2014-01-07 10:50:00,50.21,50.25,50.07,50.09,211800.0,40.7269,40.7593,40.6133,40.6295,211800.0
2014-01-07 11:00:00,50.09,50.09,49.88,49.91,294100.0,40.6295,40.6295,40.4592,40.4835,294100.0
2014-01-07 11:10:00,49.91,50.18,49.89,50.17,239100.0,40.4835,40.7025,40.4673,40.6944,239100.0
2014-01-07 11:20:00,50.18,50.18,49.98,49.99,177700.0,40.7025,40.7025,40.5403,40.5484,177700.0
2014-01-07 11:30:00,49.98,50.07,49.9,50.0,273700.0,40.5403,40.6133,40.4754,40.5565,273700.0
2014-01-07 11:40:00,50.0,50.02,49.92,49.95,126500.0,40.5565,40.5727,40.4916,40.516,126500.0
2014-01-07 11:50:00,49.95,50.0,49.95,49.97,75200.0,40.516,40.5565,40.516,40.5322,75200.0
2014-01-07 12:00:00,49.96,49.99,49.91,49.93,101000.0,40.5241,40.5484,40.4835,40.4997,101000.0
2014-01-07 12:10:00,49.92,50.01,49.88,49.98,175000.0,40.4916,40.5646,40.4592,40.5403,175000.0
2014-01-07 12:20:00,49.98,50.09,49.97,50.08,127100.0,40.5403,40.6295,40.5322,40.6214,127100.0
2014-01-07 12:30:00,50.08,50.19,50.08,50.12,115300.0,40.6214,40.7106,40.6214,40.6539,115300.0
2014-01-07 12:40:00,50.11,50.2,50.1,50.2,67600.0,40.6457,40.7187,40.6376,40.7187,67600.0
2014-01-07 12:50:00,50.2,50.22,50.15,50.18,88000.0,40.7187,40.735,40.6782,40.7025,88000.0
2014-01-07 13:00:00,50.18,50.19,50.14,50.16,89200.0,40.7025,40.7106,40.6701,40.6863,89200.0
2014-01-07 13:10:00,50.16,50.18,50.08,50.08,70200.0,40.6863,40.7025,40.6214,40.6214,70200.0
2014-01-07 13:20:00,50.09,50.16,50.08,50.16,68700.0,40.6295,40.6863,40.6214,40.6863,68700.0
2014-01-07 13:30:00,50.16,50.21,50.12,50.21,178700.0,40.6863,40.7269,40.6539,40.7269,178700.0
2014-01-07 13:40:00,50.2,50.28,50.18,50.21,119200.0,40.7187,40.7836,40.7025,40.7269,119200.0
2014-01-07 13:50:00,50.22,50.23,50.15,50.17,117800.0,40.735,40.7431,40.6782,40.6944,117800.0
2014-01-07 14:00:00,50.17,50.17,50.07,50.08,92100.0,40.6944,40.6944,40.6133,40.6214,92100.0
2014-01-07 14:10:00,50.09,50.13,50.07,50.13,100800.0,40.6295,40.662,40.6133,40.662,100800.0
2014-01-07 14:20:00,50.13,50.2,50.09,50.19,176800.0,40.662,40.7187,40.6295,40.7106,176800.0
2014-01-07 14:30:00,50.18,50.25,50.17,50.22,177400.0,40.7025,40.7593,40.6944,40.735,177400.0
2014-01-07 14:40:00,50.21,50.25,50.19,50.24,93500.0,40.7269,40.7593,40.7106,40.7512,93500.0
2014-01-07 14:50:00,50.24,50.24,50.18,50.18,76900.0,40.7512,40.7512,40.7025,40.7025,76900.0
2014-01-07 15:00:00,50.18,50.25,50.18,50.21,111700.0,40.7025,40.7593,40.7025,40.7269,111700.0
2014-01-07 15:10:00,50.22,50.23,50.15,50.18,144200.0,40.735,40.7431,40.6782,40.7025,144200.0
2014-01-07 15:20:00,50.18,50.18,50.13,50.14,134600.0,40.7025,40.7025,40.662,40.6701,134600.0
2014-01-07 15:30:00,50.14,50.22,50.13,50.2,281600.0,40.6701,40.735,40.662,40.7187,281600.0
2014-01-07 15:40:00,50.19,50.27,50.18,50.24,270100.0,40.7106,40.7755,40.7025,40.7512,270100.0
2014-01-07 15:50:00,50.25,50.27,50.17,50.2,483800.0,40.7593,40.7755,40.6944,40.7187,483800.0
2014-01-08 09:30:00,50.11,50.18,49.81,50.12,312100.0,40.6457,40.7025,40.4024,40.6539,312100.0
2014-01-08 09:40:00,50.12,50.17,49.67,49.7,388500.0,40.6539,40.6944,40.2888,40.3132,388500.0
2014-01-08 09:50:00,49.7,49.95,49.68,49.81,188500.0,40.3132,40.516,40.297,40.4024,188500.0
2014-01-08 10:00:00,49.82,49.95,49.78,49.78,273400.0,40.4105,40.516,40.3781,40.3781,273400.0
2014-01-08 10:10:00,49.78,49.82,49.62,49.81,234600.0,40.3781,40.4105,40.2483,40.4024,234600.0
2014-01-08 10:20:00,49.82,49.87,49.74,49.74,136100.0,40.4105,40.4511,40.3456,40.3456,136100.0
2014-01-08 10:30:00,49.73,49.83,49.58,49.6,278500.0,40.3375,40.4186,40.2158,40.2321,278500.0
2014-01-08 10:40:00,49.6,49.67,49.5,49.5,241200.0,40.2321,40.2888,40.151,40.151,241200.0
2014-01-08 10:50:00,49.49,49.54,49.43,49.45,181900.0,40.1428,40.1834,40.0942,40.1104,181900.0
2014-01-08 11:00:00,49.45,49.54,49.42,49.45,170400.0,40.1104,40.1834,40.0861,40.1104,170400.0
2014-01-08 11:10:00,49.44,49.46,49.38,49.46,146900.0,40.1023,40.1185,40.0536,40.1185,146900.0
2014-01-08 11:20:00,49.45,49.46,49.32,49.33,209700.0,40.1104,40.1185,40.0049,40.0131,209700.0
2014-01-08 11:30:00,49.33,49.41,49.33,49.4,178900.0,40.0131,40.0779,40.0131,40.0698,178900.0
2014-01-08 11:40:00,49.39,49.48,49.36,49.44,323900.0,40.0617,40.1347,40.0374,40.1023,323900.0
2014-01-08 11:50:00,49.45,49.5,49.41,49.49,136600.0,40.1104,40.151,40.0779,40.1428,136600.0
2014-01-08 12:00:00,49.49,49.49,49.43,49.45,200500.0,40.1428,40.1428,40.0942,40.1104,200500.0
2014-01-08 12:10:00,49.46,49.47,49.42,49.43,90000.0,40.1185,40.1266,40.0861,40.0942,90000.0
2014-01-08 12:20:00,49.44,49.46,49.38,49.39,77100.0,40.1023,40.1185,40.0536,40.0617,77100.0
2014-01-08 12:30:00,49.4,49.41,49.33,49.36,134600.0,40.0698,40.0779,40.0131,40.0374,134600.0
2014-01-08 12:40:00,49.35,49.4,49.34,49.39,104000.0,40.0293,40.0698,40.0212,40.0617,104000.0
2014-01-08 12:50:00,49.39,49.41,49.34,49.39,113000.0,40.0617,40.0779,40.0212,40.0617,113000.0
2014-01-08 13:00:00,49.38,49.39,49.3,49.3,178300.0,40.0536,40.0617,39.9887,39.9887,178300.0
2014-01-08 13:10:00,49.3,49.32,49.23,49.25,177100.0,39.9887,40.0049,39.9319,39.9482,177100.0
2014-01-08 13:20:00,49.24,49.25,49.13,49.16,261600.0,39.9401,39.9482,39.8508,39.8752,261600.0
2014-01-08 13:30:00,49.15,49.21,49.11,49.21,276500.0,39.8671,39.9157,39.8346,39.9157,276500.0
2014-01-08 13:40:00,49.21,49.28,49.17,49.25,124200.0,39.9157,39.9725,39.8833,39.9482,124200.0
2014-01-08 13:50:00,49.25,49.33,49.25,49.28,83300.0,39.9482,40.0131,39.9482,39.9725,83300.0
2014-01-08 14:00:00,49.28,49.37,49.16,49.18,171400.0,39.9725,40.0455,39.8752,39.8914,171400.0
2014-01-08 14:10:00,49.17,49.41,49.15,49.37,174200.0,39.8833,40.0779,39.8671,40.0455,174200.0
2014-01-08 14:20:00,49.38,49.46,49.36,49.38,139600.0,40.0536,40.1185,40.0374,40.0536,139600.0
2014-01-08 14:30:00,49.38,49.46,49.34,49.4,138700.0,40.0536,40.1185,40.0212,40.0698,138700.0
2014-01-08 14:40:00,49.41,49.41,49.31,49.32,102600.0,40.0779,40.0779,39.9968,40.0049,102600.0
2014-01-08 14:50:00,49.32,49.36,49.29,49.3,100200.0,40.0049,40.0374,39.9806,39.9887,100200.0
2014-01-08 15:00:00,49.3,49.35,49.3,49.34,83700.0,39.9887,40.0293,39.9887,40.0212,83700.0
2014-01-08 15:10:00,49.33,49.34,49.28,49.29,86000.0,40.0131,40.0212,39.9725,39.9806,86000.0
2014-01-08 15:20:00,49.29,49.31,49.25,49.29,212800.0,39.9806,39.9968,39.9482,39.9806,212800.0
2014-01-08 15:30:00,49.29,49.41,49.26,49.4,224500.0,39.9806,40.0779,39.9563,40.0698,224500.0
2014-01-08 15:40:00,49.4,49.56,49.36,49.54,327000.0,40.0698,40.1996,40.0374,40.1834,327000.0
2014-01-08 15:50:00,49.54,49.55,49.47,49.5,524300.0,40.1834,40.1915,40.1266,40.151,524300.0
2014-01-09 09:30:00,50.14,50.18,49.86,50.11,526000.0,40.6701,40.7025,40.443,40.6457,526000.0
2014-01-09 09:40:00,50.1,50.11,49.85,49.99,255200.0,40.6376,40.6457,40.4348,40.5484,255200.0
2014-01-09 09:50:00,49.99,50.06,49.91,49.96,349600.0,40.5484,40.6052,40.4835,40.5241,349600.0
2014-01-09 10:00:00,49.96,50.0,49.72,49.79,235100.0,40.5241,40.5565,40.3294,40.3862,235100.0
2014-01-09 10:10:00,49.78,49.8,49.44,49.61,340200.0,40.3781,40.3943,40.1023,40.2402,340200.0
2014-01-09 10:20:00,49.62,49.66,49.57,49.64,237300.0,40.2483,40.2807,40.2077,40.2645,237300.0
2014-01-09 10:30:00,49.65,49.73,49.55,49.57,166600.0,40.2726,40.3375,40.1915,40.2077,166600.0
2014-01-09 10:40:00,49.58,49.58,49.35,49.39,315500.0,40.2158,40.2158,40.0293,40.0617,315500.0
2014-01-09 10:50:00,49.39,49.43,49.29,49.31,240500.0,40.0617,40.0942,39.9806,39.9968,240500.0
2014-01-09 11:00:00,49.31,49.32,49.19,49.23,302600.0,39.9968,40.0049,39.8995,39.9319,302600.0
2014-01-09 11:10:00,49.23,49.37,49.2,49.34,215100.0,39.9319,40.0455,39.9076,40.0212,215100.0
2014-01-09 11:20:00,49.34,49.35,49.2,49.23,146500.0,40.0212,40.0293,39.9076,39.9319,146500.0
2014-01-09 11:30:00,49.23,49.36,49.21,49.35,103400.0,39.9319,40.0374,39.9157,40.0293,103400.0
2014-01-09 11:40:00,49.35,49.38,49.23,49.29,90300.0,40.0293,40.0536,39.9319,39.9806,90300.0
2014-01-09 11:50:00,49.3,49.46,49.3,49.46,135600.0,39.9887,40.1185,39.9887,40.1185,135600.0
2014-01-09 12:00:00,49.45,49.51,49.44,49.47,90300.0,40.1104,40.1591,40.1023,40.1266,90300.0
2014-01-09 12:10:00,49.47,49.54,49.44,49.54,113000.0,40.1266,40.1834,40.1023,40.1834,113000.0
2014-01-09 12:20:00,49.54,49.59,49.51,49.52,137700.0,40.1834,40.224,40.1591,40.1672,137700.0
2014-01-09 12:30:00,49.52,49.62,49.51,49.55,136800.0,40.1672,40.2483,40.1591,40.1915,136800.0
2014-01-09 12:40:00,49.54,49.58,49.51,49.52,83800.0,40.1834,40.2158,40.1591,40.1672,83800.0
2014-01-09 12:50:00,49.51,49.54,49.46,49.48,64900.0,40.1591,40.1834,40.1185,40.1347,64900.0
2014-01-09 13:00:00,49.48,49.51,49.44,49.45,98600.0,40.1347,40.1591,40.1023,40.1104,98600.0
2014-01-09 13:10:00,49.43,49.47,49.39,49.41,170800.0,40.0942,40.1266,40.0617,40.0779,170800.0
2014-01-09 13:20:00,49.41,49.44,49.35,49.35,169800.0,40.0779,40.1023,40.0293,40.0293,169800.0
2014-01-09 13:30:00,49.36,49.55,49.36,49.47,116000.0,40.0374,40.1915,40.0374,40.1266,116000.0
2014-01-09 13:40:00,49.48,49.5,49.36,49.37,111700.0,40.1347,40.151,40.0374,40.0455,111700.0
2014-01-09 13:50:00,49.36,49.41,49.34,49.38,63800.0,40.0374,40.0779,40.0212,40.0536,63800.0
2014-01-09 14:00:00,49.38,49.4,49.24,49.29,165200.0,40.0536,40.0698,39.9401,39.9806,165200.0
2014-01-09 14:10:00,49.3,49.34,49.26,49.32,132400.0,39.9887,40.0212,39.9563,40.0049,132400.0
2014-01-09 14:20:00,49.32,49.33,49.24,49.25,315900.0,40.0049,40.0131,39.9401,39.9482,315900.0
2014-01-09 14:30:00,49.25,49.3,49.23,49.26,134700.0,39.9482,39.9887,39.9319,39.9563,134700.0
2014-01-09 14:40:00,49.26,49.35,49.25,49.3,162400.0,39.9563,40.0293,39.9482,39.9887,162400.0
2014-01-09 14:50:00,49.3,49.43,49.27,49.38,100600.0,39.9887,40.0942,39.9644,40.0536,100600.0
2014-01-09 15:00:00,49.39,49.44,49.34,49.44,70800.0,40.0617,40.1023,40.0212,40.1023,70800.0
2014-01-09 15:10:00,49.44,49.55,49.4,49.52,125400.0,40.1023,40.1915,40.0698,40.1672,125400.0
2014-01-09 15:20:00,49.52,49.63,49.52,49.63,84700.0,40.1672,40.2564,40.1672,40.2564,84700.0
2014-01-09 15:30:00,49.62,49.63,49.56,49.6,175200.0,40.2483,40.2564,40.1996,40.2321,175200.0
2014-01-09 15:40:00,49.6,49.62,49.57,49.59,216600.0,40.2321,40.2483,40.2077,40.224,216600.0
2014-01-09 15:50:00,49.6,49.64,49.58,49.61,351000.0,40.2321,40.2645,40.2158,40.2402,351000.0
2014-01-10 09:30:00,49.52,49.77,49.43,49.7,353000.0,40.1672,40.37,40.0942,40.3132,353000.0
2014-01-10 09:40:00,49.7,49.91,49.57,49.87,301600.0,40.3132,40.4835,40.2077,40.4511,301600.0
2014-01-10 09:50:00,49.88,49.99,49.85,49.96,300800.0,40.4592,40.5484,40.4348,40.5241,300800.0
2014-01-10 10:00:00,49.96,50.04,49.85,49.9,360700.0,40.5241,40.589,40.4348,40.4754,360700.0
2014-01-10 10:10:00,49.91,49.95,49.8,49.91,175800.0,40.4835,40.516,40.3943,40.4835,175800.0
2014-01-10 10:20:00,49.91,50.0,49.87,49.95,235500.0,40.4835,40.5565,40.4511,40.516,235500.0
2014-01-10 10:30:00,49.95,50.06,49.95,50.04,147400.0,40.516,40.6052,40.516,40.589,147400.0
2014-01-10 10:40:00,50.04,50.08,50.0,50.03,131300.0,40.589,40.6214,40.5565,40.5808,131300.0
2014-01-10 10:50:00,50.03,50.08,50.0,50.01,125800.0,40.5808,40.6214,40.5565,40.5646,125800.0
2014-01-10 11:00:00,50.0,50.08,50.0,50.06,93100.0,40.5565,40.6214,40.5565,40.6052,93100.0
2014-01-10 11:10:00,50.05,50.08,49.97,50.0,152700.0,40.5971,40.6214,40.5322,40.5565,152700.0
2014-01-10 11:20:00,50.0,50.05,49.96,49.98,113200.0,40.5565,40.5971,40.5241,40.5403,113200.0
2014-01-10 11:30:00,49.99,50.11,49.96,50.11,204800.0,40.5484,40.6457,40.5241,40.6457,204800.0
2014-01-10 11:40:00,50.11,50.15,49.99,50.0,189700.0,40.6457,40.6782,40.5484,40.5565,189700.0
2014-01-10 11:50:00,50.0,50.0,49.83,49.87,112100.0,40.5565,40.5565,40.4186,40.4511,112100.0
2014-01-10 12:00:00,49.87,49.96,49.84,49.95,81500.0,40.4511,40.5241,40.4267,40.516,81500.0
2014-01-10 12:10:00,49.95,49.96,49.89,49.91,62200.0,40.516,40.5241,40.4673,40.4835,62200.0
2014-01-10 12:20:00,49.91,49.91,49.8,49.85,66600.0,40.4835,40.4835,40.3943,40.4348,66600.0
2014-01-10 12:30:00,49.86,49.95,49.85,49.94,42700.0,40.443,40.516,40.4348,40.5078,42700.0
2014-01-10 12:40:00,49.95,50.22,49.95,50.14,763500.0,40.516,40.735,40.516,40.6701,763500.0
2014-01-10 12:50:00,50.14,50.16,50.05,50.06,120100.0,40.6701,40.6863,40.5971,40.6052,120100.0
2014-01-10 13:00:00,50.06,50.15,50.06,50.13,86300.0,40.6052,40.6782,40.6052,40.662,86300.0
2014-01-10 13:10:00,50.14,50.17,50.09,50.16,79900.0,40.6701,40.6944,40.6295,40.6863,79900.0
2014-01-10 13:20:00,50.16,50.21,50.13,50.13,156200.0,40.6863,40.7269,40.662,40.662,156200.0
2014-01-10 13:30:00,50.12,50.15,50.1,50.15,96000.0,40.6539,40.6782,40.6376,40.6782,96000.0
2014-01-10 13:40:00,50.15,50.2,50.15,50.2,125500.0,40.6782,40.7187,40.6782,40.7187,125500.0
2014-01-10 13:50:00,50.2,50.21,50.15,50.16,164100.0,40.7187,40.7269,40.6782,40.6863,164100.0
2014-01-10 14:00:00,50.16,50.25,50.16,50.25,97800.0,40.6863,40.7593,40.6863,40.7593,97800.0
2014-01-10 14:10:00,50.25,50.33,50.24,50.3,201100.0,40.7593,40.8242,40.7512,40.7999,201100.0
2014-01-10 14:20:00,50.3,50.35,50.29,50.32,135900.0,40.7999,40.8404,40.7917,40.8161,135900.0
2014-01-10 14:30:00,50.32,50.39,50.31,50.38,149100.0,40.8161,40.8729,40.808,40.8647,149100.0
2014-01-10 14:40:00,50.38,50.41,50.34,50.34,222200.0,40.8647,40.8891,40.8323,40.8323,222200.0
2014-01-10 14:50:00,50.34,50.36,50.28,50.29,106300.0,40.8323,40.8485,40.7836,40.7917,106300.0
2014-01-10 15:00:00,50.3,50.39,50.3,50.37,205200.0,40.7999,40.8729,40.7999,40.8566,205200.0
2014-01-10 15:10:00,50.37,50.42,50.35,50.37,174200.0,40.8566,40.8972,40.8404,40.8566,174200.0
2014-01-10 15:20:00,50.37,50.37,50.29,50.29,230700.0,40.8566,40.8566,40.7917,40.7917,230700.0
2014-01-10 15:30:00,50.29,50.39,50.29,50.36,222000.0,40.7917,40.8729,40.7917,40.8485,222000.0
2014-01-10 15:40:00,50.36,50.4,50.34,50.4,394700.0,40.8485,40.881,40.8323,40.881,394700.0
2014-01-10 15:50:00,50.4,50.54,50.38,50.51,923400.0,40.881,40.9945,40.8647,40.9702,923400.0
2014-01-13 09:30:00,50.47,50.49,50.06,50.25,386000.0,40.9377,40.954,40.6052,40.7593,386000.0
2014-01-13 09:40:00,50.26,50.41,50.16,50.26,124000.0,40.7674,40.8891,40.6863,40.7674,124000.0
2014-01-13 09:50:00,50.26,50.27,50.13,50.18,176100.0,40.7674,40.7755,40.662,40.7025,176100.0
2014-01-13 10:00:00,50.18,50.28,50.16,50.27,237600.0,40.7025,40.7836,40.6863,40.7755,237600.0
2014-01-13 10:10:00,50.27,50.34,50.21,50.31,160900.0,40.7755,40.8323,40.7269,40.808,160900.0
2014-01-13 10:20:00,50.31,50.34,50.24,50.28,105600.0,40.808,40.8323,40.7512,40.7836,105600.0
2014-01-13 10:30:00,50.27,50.29,50.12,50.12,122200.0,40.7755,40.7917,40.6539,40.6539,122200.0
2014-01-13 10:40:00,50.12,50.19,50.04,50.19,184300.0,40.6539,40.7106,40.589,40.7106,184300.0
2014-01-13 10:50:00,50.18,50.18,50.09,50.09,117500.0,40.7025,40.7025,40.6295,40.6295,117500.0
2014-01-13 11:00:00,50.08,50.12,50.0,50.03,137600.0,40.6214,40.6539,40.5565,40.5808,137600.0
2014-01-13 11:10:00,50.02,50.12,50.01,50.05,74200.0,40.5727,40.6539,40.5646,40.5971,74200.0
2014-01-13 11:20:00,50.04,50.17,50.03,50.16,84900.0,40.589,40.6944,40.5808,40.6863,84900.0
2014-01-13 11:30:00,50.16,50.21,50.11,50.19,77500.0,40.6863,40.7269,40.6457,40.7106,77500.0
2014-01-13 11:40:00,50.2,50.21,50.09,50.15,68200.0,40.7187,40.7269,40.6295,40.6782,68200.0
2014-01-13 11:50:00,50.15,50.15,50.01,50.04,90000.0,40.6782,40.6782,40.5646,40.589,90000.0
2014-01-13 12:00:00,50.04,50.11,50.01,50.05,133000.0,40.589,40.6457,40.5646,40.5971,133000.0
2014-01-13 12:10:00,50.04,50.13,50.0,50.12,157700.0,40.589,40.662,40.5565,40.6539,157700.0
2014-01-13 12:20:00,50.13,50.13,50.06,50.1,121800.0,40.662,40.662,40.6052,40.6376,121800.0
2014-01-13 12:30:00,50.09,50.12,50.01,50.11,218300.0,40.6295,40.6539,40.5646,40.6457,218300.0
2014-01-13 12:40:00,50.12,50.12,50.01,50.02,93500.0,40.6539,40.6539,40.5646,40.5727,93500.0
2014-01-13 12:50:00,50.02,50.04,49.99,49.99,165200.0,40.5727,40.589,40.5484,40.5484,165200.0
2014-01-13 13:00:00,49.98,50.05,49.9,50.02,162700.0,40.5403,40.5971,40.4754,40.5727,162700.0
2014-01-13 13:10:00,50.02,50.02,49.9,49.91,168400.0,40.5727,40.5727,40.4754,40.4835,168400.0
2014-01-13 13:20:00,49.9,49.96,49.88,49.91,136200.0,40.4754,40.5241,40.4592,40.4835,136200.0
2014-01-13 13:30:00,49.91,49.93,49.82,49.83,94000.0,40.4835,40.4997,40.4105,40.4186,94000.0
2014-01-13 13:40:00,49.82,49.85,49.76,49.78,133200.0,40.4105,40.4348,40.3618,40.3781,133200.0
2014-01-13 13:50:00,49.78,49.82,49.76,49.78,71700.0,40.3781,40.4105,40.3618,40.3781,71700.0
2014-01-13 14:00:00,49.78,49.8,49.71,49.74,139800.0,40.3781,40.3943,40.3213,40.3456,139800.0
2014-01-13 14:10:00,49.74,49.77,49.7,49.75,97600.0,40.3456,40.37,40.3132,40.3537,97600.0
2014-01-13 14:20:00,49.74,49.76,49.66,49.69,110000.0,40.3456,40.3618,40.2807,40.3051,110000.0
2014-01-13 14:30:00,49.69,49.71,49.63,49.66,62600.0,40.3051,40.3213,40.2564,40.2807,62600.0
2014-01-13 14:40:00,49.66,49.77,49.66,49.74,133700.0,40.2807,40.37,40.2807,40.3456,133700.0
2014-01-13 14:50:00,49.74,49.74,49.66,49.71,111200.0,40.3456,40.3456,40.2807,40.3213,111200.0
2014-01-13 15:00:00,49.71,49.71,49.54,49.59,160800.0,40.3213,40.3213,40.1834,40.224,160800.0
2014-01-13 15:10:00,49.59,49.69,49.53,49.66,172000.0,40.224,40.3051,40.1753,40.2807,172000.0
2014-01-13 15:20:00,49.66,49.68,49.57,49.64,152200.0,40.2807,40.297,40.2077,40.2645,152200.0
2014-01-13 15:30:00,49.64,49.64,49.54,49.58,136800.0,40.2645,40.2645,40.1834,40.2158,136800.0
2014-01-13 15:40:00,49.58,49.58,49.48,49.57,430300.0,40.2158,40.2158,40.1347,40.2077,430300.0
2014-01-13 15:50:00,49.57,49.62,49.54,49.58,589600.0,40.2077,40.2483,40.1834,40.2158,589600.0
2014-01-14 09:30:00,49.85,50.15,49.76,50.1,369400.0,40.4348,40.6782,40.3618,40.6376,369400.0
2014-01-14 09:40:00,50.1,50.15,49.92,50.04,209000.0,40.6376,40.6782,40.4916,40.589,209000.0
2014-01-14 09:50:00,50.03,50.15,49.99,50.07,199200.0,40.5808,40.6782,40.5484,40.6133,199200.0
2014-01-14 10:00:00,50.08,50.18,50.05,50.18,183200.0,40.6214,40.7025,40.5971,40.7025,183200.0
2014-01-14 10:10:00,50.18,50.19,50.11,50.19,150100.0,40.7025,40.7106,40.6457,40.7106,150100.0
2014-01-14 10:20:00,50.2,50.25,50.13,50.24,127700.0,40.7187,40.7593,40.662,40.7512,127700.0
2014-01-14 10:30:00,50.25,50.33,50.21,50.21,156200.0,40.7593,40.8242,40.7269,40.7269,156200.0
2014-01-14 10:40:00,50.21,50.25,50.12,50.12,90900.0,40.7269,40.7593,40.6539,40.6539,90900.0
2014-01-14 10:50:00,50.12,50.23,50.11,50.2,66300.0,40.6539,40.7431,40.6457,40.7187,66300.0
2014-01-14 11:00:00,50.2,50.25,50.17,50.17,99600.0,40.7187,40.7593,40.6944,40.6944,99600.0
2014-01-14 11:10:00,50.18,50.36,50.18,50.31,109600.0,40.7025,40.8485,40.7025,40.808,109600.0
2014-01-14 11:20:00,50.32,50.35,50.2,50.23,64800.0,40.8161,40.8404,40.7187,40.7431,64800.0
2014-01-14 11:30:00,50.23,50.28,50.22,50.23,67700.0,40.7431,40.7836,40.735,40.7431,67700.0
2014-01-14 11:40:00,50.23,50.33,50.23,50.29,52400.0,40.7431,40.8242,40.7431,40.7917,52400.0
2014-01-14 11:50:00,50.3,50.32,50.18,50.26,51900.0,40.7999,40.8161,40.7025,40.7674,51900.0
2014-01-14 12:00:00,50.26,50.35,50.26,50.33,74300.0,40.7674,40.8404,40.7674,40.8242,74300.0
2014-01-14 12:10:00,50.34,50.39,50.33,50.39,85200.0,40.8323,40.8729,40.8242,40.8729,85200.0
2014-01-14 12:20:00,50.39,50.49,50.39,50.46,133800.0,40.8729,40.954,40.8729,40.9296,133800.0
2014-01-14 12:30:00,50.45,50.52,50.42,50.52,130800.0,40.9215,40.9783,40.8972,40.9783,130800.0
2014-01-14 12:40:00,50.51,50.52,50.45,50.52,95400.0,40.9702,40.9783,40.9215,40.9783,95400.0
2014-01-14 12:50:00,50.51,50.51,50.41,50.42,178200.0,40.9702,40.9702,40.8891,40.8972,178200.0
2014-01-14 13:00:00,50.41,50.44,50.3,50.34,154900.0,40.8891,40.9134,40.7999,40.8323,154900.0
2014-01-14 13:10:00,50.35,50.4,50.32,50.35,105800.0,40.8404,40.881,40.8161,40.8404,105800.0
2014-01-14 13:20:00,50.35,50.38,50.27,50.3,69600.0,40.8404,40.8647,40.7755,40.7999,69600.0
2014-01-14 13:30:00,50.31,50.39,50.29,50.37,68000.0,40.808,40.8729,40.7917,40.8566,68000.0
2014-01-14 13:40:00,50.38,50.39,50.29,50.3,69300.0,40.8647,40.8729,40.7917,40.7999,69300.0
2014-01-14 13:50:00,50.3,50.31,50.21,50.25,78900.0,40.7999,40.808,40.7269,40.7593,78900.0
2014-01-14 14:00:00,50.26,50.27,50.2,50.27,94200.0,40.7674,40.7755,40.7187,40.7755,94200.0
2014-01-14 14:10:00,50.26,50.29,50.22,50.22,62200.0,40.7674,40.7917,40.735,40.735,62200.0
2014-01-14 14:20:00,50.23,50.35,50.23,50.35,70000.0,40.7431,40.8404,40.7431,40.8404,70000.0
2014-01-14 14:30:00,50.36,50.37,50.27,50.3,75600.0,40.8485,40.8566,40.7755,40.7999,75600.0
2014-01-14 14:40:00,50.3,50.36,50.29,50.33,86200.0,40.7999,40.8485,40.7917,40.8242,86200.0
2014-01-14 14:50:00,50.34,50.34,50.26,50.29,121900.0,40.8323,40.8323,40.7674,40.7917,121900.0
2014-01-14 15:00:00,50.3,50.38,50.3,50.37,67800.0,40.7999,40.8647,40.7999,40.8566,67800.0
2014-01-14 15:10:00,50.38,50.47,50.37,50.41,137100.0,40.8647,40.9377,40.8566,40.8891,137100.0
2014-01-14 15:20:00,50.42,50.46,50.39,50.45,97800.0,40.8972,40.9296,40.8729,40.9215,97800.0
2014-01-14 15:30:00,50.46,50.49,50.44,50.45,181700.0,40.9296,40.954,40.9134,40.9215,181700.0
2014-01-14 15:40:00,50.45,50.48,50.41,50.44,300000.0,40.9215,40.9459,40.8891,40.9134,300000.0
2014-01-14 15:50:00,50.44,50.45,50.39,50.41,701600.0,40.9134,40.9215,40.8729,40.8891,701600.0
2014-01-15 09:30:00,50.52,50.63,50.15,50.61,304300.0,40.9783,41.0675,40.6782,41.0513,304300.0
2014-01-15 09:40:00,50.6,50.78,50.5,50.67,224500.0,41.0432,41.1892,40.9621,41.1,224500.0
2014-01-15 09:50:00,50.66,50.67,50.44,50.51,144200.0,41.0919,41.1,40.9134,40.9702,144200.0
2014-01-15 10:00:00,50.51,50.69,50.51,50.57,171800.0,40.9702,41.1162,40.9702,41.0189,171800.0
2014-01-15 10:10:00,50.57,50.66,50.57,50.61,111500.0,41.0189,41.0919,41.0189,41.0513,111500.0
2014-01-15 10:20:00,50.62,50.7,50.59,50.66,107300.0,41.0594,41.1243,41.0351,41.0919,107300.0
2014-01-15 10:30:00,50.66,50.8,50.65,50.69,113100.0,41.0919,41.2054,41.0838,41.1162,113100.0
2014-01-15 10:40:00,50.69,50.75,50.64,50.68,163400.0,41.1162,41.1649,41.0756,41.1081,163400.0
2014-01-15 10:50:00,50.67,50.8,50.67,50.76,78100.0,41.1,41.2054,41.1,41.173,78100.0
2014-01-15 11:00:00,50.76,50.82,50.7,50.79,178300.0,41.173,41.2216,41.1243,41.1973,178300.0
2014-01-15 11:10:00,50.78,50.8,50.7,50.72,140500.0,41.1892,41.2054,41.1243,41.1405,140500.0
2014-01-15 11:20:00,50.72,50.73,50.57,50.59,123100.0,41.1405,41.1486,41.0189,41.0351,123100.0
2014-01-15 11:30:00,50.59,50.65,50.54,50.61,127300.0,41.0351,41.0838,40.9945,41.0513,127300.0
2014-01-15 11:40:00,50.6,50.64,50.57,50.63,83700.0,41.0432,41.0756,41.0189,41.0675,83700.0
2014-01-15 11:50:00,50.62,50.67,50.55,50.56,80000.0,41.0594,41.1,41.0026,41.0107,80000.0
2014-01-15 12:00:00,50.56,50.71,50.55,50.71,71100.0,41.0107,41.1324,41.0026,41.1324,71100.0
2014-01-15 12:10:00,50.71,50.82,50.71,50.81,103900.0,41.1324,41.2216,41.1324,41.2135,103900.0
2014-01-15 12:20:00,50.82,50.85,50.79,50.82,86000.0,41.2216,41.246,41.1973,41.2216,86000.0
2014-01-15 12:30:00,50.81,50.85,50.72,50.74,192700.0,41.2135,41.246,41.1405,41.1568,192700.0
2014-01-15 12:40:00,50.73,50.74,50.62,50.66,83200.0,41.1486,41.1568,41.0594,41.0919,83200.0
2014-01-15 12:50:00,50.66,50.68,50.64,50.65,54600.0,41.0919,41.1081,41.0756,41.0838,54600.0
2014-01-15 13:00:00,50.65,50.68,50.63,50.65,69200.0,41.0838,41.1081,41.0675,41.0838,69200.0
2014-01-15 13:10:00,50.66,50.66,50.59,50.62,74500.0,41.0919,41.0919,41.0351,41.0594,74500.0
2014-01-15 13:20:00,50.62,50.62,50.5,50.53,78800.0,41.0594,41.0594,40.9621,40.9864,78800.0
2014-01-15 13:30:00,50.53,50.61,50.51,50.53,101900.0,40.9864,41.0513,40.9702,40.9864,101900.0
2014-01-15 13:40:00,50.53,50.57,50.5,50.51,70700.0,40.9864,41.0189,40.9621,40.9702,70700.0
2014-01-15 13:50:00,50.51,50.57,50.51,50.56,84000.0,40.9702,41.0189,40.9702,41.0107,84000.0
2014-01-15 14:00:00,50.55,50.66,50.52,50.62,125100.0,41.0026,41.0919,40.9783,41.0594,125100.0
2014-01-15 14:10:00,50.61,50.78,50.59,50.76,125300.0,41.0513,41.1892,41.0351,41.173,125300.0
2014-01-15 14:20:00,50.76,50.84,50.76,50.8,142900.0,41.173,41.2379,41.173,41.2054,142900.0
2014-01-15 14:30:00,50.79,50.81,50.72,50.77,83500.0,41.1973,41.2135,41.1405,41.1811,83500.0
2014-01-15 14:40:00,50.77,50.8,50.74,50.8,69000.0,41.1811,41.2054,41.1568,41.2054,69000.0
2014-01-15 14:50:00,50.8,50.87,50.78,50.85,102400.0,41.2054,41.2622,41.1892,41.246,102400.0
2014-01-15 15:00:00,50.85,50.94,50.84,50.84,140600.0,41.246,41.319,41.2379,41.2379,140600.0
2014-01-15 15:10:00,50.85,50.86,50.77,50.78,130500.0,41.246,41.2541,41.1811,41.1892,130500.0
2014-01-15 15:20:00,50.79,50.8,50.75,50.76,159600.0,41.1973,41.2054,41.1649,41.173,159600.0
2014-01-15 15:30:00,50.76,50.76,50.7,50.72,174700.0,41.173,41.173,41.1243,41.1405,174700.0
2014-01-15 15:40:00,50.72,50.73,50.59,50.6,290200.0,41.1405,41.1486,41.0351,41.0432,290200.0
2014-01-15 15:50:00,50.59,50.66,50.57,50.65,540900.0,41.0351,41.0919,41.0189,41.0838,540900.0
2014-01-16 09:30:00,50.51,50.79,50.48,50.56,231700.0,40.9702,41.1973,40.9459,41.0107,231700.0
2014-01-16 09:40:00,50.55,50.63,50.39,50.42,175500.0,41.0026,41.0675,40.8729,40.8972,175500.0
2014-01-16 09:50:00,50.41,50.56,50.39,50.49,109300.0,40.8891,41.0107,40.8729,40.954,109300.0
2014-01-16 10:00:00,50.47,50.58,50.44,50.51,135300.0,40.9377,41.027,40.9134,40.9702,135300.0
2014-01-16 10:10:00,50.51,50.52,50.32,50.35,160700.0,40.9702,40.9783,40.8161,40.8404,160700.0
2014-01-16 10:20:00,50.35,50.48,50.32,50.47,121400.0,40.8404,40.9459,40.8161,40.9377,121400.0
2014-01-16 10:30:00,50.47,50.48,50.37,50.38,64400.0,40.9377,40.9459,40.8566,40.8647,64400.0
2014-01-16 10:40:00,50.38,50.46,50.36,50.44,68000.0,40.8647,40.9296,40.8485,40.9134,68000.0
2014-01-16 10:50:00,50.43,50.43,50.3,50.37,145900.0,40.9053,40.9053,40.7999,40.8566,145900.0
2014-01-16 11:00:00,50.37,50.38,50.3,50.36,160600.0,40.8566,40.8647,40.7999,40.8485,160600.0
2014-01-16 11:10:00,50.35,50.5,50.34,50.49,67200.0,40.8404,40.9621,40.8323,40.954,67200.0
2014-01-16 11:20:00,50.49,50.52,50.45,50.51,71900.0,40.954,40.9783,40.9215,40.9702,71900.0
2014-01-16 11:30:00,50.52,50.53,50.45,50.48,54900.0,40.9783,40.9864,40.9215,40.9459,54900.0
2014-01-16 11:40:00,50.47,50.58,50.43,50.57,79800.0,40.9377,41.027,40.9053,41.0189,79800.0
2014-01-16 11:50:00,50.56,50.69,50.56,50.64,144100.0,41.0107,41.1162,41.0107,41.0756,144100.0
2014-01-16 12:00:00,50.64,50.72,50.63,50.69,111700.0,41.0756,41.1405,41.0675,41.1162,111700.0
2014-01-16 12:10:00,50.7,50.73,50.63,50.73,47200.0,41.1243,41.1486,41.0675,41.1486,47200.0
2014-01-16 12:20:00,50.73,50.8,50.69,50.78,67200.0,41.1486,41.2054,41.1162,41.1892,67200.0
2014-01-16 12:30:00,50.79,50.84,50.75,50.79,63100.0,41.1973,41.2379,41.1649,41.1973,63100.0
2014-01-16 12:40:00,50.79,50.83,50.76,50.79,87900.0,41.1973,41.2298,41.173,41.1973,87900.0
2014-01-16 12:50:00,50.8,50.86,50.8,50.82,52800.0,41.2054,41.2541,41.2054,41.2216,52800.0
2014-01-16 13:00:00,50.81,50.81,50.65,50.7,77200.0,41.2135,41.2135,41.0838,41.1243,77200.0
2014-01-16 13:10:00,50.71,50.85,50.69,50.84,66000.0,41.1324,41.246,41.1162,41.2379,66000.0
2014-01-16 13:20:00,50.83,50.87,50.81,50.85,70800.0,41.2298,41.2622,41.2135,41.246,70800.0
2014-01-16 13:30:00,50.85,50.85,50.76,50.77,95600.0,41.246,41.246,41.173,41.1811,95600.0
2014-01-16 13:40:00,50.76,50.78,50.72,50.74,80100.0,41.173,41.1892,41.1405,41.1568,80100.0
2014-01-16 13:50:00,50.74,50.75,50.7,50.74,91500.0,41.1568,41.1649,41.1243,41.1568,91500.0
2014-01-16 14:00:00,50.73,50.78,50.72,50.75,70800.0,41.1486,41.1892,41.1405,41.1649,70800.0
2014-01-16 14:10:00,50.76,50.76,50.7,50.72,80200.0,41.173,41.173,41.1243,41.1405,80200.0
2014-01-16 14:20:00,50.72,50.76,50.69,50.71,150300.0,41.1405,41.173,41.1162,41.1324,150300.0
2014-01-16 14:30:00,50.71,50.77,50.68,50.77,118600.0,41.1324,41.1811,41.1081,41.1811,118600.0
2014-01-16 14:40:00,50.77,50.78,50.73,50.78,104500.0,41.1811,41.1892,41.1486,41.1892,104500.0
2014-01-16 14:50:00,50.78,50.79,50.72,50.73,124400.0,41.1892,41.1973,41.1405,41.1486,124400.0
2014-01-16 15:00:00,50.74,50.8,50.73,50.8,102000.0,41.1568,41.2054,41.1486,41.2054,102000.0
2014-01-16 15:10:00,50.79,50.87,50.79,50.85,114500.0,41.1973,41.2622,41.1973,41.246,114500.0
2014-01-16 15:20:00,50.84,50.88,50.8,50.84,102700.0,41.2379,41.2703,41.2054,41.2379,102700.0
2014-01-16 15:30:00,50.84,50.84,50.71,50.71,213300.0,41.2379,41.2379,41.1324,41.1324,213300.0
2014-01-16 15:40:00,50.72,50.73,50.66,50.66,218900.0,41.1405,41.1486,41.0919,41.0919,218900.0
2014-01-16 15:50:00,50.67,50.91,50.66,50.91,698100.0,41.1,41.2946,41.0919,41.2946,698100.0
2014-01-17 09:30:00,51.3,51.36,50.85,51.0,800800.0,41.611,41.6597,41.246,41.3676,800800.0
2014-01-17 09:40:00,51.0,51.12,50.81,50.84,231000.0,41.3676,41.465,41.2135,41.2379,231000.0
2014-01-17 09:50:00,50.84,50.92,50.5,50.54,154300.0,41.2379,41.3028,40.9621,40.9945,154300.0
2014-01-17 10:00:00,50.55,50.69,50.48,50.68,226200.0,41.0026,41.1162,40.9459,41.1081,226200.0
2014-01-17 10:10:00,50.68,50.75,50.65,50.72,155500.0,41.1081,41.1649,41.0838,41.1405,155500.0
2014-01-17 10:20:00,50.73,50.82,50.66,50.72,225100.0,41.1486,41.2216,41.0919,41.1405,225100.0
2014-01-17 10:30:00,50.73,50.85,50.72,50.81,154400.0,41.1486,41.246,41.1405,41.2135,154400.0
2014-01-17 10:40:00,50.81,50.89,50.73,50.77,187700.0,41.2135,41.2784,41.1486,41.1811,187700.0
2014-01-17 10:50:00,50.78,50.9,50.78,50.9,142300.0,41.1892,41.2865,41.1892,41.2865,142300.0
2014-01-17 11:00:00,50.9,51.0,50.87,50.89,180100.0,41.2865,41.3676,41.2622,41.2784,180100.0
2014-01-17 11:10:00,50.88,51.01,50.85,50.99,156400.0,41.2703,41.3758,41.246,41.3595,156400.0
2014-01-17 11:20:00,50.99,51.01,50.91,50.91,120700.0,41.3595,41.3758,41.2946,41.2946,120700.0
2014-01-17 11:30:00,50.92,50.94,50.82,50.82,120700.0,41.3028,41.319,41.2216,41.2216,120700.0
2014-01-17 11:40:00,50.83,50.88,50.82,50.86,94900.0,41.2298,41.2703,41.2216,41.2541,94900.0
2014-01-17 11:50:00,50.86,50.88,50.82,50.84,73700.0,41.2541,41.2703,41.2216,41.2379,73700.0
2014-01-17 12:00:00,50.85,50.85,50.81,50.83,57400.0,41.246,41.246,41.2135,41.2298,57400.0
2014-01-17 12:10:00,50.84,50.97,50.81,50.9,126800.0,41.2379,41.3433,41.2135,41.2865,126800.0
2014-01-17 12:20:00,50.9,50.9,50.79,50.84,121100.0,41.2865,41.2865,41.1973,41.2379,121100.0
2014-01-17 12:30:00,50.84,50.86,50.81,50.84,49000.0,41.2379,41.2541,41.2135,41.2379,49000.0
2014-01-17 12:40:00,50.85,50.91,50.84,50.85,90500.0,41.246,41.2946,41.2379,41.246,90500.0
2014-01-17 12:50:00,50.85,50.88,50.79,50.79,66200.0,41.246,41.2703,41.1973,41.1973,66200.0
2014-01-17 13:00:00,50.79,50.86,50.77,50.8,77900.0,41.1973,41.2541,41.1811,41.2054,77900.0
2014-01-17 13:10:00,50.8,50.81,50.69,50.78,112200.0,41.2054,41.2135,41.1162,41.1892,112200.0
2014-01-17 13:20:00,50.78,50.78,50.67,50.67,85500.0,41.1892,41.1892,41.1,41.1,85500.0
2014-01-17 13:30:00,50.67,50.71,50.63,50.66,87600.0,41.1,41.1324,41.0675,41.0919,87600.0
2014-01-17 13:40:00,50.67,50.71,50.64,50.67,82300.0,41.1,41.1324,41.0756,41.1,82300.0
2014-01-17 13:50:00,50.67,50.69,50.63,50.68,46300.0,41.1,41.1162,41.0675,41.1081,46300.0
2014-01-17 14:00:00,50.68,50.74,50.67,50.73,89500.0,41.1081,41.1568,41.1,41.1486,89500.0
2014-01-17 14:10:00,50.74,50.82,50.73,50.81,162300.0,41.1568,41.2216,41.1486,41.2135,162300.0
2014-01-17 14:20:00,50.8,50.9,50.78,50.87,147300.0,41.2054,41.2865,41.1892,41.2622,147300.0
2014-01-17 14:30:00,50.87,50.95,50.86,50.91,191200.0,41.2622,41.3271,41.2541,41.2946,191200.0
2014-01-17 14:40:00,50.91,50.93,50.83,50.87,235700.0,41.2946,41.3109,41.2298,41.2622,235700.0
2014-01-17 14:50:00,50.87,50.91,50.82,50.86,140600.0,41.2622,41.2946,41.2216,41.2541,140600.0
2014-01-17 15:00:00,50.87,50.9,50.78,50.78,187200.0,41.2622,41.2865,41.1892,41.1892,187200.0
2014-01-17 15:10:00,50.77,50.79,50.73,50.75,201600.0,41.1811,41.1973,41.1486,41.1649,201600.0
2014-01-17 15:20:00,50.75,50.76,50.7,50.74,198500.0,41.1649,41.173,41.1243,41.1568,198500.0
2014-01-17 15:30:00,50.73,50.76,50.65,50.68,404300.0,41.1486,41.173,41.0838,41.1081,404300.0
2014-01-17 15:40:00,50.68,50.69,50.58,50.6,651100.0,41.1081,41.1162,41.027,41.0432,651100.0
2014-01-17 15:50:00,50.61,50.79,50.61,50.66,1140000.0,41.0513,41.1973,41.0513,41.0919,1140000.0
2014-01-21 09:30:00,51.19,51.5,50.96,51.06,1973500.0,41.5218,41.7732,41.3352,41.4163,1973500.0
2014-01-21 09:40:00,51.05,51.06,49.67,50.0,2126700.0,41.4082,41.4163,40.2888,40.5565,2126700.0
2014-01-21 09:50:00,50.0,50.01,49.58,49.8,1196400.0,40.5565,40.5646,40.2158,40.3943,1196400.0
2014-01-21 10:00:00,49.8,49.86,49.45,49.66,877800.0,40.3943,40.443,40.1104,40.2807,877800.0
2014-01-21 10:10:00,49.67,49.67,49.31,49.55,819000.0,40.2888,40.2888,39.9968,40.1915,819000.0
2014-01-21 10:20:00,49.55,49.59,49.27,49.51,542000.0,40.1915,40.224,39.9644,40.1591,542000.0
2014-01-21 10:30:00,49.51,49.64,49.46,49.61,631600.0,40.1591,40.2645,40.1185,40.2402,631600.0
2014-01-21 10:40:00,49.62,49.68,49.48,49.55,704700.0,40.2483,40.297,40.1347,40.1915,704700.0
2014-01-21 10:50:00,49.55,49.66,49.48,49.64,267200.0,40.1915,40.2807,40.1347,40.2645,267200.0
2014-01-21 11:00:00,49.64,49.64,49.25,49.28,429700.0,40.2645,40.2645,39.9482,39.9725,429700.0
2014-01-21 11:10:00,49.28,49.3,49.06,49.27,517600.0,39.9725,39.9887,39.7941,39.9644,517600.0
2014-01-21 11:20:00,49.26,49.41,49.26,49.36,541500.0,39.9563,40.0779,39.9563,40.0374,541500.0
2014-01-21 11:30:00,49.36,49.52,49.32,49.34,421800.0,40.0374,40.1672,40.0049,40.0212,421800.0
2014-01-21 11:40:00,49.33,49.35,49.24,49.25,233800.0,40.0131,40.0293,39.9401,39.9482,233800.0
2014-01-21 11:50:00,49.24,49.29,49.13,49.23,334600.0,39.9401,39.9806,39.8508,39.9319,334600.0
2014-01-21 12:00:00,49.23,49.29,49.12,49.19,283800.0,39.9319,39.9806,39.8427,39.8995,283800.0
2014-01-21 12:10:00,49.19,49.36,49.17,49.36,333300.0,39.8995,40.0374,39.8833,40.0374,333300.0
2014-01-21 12:20:00,49.36,49.82,49.36,49.81,543700.0,40.0374,40.4105,40.0374,40.4024,543700.0
2014-01-21 12:30:00,49.82,49.85,49.71,49.85,253800.0,40.4105,40.4348,40.3213,40.4348,253800.0
2014-01-21 12:40:00,49.85,50.0,49.84,49.98,245300.0,40.4348,40.5565,40.4267,40.5403,245300.0
2014-01-21 12:50:00,49.97,50.21,49.87,49.89,417700.0,40.5322,40.7269,40.4511,40.4673,417700.0
2014-01-21 13:00:00,49.88,49.95,49.83,49.91,173800.0,40.4592,40.516,40.4186,40.4835,173800.0
2014-01-21 13:10:00,49.91,49.98,49.87,49.88,171300.0,40.4835,40.5403,40.4511,40.4592,171300.0
2014-01-21 13:20:00,49.88,49.88,49.75,49.86,130300.0,40.4592,40.4592,40.3537,40.443,130300.0
2014-01-21 13:30:00,49.85,49.96,49.83,49.87,188200.0,40.4348,40.5241,40.4186,40.4511,188200.0
2014-01-21 13:40:00,49.87,49.98,49.86,49.87,138000.0,40.4511,40.5403,40.443,40.4511,138000.0
2014-01-21 13:50:00,49.86,50.01,49.86,50.0,169900.0,40.443,40.5646,40.443,40.5565,169900.0
2014-01-21 14:00:00,50.0,50.06,49.92,49.92,246100.0,40.5565,40.6052,40.4916,40.4916,246100.0
2014-01-21 14:10:00,49.93,49.93,49.75,49.76,249000.0,40.4997,40.4997,40.3537,40.3618,249000.0
2014-01-21 14:20:00,49.75,49.81,49.7,49.76,157500.0,40.3537,40.4024,40.3132,40.3618,157500.0
2014-01-21 14:30:00,49.76,49.77,49.55,49.55,354100.0,40.3618,40.37,40.1915,40.1915,354100.0
2014-01-21 14:40:00,49.55,49.72,49.54,49.71,234500.0,40.1915,40.3294,40.1834,40.3213,234500.0
2014-01-21 14:50:00,49.72,49.73,49.6,49.73,155900.0,40.3294,40.3375,40.2321,40.3375,155900.0
2014-01-21 15:00:00,49.73,49.82,49.71,49.82,185000.0,40.3375,40.4105,40.3213,40.4105,185000.0
2014-01-21 15:10:00,49.82,49.85,49.77,49.78,182900.0,40.4105,40.4348,40.37,40.3781,182900.0
2014-01-21 15:20:00,49.79,49.82,49.74,49.79,202600.0,40.3862,40.4105,40.3456,40.3862,202600.0
2014-01-21 15:30:00,49.79,49.85,49.75,49.84,358500.0,40.3862,40.4348,40.3537,40.4267,358500.0
2014-01-21 15:40:00,49.84,49.87,49.69,49.79,621500.0,40.4267,40.4511,40.3051,40.3862,621500.0
2014-01-21 15:50:00,49.79,49.88,49.77,49.78,747700.0,40.3862,40.4592,40.37,40.3781,747700.0
2014-01-22 09:30:00,50.03,50.25,49.85,50.21,607300.0,40.5808,40.7593,40.4348,40.7269,607300.0
2014-01-22 09:40:00,50.22,50.28,50.08,50.16,291700.0,40.735,40.7836,40.6214,40.6863,291700.0
2014-01-22 09:50:00,50.16,50.17,49.78,49.81,469600.0,40.6863,40.6944,40.3781,40.4024,469600.0
2014-01-22 10:00:00,49.82,50.03,49.82,50.0,226400.0,40.4105,40.5808,40.4105,40.5565,226400.0
2014-01-22 10:10:00,50.0,50.1,49.93,50.09,189200.0,40.5565,40.6376,40.4997,40.6295,189200.0
2014-01-22 10:20:00,50.09,50.17,50.05,50.14,196300.0,40.6295,40.6944,40.5971,40.6701,196300.0
2014-01-22 10:30:00,50.16,50.21,50.1,50.1,136200.0,40.6863,40.7269,40.6376,40.6376,136200.0
2014-01-22 10:40:00,50.1,50.11,49.73,49.82,318700.0,40.6376,40.6457,40.3375,40.4105,318700.0
2014-01-22 10:50:00,49.82,49.88,49.73,49.83,215300.0,40.4105,40.4592,40.3375,40.4186,215300.0
2014-01-22 11:00:00,49.83,49.94,49.77,49.93,119400.0,40.4186,40.5078,40.37,40.4997,119400.0
2014-01-22 11:10:00,49.93,50.0,49.9,50.0,91600.0,40.4997,40.5565,40.4754,40.5565,91600.0
2014-01-22 11:20:00,49.99,50.08,49.94,50.07,191100.0,40.5484,40.6214,40.5078,40.6133,191100.0
2014-01-22 11:30:00,50.08,50.21,50.05,50.15,162900.0,40.6214,40.7269,40.5971,40.6782,162900.0
2014-01-22 11:40:00,50.14,50.24,50.14,50.18,92600.0,40.6701,40.7512,40.6701,40.7025,92600.0
2014-01-22 11:50:00,50.18,50.31,50.1,50.22,226900.0,40.7025,40.808,40.6376,40.735,226900.0
2014-01-22 12:00:00,50.22,50.36,50.22,50.36,117700.0,40.735,40.8485,40.735,40.8485,117700.0
2014-01-22 12:10:00,50.35,50.51,50.33,50.5,220800.0,40.8404,40.9702,40.8242,40.9621,220800.0
2014-01-22 12:20:00,50.5,50.52,50.46,50.5,107500.0,40.9621,40.9783,40.9296,40.9621,107500.0
2014-01-22 12:30:00,50.5,50.55,50.49,50.53,159500.0,40.9621,41.0026,40.954,40.9864,159500.0
2014-01-22 12:40:00,50.54,50.65,50.53,50.64,132100.0,40.9945,41.0838,40.9864,41.0756,132100.0
2014-01-22 12:50:00,50.62,50.65,50.61,50.65,81100.0,41.0594,41.0838,41.0513,41.0838,81100.0
2014-01-22 13:00:00,50.64,50.65,50.58,50.59,103100.0,41.0756,41.0838,41.027,41.0351,103100.0
2014-01-22 13:10:00,50.59,50.69,50.58,50.68,96500.0,41.0351,41.1162,41.027,41.1081,96500.0
2014-01-22 13:20:00,50.69,50.78,50.66,50.71,129100.0,41.1162,41.1892,41.0919,41.1324,129100.0
2014-01-22 13:30:00,50.71,50.71,50.44,50.44,211200.0,41.1324,41.1324,40.9134,40.9134,211200.0
2014-01-22 13:40:00,50.44,50.58,50.44,50.56,128800.0,40.9134,41.027,40.9134,41.0107,128800.0
2014-01-22 13:50:00,50.55,50.57,50.37,50.39,170200.0,41.0026,41.0189,40.8566,40.8729,170200.0
2014-01-22 14:00:00,50.4,50.47,50.39,50.47,163600.0,40.881,40.9377,40.8729,40.9377,163600.0
2014-01-22 14:10:00,50.47,50.48,50.41,50.48,184700.0,40.9377,40.9459,40.8891,40.9459,184700.0
2014-01-22 14:20:00,50.47,50.51,50.41,50.41,154700.0,40.9377,40.9702,40.8891,40.8891,154700.0
2014-01-22 14:30:00,50.41,50.47,50.4,50.45,88900.0,40.8891,40.9377,40.881,40.9215,88900.0
2014-01-22 14:40:00,50.45,50.52,50.44,50.47,160800.0,40.9215,40.9783,40.9134,40.9377,160800.0
2014-01-22 14:50:00,50.47,50.64,50.46,50.63,137800.0,40.9377,41.0756,40.9296,41.0675,137800.0
2014-01-22 15:00:00,50.64,50.69,50.62,50.69,140800.0,41.0756,41.1162,41.0594,41.1162,140800.0
2014-01-22 15:10:00,50.69,50.84,50.68,50.82,190500.0,41.1162,41.2379,41.1081,41.2216,190500.0
2014-01-22 15:20:00,50.83,50.84,50.7,50.81,286100.0,41.2298,41.2379,41.1243,41.2135,286100.0
2014-01-22 15:30:00,50.8,50.82,50.65,50.66,316000.0,41.2054,41.2216,41.0838,41.0919,316000.0
2014-01-22 15:40:00,50.66,50.68,50.56,50.63,501900.0,41.0919,41.1081,41.0107,41.0675,501900.0
2014-01-22 15:50:00,50.63,50.63,50.49,50.53,864100.0,41.0675,41.0675,40.954,40.9864,864100.0
2014-01-23 09:30:00,50.61,50.98,50.38,50.45,658300.0,41.0513,41.3514,40.8647,40.9215,658300.0
2014-01-23 09:40:00,50.44,50.45,50.25,50.32,429900.0,40.9134,40.9215,40.7593,40.8161,429900.0
2014-01-23 09:50:00,50.32,50.55,50.23,50.5,252600.0,40.8161,41.0026,40.7431,40.9621,252600.0
2014-01-23 10:00:00,50.51,50.52,50.09,50.13,383100.0,40.9702,40.9783,40.6295,40.662,383100.0
2014-01-23 10:10:00,50.12,50.21,50.0,50.17,247900.0,40.6539,40.7269,40.5565,40.6944,247900.0
2014-01-23 10:20:00,50.17,50.23,50.04,50.05,183700.0,40.6944,40.7431,40.589,40.5971,183700.0
2014-01-23 10:30:00,50.06,50.21,50.04,50.15,174900.0,40.6052,40.7269,40.589,40.6782,174900.0
2014-01-23 10:40:00,50.15,50.16,50.02,50.07,148500.0,40.6782,40.6863,40.5727,40.6133,148500.0
2014-01-23 10:50:00,50.07,50.16,50.04,50.12,221200.0,40.6133,40.6863,40.589,40.6539,221200.0
2014-01-23 11:00:00,50.12,50.12,49.99,50.1,195000.0,40.6539,40.6539,40.5484,40.6376,195000.0
2014-01-23 11:10:00,50.1,50.13,50.03,50.07,245300.0,40.6376,40.662,40.5808,40.6133,245300.0
2014-01-23 11:20:00,50.07,50.17,50.07,50.14,199000.0,40.6133,40.6944,40.6133,40.6701,199000.0
2014-01-23 11:30:00,50.14,50.16,50.11,50.15,93600.0,40.6701,40.6863,40.6457,40.6782,93600.0
2014-01-23 11:40:00,50.15,50.29,50.15,50.27,158500.0,40.6782,40.7917,40.6782,40.7755,158500.0
2014-01-23 11:50:00,50.27,50.27,50.17,50.21,123000.0,40.7755,40.7755,40.6944,40.7269,123000.0
2014-01-23 12:00:00,50.21,50.26,50.12,50.13,93600.0,40.7269,40.7674,40.6539,40.662,93600.0
2014-01-23 12:10:00,50.12,50.2,50.08,50.19,112000.0,40.6539,40.7187,40.6214,40.7106,112000.0
2014-01-23 12:20:00,50.19,50.21,50.1,50.11,111400.0,40.7106,40.7269,40.6376,40.6457,111400.0
2014-01-23 12:30:00,50.09,50.17,50.08,50.16,84000.0,40.6295,40.6944,40.6214,40.6863,84000.0
2014-01-23 12:40:00,50.16,50.2,50.12,50.17,90500.0,40.6863,40.7187,40.6539,40.6944,90500.0
2014-01-23 12:50:00,50.17,50.19,50.05,50.11,88800.0,40.6944,40.7106,40.5971,40.6457,88800.0
2014-01-23 13:00:00,50.12,50.14,50.06,50.09,95300.0,40.6539,40.6701,40.6052,40.6295,95300.0
2014-01-23 13:10:00,50.08,50.15,50.05,50.14,116800.0,40.6214,40.6782,40.5971,40.6701,116800.0
2014-01-23 13:20:00,50.13,50.15,50.07,50.08,95500.0,40.662,40.6782,40.6133,40.6214,95500.0
2014-01-23 13:30:00,50.08,50.13,50.07,50.09,155200.0,40.6214,40.662,40.6133,40.6295,155200.0
2014-01-23 13:40:00,50.09,50.12,50.07,50.08,150600.0,40.6295,40.6539,40.6133,40.6214,150600.0
2014-01-23 13:50:00,50.08,50.08,49.95,49.97,211100.0,40.6214,40.6214,40.516,40.5322,211100.0
2014-01-23 14:00:00,49.96,50.0,49.93,50.0,131300.0,40.5241,40.5565,40.4997,40.5565,131300.0
2014-01-23 14:10:00,50.0,50.05,49.97,50.03,108200.0,40.5565,40.5971,40.5322,40.5808,108200.0
2014-01-23 14:20:00,50.02,50.05,49.98,50.0,121600.0,40.5727,40.5971,40.5403,40.5565,121600.0
2014-01-23 14:30:00,50.0,50.01,49.93,49.95,102500.0,40.5565,40.5646,40.4997,40.516,102500.0
2014-01-23 14:40:00,49.95,49.96,49.89,49.91,187300.0,40.516,40.5241,40.4673,40.4835,187300.0
2014-01-23 14:50:00,49.9,49.99,49.86,49.97,251500.0,40.4754,40.5484,40.443,40.5322,251500.0
2014-01-23 15:00:00,49.98,50.09,49.95,50.05,180300.0,40.5403,40.6295,40.516,40.5971,180300.0
2014-01-23 15:10:00,50.05,50.12,50.02,50.08,140400.0,40.5971,40.6539,40.5727,40.6214,140400.0
2014-01-23 15:20:00,50.08,50.09,49.99,50.0,197600.0,40.6214,40.6295,40.5484,40.5565,197600.0
2014-01-23 15:30:00,50.0,50.08,49.97,50.01,278900.0,40.5565,40.6214,40.5322,40.5646,278900.0
2014-01-23 15:40:00,50.01,50.1,49.98,50.07,432400.0,40.5646,40.6376,40.5403,40.6133,432400.0
2014-01-23 15:50:00,50.08,50.15,50.05,50.12,512800.0,40.6214,40.6782,40.5971,40.6539,512800.0
2014-01-24 09:30:00,49.44,49.44,49.05,49.08,527200.0,40.1023,40.1023,39.7859,39.8103,527200.0
2014-01-24 09:40:00,49.06,49.19,48.95,49.08,576600.0,39.7941,39.8995,39.7048,39.8103,576600.0
2014-01-24 09:50:00,49.08,49.22,49.0,49.05,498600.0,39.8103,39.9238,39.7454,39.7859,498600.0
2014-01-24 10:00:00,49.03,49.04,48.92,48.93,289900.0,39.7697,39.7778,39.6805,39.6886,289900.0
2014-01-24 10:10:00,48.93,49.12,48.85,48.91,398100.0,39.6886,39.8427,39.6237,39.6724,398100.0
2014-01-24 10:20:00,48.91,48.92,48.76,48.8,389200.0,39.6724,39.6805,39.5507,39.5832,389200.0
2014-01-24 10:30:00,48.8,48.81,48.6,48.61,383700.0,39.5832,39.5913,39.4209,39.429,383700.0
2014-01-24 10:40:00,48.6,48.62,48.51,48.56,491000.0,39.4209,39.4372,39.3479,39.3885,491000.0
2014-01-24 10:50:00,48.56,48.7,48.53,48.68,258200.0,39.3885,39.502,39.3642,39.4858,258200.0
2014-01-24 11:00:00,48.69,48.81,48.66,48.72,308900.0,39.4939,39.5913,39.4696,39.5183,308900.0
2014-01-24 11:10:00,48.72,48.74,48.55,48.56,276700.0,39.5183,39.5345,39.3804,39.3885,276700.0
2014-01-24 11:20:00,48.56,48.62,48.52,48.56,244400.0,39.3885,39.4372,39.356,39.3885,244400.0
2014-01-24 11:30:00,48.56,48.67,48.43,48.64,271100.0,39.3885,39.4777,39.283,39.4534,271100.0
2014-01-24 11:40:00,48.64,48.8,48.63,48.7,164400.0,39.4534,39.5832,39.4453,39.502,164400.0
2014-01-24 11:50:00,48.71,48.84,48.65,48.82,94600.0,39.5102,39.6156,39.4615,39.5994,94600.0
2014-01-24 12:00:00,48.81,48.84,48.67,48.77,163100.0,39.5913,39.6156,39.4777,39.5588,163100.0
2014-01-24 12:10:00,48.77,48.86,48.76,48.81,130700.0,39.5588,39.6318,39.5507,39.5913,130700.0
2014-01-24 12:20:00,48.81,49.0,48.74,48.95,253300.0,39.5913,39.7454,39.5345,39.7048,253300.0
2014-01-24 12:30:00,48.95,49.0,48.83,48.89,147300.0,39.7048,39.7454,39.6075,39.6562,147300.0
2014-01-24 12:40:00,48.87,48.99,48.84,48.95,188700.0,39.6399,39.7373,39.6156,39.7048,188700.0
2014-01-24 12:50:00,48.94,49.0,48.93,48.98,165200.0,39.6967,39.7454,39.6886,39.7292,165200.0
2014-01-24 13:00:00,48.97,49.0,48.94,48.97,120700.0,39.7211,39.7454,39.6967,39.7211,120700.0
2014-01-24 13:10:00,48.97,48.99,48.95,48.98,76900.0,39.7211,39.7373,39.7048,39.7292,76900.0
2014-01-24 13:20:00,48.98,48.98,48.87,48.91,106200.0,39.7292,39.7292,39.6399,39.6724,106200.0
2014-01-24 13:30:00,48.92,48.95,48.86,48.95,127200.0,39.6805,39.7048,39.6318,39.7048,127200.0
2014-01-24 13:40:00,48.94,48.96,48.83,48.87,128200.0,39.6967,39.7129,39.6075,39.6399,128200.0
2014-01-24 13:50:00,48.87,48.94,48.83,48.85,191900.0,39.6399,39.6967,39.6075,39.6237,191900.0
2014-01-24 14:00:00,48.85,48.85,48.66,48.72,254900.0,39.6237,39.6237,39.4696,39.5183,254900.0
2014-01-24 14:10:00,48.71,48.74,48.66,48.66,115700.0,39.5102,39.5345,39.4696,39.4696,115700.0
2014-01-24 14:20:00,48.67,48.69,48.56,48.58,298100.0,39.4777,39.4939,39.3885,39.4047,298100.0
2014-01-24 14:30:00,48.58,48.76,48.57,48.76,229500.0,39.4047,39.5507,39.3966,39.5507,229500.0
2014-01-24 14:40:00,48.76,48.82,48.75,48.79,197300.0,39.5507,39.5994,39.5426,39.575,197300.0
2014-01-24 14:50:00,48.79,48.83,48.73,48.76,186200.0,39.575,39.6075,39.5264,39.5507,186200.0
2014-01-24 15:00:00,48.75,48.79,48.69,48.74,170300.0,39.5426,39.575,39.4939,39.5345,170300.0
2014-01-24 15:10:00,48.73,48.76,48.58,48.6,261100.0,39.5264,39.5507,39.4047,39.4209,261100.0
2014-01-24 15:20:00,48.6,48.63,48.54,48.63,295500.0,39.4209,39.4453,39.3723,39.4453,295500.0
2014-01-24 15:30:00,48.64,48.76,48.59,48.72,266800.0,39.4534,39.5507,39.4128,39.5183,266800.0
2014-01-24 15:40:00,48.72,48.74,48.56,48.59,358300.0,39.5183,39.5345,39.3885,39.4128,358300.0
2014-01-24 15:50:00,48.6,48.67,48.56,48.6,816000.0,39.4209,39.4777,39.3885,39.4209,816000.0
2014-01-27 09:30:00,48.8,48.8,48.5,48.64,357700.0,39.5832,39.5832,39.3398,39.4534,357700.0
2014-01-27 09:40:00,48.63,48.93,48.62,48.7,293500.0,39.4453,39.6886,39.4372,39.502,293500.0
2014-01-27 09:50:00,48.7,48.89,48.66,48.88,160000.0,39.502,39.6562,39.4696,39.648,160000.0
2014-01-27 10:00:00,48.88,48.97,48.83,48.91,231300.0,39.648,39.7211,39.6075,39.6724,231300.0
2014-01-27 10:10:00,48.9,48.96,48.71,48.73,216500.0,39.6643,39.7129,39.5102,39.5264,216500.0
2014-01-27 10:20:00,48.73,48.75,48.35,48.37,227100.0,39.5264,39.5426,39.2182,39.2344,227100.0
2014-01-27 10:30:00,48.37,48.59,48.37,48.46,224300.0,39.2344,39.4128,39.2344,39.3074,224300.0
2014-01-27 10:40:00,48.47,48.71,48.45,48.6,232500.0,39.3155,39.5102,39.2993,39.4209,232500.0
2014-01-27 10:50:00,48.6,48.65,48.43,48.44,165500.0,39.4209,39.4615,39.283,39.2912,165500.0
2014-01-27 11:00:00,48.44,48.45,48.33,48.34,149900.0,39.2912,39.2993,39.2019,39.21,149900.0
2014-01-27 11:10:00,48.34,48.43,48.23,48.4,197800.0,39.21,39.283,39.1208,39.2587,197800.0
2014-01-27 11:20:00,48.4,48.41,48.17,48.21,162100.0,39.2587,39.2668,39.0721,39.1046,162100.0
2014-01-27 11:30:00,48.19,48.22,48.1,48.13,175000.0,39.0884,39.1127,39.0154,39.0397,175000.0
2014-01-27 11:40:00,48.13,48.24,48.13,48.21,116900.0,39.0397,39.1289,39.0397,39.1046,116900.0
2014-01-27 11:50:00,48.21,48.22,48.08,48.13,133100.0,39.1046,39.1127,38.9991,39.0397,133100.0
2014-01-27 12:00:00,48.13,48.15,48.05,48.09,151700.0,39.0397,39.0559,38.9748,39.0073,151700.0
2014-01-27 12:10:00,48.1,48.12,48.06,48.1,99300.0,39.0154,39.0316,38.9829,39.0154,99300.0
2014-01-27 12:20:00,48.1,48.16,47.97,48.12,238000.0,39.0154,39.064,38.9099,39.0316,238000.0
2014-01-27 12:30:00,48.12,48.14,48.03,48.14,99500.0,39.0316,39.0478,38.9586,39.0478,99500.0
2014-01-27 12:40:00,48.14,48.3,48.11,48.27,185200.0,39.0478,39.1776,39.0235,39.1533,185200.0
2014-01-27 12:50:00,48.27,48.4,48.25,48.27,173800.0,39.1533,39.2587,39.137,39.1533,173800.0
2014-01-27 13:00:00,48.28,48.32,48.21,48.25,166800.0,39.1614,39.1938,39.1046,39.137,166800.0
2014-01-27 13:10:00,48.25,48.47,48.22,48.44,145900.0,39.137,39.3155,39.1127,39.2912,145900.0
2014-01-27 13:20:00,48.44,48.45,48.34,48.42,94900.0,39.2912,39.2993,39.21,39.2749,94900.0
2014-01-27 13:30:00,48.41,48.48,48.35,48.47,99000.0,39.2668,39.3236,39.2182,39.3155,99000.0
2014-01-27 13:40:00,48.47,48.63,48.45,48.58,207500.0,39.3155,39.4453,39.2993,39.4047,207500.0
2014-01-27 13:50:00,48.58,48.58,48.43,48.43,125800.0,39.4047,39.4047,39.283,39.283,125800.0
2014-01-27 14:00:00,48.44,48.57,48.39,48.39,191800.0,39.2912,39.3966,39.2506,39.2506,191800.0
2014-01-27 14:10:00,48.39,48.55,48.38,48.5,170000.0,39.2506,39.3804,39.2425,39.3398,170000.0
2014-01-27 14:20:00,48.5,48.58,48.47,48.57,115500.0,39.3398,39.4047,39.3155,39.3966,115500.0
2014-01-27 14:30:00,48.58,48.79,48.58,48.78,173100.0,39.4047,39.575,39.4047,39.5669,173100.0
2014-01-27 14:40:00,48.78,48.78,48.68,48.72,120900.0,39.5669,39.5669,39.4858,39.5183,120900.0
2014-01-27 14:50:00,48.73,48.79,48.71,48.74,117600.0,39.5264,39.575,39.5102,39.5345,117600.0
2014-01-27 15:00:00,48.74,48.75,48.69,48.72,129400.0,39.5345,39.5426,39.4939,39.5183,129400.0
2014-01-27 15:10:00,48.73,48.82,48.71,48.78,119000.0,39.5264,39.5994,39.5102,39.5669,119000.0
2014-01-27 15:20:00,48.77,48.78,48.64,48.65,223400.0,39.5588,39.5669,39.4534,39.4615,223400.0
2014-01-27 15:30:00,48.65,48.76,48.64,48.75,240400.0,39.4615,39.5507,39.4534,39.5426,240400.0
2014-01-27 15:40:00,48.75,48.78,48.62,48.66,285900.0,39.5426,39.5669,39.4372,39.4696,285900.0
2014-01-27 15:50:00,48.66,48.71,48.49,48.5,658700.0,39.4696,39.5102,39.3317,39.3398,658700.0
2014-01-28 09:30:00,48.66,48.72,48.42,48.44,301600.0,39.4696,39.5183,39.2749,39.2912,301600.0
2014-01-28 09:40:00,48.44,48.65,48.42,48.61,146100.0,39.2912,39.4615,39.2749,39.429,146100.0
2014-01-28 09:50:00,48.62,48.73,48.5,48.58,104200.0,39.4372,39.5264,39.3398,39.4047,104200.0
2014-01-28 10:00:00,48.6,48.7,48.58,48.64,79200.0,39.4209,39.502,39.4047,39.4534,79200.0
2014-01-28 10:10:00,48.63,48.65,48.35,48.35,133000.0,39.4453,39.4615,39.2182,39.2182,133000.0
2014-01-28 10:20:00,48.35,48.4,48.26,48.32,208100.0,39.2182,39.2587,39.1451,39.1938,208100.0
2014-01-28 10:30:00,48.31,48.36,48.26,48.32,140500.0,39.1857,39.2263,39.1451,39.1938,140500.0
2014-01-28 10:40:00,48.31,48.51,48.27,48.43,118200.0,39.1857,39.3479,39.1533,39.283,118200.0
2014-01-28 10:50:00,48.43,48.43,48.32,48.4,102900.0,39.283,39.283,39.1938,39.2587,102900.0
2014-01-28 11:00:00,48.4,48.48,48.32,48.34,101500.0,39.2587,39.3236,39.1938,39.21,101500.0
2014-01-28 11:10:00,48.33,48.35,48.2,48.24,114500.0,39.2019,39.2182,39.0965,39.1289,114500.0
2014-01-28 11:20:00,48.23,48.28,48.15,48.16,183700.0,39.1208,39.1614,39.0559,39.064,183700.0
2014-01-28 11:30:00,48.17,48.2,48.02,48.02,194100.0,39.0721,39.0965,38.9505,38.9505,194100.0
2014-01-28 11:40:00,48.03,48.04,47.94,48.0,396900.0,38.9586,38.9667,38.8856,38.9343,396900.0
2014-01-28 11:50:00,48.0,48.19,47.99,48.17,201800.0,38.9343,39.0884,38.9261,39.0721,201800.0
2014-01-28 12:00:00,48.18,48.33,48.15,48.3,134200.0,39.0803,39.2019,39.0559,39.1776,134200.0
2014-01-28 12:10:00,48.28,48.3,48.21,48.21,71900.0,39.1614,39.1776,39.1046,39.1046,71900.0
2014-01-28 12:20:00,48.21,48.22,48.15,48.21,88700.0,39.1046,39.1127,39.0559,39.1046,88700.0
2014-01-28 12:30:00,48.22,48.32,48.21,48.21,153500.0,39.1127,39.1938,39.1046,39.1046,153500.0
2014-01-28 12:40:00,48.21,48.28,48.18,48.18,85900.0,39.1046,39.1614,39.0803,39.0803,85900.0
2014-01-28 12:50:00,48.17,48.21,48.12,48.16,235700.0,39.0721,39.1046,39.0316,39.064,235700.0
2014-01-28 13:00:00,48.18,48.22,48.15,48.16,119900.0,39.0803,39.1127,39.0559,39.064,119900.0
2014-01-28 13:10:00,48.15,48.16,48.08,48.09,158300.0,39.0559,39.064,38.9991,39.0073,158300.0
2014-01-28 13:20:00,48.09,48.22,48.09,48.19,211700.0,39.0073,39.1127,39.0073,39.0884,211700.0
2014-01-28 13:30:00,48.2,48.28,48.16,48.16,268700.0,39.0965,39.1614,39.064,39.064,268700.0
2014-01-28 13:40:00,48.16,48.24,48.11,48.11,117500.0,39.064,39.1289,39.0235,39.0235,117500.0
2014-01-28 13:50:00,48.11,48.13,48.04,48.13,209200.0,39.0235,39.0397,38.9667,39.0397,209200.0
2014-01-28 14:00:00,48.12,48.2,48.08,48.2,182600.0,39.0316,39.0965,38.9991,39.0965,182600.0
2014-01-28 14:10:00,48.2,48.25,48.19,48.23,124400.0,39.0965,39.137,39.0884,39.1208,124400.0
2014-01-28 14:20:00,48.22,48.26,48.19,48.2,94700.0,39.1127,39.1451,39.0884,39.0965,94700.0
2014-01-28 14:30:00,48.2,48.23,48.15,48.22,141000.0,39.0965,39.1208,39.0559,39.1127,141000.0
2014-01-28 14:40:00,48.22,48.25,48.15,48.21,109500.0,39.1127,39.137,39.0559,39.1046,109500.0
2014-01-28 14:50:00,48.21,48.25,48.16,48.25,160600.0,39.1046,39.137,39.064,39.137,160600.0
2014-01-28 15:00:00,48.25,48.32,48.23,48.27,168700.0,39.137,39.1938,39.1208,39.1533,168700.0
2014-01-28 15:10:00,48.26,48.29,48.22,48.29,189200.0,39.1451,39.1695,39.1127,39.1695,189200.0
2014-01-28 15:20:00,48.29,48.37,48.28,48.37,225600.0,39.1695,39.2344,39.1614,39.2344,225600.0
2014-01-28 15:30:00,48.37,48.45,48.37,48.37,300200.0,39.2344,39.2993,39.2344,39.2344,300200.0
2014-01-28 15:40:00,48.36,48.37,48.25,48.3,350700.0,39.2263,39.2344,39.137,39.1776,350700.0
2014-01-28 15:50:00,48.3,48.33,48.26,48.32,712200.0,39.1776,39.2019,39.1451,39.1938,712200.0
2014-01-29 09:30:00,47.92,47.99,47.6,47.82,339900.0,38.8694,38.9261,38.6098,38.7883,339900.0
2014-01-29 09:40:00,47.81,48.27,47.79,48.16,506400.0,38.7801,39.1533,38.7639,39.064,506400.0
2014-01-29 09:50:00,48.14,48.26,47.95,48.03,352900.0,39.0478,39.1451,38.8937,38.9586,352900.0
2014-01-29 10:00:00,48.01,48.27,47.91,48.26,433000.0,38.9424,39.1533,38.8613,39.1451,433000.0
2014-01-29 10:10:00,48.26,48.27,48.04,48.16,328900.0,39.1451,39.1533,38.9667,39.064,328900.0
2014-01-29 10:20:00,48.15,48.28,48.15,48.21,165800.0,39.0559,39.1614,39.0559,39.1046,165800.0
2014-01-29 10:30:00,48.2,48.48,48.18,48.48,171600.0,39.0965,39.3236,39.0803,39.3236,171600.0
2014-01-29 10:40:00,48.48,48.51,48.37,48.37,162000.0,39.3236,39.3479,39.2344,39.2344,162000.0
2014-01-29 10:50:00,48.38,48.41,48.29,48.32,161200.0,39.2425,39.2668,39.1695,39.1938,161200.0
2014-01-29 11:00:00,48.32,48.42,48.29,48.38,168100.0,39.1938,39.2749,39.1695,39.2425,168100.0
2014-01-29 11:10:00,48.39,48.45,48.28,48.31,148400.0,39.2506,39.2993,39.1614,39.1857,148400.0
2014-01-29 11:20:00,48.31,48.56,48.29,48.48,674000.0,39.1857,39.3885,39.1695,39.3236,674000.0
2014-01-29 11:30:00,48.49,48.51,48.35,48.36,126700.0,39.3317,39.3479,39.2182,39.2263,126700.0
2014-01-29 11:40:00,48.36,48.41,48.29,48.39,142000.0,39.2263,39.2668,39.1695,39.2506,142000.0
2014-01-29 11:50:00,48.4,48.45,48.36,48.42,74700.0,39.2587,39.2993,39.2263,39.2749,74700.0
2014-01-29 12:00:00,48.43,48.45,48.31,48.31,79700.0,39.283,39.2993,39.1857,39.1857,79700.0
2014-01-29 12:10:00,48.32,48.34,48.19,48.25,93200.0,39.1938,39.21,39.0884,39.137,93200.0
2014-01-29 12:20:00,48.25,48.27,48.08,48.09,94900.0,39.137,39.1533,38.9991,39.0073,94900.0
2014-01-29 12:30:00,48.09,48.13,47.92,48.01,240000.0,39.0073,39.0397,38.8694,38.9424,240000.0
2014-01-29 12:40:00,48.02,48.16,48.01,48.12,124100.0,38.9505,39.064,38.9424,39.0316,124100.0
2014-01-29 12:50:00,48.13,48.16,48.1,48.13,81100.0,39.0397,39.064,39.0154,39.0397,81100.0
2014-01-29 13:00:00,48.13,48.13,48.06,48.08,85400.0,39.0397,39.0397,38.9829,38.9991,85400.0
2014-01-29 13:10:00,48.08,48.13,48.02,48.07,73900.0,38.9991,39.0397,38.9505,38.991,73900.0
2014-01-29 13:20:00,48.08,48.11,48.04,48.07,57600.0,38.9991,39.0235,38.9667,38.991,57600.0
2014-01-29 13:30:00,48.07,48.13,48.05,48.07,61500.0,38.991,39.0397,38.9748,38.991,61500.0
2014-01-29 13:40:00,48.06,48.07,48.0,48.06,118600.0,38.9829,38.991,38.9343,38.9829,118600.0
2014-01-29 13:50:00,48.06,48.1,48.03,48.08,125300.0,38.9829,39.0154,38.9586,38.9991,125300.0
2014-01-29 14:00:00,48.07,48.17,47.81,47.97,271700.0,38.991,39.0721,38.7801,38.9099,271700.0
2014-01-29 14:10:00,47.98,48.03,47.69,47.76,213800.0,38.918,38.9586,38.6828,38.7396,213800.0
2014-01-29 14:20:00,47.75,48.09,47.75,48.05,295500.0,38.7315,39.0073,38.7315,38.9748,295500.0
2014-01-29 14:30:00,48.05,48.17,47.96,48.12,188500.0,38.9748,39.0721,38.9018,39.0316,188500.0
2014-01-29 14:40:00,48.12,48.26,48.11,48.22,205000.0,39.0316,39.1451,39.0235,39.1127,205000.0
2014-01-29 14:50:00,48.2,48.24,48.14,48.16,224600.0,39.0965,39.1289,39.0478,39.064,224600.0
2014-01-29 15:00:00,48.15,48.27,48.14,48.22,401000.0,39.0559,39.1533,39.0478,39.1127,401000.0
2014-01-29 15:10:00,48.23,48.24,48.04,48.13,547700.0,39.1208,39.1289,38.9667,39.0397,547700.0
2014-01-29 15:20:00,48.11,48.28,48.09,48.2,340900.0,39.0235,39.1614,39.0073,39.0965,340900.0
2014-01-29 15:30:00,48.19,48.19,48.03,48.17,394200.0,39.0884,39.0884,38.9586,39.0721,394200.0
2014-01-29 15:40:00,48.16,48.28,48.11,48.18,402300.0,39.064,39.1614,39.0235,39.0803,402300.0
2014-01-29 15:50:00,48.19,48.28,48.14,48.21,639400.0,39.0884,39.1614,39.0478,39.1046,639400.0
2014-01-30 09:30:00,48.78,48.98,48.59,48.74,497700.0,39.5669,39.7292,39.4128,39.5345,497700.0
2014-01-30 09:40:00,48.75,48.8,48.57,48.67,405100.0,39.5426,39.5832,39.3966,39.4777,405100.0
2014-01-30 09:50:00,48.66,48.71,48.53,48.53,137600.0,39.4696,39.5102,39.3642,39.3642,137600.0
2014-01-30 10:00:00,48.53,48.63,48.46,48.59,278000.0,39.3642,39.4453,39.3074,39.4128,278000.0
2014-01-30 10:10:00,48.6,48.83,48.6,48.79,346400.0,39.4209,39.6075,39.4209,39.575,346400.0
2014-01-30 10:20:00,48.79,48.99,48.75,48.86,332700.0,39.575,39.7373,39.5426,39.6318,332700.0
2014-01-30 10:30:00,48.86,48.95,48.85,48.91,110400.0,39.6318,39.7048,39.6237,39.6724,110400.0
2014-01-30 10:40:00,48.91,48.94,48.75,48.78,110100.0,39.6724,39.6967,39.5426,39.5669,110100.0
2014-01-30 10:50:00,48.78,48.84,48.75,48.81,116200.0,39.5669,39.6156,39.5426,39.5913,116200.0
2014-01-30 11:00:00,48.81,48.85,48.76,48.83,137300.0,39.5913,39.6237,39.5507,39.6075,137300.0
2014-01-30 11:10:00,48.84,48.95,48.84,48.93,124300.0,39.6156,39.7048,39.6156,39.6886,124300.0
2014-01-30 11:20:00,48.93,49.0,48.9,48.9,224900.0,39.6886,39.7454,39.6643,39.6643,224900.0
2014-01-30 11:30:00,48.9,49.0,48.88,48.99,225200.0,39.6643,39.7454,39.648,39.7373,225200.0
2014-01-30 11:40:00,48.99,49.01,48.91,49.0,145100.0,39.7373,39.7535,39.6724,39.7454,145100.0
2014-01-30 11:50:00,49.0,49.12,48.99,49.09,365100.0,39.7454,39.8427,39.7373,39.8184,365100.0
2014-01-30 12:00:00,49.08,49.09,48.99,49.08,201200.0,39.8103,39.8184,39.7373,39.8103,201200.0
2014-01-30 12:10:00,49.08,49.15,49.02,49.07,253300.0,39.8103,39.8671,39.7616,39.8022,253300.0
2014-01-30 12:20:00,49.07,49.09,49.05,49.09,80400.0,39.8022,39.8184,39.7859,39.8184,80400.0
2014-01-30 12:30:00,49.1,49.22,49.08,49.21,152900.0,39.8265,39.9238,39.8103,39.9157,152900.0
2014-01-30 12:40:00,49.21,49.31,49.2,49.29,150600.0,39.9157,39.9968,39.9076,39.9806,150600.0
2014-01-30 12:50:00,49.29,49.35,49.28,49.33,139200.0,39.9806,40.0293,39.9725,40.0131,139200.0
2014-01-30 13:00:00,49.33,49.34,49.25,49.25,90800.0,40.0131,40.0212,39.9482,39.9482,90800.0
2014-01-30 13:10:00,49.25,49.29,49.24,49.28,113900.0,39.9482,39.9806,39.9401,39.9725,113900.0
2014-01-30 13:20:00,49.28,49.35,49.28,49.34,141300.0,39.9725,40.0293,39.9725,40.0212,141300.0
2014-01-30 13:30:00,49.34,49.37,49.23,49.25,170700.0,40.0212,40.0455,39.9319,39.9482,170700.0
2014-01-30 13:40:00,49.24,49.33,49.24,49.33,75100.0,39.9401,40.0131,39.9401,40.0131,75100.0
2014-01-30 13:50:00,49.33,49.39,49.26,49.32,132300.0,40.0131,40.0617,39.9563,40.0049,132300.0
2014-01-30 14:00:00,49.3,49.3,49.2,49.21,88300.0,39.9887,39.9887,39.9076,39.9157,88300.0
2014-01-30 14:10:00,49.21,49.24,49.19,49.19,95300.0,39.9157,39.9401,39.8995,39.8995,95300.0
2014-01-30 14:20:00,49.19,49.33,49.19,49.33,140800.0,39.8995,40.0131,39.8995,40.0131,140800.0
2014-01-30 14:30:00,49.34,49.41,49.33,49.41,129000.0,40.0212,40.0779,40.0131,40.0779,129000.0
2014-01-30 14:40:00,49.42,49.47,49.36,49.42,168100.0,40.0861,40.1266,40.0374,40.0861,168100.0
2014-01-30 14:50:00,49.42,49.5,49.39,49.48,189400.0,40.0861,40.151,40.0617,40.1347,189400.0
2014-01-30 15:00:00,49.48,49.6,49.48,49.51,191500.0,40.1347,40.2321,40.1347,40.1591,191500.0
2014-01-30 15:10:00,49.51,49.64,49.5,49.62,245900.0,40.1591,40.2645,40.151,40.2483,245900.0
2014-01-30 15:20:00,49.61,49.66,49.61,49.64,319200.0,40.2402,40.2807,40.2402,40.2645,319200.0
2014-01-30 15:30:00,49.65,49.69,49.51,49.52,309000.0,40.2726,40.3051,40.1591,40.1672,309000.0
2014-01-30 15:40:00,49.53,49.59,49.43,49.45,500300.0,40.1753,40.224,40.0942,40.1104,500300.0
2014-01-30 15:50:00,49.45,49.51,49.38,49.45,919900.0,40.1104,40.1591,40.0536,40.1104,919900.0
2014-01-31 09:30:00,48.58,48.8,48.44,48.63,517500.0,39.4047,39.5832,39.2912,39.4453,517500.0
2014-01-31 09:40:00,48.63,48.84,48.59,48.74,249300.0,39.4453,39.6156,39.4128,39.5345,249300.0
2014-01-31 09:50:00,48.76,48.84,48.69,48.77,233200.0,39.5507,39.6156,39.4939,39.5588,233200.0
2014-01-31 10:00:00,48.77,49.08,48.76,49.01,279300.0,39.5588,39.8103,39.5507,39.7535,279300.0
2014-01-31 10:10:00,49.01,49.19,48.99,49.15,258600.0,39.7535,39.8995,39.7373,39.8671,258600.0
2014-01-31 10:20:00,49.15,49.16,48.98,49.0,169800.0,39.8671,39.8752,39.7292,39.7454,169800.0
2014-01-31 10:30:00,49.0,49.11,49.0,49.09,104100.0,39.7454,39.8346,39.7454,39.8184,104100.0
2014-01-31 10:40:00,49.09,49.17,48.99,49.17,128900.0,39.8184,39.8833,39.7373,39.8833,128900.0
2014-01-31 10:50:00,49.17,49.24,49.1,49.12,136800.0,39.8833,39.9401,39.8265,39.8427,136800.0
2014-01-31 11:00:00,49.12,49.32,49.06,49.25,144700.0,39.8427,40.0049,39.7941,39.9482,144700.0
2014-01-31 11:10:00,49.25,49.25,49.1,49.1,183900.0,39.9482,39.9482,39.8265,39.8265,183900.0
2014-01-31 11:20:00,49.1,49.28,49.09,49.28,85700.0,39.8265,39.9725,39.8184,39.9725,85700.0
2014-01-31 11:30:00,49.28,49.32,49.07,49.08,150900.0,39.9725,40.0049,39.8022,39.8103,150900.0
2014-01-31 11:40:00,49.09,49.15,49.04,49.1,131900.0,39.8184,39.8671,39.7778,39.8265,131900.0
2014-01-31 11:50:00,49.1,49.11,49.01,49.1,78900.0,39.8265,39.8346,39.7535,39.8265,78900.0
2014-01-31 12:00:00,49.11,49.22,49.09,49.16,99400.0,39.8346,39.9238,39.8184,39.8752,99400.0
2014-01-31 12:10:00,49.17,49.2,49.1,49.11,60900.0,39.8833,39.9076,39.8265,39.8346,60900.0
2014-01-31 12:20:00,49.1,49.11,49.03,49.11,48000.0,39.8265,39.8346,39.7697,39.8346,48000.0
2014-01-31 12:30:00,49.11,49.12,48.94,49.01,91600.0,39.8346,39.8427,39.6967,39.7535,91600.0
2014-01-31 12:40:00,48.99,49.06,48.95,49.04,70900.0,39.7373,39.7941,39.7048,39.7778,70900.0
2014-01-31 12:50:00,49.05,49.07,49.01,49.02,58200.0,39.7859,39.8022,39.7535,39.7616,58200.0
2014-01-31 13:00:00,49.02,49.06,48.95,49.02,106600.0,39.7616,39.7941,39.7048,39.7616,106600.0
2014-01-31 13:10:00,49.01,49.1,49.0,49.0,117300.0,39.7535,39.8265,39.7454,39.7454,117300.0
2014-01-31 13:20:00,48.99,49.14,48.98,49.11,61800.0,39.7373,39.8589,39.7292,39.8346,61800.0
2014-01-31 13:30:00,49.11,49.19,49.11,49.17,69400.0,39.8346,39.8995,39.8346,39.8833,69400.0
2014-01-31 13:40:00,49.16,49.3,49.16,49.27,108300.0,39.8752,39.9887,39.8752,39.9644,108300.0
2014-01-31 13:50:00,49.27,49.35,49.27,49.31,79700.0,39.9644,40.0293,39.9644,39.9968,79700.0
2014-01-31 14:00:00,49.32,49.36,49.24,49.24,103900.0,40.0049,40.0374,39.9401,39.9401,103900.0
2014-01-31 14:10:00,49.25,49.28,49.22,49.26,123000.0,39.9482,39.9725,39.9238,39.9563,123000.0
2014-01-31 14:20:00,49.26,49.38,49.24,49.37,171300.0,39.9563,40.0536,39.9401,40.0455,171300.0
2014-01-31 14:30:00,49.37,49.42,49.33,49.38,80900.0,40.0455,40.0861,40.0131,40.0536,80900.0
2014-01-31 14:40:00,49.38,49.43,49.36,49.36,159600.0,40.0536,40.0942,40.0374,40.0374,159600.0
2014-01-31 14:50:00,49.36,49.37,49.23,49.27,92200.0,40.0374,40.0455,39.9319,39.9644,92200.0
2014-01-31 15:00:00,49.26,49.34,49.23,49.24,213900.0,39.9563,40.0212,39.9319,39.9401,213900.0
2014-01-31 15:10:00,49.24,49.26,49.09,49.11,181000.0,39.9401,39.9563,39.8184,39.8346,181000.0
2014-01-31 15:20:00,49.11,49.16,49.07,49.11,204100.0,39.8346,39.8752,39.8022,39.8346,204100.0
2014-01-31 15:30:00,49.11,49.16,49.05,49.09,214900.0,39.8346,39.8752,39.7859,39.8184,214900.0
2014-01-31 15:40:00,49.09,49.11,48.92,49.0,306200.0,39.8184,39.8346,39.6805,39.7454,306200.0
2014-01-31 15:50:00,49.0,49.06,48.91,49.0,817800.0,39.7454,39.7941,39.6724,39.7454,817800.0
2014-02-03 09:30:00,49.07,49.18,48.81,48.87,414000.0,39.8022,39.8914,39.5913,39.6399,414000.0
2014-02-03 09:40:00,48.88,49.0,48.66,48.7,340400.0,39.648,39.7454,39.4696,39.502,340400.0
2014-02-03 09:50:00,48.7,49.02,48.68,48.92,214300.0,39.502,39.7616,39.4858,39.6805,214300.0
2014-02-03 10:00:00,48.91,48.91,48.46,48.48,429100.0,39.6724,39.6724,39.3074,39.3236,429100.0
2014-02-03 10:10:00,48.48,48.48,48.1,48.11,472700.0,39.3236,39.3236,39.0154,39.0235,472700.0
2014-02-03 10:20:00,48.1,48.44,48.09,48.43,297300.0,39.0154,39.2912,39.0073,39.283,297300.0
2014-02-03 10:30:00,48.43,48.57,48.3,48.57,359700.0,39.283,39.3966,39.1776,39.3966,359700.0
2014-02-03 10:40:00,48.57,48.61,48.46,48.49,124200.0,39.3966,39.429,39.3074,39.3317,124200.0
2014-02-03 10:50:00,48.49,48.5,48.3,48.35,99500.0,39.3317,39.3398,39.1776,39.2182,99500.0
2014-02-03 11:00:00,48.34,48.39,48.19,48.19,135800.0,39.21,39.2506,39.0884,39.0884,135800.0
2014-02-03 11:10:00,48.19,48.25,48.03,48.16,176400.0,39.0884,39.137,38.9586,39.064,176400.0
2014-02-03 11:20:00,48.16,48.21,48.14,48.17,159100.0,39.064,39.1046,39.0478,39.0721,159100.0
2014-02-03 11:30:00,48.17,48.28,48.13,48.22,194400.0,39.0721,39.1614,39.0397,39.1127,194400.0
2014-02-03 11:40:00,48.22,48.32,48.17,48.2,155200.0,39.1127,39.1938,39.0721,39.0965,155200.0
2014-02-03 11:50:00,48.2,48.21,48.05,48.06,179500.0,39.0965,39.1046,38.9748,38.9829,179500.0
2014-02-03 12:00:00,48.06,48.15,47.95,48.12,186600.0,38.9829,39.0559,38.8937,39.0316,186600.0
2014-02-03 12:10:00,48.12,48.26,48.08,48.26,249200.0,39.0316,39.1451,38.9991,39.1451,249200.0
2014-02-03 12:20:00,48.25,48.39,48.16,48.34,149700.0,39.137,39.2506,39.064,39.21,149700.0
2014-02-03 12:30:00,48.34,48.37,48.23,48.25,122100.0,39.21,39.2344,39.1208,39.137,122100.0
2014-02-03 12:40:00,48.25,48.33,48.23,48.29,116600.0,39.137,39.2019,39.1208,39.1695,116600.0
2014-02-03 12:50:00,48.29,48.3,48.23,48.23,117800.0,39.1695,39.1776,39.1208,39.1208,117800.0
2014-02-03 13:00:00,48.24,48.29,48.2,48.22,148300.0,39.1289,39.1695,39.0965,39.1127,148300.0
2014-02-03 13:10:00,48.23,48.29,48.19,48.2,150700.0,39.1208,39.1695,39.0884,39.0965,150700.0
2014-02-03 13:20:00,48.21,48.27,48.16,48.18,194000.0,39.1046,39.1533,39.064,39.0803,194000.0
2014-02-03 13:30:00,48.18,48.27,48.13,48.15,163100.0,39.0803,39.1533,39.0397,39.0559,163100.0
2014-02-03 13:40:00,48.15,48.24,48.09,48.13,143400.0,39.0559,39.1289,39.0073,39.0397,143400.0
2014-02-03 13:50:00,48.12,48.25,48.07,48.18,130300.0,39.0316,39.137,38.991,39.0803,130300.0
2014-02-03 14:00:00,48.17,48.32,48.16,48.27,234100.0,39.0721,39.1938,39.064,39.1533,234100.0
2014-02-03 14:10:00,48.27,48.36,48.25,48.3,117100.0,39.1533,39.2263,39.137,39.1776,117100.0
2014-02-03 14:20:00,48.3,48.34,48.25,48.34,177200.0,39.1776,39.21,39.137,39.21,177200.0
2014-02-03 14:30:00,48.34,48.37,48.24,48.25,184500.0,39.21,39.2344,39.1289,39.137,184500.0
2014-02-03 14:40:00,48.25,48.3,48.21,48.28,158300.0,39.137,39.1776,39.1046,39.1614,158300.0
2014-02-03 14:50:00,48.29,48.3,48.19,48.19,152800.0,39.1695,39.1776,39.0884,39.0884,152800.0
2014-02-03 15:00:00,48.19,48.29,48.19,48.29,205700.0,39.0884,39.1695,39.0884,39.1695,205700.0
2014-02-03 15:10:00,48.3,48.31,48.21,48.24,248300.0,39.1776,39.1857,39.1046,39.1289,248300.0
2014-02-03 15:20:00,48.25,48.39,48.23,48.39,234300.0,39.137,39.2506,39.1208,39.2506,234300.0
2014-02-03 15:30:00,48.39,48.45,48.37,48.39,290600.0,39.2506,39.2993,39.2344,39.2506,290600.0
2014-02-03 15:40:00,48.39,48.41,48.29,48.32,447700.0,39.2506,39.2668,39.1695,39.1938,447700.0
2014-02-03 15:50:00,48.33,48.35,48.25,48.34,675500.0,39.2019,39.2182,39.137,39.21,675500.0
2014-02-04 09:30:00,48.7,48.7,48.33,48.54,446500.0,39.502,39.502,39.2019,39.3723,446500.0
2014-02-04 09:40:00,48.55,48.73,48.55,48.62,183800.0,39.3804,39.5264,39.3804,39.4372,183800.0
2014-02-04 09:50:00,48.61,48.89,48.6,48.77,206800.0,39.429,39.6562,39.4209,39.5588,206800.0
2014-02-04 10:00:00,48.78,48.9,48.75,48.86,261200.0,39.5669,39.6643,39.5426,39.6318,261200.0
2014-02-04 10:10:00,48.87,48.95,48.83,48.94,286400.0,39.6399,39.7048,39.6075,39.6967,286400.0
2014-02-04 10:20:00,48.94,48.96,48.8,48.84,312300.0,39.6967,39.7129,39.5832,39.6156,312300.0
2014-02-04 10:30:00,48.84,49.09,48.84,49.04,239000.0,39.6156,39.8184,39.6156,39.7778,239000.0
2014-02-04 10:40:00,49.03,49.05,48.95,48.97,189100.0,39.7697,39.7859,39.7048,39.7211,189100.0
2014-02-04 10:50:00,48.97,48.98,48.79,48.83,180400.0,39.7211,39.7292,39.575,39.6075,180400.0
2014-02-04 11:00:00,48.83,49.08,48.79,49.01,212500.0,39.6075,39.8103,39.575,39.7535,212500.0
2014-02-04 11:10:00,49.01,49.01,48.84,48.85,187900.0,39.7535,39.7535,39.6156,39.6237,187900.0
2014-02-04 11:20:00,48.86,48.88,48.77,48.79,354700.0,39.6318,39.648,39.5588,39.575,354700.0
2014-02-04 11:30:00,48.8,48.82,48.76,48.8,171700.0,39.5832,39.5994,39.5507,39.5832,171700.0
2014-02-04 11:40:00,48.8,48.94,48.73,48.9,470200.0,39.5832,39.6967,39.5264,39.6643,470200.0
2014-02-04 11:50:00,48.9,48.94,48.86,48.94,86800.0,39.6643,39.6967,39.6318,39.6967,86800.0
2014-02-04 12:00:00,48.94,49.04,48.94,49.0,140200.0,39.6967,39.7778,39.6967,39.7454,140200.0
2014-02-04 12:10:00,48.99,49.07,48.98,49.0,111000.0,39.7373,39.8022,39.7292,39.7454,111000.0
2014-02-04 12:20:00,49.0,49.03,48.97,48.97,103500.0,39.7454,39.7697,39.7211,39.7211,103500.0
2014-02-04 12:30:00,48.98,49.05,48.96,49.04,100600.0,39.7292,39.7859,39.7129,39.7778,100600.0
2014-02-04 12:40:00,49.05,49.14,49.01,49.06,97500.0,39.7859,39.8589,39.7535,39.7941,97500.0
2014-02-04 12:50:00,49.07,49.13,49.0,49.13,101100.0,39.8022,39.8508,39.7454,39.8508,101100.0
2014-02-04 13:00:00,49.13,49.26,49.13,49.23,169000.0,39.8508,39.9563,39.8508,39.9319,169000.0
2014-02-04 13:10:00,49.22,49.23,49.09,49.2,106200.0,39.9238,39.9319,39.8184,39.9076,106200.0
2014-02-04 13:20:00,49.2,49.26,49.19,49.25,212600.0,39.9076,39.9563,39.8995,39.9482,212600.0
2014-02-04 13:30:00,49.25,49.29,49.13,49.22,205100.0,39.9482,39.9806,39.8508,39.9238,205100.0
2014-02-04 13:40:00,49.22,49.3,49.21,49.22,377700.0,39.9238,39.9887,39.9157,39.9238,377700.0
2014-02-04 13:50:00,49.21,49.23,49.09,49.11,176400.0,39.9157,39.9319,39.8184,39.8346,176400.0
2014-02-04 14:00:00,49.11,49.23,49.08,49.22,298300.0,39.8346,39.9319,39.8103,39.9238,298300.0
2014-02-04 14:10:00,49.23,49.29,49.16,49.19,168500.0,39.9319,39.9806,39.8752,39.8995,168500.0
2014-02-04 14:20:00,49.18,49.25,49.16,49.23,211900.0,39.8914,39.9482,39.8752,39.9319,211900.0
2014-02-04 14:30:00,49.22,49.31,49.21,49.29,278800.0,39.9238,39.9968,39.9157,39.9806,278800.0
2014-02-04 14:40:00,49.29,49.4,49.29,49.32,199200.0,39.9806,40.0698,39.9806,40.0049,199200.0
2014-02-04 14:50:00,49.33,49.4,49.29,49.4,132100.0,40.0131,40.0698,39.9806,40.0698,132100.0
2014-02-04 15:00:00,49.4,49.45,49.37,49.4,216000.0,40.0698,40.1104,40.0455,40.0698,216000.0
2014-02-04 15:10:00,49.41,49.41,49.32,49.34,153700.0,40.0779,40.0779,40.0049,40.0212,153700.0
2014-02-04 15:20:00,49.34,49.36,49.19,49.2,256800.0,40.0212,40.0374,39.8995,39.9076,256800.0
2014-02-04 15:30:00,49.2,49.43,49.19,49.4,557400.0,39.9076,40.0942,39.8995,40.0698,557400.0
2014-02-04 15:40:00,49.4,49.48,49.36,49.4,457500.0,40.0698,40.1347,40.0374,40.0698,457500.0
2014-02-04 15:50:00,49.4,49.5,49.36,49.37,795700.0,40.0698,40.151,40.0374,40.0455,795700.0
2014-02-05 09:30:00,49.37,49.7,49.1,49.57,784200.0,40.0455,40.3132,39.8265,40.2077,784200.0
2014-02-05 09:40:00,49.52,49.52,49.3,49.32,263000.0,40.1672,40.1672,39.9887,40.0049,263000.0
2014-02-05 09:50:00,49.34,49.39,49.24,49.35,244900.0,40.0212,40.0617,39.9401,40.0293,244900.0
2014-02-05 10:00:00,49.35,49.55,49.35,49.43,423900.0,40.0293,40.1915,40.0293,40.0942,423900.0
2014-02-05 10:10:00,49.43,49.45,49.12,49.24,298000.0,40.0942,40.1104,39.8427,39.9401,298000.0
2014-02-05 10:20:00,49.23,49.26,48.99,49.09,353600.0,39.9319,39.9563,39.7373,39.8184,353600.0
2014-02-05 10:30:00,49.12,49.41,49.07,49.36,238500.0,39.8427,40.0779,39.8022,40.0374,238500.0
2014-02-05 10:40:00,49.36,49.44,49.29,49.33,286700.0,40.0374,40.1023,39.9806,40.0131,286700.0
2014-02-05 10:50:00,49.33,49.5,49.31,49.42,187200.0,40.0131,40.151,39.9968,40.0861,187200.0
2014-02-05 11:00:00,49.42,49.45,49.33,49.35,227300.0,40.0861,40.1104,40.0131,40.0293,227300.0
2014-02-05 11:10:00,49.35,49.38,49.24,49.26,264200.0,40.0293,40.0536,39.9401,39.9563,264200.0
2014-02-05 11:20:00,49.25,49.38,49.24,49.35,346000.0,39.9482,40.0536,39.9401,40.0293,346000.0
2014-02-05 11:30:00,49.34,49.35,49.18,49.24,185700.0,40.0212,40.0293,39.8914,39.9401,185700.0
2014-02-05 11:40:00,49.24,49.34,49.2,49.3,245700.0,39.9401,40.0212,39.9076,39.9887,245700.0
2014-02-05 11:50:00,49.3,49.35,49.27,49.29,209600.0,39.9887,40.0293,39.9644,39.9806,209600.0
2014-02-05 12:00:00,49.29,49.32,49.15,49.15,169800.0,39.9806,40.0049,39.8671,39.8671,169800.0
2014-02-05 12:10:00,49.15,49.15,49.04,49.14,142800.0,39.8671,39.8671,39.7778,39.8589,142800.0
2014-02-05 12:20:00,49.14,49.23,49.08,49.08,135200.0,39.8589,39.9319,39.8103,39.8103,135200.0
2014-02-05 12:30:00,49.08,49.16,49.08,49.12,116300.0,39.8103,39.8752,39.8103,39.8427,116300.0
2014-02-05 12:40:00,49.12,49.21,49.12,49.19,142300.0,39.8427,39.9157,39.8427,39.8995,142300.0
2014-02-05 12:50:00,49.19,49.25,49.16,49.24,138400.0,39.8995,39.9482,39.8752,39.9401,138400.0
2014-02-05 13:00:00,49.24,49.42,49.24,49.41,130800.0,39.9401,40.0861,39.9401,40.0779,130800.0
2014-02-05 13:10:00,49.42,49.42,49.21,49.32,170000.0,40.0861,40.0861,39.9157,40.0049,170000.0
2014-02-05 13:20:00,49.31,49.33,49.23,49.3,95700.0,39.9968,40.0131,39.9319,39.9887,95700.0
2014-02-05 13:30:00,49.3,49.34,49.26,49.34,96500.0,39.9887,40.0212,39.9563,40.0212,96500.0
2014-02-05 13:40:00,49.34,49.37,49.27,49.33,145800.0,40.0212,40.0455,39.9644,40.0131,145800.0
2014-02-05 13:50:00,49.34,49.47,49.34,49.42,88000.0,40.0212,40.1266,40.0212,40.0861,88000.0
2014-02-05 14:00:00,49.42,49.47,49.37,49.41,101800.0,40.0861,40.1266,40.0455,40.0779,101800.0
2014-02-05 14:10:00,49.42,49.42,49.33,49.36,107700.0,40.0861,40.0861,40.0131,40.0374,107700.0
2014-02-05 14:20:00,49.37,49.41,49.33,49.37,96200.0,40.0455,40.0779,40.0131,40.0455,96200.0
2014-02-05 14:30:00,49.37,49.38,49.24,49.26,129200.0,40.0455,40.0536,39.9401,39.9563,129200.0
2014-02-05 14:40:00,49.27,49.29,49.22,49.24,162500.0,39.9644,39.9806,39.9238,39.9401,162500.0
2014-02-05 14:50:00,49.25,49.28,49.11,49.17,114000.0,39.9482,39.9725,39.8346,39.8833,114000.0
2014-02-05 15:00:00,49.17,49.28,49.16,49.27,148500.0,39.8833,39.9725,39.8752,39.9644,148500.0
2014-02-05 15:10:00,49.27,49.35,49.27,49.35,157100.0,39.9644,40.0293,39.9644,40.0293,157100.0
2014-02-05 15:20:00,49.34,49.42,49.34,49.42,226900.0,40.0212,40.0861,40.0212,40.0861,226900.0
2014-02-05 15:30:00,49.41,49.43,49.36,49.39,221600.0,40.0779,40.0942,40.0374,40.0617,221600.0
2014-02-05 15:40:00,49.4,49.44,49.37,49.39,348100.0,40.0698,40.1023,40.0455,40.0617,348100.0
2014-02-05 15:50:00,49.39,49.39,49.25,49.27,667600.0,40.0617,40.0617,39.9482,39.9644,667600.0
2014-02-06 09:30:00,49.5,49.79,49.45,49.69,437600.0,40.151,40.3862,40.1104,40.3051,437600.0
2014-02-06 09:40:00,49.69,49.87,49.66,49.82,274800.0,40.3051,40.4511,40.2807,40.4105,274800.0
2014-02-06 09:50:00,49.82,49.9,49.76,49.79,165600.0,40.4105,40.4754,40.3618,40.3862,165600.0
2014-02-06 10:00:00,49.78,49.88,49.65,49.83,258700.0,40.3781,40.4592,40.2726,40.4186,258700.0
2014-02-06 10:10:00,49.82,50.12,49.76,50.12,340400.0,40.4105,40.6539,40.3618,40.6539,340400.0
2014-02-06 10:20:00,50.11,50.34,50.08,50.23,588200.0,40.6457,40.8323,40.6214,40.7431,588200.0
2014-02-06 10:30:00,50.23,50.44,50.22,50.42,410900.0,40.7431,40.9134,40.735,40.8972,410900.0
2014-02-06 10:40:00,50.42,50.65,50.41,50.6,476200.0,40.8972,41.0838,40.8891,41.0432,476200.0
2014-02-06 10:50:00,50.61,50.62,50.46,50.56,549800.0,41.0513,41.0594,40.9296,41.0107,549800.0
2014-02-06 11:00:00,50.55,50.74,50.55,50.71,294000.0,41.0026,41.1568,41.0026,41.1324,294000.0
2014-02-06 11:10:00,50.71,50.74,50.46,50.46,301800.0,41.1324,41.1568,40.9296,40.9296,301800.0
2014-02-06 11:20:00,50.45,50.48,50.41,50.42,277700.0,40.9215,40.9459,40.8891,40.8972,277700.0
2014-02-06 11:30:00,50.43,50.43,50.3,50.3,196900.0,40.9053,40.9053,40.7999,40.7999,196900.0
2014-02-06 11:40:00,50.3,50.39,50.2,50.39,281900.0,40.7999,40.8729,40.7187,40.8729,281900.0
2014-02-06 11:50:00,50.39,50.48,50.37,50.45,213100.0,40.8729,40.9459,40.8566,40.9215,213100.0
2014-02-06 12:00:00,50.45,50.54,50.45,50.5,139500.0,40.9215,40.9945,40.9215,40.9621,139500.0
2014-02-06 12:10:00,50.5,50.54,50.46,50.51,172400.0,40.9621,40.9945,40.9296,40.9702,172400.0
2014-02-06 12:20:00,50.52,50.56,50.49,50.55,174900.0,40.9783,41.0107,40.954,41.0026,174900.0
2014-02-06 12:30:00,50.55,50.58,50.51,50.58,163000.0,41.0026,41.027,40.9702,41.027,163000.0
2014-02-06 12:40:00,50.58,50.67,50.57,50.6,170200.0,41.027,41.1,41.0189,41.0432,170200.0
2014-02-06 12:50:00,50.6,50.63,50.57,50.57,107600.0,41.0432,41.0675,41.0189,41.0189,107600.0
2014-02-06 13:00:00,50.58,50.61,50.54,50.61,128600.0,41.027,41.0513,40.9945,41.0513,128600.0
2014-02-06 13:10:00,50.61,50.62,50.47,50.48,147800.0,41.0513,41.0594,40.9377,40.9459,147800.0
2014-02-06 13:20:00,50.48,50.53,50.46,50.5,124800.0,40.9459,40.9864,40.9296,40.9621,124800.0
2014-02-06 13:30:00,50.5,50.54,50.45,50.45,119900.0,40.9621,40.9945,40.9215,40.9215,119900.0
2014-02-06 13:40:00,50.45,50.53,50.42,50.53,202200.0,40.9215,40.9864,40.8972,40.9864,202200.0
2014-02-06 13:50:00,50.53,50.65,50.53,50.64,325100.0,40.9864,41.0838,40.9864,41.0756,325100.0
2014-02-06 14:00:00,50.63,50.75,50.63,50.75,151800.0,41.0675,41.1649,41.0675,41.1649,151800.0
2014-02-06 14:10:00,50.75,50.81,50.75,50.8,277700.0,41.1649,41.2135,41.1649,41.2054,277700.0
2014-02-06 14:20:00,50.81,50.83,50.75,50.77,179700.0,41.2135,41.2298,41.1649,41.1811,179700.0
2014-02-06 14:30:00,50.78,50.79,50.73,50.75,224500.0,41.1892,41.1973,41.1486,41.1649,224500.0
2014-02-06 14:40:00,50.74,50.76,50.68,50.69,207000.0,41.1568,41.173,41.1081,41.1162,207000.0
2014-02-06 14:50:00,50.7,50.8,50.7,50.78,190100.0,41.1243,41.2054,41.1243,41.1892,190100.0
2014-02-06 15:00:00,50.78,50.86,50.76,50.85,336800.0,41.1892,41.2541,41.173,41.246,336800.0
2014-02-06 15:10:00,50.84,50.9,50.83,50.83,340700.0,41.2379,41.2865,41.2298,41.2298,340700.0
2014-02-06 15:20:00,50.84,50.86,50.8,50.82,269000.0,41.2379,41.2541,41.2054,41.2216,269000.0
2014-02-06 15:30:00,50.82,50.86,50.78,50.8,380500.0,41.2216,41.2541,41.1892,41.2054,380500.0
2014-02-06 15:40:00,50.8,50.84,50.74,50.75,529600.0,41.2054,41.2379,41.1568,41.1649,529600.0
2014-02-06 15:50:00,50.75,50.82,50.71,50.76,1343000.0,41.1649,41.2216,41.1324,41.173,1343000.0
2014-02-07 09:30:00,51.09,51.39,50.98,51.3,764000.0,41.4406,41.684,41.3514,41.611,764000.0
2014-02-07 09:40:00,51.29,51.49,51.27,51.4,567900.0,41.6029,41.7651,41.5867,41.6921,567900.0
2014-02-07 09:50:00,51.4,51.52,51.33,51.5,481500.0,41.6921,41.7894,41.6353,41.7732,481500.0
2014-02-07 10:00:00,51.5,51.6,51.41,51.43,351000.0,41.7732,41.8543,41.7002,41.7164,351000.0
2014-02-07 10:10:00,51.43,51.49,51.23,51.4,366900.0,41.7164,41.7651,41.5542,41.6921,366900.0
2014-02-07 10:20:00,51.4,51.4,51.13,51.21,417700.0,41.6921,41.6921,41.4731,41.538,417700.0
2014-02-07 10:30:00,51.21,51.27,51.17,51.21,289100.0,41.538,41.5867,41.5055,41.538,289100.0
2014-02-07 10:40:00,51.2,51.21,51.12,51.15,330200.0,41.5299,41.538,41.465,41.4893,330200.0
2014-02-07 10:50:00,51.15,51.2,51.1,51.13,226700.0,41.4893,41.5299,41.4488,41.4731,226700.0
2014-02-07 11:00:00,51.13,51.16,51.06,51.13,256000.0,41.4731,41.4974,41.4163,41.4731,256000.0
2014-02-07 11:10:00,51.13,51.23,51.12,51.14,269500.0,41.4731,41.5542,41.465,41.4812,269500.0
2014-02-07 11:20:00,51.14,51.26,51.1,51.25,357500.0,41.4812,41.5785,41.4488,41.5704,357500.0
2014-02-07 11:30:00,51.25,51.36,51.24,51.36,322200.0,41.5704,41.6597,41.5623,41.6597,322200.0
2014-02-07 11:40:00,51.36,51.6,51.36,51.6,205400.0,41.6597,41.8543,41.6597,41.8543,205400.0
2014-02-07 11:50:00,51.59,51.67,51.59,51.64,319600.0,41.8462,41.9111,41.8462,41.8868,319600.0
2014-02-07 12:00:00,51.64,51.65,51.52,51.58,296400.0,41.8868,41.8949,41.7894,41.8381,296400.0
2014-02-07 12:10:00,51.57,51.64,51.56,51.64,179500.0,41.83,41.8868,41.8219,41.8868,179500.0
2014-02-07 12:20:00,51.64,51.64,51.55,51.6,183400.0,41.8868,41.8868,41.8138,41.8543,183400.0
2014-02-07 12:30:00,51.6,51.61,51.54,51.55,137400.0,41.8543,41.8624,41.8057,41.8138,137400.0
2014-02-07 12:40:00,51.55,51.57,51.53,51.53,134100.0,41.8138,41.83,41.7975,41.7975,134100.0
2014-02-07 12:50:00,51.53,51.64,51.53,51.62,127600.0,41.7975,41.8868,41.7975,41.8705,127600.0
2014-02-07 13:00:00,51.62,51.69,51.62,51.66,216200.0,41.8705,41.9273,41.8705,41.903,216200.0
2014-02-07 13:10:00,51.67,51.8,51.67,51.79,284400.0,41.9111,42.0166,41.9111,42.0084,284400.0
2014-02-07 13:20:00,51.79,51.89,51.78,51.88,199800.0,42.0084,42.0896,42.0003,42.0814,199800.0
2014-02-07 13:30:00,51.87,51.89,51.78,51.88,140200.0,42.0733,42.0896,42.0003,42.0814,140200.0
2014-02-07 13:40:00,51.88,51.94,51.85,51.93,239700.0,42.0814,42.1301,42.0571,42.122,239700.0
2014-02-07 13:50:00,51.93,52.11,51.92,52.05,376300.0,42.122,42.268,42.1139,42.2193,376300.0
2014-02-07 14:00:00,52.05,52.05,51.99,52.03,421600.0,42.2193,42.2193,42.1707,42.2031,421600.0
2014-02-07 14:10:00,52.03,52.08,52.02,52.08,221600.0,42.2031,42.2437,42.195,42.2437,221600.0
2014-02-07 14:20:00,52.07,52.13,52.0,52.01,173200.0,42.2356,42.2842,42.1788,42.1869,173200.0
2014-02-07 14:30:00,52.0,52.05,51.93,51.93,189900.0,42.1788,42.2193,42.122,42.122,189900.0
2014-02-07 14:40:00,51.93,51.98,51.93,51.96,229500.0,42.122,42.1626,42.122,42.1463,229500.0
2014-02-07 14:50:00,51.96,52.03,51.92,52.03,185200.0,42.1463,42.2031,42.1139,42.2031,185200.0
2014-02-07 15:00:00,52.03,52.08,52.0,52.05,216400.0,42.2031,42.2437,42.1788,42.2193,216400.0
2014-02-07 15:10:00,52.05,52.06,51.97,52.05,213700.0,42.2193,42.2274,42.1544,42.2193,213700.0
2014-02-07 15:20:00,52.06,52.07,51.98,51.99,224900.0,42.2274,42.2356,42.1626,42.1707,224900.0
2014-02-07 15:30:00,51.99,52.05,51.98,52.0,265500.0,42.1707,42.2193,42.1626,42.1788,265500.0
2014-02-07 15:40:00,52.0,52.09,51.96,52.06,524900.0,42.1788,42.2518,42.1463,42.2274,524900.0
2014-02-07 15:50:00,52.06,52.07,51.95,51.98,967400.0,42.2274,42.2356,42.1382,42.1626,967400.0
2014-02-10 09:30:00,51.99,52.0,51.33,51.77,502100.0,42.1707,42.1788,41.6353,41.9922,502100.0
2014-02-10 09:40:00,51.74,51.74,51.48,51.53,350700.0,41.9679,41.9679,41.757,41.7975,350700.0
2014-02-10 09:50:00,51.53,51.63,51.46,51.46,265100.0,41.7975,41.8787,41.7408,41.7408,265100.0
2014-02-10 10:00:00,51.47,51.55,51.44,51.54,244300.0,41.7489,41.8138,41.7245,41.8057,244300.0
2014-02-10 10:10:00,51.53,51.78,51.51,51.66,365300.0,41.7975,42.0003,41.7813,41.903,365300.0
2014-02-10 10:20:00,51.66,51.82,51.65,51.82,258200.0,41.903,42.0328,41.8949,42.0328,258200.0
2014-02-10 10:30:00,51.83,51.83,51.74,51.79,144400.0,42.0409,42.0409,41.9679,42.0084,144400.0
2014-02-10 10:40:00,51.8,51.83,51.7,51.72,114600.0,42.0166,42.0409,41.9354,41.9517,114600.0
2014-02-10 10:50:00,51.73,51.76,51.63,51.65,151600.0,41.9598,41.9841,41.8787,41.8949,151600.0
2014-02-10 11:00:00,51.65,51.67,51.61,51.61,131700.0,41.8949,41.9111,41.8624,41.8624,131700.0
2014-02-10 11:10:00,51.61,51.67,51.58,51.61,153400.0,41.8624,41.9111,41.8381,41.8624,153400.0
2014-02-10 11:20:00,51.61,51.61,51.53,51.57,88400.0,41.8624,41.8624,41.7975,41.83,88400.0
2014-02-10 11:30:00,51.58,51.66,51.58,51.63,65600.0,41.8381,41.903,41.8381,41.8787,65600.0
2014-02-10 11:40:00,51.62,51.76,51.6,51.75,145100.0,41.8705,41.9841,41.8543,41.976,145100.0
2014-02-10 11:50:00,51.75,51.8,51.74,51.8,157900.0,41.976,42.0166,41.9679,42.0166,157900.0
2014-02-10 12:00:00,51.8,51.9,51.79,51.81,116900.0,42.0166,42.0977,42.0084,42.0247,116900.0
2014-02-10 12:10:00,51.8,51.9,51.8,51.89,98400.0,42.0166,42.0977,42.0166,42.0896,98400.0
2014-02-10 12:20:00,51.89,51.95,51.86,51.9,90800.0,42.0896,42.1382,42.0652,42.0977,90800.0
2014-02-10 12:30:00,51.9,52.0,51.88,52.0,102100.0,42.0977,42.1788,42.0814,42.1788,102100.0
2014-02-10 12:40:00,52.0,52.0,51.83,51.87,74000.0,42.1788,42.1788,42.0409,42.0733,74000.0
2014-02-10 12:50:00,51.87,51.9,51.82,51.89,63600.0,42.0733,42.0977,42.0328,42.0896,63600.0
2014-02-10 13:00:00,51.88,51.91,51.86,51.9,64700.0,42.0814,42.1058,42.0652,42.0977,64700.0
2014-02-10 13:10:00,51.9,51.94,51.85,51.86,60000.0,42.0977,42.1301,42.0571,42.0652,60000.0
2014-02-10 13:20:00,51.86,51.94,51.83,51.94,81200.0,42.0652,42.1301,42.0409,42.1301,81200.0
2014-02-10 13:30:00,51.94,52.0,51.92,51.98,177600.0,42.1301,42.1788,42.1139,42.1626,177600.0
2014-02-10 13:40:00,51.98,51.98,51.93,51.93,61200.0,42.1626,42.1626,42.122,42.122,61200.0
2014-02-10 13:50:00,51.93,51.95,51.87,51.91,100400.0,42.122,42.1382,42.0733,42.1058,100400.0
2014-02-10 14:00:00,51.92,51.93,51.88,51.93,63800.0,42.1139,42.122,42.0814,42.122,63800.0
2014-02-10 14:10:00,51.93,51.98,51.92,51.96,99200.0,42.122,42.1626,42.1139,42.1463,99200.0
2014-02-10 14:20:00,51.96,52.0,51.95,51.95,103300.0,42.1463,42.1788,42.1382,42.1382,103300.0
2014-02-10 14:30:00,51.96,52.04,51.94,51.97,134900.0,42.1463,42.2112,42.1301,42.1544,134900.0
2014-02-10 14:40:00,51.96,51.97,51.85,51.85,91300.0,42.1463,42.1544,42.0571,42.0571,91300.0
2014-02-10 14:50:00,51.86,51.86,51.8,51.86,106300.0,42.0652,42.0652,42.0166,42.0652,106300.0
2014-02-10 15:00:00,51.86,51.86,51.78,51.82,109500.0,42.0652,42.0652,42.0003,42.0328,109500.0
2014-02-10 15:10:00,51.82,51.87,51.8,51.85,99400.0,42.0328,42.0733,42.0166,42.0571,99400.0
2014-02-10 15:20:00,51.86,51.87,51.8,51.81,141200.0,42.0652,42.0733,42.0166,42.0247,141200.0
2014-02-10 15:30:00,51.8,51.89,51.77,51.87,144000.0,42.0166,42.0896,41.9922,42.0733,144000.0
2014-02-10 15:40:00,51.86,51.89,51.78,51.79,167000.0,42.0652,42.0896,42.0003,42.0084,167000.0
2014-02-10 15:50:00,51.8,51.89,51.78,51.88,467200.0,42.0166,42.0896,42.0003,42.0814,467200.0
2014-02-11 09:30:00,52.15,52.75,52.12,52.74,581800.0,42.3004,42.7871,42.2761,42.779,581800.0
2014-02-11 09:40:00,52.74,52.96,52.58,52.84,492100.0,42.779,42.9575,42.6492,42.8601,492100.0
2014-02-11 09:50:00,52.84,52.89,52.65,52.72,449600.0,42.8601,42.9007,42.706,42.7628,449600.0
2014-02-11 10:00:00,52.73,52.98,52.71,52.98,243900.0,42.7709,42.9737,42.7547,42.9737,243900.0
2014-02-11 10:10:00,52.98,53.0,52.9,52.91,351900.0,42.9737,42.9899,42.9088,42.9169,351900.0
2014-02-11 10:20:00,52.91,53.06,52.9,52.96,412500.0,42.9169,43.0386,42.9088,42.9575,412500.0
2014-02-11 10:30:00,52.96,53.0,52.85,52.96,210400.0,42.9575,42.9899,42.8682,42.9575,210400.0
2014-02-11 10:40:00,52.96,53.0,52.93,52.96,194800.0,42.9575,42.9899,42.9331,42.9575,194800.0
2014-02-11 10:50:00,52.95,53.02,52.87,52.98,209500.0,42.9494,43.0061,42.8845,42.9737,209500.0
2014-02-11 11:00:00,52.98,53.03,52.94,53.0,193900.0,42.9737,43.0142,42.9412,42.9899,193900.0
2014-02-11 11:10:00,53.0,53.05,52.97,53.02,192700.0,42.9899,43.0305,42.9656,43.0061,192700.0
2014-02-11 11:20:00,53.01,53.07,52.98,53.04,218800.0,42.998,43.0467,42.9737,43.0224,218800.0
2014-02-11 11:30:00,53.05,53.19,53.05,53.18,235600.0,43.0305,43.144,43.0305,43.1359,235600.0
2014-02-11 11:40:00,53.19,53.33,53.16,53.31,241600.0,43.144,43.2576,43.1197,43.2414,241600.0
2014-02-11 11:50:00,53.29,53.47,53.29,53.44,271600.0,43.2251,43.3711,43.2251,43.3468,271600.0
2014-02-11 12:00:00,53.44,53.47,53.34,53.34,248600.0,43.3468,43.3711,43.2657,43.2657,248600.0
2014-02-11 12:10:00,53.35,53.37,53.25,53.36,133000.0,43.2738,43.29,43.1927,43.2819,133000.0
2014-02-11 12:20:00,53.37,53.47,53.32,53.47,118200.0,43.29,43.3711,43.2495,43.3711,118200.0
2014-02-11 12:30:00,53.46,53.5,53.36,53.45,204900.0,43.363,43.3955,43.2819,43.3549,204900.0
2014-02-11 12:40:00,53.44,53.53,53.43,53.47,167800.0,43.3468,43.4198,43.3387,43.3711,167800.0
2014-02-11 12:50:00,53.48,53.5,53.42,53.48,151500.0,43.3792,43.3955,43.3306,43.3792,151500.0
2014-02-11 13:00:00,53.48,53.65,53.48,53.62,253000.0,43.3792,43.5171,43.3792,43.4928,253000.0
2014-02-11 13:10:00,53.62,53.73,53.61,53.63,171800.0,43.4928,43.582,43.4847,43.5009,171800.0
2014-02-11 13:20:00,53.63,53.64,53.58,53.58,143200.0,43.5009,43.509,43.4604,43.4604,143200.0
2014-02-11 13:30:00,53.59,53.68,53.58,53.67,124100.0,43.4685,43.5415,43.4604,43.5334,124100.0
2014-02-11 13:40:00,53.66,53.7,53.64,53.66,216800.0,43.5253,43.5577,43.509,43.5253,216800.0
2014-02-11 13:50:00,53.66,53.67,53.63,53.66,195000.0,43.5253,43.5334,43.5009,43.5253,195000.0
2014-02-11 14:00:00,53.66,53.68,53.59,53.68,164400.0,43.5253,43.5415,43.4685,43.5415,164400.0
2014-02-11 14:10:00,53.68,53.9,53.67,53.88,491400.0,43.5415,43.7199,43.5334,43.7037,491400.0
2014-02-11 14:20:00,53.88,53.92,53.78,53.84,227900.0,43.7037,43.7361,43.6226,43.6713,227900.0
2014-02-11 14:30:00,53.84,53.94,53.83,53.93,205300.0,43.6713,43.7524,43.6631,43.7443,205300.0
2014-02-11 14:40:00,53.93,53.96,53.87,53.91,226100.0,43.7443,43.7686,43.6956,43.728,226100.0
2014-02-11 14:50:00,53.92,53.92,53.82,53.85,271500.0,43.7361,43.7361,43.655,43.6794,271500.0
2014-02-11 15:00:00,53.85,53.93,53.84,53.91,216700.0,43.6794,43.7443,43.6713,43.728,216700.0
2014-02-11 15:10:00,53.91,53.94,53.89,53.91,241100.0,43.728,43.7524,43.7118,43.728,241100.0
2014-02-11 15:20:00,53.9,53.95,53.83,53.83,332500.0,43.7199,43.7605,43.6631,43.6631,332500.0
2014-02-11 15:30:00,53.84,53.93,53.84,53.9,304400.0,43.6713,43.7443,43.6713,43.7199,304400.0
2014-02-11 15:40:00,53.91,53.92,53.83,53.91,473700.0,43.728,43.7361,43.6631,43.728,473700.0
2014-02-11 15:50:00,53.9,53.91,53.81,53.84,1024500.0,43.7199,43.728,43.6469,43.6713,1024500.0
2014-02-12 09:30:00,53.74,54.0,53.6,53.74,521400.0,43.5901,43.801,43.4766,43.5901,521400.0
2014-02-12 09:40:00,53.75,53.95,53.73,53.87,240300.0,43.5983,43.7605,43.582,43.6956,240300.0
2014-02-12 09:50:00,53.87,53.94,53.75,53.86,283200.0,43.6956,43.7524,43.5983,43.6875,283200.0
2014-02-12 10:00:00,53.86,53.86,53.7,53.77,240100.0,43.6875,43.6875,43.5577,43.6145,240100.0
2014-02-12 10:10:00,53.76,53.82,53.66,53.66,189200.0,43.6064,43.655,43.5253,43.5253,189200.0
2014-02-12 10:20:00,53.67,53.69,53.52,53.68,419500.0,43.5334,43.5496,43.4117,43.5415,419500.0
2014-02-12 10:30:00,53.68,53.69,53.52,53.65,196800.0,43.5415,43.5496,43.4117,43.5171,196800.0
2014-02-12 10:40:00,53.65,53.67,53.49,53.54,261800.0,43.5171,43.5334,43.3874,43.4279,261800.0
2014-02-12 10:50:00,53.55,53.63,53.49,53.49,295800.0,43.436,43.5009,43.3874,43.3874,295800.0
2014-02-12 11:00:00,53.49,53.57,53.45,53.51,125500.0,43.3874,43.4523,43.3549,43.4036,125500.0
2014-02-12 11:10:00,53.52,53.59,53.48,53.57,212100.0,43.4117,43.4685,43.3792,43.4523,212100.0
2014-02-12 11:20:00,53.57,53.57,53.36,53.41,229900.0,43.4523,43.4523,43.2819,43.3225,229900.0
2014-02-12 11:30:00,53.41,53.52,53.34,53.37,280000.0,43.3225,43.4117,43.2657,43.29,280000.0
2014-02-12 11:40:00,53.36,53.41,53.26,53.33,119000.0,43.2819,43.3225,43.2008,43.2576,119000.0
2014-02-12 11:50:00,53.33,53.37,53.28,53.32,201700.0,43.2576,43.29,43.217,43.2495,201700.0
2014-02-12 12:00:00,53.32,53.47,53.28,53.4,144200.0,43.2495,43.3711,43.217,43.3144,144200.0
2014-02-12 12:10:00,53.39,53.45,53.35,53.42,131400.0,43.3062,43.3549,43.2738,43.3306,131400.0
2014-02-12 12:20:00,53.42,53.48,53.39,53.47,205500.0,43.3306,43.3792,43.3062,43.3711,205500.0
2014-02-12 12:30:00,53.47,53.54,53.38,53.39,97700.0,43.3711,43.4279,43.2981,43.3062,97700.0
2014-02-12 12:40:00,53.38,53.39,53.31,53.33,137300.0,43.2981,43.3062,43.2414,43.2576,137300.0
2014-02-12 12:50:00,53.34,53.47,53.32,53.44,112700.0,43.2657,43.3711,43.2495,43.3468,112700.0
2014-02-12 13:00:00,53.45,53.45,53.38,53.43,103500.0,43.3549,43.3549,43.2981,43.3387,103500.0
2014-02-12 13:10:00,53.43,53.49,53.41,53.48,103300.0,43.3387,43.3874,43.3225,43.3792,103300.0
2014-02-12 13:20:00,53.49,53.61,53.45,53.59,150500.0,43.3874,43.4847,43.3549,43.4685,150500.0
2014-02-12 13:30:00,53.59,53.63,53.57,53.6,211700.0,43.4685,43.5009,43.4523,43.4766,211700.0
2014-02-12 13:40:00,53.6,53.61,53.52,53.54,178900.0,43.4766,43.4847,43.4117,43.4279,178900.0
2014-02-12 13:50:00,53.54,53.56,53.42,53.43,138500.0,43.4279,43.4441,43.3306,43.3387,138500.0
2014-02-12 14:00:00,53.42,53.47,53.4,53.4,194500.0,43.3306,43.3711,43.3144,43.3144,194500.0
2014-02-12 14:10:00,53.4,53.44,53.33,53.44,194800.0,43.3144,43.3468,43.2576,43.3468,194800.0
2014-02-12 14:20:00,53.44,53.52,53.44,53.49,136500.0,43.3468,43.4117,43.3468,43.3874,136500.0
2014-02-12 14:30:00,53.49,53.49,53.4,53.4,188900.0,43.3874,43.3874,43.3144,43.3144,188900.0
2014-02-12 14:40:00,53.4,53.46,53.39,53.39,162700.0,43.3144,43.363,43.3062,43.3062,162700.0
2014-02-12 14:50:00,53.39,53.39,53.27,53.28,167000.0,43.3062,43.3062,43.2089,43.217,167000.0
2014-02-12 15:00:00,53.29,53.3,53.22,53.26,293000.0,43.2251,43.2332,43.1684,43.2008,293000.0
2014-02-12 15:10:00,53.26,53.29,53.19,53.29,223200.0,43.2008,43.2251,43.144,43.2251,223200.0
2014-02-12 15:20:00,53.29,53.3,53.23,53.27,247900.0,43.2251,43.2332,43.1765,43.2089,247900.0
2014-02-12 15:30:00,53.27,53.29,53.22,53.23,367000.0,43.2089,43.2251,43.1684,43.1765,367000.0
2014-02-12 15:40:00,53.23,53.32,53.12,53.13,486100.0,43.1765,43.2495,43.0872,43.0954,486100.0
2014-02-12 15:50:00,53.14,53.17,53.04,53.11,1041600.0,43.1035,43.1278,43.0224,43.0791,1041600.0
2014-02-13 09:30:00,52.7,53.15,52.63,52.96,310800.0,42.7466,43.1116,42.6898,42.9575,310800.0
2014-02-13 09:40:00,52.96,53.05,52.84,52.93,230700.0,42.9575,43.0305,42.8601,42.9331,230700.0
2014-02-13 09:50:00,52.95,53.0,52.8,52.84,213200.0,42.9494,42.9899,42.8277,42.8601,213200.0
2014-02-13 10:00:00,52.86,52.97,52.8,52.96,333800.0,42.8763,42.9656,42.8277,42.9575,333800.0
2014-02-13 10:10:00,52.95,53.03,52.89,53.01,218300.0,42.9494,43.0142,42.9007,42.998,218300.0
2014-02-13 10:20:00,53.0,53.14,52.96,53.13,117700.0,42.9899,43.1035,42.9575,43.0954,117700.0
2014-02-13 10:30:00,53.13,53.15,53.09,53.11,131200.0,43.0954,43.1116,43.0629,43.0791,131200.0
2014-02-13 10:40:00,53.13,53.17,53.06,53.15,163900.0,43.0954,43.1278,43.0386,43.1116,163900.0
2014-02-13 10:50:00,53.16,53.39,53.14,53.37,184300.0,43.1197,43.3062,43.1035,43.29,184300.0
2014-02-13 11:00:00,53.38,53.41,53.29,53.4,144700.0,43.2981,43.3225,43.2251,43.3144,144700.0
2014-02-13 11:10:00,53.4,53.46,53.36,53.43,115600.0,43.3144,43.363,43.2819,43.3387,115600.0
2014-02-13 11:20:00,53.43,53.5,53.39,53.4,152800.0,43.3387,43.3955,43.3062,43.3144,152800.0
2014-02-13 11:30:00,53.4,53.52,53.4,53.5,190100.0,43.3144,43.4117,43.3144,43.3955,190100.0
2014-02-13 11:40:00,53.5,53.66,53.47,53.66,84400.0,43.3955,43.5253,43.3711,43.5253,84400.0
2014-02-13 11:50:00,53.65,53.69,53.63,53.67,111500.0,43.5171,43.5496,43.5009,43.5334,111500.0
2014-02-13 12:00:00,53.67,53.71,53.63,53.64,104400.0,43.5334,43.5658,43.5009,43.509,104400.0
2014-02-13 12:10:00,53.64,53.69,53.61,53.66,83400.0,43.509,43.5496,43.4847,43.5253,83400.0
2014-02-13 12:20:00,53.65,53.77,53.65,53.77,169900.0,43.5171,43.6145,43.5171,43.6145,169900.0
2014-02-13 12:30:00,53.77,53.86,53.74,53.86,185800.0,43.6145,43.6875,43.5901,43.6875,185800.0
2014-02-13 12:40:00,53.85,53.95,53.85,53.93,141700.0,43.6794,43.7605,43.6794,43.7443,141700.0
2014-02-13 12:50:00,53.93,54.03,53.91,54.01,287000.0,43.7443,43.8254,43.728,43.8091,287000.0
2014-02-13 13:00:00,54.01,54.03,53.89,53.9,139100.0,43.8091,43.8254,43.7118,43.7199,139100.0
2014-02-13 13:10:00,53.9,53.91,53.8,53.89,160900.0,43.7199,43.728,43.6388,43.7118,160900.0
2014-02-13 13:20:00,53.89,53.91,53.86,53.87,78400.0,43.7118,43.728,43.6875,43.6956,78400.0
2014-02-13 13:30:00,53.88,53.92,53.86,53.9,80700.0,43.7037,43.7361,43.6875,43.7199,80700.0
2014-02-13 13:40:00,53.9,53.94,53.78,53.78,111100.0,43.7199,43.7524,43.6226,43.6226,111100.0
2014-02-13 13:50:00,53.79,53.86,53.78,53.86,169700.0,43.6307,43.6875,43.6226,43.6875,169700.0
2014-02-13 14:00:00,53.86,53.9,53.84,53.9,134200.0,43.6875,43.7199,43.6713,43.7199,134200.0
2014-02-13 14:10:00,53.9,53.95,53.86,53.87,195200.0,43.7199,43.7605,43.6875,43.6956,195200.0
2014-02-13 14:20:00,53.88,53.94,53.74,53.76,258800.0,43.7037,43.7524,43.5901,43.6064,258800.0
2014-02-13 14:30:00,53.75,53.81,53.72,53.8,99900.0,43.5983,43.6469,43.5739,43.6388,99900.0
2014-02-13 14:40:00,53.81,53.86,53.77,53.8,133200.0,43.6469,43.6875,43.6145,43.6388,133200.0
2014-02-13 14:50:00,53.81,53.83,53.72,53.75,111100.0,43.6469,43.6631,43.5739,43.5983,111100.0
2014-02-13 15:00:00,53.75,53.76,53.69,53.73,198700.0,43.5983,43.6064,43.5496,43.582,198700.0
2014-02-13 15:10:00,53.73,53.75,53.69,53.7,155400.0,43.582,43.5983,43.5496,43.5577,155400.0
2014-02-13 15:20:00,53.69,53.69,53.59,53.59,179500.0,43.5496,43.5496,43.4685,43.4685,179500.0
2014-02-13 15:30:00,53.6,53.61,53.52,53.53,324700.0,43.4766,43.4847,43.4117,43.4198,324700.0
2014-02-13 15:40:00,53.53,53.62,53.51,53.56,309600.0,43.4198,43.4928,43.4036,43.4441,309600.0
2014-02-13 15:50:00,53.56,53.58,53.44,53.46,586000.0,43.4441,43.4604,43.3468,43.363,586000.0
2014-02-14 09:30:00,53.4,53.72,53.31,53.69,190900.0,43.3144,43.5739,43.2414,43.5496,190900.0
2014-02-14 09:40:00,53.67,53.7,53.4,53.43,140600.0,43.5334,43.5577,43.3144,43.3387,140600.0
2014-02-14 09:50:00,53.42,53.71,53.26,53.57,324500.0,43.3306,43.5658,43.2008,43.4523,324500.0
2014-02-14 10:00:00,53.58,53.62,53.4,53.52,147800.0,43.4604,43.4928,43.3144,43.4117,147800.0
2014-02-14 10:10:00,53.52,53.77,53.52,53.76,174100.0,43.4117,43.6145,43.4117,43.6064,174100.0
2014-02-14 10:20:00,53.76,53.79,53.59,53.79,135400.0,43.6064,43.6307,43.4685,43.6307,135400.0
2014-02-14 10:30:00,53.79,53.92,53.71,53.72,206900.0,43.6307,43.7361,43.5658,43.5739,206900.0
2014-02-14 10:40:00,53.72,53.84,53.72,53.82,127600.0,43.5739,43.6713,43.5739,43.655,127600.0
2014-02-14 10:50:00,53.83,53.87,53.71,53.72,152100.0,43.6631,43.6956,43.5658,43.5739,152100.0
2014-02-14 11:00:00,53.72,53.72,53.59,53.59,116700.0,43.5739,43.5739,43.4685,43.4685,116700.0
2014-02-14 11:10:00,53.59,53.6,53.49,53.5,130400.0,43.4685,43.4766,43.3874,43.3955,130400.0
2014-02-14 11:20:00,53.49,53.67,53.47,53.66,175400.0,43.3874,43.5334,43.3711,43.5253,175400.0
2014-02-14 11:30:00,53.67,53.75,53.66,53.69,123000.0,43.5334,43.5983,43.5253,43.5496,123000.0
2014-02-14 11:40:00,53.69,53.7,53.53,53.55,149200.0,43.5496,43.5577,43.4198,43.436,149200.0
2014-02-14 11:50:00,53.54,53.6,53.52,53.54,141600.0,43.4279,43.4766,43.4117,43.4279,141600.0
2014-02-14 12:00:00,53.55,53.67,53.52,53.63,117400.0,43.436,43.5334,43.4117,43.5009,117400.0
2014-02-14 12:10:00,53.63,53.75,53.63,53.75,109300.0,43.5009,43.5983,43.5009,43.5983,109300.0
2014-02-14 12:20:00,53.75,53.81,53.74,53.77,83900.0,43.5983,43.6469,43.5901,43.6145,83900.0
2014-02-14 12:30:00,53.77,53.84,53.75,53.82,75900.0,43.6145,43.6713,43.5983,43.655,75900.0
2014-02-14 12:40:00,53.83,53.87,53.83,53.84,120400.0,43.6631,43.6956,43.6631,43.6713,120400.0
2014-02-14 12:50:00,53.84,53.85,53.76,53.79,70800.0,43.6713,43.6794,43.6064,43.6307,70800.0
2014-02-14 13:00:00,53.79,53.8,53.73,53.79,73400.0,43.6307,43.6388,43.582,43.6307,73400.0
2014-02-14 13:10:00,53.78,53.8,53.75,53.79,50300.0,43.6226,43.6388,43.5983,43.6307,50300.0
2014-02-14 13:20:00,53.79,53.82,53.75,53.8,98600.0,43.6307,43.655,43.5983,43.6388,98600.0
2014-02-14 13:30:00,53.81,53.82,53.72,53.76,155400.0,43.6469,43.655,43.5739,43.6064,155400.0
2014-02-14 13:40:00,53.77,53.79,53.73,53.73,100100.0,43.6145,43.6307,43.582,43.582,100100.0
2014-02-14 13:50:00,53.73,53.73,53.65,53.68,148700.0,43.582,43.582,43.5171,43.5415,148700.0
2014-02-14 14:00:00,53.67,53.71,53.66,53.68,196900.0,43.5334,43.5658,43.5253,43.5415,196900.0
2014-02-14 14:10:00,53.68,53.72,53.67,53.71,104800.0,43.5415,43.5739,43.5334,43.5658,104800.0
2014-02-14 14:20:00,53.71,53.77,53.71,53.75,81100.0,43.5658,43.6145,43.5658,43.5983,81100.0
2014-02-14 14:30:00,53.75,53.75,53.66,53.66,151900.0,43.5983,43.5983,43.5253,43.5253,151900.0
2014-02-14 14:40:00,53.67,53.71,53.67,53.7,131700.0,43.5334,43.5658,43.5334,43.5577,131700.0
2014-02-14 14:50:00,53.7,53.73,53.65,53.65,205000.0,43.5577,43.582,43.5171,43.5171,205000.0
2014-02-14 15:00:00,53.65,53.72,53.64,53.7,125400.0,43.5171,43.5739,43.509,43.5577,125400.0
2014-02-14 15:10:00,53.7,53.71,53.63,53.68,147400.0,43.5577,43.5658,43.5009,43.5415,147400.0
2014-02-14 15:20:00,53.67,53.71,53.65,53.67,117500.0,43.5334,43.5658,43.5171,43.5334,117500.0
2014-02-14 15:30:00,53.67,53.7,53.67,53.7,96100.0,43.5334,43.5577,43.5334,43.5577,96100.0
2014-02-14 15:40:00,53.7,53.71,53.57,53.61,316900.0,43.5577,43.5658,43.4523,43.4847,316900.0
2014-02-14 15:50:00,53.6,53.63,53.52,53.58,765900.0,43.4766,43.5009,43.4117,43.4604,765900.0
2014-02-18 09:30:00,53.66,53.87,53.53,53.87,346100.0,43.5253,43.6956,43.4198,43.6956,346100.0
2014-02-18 09:40:00,53.86,53.89,53.7,53.8,599100.0,43.6875,43.7118,43.5577,43.6388,599100.0
2014-02-18 09:50:00,53.8,53.86,53.5,53.66,311900.0,43.6388,43.6875,43.3955,43.5253,311900.0
2014-02-18 10:00:00,53.65,53.79,53.53,53.76,205400.0,43.5171,43.6307,43.4198,43.6064,205400.0
2014-02-18 10:10:00,53.74,53.85,53.64,53.83,257500.0,43.5901,43.6794,43.509,43.6631,257500.0
2014-02-18 10:20:00,53.82,53.88,53.73,53.81,279000.0,43.655,43.7037,43.582,43.6469,279000.0
2014-02-18 10:30:00,53.81,53.89,53.78,53.82,121200.0,43.6469,43.7118,43.6226,43.655,121200.0
2014-02-18 10:40:00,53.82,53.89,53.8,53.81,75400.0,43.655,43.7118,43.6388,43.6469,75400.0
2014-02-18 10:50:00,53.82,53.86,53.68,53.81,107500.0,43.655,43.6875,43.5415,43.6469,107500.0
2014-02-18 11:00:00,53.81,53.85,53.76,53.77,114100.0,43.6469,43.6794,43.6064,43.6145,114100.0
2014-02-18 11:10:00,53.77,53.92,53.76,53.89,112400.0,43.6145,43.7361,43.6064,43.7118,112400.0
2014-02-18 11:20:00,53.89,53.92,53.87,53.91,189600.0,43.7118,43.7361,43.6956,43.728,189600.0
2014-02-18 11:30:00,53.91,53.91,53.82,53.84,114000.0,43.728,43.728,43.655,43.6713,114000.0
2014-02-18 11:40:00,53.84,53.91,53.83,53.87,112700.0,43.6713,43.728,43.6631,43.6956,112700.0
2014-02-18 11:50:00,53.88,53.91,53.85,53.87,156800.0,43.7037,43.728,43.6794,43.6956,156800.0
2014-02-18 12:00:00,53.88,53.91,53.85,53.85,192200.0,43.7037,43.728,43.6794,43.6794,192200.0
2014-02-18 12:10:00,53.85,53.87,53.78,53.78,135500.0,43.6794,43.6956,43.6226,43.6226,135500.0
2014-02-18 12:20:00,53.77,53.83,53.77,53.79,79900.0,43.6145,43.6631,43.6145,43.6307,79900.0
2014-02-18 12:30:00,53.79,53.86,53.78,53.83,92100.0,43.6307,43.6875,43.6226,43.6631,92100.0
2014-02-18 12:40:00,53.84,53.91,53.83,53.88,222600.0,43.6713,43.728,43.6631,43.7037,222600.0
2014-02-18 12:50:00,53.88,53.91,53.86,53.91,210700.0,43.7037,43.728,43.6875,43.728,210700.0
2014-02-18 13:00:00,53.91,53.91,53.81,53.91,130600.0,43.728,43.728,43.6469,43.728,130600.0
2014-02-18 13:10:00,53.91,53.91,53.87,53.91,96600.0,43.728,43.728,43.6956,43.728,96600.0
2014-02-18 13:20:00,53.91,54.08,53.89,54.07,361200.0,43.728,43.8659,43.7118,43.8578,361200.0
2014-02-18 13:30:00,54.06,54.1,54.05,54.07,95100.0,43.8497,43.8821,43.8416,43.8578,95100.0
2014-02-18 13:40:00,54.07,54.13,54.02,54.09,181200.0,43.8578,43.9065,43.8173,43.874,181200.0
2014-02-18 13:50:00,54.08,54.12,54.01,54.12,82000.0,43.8659,43.8984,43.8091,43.8984,82000.0
2014-02-18 14:00:00,54.12,54.13,54.05,54.05,75300.0,43.8984,43.9065,43.8416,43.8416,75300.0
2014-02-18 14:10:00,54.06,54.06,53.96,54.03,140700.0,43.8497,43.8497,43.7686,43.8254,140700.0
2014-02-18 14:20:00,54.04,54.13,54.03,54.09,178400.0,43.8335,43.9065,43.8254,43.874,178400.0
2014-02-18 14:30:00,54.1,54.24,54.06,54.24,86200.0,43.8821,43.9957,43.8497,43.9957,86200.0
2014-02-18 14:40:00,54.25,54.29,54.23,54.29,89900.0,44.0038,44.0363,43.9876,44.0363,89900.0
2014-02-18 14:50:00,54.29,54.3,54.23,54.23,123300.0,44.0363,44.0444,43.9876,43.9876,123300.0
2014-02-18 15:00:00,54.23,54.24,54.18,54.2,114100.0,43.9876,43.9957,43.947,43.9633,114100.0
2014-02-18 15:10:00,54.2,54.21,54.16,54.17,144400.0,43.9633,43.9714,43.9308,43.9389,144400.0
2014-02-18 15:20:00,54.18,54.25,54.17,54.23,150500.0,43.947,44.0038,43.9389,43.9876,150500.0
2014-02-18 15:30:00,54.23,54.25,54.16,54.17,167600.0,43.9876,44.0038,43.9308,43.9389,167600.0
2014-02-18 15:40:00,54.17,54.18,54.09,54.12,304700.0,43.9389,43.947,43.874,43.8984,304700.0
2014-02-18 15:50:00,54.12,54.15,54.06,54.13,634100.0,43.8984,43.9227,43.8497,43.9065,634100.0
2014-02-19 09:30:00,53.92,54.59,53.87,54.56,445600.0,43.7361,44.2796,43.6956,44.2553,445600.0
2014-02-19 09:40:00,54.56,54.63,54.29,54.54,326900.0,44.2553,44.312,44.0363,44.239,326900.0
2014-02-19 09:50:00,54.55,54.89,54.53,54.89,306600.0,44.2472,44.5229,44.2309,44.5229,306600.0
2014-02-19 10:00:00,54.88,54.89,54.61,54.61,348700.0,44.5148,44.5229,44.2958,44.2958,348700.0
2014-02-19 10:10:00,54.61,54.64,54.53,54.53,228500.0,44.2958,44.3202,44.2309,44.2309,228500.0
2014-02-19 10:20:00,54.54,54.69,54.52,54.62,271100.0,44.239,44.3607,44.2228,44.3039,271100.0
2014-02-19 10:30:00,54.62,54.69,54.57,54.65,122000.0,44.3039,44.3607,44.2634,44.3283,122000.0
2014-02-19 10:40:00,54.64,54.66,54.52,54.57,120900.0,44.3202,44.3364,44.2228,44.2634,120900.0
2014-02-19 10:50:00,54.57,54.66,54.54,54.59,136100.0,44.2634,44.3364,44.239,44.2796,136100.0
2014-02-19 11:00:00,54.59,54.68,54.55,54.65,140700.0,44.2796,44.3526,44.2472,44.3283,140700.0
2014-02-19 11:10:00,54.65,54.66,54.55,54.59,144800.0,44.3283,44.3364,44.2472,44.2796,144800.0
2014-02-19 11:20:00,54.59,54.75,54.59,54.75,131000.0,44.2796,44.4094,44.2796,44.4094,131000.0
2014-02-19 11:30:00,54.75,54.86,54.71,54.85,164200.0,44.4094,44.4986,44.3769,44.4905,164200.0
2014-02-19 11:40:00,54.85,54.86,54.76,54.8,147700.0,44.4905,44.4986,44.4175,44.4499,147700.0
2014-02-19 11:50:00,54.79,54.8,54.68,54.68,109500.0,44.4418,44.4499,44.3526,44.3526,109500.0
2014-02-19 12:00:00,54.67,54.71,54.59,54.69,138600.0,44.3445,44.3769,44.2796,44.3607,138600.0
2014-02-19 12:10:00,54.68,54.72,54.58,54.66,143700.0,44.3526,44.3851,44.2715,44.3364,143700.0
2014-02-19 12:20:00,54.66,54.76,54.62,54.74,117300.0,44.3364,44.4175,44.3039,44.4013,117300.0
2014-02-19 12:30:00,54.74,54.85,54.74,54.85,125300.0,44.4013,44.4905,44.4013,44.4905,125300.0
2014-02-19 12:40:00,54.85,54.85,54.79,54.82,140900.0,44.4905,44.4905,44.4418,44.4662,140900.0
2014-02-19 12:50:00,54.82,54.85,54.78,54.8,200200.0,44.4662,44.4905,44.4337,44.4499,200200.0
2014-02-19 13:00:00,54.8,54.85,54.79,54.85,100100.0,44.4499,44.4905,44.4418,44.4905,100100.0
2014-02-19 13:10:00,54.85,54.9,54.81,54.85,116200.0,44.4905,44.5311,44.4581,44.4905,116200.0
2014-02-19 13:20:00,54.86,54.93,54.86,54.89,89900.0,44.4986,44.5554,44.4986,44.5229,89900.0
2014-02-19 13:30:00,54.9,54.94,54.86,54.86,79800.0,44.5311,44.5635,44.4986,44.4986,79800.0
2014-02-19 13:40:00,54.87,54.94,54.85,54.93,85300.0,44.5067,44.5635,44.4905,44.5554,85300.0
2014-02-19 13:50:00,54.93,54.97,54.93,54.97,108900.0,44.5554,44.5878,44.5554,44.5878,108900.0
2014-02-19 14:00:00,54.97,54.98,54.88,54.94,188900.0,44.5878,44.5959,44.5148,44.5635,188900.0
2014-02-19 14:10:00,54.94,54.95,54.85,54.93,137300.0,44.5635,44.5716,44.4905,44.5554,137300.0
2014-02-19 14:20:00,54.93,54.93,54.78,54.88,166300.0,44.5554,44.5554,44.4337,44.5148,166300.0
2014-02-19 14:30:00,54.89,54.91,54.81,54.85,99600.0,44.5229,44.5392,44.4581,44.4905,99600.0
2014-02-19 14:40:00,54.85,54.91,54.82,54.88,238500.0,44.4905,44.5392,44.4662,44.5148,238500.0
2014-02-19 14:50:00,54.89,54.93,54.84,54.91,166400.0,44.5229,44.5554,44.4824,44.5392,166400.0
2014-02-19 15:00:00,54.91,54.91,54.85,54.88,128700.0,44.5392,44.5392,44.4905,44.5148,128700.0
2014-02-19 15:10:00,54.88,54.88,54.74,54.82,301700.0,44.5148,44.5148,44.4013,44.4662,301700.0
2014-02-19 15:20:00,54.82,54.82,54.65,54.66,183600.0,44.4662,44.4662,44.3283,44.3364,183600.0
2014-02-19 15:30:00,54.66,54.68,54.56,54.63,222600.0,44.3364,44.3526,44.2553,44.312,222600.0
2014-02-19 15:40:00,54.64,54.66,54.54,54.56,271900.0,44.3202,44.3364,44.239,44.2553,271900.0
2014-02-19 15:50:00,54.57,54.61,54.51,54.54,444400.0,44.2634,44.2958,44.2147,44.239,444400.0
2014-02-20 09:30:00,54.53,54.9,54.45,54.81,296700.0,44.2309,44.5311,44.166,44.4581,296700.0
2014-02-20 09:40:00,54.8,54.93,54.78,54.87,177700.0,44.4499,44.5554,44.4337,44.5067,177700.0
2014-02-20 09:50:00,54.88,54.89,54.66,54.7,128900.0,44.5148,44.5229,44.3364,44.3688,128900.0
2014-02-20 10:00:00,54.69,54.82,54.55,54.78,197300.0,44.3607,44.4662,44.2472,44.4337,197300.0
2014-02-20 10:10:00,54.79,55.1,54.79,54.99,402200.0,44.4418,44.6933,44.4418,44.6041,402200.0
2014-02-20 10:20:00,54.99,54.99,54.79,54.8,134000.0,44.6041,44.6041,44.4418,44.4499,134000.0
2014-02-20 10:30:00,54.8,54.91,54.78,54.87,195300.0,44.4499,44.5392,44.4337,44.5067,195300.0
2014-02-20 10:40:00,54.88,55.0,54.87,54.98,118500.0,44.5148,44.6122,44.5067,44.5959,118500.0
2014-02-20 10:50:00,54.98,55.06,54.91,54.91,118300.0,44.5959,44.6608,44.5392,44.5392,118300.0
2014-02-20 11:00:00,54.92,55.06,54.92,55.05,116500.0,44.5473,44.6608,44.5473,44.6527,116500.0
2014-02-20 11:10:00,55.05,55.08,54.98,54.98,168500.0,44.6527,44.6771,44.5959,44.5959,168500.0
2014-02-20 11:20:00,54.98,55.0,54.97,54.98,140000.0,44.5959,44.6122,44.5878,44.5959,140000.0
2014-02-20 11:30:00,54.99,55.12,54.98,55.12,167500.0,44.6041,44.7095,44.5959,44.7095,167500.0
2014-02-20 11:40:00,55.11,55.23,55.11,55.17,155700.0,44.7014,44.7987,44.7014,44.7501,155700.0
2014-02-20 11:50:00,55.18,55.25,55.15,55.15,221600.0,44.7582,44.8149,44.7338,44.7338,221600.0
2014-02-20 12:00:00,55.16,55.2,55.02,55.19,135400.0,44.7419,44.7744,44.6284,44.7663,135400.0
2014-02-20 12:10:00,55.19,55.37,55.18,55.34,212200.0,44.7663,44.9123,44.7582,44.888,212200.0
2014-02-20 12:20:00,55.34,55.37,55.22,55.29,131600.0,44.888,44.9123,44.7906,44.8474,131600.0
2014-02-20 12:30:00,55.28,55.37,55.28,55.37,109900.0,44.8393,44.9123,44.8393,44.9123,109900.0
2014-02-20 12:40:00,55.37,55.41,55.3,55.3,239200.0,44.9123,44.9447,44.8555,44.8555,239200.0
2014-02-20 12:50:00,55.31,55.38,55.3,55.36,104700.0,44.8636,44.9204,44.8555,44.9042,104700.0
2014-02-20 13:00:00,55.36,55.43,55.34,55.39,139100.0,44.9042,44.961,44.888,44.9285,139100.0
2014-02-20 13:10:00,55.39,55.39,55.29,55.33,103600.0,44.9285,44.9285,44.8474,44.8798,103600.0
2014-02-20 13:20:00,55.34,55.4,55.33,55.37,114700.0,44.888,44.9366,44.8798,44.9123,114700.0
2014-02-20 13:30:00,55.37,55.43,55.37,55.4,173200.0,44.9123,44.961,44.9123,44.9366,173200.0
2014-02-20 13:40:00,55.4,55.5,55.4,55.5,184400.0,44.9366,45.0177,44.9366,45.0177,184400.0
2014-02-20 13:50:00,55.5,55.5,55.42,55.48,123700.0,45.0177,45.0177,44.9528,45.0015,123700.0
2014-02-20 14:00:00,55.48,55.5,55.29,55.3,215600.0,45.0015,45.0177,44.8474,44.8555,215600.0
2014-02-20 14:10:00,55.3,55.39,55.26,55.38,210500.0,44.8555,44.9285,44.8231,44.9204,210500.0
2014-02-20 14:20:00,55.37,55.38,55.21,55.22,167500.0,44.9123,44.9204,44.7825,44.7906,167500.0
2014-02-20 14:30:00,55.23,55.31,55.23,55.3,143500.0,44.7987,44.8636,44.7987,44.8555,143500.0
2014-02-20 14:40:00,55.29,55.33,55.28,55.32,216200.0,44.8474,44.8798,44.8393,44.8717,216200.0
2014-02-20 14:50:00,55.32,55.34,55.29,55.31,199400.0,44.8717,44.888,44.8474,44.8636,199400.0
2014-02-20 15:00:00,55.31,55.41,55.3,55.4,209600.0,44.8636,44.9447,44.8555,44.9366,209600.0
2014-02-20 15:10:00,55.4,55.47,55.39,55.44,215800.0,44.9366,44.9934,44.9285,44.9691,215800.0
2014-02-20 15:20:00,55.45,55.45,55.41,55.45,268700.0,44.9772,44.9772,44.9447,44.9772,268700.0
2014-02-20 15:30:00,55.45,55.51,55.44,55.51,399400.0,44.9772,45.0258,44.9691,45.0258,399400.0
2014-02-20 15:40:00,55.51,55.54,55.5,55.52,437000.0,45.0258,45.0502,45.0177,45.034,437000.0
2014-02-20 15:50:00,55.52,55.52,55.38,55.39,900400.0,45.034,45.034,44.9204,44.9285,900400.0
2014-02-21 09:30:00,55.55,55.6,55.3,55.44,459500.0,45.0583,45.0988,44.8555,44.9691,459500.0
2014-02-21 09:40:00,55.44,55.61,55.34,55.56,175000.0,44.9691,45.107,44.888,45.0664,175000.0
2014-02-21 09:50:00,55.57,55.64,55.44,55.56,195200.0,45.0745,45.1313,44.9691,45.0664,195200.0
2014-02-21 10:00:00,55.58,55.84,55.54,55.79,291400.0,45.0826,45.2935,45.0502,45.253,291400.0
2014-02-21 10:10:00,55.8,55.88,55.73,55.87,392900.0,45.2611,45.326,45.2043,45.3179,392900.0
2014-02-21 10:20:00,55.87,55.87,55.72,55.82,422200.0,45.3179,45.3179,45.1962,45.2773,422200.0
2014-02-21 10:30:00,55.82,55.96,55.82,55.93,175200.0,45.2773,45.3909,45.2773,45.3665,175200.0
2014-02-21 10:40:00,55.93,55.95,55.82,55.85,203700.0,45.3665,45.3827,45.2773,45.3016,203700.0
2014-02-21 10:50:00,55.85,55.9,55.81,55.83,145000.0,45.3016,45.3422,45.2692,45.2854,145000.0
2014-02-21 11:00:00,55.83,55.94,55.83,55.87,322800.0,45.2854,45.3746,45.2854,45.3179,322800.0
2014-02-21 11:10:00,55.87,55.91,55.78,55.78,303600.0,45.3179,45.3503,45.2448,45.2448,303600.0
2014-02-21 11:20:00,55.79,55.84,55.71,55.82,219100.0,45.253,45.2935,45.1881,45.2773,219100.0
2014-02-21 11:30:00,55.81,55.85,55.75,55.77,143100.0,45.2692,45.3016,45.2205,45.2367,143100.0
2014-02-21 11:40:00,55.77,55.79,55.7,55.75,107700.0,45.2367,45.253,45.18,45.2205,107700.0
2014-02-21 11:50:00,55.74,55.79,55.71,55.71,84600.0,45.2124,45.253,45.1881,45.1881,84600.0
2014-02-21 12:00:00,55.71,55.75,55.7,55.74,105900.0,45.1881,45.2205,45.18,45.2124,105900.0
2014-02-21 12:10:00,55.74,55.77,55.66,55.7,151800.0,45.2124,45.2367,45.1475,45.18,151800.0
2014-02-21 12:20:00,55.7,55.71,55.64,55.67,96500.0,45.18,45.1881,45.1313,45.1556,96500.0
2014-02-21 12:30:00,55.68,55.73,55.65,55.69,127500.0,45.1637,45.2043,45.1394,45.1718,127500.0
2014-02-21 12:40:00,55.7,55.71,55.64,55.68,91700.0,45.18,45.1881,45.1313,45.1637,91700.0
2014-02-21 12:50:00,55.67,55.76,55.67,55.7,82200.0,45.1556,45.2286,45.1556,45.18,82200.0
2014-02-21 13:00:00,55.7,55.8,55.69,55.79,73300.0,45.18,45.2611,45.1718,45.253,73300.0
2014-02-21 13:10:00,55.78,55.82,55.75,55.81,40300.0,45.2448,45.2773,45.2205,45.2692,40300.0
2014-02-21 13:20:00,55.81,55.84,55.77,55.77,49900.0,45.2692,45.2935,45.2367,45.2367,49900.0
2014-02-21 13:30:00,55.78,55.81,55.66,55.69,100000.0,45.2448,45.2692,45.1475,45.1718,100000.0
2014-02-21 13:40:00,55.68,55.72,55.68,55.69,93200.0,45.1637,45.1962,45.1637,45.1718,93200.0
2014-02-21 13:50:00,55.69,55.71,55.65,55.67,90100.0,45.1718,45.1881,45.1394,45.1556,90100.0
2014-02-21 14:00:00,55.66,55.66,55.61,55.62,102600.0,45.1475,45.1475,45.107,45.1151,102600.0
2014-02-21 14:10:00,55.62,55.63,55.52,55.54,186600.0,45.1151,45.1232,45.034,45.0502,186600.0
2014-02-21 14:20:00,55.55,55.61,55.52,55.54,95900.0,45.0583,45.107,45.034,45.0502,95900.0
2014-02-21 14:30:00,55.54,55.54,55.46,55.49,142600.0,45.0502,45.0502,44.9853,45.0096,142600.0
2014-02-21 14:40:00,55.5,55.57,55.43,55.45,153100.0,45.0177,45.0745,44.961,44.9772,153100.0
2014-02-21 14:50:00,55.45,55.53,55.43,55.48,74100.0,44.9772,45.0421,44.961,45.0015,74100.0
2014-02-21 15:00:00,55.48,55.58,55.47,55.58,66300.0,45.0015,45.0826,44.9934,45.0826,66300.0
2014-02-21 15:10:00,55.59,55.61,55.55,55.59,123300.0,45.0907,45.107,45.0583,45.0907,123300.0
2014-02-21 15:20:00,55.6,55.61,55.56,55.58,95800.0,45.0988,45.107,45.0664,45.0826,95800.0
2014-02-21 15:30:00,55.58,55.59,55.42,55.42,168000.0,45.0826,45.0907,44.9528,44.9528,168000.0
2014-02-21 15:40:00,55.43,55.47,55.36,55.36,245600.0,44.961,44.9934,44.9042,44.9042,245600.0
2014-02-21 15:50:00,55.36,55.39,55.25,55.28,997800.0,44.9042,44.9285,44.8149,44.8393,997800.0
2014-02-24 09:30:00,55.83,56.49,55.8,56.09,665500.0,45.2854,45.8208,45.2611,45.4963,665500.0
2014-02-24 09:40:00,56.07,56.5,56.01,56.41,332800.0,45.4801,45.8289,45.4314,45.7559,332800.0
2014-02-24 09:50:00,56.42,56.61,56.38,56.49,340300.0,45.764,45.9181,45.7315,45.8208,340300.0
2014-02-24 10:00:00,56.5,56.51,56.26,56.48,432300.0,45.8289,45.837,45.6342,45.8126,432300.0
2014-02-24 10:10:00,56.48,56.56,56.27,56.35,306900.0,45.8126,45.8775,45.6423,45.7072,306900.0
2014-02-24 10:20:00,56.34,56.59,56.34,56.55,307600.0,45.6991,45.9019,45.6991,45.8694,307600.0
2014-02-24 10:30:00,56.55,56.8,56.5,56.74,246900.0,45.8694,46.0722,45.8289,46.0235,246900.0
2014-02-24 10:40:00,56.74,56.91,56.67,56.84,355700.0,46.0235,46.1614,45.9668,46.1046,355700.0
2014-02-24 10:50:00,56.84,56.93,56.76,56.8,178300.0,46.1046,46.1776,46.0398,46.0722,178300.0
2014-02-24 11:00:00,56.8,56.89,56.77,56.82,201200.0,46.0722,46.1452,46.0479,46.0884,201200.0
2014-02-24 11:10:00,56.83,57.01,56.81,56.85,328300.0,46.0965,46.2425,46.0803,46.1128,328300.0
2014-02-24 11:20:00,56.85,56.85,56.68,56.75,194700.0,46.1128,46.1128,45.9749,46.0316,194700.0
2014-02-24 11:30:00,56.76,56.89,56.73,56.83,155800.0,46.0398,46.1452,46.0154,46.0965,155800.0
2014-02-24 11:40:00,56.83,56.89,56.8,56.86,113500.0,46.0965,46.1452,46.0722,46.1209,113500.0
2014-02-24 11:50:00,56.87,56.89,56.81,56.82,123200.0,46.129,46.1452,46.0803,46.0884,123200.0
2014-02-24 12:00:00,56.83,56.94,56.83,56.9,132000.0,46.0965,46.1858,46.0965,46.1533,132000.0
2014-02-24 12:10:00,56.91,56.95,56.88,56.95,89200.0,46.1614,46.1939,46.1371,46.1939,89200.0
2014-02-24 12:20:00,56.95,56.99,56.87,56.99,82400.0,46.1939,46.2263,46.129,46.2263,82400.0
2014-02-24 12:30:00,56.98,57.01,56.94,56.96,110000.0,46.2182,46.2425,46.1858,46.202,110000.0
2014-02-24 12:40:00,56.96,56.97,56.87,56.89,141000.0,46.202,46.2101,46.129,46.1452,141000.0
2014-02-24 12:50:00,56.89,56.91,56.8,56.91,70300.0,46.1452,46.1614,46.0722,46.1614,70300.0
2014-02-24 13:00:00,56.91,56.91,56.8,56.81,85200.0,46.1614,46.1614,46.0722,46.0803,85200.0
2014-02-24 13:10:00,56.8,56.82,56.73,56.73,132200.0,46.0722,46.0884,46.0154,46.0154,132200.0
2014-02-24 13:20:00,56.73,56.8,56.72,56.74,105800.0,46.0154,46.0722,46.0073,46.0235,105800.0
2014-02-24 13:30:00,56.75,56.8,56.69,56.7,123900.0,46.0316,46.0722,45.983,45.9911,123900.0
2014-02-24 13:40:00,56.71,56.72,56.64,56.64,114400.0,45.9992,46.0073,45.9424,45.9424,114400.0
2014-02-24 13:50:00,56.64,56.7,56.63,56.68,99400.0,45.9424,45.9911,45.9343,45.9749,99400.0
2014-02-24 14:00:00,56.68,56.71,56.63,56.65,181000.0,45.9749,45.9992,45.9343,45.9505,181000.0
2014-02-24 14:10:00,56.65,56.67,56.59,56.59,155100.0,45.9505,45.9668,45.9019,45.9019,155100.0
2014-02-24 14:20:00,56.59,56.61,56.53,56.58,104100.0,45.9019,45.9181,45.8532,45.8938,104100.0
2014-02-24 14:30:00,56.59,56.61,56.46,56.52,122400.0,45.9019,45.9181,45.7964,45.8451,122400.0
2014-02-24 14:40:00,56.51,56.58,56.51,56.55,126900.0,45.837,45.8938,45.837,45.8694,126900.0
2014-02-24 14:50:00,56.55,56.7,56.55,56.69,158600.0,45.8694,45.9911,45.8694,45.983,158600.0
2014-02-24 15:00:00,56.7,56.7,56.6,56.61,147600.0,45.9911,45.9911,45.91,45.9181,147600.0
2014-02-24 15:10:00,56.62,56.63,56.48,56.52,260100.0,45.9262,45.9343,45.8126,45.8451,260100.0
2014-02-24 15:20:00,56.51,56.55,56.41,56.43,201500.0,45.837,45.8694,45.7559,45.7721,201500.0
2014-02-24 15:30:00,56.42,56.55,56.37,56.52,222500.0,45.764,45.8694,45.7234,45.8451,222500.0
2014-02-24 15:40:00,56.53,56.53,56.45,56.51,327900.0,45.8532,45.8532,45.7883,45.837,327900.0
2014-02-24 15:50:00,56.51,56.55,56.38,56.38,610700.0,45.837,45.8694,45.7315,45.7315,610700.0
2014-02-25 09:30:00,56.03,56.06,55.44,55.59,533200.0,45.4476,45.472,44.9691,45.0907,533200.0
2014-02-25 09:40:00,55.59,55.61,55.36,55.38,481200.0,45.0907,45.107,44.9042,44.9204,481200.0
2014-02-25 09:50:00,55.38,55.38,55.03,55.05,580800.0,44.9204,44.9204,44.6365,44.6527,580800.0
2014-02-25 10:00:00,55.05,55.14,54.85,54.87,589000.0,44.6527,44.7257,44.4905,44.5067,589000.0
2014-02-25 10:10:00,54.87,55.0,54.86,54.98,737100.0,44.5067,44.6122,44.4986,44.5959,737100.0
2014-02-25 10:20:00,54.99,55.0,54.8,54.84,474900.0,44.6041,44.6122,44.4499,44.4824,474900.0
2014-02-25 10:30:00,54.84,55.01,54.83,54.97,329300.0,44.4824,44.6203,44.4743,44.5878,329300.0
2014-02-25 10:40:00,54.96,54.97,54.89,54.9,150600.0,44.5797,44.5878,44.5229,44.5311,150600.0
2014-02-25 10:50:00,54.89,54.99,54.87,54.98,124300.0,44.5229,44.6041,44.5067,44.5959,124300.0
2014-02-25 11:00:00,54.99,55.13,54.95,55.08,349300.0,44.6041,44.7176,44.5716,44.6771,349300.0
2014-02-25 11:10:00,55.08,55.35,55.08,55.18,430700.0,44.6771,44.8961,44.6771,44.7582,430700.0
2014-02-25 11:20:00,55.18,55.24,55.09,55.24,176100.0,44.7582,44.8068,44.6852,44.8068,176100.0
2014-02-25 11:30:00,55.24,55.3,55.14,55.2,172400.0,44.8068,44.8555,44.7257,44.7744,172400.0
2014-02-25 11:40:00,55.19,55.23,55.13,55.21,144700.0,44.7663,44.7987,44.7176,44.7825,144700.0
2014-02-25 11:50:00,55.21,55.22,55.03,55.11,159100.0,44.7825,44.7906,44.6365,44.7014,159100.0
2014-02-25 12:00:00,55.11,55.32,55.09,55.31,114000.0,44.7014,44.8717,44.6852,44.8636,114000.0
2014-02-25 12:10:00,55.3,55.3,55.19,55.23,236000.0,44.8555,44.8555,44.7663,44.7987,236000.0
2014-02-25 12:20:00,55.23,55.32,55.18,55.3,184800.0,44.7987,44.8717,44.7582,44.8555,184800.0
2014-02-25 12:30:00,55.29,55.39,55.25,55.32,193500.0,44.8474,44.9285,44.8149,44.8717,193500.0
2014-02-25 12:40:00,55.32,55.47,55.29,55.41,145800.0,44.8717,44.9934,44.8474,44.9447,145800.0
2014-02-25 12:50:00,55.41,55.49,55.39,55.41,164300.0,44.9447,45.0096,44.9285,44.9447,164300.0
2014-02-25 13:00:00,55.41,55.54,55.4,55.52,115400.0,44.9447,45.0502,44.9366,45.034,115400.0
2014-02-25 13:10:00,55.51,55.53,55.48,55.51,91800.0,45.0258,45.0421,45.0015,45.0258,91800.0
2014-02-25 13:20:00,55.51,55.54,55.4,55.46,124000.0,45.0258,45.0502,44.9366,44.9853,124000.0
2014-02-25 13:30:00,55.47,55.59,55.47,55.53,100900.0,44.9934,45.0907,44.9934,45.0421,100900.0
2014-02-25 13:40:00,55.52,55.57,55.43,55.5,135500.0,45.034,45.0745,44.961,45.0177,135500.0
2014-02-25 13:50:00,55.51,55.62,55.48,55.62,111400.0,45.0258,45.1151,45.0015,45.1151,111400.0
2014-02-25 14:00:00,55.6,55.65,55.44,55.59,173300.0,45.0988,45.1394,44.9691,45.0907,173300.0
2014-02-25 14:10:00,55.58,55.59,55.41,55.5,306800.0,45.0826,45.0907,44.9447,45.0177,306800.0
2014-02-25 14:20:00,55.5,55.55,55.43,55.54,146300.0,45.0177,45.0583,44.961,45.0502,146300.0
2014-02-25 14:30:00,55.53,55.6,55.46,55.52,112700.0,45.0421,45.0988,44.9853,45.034,112700.0
2014-02-25 14:40:00,55.52,55.61,55.51,55.55,100000.0,45.034,45.107,45.0258,45.0583,100000.0
2014-02-25 14:50:00,55.55,55.56,55.46,55.51,133900.0,45.0583,45.0664,44.9853,45.0258,133900.0
2014-02-25 15:00:00,55.52,55.57,55.48,55.53,117200.0,45.034,45.0745,45.0015,45.0421,117200.0
2014-02-25 15:10:00,55.53,55.58,55.48,55.5,210500.0,45.0421,45.0826,45.0015,45.0177,210500.0
2014-02-25 15:20:00,55.51,55.59,55.48,55.51,148800.0,45.0258,45.0907,45.0015,45.0258,148800.0
2014-02-25 15:30:00,55.51,55.55,55.49,55.55,218600.0,45.0258,45.0583,45.0096,45.0583,218600.0
2014-02-25 15:40:00,55.55,55.58,55.47,55.52,328900.0,45.0583,45.0826,44.9934,45.034,328900.0
2014-02-25 15:50:00,55.52,55.58,55.48,55.57,600700.0,45.034,45.0826,45.0015,45.0745,600700.0
2014-02-26 09:30:00,55.59,55.95,55.5,55.68,342800.0,45.0907,45.3827,45.0177,45.1637,342800.0
2014-02-26 09:40:00,55.68,55.79,55.4,55.47,135400.0,45.1637,45.253,44.9366,44.9934,135400.0
2014-02-26 09:50:00,55.46,55.48,55.21,55.47,197700.0,44.9853,45.0015,44.7825,44.9934,197700.0
2014-02-26 10:00:00,55.47,55.56,55.3,55.34,117500.0,44.9934,45.0664,44.8555,44.888,117500.0
2014-02-26 10:10:00,55.34,55.53,55.33,55.49,104500.0,44.888,45.0421,44.8798,45.0096,104500.0
2014-02-26 10:20:00,55.5,55.73,55.46,55.68,155900.0,45.0177,45.2043,44.9853,45.1637,155900.0
2014-02-26 10:30:00,55.7,55.79,55.62,55.65,148400.0,45.18,45.253,45.1151,45.1394,148400.0
2014-02-26 10:40:00,55.65,55.7,55.58,55.67,200100.0,45.1394,45.18,45.0826,45.1556,200100.0
2014-02-26 10:50:00,55.66,55.68,55.55,55.65,159500.0,45.1475,45.1637,45.0583,45.1394,159500.0
2014-02-26 11:00:00,55.65,55.68,55.57,55.57,165200.0,45.1394,45.1637,45.0745,45.0745,165200.0
2014-02-26 11:10:00,55.58,55.62,55.56,55.6,169800.0,45.0826,45.1151,45.0664,45.0988,169800.0
2014-02-26 11:20:00,55.58,55.59,55.48,55.55,67400.0,45.0826,45.0907,45.0015,45.0583,67400.0
2014-02-26 11:30:00,55.55,55.56,55.47,55.48,137500.0,45.0583,45.0664,44.9934,45.0015,137500.0
2014-02-26 11:40:00,55.48,55.53,55.39,55.43,69600.0,45.0015,45.0421,44.9285,44.961,69600.0
2014-02-26 11:50:00,55.43,55.54,55.4,55.54,59400.0,44.961,45.0502,44.9366,45.0502,59400.0
2014-02-26 12:00:00,55.54,55.57,55.46,55.57,100400.0,45.0502,45.0745,44.9853,45.0745,100400.0
2014-02-26 12:10:00,55.57,55.57,55.48,55.51,81100.0,45.0745,45.0745,45.0015,45.0258,81100.0
2014-02-26 12:20:00,55.52,55.53,55.41,55.47,79200.0,45.034,45.0421,44.9447,44.9934,79200.0
2014-02-26 12:30:00,55.48,55.51,55.44,55.45,146500.0,45.0015,45.0258,44.9691,44.9772,146500.0
2014-02-26 12:40:00,55.45,55.46,55.36,55.46,141700.0,44.9772,44.9853,44.9042,44.9853,141700.0
2014-02-26 12:50:00,55.46,55.46,55.36,55.41,95600.0,44.9853,44.9853,44.9042,44.9447,95600.0
2014-02-26 13:00:00,55.41,55.41,55.26,55.28,102000.0,44.9447,44.9447,44.8231,44.8393,102000.0
2014-02-26 13:10:00,55.29,55.34,55.29,55.32,86300.0,44.8474,44.888,44.8474,44.8717,86300.0
2014-02-26 13:20:00,55.32,55.33,55.28,55.32,92800.0,44.8717,44.8798,44.8393,44.8717,92800.0
2014-02-26 13:30:00,55.33,55.33,55.28,55.3,67400.0,44.8798,44.8798,44.8393,44.8555,67400.0
2014-02-26 13:40:00,55.32,55.35,55.26,55.35,170100.0,44.8717,44.8961,44.8231,44.8961,170100.0
2014-02-26 13:50:00,55.35,55.41,55.29,55.3,116200.0,44.8961,44.9447,44.8474,44.8555,116200.0
2014-02-26 14:00:00,55.3,55.33,55.25,55.27,110800.0,44.8555,44.8798,44.8149,44.8312,110800.0
2014-02-26 14:10:00,55.27,55.29,55.2,55.22,118000.0,44.8312,44.8474,44.7744,44.7906,118000.0
2014-02-26 14:20:00,55.21,55.3,55.2,55.2,85800.0,44.7825,44.8555,44.7744,44.7744,85800.0
2014-02-26 14:30:00,55.2,55.28,55.14,55.24,105200.0,44.7744,44.8393,44.7257,44.8068,105200.0
2014-02-26 14:40:00,55.25,55.28,55.21,55.26,150200.0,44.8149,44.8393,44.7825,44.8231,150200.0
2014-02-26 14:50:00,55.26,55.29,55.21,55.26,78500.0,44.8231,44.8474,44.7825,44.8231,78500.0
2014-02-26 15:00:00,55.26,55.3,55.19,55.2,105200.0,44.8231,44.8555,44.7663,44.7744,105200.0
2014-02-26 15:10:00,55.19,55.27,55.11,55.16,230500.0,44.7663,44.8312,44.7014,44.7419,230500.0
2014-02-26 15:20:00,55.16,55.2,55.13,55.16,125000.0,44.7419,44.7744,44.7176,44.7419,125000.0
2014-02-26 15:30:00,55.16,55.23,55.16,55.23,186200.0,44.7419,44.7987,44.7419,44.7987,186200.0
2014-02-26 15:40:00,55.23,55.27,55.16,55.19,200400.0,44.7987,44.8312,44.7419,44.7663,200400.0
2014-02-26 15:50:00,55.19,55.26,55.16,55.16,486300.0,44.7663,44.8231,44.7419,44.7419,486300.0
2014-02-27 09:30:00,55.19,55.65,55.12,55.56,340800.0,44.7663,45.1394,44.7095,45.0664,340800.0
2014-02-27 09:40:00,55.57,55.6,55.07,55.11,214500.0,45.0745,45.0988,44.6689,44.7014,214500.0
2014-02-27 09:50:00,55.12,55.14,54.85,55.09,296700.0,44.7095,44.7257,44.4905,44.6852,296700.0
2014-02-27 10:00:00,55.09,55.17,54.9,54.96,134000.0,44.6852,44.7501,44.5311,44.5797,134000.0
2014-02-27 10:10:00,54.98,55.11,54.92,55.08,256000.0,44.5959,44.7014,44.5473,44.6771,256000.0
2014-02-27 10:20:00,55.09,55.17,55.06,55.07,109500.0,44.6852,44.7501,44.6608,44.6689,109500.0
2014-02-27 10:30:00,55.07,55.33,55.05,55.22,152100.0,44.6689,44.8798,44.6527,44.7906,152100.0
2014-02-27 10:40:00,55.22,55.22,55.0,55.16,92900.0,44.7906,44.7906,44.6122,44.7419,92900.0
2014-02-27 10:50:00,55.16,55.27,55.04,55.12,95200.0,44.7419,44.8312,44.6446,44.7095,95200.0
2014-02-27 11:00:00,55.12,55.23,54.99,55.19,171600.0,44.7095,44.7987,44.6041,44.7663,171600.0
2014-02-27 11:10:00,55.21,55.36,55.2,55.27,89600.0,44.7825,44.9042,44.7744,44.8312,89600.0
2014-02-27 11:20:00,55.28,55.59,55.28,55.56,217100.0,44.8393,45.0907,44.8393,45.0664,217100.0
2014-02-27 11:30:00,55.57,55.57,55.4,55.51,171000.0,45.0745,45.0745,44.9366,45.0258,171000.0
2014-02-27 11:40:00,55.51,55.64,55.5,55.64,133400.0,45.0258,45.1313,45.0177,45.1313,133400.0
2014-02-27 11:50:00,55.63,55.73,55.6,55.73,157900.0,45.1232,45.2043,45.0988,45.2043,157900.0
2014-02-27 12:00:00,55.73,55.74,55.44,55.44,123100.0,45.2043,45.2124,44.9691,44.9691,123100.0
2014-02-27 12:10:00,55.45,55.64,55.45,55.61,130600.0,44.9772,45.1313,44.9772,45.107,130600.0
2014-02-27 12:20:00,55.61,55.66,55.49,55.54,133700.0,45.107,45.1475,45.0096,45.0502,133700.0
2014-02-27 12:30:00,55.54,55.59,55.45,55.56,163800.0,45.0502,45.0907,44.9772,45.0664,163800.0
2014-02-27 12:40:00,55.57,55.59,55.39,55.52,222700.0,45.0745,45.0907,44.9285,45.034,222700.0
2014-02-27 12:50:00,55.52,55.53,55.42,55.51,68800.0,45.034,45.0421,44.9528,45.0258,68800.0
2014-02-27 13:00:00,55.51,55.58,55.47,55.53,97100.0,45.0258,45.0826,44.9934,45.0421,97100.0
2014-02-27 13:10:00,55.53,55.53,55.46,55.47,51500.0,45.0421,45.0421,44.9853,44.9934,51500.0
2014-02-27 13:20:00,55.48,55.52,55.44,55.51,89500.0,45.0015,45.034,44.9691,45.0258,89500.0
2014-02-27 13:30:00,55.5,55.61,55.47,55.58,97000.0,45.0177,45.107,44.9934,45.0826,97000.0
2014-02-27 13:40:00,55.57,55.62,55.5,55.62,63500.0,45.0745,45.1151,45.0177,45.1151,63500.0
2014-02-27 13:50:00,55.62,55.62,55.51,55.51,72700.0,45.1151,45.1151,45.0258,45.0258,72700.0
2014-02-27 14:00:00,55.51,55.59,55.51,55.58,73400.0,45.0258,45.0907,45.0258,45.0826,73400.0
2014-02-27 14:10:00,55.58,55.59,55.5,55.5,107200.0,45.0826,45.0907,45.0177,45.0177,107200.0
2014-02-27 14:20:00,55.51,55.52,55.34,55.36,125000.0,45.0258,45.034,44.888,44.9042,125000.0
2014-02-27 14:30:00,55.36,55.5,55.36,55.4,78400.0,44.9042,45.0177,44.9042,44.9366,78400.0
2014-02-27 14:40:00,55.41,55.47,55.38,55.47,63800.0,44.9447,44.9934,44.9204,44.9934,63800.0
2014-02-27 14:50:00,55.47,55.54,55.46,55.51,110600.0,44.9934,45.0502,44.9853,45.0258,110600.0
2014-02-27 15:00:00,55.52,55.64,55.46,55.64,106300.0,45.034,45.1313,44.9853,45.1313,106300.0
2014-02-27 15:10:00,55.63,55.63,55.53,55.61,89800.0,45.1232,45.1232,45.0421,45.107,89800.0
2014-02-27 15:20:00,55.62,55.64,55.54,55.57,161200.0,45.1151,45.1313,45.0502,45.0745,161200.0
2014-02-27 15:30:00,55.57,55.61,55.54,55.57,312700.0,45.0745,45.107,45.0502,45.0745,312700.0
2014-02-27 15:40:00,55.58,55.62,55.5,55.53,257600.0,45.0826,45.1151,45.0177,45.0421,257600.0
2014-02-27 15:50:00,55.54,55.69,55.51,55.69,394600.0,45.0502,45.1718,45.0258,45.1718,394600.0
2014-02-28 09:30:00,55.93,56.19,55.66,56.19,437700.0,45.3665,45.5774,45.1475,45.5774,437700.0
2014-02-28 09:40:00,56.19,56.54,56.17,56.36,506000.0,45.5774,45.8613,45.5612,45.7153,506000.0
2014-02-28 09:50:00,56.37,56.57,56.3,56.44,333400.0,45.7234,45.8856,45.6666,45.7802,333400.0
2014-02-28 10:00:00,56.45,56.71,56.42,56.61,429400.0,45.7883,45.9992,45.764,45.9181,429400.0
2014-02-28 10:10:00,56.61,56.73,56.52,56.71,324200.0,45.9181,46.0154,45.8451,45.9992,324200.0
2014-02-28 10:20:00,56.7,56.84,56.61,56.71,212900.0,45.9911,46.1046,45.9181,45.9992,212900.0
2014-02-28 10:30:00,56.71,56.83,56.68,56.83,178000.0,45.9992,46.0965,45.9749,46.0965,178000.0
2014-02-28 10:40:00,56.83,56.89,56.61,56.72,203100.0,46.0965,46.1452,45.9181,46.0073,203100.0
2014-02-28 10:50:00,56.72,56.92,56.7,56.92,208200.0,46.0073,46.1695,45.9911,46.1695,208200.0
2014-02-28 11:00:00,56.92,56.95,56.8,56.95,354100.0,46.1695,46.1939,46.0722,46.1939,354100.0
2014-02-28 11:10:00,56.95,57.08,56.88,56.99,398800.0,46.1939,46.2993,46.1371,46.2263,398800.0
2014-02-28 11:20:00,56.99,57.03,56.98,57.03,203300.0,46.2263,46.2588,46.2182,46.2588,203300.0
2014-02-28 11:30:00,57.02,57.2,57.01,57.01,392200.0,46.2507,46.3967,46.2425,46.2425,392200.0
2014-02-28 11:40:00,57.01,57.14,57.0,57.1,156800.0,46.2425,46.348,46.2344,46.3155,156800.0
2014-02-28 11:50:00,57.1,57.22,57.08,57.21,174000.0,46.3155,46.4129,46.2993,46.4048,174000.0
2014-02-28 12:00:00,57.22,57.33,57.21,57.32,161800.0,46.4129,46.5021,46.4048,46.494,161800.0
2014-02-28 12:10:00,57.32,57.35,57.25,57.28,174700.0,46.494,46.5183,46.4372,46.4615,174700.0
2014-02-28 12:20:00,57.29,57.29,57.23,57.29,84900.0,46.4697,46.4697,46.421,46.4697,84900.0
2014-02-28 12:30:00,57.29,57.3,57.19,57.27,157100.0,46.4697,46.4778,46.3885,46.4534,157100.0
2014-02-28 12:40:00,57.28,57.37,57.24,57.33,197700.0,46.4615,46.5345,46.4291,46.5021,197700.0
2014-02-28 12:50:00,57.32,57.39,57.32,57.37,119700.0,46.494,46.5508,46.494,46.5345,119700.0
2014-02-28 13:00:00,57.37,57.41,57.35,57.41,81800.0,46.5345,46.567,46.5183,46.567,81800.0
2014-02-28 13:10:00,57.41,57.42,57.3,57.39,151200.0,46.567,46.5751,46.4778,46.5508,151200.0
2014-02-28 13:20:00,57.4,57.42,57.3,57.36,117200.0,46.5589,46.5751,46.4778,46.5264,117200.0
2014-02-28 13:30:00,57.36,57.38,57.23,57.33,132800.0,46.5264,46.5427,46.421,46.5021,132800.0
2014-02-28 13:40:00,57.34,57.38,57.2,57.23,121000.0,46.5102,46.5427,46.3967,46.421,121000.0
2014-02-28 13:50:00,57.24,57.3,57.19,57.2,126000.0,46.4291,46.4778,46.3885,46.3967,126000.0
2014-02-28 14:00:00,57.2,57.24,57.12,57.12,131800.0,46.3967,46.4291,46.3318,46.3318,131800.0
2014-02-28 14:10:00,57.13,57.17,57.11,57.11,144300.0,46.3399,46.3723,46.3237,46.3237,144300.0
2014-02-28 14:20:00,57.12,57.15,57.06,57.14,141300.0,46.3318,46.3561,46.2831,46.348,141300.0
2014-02-28 14:30:00,57.13,57.19,57.13,57.18,126900.0,46.3399,46.3885,46.3399,46.3804,126900.0
2014-02-28 14:40:00,57.18,57.21,57.0,57.03,168600.0,46.3804,46.4048,46.2344,46.2588,168600.0
2014-02-28 14:50:00,57.03,57.11,56.91,56.91,197400.0,46.2588,46.3237,46.1614,46.1614,197400.0
2014-02-28 15:00:00,56.91,56.92,56.7,56.7,311600.0,46.1614,46.1695,45.9911,45.9911,311600.0
2014-02-28 15:10:00,56.7,56.8,56.63,56.76,214600.0,45.9911,46.0722,45.9343,46.0398,214600.0
2014-02-28 15:20:00,56.75,56.87,56.73,56.79,208600.0,46.0316,46.129,46.0154,46.0641,208600.0
2014-02-28 15:30:00,56.79,56.95,56.79,56.83,221800.0,46.0641,46.1939,46.0641,46.0965,221800.0
2014-02-28 15:40:00,56.83,57.02,56.83,56.9,307900.0,46.0965,46.2507,46.0965,46.1533,307900.0
2014-02-28 15:50:00,56.89,57.03,56.87,57.01,564400.0,46.1452,46.2588,46.129,46.2425,564400.0
2014-03-03 09:30:00,56.29,56.96,56.05,56.88,601600.0,45.78,46.3249,45.5848,46.2598,601600.0
2014-03-03 09:40:00,56.87,57.13,56.65,57.1,612300.0,46.2517,46.4632,46.0728,46.4388,612300.0
2014-03-03 09:50:00,57.09,57.1,56.63,56.67,457600.0,46.4306,46.4388,46.0565,46.0891,457600.0
2014-03-03 10:00:00,56.67,56.82,56.41,56.41,214300.0,46.0891,46.211,45.8776,45.8776,214300.0
2014-03-03 10:10:00,56.41,56.51,56.32,56.42,238900.0,45.8776,45.9589,45.8044,45.8857,238900.0
2014-03-03 10:20:00,56.43,56.47,56.31,56.42,159900.0,45.8939,45.9264,45.7963,45.8857,159900.0
2014-03-03 10:30:00,56.42,56.44,56.21,56.24,168700.0,45.8857,45.902,45.7149,45.7393,168700.0
2014-03-03 10:40:00,56.25,56.38,56.22,56.27,163300.0,45.7475,45.8532,45.7231,45.7637,163300.0
2014-03-03 10:50:00,56.28,56.53,56.27,56.5,156800.0,45.7719,45.9752,45.7637,45.9508,156800.0
2014-03-03 11:00:00,56.5,56.55,56.26,56.33,207100.0,45.9508,45.9915,45.7556,45.8125,207100.0
2014-03-03 11:10:00,56.34,56.42,56.3,56.41,134400.0,45.8207,45.8857,45.7881,45.8776,134400.0
2014-03-03 11:20:00,56.41,56.5,56.38,56.38,118300.0,45.8776,45.9508,45.8532,45.8532,118300.0
2014-03-03 11:30:00,56.39,56.39,56.29,56.32,91000.0,45.8613,45.8613,45.78,45.8044,91000.0
2014-03-03 11:40:00,56.31,56.43,56.17,56.24,267600.0,45.7963,45.8939,45.6824,45.7393,267600.0
2014-03-03 11:50:00,56.24,56.32,56.15,56.15,120800.0,45.7393,45.8044,45.6661,45.6661,120800.0
2014-03-03 12:00:00,56.15,56.24,56.12,56.22,143900.0,45.6661,45.7393,45.6417,45.7231,143900.0
2014-03-03 12:10:00,56.22,56.4,56.11,56.23,169500.0,45.7231,45.8695,45.6336,45.7312,169500.0
2014-03-03 12:20:00,56.21,56.32,56.19,56.21,92700.0,45.7149,45.8044,45.6987,45.7149,92700.0
2014-03-03 12:30:00,56.2,56.4,56.2,56.35,119000.0,45.7068,45.8695,45.7068,45.8288,119000.0
2014-03-03 12:40:00,56.34,56.34,56.16,56.22,132300.0,45.8207,45.8207,45.6743,45.7231,132300.0
2014-03-03 12:50:00,56.22,56.36,56.21,56.35,193100.0,45.7231,45.8369,45.7149,45.8288,193100.0
2014-03-03 13:00:00,56.34,56.44,56.3,56.42,162200.0,45.8207,45.902,45.7881,45.8857,162200.0
2014-03-03 13:10:00,56.42,56.42,56.34,56.38,127600.0,45.8857,45.8857,45.8207,45.8532,127600.0
2014-03-03 13:20:00,56.38,56.45,56.36,56.41,173300.0,45.8532,45.9101,45.8369,45.8776,173300.0
2014-03-03 13:30:00,56.41,56.45,56.33,56.37,171500.0,45.8776,45.9101,45.8125,45.8451,171500.0
2014-03-03 13:40:00,56.38,56.44,56.35,56.37,85500.0,45.8532,45.902,45.8288,45.8451,85500.0
2014-03-03 13:50:00,56.38,56.48,56.34,56.42,93300.0,45.8532,45.9345,45.8207,45.8857,93300.0
2014-03-03 14:00:00,56.43,56.48,56.35,56.44,104900.0,45.8939,45.9345,45.8288,45.902,104900.0
2014-03-03 14:10:00,56.44,56.45,56.35,56.38,170600.0,45.902,45.9101,45.8288,45.8532,170600.0
2014-03-03 14:20:00,56.37,56.37,56.24,56.25,259700.0,45.8451,45.8451,45.7393,45.7475,259700.0
2014-03-03 14:30:00,56.26,56.41,56.25,56.39,167000.0,45.7556,45.8776,45.7475,45.8613,167000.0
2014-03-03 14:40:00,56.38,56.5,56.35,56.5,190300.0,45.8532,45.9508,45.8288,45.9508,190300.0
2014-03-03 14:50:00,56.49,56.52,56.36,56.36,125600.0,45.9427,45.9671,45.8369,45.8369,125600.0
2014-03-03 15:00:00,56.36,56.36,56.25,56.31,128100.0,45.8369,45.8369,45.7475,45.7963,128100.0
2014-03-03 15:10:00,56.32,56.36,56.23,56.29,154200.0,45.8044,45.8369,45.7312,45.78,154200.0
2014-03-03 15:20:00,56.29,56.3,56.23,56.26,212700.0,45.78,45.7881,45.7312,45.7556,212700.0
2014-03-03 15:30:00,56.26,56.28,56.22,56.27,173000.0,45.7556,45.7719,45.7231,45.7637,173000.0
2014-03-03 15:40:00,56.26,56.32,56.22,56.27,351200.0,45.7556,45.8044,45.7231,45.7637,351200.0
2014-03-03 15:50:00,56.28,56.41,56.26,56.39,506900.0,45.7719,45.8776,45.7556,45.8613,506900.0
2014-03-04 09:30:00,57.02,57.24,56.78,56.89,434300.0,46.3737,46.5526,46.1785,46.268,434300.0
2014-03-04 09:40:00,56.9,57.12,56.74,57.08,190800.0,46.2761,46.455,46.146,46.4225,190800.0
2014-03-04 09:50:00,57.09,57.2,56.92,56.97,128700.0,46.4306,46.5201,46.2924,46.333,128700.0
2014-03-04 10:00:00,56.97,57.03,56.85,57.03,110600.0,46.333,46.3818,46.2354,46.3818,110600.0
2014-03-04 10:10:00,57.04,57.08,56.95,57.02,106300.0,46.39,46.4225,46.3168,46.3737,106300.0
2014-03-04 10:20:00,57.02,57.05,56.96,57.01,138200.0,46.3737,46.3981,46.3249,46.3656,138200.0
2014-03-04 10:30:00,57.02,57.17,57.02,57.15,126000.0,46.3737,46.4957,46.3737,46.4794,126000.0
2014-03-04 10:40:00,57.15,57.2,57.08,57.11,110500.0,46.4794,46.5201,46.4225,46.4469,110500.0
2014-03-04 10:50:00,57.11,57.17,57.01,57.08,174000.0,46.4469,46.4957,46.3656,46.4225,174000.0
2014-03-04 11:00:00,57.09,57.12,57.03,57.04,64800.0,46.4306,46.455,46.3818,46.39,64800.0
2014-03-04 11:10:00,57.05,57.13,57.02,57.12,43000.0,46.3981,46.4632,46.3737,46.455,43000.0
2014-03-04 11:20:00,57.12,57.14,56.96,57.0,138400.0,46.455,46.4713,46.3249,46.3574,138400.0
2014-03-04 11:30:00,57.0,57.02,56.79,56.82,126300.0,46.3574,46.3737,46.1866,46.211,126300.0
2014-03-04 11:40:00,56.82,56.92,56.79,56.91,80800.0,46.211,46.2924,46.1866,46.2842,80800.0
2014-03-04 11:50:00,56.91,56.92,56.77,56.79,88400.0,46.2842,46.2924,46.1704,46.1866,88400.0
2014-03-04 12:00:00,56.79,56.88,56.79,56.88,56200.0,46.1866,46.2598,46.1866,46.2598,56200.0
2014-03-04 12:10:00,56.88,56.97,56.86,56.95,92200.0,46.2598,46.333,46.2436,46.3168,92200.0
2014-03-04 12:20:00,56.95,57.06,56.92,57.03,91100.0,46.3168,46.4062,46.2924,46.3818,91100.0
2014-03-04 12:30:00,57.02,57.05,56.93,57.02,105200.0,46.3737,46.3981,46.3005,46.3737,105200.0
2014-03-04 12:40:00,57.03,57.09,56.96,57.06,92700.0,46.3818,46.4306,46.3249,46.4062,92700.0
2014-03-04 12:50:00,57.06,57.1,57.01,57.06,41000.0,46.4062,46.4388,46.3656,46.4062,41000.0
2014-03-04 13:00:00,57.06,57.09,57.02,57.07,50900.0,46.4062,46.4306,46.3737,46.4144,50900.0
2014-03-04 13:10:00,57.07,57.09,57.02,57.02,63600.0,46.4144,46.4306,46.3737,46.3737,63600.0
2014-03-04 13:20:00,57.02,57.1,57.0,57.08,67500.0,46.3737,46.4388,46.3574,46.4225,67500.0
2014-03-04 13:30:00,57.08,57.16,57.08,57.13,77800.0,46.4225,46.4876,46.4225,46.4632,77800.0
2014-03-04 13:40:00,57.13,57.18,57.02,57.02,99800.0,46.4632,46.5038,46.3737,46.3737,99800.0
2014-03-04 13:50:00,57.03,57.06,56.88,56.94,130600.0,46.3818,46.4062,46.2598,46.3086,130600.0
2014-03-04 14:00:00,56.95,57.03,56.89,57.02,96300.0,46.3168,46.3818,46.268,46.3737,96300.0
2014-03-04 14:10:00,57.02,57.06,56.98,57.04,61200.0,46.3737,46.4062,46.3412,46.39,61200.0
2014-03-04 14:20:00,57.04,57.1,56.98,57.1,67300.0,46.39,46.4388,46.3412,46.4388,67300.0
2014-03-04 14:30:00,57.11,57.16,56.94,57.01,109000.0,46.4469,46.4876,46.3086,46.3656,109000.0
2014-03-04 14:40:00,57.01,57.11,57.01,57.01,82000.0,46.3656,46.4469,46.3656,46.3656,82000.0
2014-03-04 14:50:00,57.02,57.15,57.01,57.07,92800.0,46.3737,46.4794,46.3656,46.4144,92800.0
2014-03-04 15:00:00,57.08,57.16,57.05,57.12,95400.0,46.4225,46.4876,46.3981,46.455,95400.0
2014-03-04 15:10:00,57.13,57.24,57.12,57.22,133500.0,46.4632,46.5526,46.455,46.5364,133500.0
2014-03-04 15:20:00,57.22,57.25,57.09,57.09,223900.0,46.5364,46.5608,46.4306,46.4306,223900.0
2014-03-04 15:30:00,57.1,57.11,56.98,57.01,152800.0,46.4388,46.4469,46.3412,46.3656,152800.0
2014-03-04 15:40:00,57.0,57.09,56.94,56.94,322800.0,46.3574,46.4306,46.3086,46.3086,322800.0
2014-03-04 15:50:00,56.94,56.96,56.81,56.88,888700.0,46.3086,46.3249,46.2029,46.2598,888700.0
2014-03-05 09:30:00,56.86,57.16,56.81,57.0,443800.0,46.2436,46.4876,46.2029,46.3574,443800.0
2014-03-05 09:40:00,56.99,57.25,56.98,57.22,124400.0,46.3493,46.5608,46.3412,46.5364,124400.0
2014-03-05 09:50:00,57.24,57.31,56.83,56.87,172000.0,46.5526,46.6096,46.2192,46.2517,172000.0
2014-03-05 10:00:00,56.86,57.11,56.79,57.07,135500.0,46.2436,46.4469,46.1866,46.4144,135500.0
2014-03-05 10:10:00,57.07,57.21,57.04,57.07,105100.0,46.4144,46.5282,46.39,46.4144,105100.0
2014-03-05 10:20:00,57.07,57.16,57.0,57.1,78500.0,46.4144,46.4876,46.3574,46.4388,78500.0
2014-03-05 10:30:00,57.11,57.2,57.09,57.17,123900.0,46.4469,46.5201,46.4306,46.4957,123900.0
2014-03-05 10:40:00,57.17,57.23,57.05,57.06,100300.0,46.4957,46.5445,46.3981,46.4062,100300.0
2014-03-05 10:50:00,57.06,57.2,57.03,57.16,94200.0,46.4062,46.5201,46.3818,46.4876,94200.0
2014-03-05 11:00:00,57.17,57.35,57.17,57.32,150100.0,46.4957,46.6421,46.4957,46.6177,150100.0
2014-03-05 11:10:00,57.32,57.32,57.08,57.08,109900.0,46.6177,46.6177,46.4225,46.4225,109900.0
2014-03-05 11:20:00,57.08,57.08,56.8,56.81,189400.0,46.4225,46.4225,46.1948,46.2029,189400.0
2014-03-05 11:30:00,56.8,56.94,56.78,56.91,121800.0,46.1948,46.3086,46.1785,46.2842,121800.0
2014-03-05 11:40:00,56.91,56.93,56.84,56.91,68600.0,46.2842,46.3005,46.2273,46.2842,68600.0
2014-03-05 11:50:00,56.9,56.92,56.76,56.79,102800.0,46.2761,46.2924,46.1622,46.1866,102800.0
2014-03-05 12:00:00,56.79,56.83,56.75,56.76,71300.0,46.1866,46.2192,46.1541,46.1622,71300.0
2014-03-05 12:10:00,56.75,56.75,56.64,56.72,75400.0,46.1541,46.1541,46.0647,46.1297,75400.0
2014-03-05 12:20:00,56.73,56.81,56.73,56.77,76300.0,46.1378,46.2029,46.1378,46.1704,76300.0
2014-03-05 12:30:00,56.77,56.8,56.73,56.78,40800.0,46.1704,46.1948,46.1378,46.1785,40800.0
2014-03-05 12:40:00,56.79,56.82,56.72,56.82,57700.0,46.1866,46.211,46.1297,46.211,57700.0
2014-03-05 12:50:00,56.81,56.84,56.72,56.76,64400.0,46.2029,46.2273,46.1297,46.1622,64400.0
2014-03-05 13:00:00,56.76,56.85,56.75,56.84,138900.0,46.1622,46.2354,46.1541,46.2273,138900.0
2014-03-05 13:10:00,56.83,56.9,56.77,56.85,75800.0,46.2192,46.2761,46.1704,46.2354,75800.0
2014-03-05 13:20:00,56.85,56.88,56.83,56.83,37200.0,46.2354,46.2598,46.2192,46.2192,37200.0
2014-03-05 13:30:00,56.82,56.85,56.78,56.83,77300.0,46.211,46.2354,46.1785,46.2192,77300.0
2014-03-05 13:40:00,56.84,56.84,56.67,56.69,122500.0,46.2273,46.2273,46.0891,46.1053,122500.0
2014-03-05 13:50:00,56.68,56.68,56.49,56.54,206200.0,46.0972,46.0972,45.9427,45.9833,206200.0
2014-03-05 14:00:00,56.53,56.56,56.49,56.5,236800.0,45.9752,45.9996,45.9427,45.9508,236800.0
2014-03-05 14:10:00,56.5,56.51,56.41,56.41,216200.0,45.9508,45.9589,45.8776,45.8776,216200.0
2014-03-05 14:20:00,56.41,56.45,56.26,56.28,268400.0,45.8776,45.9101,45.7556,45.7719,268400.0
2014-03-05 14:30:00,56.29,56.35,56.28,56.33,240100.0,45.78,45.8288,45.7719,45.8125,240100.0
2014-03-05 14:40:00,56.33,56.34,56.18,56.19,258300.0,45.8125,45.8207,45.6905,45.6987,258300.0
2014-03-05 14:50:00,56.19,56.27,56.19,56.24,253600.0,45.6987,45.7637,45.6987,45.7393,253600.0
2014-03-05 15:00:00,56.24,56.25,56.07,56.09,214100.0,45.7393,45.7475,45.6011,45.6173,214100.0
2014-03-05 15:10:00,56.1,56.17,56.08,56.08,175400.0,45.6255,45.6824,45.6092,45.6092,175400.0
2014-03-05 15:20:00,56.08,56.18,56.06,56.17,150500.0,45.6092,45.6905,45.5929,45.6824,150500.0
2014-03-05 15:30:00,56.18,56.23,56.14,56.2,239800.0,45.6905,45.7312,45.658,45.7068,239800.0
2014-03-05 15:40:00,56.2,56.21,56.11,56.12,363900.0,45.7068,45.7149,45.6336,45.6417,363900.0
2014-03-05 15:50:00,56.13,56.25,56.12,56.2,728900.0,45.6499,45.7475,45.6417,45.7068,728900.0
2014-03-06 09:30:00,56.29,56.6,56.22,56.36,272900.0,45.78,46.0321,45.7231,45.8369,272900.0
2014-03-06 09:40:00,56.34,56.55,56.31,56.36,104300.0,45.8207,45.9915,45.7963,45.8369,104300.0
2014-03-06 09:50:00,56.36,56.5,56.36,56.43,106600.0,45.8369,45.9508,45.8369,45.8939,106600.0
2014-03-06 10:00:00,56.44,56.6,56.41,56.57,99800.0,45.902,46.0321,45.8776,46.0077,99800.0
2014-03-06 10:10:00,56.58,56.63,56.38,56.42,95200.0,46.0159,46.0565,45.8532,45.8857,95200.0
2014-03-06 10:20:00,56.42,56.58,56.42,56.54,96200.0,45.8857,46.0159,45.8857,45.9833,96200.0
2014-03-06 10:30:00,56.55,56.74,56.54,56.66,163200.0,45.9915,46.146,45.9833,46.0809,163200.0
2014-03-06 10:40:00,56.66,56.86,56.63,56.75,130800.0,46.0809,46.2436,46.0565,46.1541,130800.0
2014-03-06 10:50:00,56.75,56.94,56.73,56.87,103600.0,46.1541,46.3086,46.1378,46.2517,103600.0
2014-03-06 11:00:00,56.87,57.0,56.87,56.93,88700.0,46.2517,46.3574,46.2517,46.3005,88700.0
2014-03-06 11:10:00,56.93,57.04,56.9,57.03,104200.0,46.3005,46.39,46.2761,46.3818,104200.0
2014-03-06 11:20:00,57.04,57.04,56.91,56.91,140400.0,46.39,46.39,46.2842,46.2842,140400.0
2014-03-06 11:30:00,56.91,57.11,56.91,57.07,93500.0,46.2842,46.4469,46.2842,46.4144,93500.0
2014-03-06 11:40:00,57.07,57.07,56.97,57.01,105100.0,46.4144,46.4144,46.333,46.3656,105100.0
2014-03-06 11:50:00,57.02,57.09,57.01,57.04,93100.0,46.3737,46.4306,46.3656,46.39,93100.0
2014-03-06 12:00:00,57.03,57.16,57.02,57.14,95500.0,46.3818,46.4876,46.3737,46.4713,95500.0
2014-03-06 12:10:00,57.15,57.2,57.11,57.14,92100.0,46.4794,46.5201,46.4469,46.4713,92100.0
2014-03-06 12:20:00,57.13,57.21,57.11,57.13,119500.0,46.4632,46.5282,46.4469,46.4632,119500.0
2014-03-06 12:30:00,57.13,57.14,57.0,57.14,92900.0,46.4632,46.4713,46.3574,46.4713,92900.0
2014-03-06 12:40:00,57.14,57.14,57.0,57.04,126800.0,46.4713,46.4713,46.3574,46.39,126800.0
2014-03-06 12:50:00,57.05,57.16,57.04,57.16,64100.0,46.3981,46.4876,46.39,46.4876,64100.0
2014-03-06 13:00:00,57.16,57.23,57.15,57.22,66300.0,46.4876,46.5445,46.4794,46.5364,66300.0
2014-03-06 13:10:00,57.21,57.22,57.09,57.17,88200.0,46.5282,46.5364,46.4306,46.4957,88200.0
2014-03-06 13:20:00,57.17,57.17,57.06,57.07,96100.0,46.4957,46.4957,46.4062,46.4144,96100.0
2014-03-06 13:30:00,57.06,57.14,57.05,57.1,75400.0,46.4062,46.4713,46.3981,46.4388,75400.0
2014-03-06 13:40:00,57.11,57.13,57.02,57.06,147800.0,46.4469,46.4632,46.3737,46.4062,147800.0
2014-03-06 13:50:00,57.05,57.09,56.98,57.0,64800.0,46.3981,46.4306,46.3412,46.3574,64800.0
2014-03-06 14:00:00,56.99,57.01,56.92,56.96,161300.0,46.3493,46.3656,46.2924,46.3249,161300.0
2014-03-06 14:10:00,56.96,56.96,56.8,56.8,119800.0,46.3249,46.3249,46.1948,46.1948,119800.0
2014-03-06 14:20:00,56.81,56.96,56.8,56.96,141800.0,46.2029,46.3249,46.1948,46.3249,141800.0
2014-03-06 14:30:00,56.95,56.96,56.83,56.89,107600.0,46.3168,46.3249,46.2192,46.268,107600.0
2014-03-06 14:40:00,56.89,57.0,56.89,56.98,75100.0,46.268,46.3574,46.268,46.3412,75100.0
2014-03-06 14:50:00,56.98,56.99,56.91,56.91,101000.0,46.3412,46.3493,46.2842,46.2842,101000.0
2014-03-06 15:00:00,56.92,56.97,56.89,56.91,78700.0,46.2924,46.333,46.268,46.2842,78700.0
2014-03-06 15:10:00,56.91,56.99,56.91,56.99,111100.0,46.2842,46.3493,46.2842,46.3493,111100.0
2014-03-06 15:20:00,57.0,57.03,56.98,57.0,112000.0,46.3574,46.3818,46.3412,46.3574,112000.0
2014-03-06 15:30:00,56.99,57.02,56.96,56.98,113700.0,46.3493,46.3737,46.3249,46.3412,113700.0
2014-03-06 15:40:00,56.98,56.99,56.87,56.87,238100.0,46.3412,46.3493,46.2517,46.2517,238100.0
2014-03-06 15:50:00,56.86,56.97,56.85,56.93,687300.0,46.2436,46.333,46.2354,46.3005,687300.0
2014-03-07 09:30:00,57.12,57.12,56.65,56.76,499000.0,46.455,46.455,46.0728,46.1622,499000.0
2014-03-07 09:40:00,56.77,56.77,56.46,56.5,304200.0,46.1704,46.1704,45.9183,45.9508,304200.0
2014-03-07 09:50:00,56.51,56.62,56.41,56.62,238700.0,45.9589,46.0484,45.8776,46.0484,238700.0
2014-03-07 10:00:00,56.6,56.72,56.41,56.47,370900.0,46.0321,46.1297,45.8776,45.9264,370900.0
2014-03-07 10:10:00,56.48,56.6,56.42,56.42,265000.0,45.9345,46.0321,45.8857,45.8857,265000.0
2014-03-07 10:20:00,56.43,56.49,56.39,56.4,172200.0,45.8939,45.9427,45.8613,45.8695,172200.0
2014-03-07 10:30:00,56.41,56.59,56.41,56.58,253700.0,45.8776,46.024,45.8776,46.0159,253700.0
2014-03-07 10:40:00,56.59,56.63,56.45,56.47,161100.0,46.024,46.0565,45.9101,45.9264,161100.0
2014-03-07 10:50:00,56.48,56.54,56.42,56.43,104900.0,45.9345,45.9833,45.8857,45.8939,104900.0
2014-03-07 11:00:00,56.44,56.45,56.23,56.32,160200.0,45.902,45.9101,45.7312,45.8044,160200.0
2014-03-07 11:10:00,56.31,56.37,56.26,56.3,242600.0,45.7963,45.8451,45.7556,45.7881,242600.0
2014-03-07 11:20:00,56.29,56.41,56.29,56.33,134500.0,45.78,45.8776,45.78,45.8125,134500.0
2014-03-07 11:30:00,56.33,56.33,56.15,56.18,139100.0,45.8125,45.8125,45.6661,45.6905,139100.0
2014-03-07 11:40:00,56.17,56.22,56.15,56.17,126500.0,45.6824,45.7231,45.6661,45.6824,126500.0
2014-03-07 11:50:00,56.18,56.2,56.02,56.19,170800.0,45.6905,45.7068,45.5604,45.6987,170800.0
2014-03-07 12:00:00,56.19,56.21,56.07,56.09,131100.0,45.6987,45.7149,45.6011,45.6173,131100.0
2014-03-07 12:10:00,56.09,56.16,56.08,56.11,78900.0,45.6173,45.6743,45.6092,45.6336,78900.0
2014-03-07 12:20:00,56.12,56.21,56.11,56.2,187600.0,45.6417,45.7149,45.6336,45.7068,187600.0
2014-03-07 12:30:00,56.21,56.21,56.14,56.19,145100.0,45.7149,45.7149,45.658,45.6987,145100.0
2014-03-07 12:40:00,56.19,56.21,56.14,56.17,86400.0,45.6987,45.7149,45.658,45.6824,86400.0
2014-03-07 12:50:00,56.17,56.2,56.14,56.17,97700.0,45.6824,45.7068,45.658,45.6824,97700.0
2014-03-07 13:00:00,56.16,56.2,56.12,56.19,93900.0,45.6743,45.7068,45.6417,45.6987,93900.0
2014-03-07 13:10:00,56.18,56.18,56.1,56.14,107600.0,45.6905,45.6905,45.6255,45.658,107600.0
2014-03-07 13:20:00,56.14,56.19,56.06,56.06,82700.0,45.658,45.6987,45.5929,45.5929,82700.0
2014-03-07 13:30:00,56.07,56.08,55.94,55.98,178200.0,45.6011,45.6092,45.4953,45.5279,178200.0
2014-03-07 13:40:00,55.98,56.03,55.97,56.0,112600.0,45.5279,45.5685,45.5197,45.5441,112600.0
2014-03-07 13:50:00,56.0,56.01,55.89,55.92,240700.0,45.5441,45.5523,45.4547,45.4791,240700.0
2014-03-07 14:00:00,55.93,56.0,55.93,55.95,144800.0,45.4872,45.5441,45.4872,45.5035,144800.0
2014-03-07 14:10:00,55.94,55.97,55.9,55.9,157700.0,45.4953,45.5197,45.4628,45.4628,157700.0
2014-03-07 14:20:00,55.9,55.95,55.85,55.91,168000.0,45.4628,45.5035,45.4222,45.471,168000.0
2014-03-07 14:30:00,55.92,56.08,55.91,56.04,274500.0,45.4791,45.6092,45.471,45.5767,274500.0
2014-03-07 14:40:00,56.03,56.18,56.03,56.18,160000.0,45.5685,45.6905,45.5685,45.6905,160000.0
2014-03-07 14:50:00,56.18,56.21,56.13,56.13,273900.0,45.6905,45.7149,45.6499,45.6499,273900.0
2014-03-07 15:00:00,56.13,56.2,56.09,56.15,227200.0,45.6499,45.7068,45.6173,45.6661,227200.0
2014-03-07 15:10:00,56.15,56.21,56.14,56.15,158300.0,45.6661,45.7149,45.658,45.6661,158300.0
2014-03-07 15:20:00,56.16,56.17,56.15,56.16,129400.0,45.6743,45.6824,45.6661,45.6743,129400.0
2014-03-07 15:30:00,56.16,56.17,56.02,56.02,236200.0,45.6743,45.6824,45.5604,45.5604,236200.0
2014-03-07 15:40:00,56.02,56.15,56.02,56.06,264700.0,45.5604,45.6661,45.5604,45.5929,264700.0
2014-03-07 15:50:00,56.07,56.2,56.06,56.19,636600.0,45.6011,45.7068,45.5929,45.6987,636600.0
2014-03-10 09:30:00,55.98,56.17,55.86,55.92,186400.0,45.5279,45.6824,45.4303,45.4791,186400.0
2014-03-10 09:40:00,55.92,56.4,55.92,56.4,308800.0,45.4791,45.8695,45.4791,45.8695,308800.0
2014-03-10 09:50:00,56.38,56.38,56.09,56.25,162700.0,45.8532,45.8532,45.6173,45.7475,162700.0
2014-03-10 10:00:00,56.23,56.23,56.03,56.08,244900.0,45.7312,45.7312,45.5685,45.6092,244900.0
2014-03-10 10:10:00,56.08,56.12,55.98,56.07,134800.0,45.6092,45.6417,45.5279,45.6011,134800.0
2014-03-10 10:20:00,56.07,56.12,55.94,55.96,133800.0,45.6011,45.6417,45.4953,45.5116,133800.0
2014-03-10 10:30:00,55.96,56.01,55.87,55.87,150300.0,45.5116,45.5523,45.4384,45.4384,150300.0
2014-03-10 10:40:00,55.88,55.96,55.75,55.95,159000.0,45.4466,45.5116,45.3408,45.5035,159000.0
2014-03-10 10:50:00,55.94,55.97,55.9,55.93,98900.0,45.4953,45.5197,45.4628,45.4872,98900.0
2014-03-10 11:00:00,55.92,55.99,55.82,55.98,127100.0,45.4791,45.536,45.3978,45.5279,127100.0
2014-03-10 11:10:00,55.98,56.03,55.94,55.99,115500.0,45.5279,45.5685,45.4953,45.536,115500.0
2014-03-10 11:20:00,55.99,56.09,55.93,56.07,125300.0,45.536,45.6173,45.4872,45.6011,125300.0
2014-03-10 11:30:00,56.08,56.13,56.06,56.11,94500.0,45.6092,45.6499,45.5929,45.6336,94500.0
2014-03-10 11:40:00,56.11,56.12,56.04,56.04,101400.0,45.6336,45.6417,45.5767,45.5767,101400.0
2014-03-10 11:50:00,56.04,56.06,55.87,55.89,82500.0,45.5767,45.5929,45.4384,45.4547,82500.0
2014-03-10 12:00:00,55.89,55.89,55.78,55.85,90900.0,45.4547,45.4547,45.3652,45.4222,90900.0
2014-03-10 12:10:00,55.86,55.94,55.82,55.91,80500.0,45.4303,45.4953,45.3978,45.471,80500.0
2014-03-10 12:20:00,55.91,55.98,55.91,55.97,62200.0,45.471,45.5279,45.471,45.5197,62200.0
2014-03-10 12:30:00,55.96,56.05,55.91,56.04,139800.0,45.5116,45.5848,45.471,45.5767,139800.0
2014-03-10 12:40:00,56.03,56.06,55.99,56.01,119500.0,45.5685,45.5929,45.536,45.5523,119500.0
2014-03-10 12:50:00,56.01,56.15,55.98,56.12,111700.0,45.5523,45.6661,45.5279,45.6417,111700.0
2014-03-10 13:00:00,56.12,56.16,56.11,56.13,41600.0,45.6417,45.6743,45.6336,45.6499,41600.0
2014-03-10 13:10:00,56.14,56.18,56.07,56.07,80900.0,45.658,45.6905,45.6011,45.6011,80900.0
2014-03-10 13:20:00,56.06,56.14,56.05,56.12,77300.0,45.5929,45.658,45.5848,45.6417,77300.0
2014-03-10 13:30:00,56.11,56.11,55.95,55.97,127100.0,45.6336,45.6336,45.5035,45.5197,127100.0
2014-03-10 13:40:00,55.97,56.03,55.96,56.0,58600.0,45.5197,45.5685,45.5116,45.5441,58600.0
2014-03-10 13:50:00,56.0,56.07,55.96,56.07,102100.0,45.5441,45.6011,45.5116,45.6011,102100.0
2014-03-10 14:00:00,56.07,56.15,56.04,56.15,100700.0,45.6011,45.6661,45.5767,45.6661,100700.0
2014-03-10 14:10:00,56.15,56.19,56.11,56.14,105000.0,45.6661,45.6987,45.6336,45.658,105000.0
2014-03-10 14:20:00,56.15,56.21,56.13,56.19,74000.0,45.6661,45.7149,45.6499,45.6987,74000.0
2014-03-10 14:30:00,56.19,56.22,56.16,56.17,65000.0,45.6987,45.7231,45.6743,45.6824,65000.0
2014-03-10 14:40:00,56.18,56.26,56.17,56.26,75200.0,45.6905,45.7556,45.6824,45.7556,75200.0
2014-03-10 14:50:00,56.26,56.33,56.23,56.32,197100.0,45.7556,45.8125,45.7312,45.8044,197100.0
2014-03-10 15:00:00,56.32,56.34,56.3,56.31,190000.0,45.8044,45.8207,45.7881,45.7963,190000.0
2014-03-10 15:10:00,56.31,56.35,56.26,56.33,175500.0,45.7963,45.8288,45.7556,45.8125,175500.0
2014-03-10 15:20:00,56.32,56.38,56.32,56.36,127800.0,45.8044,45.8532,45.8044,45.8369,127800.0
2014-03-10 15:30:00,56.37,56.49,56.37,56.44,192000.0,45.8451,45.9427,45.8451,45.902,192000.0
2014-03-10 15:40:00,56.45,56.48,56.4,56.47,222600.0,45.9101,45.9345,45.8695,45.9264,222600.0
2014-03-10 15:50:00,56.47,56.5,56.44,56.48,466900.0,45.9264,45.9508,45.902,45.9345,466900.0
2014-03-11 09:30:00,56.6,56.73,56.44,56.56,296100.0,46.0321,46.1378,45.902,45.9996,296100.0
2014-03-11 09:40:00,56.55,56.75,56.55,56.72,298100.0,45.9915,46.1541,45.9915,46.1297,298100.0
2014-03-11 09:50:00,56.72,56.75,56.55,56.69,236400.0,46.1297,46.1541,45.9915,46.1053,236400.0
2014-03-11 10:00:00,56.69,56.85,56.68,56.83,232100.0,46.1053,46.2354,46.0972,46.2192,232100.0
2014-03-11 10:10:00,56.83,57.0,56.83,56.87,241400.0,46.2192,46.3574,46.2192,46.2517,241400.0
2014-03-11 10:20:00,56.87,57.0,56.83,56.94,347400.0,46.2517,46.3574,46.2192,46.3086,347400.0
2014-03-11 10:30:00,56.94,56.94,56.82,56.84,267900.0,46.3086,46.3086,46.211,46.2273,267900.0
2014-03-11 10:40:00,56.84,56.98,56.83,56.97,526200.0,46.2273,46.3412,46.2192,46.333,526200.0
2014-03-11 10:50:00,56.96,57.02,56.92,56.96,343600.0,46.3249,46.3737,46.2924,46.3249,343600.0
2014-03-11 11:00:00,56.95,56.97,56.76,56.81,129300.0,46.3168,46.333,46.1622,46.2029,129300.0
2014-03-11 11:10:00,56.8,56.9,56.8,56.88,192700.0,46.1948,46.2761,46.1948,46.2598,192700.0
2014-03-11 11:20:00,56.89,56.93,56.87,56.91,136400.0,46.268,46.3005,46.2517,46.2842,136400.0
2014-03-11 11:30:00,56.9,56.9,56.8,56.86,174400.0,46.2761,46.2761,46.1948,46.2436,174400.0
2014-03-11 11:40:00,56.86,56.89,56.7,56.8,224500.0,46.2436,46.268,46.1134,46.1948,224500.0
2014-03-11 11:50:00,56.8,56.85,56.76,56.78,338400.0,46.1948,46.2354,46.1622,46.1785,338400.0
2014-03-11 12:00:00,56.78,56.78,56.59,56.59,177900.0,46.1785,46.1785,46.024,46.024,177900.0
2014-03-11 12:10:00,56.59,56.62,56.35,56.39,225000.0,46.024,46.0484,45.8288,45.8613,225000.0
2014-03-11 12:20:00,56.38,56.62,56.35,56.62,187600.0,45.8532,46.0484,45.8288,46.0484,187600.0
2014-03-11 12:30:00,56.62,56.7,56.48,56.48,210400.0,46.0484,46.1134,45.9345,45.9345,210400.0
2014-03-11 12:40:00,56.48,56.56,56.45,56.55,106100.0,45.9345,45.9996,45.9101,45.9915,106100.0
2014-03-11 12:50:00,56.55,56.57,56.41,56.41,146200.0,45.9915,46.0077,45.8776,45.8776,146200.0
2014-03-11 13:00:00,56.4,56.43,56.3,56.31,141200.0,45.8695,45.8939,45.7881,45.7963,141200.0
2014-03-11 13:10:00,56.31,56.33,56.2,56.29,240700.0,45.7963,45.8125,45.7068,45.78,240700.0
2014-03-11 13:20:00,56.29,56.33,55.97,55.97,170700.0,45.78,45.8125,45.5197,45.5197,170700.0
2014-03-11 13:30:00,55.97,56.11,55.95,56.04,156400.0,45.5197,45.6336,45.5035,45.5767,156400.0
2014-03-11 13:40:00,56.04,56.15,56.0,56.12,111700.0,45.5767,45.6661,45.5441,45.6417,111700.0
2014-03-11 13:50:00,56.13,56.13,56.04,56.08,88800.0,45.6499,45.6499,45.5767,45.6092,88800.0
2014-03-11 14:00:00,56.08,56.15,56.05,56.1,161200.0,45.6092,45.6661,45.5848,45.6255,161200.0
2014-03-11 14:10:00,56.09,56.14,55.96,56.01,99300.0,45.6173,45.658,45.5116,45.5523,99300.0
2014-03-11 14:20:00,56.01,56.01,55.91,55.93,138100.0,45.5523,45.5523,45.471,45.4872,138100.0
2014-03-11 14:30:00,55.94,55.94,55.7,55.71,245600.0,45.4953,45.4953,45.3002,45.3083,245600.0
2014-03-11 14:40:00,55.71,55.72,55.64,55.64,196000.0,45.3083,45.3164,45.2514,45.2514,196000.0
2014-03-11 14:50:00,55.65,55.7,55.54,55.55,183300.0,45.2595,45.3002,45.17,45.1782,183300.0
2014-03-11 15:00:00,55.55,55.56,55.46,55.54,272600.0,45.1782,45.1863,45.105,45.17,272600.0
2014-03-11 15:10:00,55.54,55.54,55.43,55.49,236400.0,45.17,45.17,45.0806,45.1294,236400.0
2014-03-11 15:20:00,55.49,55.58,55.47,55.51,207600.0,45.1294,45.2026,45.1131,45.1456,207600.0
2014-03-11 15:30:00,55.51,55.61,55.49,55.52,245600.0,45.1456,45.227,45.1294,45.1538,245600.0
2014-03-11 15:40:00,55.51,55.58,55.46,55.56,386800.0,45.1456,45.2026,45.105,45.1863,386800.0
2014-03-11 15:50:00,55.56,55.73,55.55,55.72,784000.0,45.1863,45.3246,45.1782,45.3164,784000.0
2014-03-12 09:30:00,55.25,55.27,54.65,54.89,613400.0,44.9342,44.9504,44.4462,44.6414,613400.0
2014-03-12 09:40:00,54.88,54.94,54.68,54.83,550200.0,44.6333,44.6821,44.4706,44.5926,550200.0
2014-03-12 09:50:00,54.82,54.93,54.6,54.68,504700.0,44.5845,44.6739,44.4055,44.4706,504700.0
2014-03-12 10:00:00,54.67,54.93,54.58,54.87,289900.0,44.4625,44.6739,44.3893,44.6251,289900.0
2014-03-12 10:10:00,54.86,55.03,54.63,54.67,376400.0,44.617,44.7553,44.4299,44.4625,376400.0
2014-03-12 10:20:00,54.67,55.06,54.66,55.06,348600.0,44.4625,44.7797,44.4543,44.7797,348600.0
2014-03-12 10:30:00,55.05,55.11,54.93,54.93,183800.0,44.7715,44.8203,44.6739,44.6739,183800.0
2014-03-12 10:40:00,54.93,55.06,54.93,55.03,201400.0,44.6739,44.7797,44.6739,44.7553,201400.0
2014-03-12 10:50:00,55.03,55.31,55.03,55.31,150700.0,44.7553,44.983,44.7553,44.983,150700.0
2014-03-12 11:00:00,55.31,55.46,55.29,55.41,167600.0,44.983,45.105,44.9667,45.0643,167600.0
2014-03-12 11:10:00,55.41,55.5,55.41,55.44,153100.0,45.0643,45.1375,45.0643,45.0887,153100.0
2014-03-12 11:20:00,55.44,55.47,55.34,55.38,190300.0,45.0887,45.1131,45.0074,45.0399,190300.0
2014-03-12 11:30:00,55.38,55.4,55.23,55.27,158300.0,45.0399,45.0562,44.9179,44.9504,158300.0
2014-03-12 11:40:00,55.27,55.46,55.25,55.45,158000.0,44.9504,45.105,44.9342,45.0968,158000.0
2014-03-12 11:50:00,55.44,55.46,55.35,55.35,132100.0,45.0887,45.105,45.0155,45.0155,132100.0
2014-03-12 12:00:00,55.35,55.49,55.3,55.45,131100.0,45.0155,45.1294,44.9748,45.0968,131100.0
2014-03-12 12:10:00,55.44,55.45,55.29,55.29,103500.0,45.0887,45.0968,44.9667,44.9667,103500.0
2014-03-12 12:20:00,55.29,55.37,55.26,55.29,128400.0,44.9667,45.0318,44.9423,44.9667,128400.0
2014-03-12 12:30:00,55.3,55.37,55.24,55.3,88600.0,44.9748,45.0318,44.926,44.9748,88600.0
2014-03-12 12:40:00,55.3,55.36,55.27,55.32,88200.0,44.9748,45.0236,44.9504,44.9911,88200.0
2014-03-12 12:50:00,55.31,55.37,55.23,55.36,93400.0,44.983,45.0318,44.9179,45.0236,93400.0
2014-03-12 13:00:00,55.36,55.4,55.34,55.34,79700.0,45.0236,45.0562,45.0074,45.0074,79700.0
2014-03-12 13:10:00,55.34,55.35,55.25,55.29,97000.0,45.0074,45.0155,44.9342,44.9667,97000.0
2014-03-12 13:20:00,55.29,55.3,55.16,55.22,116900.0,44.9667,44.9748,44.861,44.9098,116900.0
2014-03-12 13:30:00,55.22,55.31,55.2,55.25,100300.0,44.9098,44.983,44.8935,44.9342,100300.0
2014-03-12 13:40:00,55.26,55.34,55.24,55.27,91300.0,44.9423,45.0074,44.926,44.9504,91300.0
2014-03-12 13:50:00,55.26,55.37,55.25,55.32,164000.0,44.9423,45.0318,44.9342,44.9911,164000.0
2014-03-12 14:00:00,55.32,55.4,55.28,55.3,119900.0,44.9911,45.0562,44.9586,44.9748,119900.0
2014-03-12 14:10:00,55.3,55.36,55.25,55.29,117500.0,44.9748,45.0236,44.9342,44.9667,117500.0
2014-03-12 14:20:00,55.29,55.35,55.27,55.34,104800.0,44.9667,45.0155,44.9504,45.0074,104800.0
2014-03-12 14:30:00,55.34,55.36,55.24,55.28,131800.0,45.0074,45.0236,44.926,44.9586,131800.0
2014-03-12 14:40:00,55.28,55.29,55.23,55.24,111700.0,44.9586,44.9667,44.9179,44.926,111700.0
2014-03-12 14:50:00,55.23,55.3,55.19,55.22,131100.0,44.9179,44.9748,44.8854,44.9098,131100.0
2014-03-12 15:00:00,55.21,55.35,55.21,55.35,181400.0,44.9016,45.0155,44.9016,45.0155,181400.0
2014-03-12 15:10:00,55.35,55.35,55.27,55.29,136100.0,45.0155,45.0155,44.9504,44.9667,136100.0
2014-03-12 15:20:00,55.29,55.32,55.26,55.29,181700.0,44.9667,44.9911,44.9423,44.9667,181700.0
2014-03-12 15:30:00,55.28,55.36,55.27,55.36,196300.0,44.9586,45.0236,44.9504,45.0236,196300.0
2014-03-12 15:40:00,55.36,55.4,55.32,55.36,247900.0,45.0236,45.0562,44.9911,45.0236,247900.0
2014-03-12 15:50:00,55.36,55.42,55.31,55.37,532100.0,45.0236,45.0724,44.983,45.0318,532100.0
2014-03-13 09:30:00,55.5,55.79,55.38,55.66,234800.0,45.1375,45.3734,45.0399,45.2676,234800.0
2014-03-13 09:40:00,55.65,55.65,55.23,55.32,202900.0,45.2595,45.2595,44.9179,44.9911,202900.0
2014-03-13 09:50:00,55.33,55.39,55.06,55.07,121300.0,44.9992,45.048,44.7797,44.7878,121300.0
2014-03-13 10:00:00,55.08,55.32,55.07,55.21,301000.0,44.7959,44.9911,44.7878,44.9016,301000.0
2014-03-13 10:10:00,55.21,55.24,55.09,55.2,184400.0,44.9016,44.926,44.8041,44.8935,184400.0
2014-03-13 10:20:00,55.2,55.35,55.14,55.29,223300.0,44.8935,45.0155,44.8447,44.9667,223300.0
2014-03-13 10:30:00,55.29,55.47,55.28,55.46,210800.0,44.9667,45.1131,44.9586,45.105,210800.0
2014-03-13 10:40:00,55.46,55.47,55.14,55.21,276100.0,45.105,45.1131,44.8447,44.9016,276100.0
2014-03-13 10:50:00,55.21,55.32,55.2,55.28,111500.0,44.9016,44.9911,44.8935,44.9586,111500.0
2014-03-13 11:00:00,55.29,55.32,55.04,55.06,215700.0,44.9667,44.9911,44.7634,44.7797,215700.0
2014-03-13 11:10:00,55.07,55.1,54.87,55.03,298300.0,44.7878,44.8122,44.6251,44.7553,298300.0
2014-03-13 11:20:00,55.03,55.1,54.89,54.96,183200.0,44.7553,44.8122,44.6414,44.6983,183200.0
2014-03-13 11:30:00,54.96,55.01,54.89,54.89,112600.0,44.6983,44.739,44.6414,44.6414,112600.0
2014-03-13 11:40:00,54.89,54.97,54.89,54.97,176300.0,44.6414,44.7065,44.6414,44.7065,176300.0
2014-03-13 11:50:00,54.96,54.99,54.89,54.98,183400.0,44.6983,44.7227,44.6414,44.7146,183400.0
2014-03-13 12:00:00,54.99,55.03,54.91,55.02,275200.0,44.7227,44.7553,44.6577,44.7471,275200.0
2014-03-13 12:10:00,55.02,55.05,54.95,55.02,106400.0,44.7471,44.7715,44.6902,44.7471,106400.0
2014-03-13 12:20:00,55.02,55.03,54.97,54.97,162300.0,44.7471,44.7553,44.7065,44.7065,162300.0
2014-03-13 12:30:00,54.97,55.0,54.87,54.87,150800.0,44.7065,44.7309,44.6251,44.6251,150800.0
2014-03-13 12:40:00,54.86,54.98,54.8,54.97,169000.0,44.617,44.7146,44.5682,44.7065,169000.0
2014-03-13 12:50:00,54.98,55.0,54.82,54.87,135200.0,44.7146,44.7309,44.5845,44.6251,135200.0
2014-03-13 13:00:00,54.87,54.87,54.57,54.69,276700.0,44.6251,44.6251,44.3811,44.4787,276700.0
2014-03-13 13:10:00,54.7,54.77,54.66,54.77,251700.0,44.4869,44.5438,44.4543,44.5438,251700.0
2014-03-13 13:20:00,54.77,54.96,54.75,54.96,118000.0,44.5438,44.6983,44.5275,44.6983,118000.0
2014-03-13 13:30:00,54.96,55.04,54.92,54.93,211400.0,44.6983,44.7634,44.6658,44.6739,211400.0
2014-03-13 13:40:00,54.92,55.07,54.91,55.03,86500.0,44.6658,44.7878,44.6577,44.7553,86500.0
2014-03-13 13:50:00,55.02,55.04,54.94,55.03,81300.0,44.7471,44.7634,44.6821,44.7553,81300.0
2014-03-13 14:00:00,55.03,55.06,54.96,54.97,112400.0,44.7553,44.7797,44.6983,44.7065,112400.0
2014-03-13 14:10:00,54.96,55.02,54.96,54.98,100700.0,44.6983,44.7471,44.6983,44.7146,100700.0
2014-03-13 14:20:00,54.97,55.02,54.91,54.98,146300.0,44.7065,44.7471,44.6577,44.7146,146300.0
2014-03-13 14:30:00,54.99,55.07,54.96,54.97,138100.0,44.7227,44.7878,44.6983,44.7065,138100.0
2014-03-13 14:40:00,54.97,55.03,54.82,54.86,235800.0,44.7065,44.7553,44.5845,44.617,235800.0
2014-03-13 14:50:00,54.85,54.91,54.84,54.89,127000.0,44.6089,44.6577,44.6007,44.6414,127000.0
2014-03-13 15:00:00,54.89,54.97,54.85,54.93,309000.0,44.6414,44.7065,44.6089,44.6739,309000.0
2014-03-13 15:10:00,54.94,55.01,54.93,54.95,207600.0,44.6821,44.739,44.6739,44.6902,207600.0
2014-03-13 15:20:00,54.95,55.08,54.93,55.06,257100.0,44.6902,44.7959,44.6739,44.7797,257100.0
2014-03-13 15:30:00,55.07,55.19,55.01,55.18,247300.0,44.7878,44.8854,44.739,44.8773,247300.0
2014-03-13 15:40:00,55.18,55.25,55.12,55.25,307500.0,44.8773,44.9342,44.8285,44.9342,307500.0
2014-03-13 15:50:00,55.25,55.28,55.16,55.26,612100.0,44.9342,44.9586,44.861,44.9423,612100.0
2014-03-14 09:30:00,55.08,55.47,55.02,55.26,172000.0,44.7959,45.1131,44.7471,44.9423,172000.0
2014-03-14 09:40:00,55.26,55.54,55.15,55.18,198400.0,44.9423,45.17,44.8529,44.8773,198400.0
2014-03-14 09:50:00,55.18,55.24,55.07,55.07,105600.0,44.8773,44.926,44.7878,44.7878,105600.0
2014-03-14 10:00:00,55.07,55.19,55.03,55.12,190500.0,44.7878,44.8854,44.7553,44.8285,190500.0
2014-03-14 10:10:00,55.12,55.19,55.04,55.16,375300.0,44.8285,44.8854,44.7634,44.861,375300.0
2014-03-14 10:20:00,55.16,55.29,55.08,55.26,190600.0,44.861,44.9667,44.7959,44.9423,190600.0
2014-03-14 10:30:00,55.26,55.34,55.2,55.32,148500.0,44.9423,45.0074,44.8935,44.9911,148500.0
2014-03-14 10:40:00,55.32,55.38,55.28,55.31,118600.0,44.9911,45.0399,44.9586,44.983,118600.0
2014-03-14 10:50:00,55.31,55.31,55.19,55.2,90100.0,44.983,44.983,44.8854,44.8935,90100.0
2014-03-14 11:00:00,55.2,55.33,55.19,55.29,101800.0,44.8935,44.9992,44.8854,44.9667,101800.0
2014-03-14 11:10:00,55.28,55.33,55.17,55.17,63300.0,44.9586,44.9992,44.8691,44.8691,63300.0
2014-03-14 11:20:00,55.17,55.23,55.12,55.16,67800.0,44.8691,44.9179,44.8285,44.861,67800.0
2014-03-14 11:30:00,55.15,55.21,55.07,55.16,99700.0,44.8529,44.9016,44.7878,44.861,99700.0
2014-03-14 11:40:00,55.16,55.29,55.14,55.28,106500.0,44.861,44.9667,44.8447,44.9586,106500.0
2014-03-14 11:50:00,55.29,55.4,55.2,55.23,162900.0,44.9667,45.0562,44.8935,44.9179,162900.0
2014-03-14 12:00:00,55.23,55.25,55.07,55.18,89900.0,44.9179,44.9342,44.7878,44.8773,89900.0
2014-03-14 12:10:00,55.19,55.2,55.1,55.11,383300.0,44.8854,44.8935,44.8122,44.8203,383300.0
2014-03-14 12:20:00,55.11,55.15,55.03,55.1,121000.0,44.8203,44.8529,44.7553,44.8122,121000.0
2014-03-14 12:30:00,55.1,55.22,55.08,55.18,173600.0,44.8122,44.9098,44.7959,44.8773,173600.0
2014-03-14 12:40:00,55.17,55.23,55.14,55.21,141200.0,44.8691,44.9179,44.8447,44.9016,141200.0
2014-03-14 12:50:00,55.22,55.26,55.18,55.23,80000.0,44.9098,44.9423,44.8773,44.9179,80000.0
2014-03-14 13:00:00,55.24,55.28,55.2,55.23,58800.0,44.926,44.9586,44.8935,44.9179,58800.0
2014-03-14 13:10:00,55.23,55.27,55.2,55.22,83500.0,44.9179,44.9504,44.8935,44.9098,83500.0
2014-03-14 13:20:00,55.22,55.25,55.15,55.2,54800.0,44.9098,44.9342,44.8529,44.8935,54800.0
2014-03-14 13:30:00,55.2,55.21,55.15,55.16,67200.0,44.8935,44.9016,44.8529,44.861,67200.0
2014-03-14 13:40:00,55.16,55.16,55.04,55.04,99300.0,44.861,44.861,44.7634,44.7634,99300.0
2014-03-14 13:50:00,55.05,55.15,55.04,55.14,120800.0,44.7715,44.8529,44.7634,44.8447,120800.0
2014-03-14 14:00:00,55.14,55.29,55.13,55.29,69200.0,44.8447,44.9667,44.8366,44.9667,69200.0
2014-03-14 14:10:00,55.28,55.33,55.23,55.33,91000.0,44.9586,44.9992,44.9179,44.9992,91000.0
2014-03-14 14:20:00,55.33,55.33,55.26,55.32,100000.0,44.9992,44.9992,44.9423,44.9911,100000.0
2014-03-14 14:30:00,55.32,55.32,55.27,55.3,91000.0,44.9911,44.9911,44.9504,44.9748,91000.0
2014-03-14 14:40:00,55.3,55.32,55.24,55.27,149700.0,44.9748,44.9911,44.926,44.9504,149700.0
2014-03-14 14:50:00,55.27,55.31,55.2,55.2,118500.0,44.9504,44.983,44.8935,44.8935,118500.0
2014-03-14 15:00:00,55.2,55.25,55.15,55.16,250500.0,44.8935,44.9342,44.8529,44.861,250500.0
2014-03-14 15:10:00,55.16,55.16,55.04,55.08,216900.0,44.861,44.861,44.7634,44.7959,216900.0
2014-03-14 15:20:00,55.08,55.14,55.06,55.09,197100.0,44.7959,44.8447,44.7797,44.8041,197100.0
2014-03-14 15:30:00,55.1,55.19,55.09,55.16,207500.0,44.8122,44.8854,44.8041,44.861,207500.0
2014-03-14 15:40:00,55.16,55.21,55.14,55.19,402900.0,44.861,44.9016,44.8447,44.8854,402900.0
2014-03-14 15:50:00,55.19,55.23,55.16,55.2,865000.0,44.8854,44.9179,44.861,44.8935,865000.0
2014-03-17 09:30:00,55.46,56.2,55.46,56.18,327500.0,45.105,45.7068,45.105,45.6905,327500.0
2014-03-17 09:40:00,56.18,56.45,56.06,56.44,508600.0,45.6905,45.9101,45.5929,45.902,508600.0
2014-03-17 09:50:00,56.45,56.53,56.13,56.14,366000.0,45.9101,45.9752,45.6499,45.658,366000.0
2014-03-17 10:00:00,56.14,56.39,56.09,56.19,375400.0,45.658,45.8613,45.6173,45.6987,375400.0
2014-03-17 10:10:00,56.19,56.47,56.19,56.3,179700.0,45.6987,45.9264,45.6987,45.7881,179700.0
2014-03-17 10:20:00,56.3,56.39,56.18,56.22,91000.0,45.7881,45.8613,45.6905,45.7231,91000.0
2014-03-17 10:30:00,56.23,56.32,56.19,56.29,105000.0,45.7312,45.8044,45.6987,45.78,105000.0
2014-03-17 10:40:00,56.3,56.37,56.25,56.33,133200.0,45.7881,45.8451,45.7475,45.8125,133200.0
2014-03-17 10:50:00,56.35,56.46,56.35,56.43,157300.0,45.8288,45.9183,45.8288,45.8939,157300.0
2014-03-17 11:00:00,56.42,56.52,56.35,56.35,116900.0,45.8857,45.9671,45.8288,45.8288,116900.0
2014-03-17 11:10:00,56.35,56.5,56.34,56.45,101400.0,45.8288,45.9508,45.8207,45.9101,101400.0
2014-03-17 11:20:00,56.45,56.45,56.32,56.34,88400.0,45.9101,45.9101,45.8044,45.8207,88400.0
2014-03-17 11:30:00,56.33,56.36,56.24,56.28,81700.0,45.8125,45.8369,45.7393,45.7719,81700.0
2014-03-17 11:40:00,56.29,56.35,56.26,56.35,91500.0,45.78,45.8288,45.7556,45.8288,91500.0
2014-03-17 11:50:00,56.35,56.46,56.34,56.44,48000.0,45.8288,45.9183,45.8207,45.902,48000.0
2014-03-17 12:00:00,56.45,56.46,56.35,56.38,79300.0,45.9101,45.9183,45.8288,45.8532,79300.0
2014-03-17 12:10:00,56.37,56.54,56.37,56.52,54700.0,45.8451,45.9833,45.8451,45.9671,54700.0
2014-03-17 12:20:00,56.52,56.52,56.42,56.43,47200.0,45.9671,45.9671,45.8857,45.8939,47200.0
2014-03-17 12:30:00,56.43,56.45,56.28,56.33,82500.0,45.8939,45.9101,45.7719,45.8125,82500.0
2014-03-17 12:40:00,56.33,56.43,56.33,56.4,70300.0,45.8125,45.8939,45.8125,45.8695,70300.0
2014-03-17 12:50:00,56.4,56.47,56.38,56.46,66200.0,45.8695,45.9264,45.8532,45.9183,66200.0
2014-03-17 13:00:00,56.46,56.49,56.41,56.45,55600.0,45.9183,45.9427,45.8776,45.9101,55600.0
2014-03-17 13:10:00,56.46,56.51,56.44,56.48,92100.0,45.9183,45.9589,45.902,45.9345,92100.0
2014-03-17 13:20:00,56.48,56.53,56.38,56.39,77100.0,45.9345,45.9752,45.8532,45.8613,77100.0
2014-03-17 13:30:00,56.39,56.54,56.38,56.53,127700.0,45.8613,45.9833,45.8532,45.9752,127700.0
2014-03-17 13:40:00,56.54,56.62,56.53,56.61,103700.0,45.9833,46.0484,45.9752,46.0403,103700.0
2014-03-17 13:50:00,56.61,56.61,56.5,56.57,87700.0,46.0403,46.0403,45.9508,46.0077,87700.0
2014-03-17 14:00:00,56.57,56.58,56.51,56.53,69900.0,46.0077,46.0159,45.9589,45.9752,69900.0
2014-03-17 14:10:00,56.52,56.52,56.47,56.49,70700.0,45.9671,45.9671,45.9264,45.9427,70700.0
2014-03-17 14:20:00,56.5,56.66,56.49,56.66,129200.0,45.9508,46.0809,45.9427,46.0809,129200.0
2014-03-17 14:30:00,56.65,56.69,56.61,56.62,73600.0,46.0728,46.1053,46.0403,46.0484,73600.0
2014-03-17 14:40:00,56.61,56.67,56.58,56.67,94400.0,46.0403,46.0891,46.0159,46.0891,94400.0
2014-03-17 14:50:00,56.67,56.69,56.64,56.66,83300.0,46.0891,46.1053,46.0647,46.0809,83300.0
2014-03-17 15:00:00,56.66,56.67,56.57,56.62,98800.0,46.0809,46.0891,46.0077,46.0484,98800.0
2014-03-17 15:10:00,56.63,56.68,56.62,56.62,68800.0,46.0565,46.0972,46.0484,46.0484,68800.0
2014-03-17 15:20:00,56.63,56.63,56.54,56.57,101300.0,46.0565,46.0565,45.9833,46.0077,101300.0
2014-03-17 15:30:00,56.57,56.63,56.57,56.62,164100.0,46.0077,46.0565,46.0077,46.0484,164100.0
2014-03-17 15:40:00,56.62,56.62,56.5,56.51,294200.0,46.0484,46.0484,45.9508,45.9589,294200.0
2014-03-17 15:50:00,56.51,56.63,56.51,56.63,475100.0,45.9589,46.0565,45.9589,46.0565,475100.0
2014-03-18 09:30:00,56.64,56.83,56.51,56.7,214100.0,46.0647,46.2192,45.9589,46.1134,214100.0
2014-03-18 09:40:00,56.7,56.71,56.46,56.62,116100.0,46.1134,46.1216,45.9183,46.0484,116100.0
2014-03-18 09:50:00,56.59,56.86,56.53,56.85,300000.0,46.024,46.2436,45.9752,46.2354,300000.0
2014-03-18 10:00:00,56.85,56.92,56.77,56.81,126100.0,46.2354,46.2924,46.1704,46.2029,126100.0
2014-03-18 10:10:00,56.82,57.02,56.81,56.99,171500.0,46.211,46.3737,46.2029,46.3493,171500.0
2014-03-18 10:20:00,57.0,57.05,56.91,57.03,160500.0,46.3574,46.3981,46.2842,46.3818,160500.0
2014-03-18 10:30:00,57.03,57.09,56.96,57.0,123200.0,46.3818,46.4306,46.3249,46.3574,123200.0
2014-03-18 10:40:00,57.0,57.04,56.85,56.87,98700.0,46.3574,46.39,46.2354,46.2517,98700.0
2014-03-18 10:50:00,56.87,56.97,56.83,56.88,115700.0,46.2517,46.333,46.2192,46.2598,115700.0
2014-03-18 11:00:00,56.88,56.99,56.88,56.98,85000.0,46.2598,46.3493,46.2598,46.3412,85000.0
2014-03-18 11:10:00,56.98,57.0,56.78,56.79,198000.0,46.3412,46.3574,46.1785,46.1866,198000.0
2014-03-18 11:20:00,56.8,56.82,56.73,56.74,167000.0,46.1948,46.211,46.1378,46.146,167000.0
2014-03-18 11:30:00,56.74,56.8,56.74,56.79,144700.0,46.146,46.1948,46.146,46.1866,144700.0
2014-03-18 11:40:00,56.79,56.8,56.58,56.63,234700.0,46.1866,46.1948,46.0159,46.0565,234700.0
2014-03-18 11:50:00,56.63,56.81,56.63,56.78,127300.0,46.0565,46.2029,46.0565,46.1785,127300.0
2014-03-18 12:00:00,56.77,56.79,56.72,56.77,99400.0,46.1704,46.1866,46.1297,46.1704,99400.0
2014-03-18 12:10:00,56.78,56.8,56.54,56.56,159800.0,46.1785,46.1948,45.9833,45.9996,159800.0
2014-03-18 12:20:00,56.56,56.69,56.54,56.67,198200.0,45.9996,46.1053,45.9833,46.0891,198200.0
2014-03-18 12:30:00,56.67,56.72,56.62,56.68,81000.0,46.0891,46.1297,46.0484,46.0972,81000.0
2014-03-18 12:40:00,56.68,56.68,56.6,56.64,63500.0,46.0972,46.0972,46.0321,46.0647,63500.0
2014-03-18 12:50:00,56.64,56.77,56.63,56.75,64900.0,46.0647,46.1704,46.0565,46.1541,64900.0
2014-03-18 13:00:00,56.75,56.79,56.7,56.72,59300.0,46.1541,46.1866,46.1134,46.1297,59300.0
2014-03-18 13:10:00,56.73,56.81,56.72,56.78,90500.0,46.1378,46.2029,46.1297,46.1785,90500.0
2014-03-18 13:20:00,56.79,56.94,56.79,56.93,127000.0,46.1866,46.3086,46.1866,46.3005,127000.0
2014-03-18 13:30:00,56.93,56.94,56.88,56.89,87300.0,46.3005,46.3086,46.2598,46.268,87300.0
2014-03-18 13:40:00,56.89,56.99,56.87,56.87,118400.0,46.268,46.3493,46.2517,46.2517,118400.0
2014-03-18 13:50:00,56.86,56.9,56.75,56.75,93600.0,46.2436,46.2761,46.1541,46.1541,93600.0
2014-03-18 14:00:00,56.76,56.88,56.75,56.82,175400.0,46.1622,46.2598,46.1541,46.211,175400.0
2014-03-18 14:10:00,56.83,56.88,56.74,56.74,62300.0,46.2192,46.2598,46.146,46.146,62300.0
2014-03-18 14:20:00,56.74,56.85,56.72,56.83,116400.0,46.146,46.2354,46.1297,46.2192,116400.0
2014-03-18 14:30:00,56.84,56.87,56.78,56.78,53300.0,46.2273,46.2517,46.1785,46.1785,53300.0
2014-03-18 14:40:00,56.78,56.82,56.74,56.81,69700.0,46.1785,46.211,46.146,46.2029,69700.0
2014-03-18 14:50:00,56.82,56.86,56.81,56.82,64000.0,46.211,46.2436,46.2029,46.211,64000.0
2014-03-18 15:00:00,56.82,56.88,56.77,56.87,65300.0,46.211,46.2598,46.1704,46.2517,65300.0
2014-03-18 15:10:00,56.88,56.91,56.84,56.85,96700.0,46.2598,46.2842,46.2273,46.2354,96700.0
2014-03-18 15:20:00,56.84,56.9,56.83,56.84,107700.0,46.2273,46.2761,46.2192,46.2273,107700.0
2014-03-18 15:30:00,56.85,56.87,56.8,56.87,95100.0,46.2354,46.2517,46.1948,46.2517,95100.0
2014-03-18 15:40:00,56.87,56.91,56.81,56.87,170800.0,46.2517,46.2842,46.2029,46.2517,170800.0
2014-03-18 15:50:00,56.87,56.92,56.84,56.9,283800.0,46.2517,46.2924,46.2273,46.2761,283800.0
2014-03-19 09:30:00,56.75,56.95,56.72,56.72,207700.0,46.1541,46.3168,46.1297,46.1297,207700.0
2014-03-19 09:40:00,56.72,56.76,56.6,56.68,129700.0,46.1297,46.1622,46.0321,46.0972,129700.0
2014-03-19 09:50:00,56.69,56.94,56.64,56.86,275600.0,46.1053,46.3086,46.0647,46.2436,275600.0
2014-03-19 10:00:00,56.86,56.92,56.75,56.81,110000.0,46.2436,46.2924,46.1541,46.2029,110000.0
2014-03-19 10:10:00,56.81,56.94,56.77,56.86,147300.0,46.2029,46.3086,46.1704,46.2436,147300.0
2014-03-19 10:20:00,56.85,56.89,56.81,56.87,84900.0,46.2354,46.268,46.2029,46.2517,84900.0
2014-03-19 10:30:00,56.87,56.93,56.83,56.89,94900.0,46.2517,46.3005,46.2192,46.268,94900.0
2014-03-19 10:40:00,56.9,56.99,56.87,56.95,103000.0,46.2761,46.3493,46.2517,46.3168,103000.0
2014-03-19 10:50:00,56.96,57.01,56.92,56.96,120100.0,46.3249,46.3656,46.2924,46.3249,120100.0
2014-03-19 11:00:00,56.96,57.05,56.96,56.99,70900.0,46.3249,46.3981,46.3249,46.3493,70900.0
2014-03-19 11:10:00,56.99,57.01,56.94,56.94,70900.0,46.3493,46.3656,46.3086,46.3086,70900.0
2014-03-19 11:20:00,56.94,57.01,56.9,56.92,77000.0,46.3086,46.3656,46.2761,46.2924,77000.0
2014-03-19 11:30:00,56.93,56.94,56.74,56.77,85200.0,46.3005,46.3086,46.146,46.1704,85200.0
2014-03-19 11:40:00,56.77,56.78,56.67,56.77,108300.0,46.1704,46.1785,46.0891,46.1704,108300.0
2014-03-19 11:50:00,56.77,56.78,56.72,56.74,50300.0,46.1704,46.1785,46.1297,46.146,50300.0
2014-03-19 12:00:00,56.74,56.8,56.72,56.76,97100.0,46.146,46.1948,46.1297,46.1622,97100.0
2014-03-19 12:10:00,56.77,56.91,56.77,56.91,77400.0,46.1704,46.2842,46.1704,46.2842,77400.0
2014-03-19 12:20:00,56.91,57.01,56.89,56.99,96800.0,46.2842,46.3656,46.268,46.3493,96800.0
2014-03-19 12:30:00,56.99,57.02,56.98,56.98,103600.0,46.3493,46.3737,46.3412,46.3412,103600.0
2014-03-19 12:40:00,56.99,57.1,56.98,57.09,74300.0,46.3493,46.4388,46.3412,46.4306,74300.0
2014-03-19 12:50:00,57.09,57.1,57.05,57.05,44500.0,46.4306,46.4388,46.3981,46.3981,44500.0
2014-03-19 13:00:00,57.05,57.16,57.05,57.07,121600.0,46.3981,46.4876,46.3981,46.4144,121600.0
2014-03-19 13:10:00,57.07,57.15,57.06,57.13,45500.0,46.4144,46.4794,46.4062,46.4632,45500.0
2014-03-19 13:20:00,57.13,57.16,57.11,57.14,51800.0,46.4632,46.4876,46.4469,46.4713,51800.0
2014-03-19 13:30:00,57.13,57.17,57.13,57.15,55400.0,46.4632,46.4957,46.4632,46.4794,55400.0
2014-03-19 13:40:00,57.13,57.13,57.07,57.1,54800.0,46.4632,46.4632,46.4144,46.4388,54800.0
2014-03-19 13:50:00,57.1,57.13,57.06,57.07,56400.0,46.4388,46.4632,46.4062,46.4144,56400.0
2014-03-19 14:00:00,57.08,57.08,56.74,56.86,218700.0,46.4225,46.4225,46.146,46.2436,218700.0
2014-03-19 14:10:00,56.86,57.02,56.81,56.98,149600.0,46.2436,46.3737,46.2029,46.3412,149600.0
2014-03-19 14:20:00,56.98,57.1,56.97,57.0,149400.0,46.3412,46.4388,46.333,46.3574,149400.0
2014-03-19 14:30:00,57.0,57.09,56.96,57.0,86200.0,46.3574,46.4306,46.3249,46.3574,86200.0
2014-03-19 14:40:00,56.99,57.04,56.9,56.96,100300.0,46.3493,46.39,46.2761,46.3249,100300.0
2014-03-19 14:50:00,56.95,56.98,56.89,56.93,163100.0,46.3168,46.3412,46.268,46.3005,163100.0
2014-03-19 15:00:00,56.93,56.98,56.56,56.56,249100.0,46.3005,46.3412,45.9996,45.9996,249100.0
2014-03-19 15:10:00,56.57,56.66,56.35,56.66,483900.0,46.0077,46.0809,45.8288,46.0809,483900.0
2014-03-19 15:20:00,56.65,56.73,56.63,56.73,180000.0,46.0728,46.1378,46.0565,46.1378,180000.0
2014-03-19 15:30:00,56.73,56.89,56.71,56.83,224000.0,46.1378,46.268,46.1216,46.2192,224000.0
2014-03-19 15:40:00,56.84,56.98,56.84,56.91,210300.0,46.2273,46.3412,46.2273,46.2842,210300.0
2014-03-19 15:50:00,56.91,56.92,56.73,56.77,524400.0,46.2842,46.2924,46.1378,46.1704,524400.0
2014-03-20 09:30:00,56.57,56.64,56.35,56.59,219000.0,46.0077,46.0647,45.8288,46.024,219000.0
2014-03-20 09:40:00,56.57,56.73,56.5,56.64,100500.0,46.0077,46.1378,45.9508,46.0647,100500.0
2014-03-20 09:50:00,56.64,56.84,56.56,56.78,122900.0,46.0647,46.2273,45.9996,46.1785,122900.0
2014-03-20 10:00:00,56.78,56.99,56.61,56.98,258900.0,46.1785,46.3493,46.0403,46.3412,258900.0
2014-03-20 10:10:00,56.97,57.36,56.95,57.23,337500.0,46.333,46.6502,46.3168,46.5445,337500.0
2014-03-20 10:20:00,57.24,57.32,57.19,57.2,107600.0,46.5526,46.6177,46.512,46.5201,107600.0
2014-03-20 10:30:00,57.19,57.24,57.07,57.1,173900.0,46.512,46.5526,46.4144,46.4388,173900.0
2014-03-20 10:40:00,57.1,57.13,56.96,56.96,134300.0,46.4388,46.4632,46.3249,46.3249,134300.0
2014-03-20 10:50:00,56.96,57.01,56.89,57.0,108800.0,46.3249,46.3656,46.268,46.3574,108800.0
2014-03-20 11:00:00,57.0,57.1,56.97,57.1,104500.0,46.3574,46.4388,46.333,46.4388,104500.0
2014-03-20 11:10:00,57.1,57.1,56.95,56.98,92800.0,46.4388,46.4388,46.3168,46.3412,92800.0
2014-03-20 11:20:00,56.99,57.13,56.97,57.13,140500.0,46.3493,46.4632,46.333,46.4632,140500.0
2014-03-20 11:30:00,57.13,57.13,57.0,57.02,88000.0,46.4632,46.4632,46.3574,46.3737,88000.0
2014-03-20 11:40:00,57.02,57.12,56.99,57.1,84300.0,46.3737,46.455,46.3493,46.4388,84300.0
2014-03-20 11:50:00,57.1,57.14,57.02,57.05,113400.0,46.4388,46.4713,46.3737,46.3981,113400.0
2014-03-20 12:00:00,57.04,57.1,57.03,57.07,80800.0,46.39,46.4388,46.3818,46.4144,80800.0
2014-03-20 12:10:00,57.07,57.17,57.03,57.17,67000.0,46.4144,46.4957,46.3818,46.4957,67000.0
2014-03-20 12:20:00,57.17,57.22,57.16,57.22,86900.0,46.4957,46.5364,46.4876,46.5364,86900.0
2014-03-20 12:30:00,57.22,57.33,57.22,57.29,96200.0,46.5364,46.6258,46.5364,46.5933,96200.0
2014-03-20 12:40:00,57.29,57.32,57.23,57.32,64600.0,46.5933,46.6177,46.5445,46.6177,64600.0
2014-03-20 12:50:00,57.32,57.36,57.28,57.35,87700.0,46.6177,46.6502,46.5852,46.6421,87700.0
2014-03-20 13:00:00,57.34,57.42,57.33,57.41,76300.0,46.634,46.699,46.6258,46.6909,76300.0
2014-03-20 13:10:00,57.42,57.43,57.3,57.3,86000.0,46.699,46.7071,46.6014,46.6014,86000.0
2014-03-20 13:20:00,57.31,57.34,57.27,57.27,43400.0,46.6096,46.634,46.577,46.577,43400.0
2014-03-20 13:30:00,57.28,57.32,57.23,57.27,64000.0,46.5852,46.6177,46.5445,46.577,64000.0
2014-03-20 13:40:00,57.27,57.27,57.23,57.26,34600.0,46.577,46.577,46.5445,46.5689,34600.0
2014-03-20 13:50:00,57.26,57.34,57.23,57.34,69800.0,46.5689,46.634,46.5445,46.634,69800.0
2014-03-20 14:00:00,57.33,57.45,57.33,57.43,128700.0,46.6258,46.7234,46.6258,46.7071,128700.0
2014-03-20 14:10:00,57.42,57.44,57.37,57.43,122900.0,46.699,46.7153,46.6584,46.7071,122900.0
2014-03-20 14:20:00,57.43,57.47,57.38,57.39,84700.0,46.7071,46.7397,46.6665,46.6746,84700.0
2014-03-20 14:30:00,57.4,57.41,57.3,57.31,96100.0,46.6828,46.6909,46.6014,46.6096,96100.0
2014-03-20 14:40:00,57.32,57.32,57.23,57.25,78200.0,46.6177,46.6177,46.5445,46.5608,78200.0
2014-03-20 14:50:00,57.25,57.32,57.24,57.28,74800.0,46.5608,46.6177,46.5526,46.5852,74800.0
2014-03-20 15:00:00,57.28,57.29,57.22,57.25,96300.0,46.5852,46.5933,46.5364,46.5608,96300.0
2014-03-20 15:10:00,57.25,57.27,57.19,57.26,84300.0,46.5608,46.577,46.512,46.5689,84300.0
2014-03-20 15:20:00,57.25,57.32,57.23,57.23,144100.0,46.5608,46.6177,46.5445,46.5445,144100.0
2014-03-20 15:30:00,57.23,57.34,57.23,57.33,141300.0,46.5445,46.634,46.5445,46.6258,141300.0
2014-03-20 15:40:00,57.32,57.39,57.32,57.37,216000.0,46.6177,46.6746,46.6177,46.6584,216000.0
2014-03-20 15:50:00,57.37,57.4,57.33,57.35,443200.0,46.6584,46.6828,46.6258,46.6421,443200.0
2014-03-21 09:30:00,57.89,58.0,57.59,57.63,1256300.0,47.0813,47.1707,46.8373,46.8698,1256300.0
2014-03-21 09:40:00,57.64,57.79,57.6,57.69,157700.0,46.8779,46.9999,46.8454,46.9186,157700.0
2014-03-21 09:50:00,57.68,58.0,57.66,57.89,229700.0,46.9105,47.1707,46.8942,47.0813,229700.0
2014-03-21 10:00:00,57.89,58.13,57.83,58.1,447500.0,47.0813,47.2765,47.0325,47.2521,447500.0
2014-03-21 10:10:00,58.1,58.39,58.07,58.25,520200.0,47.2521,47.4879,47.2277,47.374,520200.0
2014-03-21 10:20:00,58.25,58.32,58.18,58.23,305800.0,47.374,47.431,47.3171,47.3578,305800.0
2014-03-21 10:30:00,58.23,58.37,58.2,58.21,294800.0,47.3578,47.4716,47.3334,47.3415,294800.0
2014-03-21 10:40:00,58.2,58.3,58.11,58.21,233500.0,47.3334,47.4147,47.2602,47.3415,233500.0
2014-03-21 10:50:00,58.21,58.4,58.21,58.39,133400.0,47.3415,47.496,47.3415,47.4879,133400.0
2014-03-21 11:00:00,58.4,58.54,58.39,58.53,169900.0,47.496,47.6099,47.4879,47.6018,169900.0
2014-03-21 11:10:00,58.54,58.76,58.47,58.76,237300.0,47.6099,47.7888,47.553,47.7888,237300.0
2014-03-21 11:20:00,58.76,58.96,58.68,58.86,397500.0,47.7888,47.9515,47.7238,47.8702,397500.0
2014-03-21 11:30:00,58.85,58.9,58.78,58.84,231600.0,47.862,47.9027,47.8051,47.8539,231600.0
2014-03-21 11:40:00,58.83,58.87,58.7,58.85,272200.0,47.8458,47.8783,47.74,47.862,272200.0
2014-03-21 11:50:00,58.85,58.91,58.8,58.8,143700.0,47.862,47.9108,47.8214,47.8214,143700.0
2014-03-21 12:00:00,58.8,58.9,58.76,58.85,238500.0,47.8214,47.9027,47.7888,47.862,238500.0
2014-03-21 12:10:00,58.84,58.85,58.81,58.83,115700.0,47.8539,47.862,47.8295,47.8458,115700.0
2014-03-21 12:20:00,58.83,58.84,58.71,58.71,136400.0,47.8458,47.8539,47.7482,47.7482,136400.0
2014-03-21 12:30:00,58.71,58.77,58.68,58.71,196100.0,47.7482,47.797,47.7238,47.7482,196100.0
2014-03-21 12:40:00,58.71,58.73,58.65,58.65,115100.0,47.7482,47.7644,47.6994,47.6994,115100.0
2014-03-21 12:50:00,58.65,58.66,58.54,58.54,114600.0,47.6994,47.7075,47.6099,47.6099,114600.0
2014-03-21 13:00:00,58.54,58.6,58.52,58.56,129600.0,47.6099,47.6587,47.5936,47.6262,129600.0
2014-03-21 13:10:00,58.56,58.6,58.5,58.6,108900.0,47.6262,47.6587,47.5774,47.6587,108900.0
2014-03-21 13:20:00,58.6,58.6,58.33,58.38,198100.0,47.6587,47.6587,47.4391,47.4798,198100.0
2014-03-21 13:30:00,58.38,58.55,58.34,58.55,181000.0,47.4798,47.618,47.4472,47.618,181000.0
2014-03-21 13:40:00,58.55,58.59,58.45,58.51,210700.0,47.618,47.6506,47.5367,47.5855,210700.0
2014-03-21 13:50:00,58.52,58.61,58.47,58.48,151600.0,47.5936,47.6668,47.553,47.5611,151600.0
2014-03-21 14:00:00,58.48,58.5,58.39,58.5,117700.0,47.5611,47.5774,47.4879,47.5774,117700.0
2014-03-21 14:10:00,58.49,58.5,58.27,58.27,145100.0,47.5692,47.5774,47.3903,47.3903,145100.0
2014-03-21 14:20:00,58.28,58.33,58.19,58.2,109300.0,47.3984,47.4391,47.3252,47.3334,109300.0
2014-03-21 14:30:00,58.19,58.33,58.09,58.33,160500.0,47.3252,47.4391,47.2439,47.4391,160500.0
2014-03-21 14:40:00,58.32,58.32,58.14,58.16,177400.0,47.431,47.431,47.2846,47.3008,177400.0
2014-03-21 14:50:00,58.16,58.19,58.06,58.09,199000.0,47.3008,47.3252,47.2195,47.2439,199000.0
2014-03-21 15:00:00,58.09,58.12,57.9,58.12,278100.0,47.2439,47.2683,47.0894,47.2683,278100.0
2014-03-21 15:10:00,58.12,58.17,58.07,58.13,214200.0,47.2683,47.309,47.2277,47.2765,214200.0
2014-03-21 15:20:00,58.12,58.2,58.03,58.19,195300.0,47.2683,47.3334,47.1951,47.3252,195300.0
2014-03-21 15:30:00,58.19,58.21,58.02,58.02,322700.0,47.3252,47.3415,47.187,47.187,322700.0
2014-03-21 15:40:00,58.02,58.05,57.91,57.96,504000.0,47.187,47.2114,47.0975,47.1382,504000.0
2014-03-21 15:50:00,57.96,58.11,57.95,58.05,787400.0,47.1382,47.2602,47.1301,47.2114,787400.0
2014-03-24 09:30:00,58.27,58.68,58.2,58.46,374200.0,47.3903,47.7238,47.3334,47.5448,374200.0
2014-03-24 09:40:00,58.49,58.7,58.26,58.34,239700.0,47.5692,47.74,47.3822,47.4472,239700.0
2014-03-24 09:50:00,58.35,58.55,58.31,58.39,391600.0,47.4554,47.618,47.4228,47.4879,391600.0
2014-03-24 10:00:00,58.39,58.43,58.18,58.27,191600.0,47.4879,47.5204,47.3171,47.3903,191600.0
2014-03-24 10:10:00,58.28,58.28,58.01,58.03,210900.0,47.3984,47.3984,47.1789,47.1951,210900.0
2014-03-24 10:20:00,58.03,58.13,57.92,58.09,167800.0,47.1951,47.2765,47.1057,47.2439,167800.0
2014-03-24 10:30:00,58.09,58.09,57.88,58.01,163700.0,47.2439,47.2439,47.0731,47.1789,163700.0
2014-03-24 10:40:00,58.01,58.06,57.91,57.92,135400.0,47.1789,47.2195,47.0975,47.1057,135400.0
2014-03-24 10:50:00,57.92,58.05,57.9,57.95,111500.0,47.1057,47.2114,47.0894,47.1301,111500.0
2014-03-24 11:00:00,57.95,57.95,57.72,57.76,128600.0,47.1301,47.1301,46.943,46.9755,128600.0
2014-03-24 11:10:00,57.76,57.85,57.7,57.83,63100.0,46.9755,47.0487,46.9267,47.0325,63100.0
2014-03-24 11:20:00,57.82,57.86,57.76,57.86,93600.0,47.0243,47.0569,46.9755,47.0569,93600.0
2014-03-24 11:30:00,57.85,57.86,57.59,57.64,241400.0,47.0487,47.0569,46.8373,46.8779,241400.0
2014-03-24 11:40:00,57.64,57.66,57.53,57.57,106400.0,46.8779,46.8942,46.7885,46.821,106400.0
2014-03-24 11:50:00,57.57,57.73,57.57,57.72,73300.0,46.821,46.9511,46.821,46.943,73300.0
2014-03-24 12:00:00,57.72,57.74,57.63,57.69,100600.0,46.943,46.9593,46.8698,46.9186,100600.0
2014-03-24 12:10:00,57.69,57.71,57.6,57.6,61300.0,46.9186,46.9349,46.8454,46.8454,61300.0
2014-03-24 12:20:00,57.6,57.63,57.51,57.53,92100.0,46.8454,46.8698,46.7722,46.7885,92100.0
2014-03-24 12:30:00,57.53,57.6,57.48,57.59,105500.0,46.7885,46.8454,46.7478,46.8373,105500.0
2014-03-24 12:40:00,57.6,57.6,57.5,57.57,50500.0,46.8454,46.8454,46.7641,46.821,50500.0
2014-03-24 12:50:00,57.56,57.61,57.52,57.56,68200.0,46.8129,46.8535,46.7803,46.8129,68200.0
2014-03-24 13:00:00,57.56,57.71,57.56,57.6,62100.0,46.8129,46.9349,46.8129,46.8454,62100.0
2014-03-24 13:10:00,57.6,57.62,57.52,57.55,51700.0,46.8454,46.8617,46.7803,46.8047,51700.0
2014-03-24 13:20:00,57.55,57.64,57.54,57.64,47600.0,46.8047,46.8779,46.7966,46.8779,47600.0
2014-03-24 13:30:00,57.63,57.64,57.58,57.6,78600.0,46.8698,46.8779,46.8291,46.8454,78600.0
2014-03-24 13:40:00,57.61,57.65,57.58,57.63,136300.0,46.8535,46.8861,46.8291,46.8698,136300.0
2014-03-24 13:50:00,57.63,57.85,57.63,57.85,185300.0,46.8698,47.0487,46.8698,47.0487,185300.0
2014-03-24 14:00:00,57.85,57.88,57.75,57.76,237900.0,47.0487,47.0731,46.9674,46.9755,237900.0
2014-03-24 14:10:00,57.76,57.85,57.7,57.7,120000.0,46.9755,47.0487,46.9267,46.9267,120000.0
2014-03-24 14:20:00,57.7,57.76,57.66,57.74,100600.0,46.9267,46.9755,46.8942,46.9593,100600.0
2014-03-24 14:30:00,57.74,57.83,57.71,57.75,125500.0,46.9593,47.0325,46.9349,46.9674,125500.0
2014-03-24 14:40:00,57.75,57.91,57.74,57.86,126000.0,46.9674,47.0975,46.9593,47.0569,126000.0
2014-03-24 14:50:00,57.86,57.88,57.76,57.78,118100.0,47.0569,47.0731,46.9755,46.9918,118100.0
2014-03-24 15:00:00,57.78,57.85,57.76,57.81,117500.0,46.9918,47.0487,46.9755,47.0162,117500.0
2014-03-24 15:10:00,57.8,57.81,57.64,57.73,135700.0,47.0081,47.0162,46.8779,46.9511,135700.0
2014-03-24 15:20:00,57.72,57.94,57.7,57.93,107100.0,46.943,47.1219,46.9267,47.1138,107100.0
2014-03-24 15:30:00,57.93,57.99,57.89,57.89,118500.0,47.1138,47.1626,47.0813,47.0813,118500.0
2014-03-24 15:40:00,57.89,57.95,57.86,57.87,169900.0,47.0813,47.1301,47.0569,47.065,169900.0
2014-03-24 15:50:00,57.86,57.89,57.78,57.79,369600.0,47.0569,47.0813,46.9918,46.9999,369600.0
2014-03-25 09:30:00,58.34,58.48,58.22,58.26,207500.0,47.4472,47.5611,47.3496,47.3822,207500.0
2014-03-25 09:40:00,58.25,58.57,58.18,58.34,120800.0,47.374,47.6343,47.3171,47.4472,120800.0
2014-03-25 09:50:00,58.35,58.6,58.32,58.53,149500.0,47.4554,47.6587,47.431,47.6018,149500.0
2014-03-25 10:00:00,58.55,58.65,58.45,58.64,117200.0,47.618,47.6994,47.5367,47.6912,117200.0
2014-03-25 10:10:00,58.64,58.77,58.62,58.75,154000.0,47.6912,47.797,47.675,47.7807,154000.0
2014-03-25 10:20:00,58.75,58.89,58.69,58.86,114900.0,47.7807,47.8946,47.7319,47.8702,114900.0
2014-03-25 10:30:00,58.87,58.89,58.72,58.75,118100.0,47.8783,47.8946,47.7563,47.7807,118100.0
2014-03-25 10:40:00,58.75,58.79,58.65,58.67,131300.0,47.7807,47.8132,47.6994,47.7156,131300.0
2014-03-25 10:50:00,58.67,58.81,58.62,58.79,148700.0,47.7156,47.8295,47.675,47.8132,148700.0
2014-03-25 11:00:00,58.78,58.88,58.75,58.84,107100.0,47.8051,47.8864,47.7807,47.8539,107100.0
2014-03-25 11:10:00,58.83,58.85,58.69,58.8,138600.0,47.8458,47.862,47.7319,47.8214,138600.0
2014-03-25 11:20:00,58.8,58.96,58.78,58.95,171700.0,47.8214,47.9515,47.8051,47.9433,171700.0
2014-03-25 11:30:00,58.96,59.03,58.85,58.96,317100.0,47.9515,48.0084,47.862,47.9515,317100.0
2014-03-25 11:40:00,58.96,59.03,58.92,58.95,109500.0,47.9515,48.0084,47.9189,47.9433,109500.0
2014-03-25 11:50:00,58.95,59.12,58.89,59.11,196600.0,47.9433,48.0816,47.8946,48.0735,196600.0
2014-03-25 12:00:00,59.1,59.11,59.02,59.07,191500.0,48.0653,48.0735,48.0003,48.0409,191500.0
2014-03-25 12:10:00,59.07,59.07,58.98,59.0,137400.0,48.0409,48.0409,47.9677,47.984,137400.0
2014-03-25 12:20:00,59.0,59.0,58.93,58.98,111700.0,47.984,47.984,47.9271,47.9677,111700.0
2014-03-25 12:30:00,58.99,59.05,58.87,58.88,162300.0,47.9759,48.0247,47.8783,47.8864,162300.0
2014-03-25 12:40:00,58.88,58.96,58.84,58.92,131500.0,47.8864,47.9515,47.8539,47.9189,131500.0
2014-03-25 12:50:00,58.91,58.93,58.81,58.82,105600.0,47.9108,47.9271,47.8295,47.8376,105600.0
2014-03-25 13:00:00,58.82,58.84,58.78,58.82,54300.0,47.8376,47.8539,47.8051,47.8376,54300.0
2014-03-25 13:10:00,58.82,58.86,58.78,58.82,85600.0,47.8376,47.8702,47.8051,47.8376,85600.0
2014-03-25 13:20:00,58.82,58.9,58.81,58.86,98200.0,47.8376,47.9027,47.8295,47.8702,98200.0
2014-03-25 13:30:00,58.87,58.9,58.79,58.82,104800.0,47.8783,47.9027,47.8132,47.8376,104800.0
2014-03-25 13:40:00,58.83,58.87,58.79,58.86,87500.0,47.8458,47.8783,47.8132,47.8702,87500.0
2014-03-25 13:50:00,58.87,58.89,58.84,58.86,98400.0,47.8783,47.8946,47.8539,47.8702,98400.0
2014-03-25 14:00:00,58.86,58.93,58.85,58.91,113900.0,47.8702,47.9271,47.862,47.9108,113900.0
2014-03-25 14:10:00,58.92,58.96,58.86,58.9,151300.0,47.9189,47.9515,47.8702,47.9027,151300.0
2014-03-25 14:20:00,58.9,58.97,58.89,58.93,125100.0,47.9027,47.9596,47.8946,47.9271,125100.0
2014-03-25 14:30:00,58.93,59.01,58.92,58.99,105800.0,47.9271,47.9921,47.9189,47.9759,105800.0
2014-03-25 14:40:00,59.0,59.07,58.99,59.03,94500.0,47.984,48.0409,47.9759,48.0084,94500.0
2014-03-25 14:50:00,59.03,59.19,59.0,59.19,187200.0,48.0084,48.1385,47.984,48.1385,187200.0
2014-03-25 15:00:00,59.19,59.19,59.14,59.16,157400.0,48.1385,48.1385,48.0979,48.1141,157400.0
2014-03-25 15:10:00,59.16,59.3,59.15,59.3,254100.0,48.1141,48.228,48.106,48.228,254100.0
2014-03-25 15:20:00,59.3,59.36,59.27,59.32,296500.0,48.228,48.2768,48.2036,48.2443,296500.0
2014-03-25 15:30:00,59.32,59.38,59.27,59.28,265200.0,48.2443,48.2931,48.2036,48.2117,265200.0
2014-03-25 15:40:00,59.28,59.31,59.2,59.2,365800.0,48.2117,48.2361,48.1467,48.1467,365800.0
2014-03-25 15:50:00,59.2,59.21,59.1,59.15,742000.0,48.1467,48.1548,48.0653,48.106,742000.0
2014-03-26 09:30:00,59.19,59.69,59.17,59.5,333200.0,48.1385,48.5452,48.1223,48.3907,333200.0
2014-03-26 09:40:00,59.51,59.58,59.34,59.48,153500.0,48.3988,48.4557,48.2605,48.3744,153500.0
2014-03-26 09:50:00,59.46,59.61,59.3,59.53,168200.0,48.3581,48.4801,48.228,48.4151,168200.0
2014-03-26 10:00:00,59.55,59.6,59.39,59.51,151900.0,48.4313,48.472,48.3012,48.3988,151900.0
2014-03-26 10:10:00,59.5,59.54,59.41,59.43,144700.0,48.3907,48.4232,48.3175,48.3337,144700.0
2014-03-26 10:20:00,59.42,59.53,59.32,59.44,159900.0,48.3256,48.4151,48.2443,48.3419,159900.0
2014-03-26 10:30:00,59.43,59.43,59.19,59.36,172700.0,48.3337,48.3337,48.1385,48.2768,172700.0
2014-03-26 10:40:00,59.35,59.37,59.12,59.13,167300.0,48.2687,48.2849,48.0816,48.0897,167300.0
2014-03-26 10:50:00,59.12,59.24,59.1,59.16,120600.0,48.0816,48.1792,48.0653,48.1141,120600.0
2014-03-26 11:00:00,59.17,59.25,59.11,59.12,101300.0,48.1223,48.1873,48.0735,48.0816,101300.0
2014-03-26 11:10:00,59.12,59.14,59.02,59.07,106500.0,48.0816,48.0979,48.0003,48.0409,106500.0
2014-03-26 11:20:00,59.07,59.17,59.07,59.15,108600.0,48.0409,48.1223,48.0409,48.106,108600.0
2014-03-26 11:30:00,59.14,59.14,59.08,59.09,107200.0,48.0979,48.0979,48.0491,48.0572,107200.0
2014-03-26 11:40:00,59.09,59.09,58.9,58.91,161200.0,48.0572,48.0572,47.9027,47.9108,161200.0
2014-03-26 11:50:00,58.9,58.95,58.8,58.94,176600.0,47.9027,47.9433,47.8214,47.9352,176600.0
2014-03-26 12:00:00,58.95,58.99,58.89,58.97,94600.0,47.9433,47.9759,47.8946,47.9596,94600.0
2014-03-26 12:10:00,58.97,59.03,58.91,59.01,63600.0,47.9596,48.0084,47.9108,47.9921,63600.0
2014-03-26 12:20:00,59.01,59.05,58.93,58.94,69500.0,47.9921,48.0247,47.9271,47.9352,69500.0
2014-03-26 12:30:00,58.93,59.06,58.92,58.98,60800.0,47.9271,48.0328,47.9189,47.9677,60800.0
2014-03-26 12:40:00,58.98,59.07,58.96,59.06,63700.0,47.9677,48.0409,47.9515,48.0328,63700.0
2014-03-26 12:50:00,59.06,59.13,59.05,59.08,55200.0,48.0328,48.0897,48.0247,48.0491,55200.0
2014-03-26 13:00:00,59.08,59.16,59.07,59.14,59700.0,48.0491,48.1141,48.0409,48.0979,59700.0
2014-03-26 13:10:00,59.15,59.17,59.1,59.11,36000.0,48.106,48.1223,48.0653,48.0735,36000.0
2014-03-26 13:20:00,59.11,59.13,58.89,58.91,95700.0,48.0735,48.0897,47.8946,47.9108,95700.0
2014-03-26 13:30:00,58.91,58.91,58.81,58.86,146300.0,47.9108,47.9108,47.8295,47.8702,146300.0
2014-03-26 13:40:00,58.85,58.85,58.7,58.73,127400.0,47.862,47.862,47.74,47.7644,127400.0
2014-03-26 13:50:00,58.73,58.75,58.63,58.68,155000.0,47.7644,47.7807,47.6831,47.7238,155000.0
2014-03-26 14:00:00,58.69,58.72,58.65,58.72,104400.0,47.7319,47.7563,47.6994,47.7563,104400.0
2014-03-26 14:10:00,58.72,58.76,58.67,58.67,176700.0,47.7563,47.7888,47.7156,47.7156,176700.0
2014-03-26 14:20:00,58.68,58.74,58.61,58.67,111900.0,47.7238,47.7726,47.6668,47.7156,111900.0
2014-03-26 14:30:00,58.67,58.67,58.46,58.46,117000.0,47.7156,47.7156,47.5448,47.5448,117000.0
2014-03-26 14:40:00,58.47,58.57,58.46,58.54,96700.0,47.553,47.6343,47.5448,47.6099,96700.0
2014-03-26 14:50:00,58.54,58.69,58.54,58.69,118000.0,47.6099,47.7319,47.6099,47.7319,118000.0
2014-03-26 15:00:00,58.7,58.73,58.67,58.7,136900.0,47.74,47.7644,47.7156,47.74,136900.0
2014-03-26 15:10:00,58.69,58.7,58.59,58.61,117300.0,47.7319,47.74,47.6506,47.6668,117300.0
2014-03-26 15:20:00,58.6,58.62,58.54,58.57,122200.0,47.6587,47.675,47.6099,47.6343,122200.0
2014-03-26 15:30:00,58.57,58.61,58.52,58.52,171700.0,47.6343,47.6668,47.5936,47.5936,171700.0
2014-03-26 15:40:00,58.53,58.55,58.44,58.44,317500.0,47.6018,47.618,47.5286,47.5286,317500.0
2014-03-26 15:50:00,58.45,58.45,58.31,58.36,592400.0,47.5367,47.5367,47.4228,47.4635,592400.0
2014-03-27 09:30:00,58.51,58.74,58.41,58.53,314600.0,47.5855,47.7726,47.5042,47.6018,314600.0
2014-03-27 09:40:00,58.54,58.56,58.19,58.25,291800.0,47.6099,47.6262,47.3252,47.374,291800.0
2014-03-27 09:50:00,58.24,58.65,58.21,58.53,293300.0,47.3659,47.6994,47.3415,47.6018,293300.0
2014-03-27 10:00:00,58.54,58.96,58.47,58.9,232600.0,47.6099,47.9515,47.553,47.9027,232600.0
2014-03-27 10:10:00,58.92,58.96,58.79,58.84,132800.0,47.9189,47.9515,47.8132,47.8539,132800.0
2014-03-27 10:20:00,58.84,58.94,58.82,58.94,187900.0,47.8539,47.9352,47.8376,47.9352,187900.0
2014-03-27 10:30:00,58.94,59.1,58.94,58.96,205600.0,47.9352,48.0653,47.9352,47.9515,205600.0
2014-03-27 10:40:00,58.95,58.98,58.86,58.86,123500.0,47.9433,47.9677,47.8702,47.8702,123500.0
2014-03-27 10:50:00,58.87,58.88,58.74,58.79,262000.0,47.8783,47.8864,47.7726,47.8132,262000.0
2014-03-27 11:00:00,58.79,58.9,58.72,58.72,110000.0,47.8132,47.9027,47.7563,47.7563,110000.0
2014-03-27 11:10:00,58.73,58.78,58.62,58.69,223600.0,47.7644,47.8051,47.675,47.7319,223600.0
2014-03-27 11:20:00,58.68,58.7,58.47,58.55,157600.0,47.7238,47.74,47.553,47.618,157600.0
2014-03-27 11:30:00,58.55,58.57,58.33,58.38,203400.0,47.618,47.6343,47.4391,47.4798,203400.0
2014-03-27 11:40:00,58.38,58.41,58.14,58.19,322700.0,47.4798,47.5042,47.2846,47.3252,322700.0
2014-03-27 11:50:00,58.18,58.2,58.01,58.06,286900.0,47.3171,47.3334,47.1789,47.2195,286900.0
2014-03-27 12:00:00,58.08,58.17,57.99,58.0,444900.0,47.2358,47.309,47.1626,47.1707,444900.0
2014-03-27 12:10:00,58.0,58.03,57.91,57.95,168900.0,47.1707,47.1951,47.0975,47.1301,168900.0
2014-03-27 12:20:00,57.95,58.02,57.93,57.98,184100.0,47.1301,47.187,47.1138,47.1545,184100.0
2014-03-27 12:30:00,57.99,58.09,57.94,58.09,350900.0,47.1626,47.2439,47.1219,47.2439,350900.0
2014-03-27 12:40:00,58.09,58.15,58.0,58.04,178000.0,47.2439,47.2927,47.1707,47.2033,178000.0
2014-03-27 12:50:00,58.04,58.05,57.96,57.97,150000.0,47.2033,47.2114,47.1382,47.1463,150000.0
2014-03-27 13:00:00,57.96,58.01,57.93,57.95,166400.0,47.1382,47.1789,47.1138,47.1301,166400.0
2014-03-27 13:10:00,57.94,57.96,57.87,57.96,145600.0,47.1219,47.1382,47.065,47.1382,145600.0
2014-03-27 13:20:00,57.96,57.99,57.91,57.97,126800.0,47.1382,47.1626,47.0975,47.1463,126800.0
2014-03-27 13:30:00,57.97,57.99,57.76,57.78,230200.0,47.1463,47.1626,46.9755,46.9918,230200.0
2014-03-27 13:40:00,57.78,57.82,57.66,57.66,219700.0,46.9918,47.0243,46.8942,46.8942,219700.0
2014-03-27 13:50:00,57.67,57.69,57.36,57.6,711500.0,46.9023,46.9186,46.6502,46.8454,711500.0
2014-03-27 14:00:00,57.61,57.73,57.57,57.71,363300.0,46.8535,46.9511,46.821,46.9349,363300.0
2014-03-27 14:10:00,57.72,57.89,57.71,57.78,164600.0,46.943,47.0813,46.9349,46.9918,164600.0
2014-03-27 14:20:00,57.78,57.91,57.77,57.86,200600.0,46.9918,47.0975,46.9837,47.0569,200600.0
2014-03-27 14:30:00,57.87,57.91,57.74,57.79,138600.0,47.065,47.0975,46.9593,46.9999,138600.0
2014-03-27 14:40:00,57.79,57.96,57.79,57.96,128500.0,46.9999,47.1382,46.9999,47.1382,128500.0
2014-03-27 14:50:00,57.96,57.96,57.86,57.9,166300.0,47.1382,47.1382,47.0569,47.0894,166300.0
2014-03-27 15:00:00,57.89,57.93,57.82,57.92,111900.0,47.0813,47.1138,47.0243,47.1057,111900.0
2014-03-27 15:10:00,57.93,58.04,57.92,57.99,178100.0,47.1138,47.2033,47.1057,47.1626,178100.0
2014-03-27 15:20:00,58.0,58.02,57.98,57.98,256700.0,47.1707,47.187,47.1545,47.1545,256700.0
2014-03-27 15:30:00,57.98,58.12,57.98,58.11,217700.0,47.1545,47.2683,47.1545,47.2602,217700.0
2014-03-27 15:40:00,58.12,58.17,58.07,58.08,391400.0,47.2683,47.309,47.2277,47.2358,391400.0
2014-03-27 15:50:00,58.08,58.16,58.01,58.09,603600.0,47.2358,47.3008,47.1789,47.2439,603600.0
2014-03-28 09:30:00,58.38,58.68,58.0,58.59,264600.0,47.4798,47.7238,47.1707,47.6506,264600.0
2014-03-28 09:40:00,58.59,58.65,58.23,58.5,166900.0,47.6506,47.6994,47.3578,47.5774,166900.0
2014-03-28 09:50:00,58.49,58.56,58.3,58.49,101400.0,47.5692,47.6262,47.4147,47.5692,101400.0
2014-03-28 10:00:00,58.49,58.79,58.48,58.77,131400.0,47.5692,47.8132,47.5611,47.797,131400.0
2014-03-28 10:10:00,58.76,58.93,58.73,58.91,145700.0,47.7888,47.9271,47.7644,47.9108,145700.0
2014-03-28 10:20:00,58.91,58.99,58.82,58.87,161400.0,47.9108,47.9759,47.8376,47.8783,161400.0
2014-03-28 10:30:00,58.87,59.02,58.86,58.9,206900.0,47.8783,48.0003,47.8702,47.9027,206900.0
2014-03-28 10:40:00,58.89,59.01,58.87,58.99,77300.0,47.8946,47.9921,47.8783,47.9759,77300.0
2014-03-28 10:50:00,59.0,59.06,58.93,59.05,161800.0,47.984,48.0328,47.9271,48.0247,161800.0
2014-03-28 11:00:00,59.06,59.11,58.96,59.07,123200.0,48.0328,48.0735,47.9515,48.0409,123200.0
2014-03-28 11:10:00,59.07,59.14,59.07,59.14,128400.0,48.0409,48.0979,48.0409,48.0979,128400.0
2014-03-28 11:20:00,59.15,59.22,59.12,59.2,77400.0,48.106,48.1629,48.0816,48.1467,77400.0
2014-03-28 11:30:00,59.21,59.28,59.2,59.24,101500.0,48.1548,48.2117,48.1467,48.1792,101500.0
2014-03-28 11:40:00,59.23,59.29,59.15,59.23,114900.0,48.1711,48.2199,48.106,48.1711,114900.0
2014-03-28 11:50:00,59.24,59.35,59.23,59.35,96400.0,48.1792,48.2687,48.1711,48.2687,96400.0
2014-03-28 12:00:00,59.35,59.39,59.24,59.37,141000.0,48.2687,48.3012,48.1792,48.2849,141000.0
2014-03-28 12:10:00,59.37,59.38,59.31,59.34,56500.0,48.2849,48.2931,48.2361,48.2605,56500.0
2014-03-28 12:20:00,59.33,59.38,59.28,59.3,119000.0,48.2524,48.2931,48.2117,48.228,119000.0
2014-03-28 12:30:00,59.3,59.3,59.21,59.25,57900.0,48.228,48.228,48.1548,48.1873,57900.0
2014-03-28 12:40:00,59.26,59.32,59.26,59.29,87000.0,48.1955,48.2443,48.1955,48.2199,87000.0
2014-03-28 12:50:00,59.29,59.29,59.15,59.21,75000.0,48.2199,48.2199,48.106,48.1548,75000.0
2014-03-28 13:00:00,59.22,59.25,59.19,59.2,79800.0,48.1629,48.1873,48.1385,48.1467,79800.0
2014-03-28 13:10:00,59.19,59.2,59.1,59.12,76200.0,48.1385,48.1467,48.0653,48.0816,76200.0
2014-03-28 13:20:00,59.13,59.24,59.11,59.23,61600.0,48.0897,48.1792,48.0735,48.1711,61600.0
2014-03-28 13:30:00,59.23,59.39,59.18,59.38,177800.0,48.1711,48.3012,48.1304,48.2931,177800.0
2014-03-28 13:40:00,59.38,59.4,59.34,59.38,82400.0,48.2931,48.3093,48.2605,48.2931,82400.0
2014-03-28 13:50:00,59.38,59.47,59.37,59.41,127500.0,48.2931,48.3663,48.2849,48.3175,127500.0
2014-03-28 14:00:00,59.41,59.45,59.39,59.41,161800.0,48.3175,48.35,48.3012,48.3175,161800.0
2014-03-28 14:10:00,59.41,59.43,59.35,59.4,212300.0,48.3175,48.3337,48.2687,48.3093,212300.0
2014-03-28 14:20:00,59.39,59.44,59.36,59.4,119400.0,48.3012,48.3419,48.2768,48.3093,119400.0
2014-03-28 14:30:00,59.41,59.42,59.35,59.36,125000.0,48.3175,48.3256,48.2687,48.2768,125000.0
2014-03-28 14:40:00,59.36,59.44,59.29,59.4,159700.0,48.2768,48.3419,48.2199,48.3093,159700.0
2014-03-28 14:50:00,59.4,59.45,59.37,59.4,120500.0,48.3093,48.35,48.2849,48.3093,120500.0
2014-03-28 15:00:00,59.41,59.45,59.35,59.39,99500.0,48.3175,48.35,48.2687,48.3012,99500.0
2014-03-28 15:10:00,59.38,59.45,59.36,59.44,112600.0,48.2931,48.35,48.2768,48.3419,112600.0
2014-03-28 15:20:00,59.44,59.45,59.37,59.45,132600.0,48.3419,48.35,48.2849,48.35,132600.0
2014-03-28 15:30:00,59.44,59.49,59.42,59.47,215500.0,48.3419,48.3825,48.3256,48.3663,215500.0
2014-03-28 15:40:00,59.47,59.49,59.4,59.44,321200.0,48.3663,48.3825,48.3093,48.3419,321200.0
2014-03-28 15:50:00,59.44,59.5,59.43,59.47,484000.0,48.3419,48.3907,48.3337,48.3663,484000.0
2014-03-31 09:30:00,59.91,59.98,59.56,59.66,376200.0,48.7241,48.781,48.4395,48.5208,376200.0
2014-03-31 09:40:00,59.65,59.9,59.57,59.75,171000.0,48.5126,48.716,48.4476,48.594,171000.0
2014-03-31 09:50:00,59.76,59.97,59.69,59.95,182700.0,48.6021,48.7729,48.5452,48.7566,182700.0
2014-03-31 10:00:00,59.96,59.99,59.79,59.84,234000.0,48.7648,48.7892,48.6265,48.6672,234000.0
2014-03-31 10:10:00,59.84,59.92,59.8,59.87,165800.0,48.6672,48.7322,48.6346,48.6916,165800.0
2014-03-31 10:20:00,59.87,59.89,59.73,59.83,91400.0,48.6916,48.7078,48.5777,48.659,91400.0
2014-03-31 10:30:00,59.83,59.86,59.56,59.6,96500.0,48.659,48.6834,48.4395,48.472,96500.0
2014-03-31 10:40:00,59.61,59.67,59.48,59.53,124800.0,48.4801,48.5289,48.3744,48.4151,124800.0
2014-03-31 10:50:00,59.52,59.55,59.35,59.39,386300.0,48.4069,48.4313,48.2687,48.3012,386300.0
2014-03-31 11:00:00,59.39,59.39,59.12,59.21,206500.0,48.3012,48.3012,48.0816,48.1548,206500.0
2014-03-31 11:10:00,59.21,59.22,59.06,59.08,111000.0,48.1548,48.1629,48.0328,48.0491,111000.0
2014-03-31 11:20:00,59.08,59.1,59.01,59.05,172600.0,48.0491,48.0653,47.9921,48.0247,172600.0
2014-03-31 11:30:00,59.06,59.07,58.83,58.85,204100.0,48.0328,48.0409,47.8458,47.862,204100.0
2014-03-31 11:40:00,58.86,58.96,58.86,58.89,93700.0,47.8702,47.9515,47.8702,47.8946,93700.0
2014-03-31 11:50:00,58.89,58.95,58.87,58.89,94500.0,47.8946,47.9433,47.8783,47.8946,94500.0
2014-03-31 12:00:00,58.89,58.94,58.86,58.89,122100.0,47.8946,47.9352,47.8702,47.8946,122100.0
2014-03-31 12:10:00,58.89,59.06,58.86,59.03,71300.0,47.8946,48.0328,47.8702,48.0084,71300.0
2014-03-31 12:20:00,59.03,59.06,58.96,59.03,62600.0,48.0084,48.0328,47.9515,48.0084,62600.0
2014-03-31 12:30:00,59.03,59.09,58.97,58.98,57100.0,48.0084,48.0572,47.9596,47.9677,57100.0
2014-03-31 12:40:00,58.98,58.99,58.88,58.94,103400.0,47.9677,47.9759,47.8864,47.9352,103400.0
2014-03-31 12:50:00,58.94,58.94,58.78,58.8,116100.0,47.9352,47.9352,47.8051,47.8214,116100.0
2014-03-31 13:00:00,58.81,59.0,58.8,59.0,123400.0,47.8295,47.984,47.8214,47.984,123400.0
2014-03-31 13:10:00,59.0,59.04,58.95,58.97,80400.0,47.984,48.0165,47.9433,47.9596,80400.0
2014-03-31 13:20:00,58.97,59.03,58.95,59.03,94400.0,47.9596,48.0084,47.9433,48.0084,94400.0
2014-03-31 13:30:00,59.03,59.05,58.99,59.01,83900.0,48.0084,48.0247,47.9759,47.9921,83900.0
2014-03-31 13:40:00,59.01,59.03,58.96,58.96,53200.0,47.9921,48.0084,47.9515,47.9515,53200.0
2014-03-31 13:50:00,58.96,58.97,58.81,58.81,117400.0,47.9515,47.9596,47.8295,47.8295,117400.0
2014-03-31 14:00:00,58.82,58.93,58.81,58.93,88200.0,47.8376,47.9271,47.8295,47.9271,88200.0
2014-03-31 14:10:00,58.93,59.0,58.91,58.98,160400.0,47.9271,47.984,47.9108,47.9677,160400.0
2014-03-31 14:20:00,58.98,58.98,58.94,58.96,64400.0,47.9677,47.9677,47.9352,47.9515,64400.0
2014-03-31 14:30:00,58.96,58.97,58.89,58.89,180700.0,47.9515,47.9596,47.8946,47.8946,180700.0
2014-03-31 14:40:00,58.89,58.98,58.88,58.95,99400.0,47.8946,47.9677,47.8864,47.9433,99400.0
2014-03-31 14:50:00,58.95,58.95,58.92,58.93,98700.0,47.9433,47.9433,47.9189,47.9271,98700.0
2014-03-31 15:00:00,58.93,58.93,58.83,58.88,157200.0,47.9271,47.9271,47.8458,47.8864,157200.0
2014-03-31 15:10:00,58.88,58.93,58.87,58.9,158600.0,47.8864,47.9271,47.8783,47.9027,158600.0
2014-03-31 15:20:00,58.9,58.98,58.86,58.93,169600.0,47.9027,47.9677,47.8702,47.9271,169600.0
2014-03-31 15:30:00,58.94,59.0,58.93,59.0,310900.0,47.9352,47.984,47.9271,47.984,310900.0
2014-03-31 15:40:00,58.99,59.01,58.87,58.87,464000.0,47.9759,47.9921,47.8783,47.8783,464000.0
2014-03-31 15:50:00,58.87,58.9,58.84,58.9,590900.0,47.8783,47.9027,47.8539,47.9027,590900.0
2014-04-01 09:30:00,58.69,59.14,58.69,59.1,284500.0,47.7319,48.0979,47.7319,48.0653,284500.0
2014-04-01 09:40:00,59.1,59.17,59.01,59.11,177200.0,48.0653,48.1223,47.9921,48.0735,177200.0
2014-04-01 09:50:00,59.11,59.39,59.11,59.33,328600.0,48.0735,48.3012,48.0735,48.2524,328600.0
2014-04-01 10:00:00,59.32,59.39,59.19,59.19,297900.0,48.2443,48.3012,48.1385,48.1385,297900.0
2014-04-01 10:10:00,59.19,59.23,58.99,59.13,207600.0,48.1385,48.1711,47.9759,48.0897,207600.0
2014-04-01 10:20:00,59.12,59.21,59.11,59.13,209300.0,48.0816,48.1548,48.0735,48.0897,209300.0
2014-04-01 10:30:00,59.13,59.15,58.96,59.06,254000.0,48.0897,48.106,47.9515,48.0328,254000.0
2014-04-01 10:40:00,59.06,59.17,59.05,59.11,109900.0,48.0328,48.1223,48.0247,48.0735,109900.0
2014-04-01 10:50:00,59.1,59.13,59.06,59.08,325700.0,48.0653,48.0897,48.0328,48.0491,325700.0
2014-04-01 11:00:00,59.08,59.18,59.08,59.11,101400.0,48.0491,48.1304,48.0491,48.0735,101400.0
2014-04-01 11:10:00,59.12,59.18,59.09,59.14,131800.0,48.0816,48.1304,48.0572,48.0979,131800.0
2014-04-01 11:20:00,59.14,59.16,59.09,59.1,84900.0,48.0979,48.1141,48.0572,48.0653,84900.0
2014-04-01 11:30:00,59.1,59.17,59.07,59.15,107200.0,48.0653,48.1223,48.0409,48.106,107200.0
2014-04-01 11:40:00,59.15,59.16,59.01,59.03,64200.0,48.106,48.1141,47.9921,48.0084,64200.0
2014-04-01 11:50:00,59.03,59.09,59.01,59.05,121700.0,48.0084,48.0572,47.9921,48.0247,121700.0
2014-04-01 12:00:00,59.05,59.08,58.99,59.07,120200.0,48.0247,48.0491,47.9759,48.0409,120200.0
2014-04-01 12:10:00,59.06,59.18,59.04,59.18,79700.0,48.0328,48.1304,48.0165,48.1304,79700.0
2014-04-01 12:20:00,59.18,59.22,59.16,59.21,117500.0,48.1304,48.1629,48.1141,48.1548,117500.0
2014-04-01 12:30:00,59.2,59.22,59.14,59.17,105300.0,48.1467,48.1629,48.0979,48.1223,105300.0
2014-04-01 12:40:00,59.16,59.22,59.16,59.2,110000.0,48.1141,48.1629,48.1141,48.1467,110000.0
2014-04-01 12:50:00,59.19,59.2,59.15,59.18,129700.0,48.1385,48.1467,48.106,48.1304,129700.0
2014-04-01 13:00:00,59.18,59.2,59.14,59.16,115500.0,48.1304,48.1467,48.0979,48.1141,115500.0
2014-04-01 13:10:00,59.17,59.23,59.16,59.19,137400.0,48.1223,48.1711,48.1141,48.1385,137400.0
2014-04-01 13:20:00,59.19,59.28,59.18,59.28,184700.0,48.1385,48.2117,48.1304,48.2117,184700.0
2014-04-01 13:30:00,59.28,59.28,59.21,59.24,136800.0,48.2117,48.2117,48.1548,48.1792,136800.0
2014-04-01 13:40:00,59.24,59.27,59.19,59.24,184700.0,48.1792,48.2036,48.1385,48.1792,184700.0
2014-04-01 13:50:00,59.24,59.25,59.17,59.2,183900.0,48.1792,48.1873,48.1223,48.1467,183900.0
2014-04-01 14:00:00,59.21,59.33,59.19,59.31,193300.0,48.1548,48.2524,48.1385,48.2361,193300.0
2014-04-01 14:10:00,59.31,59.35,59.25,59.3,270000.0,48.2361,48.2687,48.1873,48.228,270000.0
2014-04-01 14:20:00,59.3,59.32,59.24,59.28,125800.0,48.228,48.2443,48.1792,48.2117,125800.0
2014-04-01 14:30:00,59.29,59.32,59.24,59.27,147700.0,48.2199,48.2443,48.1792,48.2036,147700.0
2014-04-01 14:40:00,59.26,59.34,59.23,59.3,262500.0,48.1955,48.2605,48.1711,48.228,262500.0
2014-04-01 14:50:00,59.3,59.34,59.28,59.3,91100.0,48.228,48.2605,48.2117,48.228,91100.0
2014-04-01 15:00:00,59.29,59.31,59.27,59.31,89500.0,48.2199,48.2361,48.2036,48.2361,89500.0
2014-04-01 15:10:00,59.32,59.34,59.25,59.32,207600.0,48.2443,48.2605,48.1873,48.2443,207600.0
2014-04-01 15:20:00,59.32,59.38,59.3,59.38,162400.0,48.2443,48.2931,48.228,48.2931,162400.0
2014-04-01 15:30:00,59.38,59.45,59.33,59.45,201200.0,48.2931,48.35,48.2524,48.35,201200.0
2014-04-01 15:40:00,59.45,59.57,59.43,59.55,370400.0,48.35,48.4476,48.3337,48.4313,370400.0
2014-04-01 15:50:00,59.55,59.65,59.53,59.63,596400.0,48.4313,48.5126,48.4151,48.4964,596400.0
2014-04-02 09:30:00,59.55,59.75,59.36,59.64,242200.0,48.4313,48.594,48.2768,48.5045,242200.0
2014-04-02 09:40:00,59.64,59.64,59.51,59.59,108300.0,48.5045,48.5045,48.3988,48.4639,108300.0
2014-04-02 09:50:00,59.59,59.66,59.53,59.53,95100.0,48.4639,48.5208,48.4151,48.4151,95100.0
2014-04-02 10:00:00,59.54,59.6,59.48,59.54,93000.0,48.4232,48.472,48.3744,48.4232,93000.0
2014-04-02 10:10:00,59.55,59.71,59.52,59.7,145300.0,48.4313,48.5614,48.4069,48.5533,145300.0
2014-04-02 10:20:00,59.69,59.74,59.64,59.66,136300.0,48.5452,48.5858,48.5045,48.5208,136300.0
2014-04-02 10:30:00,59.66,59.72,59.6,59.65,132000.0,48.5208,48.5696,48.472,48.5126,132000.0
2014-04-02 10:40:00,59.66,59.79,59.66,59.79,152700.0,48.5208,48.6265,48.5208,48.6265,152700.0
2014-04-02 10:50:00,59.79,59.83,59.76,59.8,118000.0,48.6265,48.659,48.6021,48.6346,118000.0
2014-04-02 11:00:00,59.8,59.86,59.78,59.8,88100.0,48.6346,48.6834,48.6184,48.6346,88100.0
2014-04-02 11:10:00,59.8,59.82,59.71,59.71,132100.0,48.6346,48.6509,48.5614,48.5614,132100.0
2014-04-02 11:20:00,59.72,59.8,59.72,59.74,90400.0,48.5696,48.6346,48.5696,48.5858,90400.0
2014-04-02 11:30:00,59.74,59.79,59.68,59.69,108400.0,48.5858,48.6265,48.537,48.5452,108400.0
2014-04-02 11:40:00,59.69,59.71,59.63,59.67,85200.0,48.5452,48.5614,48.4964,48.5289,85200.0
2014-04-02 11:50:00,59.68,59.81,59.67,59.81,91100.0,48.537,48.6428,48.5289,48.6428,91100.0
2014-04-02 12:00:00,59.81,59.86,59.78,59.85,78700.0,48.6428,48.6834,48.6184,48.6753,78700.0
2014-04-02 12:10:00,59.84,59.89,59.84,59.88,48100.0,48.6672,48.7078,48.6672,48.6997,48100.0
2014-04-02 12:20:00,59.87,59.9,59.85,59.87,57800.0,48.6916,48.716,48.6753,48.6916,57800.0
2014-04-02 12:30:00,59.87,59.91,59.81,59.9,206400.0,48.6916,48.7241,48.6428,48.716,206400.0
2014-04-02 12:40:00,59.9,59.91,59.85,59.87,143800.0,48.716,48.7241,48.6753,48.6916,143800.0
2014-04-02 12:50:00,59.87,59.88,59.83,59.84,87300.0,48.6916,48.6997,48.659,48.6672,87300.0
2014-04-02 13:00:00,59.84,59.89,59.82,59.89,125800.0,48.6672,48.7078,48.6509,48.7078,125800.0
2014-04-02 13:10:00,59.89,59.92,59.86,59.88,63900.0,48.7078,48.7322,48.6834,48.6997,63900.0
2014-04-02 13:20:00,59.89,59.91,59.85,59.86,77000.0,48.7078,48.7241,48.6753,48.6834,77000.0
2014-04-02 13:30:00,59.86,59.9,59.82,59.85,98700.0,48.6834,48.716,48.6509,48.6753,98700.0
2014-04-02 13:40:00,59.84,59.9,59.83,59.85,89800.0,48.6672,48.716,48.659,48.6753,89800.0
2014-04-02 13:50:00,59.86,59.91,59.84,59.9,81600.0,48.6834,48.7241,48.6672,48.716,81600.0
2014-04-02 14:00:00,59.9,59.92,59.86,59.92,145300.0,48.716,48.7322,48.6834,48.7322,145300.0
2014-04-02 14:10:00,59.92,59.98,59.9,59.96,200000.0,48.7322,48.781,48.716,48.7648,200000.0
2014-04-02 14:20:00,59.96,59.98,59.87,59.88,217800.0,48.7648,48.781,48.6916,48.6997,217800.0
2014-04-02 14:30:00,59.88,59.93,59.85,59.87,168100.0,48.6997,48.7404,48.6753,48.6916,168100.0
2014-04-02 14:40:00,59.86,59.92,59.84,59.91,97200.0,48.6834,48.7322,48.6672,48.7241,97200.0
2014-04-02 14:50:00,59.91,59.97,59.86,59.97,106100.0,48.7241,48.7729,48.6834,48.7729,106100.0
2014-04-02 15:00:00,59.96,59.99,59.95,59.98,147400.0,48.7648,48.7892,48.7566,48.781,147400.0
2014-04-02 15:10:00,59.98,59.99,59.94,59.97,141200.0,48.781,48.7892,48.7485,48.7729,141200.0
2014-04-02 15:20:00,59.97,60.06,59.95,60.06,674600.0,48.7729,48.8461,48.7566,48.8461,674600.0
2014-04-02 15:30:00,60.07,60.07,59.99,60.04,314800.0,48.8542,48.8542,48.7892,48.8298,314800.0
2014-04-02 15:40:00,60.03,60.1,60.02,60.02,496300.0,48.8217,48.8786,48.8136,48.8136,496300.0
2014-04-02 15:50:00,60.02,60.04,59.93,59.93,435900.0,48.8136,48.8298,48.7404,48.7404,435900.0
2014-04-03 09:30:00,59.82,60.05,59.82,59.9,305200.0,48.6509,48.838,48.6509,48.716,305200.0
2014-04-03 09:40:00,59.9,59.98,59.63,59.85,119100.0,48.716,48.781,48.4964,48.6753,119100.0
2014-04-03 09:50:00,59.85,60.0,59.79,59.99,123900.0,48.6753,48.7973,48.6265,48.7892,123900.0
2014-04-03 10:00:00,60.0,60.08,59.95,59.95,120300.0,48.7973,48.8624,48.7566,48.7566,120300.0
2014-04-03 10:10:00,59.95,60.01,59.88,59.9,134400.0,48.7566,48.8054,48.6997,48.716,134400.0
2014-04-03 10:20:00,59.91,59.94,59.69,59.71,119800.0,48.7241,48.7485,48.5452,48.5614,119800.0
2014-04-03 10:30:00,59.7,59.71,59.5,59.53,193800.0,48.5533,48.5614,48.3907,48.4151,193800.0
2014-04-03 10:40:00,59.53,59.68,59.53,59.68,104700.0,48.4151,48.537,48.4151,48.537,104700.0
2014-04-03 10:50:00,59.67,59.78,59.63,59.7,158400.0,48.5289,48.6184,48.4964,48.5533,158400.0
2014-04-03 11:00:00,59.7,59.85,59.66,59.83,147700.0,48.5533,48.6753,48.5208,48.659,147700.0
2014-04-03 11:10:00,59.83,59.92,59.81,59.81,189200.0,48.659,48.7322,48.6428,48.6428,189200.0
2014-04-03 11:20:00,59.81,59.87,59.78,59.8,208700.0,48.6428,48.6916,48.6184,48.6346,208700.0
2014-04-03 11:30:00,59.8,59.83,59.74,59.81,140100.0,48.6346,48.659,48.5858,48.6428,140100.0
2014-04-03 11:40:00,59.8,59.89,59.8,59.86,90600.0,48.6346,48.7078,48.6346,48.6834,90600.0
2014-04-03 11:50:00,59.86,59.89,59.8,59.85,89900.0,48.6834,48.7078,48.6346,48.6753,89900.0
2014-04-03 12:00:00,59.85,59.9,59.8,59.83,148400.0,48.6753,48.716,48.6346,48.659,148400.0
2014-04-03 12:10:00,59.84,59.9,59.75,59.8,143600.0,48.6672,48.716,48.594,48.6346,143600.0
2014-04-03 12:20:00,59.8,59.89,59.77,59.89,118300.0,48.6346,48.7078,48.6102,48.7078,118300.0
2014-04-03 12:30:00,59.88,59.91,59.84,59.87,87100.0,48.6997,48.7241,48.6672,48.6916,87100.0
2014-04-03 12:40:00,59.86,59.87,59.81,59.87,56600.0,48.6834,48.6916,48.6428,48.6916,56600.0
2014-04-03 12:50:00,59.87,59.99,59.86,59.92,91300.0,48.6916,48.7892,48.6834,48.7322,91300.0
2014-04-03 13:00:00,59.92,59.93,59.8,59.81,80000.0,48.7322,48.7404,48.6346,48.6428,80000.0
2014-04-03 13:10:00,59.81,59.91,59.8,59.91,109300.0,48.6428,48.7241,48.6346,48.7241,109300.0
2014-04-03 13:20:00,59.92,60.04,59.92,60.0,179700.0,48.7322,48.8298,48.7322,48.7973,179700.0
2014-04-03 13:30:00,60.0,60.09,60.0,60.07,82300.0,48.7973,48.8705,48.7973,48.8542,82300.0
2014-04-03 13:40:00,60.08,60.2,60.07,60.17,131000.0,48.8624,48.96,48.8542,48.9356,131000.0
2014-04-03 13:50:00,60.16,60.19,60.13,60.15,270100.0,48.9274,48.9518,48.903,48.9193,270100.0
2014-04-03 14:00:00,60.15,60.19,60.09,60.17,102500.0,48.9193,48.9518,48.8705,48.9356,102500.0
2014-04-03 14:10:00,60.18,60.28,60.17,60.27,118400.0,48.9437,49.025,48.9356,49.0169,118400.0
2014-04-03 14:20:00,60.27,60.3,60.24,60.27,99500.0,49.0169,49.0413,48.9925,49.0169,99500.0
2014-04-03 14:30:00,60.26,60.27,60.11,60.12,146500.0,49.0088,49.0169,48.8868,48.8949,146500.0
2014-04-03 14:40:00,60.12,60.13,59.98,59.99,153900.0,48.8949,48.903,48.781,48.7892,153900.0
2014-04-03 14:50:00,59.99,60.0,59.89,59.93,191800.0,48.7892,48.7973,48.7078,48.7404,191800.0
2014-04-03 15:00:00,59.94,60.04,59.91,59.98,264900.0,48.7485,48.8298,48.7241,48.781,264900.0
2014-04-03 15:10:00,59.99,60.02,59.87,59.88,193800.0,48.7892,48.8136,48.6916,48.6997,193800.0
2014-04-03 15:20:00,59.89,59.96,59.85,59.92,173400.0,48.7078,48.7648,48.6753,48.7322,173400.0
2014-04-03 15:30:00,59.93,59.95,59.88,59.9,232800.0,48.7404,48.7566,48.6997,48.716,232800.0
2014-04-03 15:40:00,59.89,59.91,59.82,59.86,296100.0,48.7078,48.7241,48.6509,48.6834,296100.0
2014-04-03 15:50:00,59.86,59.88,59.8,59.81,480200.0,48.6834,48.6997,48.6346,48.6428,480200.0
2014-04-04 09:30:00,60.22,60.3,60.01,60.01,339100.0,48.9762,49.0413,48.8054,48.8054,339100.0
2014-04-04 09:40:00,60.01,60.16,59.84,59.9,251000.0,48.8054,48.9274,48.6672,48.716,251000.0
2014-04-04 09:50:00,59.9,60.07,59.8,59.94,254500.0,48.716,48.8542,48.6346,48.7485,254500.0
2014-04-04 10:00:00,59.93,60.32,59.92,60.31,412200.0,48.7404,49.0576,48.7322,49.0494,412200.0
2014-04-04 10:10:00,60.31,60.41,60.24,60.4,252200.0,49.0494,49.1307,48.9925,49.1226,252200.0
2014-04-04 10:20:00,60.4,60.52,60.4,60.47,386700.0,49.1226,49.2202,49.1226,49.1795,386700.0
2014-04-04 10:30:00,60.47,60.51,60.43,60.51,147400.0,49.1795,49.2121,49.147,49.2121,147400.0
2014-04-04 10:40:00,60.49,60.51,60.36,60.46,133700.0,49.1958,49.2121,49.0901,49.1714,133700.0
2014-04-04 10:50:00,60.46,60.48,60.36,60.39,107400.0,49.1714,49.1877,49.0901,49.1145,107400.0
2014-04-04 11:00:00,60.38,60.4,60.15,60.16,115500.0,49.1063,49.1226,48.9193,48.9274,115500.0
2014-04-04 11:10:00,60.15,60.3,60.15,60.27,182600.0,48.9193,49.0413,48.9193,49.0169,182600.0
2014-04-04 11:20:00,60.26,60.31,60.19,60.28,118300.0,49.0088,49.0494,48.9518,49.025,118300.0
2014-04-04 11:30:00,60.28,60.4,60.28,60.39,153600.0,49.025,49.1226,49.025,49.1145,153600.0
2014-04-04 11:40:00,60.39,60.39,60.23,60.26,268700.0,49.1145,49.1145,48.9844,49.0088,268700.0
2014-04-04 11:50:00,60.26,60.29,60.11,60.18,153700.0,49.0088,49.0332,48.8868,48.9437,153700.0
2014-04-04 12:00:00,60.17,60.19,59.73,59.81,256900.0,48.9356,48.9518,48.5777,48.6428,256900.0
2014-04-04 12:10:00,59.81,59.81,59.48,59.66,343000.0,48.6428,48.6428,48.3744,48.5208,343000.0
2014-04-04 12:20:00,59.67,59.82,59.65,59.66,76200.0,48.5289,48.6509,48.5126,48.5208,76200.0
2014-04-04 12:30:00,59.66,59.84,59.66,59.83,117200.0,48.5208,48.6672,48.5208,48.659,117200.0
2014-04-04 12:40:00,59.84,59.92,59.76,59.8,169600.0,48.6672,48.7322,48.6021,48.6346,169600.0
2014-04-04 12:50:00,59.8,59.82,59.7,59.75,144900.0,48.6346,48.6509,48.5533,48.594,144900.0
2014-04-04 13:00:00,59.76,59.8,59.5,59.61,215600.0,48.6021,48.6346,48.3907,48.4801,215600.0
2014-04-04 13:10:00,59.61,59.89,59.59,59.79,250900.0,48.4801,48.7078,48.4639,48.6265,250900.0
2014-04-04 13:20:00,59.79,59.8,59.67,59.7,116800.0,48.6265,48.6346,48.5289,48.5533,116800.0
2014-04-04 13:30:00,59.69,59.7,59.57,59.64,143300.0,48.5452,48.5533,48.4476,48.5045,143300.0
2014-04-04 13:40:00,59.63,59.66,59.55,59.63,176900.0,48.4964,48.5208,48.4313,48.4964,176900.0
2014-04-04 13:50:00,59.63,59.75,59.63,59.75,142900.0,48.4964,48.594,48.4964,48.594,142900.0
2014-04-04 14:00:00,59.75,59.78,59.63,59.67,181700.0,48.594,48.6184,48.4964,48.5289,181700.0
2014-04-04 14:10:00,59.69,59.79,59.67,59.73,139100.0,48.5452,48.6265,48.5289,48.5777,139100.0
2014-04-04 14:20:00,59.73,59.76,59.57,59.58,212200.0,48.5777,48.6021,48.4476,48.4557,212200.0
2014-04-04 14:30:00,59.59,59.61,59.44,59.46,180600.0,48.4639,48.4801,48.3419,48.3581,180600.0
2014-04-04 14:40:00,59.46,59.51,59.26,59.37,194600.0,48.3581,48.3988,48.1955,48.2849,194600.0
2014-04-04 14:50:00,59.38,59.49,59.35,59.47,166300.0,48.2931,48.3825,48.2687,48.3663,166300.0
2014-04-04 15:00:00,59.48,59.48,59.29,59.3,148000.0,48.3744,48.3744,48.2199,48.228,148000.0
2014-04-04 15:10:00,59.3,59.41,59.3,59.4,204600.0,48.228,48.3175,48.228,48.3093,204600.0
2014-04-04 15:20:00,59.4,59.46,59.36,59.38,126500.0,48.3093,48.3581,48.2768,48.2931,126500.0
2014-04-04 15:30:00,59.37,59.4,59.32,59.36,186000.0,48.2849,48.3093,48.2443,48.2768,186000.0
2014-04-04 15:40:00,59.35,59.38,59.27,59.32,272200.0,48.2687,48.2931,48.2036,48.2443,272200.0
2014-04-04 15:50:00,59.32,59.37,59.31,59.32,462200.0,48.2443,48.2849,48.2361,48.2443,462200.0
2014-04-07 09:30:00,59.15,59.26,58.72,58.87,436100.0,48.106,48.1955,47.7563,47.8783,436100.0
2014-04-07 09:40:00,58.87,58.88,58.68,58.73,259500.0,47.8783,47.8864,47.7238,47.7644,259500.0
2014-04-07 09:50:00,58.73,58.95,58.7,58.9,312400.0,47.7644,47.9433,47.74,47.9027,312400.0
2014-04-07 10:00:00,58.92,58.99,58.73,58.8,199100.0,47.9189,47.9759,47.7644,47.8214,199100.0
2014-04-07 10:10:00,58.81,58.92,58.77,58.82,181400.0,47.8295,47.9189,47.797,47.8376,181400.0
2014-04-07 10:20:00,58.8,58.91,58.79,58.89,99600.0,47.8214,47.9108,47.8132,47.8946,99600.0
2014-04-07 10:30:00,58.88,59.1,58.83,58.97,167800.0,47.8864,48.0653,47.8458,47.9596,167800.0
2014-04-07 10:40:00,58.98,59.02,58.8,58.83,234400.0,47.9677,48.0003,47.8214,47.8458,234400.0
2014-04-07 10:50:00,58.83,58.83,58.68,58.71,196000.0,47.8458,47.8458,47.7238,47.7482,196000.0
2014-04-07 11:00:00,58.72,58.81,58.68,58.72,123100.0,47.7563,47.8295,47.7238,47.7563,123100.0
2014-04-07 11:10:00,58.71,58.75,58.66,58.7,91800.0,47.7482,47.7807,47.7075,47.74,91800.0
2014-04-07 11:20:00,58.69,58.75,58.65,58.67,162000.0,47.7319,47.7807,47.6994,47.7156,162000.0
2014-04-07 11:30:00,58.67,58.69,58.54,58.59,181800.0,47.7156,47.7319,47.6099,47.6506,181800.0
2014-04-07 11:40:00,58.59,58.64,58.54,58.6,292000.0,47.6506,47.6912,47.6099,47.6587,292000.0
2014-04-07 11:50:00,58.6,58.61,58.53,58.54,227000.0,47.6587,47.6668,47.6018,47.6099,227000.0
2014-04-07 12:00:00,58.54,58.65,58.48,58.48,129200.0,47.6099,47.6994,47.5611,47.5611,129200.0
2014-04-07 12:10:00,58.48,58.58,58.44,58.44,135900.0,47.5611,47.6424,47.5286,47.5286,135900.0
2014-04-07 12:20:00,58.44,58.45,58.34,58.35,247900.0,47.5286,47.5367,47.4472,47.4554,247900.0
2014-04-07 12:30:00,58.35,58.44,58.26,58.36,342600.0,47.4554,47.5286,47.3822,47.4635,342600.0
2014-04-07 12:40:00,58.37,58.37,58.26,58.26,148100.0,47.4716,47.4716,47.3822,47.3822,148100.0
2014-04-07 12:50:00,58.26,58.35,58.21,58.27,152000.0,47.3822,47.4554,47.3415,47.3903,152000.0
2014-04-07 13:00:00,58.27,58.28,58.12,58.16,80200.0,47.3903,47.3984,47.2683,47.3008,80200.0
2014-04-07 13:10:00,58.17,58.18,58.05,58.1,123900.0,47.309,47.3171,47.2114,47.2521,123900.0
2014-04-07 13:20:00,58.11,58.14,57.83,57.84,328600.0,47.2602,47.2846,47.0325,47.0406,328600.0
2014-04-07 13:30:00,57.84,57.84,57.63,57.64,220300.0,47.0406,47.0406,46.8698,46.8779,220300.0
2014-04-07 13:40:00,57.64,57.75,57.63,57.71,145100.0,46.8779,46.9674,46.8698,46.9349,145100.0
2014-04-07 13:50:00,57.72,57.78,57.65,57.77,93100.0,46.943,46.9918,46.8861,46.9837,93100.0
2014-04-07 14:00:00,57.76,57.99,57.75,57.97,108500.0,46.9755,47.1626,46.9674,47.1463,108500.0
2014-04-07 14:10:00,57.98,57.99,57.89,57.95,111000.0,47.1545,47.1626,47.0813,47.1301,111000.0
2014-04-07 14:20:00,57.95,57.98,57.85,57.88,192500.0,47.1301,47.1545,47.0487,47.0731,192500.0
2014-04-07 14:30:00,57.89,57.89,57.63,57.63,335400.0,47.0813,47.0813,46.8698,46.8698,335400.0
2014-04-07 14:40:00,57.63,57.75,57.6,57.73,224900.0,46.8698,46.9674,46.8454,46.9511,224900.0
2014-04-07 14:50:00,57.74,57.89,57.73,57.75,320600.0,46.9593,47.0813,46.9511,46.9674,320600.0
2014-04-07 15:00:00,57.75,57.75,57.43,57.59,470200.0,46.9674,46.9674,46.7071,46.8373,470200.0
2014-04-07 15:10:00,57.6,57.75,57.59,57.65,271300.0,46.8454,46.9674,46.8373,46.8861,271300.0
2014-04-07 15:20:00,57.65,57.71,57.56,57.71,264600.0,46.8861,46.9349,46.8129,46.9349,264600.0
2014-04-07 15:30:00,57.71,57.75,57.65,57.72,322900.0,46.9349,46.9674,46.8861,46.943,322900.0
2014-04-07 15:40:00,57.71,57.72,57.58,57.62,487300.0,46.9349,46.943,46.8291,46.8617,487300.0
2014-04-07 15:50:00,57.62,57.63,57.36,57.37,1411700.0,46.8617,46.8698,46.6502,46.6584,1411700.0
2014-04-08 09:30:00,57.51,57.95,57.39,57.85,430700.0,46.7722,47.1301,46.6746,47.0487,430700.0
2014-04-08 09:40:00,57.85,57.99,57.78,57.86,283200.0,47.0487,47.1626,46.9918,47.0569,283200.0
2014-04-08 09:50:00,57.87,58.05,57.83,57.98,214300.0,47.065,47.2114,47.0325,47.1545,214300.0
2014-04-08 10:00:00,57.96,58.17,57.96,58.14,288900.0,47.1382,47.309,47.1382,47.2846,288900.0
2014-04-08 10:10:00,58.14,58.28,58.13,58.2,204700.0,47.2846,47.3984,47.2765,47.3334,204700.0
2014-04-08 10:20:00,58.19,58.21,57.77,57.77,270800.0,47.3252,47.3415,46.9837,46.9837,270800.0
2014-04-08 10:30:00,57.78,57.89,57.71,57.86,266800.0,46.9918,47.0813,46.9349,47.0569,266800.0
2014-04-08 10:40:00,57.87,58.07,57.85,58.06,272700.0,47.065,47.2277,47.0487,47.2195,272700.0
2014-04-08 10:50:00,58.06,58.24,58.06,58.19,218800.0,47.2195,47.3659,47.2195,47.3252,218800.0
2014-04-08 11:00:00,58.2,58.4,58.19,58.32,293000.0,47.3334,47.496,47.3252,47.431,293000.0
2014-04-08 11:10:00,58.33,58.5,58.23,58.45,146200.0,47.4391,47.5774,47.3578,47.5367,146200.0
2014-04-08 11:20:00,58.46,58.49,58.36,58.36,213600.0,47.5448,47.5692,47.4635,47.4635,213600.0
2014-04-08 11:30:00,58.36,58.43,58.36,58.41,122900.0,47.4635,47.5204,47.4635,47.5042,122900.0
2014-04-08 11:40:00,58.4,58.4,58.18,58.29,153400.0,47.496,47.496,47.3171,47.4066,153400.0
2014-04-08 11:50:00,58.29,58.48,58.26,58.42,107200.0,47.4066,47.5611,47.3822,47.5123,107200.0
2014-04-08 12:00:00,58.42,58.45,58.35,58.41,65000.0,47.5123,47.5367,47.4554,47.5042,65000.0
2014-04-08 12:10:00,58.41,58.51,58.37,58.48,187300.0,47.5042,47.5855,47.4716,47.5611,187300.0
2014-04-08 12:20:00,58.48,58.48,58.43,58.44,176600.0,47.5611,47.5611,47.5204,47.5286,176600.0
2014-04-08 12:30:00,58.45,58.46,58.35,58.44,106900.0,47.5367,47.5448,47.4554,47.5286,106900.0
2014-04-08 12:40:00,58.43,58.45,58.37,58.38,142300.0,47.5204,47.5367,47.4716,47.4798,142300.0
2014-04-08 12:50:00,58.38,58.39,58.2,58.2,126500.0,47.4798,47.4879,47.3334,47.3334,126500.0
2014-04-08 13:00:00,58.2,58.28,58.14,58.28,124100.0,47.3334,47.3984,47.2846,47.3984,124100.0
2014-04-08 13:10:00,58.28,58.47,58.27,58.4,102100.0,47.3984,47.553,47.3903,47.496,102100.0
2014-04-08 13:20:00,58.41,58.62,58.41,58.55,198900.0,47.5042,47.675,47.5042,47.618,198900.0
2014-04-08 13:30:00,58.56,58.64,58.53,58.64,74400.0,47.6262,47.6912,47.6018,47.6912,74400.0
2014-04-08 13:40:00,58.65,58.66,58.52,58.55,101100.0,47.6994,47.7075,47.5936,47.618,101100.0
2014-04-08 13:50:00,58.55,58.56,58.42,58.5,94600.0,47.618,47.6262,47.5123,47.5774,94600.0
2014-04-08 14:00:00,58.49,58.54,58.35,58.41,130500.0,47.5692,47.6099,47.4554,47.5042,130500.0
2014-04-08 14:10:00,58.4,58.45,58.26,58.33,98300.0,47.496,47.5367,47.3822,47.4391,98300.0
2014-04-08 14:20:00,58.32,58.37,58.24,58.33,88000.0,47.431,47.4716,47.3659,47.4391,88000.0
2014-04-08 14:30:00,58.32,58.4,58.3,58.33,73100.0,47.431,47.496,47.4147,47.4391,73100.0
2014-04-08 14:40:00,58.34,58.34,58.22,58.33,89300.0,47.4472,47.4472,47.3496,47.4391,89300.0
2014-04-08 14:50:00,58.32,58.47,58.32,58.46,99500.0,47.431,47.553,47.431,47.5448,99500.0
2014-04-08 15:00:00,58.47,58.47,58.37,58.43,86700.0,47.553,47.553,47.4716,47.5204,86700.0
2014-04-08 15:10:00,58.43,58.52,58.39,58.5,121000.0,47.5204,47.5936,47.4879,47.5774,121000.0
2014-04-08 15:20:00,58.5,58.62,58.5,58.58,168400.0,47.5774,47.675,47.5774,47.6424,168400.0
2014-04-08 15:30:00,58.59,58.61,58.52,58.53,240200.0,47.6506,47.6668,47.5936,47.6018,240200.0
2014-04-08 15:40:00,58.52,58.53,58.44,58.52,351700.0,47.5936,47.6018,47.5286,47.5936,351700.0
2014-04-08 15:50:00,58.51,58.55,58.46,58.52,743800.0,47.5855,47.618,47.5448,47.5936,743800.0
2014-04-09 09:30:00,58.73,58.83,58.23,58.56,285900.0,47.7644,47.8458,47.3578,47.6262,285900.0
2014-04-09 09:40:00,58.59,58.59,58.01,58.04,194000.0,47.6506,47.6506,47.1789,47.2033,194000.0
2014-04-09 09:50:00,58.05,58.2,58.01,58.06,183600.0,47.2114,47.3334,47.1789,47.2195,183600.0
2014-04-09 10:00:00,58.06,58.17,58.01,58.09,196300.0,47.2195,47.309,47.1789,47.2439,196300.0
2014-04-09 10:10:00,58.09,58.1,57.86,57.93,217700.0,47.2439,47.2521,47.0569,47.1138,217700.0
2014-04-09 10:20:00,57.93,58.06,57.91,58.03,218700.0,47.1138,47.2195,47.0975,47.1951,218700.0
2014-04-09 10:30:00,58.03,58.12,58.0,58.01,203100.0,47.1951,47.2683,47.1707,47.1789,203100.0
2014-04-09 10:40:00,58.01,58.05,57.9,57.98,119400.0,47.1789,47.2114,47.0894,47.1545,119400.0
2014-04-09 10:50:00,57.98,58.13,57.98,58.1,76300.0,47.1545,47.2765,47.1545,47.2521,76300.0
2014-04-09 11:00:00,58.09,58.18,58.08,58.13,96600.0,47.2439,47.3171,47.2358,47.2765,96600.0
2014-04-09 11:10:00,58.13,58.3,58.12,58.3,55600.0,47.2765,47.4147,47.2683,47.4147,55600.0
2014-04-09 11:20:00,58.31,58.33,58.12,58.14,52200.0,47.4228,47.4391,47.2683,47.2846,52200.0
2014-04-09 11:30:00,58.12,58.27,58.12,58.18,56000.0,47.2683,47.3903,47.2683,47.3171,56000.0
2014-04-09 11:40:00,58.18,58.24,58.15,58.19,106600.0,47.3171,47.3659,47.2927,47.3252,106600.0
2014-04-09 11:50:00,58.19,58.25,58.16,58.22,78000.0,47.3252,47.374,47.3008,47.3496,78000.0
2014-04-09 12:00:00,58.21,58.31,58.18,58.25,89200.0,47.3415,47.4228,47.3171,47.374,89200.0
2014-04-09 12:10:00,58.26,58.44,58.26,58.43,121100.0,47.3822,47.5286,47.3822,47.5204,121100.0
2014-04-09 12:20:00,58.44,58.54,58.41,58.47,107500.0,47.5286,47.6099,47.5042,47.553,107500.0
2014-04-09 12:30:00,58.47,58.51,58.43,58.48,85300.0,47.553,47.5855,47.5204,47.5611,85300.0
2014-04-09 12:40:00,58.49,58.51,58.44,58.48,118200.0,47.5692,47.5855,47.5286,47.5611,118200.0
2014-04-09 12:50:00,58.48,58.5,58.39,58.42,82100.0,47.5611,47.5774,47.4879,47.5123,82100.0
2014-04-09 13:00:00,58.42,58.49,58.39,58.39,59400.0,47.5123,47.5692,47.4879,47.4879,59400.0
2014-04-09 13:10:00,58.39,58.45,58.36,58.44,43000.0,47.4879,47.5367,47.4635,47.5286,43000.0
2014-04-09 13:20:00,58.44,58.45,58.32,58.32,54800.0,47.5286,47.5367,47.431,47.431,54800.0
2014-04-09 13:30:00,58.33,58.33,58.23,58.29,111500.0,47.4391,47.4391,47.3578,47.4066,111500.0
2014-04-09 13:40:00,58.28,58.37,58.27,58.36,61000.0,47.3984,47.4716,47.3903,47.4635,61000.0
2014-04-09 13:50:00,58.36,58.44,58.35,58.43,48900.0,47.4635,47.5286,47.4554,47.5204,48900.0
2014-04-09 14:00:00,58.44,58.59,58.43,58.55,195000.0,47.5286,47.6506,47.5204,47.618,195000.0
2014-04-09 14:10:00,58.55,58.65,58.47,58.64,138700.0,47.618,47.6994,47.553,47.6912,138700.0
2014-04-09 14:20:00,58.64,58.79,58.63,58.72,157400.0,47.6912,47.8132,47.6831,47.7563,157400.0
2014-04-09 14:30:00,58.73,58.8,58.7,58.79,102700.0,47.7644,47.8214,47.74,47.8132,102700.0
2014-04-09 14:40:00,58.78,58.8,58.72,58.73,63300.0,47.8051,47.8214,47.7563,47.7644,63300.0
2014-04-09 14:50:00,58.73,58.73,58.57,58.69,120600.0,47.7644,47.7644,47.6343,47.7319,120600.0
2014-04-09 15:00:00,58.68,58.8,58.68,58.76,148800.0,47.7238,47.8214,47.7238,47.7888,148800.0
2014-04-09 15:10:00,58.76,58.83,58.74,58.82,173400.0,47.7888,47.8458,47.7726,47.8376,173400.0
2014-04-09 15:20:00,58.82,58.88,58.75,58.79,146300.0,47.8376,47.8864,47.7807,47.8132,146300.0
2014-04-09 15:30:00,58.79,58.92,58.78,58.91,144800.0,47.8132,47.9189,47.8051,47.9108,144800.0
2014-04-09 15:40:00,58.91,58.92,58.83,58.89,223200.0,47.9108,47.9189,47.8458,47.8946,223200.0
2014-04-09 15:50:00,58.88,58.9,58.78,58.8,403000.0,47.8864,47.9027,47.8051,47.8214,403000.0
2014-04-10 09:30:00,58.94,59.0,58.55,58.78,225700.0,47.9352,47.984,47.618,47.8051,225700.0
2014-04-10 09:40:00,58.79,59.0,58.78,58.98,140100.0,47.8132,47.984,47.8051,47.9677,140100.0
2014-04-10 09:50:00,58.99,59.18,58.83,59.17,415900.0,47.9759,48.1304,47.8458,48.1223,415900.0
2014-04-10 10:00:00,59.17,59.21,58.98,59.19,262400.0,48.1223,48.1548,47.9677,48.1385,262400.0
2014-04-10 10:10:00,59.19,59.2,58.94,58.98,168900.0,48.1385,48.1467,47.9352,47.9677,168900.0
2014-04-10 10:20:00,58.98,59.18,58.98,59.13,171300.0,47.9677,48.1304,47.9677,48.0897,171300.0
2014-04-10 10:30:00,59.14,59.21,58.93,58.97,140900.0,48.0979,48.1548,47.9271,47.9596,140900.0
2014-04-10 10:40:00,58.96,58.96,58.7,58.76,87700.0,47.9515,47.9515,47.74,47.7888,87700.0
2014-04-10 10:50:00,58.75,58.75,58.38,58.41,260500.0,47.7807,47.7807,47.4798,47.5042,260500.0
2014-04-10 11:00:00,58.4,58.45,58.22,58.24,124200.0,47.496,47.5367,47.3496,47.3659,124200.0
2014-04-10 11:10:00,58.23,58.52,58.18,58.48,106500.0,47.3578,47.5936,47.3171,47.5611,106500.0
2014-04-10 11:20:00,58.47,58.49,58.24,58.25,75900.0,47.553,47.5692,47.3659,47.374,75900.0
2014-04-10 11:30:00,58.24,58.29,58.16,58.27,118200.0,47.3659,47.4066,47.3008,47.3903,118200.0
2014-04-10 11:40:00,58.26,58.27,58.15,58.15,155000.0,47.3822,47.3903,47.2927,47.2927,155000.0
2014-04-10 11:50:00,58.15,58.28,58.13,58.16,128400.0,47.2927,47.3984,47.2765,47.3008,128400.0
2014-04-10 12:00:00,58.16,58.22,57.92,57.98,127400.0,47.3008,47.3496,47.1057,47.1545,127400.0
2014-04-10 12:10:00,57.98,58.18,57.87,58.17,64400.0,47.1545,47.3171,47.065,47.309,64400.0
2014-04-10 12:20:00,58.17,58.18,57.99,58.02,119500.0,47.309,47.3171,47.1626,47.187,119500.0
2014-04-10 12:30:00,58.03,58.12,58.03,58.1,103300.0,47.1951,47.2683,47.1951,47.2521,103300.0
2014-04-10 12:40:00,58.1,58.12,57.99,58.03,163900.0,47.2521,47.2683,47.1626,47.1951,163900.0
2014-04-10 12:50:00,58.02,58.1,57.94,57.94,87100.0,47.187,47.2521,47.1219,47.1219,87100.0
2014-04-10 13:00:00,57.95,58.04,57.9,58.02,117700.0,47.1301,47.2033,47.0894,47.187,117700.0
2014-04-10 13:10:00,58.02,58.1,57.91,57.95,132100.0,47.187,47.2521,47.0975,47.1301,132100.0
2014-04-10 13:20:00,57.93,57.99,57.87,57.98,103600.0,47.1138,47.1626,47.065,47.1545,103600.0
2014-04-10 13:30:00,57.97,58.02,57.92,57.93,164000.0,47.1463,47.187,47.1057,47.1138,164000.0
2014-04-10 13:40:00,57.92,57.95,57.8,57.94,135700.0,47.1057,47.1301,47.0081,47.1219,135700.0
2014-04-10 13:50:00,57.94,58.13,57.87,58.12,140800.0,47.1219,47.2765,47.065,47.2683,140800.0
2014-04-10 14:00:00,58.12,58.19,58.05,58.15,95700.0,47.2683,47.3252,47.2114,47.2927,95700.0
2014-04-10 14:10:00,58.15,58.27,58.15,58.25,176500.0,47.2927,47.3903,47.2927,47.374,176500.0
2014-04-10 14:20:00,58.25,58.28,58.12,58.12,252700.0,47.374,47.3984,47.2683,47.2683,252700.0
2014-04-10 14:30:00,58.13,58.22,58.1,58.22,295400.0,47.2765,47.3496,47.2521,47.3496,295400.0
2014-04-10 14:40:00,58.22,58.23,58.16,58.17,206100.0,47.3496,47.3578,47.3008,47.309,206100.0
2014-04-10 14:50:00,58.18,58.22,58.12,58.17,206200.0,47.3171,47.3496,47.2683,47.309,206200.0
2014-04-10 15:00:00,58.17,58.19,57.73,57.75,435100.0,47.309,47.3252,46.9511,46.9674,435100.0
2014-04-10 15:10:00,57.74,57.97,57.71,57.97,261500.0,46.9593,47.1463,46.9349,47.1463,261500.0
2014-04-10 15:20:00,57.97,57.97,57.8,57.83,248300.0,47.1463,47.1463,47.0081,47.0325,248300.0
2014-04-10 15:30:00,57.81,57.99,57.76,57.97,247300.0,47.0162,47.1626,46.9755,47.1463,247300.0
2014-04-10 15:40:00,57.97,58.08,57.91,58.07,323600.0,47.1463,47.2358,47.0975,47.2277,323600.0
2014-04-10 15:50:00,58.07,58.08,57.9,57.9,608900.0,47.2277,47.2358,47.0894,47.0894,608900.0
2014-04-11 09:30:00,57.45,57.58,57.13,57.41,444500.0,46.7234,46.8291,46.4632,46.6909,444500.0
2014-04-11 09:40:00,57.43,57.65,57.27,57.39,397500.0,46.7071,46.8861,46.577,46.6746,397500.0
2014-04-11 09:50:00,57.39,57.67,57.37,57.67,361900.0,46.6746,46.9023,46.6584,46.9023,361900.0
2014-04-11 10:00:00,57.67,57.69,57.46,57.53,268400.0,46.9023,46.9186,46.7315,46.7885,268400.0
2014-04-11 10:10:00,57.54,57.58,57.35,57.41,154200.0,46.7966,46.8291,46.6421,46.6909,154200.0
2014-04-11 10:20:00,57.41,57.71,57.41,57.7,315000.0,46.6909,46.9349,46.6909,46.9267,315000.0
2014-04-11 10:30:00,57.7,57.71,57.5,57.53,176100.0,46.9267,46.9349,46.7641,46.7885,176100.0
2014-04-11 10:40:00,57.52,57.65,57.5,57.57,98100.0,46.7803,46.8861,46.7641,46.821,98100.0
2014-04-11 10:50:00,57.57,57.9,57.55,57.74,229800.0,46.821,47.0894,46.8047,46.9593,229800.0
2014-04-11 11:00:00,57.75,57.91,57.73,57.9,189300.0,46.9674,47.0975,46.9511,47.0894,189300.0
2014-04-11 11:10:00,57.89,58.27,57.89,58.26,278400.0,47.0813,47.3903,47.0813,47.3822,278400.0
2014-04-11 11:20:00,58.26,58.31,58.09,58.16,138000.0,47.3822,47.4228,47.2439,47.3008,138000.0
2014-04-11 11:30:00,58.17,58.17,57.95,58.04,80300.0,47.309,47.309,47.1301,47.2033,80300.0
2014-04-11 11:40:00,58.05,58.07,57.89,57.94,55100.0,47.2114,47.2277,47.0813,47.1219,55100.0
2014-04-11 11:50:00,57.94,57.99,57.89,57.98,45300.0,47.1219,47.1626,47.0813,47.1545,45300.0
2014-04-11 12:00:00,57.98,58.04,57.84,57.84,74200.0,47.1545,47.2033,47.0406,47.0406,74200.0
2014-04-11 12:10:00,57.83,57.89,57.7,57.76,98700.0,47.0325,47.0813,46.9267,46.9755,98700.0
2014-04-11 12:20:00,57.74,57.96,57.73,57.91,103000.0,46.9593,47.1382,46.9511,47.0975,103000.0
2014-04-11 12:30:00,57.91,58.03,57.85,58.03,71400.0,47.0975,47.1951,47.0487,47.1951,71400.0
2014-04-11 12:40:00,58.03,58.12,57.96,57.97,104600.0,47.1951,47.2683,47.1382,47.1463,104600.0
2014-04-11 12:50:00,57.97,57.99,57.91,57.98,59800.0,47.1463,47.1626,47.0975,47.1545,59800.0
2014-04-11 13:00:00,57.99,58.04,57.89,57.95,85600.0,47.1626,47.2033,47.0813,47.1301,85600.0
2014-04-11 13:10:00,57.94,58.02,57.89,57.97,74600.0,47.1219,47.187,47.0813,47.1463,74600.0
2014-04-11 13:20:00,57.97,58.16,57.95,58.07,200200.0,47.1463,47.3008,47.1301,47.2277,200200.0
2014-04-11 13:30:00,58.08,58.11,57.95,57.98,210900.0,47.2358,47.2602,47.1301,47.1545,210900.0
2014-04-11 13:40:00,57.98,58.01,57.93,57.97,151300.0,47.1545,47.1789,47.1138,47.1463,151300.0
2014-04-11 13:50:00,57.97,57.97,57.79,57.8,79700.0,47.1463,47.1463,46.9999,47.0081,79700.0
2014-04-11 14:00:00,57.8,57.98,57.79,57.96,149400.0,47.0081,47.1545,46.9999,47.1382,149400.0
2014-04-11 14:10:00,57.96,57.96,57.83,57.88,175000.0,47.1382,47.1382,47.0325,47.0731,175000.0
2014-04-11 14:20:00,57.89,57.95,57.77,57.77,238100.0,47.0813,47.1301,46.9837,46.9837,238100.0
2014-04-11 14:30:00,57.76,57.79,57.69,57.69,123000.0,46.9755,46.9999,46.9186,46.9186,123000.0
2014-04-11 14:40:00,57.68,57.7,57.55,57.56,294600.0,46.9105,46.9267,46.8047,46.8129,294600.0
2014-04-11 14:50:00,57.57,57.75,57.56,57.7,120300.0,46.821,46.9674,46.8129,46.9267,120300.0
2014-04-11 15:00:00,57.7,57.8,57.65,57.79,121800.0,46.9267,47.0081,46.8861,46.9999,121800.0
2014-04-11 15:10:00,57.78,57.8,57.71,57.76,114700.0,46.9918,47.0081,46.9349,46.9755,114700.0
2014-04-11 15:20:00,57.75,57.87,57.75,57.78,171400.0,46.9674,47.065,46.9674,46.9918,171400.0
2014-04-11 15:30:00,57.78,57.82,57.72,57.82,164200.0,46.9918,47.0243,46.943,47.0243,164200.0
2014-04-11 15:40:00,57.82,57.86,57.72,57.76,315900.0,47.0243,47.0569,46.943,46.9755,315900.0
2014-04-11 15:50:00,57.75,57.76,57.61,57.62,662000.0,46.9674,46.9755,46.8535,46.8617,662000.0
2014-04-14 09:30:00,57.88,58.17,57.8,57.92,253500.0,47.0731,47.309,47.0081,47.1057,253500.0
2014-04-14 09:40:00,57.94,58.25,57.92,58.1,198000.0,47.1219,47.374,47.1057,47.2521,198000.0
2014-04-14 09:50:00,58.1,58.33,58.08,58.12,143000.0,47.2521,47.4391,47.2358,47.2683,143000.0
2014-04-14 10:00:00,58.12,58.47,58.09,58.43,165600.0,47.2683,47.553,47.2439,47.5204,165600.0
2014-04-14 10:10:00,58.42,58.7,58.38,58.6,142300.0,47.5123,47.74,47.4798,47.6587,142300.0
2014-04-14 10:20:00,58.6,58.78,58.53,58.74,189800.0,47.6587,47.8051,47.6018,47.7726,189800.0
2014-04-14 10:30:00,58.74,58.96,58.74,58.9,149300.0,47.7726,47.9515,47.7726,47.9027,149300.0
2014-04-14 10:40:00,58.89,59.06,58.86,59.04,137300.0,47.8946,48.0328,47.8702,48.0165,137300.0
2014-04-14 10:50:00,59.04,59.3,59.03,59.27,177400.0,48.0165,48.228,48.0084,48.2036,177400.0
2014-04-14 11:00:00,59.28,59.31,59.19,59.22,211100.0,48.2117,48.2361,48.1385,48.1629,211100.0
2014-04-14 11:10:00,59.21,59.3,59.16,59.25,128700.0,48.1548,48.228,48.1141,48.1873,128700.0
2014-04-14 11:20:00,59.26,59.31,59.18,59.29,119200.0,48.1955,48.2361,48.1304,48.2199,119200.0
2014-04-14 11:30:00,59.28,59.5,59.28,59.47,252100.0,48.2117,48.3907,48.2117,48.3663,252100.0
2014-04-14 11:40:00,59.48,59.53,59.35,59.37,180300.0,48.3744,48.4151,48.2687,48.2849,180300.0
2014-04-14 11:50:00,59.37,59.38,59.3,59.32,134200.0,48.2849,48.2931,48.228,48.2443,134200.0
2014-04-14 12:00:00,59.32,59.34,59.23,59.3,125900.0,48.2443,48.2605,48.1711,48.228,125900.0
2014-04-14 12:10:00,59.3,59.51,59.28,59.42,134900.0,48.228,48.3988,48.2117,48.3256,134900.0
2014-04-14 12:20:00,59.41,59.41,59.3,59.3,97200.0,48.3175,48.3175,48.228,48.228,97200.0
2014-04-14 12:30:00,59.31,59.47,59.3,59.46,87800.0,48.2361,48.3663,48.228,48.3581,87800.0
2014-04-14 12:40:00,59.47,59.47,59.37,59.41,75000.0,48.3663,48.3663,48.2849,48.3175,75000.0
2014-04-14 12:50:00,59.41,59.51,59.39,59.5,99100.0,48.3175,48.3988,48.3012,48.3907,99100.0
2014-04-14 13:00:00,59.49,59.5,59.39,59.41,52900.0,48.3825,48.3907,48.3012,48.3175,52900.0
2014-04-14 13:10:00,59.4,59.4,59.3,59.32,100000.0,48.3093,48.3093,48.228,48.2443,100000.0
2014-04-14 13:20:00,59.32,59.32,59.18,59.21,85400.0,48.2443,48.2443,48.1304,48.1548,85400.0
2014-04-14 13:30:00,59.22,59.39,59.21,59.36,82900.0,48.1629,48.3012,48.1548,48.2768,82900.0
2014-04-14 13:40:00,59.37,59.43,59.22,59.24,88700.0,48.2849,48.3337,48.1629,48.1792,88700.0
2014-04-14 13:50:00,59.23,59.33,59.23,59.31,86400.0,48.1711,48.2524,48.1711,48.2361,86400.0
2014-04-14 14:00:00,59.31,59.34,59.23,59.32,87200.0,48.2361,48.2605,48.1711,48.2443,87200.0
2014-04-14 14:10:00,59.31,59.35,59.21,59.23,87500.0,48.2361,48.2687,48.1548,48.1711,87500.0
2014-04-14 14:20:00,59.23,59.28,59.14,59.24,129000.0,48.1711,48.2117,48.0979,48.1792,129000.0
2014-04-14 14:30:00,59.24,59.28,59.18,59.24,100500.0,48.1792,48.2117,48.1304,48.1792,100500.0
2014-04-14 14:40:00,59.24,59.3,59.21,59.25,101700.0,48.1792,48.228,48.1548,48.1873,101700.0
2014-04-14 14:50:00,59.26,59.31,59.03,59.03,205400.0,48.1955,48.2361,48.0084,48.0084,205400.0
2014-04-14 15:00:00,59.03,59.04,58.92,58.94,220300.0,48.0084,48.0165,47.9189,47.9352,220300.0
2014-04-14 15:10:00,58.93,58.97,58.83,58.9,220600.0,47.9271,47.9596,47.8458,47.9027,220600.0
2014-04-14 15:20:00,58.9,58.94,58.83,58.87,152200.0,47.9027,47.9352,47.8458,47.8783,152200.0
2014-04-14 15:30:00,58.87,59.06,58.86,59.04,205000.0,47.8783,48.0328,47.8702,48.0165,205000.0
2014-04-14 15:40:00,59.04,59.17,58.95,59.08,393400.0,48.0165,48.1223,47.9433,48.0491,393400.0
2014-04-14 15:50:00,59.08,59.17,59.06,59.09,552100.0,48.0491,48.1223,48.0328,48.0572,552100.0
2014-04-15 09:30:00,59.49,59.63,59.02,59.53,316500.0,48.3825,48.4964,48.0003,48.4151,316500.0
2014-04-15 09:40:00,59.54,59.67,59.38,59.62,450000.0,48.4232,48.5289,48.2931,48.4883,450000.0
2014-04-15 09:50:00,59.62,59.81,59.51,59.7,188800.0,48.4883,48.6428,48.3988,48.5533,188800.0
2014-04-15 10:00:00,59.69,59.85,59.57,59.71,271500.0,48.5452,48.6753,48.4476,48.5614,271500.0
2014-04-15 10:10:00,59.72,59.9,59.65,59.68,264300.0,48.5696,48.716,48.5126,48.537,264300.0
2014-04-15 10:20:00,59.68,59.69,59.47,59.48,237900.0,48.537,48.5452,48.3663,48.3744,237900.0
2014-04-15 10:30:00,59.47,59.76,59.28,59.76,163200.0,48.3663,48.6021,48.2117,48.6021,163200.0
2014-04-15 10:40:00,59.76,59.94,59.74,59.76,245600.0,48.6021,48.7485,48.5858,48.6021,245600.0
2014-04-15 10:50:00,59.77,59.89,59.46,59.49,154600.0,48.6102,48.7078,48.3581,48.3825,154600.0
2014-04-15 11:00:00,59.47,59.66,59.33,59.55,372700.0,48.3663,48.5208,48.2524,48.4313,372700.0
2014-04-15 11:10:00,59.56,59.6,59.32,59.5,208500.0,48.4395,48.472,48.2443,48.3907,208500.0
2014-04-15 11:20:00,59.5,59.69,59.47,59.58,145400.0,48.3907,48.5452,48.3663,48.4557,145400.0
2014-04-15 11:30:00,59.58,59.77,59.53,59.55,183200.0,48.4557,48.6102,48.4151,48.4313,183200.0
2014-04-15 11:40:00,59.55,59.62,59.38,59.38,407100.0,48.4313,48.4883,48.2931,48.2931,407100.0
2014-04-15 11:50:00,59.38,59.39,59.16,59.25,168200.0,48.2931,48.3012,48.1141,48.1873,168200.0
2014-04-15 12:00:00,59.24,59.24,58.94,58.97,122800.0,48.1792,48.1792,47.9352,47.9596,122800.0
2014-04-15 12:10:00,58.98,59.15,58.94,59.11,99400.0,47.9677,48.106,47.9352,48.0735,99400.0
2014-04-15 12:20:00,59.11,59.25,58.96,59.24,92400.0,48.0735,48.1873,47.9515,48.1792,92400.0
2014-04-15 12:30:00,59.23,59.26,59.1,59.11,79800.0,48.1711,48.1955,48.0653,48.0735,79800.0
2014-04-15 12:40:00,59.11,59.21,59.01,59.04,90100.0,48.0735,48.1548,47.9921,48.0165,90100.0
2014-04-15 12:50:00,59.03,59.13,59.0,59.01,75700.0,48.0084,48.0897,47.984,47.9921,75700.0
2014-04-15 13:00:00,59.0,59.02,58.88,58.95,117400.0,47.984,48.0003,47.8864,47.9433,117400.0
2014-04-15 13:10:00,58.94,59.11,58.89,59.03,77400.0,47.9352,48.0735,47.8946,48.0084,77400.0
2014-04-15 13:20:00,59.03,59.1,58.9,58.92,212300.0,48.0084,48.0653,47.9027,47.9189,212300.0
2014-04-15 13:30:00,58.92,59.1,58.89,59.1,178700.0,47.9189,48.0653,47.8946,48.0653,178700.0
2014-04-15 13:40:00,59.1,59.23,59.08,59.23,109300.0,48.0653,48.1711,48.0491,48.1711,109300.0
2014-04-15 13:50:00,59.22,59.48,59.21,59.48,148800.0,48.1629,48.3744,48.1548,48.3744,148800.0
2014-04-15 14:00:00,59.48,59.56,59.39,59.41,169100.0,48.3744,48.4395,48.3012,48.3175,169100.0
2014-04-15 14:10:00,59.41,59.51,59.31,59.39,135000.0,48.3175,48.3988,48.2361,48.3012,135000.0
2014-04-15 14:20:00,59.38,59.59,59.35,59.55,128700.0,48.2931,48.4639,48.2687,48.4313,128700.0
2014-04-15 14:30:00,59.55,59.85,59.54,59.85,239300.0,48.4313,48.6753,48.4232,48.6753,239300.0
2014-04-15 14:40:00,59.85,59.95,59.84,59.9,210600.0,48.6753,48.7566,48.6672,48.716,210600.0
2014-04-15 14:50:00,59.91,60.01,59.91,59.93,294600.0,48.7241,48.8054,48.7241,48.7404,294600.0
2014-04-15 15:00:00,59.94,60.0,59.81,59.86,155800.0,48.7485,48.7973,48.6428,48.6834,155800.0
2014-04-15 15:10:00,59.86,60.01,59.85,59.96,251400.0,48.6834,48.8054,48.6753,48.7648,251400.0
2014-04-15 15:20:00,59.96,60.02,59.9,60.02,278100.0,48.7648,48.8136,48.716,48.8136,278100.0
2014-04-15 15:30:00,60.02,60.04,59.86,59.86,284800.0,48.8136,48.8298,48.6834,48.6834,284800.0
2014-04-15 15:40:00,59.86,59.93,59.85,59.92,408100.0,48.6834,48.7404,48.6753,48.7322,408100.0
2014-04-15 15:50:00,59.92,59.98,59.92,59.98,636000.0,48.7322,48.781,48.7322,48.781,636000.0
2014-04-16 09:30:00,60.21,60.74,60.16,60.37,359300.0,48.9681,49.3991,48.9274,49.0982,359300.0
2014-04-16 09:40:00,60.34,60.53,60.32,60.4,111300.0,49.0738,49.2283,49.0576,49.1226,111300.0
2014-04-16 09:50:00,60.4,60.43,60.21,60.37,131400.0,49.1226,49.147,48.9681,49.0982,131400.0
2014-04-16 10:00:00,60.37,60.37,60.05,60.07,108000.0,49.0982,49.0982,48.838,48.8542,108000.0
2014-04-16 10:10:00,60.07,60.18,60.0,60.16,112800.0,48.8542,48.9437,48.7973,48.9274,112800.0
2014-04-16 10:20:00,60.17,60.44,60.17,60.3,87800.0,48.9356,49.1551,48.9356,49.0413,87800.0
2014-04-16 10:30:00,60.31,60.44,60.23,60.38,100200.0,49.0494,49.1551,48.9844,49.1063,100200.0
2014-04-16 10:40:00,60.38,60.44,60.14,60.28,84100.0,49.1063,49.1551,48.9112,49.025,84100.0
2014-04-16 10:50:00,60.29,60.33,60.18,60.28,95400.0,49.0332,49.0657,48.9437,49.025,95400.0
2014-04-16 11:00:00,60.28,60.28,60.11,60.18,95800.0,49.025,49.025,48.8868,48.9437,95800.0
2014-04-16 11:10:00,60.18,60.38,60.17,60.32,74000.0,48.9437,49.1063,48.9356,49.0576,74000.0
2014-04-16 11:20:00,60.32,60.33,60.24,60.33,73400.0,49.0576,49.0657,48.9925,49.0657,73400.0
2014-04-16 11:30:00,60.33,60.46,60.31,60.36,105300.0,49.0657,49.1714,49.0494,49.0901,105300.0
2014-04-16 11:40:00,60.36,60.36,60.17,60.19,113600.0,49.0901,49.0901,48.9356,48.9518,113600.0
2014-04-16 11:50:00,60.2,60.37,60.19,60.32,112000.0,48.96,49.0982,48.9518,49.0576,112000.0
2014-04-16 12:00:00,60.32,60.43,60.26,60.4,62800.0,49.0576,49.147,49.0088,49.1226,62800.0
2014-04-16 12:10:00,60.42,60.5,60.39,60.47,67300.0,49.1389,49.2039,49.1145,49.1795,67300.0
2014-04-16 12:20:00,60.47,60.5,60.42,60.43,57900.0,49.1795,49.2039,49.1389,49.147,57900.0
2014-04-16 12:30:00,60.43,60.47,60.33,60.4,133100.0,49.147,49.1795,49.0657,49.1226,133100.0
2014-04-16 12:40:00,60.4,60.43,60.3,60.33,74900.0,49.1226,49.147,49.0413,49.0657,74900.0
2014-04-16 12:50:00,60.32,60.39,60.28,60.28,94200.0,49.0576,49.1145,49.025,49.025,94200.0
2014-04-16 13:00:00,60.27,60.36,60.22,60.35,138000.0,49.0169,49.0901,48.9762,49.082,138000.0
2014-04-16 13:10:00,60.33,60.43,60.28,60.4,76600.0,49.0657,49.147,49.025,49.1226,76600.0
2014-04-16 13:20:00,60.4,60.49,60.39,60.47,94400.0,49.1226,49.1958,49.1145,49.1795,94400.0
2014-04-16 13:30:00,60.47,60.5,60.39,60.43,188200.0,49.1795,49.2039,49.1145,49.147,188200.0
2014-04-16 13:40:00,60.44,60.65,60.44,60.6,84200.0,49.1551,49.3259,49.1551,49.2853,84200.0
2014-04-16 13:50:00,60.61,60.63,60.5,60.63,73400.0,49.2934,49.3097,49.2039,49.3097,73400.0
2014-04-16 14:00:00,60.63,60.65,60.52,60.61,86300.0,49.3097,49.3259,49.2202,49.2934,86300.0
2014-04-16 14:10:00,60.62,60.68,60.47,60.56,114500.0,49.3015,49.3503,49.1795,49.2527,114500.0
2014-04-16 14:20:00,60.56,60.59,60.48,60.5,136700.0,49.2527,49.2771,49.1877,49.2039,136700.0
2014-04-16 14:30:00,60.51,60.61,60.5,60.52,232700.0,49.2121,49.2934,49.2039,49.2202,232700.0
2014-04-16 14:40:00,60.52,60.56,60.39,60.39,331800.0,49.2202,49.2527,49.1145,49.1145,331800.0
2014-04-16 14:50:00,60.4,60.48,60.36,60.41,127300.0,49.1226,49.1877,49.0901,49.1307,127300.0
2014-04-16 15:00:00,60.41,60.48,60.35,60.46,206400.0,49.1307,49.1877,49.082,49.1714,206400.0
2014-04-16 15:10:00,60.46,60.51,60.46,60.47,158100.0,49.1714,49.2121,49.1714,49.1795,158100.0
2014-04-16 15:20:00,60.47,60.48,60.44,60.45,156600.0,49.1795,49.1877,49.1551,49.1633,156600.0
2014-04-16 15:30:00,60.46,60.5,60.41,60.5,211000.0,49.1714,49.2039,49.1307,49.2039,211000.0
2014-04-16 15:40:00,60.49,60.56,60.49,60.55,288900.0,49.1958,49.2527,49.1958,49.2446,288900.0
2014-04-16 15:50:00,60.55,60.59,60.47,60.5,630300.0,49.2446,49.2771,49.1795,49.2039,630300.0
2014-04-17 09:30:00,61.15,61.2,60.61,60.75,1134500.0,49.7326,49.7732,49.2934,49.4073,1134500.0
2014-04-17 09:40:00,60.74,60.79,60.41,60.48,490900.0,49.3991,49.4398,49.1307,49.1877,490900.0
2014-04-17 09:50:00,60.48,60.49,60.08,60.19,313500.0,49.1877,49.1958,48.8624,48.9518,313500.0
2014-04-17 10:00:00,60.17,60.61,60.17,60.55,424600.0,48.9356,49.2934,48.9356,49.2446,424600.0
2014-04-17 10:10:00,60.55,60.57,60.3,60.48,172200.0,49.2446,49.2609,49.0413,49.1877,172200.0
2014-04-17 10:20:00,60.48,60.59,60.34,60.51,199400.0,49.1877,49.2771,49.0738,49.2121,199400.0
2014-04-17 10:30:00,60.53,60.79,60.48,60.68,227100.0,49.2283,49.4398,49.1877,49.3503,227100.0
2014-04-17 10:40:00,60.67,60.73,60.53,60.54,209600.0,49.3422,49.391,49.2283,49.2365,209600.0
2014-04-17 10:50:00,60.53,60.72,60.52,60.64,115400.0,49.2283,49.3829,49.2202,49.3178,115400.0
2014-04-17 11:00:00,60.64,60.7,60.5,60.69,177500.0,49.3178,49.3666,49.2039,49.3585,177500.0
2014-04-17 11:10:00,60.7,60.72,60.54,60.54,106700.0,49.3666,49.3829,49.2365,49.2365,106700.0
2014-04-17 11:20:00,60.54,60.61,60.5,60.59,76600.0,49.2365,49.2934,49.2039,49.2771,76600.0
2014-04-17 11:30:00,60.6,60.62,60.53,60.59,92500.0,49.2853,49.3015,49.2283,49.2771,92500.0
2014-04-17 11:40:00,60.58,60.65,60.45,60.45,173100.0,49.269,49.3259,49.1633,49.1633,173100.0
2014-04-17 11:50:00,60.46,60.48,60.34,60.47,128300.0,49.1714,49.1877,49.0738,49.1795,128300.0
2014-04-17 12:00:00,60.47,60.61,60.46,60.53,145500.0,49.1795,49.2934,49.1714,49.2283,145500.0
2014-04-17 12:10:00,60.55,60.58,60.45,60.48,126600.0,49.2446,49.269,49.1633,49.1877,126600.0
2014-04-17 12:20:00,60.48,60.7,60.47,60.69,263100.0,49.1877,49.3666,49.1795,49.3585,263100.0
2014-04-17 12:30:00,60.69,60.74,60.6,60.71,116700.0,49.3585,49.3991,49.2853,49.3747,116700.0
2014-04-17 12:40:00,60.71,60.74,60.6,60.63,273600.0,49.3747,49.3991,49.2853,49.3097,273600.0
2014-04-17 12:50:00,60.63,60.68,60.55,60.56,125500.0,49.3097,49.3503,49.2446,49.2527,125500.0
2014-04-17 13:00:00,60.56,60.71,60.55,60.62,129800.0,49.2527,49.3747,49.2446,49.3015,129800.0
2014-04-17 13:10:00,60.63,60.73,60.59,60.65,153100.0,49.3097,49.391,49.2771,49.3259,153100.0
2014-04-17 13:20:00,60.65,60.71,60.56,60.65,84600.0,49.3259,49.3747,49.2527,49.3259,84600.0
2014-04-17 13:30:00,60.65,60.77,60.63,60.71,149900.0,49.3259,49.4235,49.3097,49.3747,149900.0
2014-04-17 13:40:00,60.72,60.89,60.7,60.89,266600.0,49.3829,49.5211,49.3666,49.5211,266600.0
2014-04-17 13:50:00,60.89,60.98,60.88,60.94,165700.0,49.5211,49.5943,49.513,49.5618,165700.0
2014-04-17 14:00:00,60.94,61.05,60.94,61.01,177600.0,49.5618,49.6513,49.5618,49.6187,177600.0
2014-04-17 14:10:00,61.02,61.12,60.96,61.11,224000.0,49.6269,49.7082,49.5781,49.7001,224000.0
2014-04-17 14:20:00,61.11,61.24,61.11,61.22,196900.0,49.7001,49.8058,49.7001,49.7895,196900.0
2014-04-17 14:30:00,61.21,61.36,61.19,61.25,318100.0,49.7814,49.9034,49.7651,49.8139,318100.0
2014-04-17 14:40:00,61.25,61.42,61.23,61.36,177500.0,49.8139,49.9522,49.7976,49.9034,177500.0
2014-04-17 14:50:00,61.36,61.4,61.29,61.29,198300.0,49.9034,49.9359,49.8464,49.8464,198300.0
2014-04-17 15:00:00,61.28,61.39,61.26,61.27,196000.0,49.8383,49.9278,49.822,49.8302,196000.0
2014-04-17 15:10:00,61.26,61.4,61.21,61.4,229000.0,49.822,49.9359,49.7814,49.9359,229000.0
2014-04-17 15:20:00,61.4,61.46,61.35,61.36,268800.0,49.9359,49.9847,49.8952,49.9034,268800.0
2014-04-17 15:30:00,61.35,61.42,61.3,61.34,364500.0,49.8952,49.9522,49.8546,49.8871,364500.0
2014-04-17 15:40:00,61.34,61.37,61.2,61.23,471800.0,49.8871,49.9115,49.7732,49.7976,471800.0
2014-04-17 15:50:00,61.23,61.23,60.89,60.91,1518900.0,49.7976,49.7976,49.5211,49.5374,1518900.0
2014-04-21 09:30:00,61.54,63.14,61.47,62.9,1634100.0,50.0498,51.351,49.9928,51.1558,1634100.0
2014-04-21 09:40:00,62.9,63.75,62.61,63.29,1043200.0,51.1558,51.8471,50.92,51.473,1043200.0
2014-04-21 09:50:00,63.3,63.44,62.92,63.41,563600.0,51.4812,51.595,51.1721,51.5706,563600.0
2014-04-21 10:00:00,63.41,63.75,63.29,63.67,453900.0,51.5706,51.8471,51.473,51.7821,453900.0
2014-04-21 10:10:00,63.68,63.88,63.36,63.42,469800.0,51.7902,51.9529,51.5299,51.5787,469800.0
2014-04-21 10:20:00,63.42,63.5,63.22,63.45,456400.0,51.5787,51.6438,51.4161,51.6031,456400.0
2014-04-21 10:30:00,63.44,63.45,63.0,63.07,362500.0,51.595,51.6031,51.2372,51.2941,362500.0
2014-04-21 10:40:00,63.06,63.28,62.9,63.27,246300.0,51.286,51.4649,51.1558,51.4568,246300.0
2014-04-21 10:50:00,63.27,63.29,62.75,62.83,274500.0,51.4568,51.473,51.0338,51.0989,274500.0
2014-04-21 11:00:00,62.83,62.85,62.52,62.77,266700.0,51.0989,51.1152,50.8468,51.0501,266700.0
2014-04-21 11:10:00,62.77,63.02,62.76,63.0,279500.0,51.0501,51.2534,51.042,51.2372,279500.0
2014-04-21 11:20:00,63.0,63.13,62.8,62.87,192400.0,51.2372,51.3429,51.0745,51.1314,192400.0
2014-04-21 11:30:00,62.87,62.99,62.77,62.87,161700.0,51.1314,51.229,51.0501,51.1314,161700.0
2014-04-21 11:40:00,62.88,62.93,62.78,62.85,107200.0,51.1396,51.1802,51.0582,51.1152,107200.0
2014-04-21 11:50:00,62.84,62.9,62.7,62.81,221400.0,51.107,51.1558,50.9932,51.0826,221400.0
2014-04-21 12:00:00,62.81,62.84,62.63,62.68,230200.0,51.0826,51.107,50.9362,50.9769,230200.0
2014-04-21 12:10:00,62.66,62.74,62.57,62.69,182400.0,50.9606,51.0257,50.8875,50.985,182400.0
2014-04-21 12:20:00,62.69,62.69,62.37,62.59,303700.0,50.985,50.985,50.7248,50.9037,303700.0
2014-04-21 12:30:00,62.58,62.61,62.31,62.37,219800.0,50.8956,50.92,50.676,50.7248,219800.0
2014-04-21 12:40:00,62.37,62.53,62.33,62.49,125000.0,50.7248,50.8549,50.6923,50.8224,125000.0
2014-04-21 12:50:00,62.5,62.64,62.4,62.57,190800.0,50.8305,50.9444,50.7492,50.8875,190800.0
2014-04-21 13:00:00,62.57,62.63,62.49,62.5,148200.0,50.8875,50.9362,50.8224,50.8305,148200.0
2014-04-21 13:10:00,62.53,62.64,62.51,62.58,163100.0,50.8549,50.9444,50.8387,50.8956,163100.0
2014-04-21 13:20:00,62.58,62.62,62.51,62.52,206800.0,50.8956,50.9281,50.8387,50.8468,206800.0
2014-04-21 13:30:00,62.51,62.79,62.45,62.7,238200.0,50.8387,51.0664,50.7899,50.9932,238200.0
2014-04-21 13:40:00,62.69,62.7,62.59,62.69,122400.0,50.985,50.9932,50.9037,50.985,122400.0
2014-04-21 13:50:00,62.69,62.85,62.69,62.8,280800.0,50.985,51.1152,50.985,51.0745,280800.0
2014-04-21 14:00:00,62.8,62.81,62.54,62.63,289200.0,51.0745,51.0826,50.8631,50.9362,289200.0
2014-04-21 14:10:00,62.62,62.72,62.58,62.7,229100.0,50.9281,51.0094,50.8956,50.9932,229100.0
2014-04-21 14:20:00,62.7,62.82,62.7,62.82,135600.0,50.9932,51.0908,50.9932,51.0908,135600.0
2014-04-21 14:30:00,62.82,62.83,62.72,62.79,137000.0,51.0908,51.0989,51.0094,51.0664,137000.0
2014-04-21 14:40:00,62.8,62.83,62.68,62.68,154900.0,51.0745,51.0989,50.9769,50.9769,154900.0
2014-04-21 14:50:00,62.69,62.8,62.69,62.74,115000.0,50.985,51.0745,50.985,51.0257,115000.0
2014-04-21 15:00:00,62.74,62.81,62.6,62.78,225100.0,51.0257,51.0826,50.9118,51.0582,225100.0
2014-04-21 15:10:00,62.77,62.94,62.73,62.89,416500.0,51.0501,51.1884,51.0176,51.1477,416500.0
2014-04-21 15:20:00,62.9,62.92,62.84,62.88,326800.0,51.1558,51.1721,51.107,51.1396,326800.0
2014-04-21 15:30:00,62.87,62.94,62.72,62.92,323600.0,51.1314,51.1884,51.0094,51.1721,323600.0
2014-04-21 15:40:00,62.93,62.96,62.79,62.91,353600.0,51.1802,51.2046,51.0664,51.164,353600.0
2014-04-21 15:50:00,62.91,62.97,62.88,62.93,819500.0,51.164,51.2128,51.1396,51.1802,819500.0
2014-04-22 09:30:00,62.82,62.83,62.36,62.46,476100.0,51.0908,51.0989,50.7167,50.798,476100.0
2014-04-22 09:40:00,62.44,62.78,62.21,62.61,394900.0,50.7817,51.0582,50.5947,50.92,394900.0
2014-04-22 09:50:00,62.63,62.98,62.52,62.82,264000.0,50.9362,51.2209,50.8468,51.0908,264000.0
2014-04-22 10:00:00,62.82,63.07,62.76,63.03,260200.0,51.0908,51.2941,51.042,51.2616,260200.0
2014-04-22 10:10:00,63.02,63.21,62.9,62.96,297900.0,51.2534,51.408,51.1558,51.2046,297900.0
2014-04-22 10:20:00,62.97,63.17,62.97,63.09,137300.0,51.2128,51.3754,51.2128,51.3104,137300.0
2014-04-22 10:30:00,63.09,63.43,63.09,63.32,349000.0,51.3104,51.5869,51.3104,51.4974,349000.0
2014-04-22 10:40:00,63.32,63.33,63.17,63.24,366700.0,51.4974,51.5056,51.3754,51.4324,366700.0
2014-04-22 10:50:00,63.24,63.29,63.07,63.14,143100.0,51.4324,51.473,51.2941,51.351,143100.0
2014-04-22 11:00:00,63.13,63.4,63.11,63.33,225800.0,51.3429,51.5625,51.3266,51.5056,225800.0
2014-04-22 11:10:00,63.31,63.39,63.3,63.34,146300.0,51.4893,51.5543,51.4812,51.5137,146300.0
2014-04-22 11:20:00,63.35,63.47,63.34,63.38,161500.0,51.5218,51.6194,51.5137,51.5462,161500.0
2014-04-22 11:30:00,63.38,63.38,63.23,63.28,118800.0,51.5462,51.5462,51.4242,51.4649,118800.0
2014-04-22 11:40:00,63.29,63.35,63.19,63.19,110600.0,51.473,51.5218,51.3917,51.3917,110600.0
2014-04-22 11:50:00,63.18,63.26,63.08,63.21,201200.0,51.3836,51.4486,51.3022,51.408,201200.0
2014-04-22 12:00:00,63.19,63.2,63.09,63.09,87000.0,51.3917,51.3998,51.3104,51.3104,87000.0
2014-04-22 12:10:00,63.1,63.18,63.09,63.16,92700.0,51.3185,51.3836,51.3104,51.3673,92700.0
2014-04-22 12:20:00,63.16,63.16,62.91,62.93,237900.0,51.3673,51.3673,51.164,51.1802,237900.0
2014-04-22 12:30:00,62.94,63.09,62.89,63.04,167100.0,51.1884,51.3104,51.1477,51.2697,167100.0
2014-04-22 12:40:00,63.05,63.13,63.03,63.08,126000.0,51.2778,51.3429,51.2616,51.3022,126000.0
2014-04-22 12:50:00,63.08,63.18,63.05,63.15,94600.0,51.3022,51.3836,51.2778,51.3592,94600.0
2014-04-22 13:00:00,63.14,63.17,63.1,63.12,64400.0,51.351,51.3754,51.3185,51.3348,64400.0
2014-04-22 13:10:00,63.12,63.23,63.08,63.23,99300.0,51.3348,51.4242,51.3022,51.4242,99300.0
2014-04-22 13:20:00,63.22,63.22,63.14,63.15,75400.0,51.4161,51.4161,51.351,51.3592,75400.0
2014-04-22 13:30:00,63.14,63.26,63.14,63.23,97000.0,51.351,51.4486,51.351,51.4242,97000.0
2014-04-22 13:40:00,63.22,63.3,63.19,63.27,81000.0,51.4161,51.4812,51.3917,51.4568,81000.0
2014-04-22 13:50:00,63.27,63.28,63.14,63.22,226100.0,51.4568,51.4649,51.351,51.4161,226100.0
2014-04-22 14:00:00,63.22,63.3,63.15,63.28,138600.0,51.4161,51.4812,51.3592,51.4649,138600.0
2014-04-22 14:10:00,63.27,63.38,63.25,63.38,104200.0,51.4568,51.5462,51.4405,51.5462,104200.0
2014-04-22 14:20:00,63.37,63.65,63.37,63.65,354900.0,51.5381,51.7658,51.5381,51.7658,354900.0
2014-04-22 14:30:00,63.64,63.66,63.5,63.53,190600.0,51.7577,51.7739,51.6438,51.6682,190600.0
2014-04-22 14:40:00,63.53,63.56,63.5,63.51,131500.0,51.6682,51.6926,51.6438,51.6519,131500.0
2014-04-22 14:50:00,63.51,63.54,63.49,63.49,252500.0,51.6519,51.6763,51.6357,51.6357,252500.0
2014-04-22 15:00:00,63.5,63.51,63.36,63.39,186900.0,51.6438,51.6519,51.5299,51.5543,186900.0
2014-04-22 15:10:00,63.4,63.4,63.23,63.28,305500.0,51.5625,51.5625,51.4242,51.4649,305500.0
2014-04-22 15:20:00,63.28,63.28,63.14,63.26,190700.0,51.4649,51.4649,51.351,51.4486,190700.0
2014-04-22 15:30:00,63.26,63.41,63.26,63.4,236800.0,51.4486,51.5706,51.4486,51.5625,236800.0
2014-04-22 15:40:00,63.39,63.45,63.35,63.4,423400.0,51.5543,51.6031,51.5218,51.5625,423400.0
2014-04-22 15:50:00,63.4,63.47,63.36,63.37,801500.0,51.5625,51.6194,51.5299,51.5381,801500.0
2014-04-23 09:30:00,64.1,64.54,64.01,64.31,1056400.0,52.1318,52.4896,52.0586,52.3026,1056400.0
2014-04-23 09:40:00,64.31,64.35,64.13,64.26,484800.0,52.3026,52.3351,52.1562,52.2619,484800.0
2014-04-23 09:50:00,64.26,64.7,64.25,64.67,328600.0,52.2619,52.6198,52.2538,52.5954,328600.0
2014-04-23 10:00:00,64.66,64.73,64.24,64.25,512700.0,52.5872,52.6442,52.2456,52.2538,512700.0
2014-04-23 10:10:00,64.25,64.64,64.24,64.54,363500.0,52.2538,52.571,52.2456,52.4896,363500.0
2014-04-23 10:20:00,64.55,64.98,64.54,64.97,530400.0,52.4978,52.8475,52.4896,52.8393,530400.0
2014-04-23 10:30:00,64.96,64.99,64.62,64.73,578600.0,52.8312,52.8556,52.5547,52.6442,578600.0
2014-04-23 10:40:00,64.73,64.81,64.64,64.76,293500.0,52.6442,52.7092,52.571,52.6686,293500.0
2014-04-23 10:50:00,64.76,64.84,64.72,64.82,343600.0,52.6686,52.7336,52.636,52.7174,343600.0
2014-04-23 11:00:00,64.82,64.93,64.72,64.77,380800.0,52.7174,52.8068,52.636,52.6767,380800.0
2014-04-23 11:10:00,64.77,64.78,64.6,64.64,317300.0,52.6767,52.6848,52.5384,52.571,317300.0
2014-04-23 11:20:00,64.64,64.76,64.63,64.72,467800.0,52.571,52.6686,52.5628,52.636,467800.0
2014-04-23 11:30:00,64.72,64.89,64.71,64.74,265700.0,52.636,52.7743,52.6279,52.6523,265700.0
2014-04-23 11:40:00,64.74,64.81,64.73,64.78,213700.0,52.6523,52.7092,52.6442,52.6848,213700.0
2014-04-23 11:50:00,64.78,64.83,64.77,64.82,151100.0,52.6848,52.7255,52.6767,52.7174,151100.0
2014-04-23 12:00:00,64.82,64.83,64.73,64.74,148100.0,52.7174,52.7255,52.6442,52.6523,148100.0
2014-04-23 12:10:00,64.75,64.8,64.69,64.77,200400.0,52.6604,52.7011,52.6116,52.6767,200400.0
2014-04-23 12:20:00,64.77,64.93,64.76,64.93,243100.0,52.6767,52.8068,52.6686,52.8068,243100.0
2014-04-23 12:30:00,64.93,64.97,64.85,64.89,160900.0,52.8068,52.8393,52.7417,52.7743,160900.0
2014-04-23 12:40:00,64.89,64.94,64.84,64.94,83000.0,52.7743,52.8149,52.7336,52.8149,83000.0
2014-04-23 12:50:00,64.93,64.96,64.84,64.85,145500.0,52.8068,52.8312,52.7336,52.7417,145500.0
2014-04-23 13:00:00,64.85,64.92,64.79,64.81,174400.0,52.7417,52.7987,52.693,52.7092,174400.0
2014-04-23 13:10:00,64.81,64.86,64.78,64.86,123200.0,52.7092,52.7499,52.6848,52.7499,123200.0
2014-04-23 13:20:00,64.87,65.0,64.85,64.99,321600.0,52.758,52.8637,52.7417,52.8556,321600.0
2014-04-23 13:30:00,64.99,65.07,64.94,65.0,237800.0,52.8556,52.9207,52.8149,52.8637,237800.0
2014-04-23 13:40:00,65.0,65.08,64.99,65.04,152100.0,52.8637,52.9288,52.8556,52.8963,152100.0
2014-04-23 13:50:00,65.03,65.11,64.99,65.03,210600.0,52.8881,52.9532,52.8556,52.8881,210600.0
2014-04-23 14:00:00,65.03,65.04,64.96,64.98,210200.0,52.8881,52.8963,52.8312,52.8475,210200.0
2014-04-23 14:10:00,64.98,65.01,64.91,64.94,212900.0,52.8475,52.8719,52.7905,52.8149,212900.0
2014-04-23 14:20:00,64.94,64.97,64.9,64.95,152100.0,52.8149,52.8393,52.7824,52.8231,152100.0
2014-04-23 14:30:00,64.95,64.95,64.84,64.89,228500.0,52.8231,52.8231,52.7336,52.7743,228500.0
2014-04-23 14:40:00,64.89,64.95,64.88,64.91,190000.0,52.7743,52.8231,52.7661,52.7905,190000.0
2014-04-23 14:50:00,64.92,64.97,64.9,64.95,187300.0,52.7987,52.8393,52.7824,52.8231,187300.0
2014-04-23 15:00:00,64.95,64.97,64.85,64.91,258500.0,52.8231,52.8393,52.7417,52.7905,258500.0
2014-04-23 15:10:00,64.9,64.95,64.88,64.93,242000.0,52.7824,52.8231,52.7661,52.8068,242000.0
2014-04-23 15:20:00,64.92,64.95,64.9,64.93,299700.0,52.7987,52.8231,52.7824,52.8068,299700.0
2014-04-23 15:30:00,64.93,64.94,64.83,64.9,355700.0,52.8068,52.8149,52.7255,52.7824,355700.0
2014-04-23 15:40:00,64.9,64.91,64.76,64.77,454200.0,52.7824,52.7905,52.6686,52.6767,454200.0
2014-04-23 15:50:00,64.78,64.82,64.71,64.73,947800.0,52.6848,52.7174,52.6279,52.6442,947800.0
2014-04-24 09:30:00,64.74,64.98,64.44,64.57,413700.0,52.6523,52.8475,52.4083,52.514,413700.0
2014-04-24 09:40:00,64.57,64.66,64.09,64.19,277100.0,52.514,52.5872,52.1236,52.205,277100.0
2014-04-24 09:50:00,64.19,64.38,64.13,64.33,202000.0,52.205,52.3595,52.1562,52.3188,202000.0
2014-04-24 10:00:00,64.34,64.4,64.06,64.17,210100.0,52.327,52.3758,52.0993,52.1887,210100.0
2014-04-24 10:10:00,64.17,64.3,64.07,64.27,227600.0,52.1887,52.2944,52.1074,52.27,227600.0
2014-04-24 10:20:00,64.27,64.42,64.25,64.42,191900.0,52.27,52.392,52.2538,52.392,191900.0
2014-04-24 10:30:00,64.42,64.47,64.3,64.41,153800.0,52.392,52.4327,52.2944,52.3839,153800.0
2014-04-24 10:40:00,64.4,64.45,64.25,64.26,120800.0,52.3758,52.4164,52.2538,52.2619,120800.0
2014-04-24 10:50:00,64.26,64.32,64.15,64.2,132700.0,52.2619,52.3107,52.1724,52.2131,132700.0
2014-04-24 11:00:00,64.2,64.45,64.17,64.38,148200.0,52.2131,52.4164,52.1887,52.3595,148200.0
2014-04-24 11:10:00,64.38,64.53,64.37,64.51,99100.0,52.3595,52.4815,52.3514,52.4652,99100.0
2014-04-24 11:20:00,64.52,64.63,64.48,64.58,190200.0,52.4734,52.5628,52.4408,52.5222,190200.0
2014-04-24 11:30:00,64.59,64.72,64.55,64.7,76400.0,52.5303,52.636,52.4978,52.6198,76400.0
2014-04-24 11:40:00,64.7,64.73,64.63,64.7,80600.0,52.6198,52.6442,52.5628,52.6198,80600.0
2014-04-24 11:50:00,64.69,64.72,64.57,64.67,103200.0,52.6116,52.636,52.514,52.5954,103200.0
2014-04-24 12:00:00,64.67,64.71,64.62,64.63,76200.0,52.5954,52.6279,52.5547,52.5628,76200.0
2014-04-24 12:10:00,64.62,64.62,64.36,64.36,237500.0,52.5547,52.5547,52.3432,52.3432,237500.0
2014-04-24 12:20:00,64.36,64.38,64.24,64.26,157700.0,52.3432,52.3595,52.2456,52.2619,157700.0
2014-04-24 12:30:00,64.25,64.26,64.16,64.2,129100.0,52.2538,52.2619,52.1806,52.2131,129100.0
2014-04-24 12:40:00,64.2,64.21,64.03,64.07,175300.0,52.2131,52.2212,52.0749,52.1074,175300.0
2014-04-24 12:50:00,64.07,64.19,64.06,64.17,159100.0,52.1074,52.205,52.0993,52.1887,159100.0
2014-04-24 13:00:00,64.17,64.19,63.98,63.98,152100.0,52.1887,52.205,52.0342,52.0342,152100.0
2014-04-24 13:10:00,63.99,64.17,63.97,64.17,252200.0,52.0423,52.1887,52.0261,52.1887,252200.0
2014-04-24 13:20:00,64.16,64.22,64.03,64.11,148400.0,52.1806,52.2294,52.0749,52.1399,148400.0
2014-04-24 13:30:00,64.1,64.11,63.53,63.64,552300.0,52.1318,52.1399,51.6682,51.7577,552300.0
2014-04-24 13:40:00,63.63,63.77,63.6,63.6,259300.0,51.7495,51.8634,51.7251,51.7251,259300.0
2014-04-24 13:50:00,63.61,63.62,63.4,63.46,294000.0,51.7333,51.7414,51.5625,51.6113,294000.0
2014-04-24 14:00:00,63.47,63.65,63.39,63.4,429000.0,51.6194,51.7658,51.5543,51.5625,429000.0
2014-04-24 14:10:00,63.39,63.49,63.32,63.34,299200.0,51.5543,51.6357,51.4974,51.5137,299200.0
2014-04-24 14:20:00,63.34,63.44,63.28,63.38,231700.0,51.5137,51.595,51.4649,51.5462,231700.0
2014-04-24 14:30:00,63.39,63.53,63.33,63.33,338500.0,51.5543,51.6682,51.5056,51.5056,338500.0
2014-04-24 14:40:00,63.33,63.34,63.22,63.23,227900.0,51.5056,51.5137,51.4161,51.4242,227900.0
2014-04-24 14:50:00,63.23,63.28,63.12,63.27,295000.0,51.4242,51.4649,51.3348,51.4568,295000.0
2014-04-24 15:00:00,63.28,63.4,63.21,63.28,267000.0,51.4649,51.5625,51.408,51.4649,267000.0
2014-04-24 15:10:00,63.27,63.45,63.27,63.37,273100.0,51.4568,51.6031,51.4568,51.5381,273100.0
2014-04-24 15:20:00,63.37,63.54,63.36,63.45,245700.0,51.5381,51.6763,51.5299,51.6031,245700.0
2014-04-24 15:30:00,63.45,63.5,63.37,63.48,248500.0,51.6031,51.6438,51.5381,51.6275,248500.0
2014-04-24 15:40:00,63.48,63.54,63.41,63.49,342300.0,51.6275,51.6763,51.5706,51.6357,342300.0
2014-04-24 15:50:00,63.49,63.5,63.37,63.49,615900.0,51.6357,51.6438,51.5381,51.6357,615900.0
2014-04-25 09:30:00,63.15,63.15,62.7,62.94,473700.0,51.3592,51.3592,50.9932,51.1884,473700.0
2014-04-25 09:40:00,62.93,63.09,62.68,62.92,436700.0,51.1802,51.3104,50.9769,51.1721,436700.0
2014-04-25 09:50:00,62.92,63.25,62.91,63.12,296200.0,51.1721,51.4405,51.164,51.3348,296200.0
2014-04-25 10:00:00,63.12,63.31,63.07,63.25,209600.0,51.3348,51.4893,51.2941,51.4405,209600.0
2014-04-25 10:10:00,63.25,63.52,63.21,63.5,476500.0,51.4405,51.6601,51.408,51.6438,476500.0
2014-04-25 10:20:00,63.5,63.51,63.32,63.35,207500.0,51.6438,51.6519,51.4974,51.5218,207500.0
2014-04-25 10:30:00,63.36,63.38,63.14,63.17,249300.0,51.5299,51.5462,51.351,51.3754,249300.0
2014-04-25 10:40:00,63.18,63.25,63.07,63.2,106300.0,51.3836,51.4405,51.2941,51.3998,106300.0
2014-04-25 10:50:00,63.2,63.25,62.97,62.98,158700.0,51.3998,51.4405,51.2128,51.2209,158700.0
2014-04-25 11:00:00,62.98,63.11,62.96,63.11,145500.0,51.2209,51.3266,51.2046,51.3266,145500.0
2014-04-25 11:10:00,63.1,63.23,63.03,63.17,226500.0,51.3185,51.4242,51.2616,51.3754,226500.0
2014-04-25 11:20:00,63.18,63.21,63.07,63.13,165300.0,51.3836,51.408,51.2941,51.3429,165300.0
2014-04-25 11:30:00,63.13,63.2,63.09,63.1,185700.0,51.3429,51.3998,51.3104,51.3185,185700.0
2014-04-25 11:40:00,63.1,63.18,63.01,63.13,113400.0,51.3185,51.3836,51.2453,51.3429,113400.0
2014-04-25 11:50:00,63.13,63.23,63.04,63.07,114100.0,51.3429,51.4242,51.2697,51.2941,114100.0
2014-04-25 12:00:00,63.07,63.12,62.98,63.03,73900.0,51.2941,51.3348,51.2209,51.2616,73900.0
2014-04-25 12:10:00,63.03,63.16,63.02,63.11,76300.0,51.2616,51.3673,51.2534,51.3266,76300.0
2014-04-25 12:20:00,63.11,63.16,63.03,63.14,56900.0,51.3266,51.3673,51.2616,51.351,56900.0
2014-04-25 12:30:00,63.14,63.17,63.03,63.04,48900.0,51.351,51.3754,51.2616,51.2697,48900.0
2014-04-25 12:40:00,63.04,63.1,62.94,62.98,140500.0,51.2697,51.3185,51.1884,51.2209,140500.0
2014-04-25 12:50:00,62.97,62.99,62.88,62.95,99000.0,51.2128,51.229,51.1396,51.1965,99000.0
2014-04-25 13:00:00,62.95,62.96,62.83,62.93,78200.0,51.1965,51.2046,51.0989,51.1802,78200.0
2014-04-25 13:10:00,62.93,63.02,62.9,62.98,92400.0,51.1802,51.2534,51.1558,51.2209,92400.0
2014-04-25 13:20:00,62.99,63.0,62.85,62.85,83400.0,51.229,51.2372,51.1152,51.1152,83400.0
2014-04-25 13:30:00,62.86,62.92,62.84,62.84,107800.0,51.1233,51.1721,51.107,51.107,107800.0
2014-04-25 13:40:00,62.84,62.97,62.83,62.95,83700.0,51.107,51.2128,51.0989,51.1965,83700.0
2014-04-25 13:50:00,62.96,63.02,62.94,62.98,107100.0,51.2046,51.2534,51.1884,51.2209,107100.0
2014-04-25 14:00:00,62.98,63.0,62.92,62.99,153500.0,51.2209,51.2372,51.1721,51.229,153500.0
2014-04-25 14:10:00,62.99,63.01,62.92,62.93,161900.0,51.229,51.2453,51.1721,51.1802,161900.0
2014-04-25 14:20:00,62.93,63.0,62.9,62.94,77000.0,51.1802,51.2372,51.1558,51.1884,77000.0
2014-04-25 14:30:00,62.94,63.07,62.9,63.05,182100.0,51.1884,51.2941,51.1558,51.2778,182100.0
2014-04-25 14:40:00,63.05,63.07,62.91,62.93,114500.0,51.2778,51.2941,51.164,51.1802,114500.0
2014-04-25 14:50:00,62.93,63.0,62.85,62.85,126700.0,51.1802,51.2372,51.1152,51.1152,126700.0
2014-04-25 15:00:00,62.86,62.98,62.85,62.86,105200.0,51.1233,51.2209,51.1152,51.1233,105200.0
2014-04-25 15:10:00,62.86,62.88,62.73,62.79,198100.0,51.1233,51.1396,51.0176,51.0664,198100.0
2014-04-25 15:20:00,62.79,62.83,62.75,62.77,204800.0,51.0664,51.0989,51.0338,51.0501,204800.0
2014-04-25 15:30:00,62.78,62.83,62.74,62.75,224400.0,51.0582,51.0989,51.0257,51.0338,224400.0
2014-04-25 15:40:00,62.74,62.93,62.72,62.87,383400.0,51.0257,51.1802,51.0094,51.1314,383400.0
2014-04-25 15:50:00,62.86,62.94,62.8,62.85,534800.0,51.1233,51.1884,51.0745,51.1152,534800.0
2014-04-28 09:30:00,62.98,63.1,62.4,62.69,449300.0,51.2209,51.3185,50.7492,50.985,449300.0
2014-04-28 09:40:00,62.7,62.87,62.58,62.77,254300.0,50.9932,51.1314,50.8956,51.0501,254300.0
2014-04-28 09:50:00,62.77,63.2,62.76,62.99,285700.0,51.0501,51.3998,51.042,51.229,285700.0
2014-04-28 10:00:00,62.99,63.19,62.88,62.98,140400.0,51.229,51.3917,51.1396,51.2209,140400.0
2014-04-28 10:10:00,62.97,63.19,62.89,63.13,126700.0,51.2128,51.3917,51.1477,51.3429,126700.0
2014-04-28 10:20:00,63.13,63.22,63.04,63.1,142400.0,51.3429,51.4161,51.2697,51.3185,142400.0
2014-04-28 10:30:00,63.1,63.37,63.1,63.35,130700.0,51.3185,51.5381,51.3185,51.5218,130700.0
2014-04-28 10:40:00,63.34,63.38,63.12,63.13,145100.0,51.5137,51.5462,51.3348,51.3429,145100.0
2014-04-28 10:50:00,63.14,63.22,63.12,63.18,121000.0,51.351,51.4161,51.3348,51.3836,121000.0
2014-04-28 11:00:00,63.18,63.2,63.09,63.17,189600.0,51.3836,51.3998,51.3104,51.3754,189600.0
2014-04-28 11:10:00,63.18,63.2,63.01,63.12,152900.0,51.3836,51.3998,51.2453,51.3348,152900.0
2014-04-28 11:20:00,63.12,63.13,62.94,62.95,142100.0,51.3348,51.3429,51.1884,51.1965,142100.0
2014-04-28 11:30:00,62.96,63.05,62.94,62.98,254100.0,51.2046,51.2778,51.1884,51.2209,254100.0
2014-04-28 11:40:00,62.99,63.21,62.99,63.19,150700.0,51.229,51.408,51.229,51.3917,150700.0
2014-04-28 11:50:00,63.19,63.19,62.95,62.98,147800.0,51.3917,51.3917,51.1965,51.2209,147800.0
2014-04-28 12:00:00,62.98,62.98,62.75,62.77,138300.0,51.2209,51.2209,51.0338,51.0501,138300.0
2014-04-28 12:10:00,62.78,62.94,62.77,62.93,94300.0,51.0582,51.1884,51.0501,51.1802,94300.0
2014-04-28 12:20:00,62.93,62.93,62.72,62.8,98700.0,51.1802,51.1802,51.0094,51.0745,98700.0
2014-04-28 12:30:00,62.81,62.85,62.68,62.76,97100.0,51.0826,51.1152,50.9769,51.042,97100.0
2014-04-28 12:40:00,62.76,62.82,62.66,62.76,67100.0,51.042,51.0908,50.9606,51.042,67100.0
2014-04-28 12:50:00,62.77,62.78,62.54,62.61,135800.0,51.0501,51.0582,50.8631,50.92,135800.0
2014-04-28 13:00:00,62.61,62.61,62.34,62.39,113600.0,50.92,50.92,50.7004,50.7411,113600.0
2014-04-28 13:10:00,62.38,62.41,62.18,62.32,169600.0,50.7329,50.7573,50.5703,50.6841,169600.0
2014-04-28 13:20:00,62.32,62.33,62.15,62.27,157100.0,50.6841,50.6923,50.5459,50.6435,157100.0
2014-04-28 13:30:00,62.27,62.31,62.13,62.21,179000.0,50.6435,50.676,50.5296,50.5947,179000.0
2014-04-28 13:40:00,62.21,62.26,62.14,62.22,175600.0,50.5947,50.6353,50.5377,50.6028,175600.0
2014-04-28 13:50:00,62.21,62.33,62.14,62.15,232700.0,50.5947,50.6923,50.5377,50.5459,232700.0
2014-04-28 14:00:00,62.15,62.18,62.02,62.18,120400.0,50.5459,50.5703,50.4401,50.5703,120400.0
2014-04-28 14:10:00,62.19,62.26,62.16,62.24,137500.0,50.5784,50.6353,50.554,50.6191,137500.0
2014-04-28 14:20:00,62.24,62.47,62.21,62.45,124800.0,50.6191,50.8061,50.5947,50.7899,124800.0
2014-04-28 14:30:00,62.45,62.6,62.45,62.5,209400.0,50.7899,50.9118,50.7899,50.8305,209400.0
2014-04-28 14:40:00,62.5,62.53,62.4,62.53,128400.0,50.8305,50.8549,50.7492,50.8549,128400.0
2014-04-28 14:50:00,62.53,62.58,62.47,62.5,85800.0,50.8549,50.8956,50.8061,50.8305,85800.0
2014-04-28 15:00:00,62.51,62.71,62.47,62.67,116400.0,50.8387,51.0013,50.8061,50.9688,116400.0
2014-04-28 15:10:00,62.69,62.9,62.66,62.9,171800.0,50.985,51.1558,50.9606,51.1558,171800.0
2014-04-28 15:20:00,62.9,62.98,62.83,62.93,246800.0,51.1558,51.2209,51.0989,51.1802,246800.0
2014-04-28 15:30:00,62.94,63.06,62.93,63.01,310900.0,51.1884,51.286,51.1802,51.2453,310900.0
2014-04-28 15:40:00,63.03,63.07,62.88,62.88,202500.0,51.2616,51.2941,51.1396,51.1396,202500.0
2014-04-28 15:50:00,62.88,62.93,62.78,62.79,375000.0,51.1396,51.1802,51.0582,51.0664,375000.0
2014-04-29 09:30:00,63.34,64.25,63.32,64.05,543300.0,51.5137,52.2538,51.4974,52.0911,543300.0
2014-04-29 09:40:00,64.05,64.51,64.05,64.37,495300.0,52.0911,52.4652,52.0911,52.3514,495300.0
2014-04-29 09:50:00,64.36,64.42,64.27,64.28,256900.0,52.3432,52.392,52.27,52.2782,256900.0
2014-04-29 10:00:00,64.28,64.36,64.21,64.27,290400.0,52.2782,52.3432,52.2212,52.27,290400.0
2014-04-29 10:10:00,64.28,64.34,64.09,64.11,286000.0,52.2782,52.327,52.1236,52.1399,286000.0
2014-04-29 10:20:00,64.11,64.11,63.68,63.71,332800.0,52.1399,52.1399,51.7902,51.8146,332800.0
2014-04-29 10:30:00,63.71,64.06,63.7,64.01,195600.0,51.8146,52.0993,51.8065,52.0586,195600.0
2014-04-29 10:40:00,64.0,64.14,63.86,63.88,190800.0,52.0505,52.1643,51.9366,51.9529,190800.0
2014-04-29 10:50:00,63.89,63.9,63.76,63.82,132800.0,51.961,51.9691,51.8553,51.9041,132800.0
2014-04-29 11:00:00,63.82,63.99,63.82,63.94,188500.0,51.9041,52.0423,51.9041,52.0017,188500.0
2014-04-29 11:10:00,63.93,63.95,63.88,63.92,154400.0,51.9935,52.0098,51.9529,51.9854,154400.0
2014-04-29 11:20:00,63.92,63.95,63.87,63.89,126200.0,51.9854,52.0098,51.9447,51.961,126200.0
2014-04-29 11:30:00,63.9,63.96,63.85,63.9,171100.0,51.9691,52.0179,51.9285,51.9691,171100.0
2014-04-29 11:40:00,63.89,63.93,63.79,63.88,87500.0,51.961,51.9935,51.8797,51.9529,87500.0
2014-04-29 11:50:00,63.89,63.96,63.85,63.9,142800.0,51.961,52.0179,51.9285,51.9691,142800.0
2014-04-29 12:00:00,63.91,63.92,63.8,63.82,146700.0,51.9773,51.9854,51.8878,51.9041,146700.0
2014-04-29 12:10:00,63.82,63.94,63.78,63.92,168800.0,51.9041,52.0017,51.8715,51.9854,168800.0
2014-04-29 12:20:00,63.92,63.99,63.84,63.87,113100.0,51.9854,52.0423,51.9203,51.9447,113100.0
2014-04-29 12:30:00,63.88,64.03,63.87,63.97,196900.0,51.9529,52.0749,51.9447,52.0261,196900.0
2014-04-29 12:40:00,63.97,64.04,63.96,63.98,84600.0,52.0261,52.083,52.0179,52.0342,84600.0
2014-04-29 12:50:00,63.98,64.03,63.88,63.91,120000.0,52.0342,52.0749,51.9529,51.9773,120000.0
2014-04-29 13:00:00,63.91,63.93,63.85,63.91,96200.0,51.9773,51.9935,51.9285,51.9773,96200.0
2014-04-29 13:10:00,63.9,63.92,63.78,63.82,93400.0,51.9691,51.9854,51.8715,51.9041,93400.0
2014-04-29 13:20:00,63.82,63.83,63.64,63.7,120800.0,51.9041,51.9122,51.7577,51.8065,120800.0
2014-04-29 13:30:00,63.69,63.74,63.63,63.73,180600.0,51.7983,51.839,51.7495,51.8309,180600.0
2014-04-29 13:40:00,63.73,63.74,63.49,63.57,204800.0,51.8309,51.839,51.6357,51.7007,204800.0
2014-04-29 13:50:00,63.57,63.61,63.42,63.51,200200.0,51.7007,51.7333,51.5787,51.6519,200200.0
2014-04-29 14:00:00,63.51,63.6,63.43,63.45,149000.0,51.6519,51.7251,51.5869,51.6031,149000.0
2014-04-29 14:10:00,63.44,63.48,63.29,63.36,193200.0,51.595,51.6275,51.473,51.5299,193200.0
2014-04-29 14:20:00,63.36,63.4,63.33,63.37,153100.0,51.5299,51.5625,51.5056,51.5381,153100.0
2014-04-29 14:30:00,63.37,63.39,63.31,63.34,105500.0,51.5381,51.5543,51.4893,51.5137,105500.0
2014-04-29 14:40:00,63.34,63.35,63.27,63.29,114800.0,51.5137,51.5218,51.4568,51.473,114800.0
2014-04-29 14:50:00,63.28,63.33,63.22,63.29,100400.0,51.4649,51.5056,51.4161,51.473,100400.0
2014-04-29 15:00:00,63.29,63.36,63.29,63.34,123700.0,51.473,51.5299,51.473,51.5137,123700.0
2014-04-29 15:10:00,63.34,63.37,63.22,63.24,112800.0,51.5137,51.5381,51.4161,51.4324,112800.0
2014-04-29 15:20:00,63.23,63.29,63.23,63.26,146100.0,51.4242,51.473,51.4242,51.4486,146100.0
2014-04-29 15:30:00,63.25,63.26,63.12,63.18,278100.0,51.4405,51.4486,51.3348,51.3836,278100.0
2014-04-29 15:40:00,63.18,63.18,63.03,63.06,304800.0,51.3836,51.3836,51.2616,51.286,304800.0
2014-04-29 15:50:00,63.07,63.11,63.0,63.01,623800.0,51.2941,51.3266,51.2372,51.2453,623800.0
2014-04-30 09:30:00,62.61,62.7,62.08,62.56,515600.0,50.92,50.9932,50.4889,50.8793,515600.0
2014-04-30 09:40:00,62.56,62.9,62.47,62.83,347100.0,50.8793,51.1558,50.8061,51.0989,347100.0
2014-04-30 09:50:00,62.83,62.99,62.67,62.72,205800.0,51.0989,51.229,50.9688,51.0094,205800.0
2014-04-30 10:00:00,62.74,62.8,62.62,62.69,149900.0,51.0257,51.0745,50.9281,50.985,149900.0
2014-04-30 10:10:00,62.69,62.74,62.56,62.64,135600.0,50.985,51.0257,50.8793,50.9444,135600.0
2014-04-30 10:20:00,62.63,62.73,62.56,62.7,158500.0,50.9362,51.0176,50.8793,50.9932,158500.0
2014-04-30 10:30:00,62.7,62.85,62.63,62.63,214200.0,50.9932,51.1152,50.9362,50.9362,214200.0
2014-04-30 10:40:00,62.63,62.68,62.52,62.64,168200.0,50.9362,50.9769,50.8468,50.9444,168200.0
2014-04-30 10:50:00,62.65,62.74,62.6,62.64,119400.0,50.9525,51.0257,50.9118,50.9444,119400.0
2014-04-30 11:00:00,62.63,62.72,62.55,62.65,122600.0,50.9362,51.0094,50.8712,50.9525,122600.0
2014-04-30 11:10:00,62.64,62.64,62.53,62.56,115600.0,50.9444,50.9444,50.8549,50.8793,115600.0
2014-04-30 11:20:00,62.56,62.7,62.55,62.64,164500.0,50.8793,50.9932,50.8712,50.9444,164500.0
2014-04-30 11:30:00,62.64,62.66,62.59,62.62,124900.0,50.9444,50.9606,50.9037,50.9281,124900.0
2014-04-30 11:40:00,62.63,62.77,62.58,62.75,169100.0,50.9362,51.0501,50.8956,51.0338,169100.0
2014-04-30 11:50:00,62.74,62.9,62.74,62.82,131600.0,51.0257,51.1558,51.0257,51.0908,131600.0
2014-04-30 12:00:00,62.82,62.97,62.82,62.95,64000.0,51.0908,51.2128,51.0908,51.1965,64000.0
2014-04-30 12:10:00,62.94,63.17,62.94,63.13,106400.0,51.1884,51.3754,51.1884,51.3429,106400.0
2014-04-30 12:20:00,63.12,63.17,63.08,63.14,66800.0,51.3348,51.3754,51.3022,51.351,66800.0
2014-04-30 12:30:00,63.14,63.28,63.14,63.22,110500.0,51.351,51.4649,51.351,51.4161,110500.0
2014-04-30 12:40:00,63.21,63.37,63.21,63.35,76000.0,51.408,51.5381,51.408,51.5218,76000.0
2014-04-30 12:50:00,63.35,63.36,63.24,63.3,60800.0,51.5218,51.5299,51.4324,51.4812,60800.0
2014-04-30 13:00:00,63.31,63.31,63.2,63.25,136300.0,51.4893,51.4893,51.3998,51.4405,136300.0
2014-04-30 13:10:00,63.25,63.31,63.13,63.16,43600.0,51.4405,51.4893,51.3429,51.3673,43600.0
2014-04-30 13:20:00,63.17,63.24,63.04,63.23,71900.0,51.3754,51.4324,51.2697,51.4242,71900.0
2014-04-30 13:30:00,63.23,63.29,63.16,63.17,64200.0,51.4242,51.473,51.3673,51.3754,64200.0
2014-04-30 13:40:00,63.17,63.18,63.05,63.05,41000.0,51.3754,51.3836,51.2778,51.2778,41000.0
2014-04-30 13:50:00,63.06,63.06,62.95,63.01,64200.0,51.286,51.286,51.1965,51.2453,64200.0
2014-04-30 14:00:00,63.0,63.16,62.89,63.01,102900.0,51.2372,51.3673,51.1477,51.2453,102900.0
2014-04-30 14:10:00,63.01,63.03,62.82,63.0,131100.0,51.2453,51.2616,51.0908,51.2372,131100.0
2014-04-30 14:20:00,63.01,63.1,62.96,63.03,98900.0,51.2453,51.3185,51.2046,51.2616,98900.0
2014-04-30 14:30:00,63.03,63.17,63.02,63.12,124200.0,51.2616,51.3754,51.2534,51.3348,124200.0
2014-04-30 14:40:00,63.13,63.37,63.11,63.35,101400.0,51.3429,51.5381,51.3266,51.5218,101400.0
2014-04-30 14:50:00,63.36,63.36,63.25,63.3,85700.0,51.5299,51.5299,51.4405,51.4812,85700.0
2014-04-30 15:00:00,63.3,63.34,63.1,63.1,112400.0,51.4812,51.5137,51.3185,51.3185,112400.0
2014-04-30 15:10:00,63.1,63.24,63.04,63.11,139700.0,51.3185,51.4324,51.2697,51.3266,139700.0
2014-04-30 15:20:00,63.11,63.27,63.07,63.26,104500.0,51.3266,51.4568,51.2941,51.4486,104500.0
2014-04-30 15:30:00,63.26,63.33,63.18,63.19,145900.0,51.4486,51.5056,51.3836,51.3917,145900.0
2014-04-30 15:40:00,63.19,63.3,62.99,63.06,439000.0,51.3917,51.4812,51.229,51.286,439000.0
2014-04-30 15:50:00,63.07,63.11,63.03,63.1,601200.0,51.2941,51.3266,51.2616,51.3185,601200.0
2014-05-01 09:30:00,63.13,63.13,62.76,62.9,276900.0,51.3429,51.3429,51.042,51.1558,276900.0
2014-05-01 09:40:00,62.9,63.0,62.83,62.98,130700.0,51.1558,51.2372,51.0989,51.2209,130700.0
2014-05-01 09:50:00,62.97,63.06,62.77,62.87,91700.0,51.2128,51.286,51.0501,51.1314,91700.0
2014-05-01 10:00:00,62.89,62.94,62.6,62.62,174400.0,51.1477,51.1884,50.9118,50.9281,174400.0
2014-05-01 10:10:00,62.63,62.71,62.5,62.5,213500.0,50.9362,51.0013,50.8305,50.8305,213500.0
2014-05-01 10:20:00,62.51,62.74,62.41,62.73,120600.0,50.8387,51.0257,50.7573,51.0176,120600.0
2014-05-01 10:30:00,62.73,62.85,62.66,62.85,153000.0,51.0176,51.1152,50.9606,51.1152,153000.0
2014-05-01 10:40:00,62.87,63.16,62.85,63.15,161100.0,51.1314,51.3673,51.1152,51.3592,161100.0
2014-05-01 10:50:00,63.16,63.2,63.05,63.07,114500.0,51.3673,51.3998,51.2778,51.2941,114500.0
2014-05-01 11:00:00,63.08,63.24,63.07,63.18,210800.0,51.3022,51.4324,51.2941,51.3836,210800.0
2014-05-01 11:10:00,63.18,63.22,63.11,63.17,86000.0,51.3836,51.4161,51.3266,51.3754,86000.0
2014-05-01 11:20:00,63.17,63.27,63.16,63.23,75100.0,51.3754,51.4568,51.3673,51.4242,75100.0
2014-05-01 11:30:00,63.23,63.3,63.19,63.3,128700.0,51.4242,51.4812,51.3917,51.4812,128700.0
2014-05-01 11:40:00,63.29,63.36,63.2,63.27,73700.0,51.473,51.5299,51.3998,51.4568,73700.0
2014-05-01 11:50:00,63.26,63.3,63.07,63.16,38900.0,51.4486,51.4812,51.2941,51.3673,38900.0
2014-05-01 12:00:00,63.15,63.16,62.97,63.01,50600.0,51.3592,51.3673,51.2128,51.2453,50600.0
2014-05-01 12:10:00,63.01,63.08,62.99,63.0,107600.0,51.2453,51.3022,51.229,51.2372,107600.0
2014-05-01 12:20:00,62.99,63.12,62.96,63.08,49600.0,51.229,51.3348,51.2046,51.3022,49600.0
2014-05-01 12:30:00,63.08,63.1,63.03,63.03,34800.0,51.3022,51.3185,51.2616,51.2616,34800.0
2014-05-01 12:40:00,63.04,63.08,62.96,63.04,107100.0,51.2697,51.3022,51.2046,51.2697,107100.0
2014-05-01 12:50:00,63.05,63.07,63.0,63.05,35300.0,51.2778,51.2941,51.2372,51.2778,35300.0
2014-05-01 13:00:00,63.04,63.11,63.0,63.11,46200.0,51.2697,51.3266,51.2372,51.3266,46200.0
2014-05-01 13:10:00,63.1,63.11,63.0,63.0,110600.0,51.3185,51.3266,51.2372,51.2372,110600.0
2014-05-01 13:20:00,63.0,63.08,62.96,63.06,77100.0,51.2372,51.3022,51.2046,51.286,77100.0
2014-05-01 13:30:00,63.06,63.06,62.88,62.9,131900.0,51.286,51.286,51.1396,51.1558,131900.0
2014-05-01 13:40:00,62.9,62.94,62.85,62.85,105700.0,51.1558,51.1884,51.1152,51.1152,105700.0
2014-05-01 13:50:00,62.84,62.85,62.75,62.77,87600.0,51.107,51.1152,51.0338,51.0501,87600.0
2014-05-01 14:00:00,62.78,62.91,62.77,62.85,62900.0,51.0582,51.164,51.0501,51.1152,62900.0
2014-05-01 14:10:00,62.86,62.89,62.81,62.86,57900.0,51.1233,51.1477,51.0826,51.1233,57900.0
2014-05-01 14:20:00,62.87,62.92,62.84,62.9,161500.0,51.1314,51.1721,51.107,51.1558,161500.0
2014-05-01 14:30:00,62.9,62.94,62.79,62.87,103900.0,51.1558,51.1884,51.0664,51.1314,103900.0
2014-05-01 14:40:00,62.87,62.89,62.67,62.75,100900.0,51.1314,51.1477,50.9688,51.0338,100900.0
2014-05-01 14:50:00,62.76,62.8,62.69,62.7,168000.0,51.042,51.0745,50.985,50.9932,168000.0
2014-05-01 15:00:00,62.69,62.71,62.64,62.71,121000.0,50.985,51.0013,50.9444,51.0013,121000.0
2014-05-01 15:10:00,62.7,62.86,62.61,62.85,72400.0,50.9932,51.1233,50.92,51.1152,72400.0
2014-05-01 15:20:00,62.84,62.9,62.76,62.79,244300.0,51.107,51.1558,51.042,51.0664,244300.0
2014-05-01 15:30:00,62.78,62.84,62.73,62.8,131700.0,51.0582,51.107,51.0176,51.0745,131700.0
2014-05-01 15:40:00,62.8,62.86,62.77,62.79,102200.0,51.0745,51.1233,51.0501,51.0664,102200.0
2014-05-01 15:50:00,62.79,62.91,62.79,62.91,242100.0,51.0664,51.164,51.0664,51.164,242100.0
2014-05-02 09:30:00,63.16,63.29,62.69,63.23,230800.0,51.3673,51.473,50.985,51.4242,230800.0
2014-05-02 09:40:00,63.22,63.33,63.02,63.19,220600.0,51.4161,51.5056,51.2534,51.3917,220600.0
2014-05-02 09:50:00,63.17,63.44,63.14,63.3,277900.0,51.3754,51.595,51.351,51.4812,277900.0
2014-05-02 10:00:00,63.29,63.58,63.28,63.56,219000.0,51.473,51.7089,51.4649,51.6926,219000.0
2014-05-02 10:10:00,63.57,63.69,63.56,63.65,207400.0,51.7007,51.7983,51.6926,51.7658,207400.0
2014-05-02 10:20:00,63.65,63.66,63.45,63.45,142200.0,51.7658,51.7739,51.6031,51.6031,142200.0
2014-05-02 10:30:00,63.45,63.56,63.42,63.52,197900.0,51.6031,51.6926,51.5787,51.6601,197900.0
2014-05-02 10:40:00,63.51,63.63,63.1,63.11,166000.0,51.6519,51.7495,51.3185,51.3266,166000.0
2014-05-02 10:50:00,63.11,63.43,63.09,63.32,183300.0,51.3266,51.5869,51.3104,51.4974,183300.0
2014-05-02 11:00:00,63.32,63.45,63.29,63.42,95600.0,51.4974,51.6031,51.473,51.5787,95600.0
2014-05-02 11:10:00,63.41,63.41,63.28,63.4,54200.0,51.5706,51.5706,51.4649,51.5625,54200.0
2014-05-02 11:20:00,63.39,63.46,63.27,63.41,105400.0,51.5543,51.6113,51.4568,51.5706,105400.0
2014-05-02 11:30:00,63.42,63.63,63.38,63.58,213900.0,51.5787,51.7495,51.5462,51.7089,213900.0
2014-05-02 11:40:00,63.59,63.63,63.51,63.59,121000.0,51.717,51.7495,51.6519,51.717,121000.0
2014-05-02 11:50:00,63.59,63.68,63.56,63.66,83000.0,51.717,51.7902,51.6926,51.7739,83000.0
2014-05-02 12:00:00,63.66,63.79,63.59,63.79,136100.0,51.7739,51.8797,51.717,51.8797,136100.0
2014-05-02 12:10:00,63.79,63.85,63.69,63.8,128100.0,51.8797,51.9285,51.7983,51.8878,128100.0
2014-05-02 12:20:00,63.79,63.82,63.75,63.82,94200.0,51.8797,51.9041,51.8471,51.9041,94200.0
2014-05-02 12:30:00,63.82,63.88,63.67,63.68,107000.0,51.9041,51.9529,51.7821,51.7902,107000.0
2014-05-02 12:40:00,63.67,63.8,63.66,63.77,52600.0,51.7821,51.8878,51.7739,51.8634,52600.0
2014-05-02 12:50:00,63.77,63.82,63.65,63.81,94800.0,51.8634,51.9041,51.7658,51.8959,94800.0
2014-05-02 13:00:00,63.81,63.82,63.75,63.78,59700.0,51.8959,51.9041,51.8471,51.8715,59700.0
2014-05-02 13:10:00,63.78,63.8,63.68,63.77,127000.0,51.8715,51.8878,51.7902,51.8634,127000.0
2014-05-02 13:20:00,63.77,63.8,63.7,63.74,97600.0,51.8634,51.8878,51.8065,51.839,97600.0
2014-05-02 13:30:00,63.74,63.82,63.67,63.74,69900.0,51.839,51.9041,51.7821,51.839,69900.0
2014-05-02 13:40:00,63.74,63.75,63.62,63.66,76100.0,51.839,51.8471,51.7414,51.7739,76100.0
2014-05-02 13:50:00,63.67,63.68,63.57,63.63,109000.0,51.7821,51.7902,51.7007,51.7495,109000.0
2014-05-02 14:00:00,63.62,63.62,63.41,63.45,179600.0,51.7414,51.7414,51.5706,51.6031,179600.0
2014-05-02 14:10:00,63.44,63.62,63.43,63.61,146000.0,51.595,51.7414,51.5869,51.7333,146000.0
2014-05-02 14:20:00,63.6,63.66,63.55,63.58,147800.0,51.7251,51.7739,51.6845,51.7089,147800.0
2014-05-02 14:30:00,63.58,63.76,63.54,63.73,146800.0,51.7089,51.8553,51.6763,51.8309,146800.0
2014-05-02 14:40:00,63.72,63.75,63.68,63.71,167000.0,51.8227,51.8471,51.7902,51.8146,167000.0
2014-05-02 14:50:00,63.72,63.76,63.68,63.75,126600.0,51.8227,51.8553,51.7902,51.8471,126600.0
2014-05-02 15:00:00,63.75,63.9,63.74,63.9,227400.0,51.8471,51.9691,51.839,51.9691,227400.0
2014-05-02 15:10:00,63.91,63.93,63.83,63.9,213500.0,51.9773,51.9935,51.9122,51.9691,213500.0
2014-05-02 15:20:00,63.89,63.95,63.86,63.93,250700.0,51.961,52.0098,51.9366,51.9935,250700.0
2014-05-02 15:30:00,63.92,63.93,63.85,63.88,253200.0,51.9854,51.9935,51.9285,51.9529,253200.0
2014-05-02 15:40:00,63.88,63.91,63.85,63.89,300900.0,51.9529,51.9773,51.9285,51.961,300900.0
2014-05-02 15:50:00,63.89,63.97,63.86,63.88,621600.0,51.961,52.0261,51.9366,51.9529,621600.0
2014-05-05 09:30:00,63.31,63.46,63.06,63.43,258100.0,51.4893,51.6113,51.286,51.5869,258100.0
2014-05-05 09:40:00,63.44,63.69,63.3,63.4,166700.0,51.595,51.7983,51.4812,51.5625,166700.0
2014-05-05 09:50:00,63.42,63.67,63.34,63.6,92000.0,51.5787,51.7821,51.5137,51.7251,92000.0
2014-05-05 10:00:00,63.62,63.7,63.35,63.35,95700.0,51.7414,51.8065,51.5218,51.5218,95700.0
2014-05-05 10:10:00,63.36,63.64,63.29,63.64,134200.0,51.5299,51.7577,51.473,51.7577,134200.0
2014-05-05 10:20:00,63.63,63.83,63.61,63.63,175900.0,51.7495,51.9122,51.7333,51.7495,175900.0
2014-05-05 10:30:00,63.62,63.97,63.62,63.97,101300.0,51.7414,52.0261,51.7414,52.0261,101300.0
2014-05-05 10:40:00,63.98,64.06,63.96,63.99,190200.0,52.0342,52.0993,52.0179,52.0423,190200.0
2014-05-05 10:50:00,64.0,64.16,63.99,64.14,226300.0,52.0505,52.1806,52.0423,52.1643,226300.0
2014-05-05 11:00:00,64.13,64.13,63.89,63.89,87000.0,52.1562,52.1562,51.961,51.961,87000.0
2014-05-05 11:10:00,63.89,64.03,63.85,64.0,120200.0,51.961,52.0749,51.9285,52.0505,120200.0
2014-05-05 11:20:00,64.0,64.04,63.83,63.9,99600.0,52.0505,52.083,51.9122,51.9691,99600.0
2014-05-05 11:30:00,63.9,64.04,63.9,64.01,117400.0,51.9691,52.083,51.9691,52.0586,117400.0
2014-05-05 11:40:00,64.01,64.06,63.89,63.9,142500.0,52.0586,52.0993,51.961,51.9691,142500.0
2014-05-05 11:50:00,63.9,63.96,63.86,63.92,70500.0,51.9691,52.0179,51.9366,51.9854,70500.0
2014-05-05 12:00:00,63.92,64.0,63.89,63.9,52000.0,51.9854,52.0505,51.961,51.9691,52000.0
2014-05-05 12:10:00,63.89,63.92,63.84,63.9,33600.0,51.961,51.9854,51.9203,51.9691,33600.0
2014-05-05 12:20:00,63.9,63.99,63.88,63.97,68500.0,51.9691,52.0423,51.9529,52.0261,68500.0
2014-05-05 12:30:00,63.97,64.03,63.91,63.94,93300.0,52.0261,52.0749,51.9773,52.0017,93300.0
2014-05-05 12:40:00,63.94,63.96,63.9,63.92,71800.0,52.0017,52.0179,51.9691,51.9854,71800.0
2014-05-05 12:50:00,63.93,63.97,63.83,63.83,77500.0,51.9935,52.0261,51.9122,51.9122,77500.0
2014-05-05 13:00:00,63.83,63.84,63.7,63.73,62300.0,51.9122,51.9203,51.8065,51.8309,62300.0
2014-05-05 13:10:00,63.72,63.74,63.61,63.65,77000.0,51.8227,51.839,51.7333,51.7658,77000.0
2014-05-05 13:20:00,63.64,63.7,63.61,63.68,53300.0,51.7577,51.8065,51.7333,51.7902,53300.0
2014-05-05 13:30:00,63.67,63.69,63.61,63.64,70300.0,51.7821,51.7983,51.7333,51.7577,70300.0
2014-05-05 13:40:00,63.64,63.7,63.6,63.65,80400.0,51.7577,51.8065,51.7251,51.7658,80400.0
2014-05-05 13:50:00,63.65,63.76,63.65,63.74,55400.0,51.7658,51.8553,51.7658,51.839,55400.0
2014-05-05 14:00:00,63.75,63.84,63.73,63.83,88500.0,51.8471,51.9203,51.8309,51.9122,88500.0
2014-05-05 14:10:00,63.83,63.86,63.79,63.85,45000.0,51.9122,51.9366,51.8797,51.9285,45000.0
2014-05-05 14:20:00,63.85,63.88,63.79,63.86,103100.0,51.9285,51.9529,51.8797,51.9366,103100.0
2014-05-05 14:30:00,63.85,63.88,63.8,63.86,83700.0,51.9285,51.9529,51.8878,51.9366,83700.0
2014-05-05 14:40:00,63.85,63.96,63.85,63.95,93500.0,51.9285,52.0179,51.9285,52.0098,93500.0
2014-05-05 14:50:00,63.96,63.98,63.9,63.92,118600.0,52.0179,52.0342,51.9691,51.9854,118600.0
2014-05-05 15:00:00,63.91,63.91,63.84,63.88,83700.0,51.9773,51.9773,51.9203,51.9529,83700.0
2014-05-05 15:10:00,63.88,63.92,63.86,63.89,84200.0,51.9529,51.9854,51.9366,51.961,84200.0
2014-05-05 15:20:00,63.89,63.94,63.86,63.93,94800.0,51.961,52.0017,51.9366,51.9935,94800.0
2014-05-05 15:30:00,63.93,63.94,63.89,63.93,69700.0,51.9935,52.0017,51.961,51.9935,69700.0
2014-05-05 15:40:00,63.94,63.94,63.81,63.83,109500.0,52.0017,52.0017,51.8959,51.9122,109500.0
2014-05-05 15:50:00,63.83,64.0,63.83,63.92,215100.0,51.9122,52.0505,51.9122,51.9854,215100.0
2014-05-06 09:30:00,63.98,63.98,63.56,63.78,251200.0,52.0342,52.0342,51.6926,51.8715,251200.0
2014-05-06 09:40:00,63.78,63.96,63.71,63.8,120200.0,51.8715,52.0179,51.8146,51.8878,120200.0
2014-05-06 09:50:00,63.79,63.88,63.61,63.79,92400.0,51.8797,51.9529,51.7333,51.8797,92400.0
2014-05-06 10:00:00,63.8,63.82,63.62,63.67,116800.0,51.8878,51.9041,51.7414,51.7821,116800.0
2014-05-06 10:10:00,63.63,63.83,63.63,63.73,124800.0,51.7495,51.9122,51.7495,51.8309,124800.0
2014-05-06 10:20:00,63.74,63.85,63.69,63.76,118700.0,51.839,51.9285,51.7983,51.8553,118700.0
2014-05-06 10:30:00,63.76,63.87,63.76,63.86,105800.0,51.8553,51.9447,51.8553,51.9366,105800.0
2014-05-06 10:40:00,63.86,63.92,63.83,63.88,120600.0,51.9366,51.9854,51.9122,51.9529,120600.0
2014-05-06 10:50:00,63.89,63.92,63.69,63.7,116300.0,51.961,51.9854,51.7983,51.8065,116300.0
2014-05-06 11:00:00,63.7,63.75,63.62,63.7,63900.0,51.8065,51.8471,51.7414,51.8065,63900.0
2014-05-06 11:10:00,63.69,63.78,63.67,63.74,80700.0,51.7983,51.8715,51.7821,51.839,80700.0
2014-05-06 11:20:00,63.75,63.85,63.7,63.7,57400.0,51.8471,51.9285,51.8065,51.8065,57400.0
2014-05-06 11:30:00,63.71,63.81,63.7,63.81,26600.0,51.8146,51.8959,51.8065,51.8959,26600.0
2014-05-06 11:40:00,63.79,63.9,63.75,63.9,40700.0,51.8797,51.9691,51.8471,51.9691,40700.0
2014-05-06 11:50:00,63.89,63.92,63.85,63.89,45800.0,51.961,51.9854,51.9285,51.961,45800.0
2014-05-06 12:00:00,63.88,63.97,63.87,63.92,62000.0,51.9529,52.0261,51.9447,51.9854,62000.0
2014-05-06 12:10:00,63.93,63.99,63.92,63.96,72600.0,51.9935,52.0423,51.9854,52.0179,72600.0
2014-05-06 12:20:00,63.95,63.98,63.86,63.97,66300.0,52.0098,52.0342,51.9366,52.0261,66300.0
2014-05-06 12:30:00,63.96,64.02,63.94,63.96,119800.0,52.0179,52.0667,52.0017,52.0179,119800.0
2014-05-06 12:40:00,63.96,64.01,63.94,64.0,66500.0,52.0179,52.0586,52.0017,52.0505,66500.0
2014-05-06 12:50:00,64.0,64.0,63.92,63.98,45000.0,52.0505,52.0505,51.9854,52.0342,45000.0
2014-05-06 13:00:00,63.97,64.0,63.93,63.97,106600.0,52.0261,52.0505,51.9935,52.0261,106600.0
2014-05-06 13:10:00,63.95,64.0,63.9,63.9,58200.0,52.0098,52.0505,51.9691,51.9691,58200.0
2014-05-06 13:20:00,63.9,63.94,63.76,63.77,52000.0,51.9691,52.0017,51.8553,51.8634,52000.0
2014-05-06 13:30:00,63.76,63.8,63.6,63.61,110900.0,51.8553,51.8878,51.7251,51.7333,110900.0
2014-05-06 13:40:00,63.61,63.62,63.49,63.53,117000.0,51.7333,51.7414,51.6357,51.6682,117000.0
2014-05-06 13:50:00,63.54,63.71,63.54,63.64,99600.0,51.6763,51.8146,51.6763,51.7577,99600.0
2014-05-06 14:00:00,63.64,63.64,63.44,63.59,100100.0,51.7577,51.7577,51.595,51.717,100100.0
2014-05-06 14:10:00,63.59,63.59,63.49,63.56,51300.0,51.717,51.717,51.6357,51.6926,51300.0
2014-05-06 14:20:00,63.55,63.56,63.42,63.53,89200.0,51.6845,51.6926,51.5787,51.6682,89200.0
2014-05-06 14:30:00,63.52,63.55,63.45,63.52,76100.0,51.6601,51.6845,51.6031,51.6601,76100.0
2014-05-06 14:40:00,63.52,63.57,63.44,63.44,89600.0,51.6601,51.7007,51.595,51.595,89600.0
2014-05-06 14:50:00,63.44,63.58,63.44,63.55,118000.0,51.595,51.7089,51.595,51.6845,118000.0
2014-05-06 15:00:00,63.55,63.58,63.47,63.5,105100.0,51.6845,51.7089,51.6194,51.6438,105100.0
2014-05-06 15:10:00,63.51,63.62,63.5,63.57,138700.0,51.6519,51.7414,51.6438,51.7007,138700.0
2014-05-06 15:20:00,63.56,63.65,63.55,63.55,130700.0,51.6926,51.7658,51.6845,51.6845,130700.0
2014-05-06 15:30:00,63.55,63.64,63.55,63.59,111200.0,51.6845,51.7577,51.6845,51.717,111200.0
2014-05-06 15:40:00,63.59,63.62,63.51,63.56,240000.0,51.717,51.7414,51.6519,51.6926,240000.0
2014-05-06 15:50:00,63.56,63.58,63.52,63.52,366100.0,51.6926,51.7089,51.6601,51.6601,366100.0
2014-05-07 09:30:00,63.97,64.12,63.87,64.07,249600.0,52.0261,52.148,51.9447,52.1074,249600.0
2014-05-07 09:40:00,64.07,64.25,64.01,64.18,161500.0,52.1074,52.2538,52.0586,52.1968,161500.0
2014-05-07 09:50:00,64.18,64.31,63.95,64.0,259500.0,52.1968,52.3026,52.0098,52.0505,259500.0
2014-05-07 10:00:00,63.99,64.03,63.55,63.59,156500.0,52.0423,52.0749,51.6845,51.717,156500.0
2014-05-07 10:10:00,63.6,63.62,63.41,63.44,110700.0,51.7251,51.7414,51.5706,51.595,110700.0
2014-05-07 10:20:00,63.44,63.6,63.4,63.59,149700.0,51.595,51.7251,51.5625,51.717,149700.0
2014-05-07 10:30:00,63.59,63.85,63.57,63.83,149500.0,51.717,51.9285,51.7007,51.9122,149500.0
2014-05-07 10:40:00,63.83,63.88,63.72,63.83,129900.0,51.9122,51.9529,51.8227,51.9122,129900.0
2014-05-07 10:50:00,63.82,63.94,63.82,63.83,96400.0,51.9041,52.0017,51.9041,51.9122,96400.0
2014-05-07 11:00:00,63.83,64.01,63.77,63.98,60600.0,51.9122,52.0586,51.8634,52.0342,60600.0
2014-05-07 11:10:00,63.99,64.08,63.93,63.96,136700.0,52.0423,52.1155,51.9935,52.0179,136700.0
2014-05-07 11:20:00,63.96,64.05,63.88,64.04,69800.0,52.0179,52.0911,51.9529,52.083,69800.0
2014-05-07 11:30:00,64.05,64.27,64.0,64.26,237800.0,52.0911,52.27,52.0505,52.2619,237800.0
2014-05-07 11:40:00,64.26,64.53,64.25,64.35,193100.0,52.2619,52.4815,52.2538,52.3351,193100.0
2014-05-07 11:50:00,64.35,64.5,64.32,64.4,107700.0,52.3351,52.4571,52.3107,52.3758,107700.0
2014-05-07 12:00:00,64.4,64.4,64.22,64.29,98100.0,52.3758,52.3758,52.2294,52.2863,98100.0
2014-05-07 12:10:00,64.29,64.46,64.26,64.41,91300.0,52.2863,52.4246,52.2619,52.3839,91300.0
2014-05-07 12:20:00,64.42,64.51,64.3,64.3,140300.0,52.392,52.4652,52.2944,52.2944,140300.0
2014-05-07 12:30:00,64.31,64.42,64.28,64.37,84000.0,52.3026,52.392,52.2782,52.3514,84000.0
2014-05-07 12:40:00,64.37,64.38,64.21,64.24,72200.0,52.3514,52.3595,52.2212,52.2456,72200.0
2014-05-07 12:50:00,64.24,64.28,64.17,64.2,69600.0,52.2456,52.2782,52.1887,52.2131,69600.0
2014-05-07 13:00:00,64.19,64.31,64.14,64.17,105500.0,52.205,52.3026,52.1643,52.1887,105500.0
2014-05-07 13:10:00,64.17,64.42,64.17,64.37,95300.0,52.1887,52.392,52.1887,52.3514,95300.0
2014-05-07 13:20:00,64.37,64.38,64.3,64.35,65300.0,52.3514,52.3595,52.2944,52.3351,65300.0
2014-05-07 13:30:00,64.36,64.51,64.32,64.42,102800.0,52.3432,52.4652,52.3107,52.392,102800.0
2014-05-07 13:40:00,64.42,64.45,64.34,64.39,69300.0,52.392,52.4164,52.327,52.3676,69300.0
2014-05-07 13:50:00,64.39,64.42,64.27,64.28,134500.0,52.3676,52.392,52.27,52.2782,134500.0
2014-05-07 14:00:00,64.27,64.29,64.2,64.26,125500.0,52.27,52.2863,52.2131,52.2619,125500.0
2014-05-07 14:10:00,64.26,64.35,64.21,64.32,113800.0,52.2619,52.3351,52.2212,52.3107,113800.0
2014-05-07 14:20:00,64.31,64.53,64.31,64.52,143300.0,52.3026,52.4815,52.3026,52.4734,143300.0
2014-05-07 14:30:00,64.52,64.55,64.48,64.5,95800.0,52.4734,52.4978,52.4408,52.4571,95800.0
2014-05-07 14:40:00,64.51,64.57,64.38,64.41,115400.0,52.4652,52.514,52.3595,52.3839,115400.0
2014-05-07 14:50:00,64.4,64.55,64.36,64.54,91100.0,52.3758,52.4978,52.3432,52.4896,91100.0
2014-05-07 15:00:00,64.53,64.56,64.39,64.41,223500.0,52.4815,52.5059,52.3676,52.3839,223500.0
2014-05-07 15:10:00,64.41,64.5,64.39,64.49,113700.0,52.3839,52.4571,52.3676,52.449,113700.0
2014-05-07 15:20:00,64.48,64.55,64.41,64.54,160600.0,52.4408,52.4978,52.3839,52.4896,160600.0
2014-05-07 15:30:00,64.53,64.62,64.5,64.61,224500.0,52.4815,52.5547,52.4571,52.5466,224500.0
2014-05-07 15:40:00,64.62,64.72,64.58,64.63,266900.0,52.5547,52.636,52.5222,52.5628,266900.0
2014-05-07 15:50:00,64.63,64.8,64.62,64.75,659600.0,52.5628,52.7011,52.5547,52.6604,659600.0
2014-05-08 09:30:00,64.92,64.92,64.63,64.8,182300.0,52.7987,52.7987,52.5628,52.7011,182300.0
2014-05-08 09:40:00,64.78,64.89,64.6,64.64,109300.0,52.6848,52.7743,52.5384,52.571,109300.0
2014-05-08 09:50:00,64.67,64.78,64.63,64.67,100400.0,52.5954,52.6848,52.5628,52.5954,100400.0
2014-05-08 10:00:00,64.69,64.94,64.69,64.85,132500.0,52.6116,52.8149,52.6116,52.7417,132500.0
2014-05-08 10:10:00,64.86,64.92,64.72,64.73,98500.0,52.7499,52.7987,52.636,52.6442,98500.0
2014-05-08 10:20:00,64.74,64.86,64.65,64.66,148300.0,52.6523,52.7499,52.5791,52.5872,148300.0
2014-05-08 10:30:00,64.65,64.66,64.36,64.36,147800.0,52.5791,52.5872,52.3432,52.3432,147800.0
2014-05-08 10:40:00,64.36,64.41,64.09,64.26,206900.0,52.3432,52.3839,52.1236,52.2619,206900.0
2014-05-08 10:50:00,64.25,64.33,64.21,64.22,109300.0,52.2538,52.3188,52.2212,52.2294,109300.0
2014-05-08 11:00:00,64.21,64.37,64.19,64.34,62900.0,52.2212,52.3514,52.205,52.327,62900.0
2014-05-08 11:10:00,64.35,64.4,64.27,64.27,71700.0,52.3351,52.3758,52.27,52.27,71700.0
2014-05-08 11:20:00,64.27,64.27,64.16,64.17,55700.0,52.27,52.27,52.1806,52.1887,55700.0
2014-05-08 11:30:00,64.17,64.42,64.17,64.33,77400.0,52.1887,52.392,52.1887,52.3188,77400.0
2014-05-08 11:40:00,64.33,64.39,64.29,64.38,72600.0,52.3188,52.3676,52.2863,52.3595,72600.0
2014-05-08 11:50:00,64.37,64.42,64.29,64.3,55600.0,52.3514,52.392,52.2863,52.2944,55600.0
2014-05-08 12:00:00,64.31,64.33,64.2,64.27,102800.0,52.3026,52.3188,52.2131,52.27,102800.0
2014-05-08 12:10:00,64.28,64.28,64.12,64.18,104600.0,52.2782,52.2782,52.148,52.1968,104600.0
2014-05-08 12:20:00,64.17,64.27,64.1,64.27,70600.0,52.1887,52.27,52.1318,52.27,70600.0
2014-05-08 12:30:00,64.26,64.28,64.21,64.26,82500.0,52.2619,52.2782,52.2212,52.2619,82500.0
2014-05-08 12:40:00,64.26,64.31,64.21,64.25,82600.0,52.2619,52.3026,52.2212,52.2538,82600.0
2014-05-08 12:50:00,64.25,64.29,64.21,64.23,86000.0,52.2538,52.2863,52.2212,52.2375,86000.0
2014-05-08 13:00:00,64.24,64.3,64.19,64.25,55400.0,52.2456,52.2944,52.205,52.2538,55400.0
2014-05-08 13:10:00,64.26,64.26,64.06,64.08,64300.0,52.2619,52.2619,52.0993,52.1155,64300.0
2014-05-08 13:20:00,64.08,64.12,63.97,64.08,105500.0,52.1155,52.148,52.0261,52.1155,105500.0
2014-05-08 13:30:00,64.09,64.1,63.96,64.06,204100.0,52.1236,52.1318,52.0179,52.0993,204100.0
2014-05-08 13:40:00,64.07,64.12,64.01,64.03,60700.0,52.1074,52.148,52.0586,52.0749,60700.0
2014-05-08 13:50:00,64.03,64.04,63.94,64.04,81900.0,52.0749,52.083,52.0017,52.083,81900.0
2014-05-08 14:00:00,64.04,64.05,63.89,63.94,91900.0,52.083,52.0911,51.961,52.0017,91900.0
2014-05-08 14:10:00,63.94,63.94,63.8,63.94,89900.0,52.0017,52.0017,51.8878,52.0017,89900.0
2014-05-08 14:20:00,63.95,63.97,63.81,63.87,85300.0,52.0098,52.0261,51.8959,51.9447,85300.0
2014-05-08 14:30:00,63.87,63.95,63.83,63.87,59200.0,51.9447,52.0098,51.9122,51.9447,59200.0
2014-05-08 14:40:00,63.87,63.9,63.63,63.65,114600.0,51.9447,51.9691,51.7495,51.7658,114600.0
2014-05-08 14:50:00,63.64,63.71,63.56,63.61,151900.0,51.7577,51.8146,51.6926,51.7333,151900.0
2014-05-08 15:00:00,63.62,63.62,63.34,63.36,246200.0,51.7414,51.7414,51.5137,51.5299,246200.0
2014-05-08 15:10:00,63.35,63.48,63.34,63.47,267500.0,51.5218,51.6275,51.5137,51.6194,267500.0
2014-05-08 15:20:00,63.46,63.56,63.45,63.55,188000.0,51.6113,51.6926,51.6031,51.6845,188000.0
2014-05-08 15:30:00,63.55,63.63,63.47,63.5,229000.0,51.6845,51.7495,51.6194,51.6438,229000.0
2014-05-08 15:40:00,63.51,63.51,63.4,63.49,269200.0,51.6519,51.6519,51.5625,51.6357,269200.0
2014-05-08 15:50:00,63.49,63.49,63.35,63.42,653700.0,51.6357,51.6357,51.5218,51.5787,653700.0
2014-05-09 09:30:00,63.41,63.54,62.75,62.83,395900.0,51.5706,51.6763,51.0338,51.0989,395900.0
2014-05-09 09:40:00,62.81,63.18,62.62,63.12,247100.0,51.0826,51.3836,50.9281,51.3348,247100.0
2014-05-09 09:50:00,63.12,63.29,63.1,63.14,140200.0,51.3348,51.473,51.3185,51.351,140200.0
2014-05-09 10:00:00,63.14,63.23,62.98,63.09,103800.0,51.351,51.4242,51.2209,51.3104,103800.0
2014-05-09 10:10:00,63.1,63.54,63.1,63.46,199500.0,51.3185,51.6763,51.3185,51.6113,199500.0
2014-05-09 10:20:00,63.45,63.54,63.37,63.38,83000.0,51.6031,51.6763,51.5381,51.5462,83000.0
2014-05-09 10:30:00,63.37,63.51,63.31,63.43,189700.0,51.5381,51.6519,51.4893,51.5869,189700.0
2014-05-09 10:40:00,63.41,63.42,63.22,63.39,113500.0,51.5706,51.5787,51.4161,51.5543,113500.0
2014-05-09 10:50:00,63.39,63.54,63.39,63.46,98300.0,51.5543,51.6763,51.5543,51.6113,98300.0
2014-05-09 11:00:00,63.45,63.5,63.35,63.35,125400.0,51.6031,51.6438,51.5218,51.5218,125400.0
2014-05-09 11:10:00,63.34,63.36,63.23,63.25,91800.0,51.5137,51.5299,51.4242,51.4405,91800.0
2014-05-09 11:20:00,63.25,63.31,63.2,63.29,83200.0,51.4405,51.4893,51.3998,51.473,83200.0
2014-05-09 11:30:00,63.29,63.58,63.24,63.49,175100.0,51.473,51.7089,51.4324,51.6357,175100.0
2014-05-09 11:40:00,63.49,63.63,63.4,63.61,85200.0,51.6357,51.7495,51.5625,51.7333,85200.0
2014-05-09 11:50:00,63.61,63.63,63.52,63.58,42400.0,51.7333,51.7495,51.6601,51.7089,42400.0
2014-05-09 12:00:00,63.57,63.57,63.36,63.42,82800.0,51.7007,51.7007,51.5299,51.5787,82800.0
2014-05-09 12:10:00,63.43,63.56,63.41,63.44,141900.0,51.5869,51.6926,51.5706,51.595,141900.0
2014-05-09 12:20:00,63.45,63.56,63.43,63.48,80300.0,51.6031,51.6926,51.5869,51.6275,80300.0
2014-05-09 12:30:00,63.47,63.73,63.44,63.68,45700.0,51.6194,51.8309,51.595,51.7902,45700.0
2014-05-09 12:40:00,63.67,63.74,63.52,63.53,124500.0,51.7821,51.839,51.6601,51.6682,124500.0
2014-05-09 12:50:00,63.53,63.75,63.53,63.67,73500.0,51.6682,51.8471,51.6682,51.7821,73500.0
2014-05-09 13:00:00,63.68,63.7,63.59,63.59,87900.0,51.7902,51.8065,51.717,51.717,87900.0
2014-05-09 13:10:00,63.59,63.7,63.53,63.69,47700.0,51.717,51.8065,51.6682,51.7983,47700.0
2014-05-09 13:20:00,63.68,63.72,63.6,63.6,54200.0,51.7902,51.8227,51.7251,51.7251,54200.0
2014-05-09 13:30:00,63.59,63.67,63.48,63.62,43700.0,51.717,51.7821,51.6275,51.7414,43700.0
2014-05-09 13:40:00,63.61,63.61,63.44,63.51,56700.0,51.7333,51.7333,51.595,51.6519,56700.0
2014-05-09 13:50:00,63.5,63.56,63.41,63.43,80500.0,51.6438,51.6926,51.5706,51.5869,80500.0
2014-05-09 14:00:00,63.43,63.49,63.34,63.36,115300.0,51.5869,51.6357,51.5137,51.5299,115300.0
2014-05-09 14:10:00,63.35,63.39,63.18,63.28,76500.0,51.5218,51.5543,51.3836,51.4649,76500.0
2014-05-09 14:20:00,63.28,63.33,63.22,63.26,74700.0,51.4649,51.5056,51.4161,51.4486,74700.0
2014-05-09 14:30:00,63.25,63.37,63.24,63.36,49200.0,51.4405,51.5381,51.4324,51.5299,49200.0
2014-05-09 14:40:00,63.36,63.37,63.25,63.32,88700.0,51.5299,51.5381,51.4405,51.4974,88700.0
2014-05-09 14:50:00,63.32,63.37,63.26,63.36,72500.0,51.4974,51.5381,51.4486,51.5299,72500.0
2014-05-09 15:00:00,63.37,63.49,63.36,63.44,78600.0,51.5381,51.6357,51.5299,51.595,78600.0
2014-05-09 15:10:00,63.43,63.48,63.32,63.33,86200.0,51.5869,51.6275,51.4974,51.5056,86200.0
2014-05-09 15:20:00,63.32,63.38,63.3,63.37,66300.0,51.4974,51.5462,51.4812,51.5381,66300.0
2014-05-09 15:30:00,63.37,63.5,63.35,63.49,121100.0,51.5381,51.6438,51.5218,51.6357,121100.0
2014-05-09 15:40:00,63.49,63.53,63.45,63.48,252700.0,51.6357,51.6682,51.6031,51.6275,252700.0
2014-05-09 15:50:00,63.48,63.57,63.46,63.5,379100.0,51.6275,51.7007,51.6113,51.6438,379100.0
2014-05-12 09:30:00,63.84,63.84,63.18,63.36,224300.0,51.9203,51.9203,51.3836,51.5299,224300.0
2014-05-12 09:40:00,63.37,63.46,63.16,63.3,176400.0,51.5381,51.6113,51.3673,51.4812,176400.0
2014-05-12 09:50:00,63.3,63.73,63.29,63.69,152400.0,51.4812,51.8309,51.473,51.7983,152400.0
2014-05-12 10:00:00,63.7,63.94,63.69,63.83,119700.0,51.8065,52.0017,51.7983,51.9122,119700.0
2014-05-12 10:10:00,63.83,64.13,63.71,64.08,307000.0,51.9122,52.1562,51.8146,52.1155,307000.0
2014-05-12 10:20:00,64.08,64.08,63.78,63.78,106600.0,52.1155,52.1155,51.8715,51.8715,106600.0
2014-05-12 10:30:00,63.79,63.92,63.73,63.88,54200.0,51.8797,51.9854,51.8309,51.9529,54200.0
2014-05-12 10:40:00,63.88,63.95,63.82,63.84,36900.0,51.9529,52.0098,51.9041,51.9203,36900.0
2014-05-12 10:50:00,63.85,63.91,63.75,63.81,75200.0,51.9285,51.9773,51.8471,51.8959,75200.0
2014-05-12 11:00:00,63.81,63.89,63.79,63.86,42100.0,51.8959,51.961,51.8797,51.9366,42100.0
2014-05-12 11:10:00,63.86,63.9,63.8,63.87,67600.0,51.9366,51.9691,51.8878,51.9447,67600.0
2014-05-12 11:20:00,63.87,63.9,63.81,63.89,35100.0,51.9447,51.9691,51.8959,51.961,35100.0
2014-05-12 11:30:00,63.89,64.0,63.89,63.96,62000.0,51.961,52.0505,51.961,52.0179,62000.0
2014-05-12 11:40:00,63.95,64.0,63.92,63.97,53900.0,52.0098,52.0505,51.9854,52.0261,53900.0
2014-05-12 11:50:00,63.97,64.0,63.93,64.0,68200.0,52.0261,52.0505,51.9935,52.0505,68200.0
2014-05-12 12:00:00,63.99,64.0,63.86,63.99,67400.0,52.0423,52.0505,51.9366,52.0423,67400.0
2014-05-12 12:10:00,63.99,64.12,63.98,64.1,63100.0,52.0423,52.148,52.0342,52.1318,63100.0
2014-05-12 12:20:00,64.11,64.17,64.08,64.1,62800.0,52.1399,52.1887,52.1155,52.1318,62800.0
2014-05-12 12:30:00,64.1,64.11,64.04,64.09,73400.0,52.1318,52.1399,52.083,52.1236,73400.0
2014-05-12 12:40:00,64.1,64.1,64.05,64.09,37900.0,52.1318,52.1318,52.0911,52.1236,37900.0
2014-05-12 12:50:00,64.08,64.1,63.97,63.98,32200.0,52.1155,52.1318,52.0261,52.0342,32200.0
2014-05-12 13:00:00,63.97,64.02,63.94,63.99,41300.0,52.0261,52.0667,52.0017,52.0423,41300.0
2014-05-12 13:10:00,63.99,64.0,63.9,63.93,29400.0,52.0423,52.0505,51.9691,51.9935,29400.0
2014-05-12 13:20:00,63.93,63.96,63.9,63.94,75300.0,51.9935,52.0179,51.9691,52.0017,75300.0
2014-05-12 13:30:00,63.94,64.03,63.94,64.01,35000.0,52.0017,52.0749,52.0017,52.0586,35000.0
2014-05-12 13:40:00,64.01,64.06,63.98,64.01,49400.0,52.0586,52.0993,52.0342,52.0586,49400.0
2014-05-12 13:50:00,64.01,64.09,63.99,63.99,69200.0,52.0586,52.1236,52.0423,52.0423,69200.0
2014-05-12 14:00:00,63.98,64.02,63.93,64.0,43600.0,52.0342,52.0667,51.9935,52.0505,43600.0
2014-05-12 14:10:00,64.0,64.0,63.91,63.91,59000.0,52.0505,52.0505,51.9773,51.9773,59000.0
2014-05-12 14:20:00,63.92,64.02,63.92,64.01,33600.0,51.9854,52.0667,51.9854,52.0586,33600.0
2014-05-12 14:30:00,64.01,64.06,64.0,64.03,70800.0,52.0586,52.0993,52.0505,52.0749,70800.0
2014-05-12 14:40:00,64.02,64.05,63.98,64.0,49700.0,52.0667,52.0911,52.0342,52.0505,49700.0
2014-05-12 14:50:00,64.01,64.09,64.0,64.07,61500.0,52.0586,52.1236,52.0505,52.1074,61500.0
2014-05-12 15:00:00,64.08,64.11,63.97,63.98,95100.0,52.1155,52.1399,52.0261,52.0342,95100.0
2014-05-12 15:10:00,63.98,64.07,63.97,64.07,59500.0,52.0342,52.1074,52.0261,52.1074,59500.0
2014-05-12 15:20:00,64.06,64.1,64.06,64.07,49600.0,52.0993,52.1318,52.0993,52.1074,49600.0
2014-05-12 15:30:00,64.06,64.16,64.06,64.13,72600.0,52.0993,52.1806,52.0993,52.1562,72600.0
2014-05-12 15:40:00,64.13,64.17,64.11,64.14,150600.0,52.1562,52.1887,52.1399,52.1643,150600.0
2014-05-12 15:50:00,64.14,64.22,64.12,64.19,320300.0,52.1643,52.2294,52.148,52.205,320300.0
2014-05-13 09:30:00,64.51,64.53,64.07,64.39,286700.0,52.4652,52.4815,52.1074,52.3676,286700.0
2014-05-13 09:40:00,64.41,64.76,64.41,64.47,307900.0,52.3839,52.6686,52.3839,52.4327,307900.0
2014-05-13 09:50:00,64.5,64.53,64.1,64.36,224800.0,52.4571,52.4815,52.1318,52.3432,224800.0
2014-05-13 10:00:00,64.38,64.49,64.31,64.47,252800.0,52.3595,52.449,52.3026,52.4327,252800.0
2014-05-13 10:10:00,64.47,64.72,64.42,64.66,228600.0,52.4327,52.636,52.392,52.5872,228600.0
2014-05-13 10:20:00,64.66,64.72,64.61,64.69,147700.0,52.5872,52.636,52.5466,52.6116,147700.0
2014-05-13 10:30:00,64.7,64.93,64.7,64.92,173300.0,52.6198,52.8068,52.6198,52.7987,173300.0
2014-05-13 10:40:00,64.91,64.92,64.58,64.59,74800.0,52.7905,52.7987,52.5222,52.5303,74800.0
2014-05-13 10:50:00,64.59,64.69,64.43,64.44,157200.0,52.5303,52.6116,52.4002,52.4083,157200.0
2014-05-13 11:00:00,64.43,64.45,64.24,64.25,210000.0,52.4002,52.4164,52.2456,52.2538,210000.0
2014-05-13 11:10:00,64.25,64.32,64.15,64.16,127200.0,52.2538,52.3107,52.1724,52.1806,127200.0
2014-05-13 11:20:00,64.15,64.15,64.06,64.14,140200.0,52.1724,52.1724,52.0993,52.1643,140200.0
2014-05-13 11:30:00,64.14,64.23,64.01,64.02,83400.0,52.1643,52.2375,52.0586,52.0667,83400.0
2014-05-13 11:40:00,64.01,64.06,63.92,63.92,161400.0,52.0586,52.0993,51.9854,51.9854,161400.0
2014-05-13 11:50:00,63.92,64.03,63.89,63.94,108900.0,51.9854,52.0749,51.961,52.0017,108900.0
2014-05-13 12:00:00,63.95,64.02,63.91,63.98,76000.0,52.0098,52.0667,51.9773,52.0342,76000.0
2014-05-13 12:10:00,63.97,64.08,63.96,64.07,84200.0,52.0261,52.1155,52.0179,52.1074,84200.0
2014-05-13 12:20:00,64.07,64.11,64.03,64.1,155000.0,52.1074,52.1399,52.0749,52.1318,155000.0
2014-05-13 12:30:00,64.1,64.16,64.04,64.12,49600.0,52.1318,52.1806,52.083,52.148,49600.0
2014-05-13 12:40:00,64.11,64.14,64.06,64.12,67800.0,52.1399,52.1643,52.0993,52.148,67800.0
2014-05-13 12:50:00,64.11,64.15,64.04,64.13,47300.0,52.1399,52.1724,52.083,52.1562,47300.0
2014-05-13 13:00:00,64.14,64.24,64.12,64.2,62300.0,52.1643,52.2456,52.148,52.2131,62300.0
2014-05-13 13:10:00,64.19,64.2,64.13,64.17,42700.0,52.205,52.2131,52.1562,52.1887,42700.0
2014-05-13 13:20:00,64.16,64.18,64.13,64.15,70700.0,52.1806,52.1968,52.1562,52.1724,70700.0
2014-05-13 13:30:00,64.15,64.22,64.14,64.22,79400.0,52.1724,52.2294,52.1643,52.2294,79400.0
2014-05-13 13:40:00,64.21,64.23,64.17,64.2,41700.0,52.2212,52.2375,52.1887,52.2131,41700.0
2014-05-13 13:50:00,64.2,64.2,64.17,64.19,62200.0,52.2131,52.2131,52.1887,52.205,62200.0
2014-05-13 14:00:00,64.2,64.21,64.15,64.2,49000.0,52.2131,52.2212,52.1724,52.2131,49000.0
2014-05-13 14:10:00,64.19,64.2,64.14,64.17,76300.0,52.205,52.2131,52.1643,52.1887,76300.0
2014-05-13 14:20:00,64.15,64.22,64.13,64.18,47300.0,52.1724,52.2294,52.1562,52.1968,47300.0
2014-05-13 14:30:00,64.18,64.27,64.18,64.25,69900.0,52.1968,52.27,52.1968,52.2538,69900.0
2014-05-13 14:40:00,64.25,64.26,64.19,64.2,76800.0,52.2538,52.2619,52.205,52.2131,76800.0
2014-05-13 14:50:00,64.2,64.21,64.16,64.18,123600.0,52.2131,52.2212,52.1806,52.1968,123600.0
2014-05-13 15:00:00,64.19,64.22,64.17,64.18,79300.0,52.205,52.2294,52.1887,52.1968,79300.0
2014-05-13 15:10:00,64.18,64.19,64.08,64.1,151100.0,52.1968,52.205,52.1155,52.1318,151100.0
2014-05-13 15:20:00,64.1,64.2,64.09,64.19,123400.0,52.1318,52.2131,52.1236,52.205,123400.0
2014-05-13 15:30:00,64.18,64.19,64.11,64.15,187800.0,52.1968,52.205,52.1399,52.1724,187800.0
2014-05-13 15:40:00,64.14,64.19,64.11,64.15,196000.0,52.1643,52.205,52.1399,52.1724,196000.0
2014-05-13 15:50:00,64.16,64.16,64.08,64.11,334400.0,52.1806,52.1806,52.1155,52.1399,334400.0
2014-05-14 09:30:00,63.87,64.42,63.87,64.33,318400.0,51.9447,52.392,51.9447,52.3188,318400.0
2014-05-14 09:40:00,64.33,64.75,64.29,64.49,397900.0,52.3188,52.6604,52.2863,52.449,397900.0
2014-05-14 09:50:00,64.5,64.71,64.42,64.65,235200.0,52.4571,52.6279,52.392,52.5791,235200.0
2014-05-14 10:00:00,64.65,64.8,64.65,64.76,174700.0,52.5791,52.7011,52.5791,52.6686,174700.0
2014-05-14 10:10:00,64.76,64.76,64.43,64.47,174700.0,52.6686,52.6686,52.4002,52.4327,174700.0
2014-05-14 10:20:00,64.48,64.49,64.34,64.43,113100.0,52.4408,52.449,52.327,52.4002,113100.0
2014-05-14 10:30:00,64.42,64.43,64.24,64.27,148200.0,52.392,52.4002,52.2456,52.27,148200.0
2014-05-14 10:40:00,64.28,64.38,64.25,64.35,104400.0,52.2782,52.3595,52.2538,52.3351,104400.0
2014-05-14 10:50:00,64.34,64.39,64.21,64.26,52600.0,52.327,52.3676,52.2212,52.2619,52600.0
2014-05-14 11:00:00,64.27,64.39,64.22,64.39,84800.0,52.27,52.3676,52.2294,52.3676,84800.0
2014-05-14 11:10:00,64.39,64.47,64.33,64.37,71800.0,52.3676,52.4327,52.3188,52.3514,71800.0
2014-05-14 11:20:00,64.36,64.44,64.36,64.41,31100.0,52.3432,52.4083,52.3432,52.3839,31100.0
2014-05-14 11:30:00,64.42,64.44,64.31,64.38,71700.0,52.392,52.4083,52.3026,52.3595,71700.0
2014-05-14 11:40:00,64.37,64.4,64.3,64.31,41200.0,52.3514,52.3758,52.2944,52.3026,41200.0
2014-05-14 11:50:00,64.32,64.35,64.27,64.31,32500.0,52.3107,52.3351,52.27,52.3026,32500.0
2014-05-14 12:00:00,64.32,64.34,64.24,64.31,39600.0,52.3107,52.327,52.2456,52.3026,39600.0
2014-05-14 12:10:00,64.32,64.33,64.18,64.22,91400.0,52.3107,52.3188,52.1968,52.2294,91400.0
2014-05-14 12:20:00,64.22,64.22,64.06,64.09,48700.0,52.2294,52.2294,52.0993,52.1236,48700.0
2014-05-14 12:30:00,64.08,64.19,64.06,64.16,84900.0,52.1155,52.205,52.0993,52.1806,84900.0
2014-05-14 12:40:00,64.15,64.16,64.08,64.09,31900.0,52.1724,52.1806,52.1155,52.1236,31900.0
2014-05-14 12:50:00,64.1,64.13,64.01,64.02,73900.0,52.1318,52.1562,52.0586,52.0667,73900.0
2014-05-14 13:00:00,64.02,64.08,64.0,64.08,66700.0,52.0667,52.1155,52.0505,52.1155,66700.0
2014-05-14 13:10:00,64.08,64.09,64.01,64.07,60700.0,52.1155,52.1236,52.0586,52.1074,60700.0
2014-05-14 13:20:00,64.07,64.15,64.04,64.14,63000.0,52.1074,52.1724,52.083,52.1643,63000.0
2014-05-14 13:30:00,64.14,64.14,64.02,64.08,106100.0,52.1643,52.1643,52.0667,52.1155,106100.0
2014-05-14 13:40:00,64.07,64.09,64.05,64.09,60600.0,52.1074,52.1236,52.0911,52.1236,60600.0
2014-05-14 13:50:00,64.09,64.18,64.08,64.15,111500.0,52.1236,52.1968,52.1155,52.1724,111500.0
2014-05-14 14:00:00,64.15,64.17,64.11,64.13,72100.0,52.1724,52.1887,52.1399,52.1562,72100.0
2014-05-14 14:10:00,64.14,64.14,64.04,64.06,108300.0,52.1643,52.1643,52.083,52.0993,108300.0
2014-05-14 14:20:00,64.07,64.07,64.03,64.06,76600.0,52.1074,52.1074,52.0749,52.0993,76600.0
2014-05-14 14:30:00,64.06,64.07,63.96,63.97,81800.0,52.0993,52.1074,52.0179,52.0261,81800.0
2014-05-14 14:40:00,63.97,63.98,63.85,63.86,107500.0,52.0261,52.0342,51.9285,51.9366,107500.0
2014-05-14 14:50:00,63.85,63.89,63.8,63.82,65100.0,51.9285,51.961,51.8878,51.9041,65100.0
2014-05-14 15:00:00,63.82,63.87,63.76,63.81,128000.0,51.9041,51.9447,51.8553,51.8959,128000.0
2014-05-14 15:10:00,63.82,63.9,63.82,63.9,107300.0,51.9041,51.9691,51.9041,51.9691,107300.0
2014-05-14 15:20:00,63.9,63.96,63.9,63.94,105100.0,51.9691,52.0179,51.9691,52.0017,105100.0
2014-05-14 15:30:00,63.95,63.95,63.79,63.8,141600.0,52.0098,52.0098,51.8797,51.8878,141600.0
2014-05-14 15:40:00,63.81,63.93,63.8,63.9,215500.0,51.8959,51.9935,51.8878,51.9691,215500.0
2014-05-14 15:50:00,63.9,64.0,63.88,63.98,359900.0,51.9691,52.0505,51.9529,52.0342,359900.0
2014-05-15 09:30:00,63.68,63.72,63.34,63.34,184500.0,51.7902,51.8227,51.5137,51.5137,184500.0
2014-05-15 09:40:00,63.35,63.36,62.96,62.99,194300.0,51.5218,51.5299,51.2046,51.229,194300.0
2014-05-15 09:50:00,62.97,63.03,62.44,62.71,231400.0,51.2128,51.2616,50.7817,51.0013,231400.0
2014-05-15 10:00:00,62.7,62.79,62.1,62.12,335300.0,50.9932,51.0664,50.5052,50.5215,335300.0
2014-05-15 10:10:00,62.13,62.27,61.91,62.02,490100.0,50.5296,50.6435,50.3507,50.4401,490100.0
2014-05-15 10:20:00,62.02,62.08,61.7,61.76,480000.0,50.4401,50.4889,50.1799,50.2287,480000.0
2014-05-15 10:30:00,61.78,62.0,61.76,61.86,343500.0,50.245,50.4239,50.2287,50.31,343500.0
2014-05-15 10:40:00,61.86,62.17,61.79,62.11,229200.0,50.31,50.5621,50.2531,50.5133,229200.0
2014-05-15 10:50:00,62.11,62.19,62.07,62.17,139500.0,50.5133,50.5784,50.4808,50.5621,139500.0
2014-05-15 11:00:00,62.17,62.23,61.91,61.92,227800.0,50.5621,50.6109,50.3507,50.3588,227800.0
2014-05-15 11:10:00,61.93,62.01,61.72,61.79,234100.0,50.3669,50.432,50.1962,50.2531,234100.0
2014-05-15 11:20:00,61.79,61.91,61.69,61.86,238800.0,50.2531,50.3507,50.1718,50.31,238800.0
2014-05-15 11:30:00,61.86,62.04,61.85,62.03,147200.0,50.31,50.4564,50.3019,50.4483,147200.0
2014-05-15 11:40:00,62.04,62.05,61.7,61.72,172000.0,50.4564,50.4645,50.1799,50.1962,172000.0
2014-05-15 11:50:00,61.72,61.76,61.57,61.59,239800.0,50.1962,50.2287,50.0742,50.0904,239800.0
2014-05-15 12:00:00,61.59,61.59,61.33,61.42,327300.0,50.0904,50.0904,49.879,49.9522,327300.0
2014-05-15 12:10:00,61.42,61.49,61.35,61.35,177700.0,49.9522,50.0091,49.8952,49.8952,177700.0
2014-05-15 12:20:00,61.35,61.41,61.2,61.36,186700.0,49.8952,49.944,49.7732,49.9034,186700.0
2014-05-15 12:30:00,61.36,61.5,61.35,61.37,167700.0,49.9034,50.0172,49.8952,49.9115,167700.0
2014-05-15 12:40:00,61.37,61.56,61.31,61.54,145800.0,49.9115,50.066,49.8627,50.0498,145800.0
2014-05-15 12:50:00,61.55,61.83,61.55,61.82,143500.0,50.0579,50.2856,50.0579,50.2775,143500.0
2014-05-15 13:00:00,61.83,61.87,61.72,61.86,178300.0,50.2856,50.3181,50.1962,50.31,178300.0
2014-05-15 13:10:00,61.86,61.98,61.83,61.95,245900.0,50.31,50.4076,50.2856,50.3832,245900.0
2014-05-15 13:20:00,61.95,62.04,61.92,62.0,147100.0,50.3832,50.4564,50.3588,50.4239,147100.0
2014-05-15 13:30:00,62.0,62.16,62.0,62.07,122200.0,50.4239,50.554,50.4239,50.4808,122200.0
2014-05-15 13:40:00,62.08,62.09,61.94,62.02,209400.0,50.4889,50.4971,50.3751,50.4401,209400.0
2014-05-15 13:50:00,62.03,62.23,61.97,62.22,122300.0,50.4483,50.6109,50.3995,50.6028,122300.0
2014-05-15 14:00:00,62.21,62.33,62.18,62.31,139200.0,50.5947,50.6923,50.5703,50.676,139200.0
2014-05-15 14:10:00,62.31,62.36,62.1,62.16,144400.0,50.676,50.7167,50.5052,50.554,144400.0
2014-05-15 14:20:00,62.15,62.35,62.12,62.28,134500.0,50.5459,50.7085,50.5215,50.6516,134500.0
2014-05-15 14:30:00,62.28,62.5,62.27,62.47,170500.0,50.6516,50.8305,50.6435,50.8061,170500.0
2014-05-15 14:40:00,62.46,62.49,62.34,62.43,123900.0,50.798,50.8224,50.7004,50.7736,123900.0
2014-05-15 14:50:00,62.44,62.51,62.39,62.45,157700.0,50.7817,50.8387,50.7411,50.7899,157700.0
2014-05-15 15:00:00,62.46,62.52,62.34,62.43,147400.0,50.798,50.8468,50.7004,50.7736,147400.0
2014-05-15 15:10:00,62.44,62.45,62.24,62.27,174500.0,50.7817,50.7899,50.6191,50.6435,174500.0
2014-05-15 15:20:00,62.27,62.32,62.17,62.23,152500.0,50.6435,50.6841,50.5621,50.6109,152500.0
2014-05-15 15:30:00,62.23,62.44,62.19,62.39,251100.0,50.6109,50.7817,50.5784,50.7411,251100.0
2014-05-15 15:40:00,62.39,62.43,62.26,62.27,285700.0,50.7411,50.7736,50.6353,50.6435,285700.0
2014-05-15 15:50:00,62.27,62.37,62.26,62.36,463100.0,50.6435,50.7248,50.6353,50.7167,463100.0
2014-05-16 09:30:00,62.43,62.47,61.82,61.95,584700.0,50.7736,50.8061,50.2775,50.3832,584700.0
2014-05-16 09:40:00,61.94,62.07,61.83,61.99,270400.0,50.3751,50.4808,50.2856,50.4157,270400.0
2014-05-16 09:50:00,62.0,62.45,61.97,62.42,386600.0,50.4239,50.7899,50.3995,50.7655,386600.0
2014-05-16 10:00:00,62.42,62.42,62.05,62.07,133100.0,50.7655,50.7655,50.4645,50.4808,133100.0
2014-05-16 10:10:00,62.07,62.33,62.06,62.29,187100.0,50.4808,50.6923,50.4727,50.6597,187100.0
2014-05-16 10:20:00,62.29,62.34,62.16,62.2,118900.0,50.6597,50.7004,50.554,50.5865,118900.0
2014-05-16 10:30:00,62.22,62.41,62.21,62.38,121300.0,50.6028,50.7573,50.5947,50.7329,121300.0
2014-05-16 10:40:00,62.38,62.52,62.37,62.49,248400.0,50.7329,50.8468,50.7248,50.8224,248400.0
2014-05-16 10:50:00,62.49,62.54,62.46,62.49,191900.0,50.8224,50.8631,50.798,50.8224,191900.0
2014-05-16 11:00:00,62.49,62.52,62.45,62.52,86400.0,50.8224,50.8468,50.7899,50.8468,86400.0
2014-05-16 11:10:00,62.54,62.6,62.54,62.57,105100.0,50.8631,50.9118,50.8631,50.8875,105100.0
2014-05-16 11:20:00,62.57,62.62,62.55,62.6,58700.0,50.8875,50.9281,50.8712,50.9118,58700.0
2014-05-16 11:30:00,62.6,62.63,62.46,62.46,111700.0,50.9118,50.9362,50.798,50.798,111700.0
2014-05-16 11:40:00,62.47,62.5,62.42,62.43,75500.0,50.8061,50.8305,50.7655,50.7736,75500.0
2014-05-16 11:50:00,62.45,62.55,62.38,62.53,47400.0,50.7899,50.8712,50.7329,50.8549,47400.0
2014-05-16 12:00:00,62.52,62.53,62.38,62.41,96700.0,50.8468,50.8549,50.7329,50.7573,96700.0
2014-05-16 12:10:00,62.4,62.42,62.36,62.4,153400.0,50.7492,50.7655,50.7167,50.7492,153400.0
2014-05-16 12:20:00,62.4,62.51,62.39,62.46,74300.0,50.7492,50.8387,50.7411,50.798,74300.0
2014-05-16 12:30:00,62.44,62.47,62.42,62.46,74100.0,50.7817,50.8061,50.7655,50.798,74100.0
2014-05-16 12:40:00,62.46,62.48,62.4,62.48,84300.0,50.798,50.8143,50.7492,50.8143,84300.0
2014-05-16 12:50:00,62.48,62.53,62.47,62.5,75900.0,50.8143,50.8549,50.8061,50.8305,75900.0
2014-05-16 13:00:00,62.51,62.51,62.39,62.47,108500.0,50.8387,50.8387,50.7411,50.8061,108500.0
2014-05-16 13:10:00,62.47,62.52,62.44,62.49,89000.0,50.8061,50.8468,50.7817,50.8224,89000.0
2014-05-16 13:20:00,62.49,62.51,62.43,62.45,40100.0,50.8224,50.8387,50.7736,50.7899,40100.0
2014-05-16 13:30:00,62.46,62.57,62.43,62.51,59600.0,50.798,50.8875,50.7736,50.8387,59600.0
2014-05-16 13:40:00,62.51,62.59,62.4,62.43,117200.0,50.8387,50.9037,50.7492,50.7736,117200.0
2014-05-16 13:50:00,62.44,62.47,62.37,62.39,55600.0,50.7817,50.8061,50.7248,50.7411,55600.0
2014-05-16 14:00:00,62.39,62.39,62.26,62.37,105200.0,50.7411,50.7411,50.6353,50.7248,105200.0
2014-05-16 14:10:00,62.38,62.43,62.35,62.39,92100.0,50.7329,50.7736,50.7085,50.7411,92100.0
2014-05-16 14:20:00,62.39,62.47,62.38,62.46,57300.0,50.7411,50.8061,50.7329,50.798,57300.0
2014-05-16 14:30:00,62.47,62.48,62.4,62.42,60200.0,50.8061,50.8143,50.7492,50.7655,60200.0
2014-05-16 14:40:00,62.42,62.53,62.42,62.48,85300.0,50.7655,50.8549,50.7655,50.8143,85300.0
2014-05-16 14:50:00,62.49,62.67,62.45,62.67,144600.0,50.8224,50.9688,50.7899,50.9688,144600.0
2014-05-16 15:00:00,62.67,62.68,62.55,62.59,173400.0,50.9688,50.9769,50.8712,50.9037,173400.0
2014-05-16 15:10:00,62.6,62.68,62.57,62.57,148800.0,50.9118,50.9769,50.8875,50.8875,148800.0
2014-05-16 15:20:00,62.57,62.58,62.48,62.55,82200.0,50.8875,50.8956,50.8143,50.8712,82200.0
2014-05-16 15:30:00,62.54,62.72,62.54,62.65,187700.0,50.8631,51.0094,50.8631,50.9525,187700.0
2014-05-16 15:40:00,62.64,62.75,62.59,62.74,254300.0,50.9444,51.0338,50.9037,51.0257,254300.0
2014-05-16 15:50:00,62.74,62.88,62.74,62.86,756500.0,51.0257,51.1396,51.0257,51.1233,756500.0
2014-05-19 09:30:00,62.46,62.82,62.42,62.8,177800.0,50.798,51.0908,50.7655,51.0745,177800.0
2014-05-19 09:40:00,62.79,63.15,62.76,63.08,109800.0,51.0664,51.3592,51.042,51.3022,109800.0
2014-05-19 09:50:00,63.08,63.15,63.06,63.1,67600.0,51.3022,51.3592,51.286,51.3185,67600.0
2014-05-19 10:00:00,63.11,63.38,63.0,63.28,176800.0,51.3266,51.5462,51.2372,51.4649,176800.0
2014-05-19 10:10:00,63.28,63.34,63.05,63.12,93200.0,51.4649,51.5137,51.2778,51.3348,93200.0
2014-05-19 10:20:00,63.11,63.2,63.07,63.11,100000.0,51.3266,51.3998,51.2941,51.3266,100000.0
2014-05-19 10:30:00,63.12,63.13,62.87,62.88,88200.0,51.3348,51.3429,51.1314,51.1396,88200.0
2014-05-19 10:40:00,62.89,62.97,62.78,62.79,148400.0,51.1477,51.2128,51.0582,51.0664,148400.0
2014-05-19 10:50:00,62.79,62.92,62.77,62.81,65000.0,51.0664,51.1721,51.0501,51.0826,65000.0
2014-05-19 11:00:00,62.82,62.97,62.8,62.94,90300.0,51.0908,51.2128,51.0745,51.1884,90300.0
2014-05-19 11:10:00,62.94,63.09,62.94,63.02,131900.0,51.1884,51.3104,51.1884,51.2534,131900.0
2014-05-19 11:20:00,63.02,63.04,62.91,62.95,51400.0,51.2534,51.2697,51.164,51.1965,51400.0
2014-05-19 11:30:00,62.95,62.98,62.88,62.91,79200.0,51.1965,51.2209,51.1396,51.164,79200.0
2014-05-19 11:40:00,62.92,62.99,62.89,62.96,41100.0,51.1721,51.229,51.1477,51.2046,41100.0
2014-05-19 11:50:00,62.97,62.99,62.91,62.94,38500.0,51.2128,51.229,51.164,51.1884,38500.0
2014-05-19 12:00:00,62.93,63.02,62.92,62.99,95800.0,51.1802,51.2534,51.1721,51.229,95800.0
2014-05-19 12:10:00,62.99,63.14,62.99,63.14,80700.0,51.229,51.351,51.229,51.351,80700.0
2014-05-19 12:20:00,63.15,63.17,63.12,63.13,98600.0,51.3592,51.3754,51.3348,51.3429,98600.0
2014-05-19 12:30:00,63.12,63.12,62.87,62.92,104600.0,51.3348,51.3348,51.1314,51.1721,104600.0
2014-05-19 12:40:00,62.9,63.05,62.9,63.02,46300.0,51.1558,51.2778,51.1558,51.2534,46300.0
2014-05-19 12:50:00,63.02,63.12,63.0,63.11,41800.0,51.2534,51.3348,51.2372,51.3266,41800.0
2014-05-19 13:00:00,63.11,63.15,63.06,63.13,37900.0,51.3266,51.3592,51.286,51.3429,37900.0
2014-05-19 13:10:00,63.12,63.18,63.06,63.06,82300.0,51.3348,51.3836,51.286,51.286,82300.0
2014-05-19 13:20:00,63.05,63.12,62.99,63.04,81600.0,51.2778,51.3348,51.229,51.2697,81600.0
2014-05-19 13:30:00,63.03,63.12,62.99,63.06,87900.0,51.2616,51.3348,51.229,51.286,87900.0
2014-05-19 13:40:00,63.06,63.11,62.97,63.06,68300.0,51.286,51.3266,51.2128,51.286,68300.0
2014-05-19 13:50:00,63.06,63.14,63.02,63.09,59400.0,51.286,51.351,51.2534,51.3104,59400.0
2014-05-19 14:00:00,63.1,63.19,63.08,63.15,62400.0,51.3185,51.3917,51.3022,51.3592,62400.0
2014-05-19 14:10:00,63.15,63.15,63.08,63.12,62000.0,51.3592,51.3592,51.3022,51.3348,62000.0
2014-05-19 14:20:00,63.12,63.2,63.1,63.15,71500.0,51.3348,51.3998,51.3185,51.3592,71500.0
2014-05-19 14:30:00,63.15,63.17,63.12,63.14,123600.0,51.3592,51.3754,51.3348,51.351,123600.0
2014-05-19 14:40:00,63.15,63.15,63.09,63.09,271800.0,51.3592,51.3592,51.3104,51.3104,271800.0
2014-05-19 14:50:00,63.09,63.1,62.94,62.98,184800.0,51.3104,51.3185,51.1884,51.2209,184800.0
2014-05-19 15:00:00,62.98,63.08,62.98,63.06,51100.0,51.2209,51.3022,51.2209,51.286,51100.0
2014-05-19 15:10:00,63.05,63.1,63.0,63.03,66400.0,51.2778,51.3185,51.2372,51.2616,66400.0
2014-05-19 15:20:00,63.03,63.14,63.02,63.1,76600.0,51.2616,51.351,51.2534,51.3185,76600.0
2014-05-19 15:30:00,63.1,63.22,63.1,63.18,113500.0,51.3185,51.4161,51.3185,51.3836,113500.0
2014-05-19 15:40:00,63.19,63.24,63.18,63.21,129300.0,51.3917,51.4324,51.3836,51.408,129300.0
2014-05-19 15:50:00,63.22,63.24,63.18,63.21,296900.0,51.4161,51.4324,51.3836,51.408,296900.0
2014-05-20 09:30:00,63.19,63.37,63.06,63.09,178100.0,51.3917,51.5381,51.286,51.3104,178100.0
2014-05-20 09:40:00,63.08,63.28,63.04,63.14,99100.0,51.3022,51.4649,51.2697,51.351,99100.0
2014-05-20 09:50:00,63.15,63.17,62.94,62.99,77300.0,51.3592,51.3754,51.1884,51.229,77300.0
2014-05-20 10:00:00,62.99,63.07,62.78,62.78,95100.0,51.229,51.2941,51.0582,51.0582,95100.0
2014-05-20 10:10:00,62.79,62.95,62.79,62.9,54500.0,51.0664,51.1965,51.0664,51.1558,54500.0
2014-05-20 10:20:00,62.88,62.92,62.69,62.72,89400.0,51.1396,51.1721,50.985,51.0094,89400.0
2014-05-20 10:30:00,62.73,62.85,62.71,62.75,116100.0,51.0176,51.1152,51.0013,51.0338,116100.0
2014-05-20 10:40:00,62.74,62.8,62.64,62.77,75800.0,51.0257,51.0745,50.9444,51.0501,75800.0
2014-05-20 10:50:00,62.78,63.09,62.76,63.07,72800.0,51.0582,51.3104,51.042,51.2941,72800.0
2014-05-20 11:00:00,63.07,63.13,63.02,63.02,54600.0,51.2941,51.3429,51.2534,51.2534,54600.0
2014-05-20 11:10:00,63.02,63.12,63.01,63.04,71400.0,51.2534,51.3348,51.2453,51.2697,71400.0
2014-05-20 11:20:00,63.04,63.04,62.87,62.87,71600.0,51.2697,51.2697,51.1314,51.1314,71600.0
2014-05-20 11:30:00,62.87,63.01,62.85,62.9,81500.0,51.1314,51.2453,51.1152,51.1558,81500.0
2014-05-20 11:40:00,62.91,63.15,62.89,63.11,60000.0,51.164,51.3592,51.1477,51.3266,60000.0
2014-05-20 11:50:00,63.11,63.12,62.9,62.93,59800.0,51.3266,51.3348,51.1558,51.1802,59800.0
2014-05-20 12:00:00,62.94,62.94,62.75,62.87,74300.0,51.1884,51.1884,51.0338,51.1314,74300.0
2014-05-20 12:10:00,62.88,62.89,62.71,62.81,69100.0,51.1396,51.1477,51.0013,51.0826,69100.0
2014-05-20 12:20:00,62.81,62.87,62.74,62.77,42400.0,51.0826,51.1314,51.0257,51.0501,42400.0
2014-05-20 12:30:00,62.77,62.88,62.77,62.83,59000.0,51.0501,51.1396,51.0501,51.0989,59000.0
2014-05-20 12:40:00,62.82,62.92,62.76,62.92,33300.0,51.0908,51.1721,51.042,51.1721,33300.0
2014-05-20 12:50:00,62.91,63.02,62.89,63.0,40100.0,51.164,51.2534,51.1477,51.2372,40100.0
2014-05-20 13:00:00,63.0,63.03,62.9,63.02,104500.0,51.2372,51.2616,51.1558,51.2534,104500.0
2014-05-20 13:10:00,63.02,63.04,62.95,63.02,83200.0,51.2534,51.2697,51.1965,51.2534,83200.0
2014-05-20 13:20:00,63.01,63.11,62.97,63.04,92900.0,51.2453,51.3266,51.2128,51.2697,92900.0
2014-05-20 13:30:00,63.04,63.08,62.97,63.01,83000.0,51.2697,51.3022,51.2128,51.2453,83000.0
2014-05-20 13:40:00,63.0,63.0,62.81,62.82,96100.0,51.2372,51.2372,51.0826,51.0908,96100.0
2014-05-20 13:50:00,62.81,62.88,62.63,62.64,63600.0,51.0826,51.1396,50.9362,50.9444,63600.0
2014-05-20 14:00:00,62.64,62.87,62.64,62.77,117400.0,50.9444,51.1314,50.9444,51.0501,117400.0
2014-05-20 14:10:00,62.77,62.82,62.68,62.79,75900.0,51.0501,51.0908,50.9769,51.0664,75900.0
2014-05-20 14:20:00,62.79,62.8,62.7,62.74,75500.0,51.0664,51.0745,50.9932,51.0257,75500.0
2014-05-20 14:30:00,62.74,62.76,62.64,62.64,80300.0,51.0257,51.042,50.9444,50.9444,80300.0
2014-05-20 14:40:00,62.64,62.7,62.6,62.68,71200.0,50.9444,50.9932,50.9118,50.9769,71200.0
2014-05-20 14:50:00,62.68,62.7,62.59,62.67,62400.0,50.9769,50.9932,50.9037,50.9688,62400.0
2014-05-20 15:00:00,62.68,62.71,62.63,62.66,97500.0,50.9769,51.0013,50.9362,50.9606,97500.0
2014-05-20 15:10:00,62.67,62.76,62.62,62.76,68300.0,50.9688,51.042,50.9281,51.042,68300.0
2014-05-20 15:20:00,62.76,62.78,62.65,62.7,91900.0,51.042,51.0582,50.9525,50.9932,91900.0
2014-05-20 15:30:00,62.7,62.94,62.7,62.87,103000.0,50.9932,51.1884,50.9932,51.1314,103000.0
2014-05-20 15:40:00,62.88,62.95,62.86,62.91,143700.0,51.1396,51.1965,51.1233,51.164,143700.0
2014-05-20 15:50:00,62.91,62.99,62.87,62.87,297200.0,51.164,51.229,51.1314,51.1314,297200.0
2014-05-21 09:30:00,63.19,63.36,63.03,63.24,162800.0,51.3917,51.5299,51.2616,51.4324,162800.0
2014-05-21 09:40:00,63.22,63.25,63.03,63.05,89900.0,51.4161,51.4405,51.2616,51.2778,89900.0
2014-05-21 09:50:00,63.06,63.15,62.96,62.96,104300.0,51.286,51.3592,51.2046,51.2046,104300.0
2014-05-21 10:00:00,62.98,63.33,62.98,63.32,201400.0,51.2209,51.5056,51.2209,51.4974,201400.0
2014-05-21 10:10:00,63.34,63.4,63.17,63.17,111000.0,51.5137,51.5625,51.3754,51.3754,111000.0
2014-05-21 10:20:00,63.17,63.2,63.06,63.18,185200.0,51.3754,51.3998,51.286,51.3836,185200.0
2014-05-21 10:30:00,63.2,63.32,63.18,63.2,181900.0,51.3998,51.4974,51.3836,51.3998,181900.0
2014-05-21 10:40:00,63.2,63.25,63.06,63.16,92800.0,51.3998,51.4405,51.286,51.3673,92800.0
2014-05-21 10:50:00,63.16,63.25,63.02,63.02,179500.0,51.3673,51.4405,51.2534,51.2534,179500.0
2014-05-21 11:00:00,63.01,63.05,62.97,63.0,95900.0,51.2453,51.2778,51.2128,51.2372,95900.0
2014-05-21 11:10:00,63.01,63.14,63.0,63.1,247100.0,51.2453,51.351,51.2372,51.3185,247100.0
2014-05-21 11:20:00,63.11,63.11,62.91,62.96,60200.0,51.3266,51.3266,51.164,51.2046,60200.0
2014-05-21 11:30:00,62.96,63.04,62.96,62.97,68300.0,51.2046,51.2697,51.2046,51.2128,68300.0
2014-05-21 11:40:00,62.97,62.98,62.85,62.85,42600.0,51.2128,51.2209,51.1152,51.1152,42600.0
2014-05-21 11:50:00,62.86,62.9,62.82,62.85,87200.0,51.1233,51.1558,51.0908,51.1152,87200.0
2014-05-21 12:00:00,62.85,62.88,62.81,62.82,84200.0,51.1152,51.1396,51.0826,51.0908,84200.0
2014-05-21 12:10:00,62.81,62.97,62.8,62.94,71100.0,51.0826,51.2128,51.0745,51.1884,71100.0
2014-05-21 12:20:00,62.94,63.09,62.93,63.04,83700.0,51.1884,51.3104,51.1802,51.2697,83700.0
2014-05-21 12:30:00,63.05,63.1,62.96,63.07,70500.0,51.2778,51.3185,51.2046,51.2941,70500.0
2014-05-21 12:40:00,63.07,63.09,63.0,63.02,41400.0,51.2941,51.3104,51.2372,51.2534,41400.0
2014-05-21 12:50:00,63.02,63.1,63.01,63.08,85600.0,51.2534,51.3185,51.2453,51.3022,85600.0
2014-05-21 13:00:00,63.08,63.19,63.06,63.12,117700.0,51.3022,51.3917,51.286,51.3348,117700.0
2014-05-21 13:10:00,63.12,63.16,63.05,63.12,113700.0,51.3348,51.3673,51.2778,51.3348,113700.0
2014-05-21 13:20:00,63.13,63.16,63.08,63.11,45600.0,51.3429,51.3673,51.3022,51.3266,45600.0
2014-05-21 13:30:00,63.12,63.18,63.08,63.16,41200.0,51.3348,51.3836,51.3022,51.3673,41200.0
2014-05-21 13:40:00,63.17,63.22,63.15,63.17,65500.0,51.3754,51.4161,51.3592,51.3754,65500.0
2014-05-21 13:50:00,63.17,63.28,63.17,63.24,61800.0,51.3754,51.4649,51.3754,51.4324,61800.0
2014-05-21 14:00:00,63.24,63.39,63.18,63.22,101500.0,51.4324,51.5543,51.3836,51.4161,101500.0
2014-05-21 14:10:00,63.23,63.23,63.04,63.21,101100.0,51.4242,51.4242,51.2697,51.408,101100.0
2014-05-21 14:20:00,63.21,63.27,63.13,63.2,89400.0,51.408,51.4568,51.3429,51.3998,89400.0
2014-05-21 14:30:00,63.2,63.3,63.17,63.25,58700.0,51.3998,51.4812,51.3754,51.4405,58700.0
2014-05-21 14:40:00,63.25,63.3,63.23,63.3,60600.0,51.4405,51.4812,51.4242,51.4812,60600.0
2014-05-21 14:50:00,63.29,63.31,63.24,63.24,59400.0,51.473,51.4893,51.4324,51.4324,59400.0
2014-05-21 15:00:00,63.24,63.29,63.22,63.24,71400.0,51.4324,51.473,51.4161,51.4324,71400.0
2014-05-21 15:10:00,63.25,63.32,63.2,63.25,115400.0,51.4405,51.4974,51.3998,51.4405,115400.0
2014-05-21 15:20:00,63.26,63.29,63.19,63.28,82700.0,51.4486,51.473,51.3917,51.4649,82700.0
2014-05-21 15:30:00,63.27,63.28,63.15,63.16,79300.0,51.4568,51.4649,51.3592,51.3673,79300.0
2014-05-21 15:40:00,63.17,63.24,63.13,63.15,140800.0,51.3754,51.4324,51.3429,51.3592,140800.0
2014-05-21 15:50:00,63.14,63.19,63.13,63.16,173900.0,51.351,51.3917,51.3429,51.3673,173900.0
2014-05-22 09:30:00,63.18,63.55,63.14,63.53,268900.0,51.3836,51.6845,51.351,51.6682,268900.0
2014-05-22 09:40:00,63.5,63.85,63.47,63.83,302400.0,51.6438,51.9285,51.6194,51.9122,302400.0
2014-05-22 09:50:00,63.81,63.89,63.51,63.54,207300.0,51.8959,51.961,51.6519,51.6763,207300.0
2014-05-22 10:00:00,63.54,63.7,63.42,63.54,204900.0,51.6763,51.8065,51.5787,51.6763,204900.0
2014-05-22 10:10:00,63.54,63.76,63.53,63.7,99800.0,51.6763,51.8553,51.6682,51.8065,99800.0
2014-05-22 10:20:00,63.69,63.69,63.53,63.57,113700.0,51.7983,51.7983,51.6682,51.7007,113700.0
2014-05-22 10:30:00,63.57,63.61,63.55,63.61,79800.0,51.7007,51.7333,51.6845,51.7333,79800.0
2014-05-22 10:40:00,63.6,63.67,63.54,63.67,142200.0,51.7251,51.7821,51.6763,51.7821,142200.0
2014-05-22 10:50:00,63.67,63.67,63.57,63.58,100200.0,51.7821,51.7821,51.7007,51.7089,100200.0
2014-05-22 11:00:00,63.58,63.61,63.5,63.52,79700.0,51.7089,51.7333,51.6438,51.6601,79700.0
2014-05-22 11:10:00,63.53,63.63,63.5,63.6,116400.0,51.6682,51.7495,51.6438,51.7251,116400.0
2014-05-22 11:20:00,63.6,63.74,63.57,63.69,192500.0,51.7251,51.839,51.7007,51.7983,192500.0
2014-05-22 11:30:00,63.7,63.77,63.61,63.62,189100.0,51.8065,51.8634,51.7333,51.7414,189100.0
2014-05-22 11:40:00,63.62,63.65,63.58,63.6,74800.0,51.7414,51.7658,51.7089,51.7251,74800.0
2014-05-22 11:50:00,63.61,63.62,63.54,63.55,94600.0,51.7333,51.7414,51.6763,51.6845,94600.0
2014-05-22 12:00:00,63.56,63.66,63.53,63.6,74500.0,51.6926,51.7739,51.6682,51.7251,74500.0
2014-05-22 12:10:00,63.61,63.67,63.55,63.66,66900.0,51.7333,51.7821,51.6845,51.7739,66900.0
2014-05-22 12:20:00,63.67,63.7,63.59,63.67,80900.0,51.7821,51.8065,51.717,51.7821,80900.0
2014-05-22 12:30:00,63.66,63.71,63.59,63.66,54000.0,51.7739,51.8146,51.717,51.7739,54000.0
2014-05-22 12:40:00,63.67,63.7,63.62,63.64,79600.0,51.7821,51.8065,51.7414,51.7577,79600.0
2014-05-22 12:50:00,63.65,63.67,63.53,63.54,45700.0,51.7658,51.7821,51.6682,51.6763,45700.0
2014-05-22 13:00:00,63.55,63.62,63.51,63.53,127700.0,51.6845,51.7414,51.6519,51.6682,127700.0
2014-05-22 13:10:00,63.53,63.62,63.52,63.55,33900.0,51.6682,51.7414,51.6601,51.6845,33900.0
2014-05-22 13:20:00,63.54,63.66,63.53,63.65,69300.0,51.6763,51.7739,51.6682,51.7658,69300.0
2014-05-22 13:30:00,63.64,63.7,63.6,63.7,33200.0,51.7577,51.8065,51.7251,51.8065,33200.0
2014-05-22 13:40:00,63.71,63.75,63.62,63.68,116800.0,51.8146,51.8471,51.7414,51.7902,116800.0
2014-05-22 13:50:00,63.68,63.7,63.55,63.57,68000.0,51.7902,51.8065,51.6845,51.7007,68000.0
2014-05-22 14:00:00,63.56,63.65,63.55,63.58,56800.0,51.6926,51.7658,51.6845,51.7089,56800.0
2014-05-22 14:10:00,63.58,63.6,63.52,63.55,51800.0,51.7089,51.7251,51.6601,51.6845,51800.0
2014-05-22 14:20:00,63.56,63.6,63.55,63.59,46100.0,51.6926,51.7251,51.6845,51.717,46100.0
2014-05-22 14:30:00,63.59,63.65,63.56,63.62,61000.0,51.717,51.7658,51.6926,51.7414,61000.0
2014-05-22 14:40:00,63.61,63.63,63.56,63.63,88200.0,51.7333,51.7495,51.6926,51.7495,88200.0
2014-05-22 14:50:00,63.64,63.69,63.61,63.65,110800.0,51.7577,51.7983,51.7333,51.7658,110800.0
2014-05-22 15:00:00,63.64,63.64,63.5,63.55,87400.0,51.7577,51.7577,51.6438,51.6845,87400.0
2014-05-22 15:10:00,63.55,63.55,63.45,63.47,136800.0,51.6845,51.6845,51.6031,51.6194,136800.0
2014-05-22 15:20:00,63.47,63.5,63.44,63.47,91900.0,51.6194,51.6438,51.595,51.6194,91900.0
2014-05-22 15:30:00,63.46,63.53,63.45,63.51,124900.0,51.6113,51.6682,51.6031,51.6519,124900.0
2014-05-22 15:40:00,63.52,63.55,63.46,63.49,211500.0,51.6601,51.6845,51.6113,51.6357,211500.0
2014-05-22 15:50:00,63.49,63.5,63.41,63.41,206800.0,51.6357,51.6438,51.5706,51.5706,206800.0
2014-05-23 09:30:00,63.53,63.62,63.19,63.2,128800.0,51.6682,51.7414,51.3917,51.3998,128800.0
2014-05-23 09:40:00,63.21,63.7,63.14,63.69,175200.0,51.408,51.8065,51.351,51.7983,175200.0
2014-05-23 09:50:00,63.68,63.69,63.41,63.63,148600.0,51.7902,51.7983,51.5706,51.7495,148600.0
2014-05-23 10:00:00,63.64,64.09,63.62,64.07,283100.0,51.7577,52.1236,51.7414,52.1074,283100.0
2014-05-23 10:10:00,64.06,64.06,63.78,63.78,99700.0,52.0993,52.0993,51.8715,51.8715,99700.0
2014-05-23 10:20:00,63.79,63.89,63.73,63.87,96300.0,51.8797,51.961,51.8309,51.9447,96300.0
2014-05-23 10:30:00,63.88,63.91,63.78,63.87,94000.0,51.9529,51.9773,51.8715,51.9447,94000.0
2014-05-23 10:40:00,63.86,63.92,63.8,63.91,79000.0,51.9366,51.9854,51.8878,51.9773,79000.0
2014-05-23 10:50:00,63.91,63.95,63.8,63.93,114600.0,51.9773,52.0098,51.8878,51.9935,114600.0
2014-05-23 11:00:00,63.93,64.02,63.89,64.01,81600.0,51.9935,52.0667,51.961,52.0586,81600.0
2014-05-23 11:10:00,64.01,64.05,63.95,63.95,80600.0,52.0586,52.0911,52.0098,52.0098,80600.0
2014-05-23 11:20:00,63.95,63.96,63.88,63.89,96100.0,52.0098,52.0179,51.9529,51.961,96100.0
2014-05-23 11:30:00,63.88,63.98,63.88,63.97,164200.0,51.9529,52.0342,51.9529,52.0261,164200.0
2014-05-23 11:40:00,63.96,64.08,63.9,64.08,134900.0,52.0179,52.1155,51.9691,52.1155,134900.0
2014-05-23 11:50:00,64.08,64.21,64.08,64.14,194300.0,52.1155,52.2212,52.1155,52.1643,194300.0
2014-05-23 12:00:00,64.14,64.22,64.09,64.09,68800.0,52.1643,52.2294,52.1236,52.1236,68800.0
2014-05-23 12:10:00,64.08,64.21,64.05,64.16,85700.0,52.1155,52.2212,52.0911,52.1806,85700.0
2014-05-23 12:20:00,64.17,64.2,64.13,64.17,88000.0,52.1887,52.2131,52.1562,52.1887,88000.0
2014-05-23 12:30:00,64.17,64.41,64.16,64.39,190300.0,52.1887,52.3839,52.1806,52.3676,190300.0
2014-05-23 12:40:00,64.38,64.39,64.24,64.34,77000.0,52.3595,52.3676,52.2456,52.327,77000.0
2014-05-23 12:50:00,64.35,64.39,64.31,64.37,56400.0,52.3351,52.3676,52.3026,52.3514,56400.0
2014-05-23 13:00:00,64.37,64.37,64.2,64.26,58500.0,52.3514,52.3514,52.2131,52.2619,58500.0
2014-05-23 13:10:00,64.25,64.3,64.24,64.29,83800.0,52.2538,52.2944,52.2456,52.2863,83800.0
2014-05-23 13:20:00,64.28,64.29,64.24,64.25,68200.0,52.2782,52.2863,52.2456,52.2538,68200.0
2014-05-23 13:30:00,64.25,64.28,64.19,64.21,64700.0,52.2538,52.2782,52.205,52.2212,64700.0
2014-05-23 13:40:00,64.22,64.22,64.06,64.06,105000.0,52.2294,52.2294,52.0993,52.0993,105000.0
2014-05-23 13:50:00,64.06,64.08,64.02,64.03,45800.0,52.0993,52.1155,52.0667,52.0749,45800.0
2014-05-23 14:00:00,64.03,64.03,63.96,63.97,68300.0,52.0749,52.0749,52.0179,52.0261,68300.0
2014-05-23 14:10:00,63.96,64.04,63.94,64.03,86900.0,52.0179,52.083,52.0017,52.0749,86900.0
2014-05-23 14:20:00,64.02,64.03,63.95,63.99,34800.0,52.0667,52.0749,52.0098,52.0423,34800.0
2014-05-23 14:30:00,63.98,64.06,63.98,64.0,79100.0,52.0342,52.0993,52.0342,52.0505,79100.0
2014-05-23 14:40:00,64.0,64.04,64.0,64.01,35900.0,52.0505,52.083,52.0505,52.0586,35900.0
2014-05-23 14:50:00,64.0,64.09,63.99,64.02,72300.0,52.0505,52.1236,52.0423,52.0667,72300.0
2014-05-23 15:00:00,64.02,64.03,63.96,63.99,63200.0,52.0667,52.0749,52.0179,52.0423,63200.0
2014-05-23 15:10:00,63.99,64.09,63.98,64.06,116700.0,52.0423,52.1236,52.0342,52.0993,116700.0
2014-05-23 15:20:00,64.05,64.06,64.01,64.05,54000.0,52.0911,52.0993,52.0586,52.0911,54000.0
2014-05-23 15:30:00,64.04,64.05,64.0,64.01,60900.0,52.083,52.0911,52.0505,52.0586,60900.0
2014-05-23 15:40:00,64.01,64.03,63.99,64.02,143000.0,52.0586,52.0749,52.0423,52.0667,143000.0
2014-05-23 15:50:00,64.02,64.05,64.0,64.02,315400.0,52.0667,52.0911,52.0505,52.0667,315400.0
2014-05-27 09:30:00,64.18,64.3,63.97,64.05,312200.0,52.1968,52.2944,52.0261,52.0911,312200.0
2014-05-27 09:40:00,64.07,64.36,64.06,64.13,132700.0,52.1074,52.3432,52.0993,52.1562,132700.0
2014-05-27 09:50:00,64.13,64.2,63.87,63.87,173000.0,52.1562,52.2131,51.9447,51.9447,173000.0
2014-05-27 10:00:00,63.88,63.97,63.8,63.91,104200.0,51.9529,52.0261,51.8878,51.9773,104200.0
2014-05-27 10:10:00,63.89,64.05,63.87,64.04,93800.0,51.961,52.0911,51.9447,52.083,93800.0
2014-05-27 10:20:00,64.04,64.04,63.88,64.0,70800.0,52.083,52.083,51.9529,52.0505,70800.0
2014-05-27 10:30:00,63.99,64.03,63.94,63.96,73300.0,52.0423,52.0749,52.0017,52.0179,73300.0
2014-05-27 10:40:00,63.96,64.0,63.86,63.87,187100.0,52.0179,52.0505,51.9366,51.9447,187100.0
2014-05-27 10:50:00,63.87,63.87,63.77,63.77,69000.0,51.9447,51.9447,51.8634,51.8634,69000.0
2014-05-27 11:00:00,63.77,63.82,63.76,63.77,50800.0,51.8634,51.9041,51.8553,51.8634,50800.0
2014-05-27 11:10:00,63.76,63.82,63.76,63.8,69600.0,51.8553,51.9041,51.8553,51.8878,69600.0
2014-05-27 11:20:00,63.8,63.8,63.73,63.74,95800.0,51.8878,51.8878,51.8309,51.839,95800.0
2014-05-27 11:30:00,63.74,63.79,63.73,63.78,66500.0,51.839,51.8797,51.8309,51.8715,66500.0
2014-05-27 11:40:00,63.77,63.8,63.72,63.76,77900.0,51.8634,51.8878,51.8227,51.8553,77900.0
2014-05-27 11:50:00,63.79,63.79,63.73,63.74,54500.0,51.8797,51.8797,51.8309,51.839,54500.0
2014-05-27 12:00:00,63.75,63.76,63.63,63.64,71300.0,51.8471,51.8553,51.7495,51.7577,71300.0
2014-05-27 12:10:00,63.65,63.68,63.6,63.64,50500.0,51.7658,51.7902,51.7251,51.7577,50500.0
2014-05-27 12:20:00,63.64,63.72,63.57,63.58,74700.0,51.7577,51.8227,51.7007,51.7089,74700.0
2014-05-27 12:30:00,63.57,63.73,63.57,63.73,61600.0,51.7007,51.8309,51.7007,51.8309,61600.0
2014-05-27 12:40:00,63.74,63.86,63.71,63.85,42100.0,51.839,51.9366,51.8146,51.9285,42100.0
2014-05-27 12:50:00,63.85,63.88,63.8,63.87,45800.0,51.9285,51.9529,51.8878,51.9447,45800.0
2014-05-27 13:00:00,63.87,63.89,63.82,63.88,96600.0,51.9447,51.961,51.9041,51.9529,96600.0
2014-05-27 13:10:00,63.88,63.91,63.85,63.9,57600.0,51.9529,51.9773,51.9285,51.9691,57600.0
2014-05-27 13:20:00,63.9,63.91,63.79,63.81,50900.0,51.9691,51.9773,51.8797,51.8959,50900.0
2014-05-27 13:30:00,63.82,63.83,63.77,63.82,46700.0,51.9041,51.9122,51.8634,51.9041,46700.0
2014-05-27 13:40:00,63.81,63.9,63.76,63.86,113700.0,51.8959,51.9691,51.8553,51.9366,113700.0
2014-05-27 13:50:00,63.85,63.94,63.83,63.91,73900.0,51.9285,52.0017,51.9122,51.9773,73900.0
2014-05-27 14:00:00,63.92,63.94,63.82,63.87,77500.0,51.9854,52.0017,51.9041,51.9447,77500.0
2014-05-27 14:10:00,63.87,63.95,63.85,63.94,102000.0,51.9447,52.0098,51.9285,52.0017,102000.0
2014-05-27 14:20:00,63.94,64.04,63.94,64.04,79800.0,52.0017,52.083,52.0017,52.083,79800.0
2014-05-27 14:30:00,64.04,64.04,63.89,63.92,55300.0,52.083,52.083,51.961,51.9854,55300.0
2014-05-27 14:40:00,63.92,64.0,63.92,64.0,79800.0,51.9854,52.0505,51.9854,52.0505,79800.0
2014-05-27 14:50:00,64.0,64.01,63.93,64.0,68100.0,52.0505,52.0586,51.9935,52.0505,68100.0
2014-05-27 15:00:00,64.0,64.02,63.96,63.98,48300.0,52.0505,52.0667,52.0179,52.0342,48300.0
2014-05-27 15:10:00,63.98,64.09,63.96,64.03,48700.0,52.0342,52.1236,52.0179,52.0749,48700.0
2014-05-27 15:20:00,64.03,64.08,64.01,64.01,76700.0,52.0749,52.1155,52.0586,52.0586,76700.0
2014-05-27 15:30:00,64.01,64.02,63.96,64.0,107300.0,52.0586,52.0667,52.0179,52.0505,107300.0
2014-05-27 15:40:00,64.0,64.07,64.0,64.03,91200.0,52.0505,52.1074,52.0505,52.0749,91200.0
2014-05-27 15:50:00,64.03,64.04,63.93,63.98,223900.0,52.0749,52.083,51.9935,52.0342,223900.0
2014-05-28 09:30:00,63.67,63.9,63.37,63.52,218600.0,51.7821,51.9691,51.5381,51.6601,218600.0
2014-05-28 09:40:00,63.51,63.68,63.5,63.66,74300.0,51.6519,51.7902,51.6438,51.7739,74300.0
2014-05-28 09:50:00,63.69,63.69,63.52,63.52,87900.0,51.7983,51.7983,51.6601,51.6601,87900.0
2014-05-28 10:00:00,63.52,63.52,63.21,63.24,156800.0,51.6601,51.6601,51.408,51.4324,156800.0
2014-05-28 10:10:00,63.23,63.27,63.17,63.17,132900.0,51.4242,51.4568,51.3754,51.3754,132900.0
2014-05-28 10:20:00,63.16,63.34,63.09,63.3,136900.0,51.3673,51.5137,51.3104,51.4812,136900.0
2014-05-28 10:30:00,63.3,63.54,63.28,63.32,193700.0,51.4812,51.6763,51.4649,51.4974,193700.0
2014-05-28 10:40:00,63.33,63.37,63.24,63.3,66700.0,51.5056,51.5381,51.4324,51.4812,66700.0
2014-05-28 10:50:00,63.29,63.4,63.24,63.38,62100.0,51.473,51.5625,51.4324,51.5462,62100.0
2014-05-28 11:00:00,63.39,63.54,63.37,63.54,78300.0,51.5543,51.6763,51.5381,51.6763,78300.0
2014-05-28 11:10:00,63.54,63.63,63.53,63.63,66100.0,51.6763,51.7495,51.6682,51.7495,66100.0
2014-05-28 11:20:00,63.63,63.72,63.61,63.67,64400.0,51.7495,51.8227,51.7333,51.7821,64400.0
2014-05-28 11:30:00,63.67,63.82,63.67,63.77,54600.0,51.7821,51.9041,51.7821,51.8634,54600.0
2014-05-28 11:40:00,63.77,63.78,63.62,63.62,94800.0,51.8634,51.8715,51.7414,51.7414,94800.0
2014-05-28 11:50:00,63.63,63.63,63.51,63.57,85100.0,51.7495,51.7495,51.6519,51.7007,85100.0
2014-05-28 12:00:00,63.57,63.6,63.51,63.54,104000.0,51.7007,51.7251,51.6519,51.6763,104000.0
2014-05-28 12:10:00,63.55,63.55,63.41,63.46,108800.0,51.6845,51.6845,51.5706,51.6113,108800.0
2014-05-28 12:20:00,63.46,63.47,63.35,63.44,71500.0,51.6113,51.6194,51.5218,51.595,71500.0
2014-05-28 12:30:00,63.43,63.51,63.42,63.5,57700.0,51.5869,51.6519,51.5787,51.6438,57700.0
2014-05-28 12:40:00,63.5,63.57,63.46,63.54,63600.0,51.6438,51.7007,51.6113,51.6763,63600.0
2014-05-28 12:50:00,63.53,63.54,63.48,63.51,33700.0,51.6682,51.6763,51.6275,51.6519,33700.0
2014-05-28 13:00:00,63.52,63.55,63.51,63.52,43900.0,51.6601,51.6845,51.6519,51.6601,43900.0
2014-05-28 13:10:00,63.53,63.55,63.44,63.45,67700.0,51.6682,51.6845,51.595,51.6031,67700.0
2014-05-28 13:20:00,63.45,63.52,63.44,63.46,64900.0,51.6031,51.6601,51.595,51.6113,64900.0
2014-05-28 13:30:00,63.46,63.53,63.46,63.48,65700.0,51.6113,51.6682,51.6113,51.6275,65700.0
2014-05-28 13:40:00,63.47,63.52,63.44,63.48,81000.0,51.6194,51.6601,51.595,51.6275,81000.0
2014-05-28 13:50:00,63.49,63.55,63.47,63.53,90900.0,51.6357,51.6845,51.6194,51.6682,90900.0
2014-05-28 14:00:00,63.53,63.55,63.47,63.48,89400.0,51.6682,51.6845,51.6194,51.6275,89400.0
2014-05-28 14:10:00,63.48,63.48,63.42,63.44,77300.0,51.6275,51.6275,51.5787,51.595,77300.0
2014-05-28 14:20:00,63.44,63.48,63.4,63.41,64600.0,51.595,51.6275,51.5625,51.5706,64600.0
2014-05-28 14:30:00,63.41,63.44,63.26,63.3,153200.0,51.5706,51.595,51.4486,51.4812,153200.0
2014-05-28 14:40:00,63.31,63.4,63.26,63.39,357800.0,51.4893,51.5625,51.4486,51.5543,357800.0
2014-05-28 14:50:00,63.38,63.44,63.35,63.36,108900.0,51.5462,51.595,51.5218,51.5299,108900.0
2014-05-28 15:00:00,63.37,63.49,63.36,63.41,133800.0,51.5381,51.6357,51.5299,51.5706,133800.0
2014-05-28 15:10:00,63.42,63.53,63.39,63.53,829900.0,51.5787,51.6682,51.5543,51.6682,829900.0
2014-05-28 15:20:00,63.54,63.58,63.52,63.57,201000.0,51.6763,51.7089,51.6601,51.7007,201000.0
2014-05-28 15:30:00,63.56,63.6,63.53,63.6,145800.0,51.6926,51.7251,51.6682,51.7251,145800.0
2014-05-28 15:40:00,63.6,63.62,63.5,63.51,176300.0,51.7251,51.7414,51.6438,51.6519,176300.0
2014-05-28 15:50:00,63.51,63.55,63.44,63.44,290400.0,51.6519,51.6845,51.595,51.595,290400.0
2014-05-29 09:30:00,63.61,63.67,63.44,63.48,155100.0,51.7333,51.7821,51.595,51.6275,155100.0
2014-05-29 09:40:00,63.48,63.62,63.27,63.31,194800.0,51.6275,51.7414,51.4568,51.4893,194800.0
2014-05-29 09:50:00,63.32,63.46,63.28,63.46,101300.0,51.4974,51.6113,51.4649,51.6113,101300.0
2014-05-29 10:00:00,63.46,63.57,63.37,63.43,159800.0,51.6113,51.7007,51.5381,51.5869,159800.0
2014-05-29 10:10:00,63.43,63.45,63.2,63.37,122400.0,51.5869,51.6031,51.3998,51.5381,122400.0
2014-05-29 10:20:00,63.36,63.44,63.29,63.39,70400.0,51.5299,51.595,51.473,51.5543,70400.0
2014-05-29 10:30:00,63.39,63.41,63.2,63.27,177800.0,51.5543,51.5706,51.3998,51.4568,177800.0
2014-05-29 10:40:00,63.28,63.55,63.27,63.44,152600.0,51.4649,51.6845,51.4568,51.595,152600.0
2014-05-29 10:50:00,63.44,63.62,63.36,63.49,158700.0,51.595,51.7414,51.5299,51.6357,158700.0
2014-05-29 11:00:00,63.51,63.52,63.34,63.41,103500.0,51.6519,51.6601,51.5137,51.5706,103500.0
2014-05-29 11:10:00,63.42,63.58,63.41,63.5,90300.0,51.5787,51.7089,51.5706,51.6438,90300.0
2014-05-29 11:20:00,63.5,63.52,63.47,63.48,89500.0,51.6438,51.6601,51.6194,51.6275,89500.0
2014-05-29 11:30:00,63.48,63.7,63.48,63.69,167200.0,51.6275,51.8065,51.6275,51.7983,167200.0
2014-05-29 11:40:00,63.7,63.71,63.6,63.62,91200.0,51.8065,51.8146,51.7251,51.7414,91200.0
2014-05-29 11:50:00,63.62,63.75,63.59,63.66,89200.0,51.7414,51.8471,51.717,51.7739,89200.0
2014-05-29 12:00:00,63.66,63.75,63.63,63.66,103700.0,51.7739,51.8471,51.7495,51.7739,103700.0
2014-05-29 12:10:00,63.67,63.7,63.56,63.57,76300.0,51.7821,51.8065,51.6926,51.7007,76300.0
2014-05-29 12:20:00,63.57,63.61,63.46,63.48,62000.0,51.7007,51.7333,51.6113,51.6275,62000.0
2014-05-29 12:30:00,63.47,63.5,63.44,63.46,86700.0,51.6194,51.6438,51.595,51.6113,86700.0
2014-05-29 12:40:00,63.46,63.55,63.46,63.51,56900.0,51.6113,51.6845,51.6113,51.6519,56900.0
2014-05-29 12:50:00,63.5,63.6,63.5,63.59,78200.0,51.6438,51.7251,51.6438,51.717,78200.0
2014-05-29 13:00:00,63.59,63.66,63.56,63.66,102200.0,51.717,51.7739,51.6926,51.7739,102200.0
2014-05-29 13:10:00,63.66,63.75,63.61,63.68,87000.0,51.7739,51.8471,51.7333,51.7902,87000.0
2014-05-29 13:20:00,63.69,63.74,63.65,63.65,47800.0,51.7983,51.839,51.7658,51.7658,47800.0
2014-05-29 13:30:00,63.65,63.66,63.6,63.62,46500.0,51.7658,51.7739,51.7251,51.7414,46500.0
2014-05-29 13:40:00,63.62,63.7,63.59,63.63,68300.0,51.7414,51.8065,51.717,51.7495,68300.0
2014-05-29 13:50:00,63.63,63.67,63.61,63.62,66200.0,51.7495,51.7821,51.7333,51.7414,66200.0
2014-05-29 14:00:00,63.62,63.68,63.61,63.66,140500.0,51.7414,51.7902,51.7333,51.7739,140500.0
2014-05-29 14:10:00,63.67,63.73,63.67,63.67,130200.0,51.7821,51.8309,51.7821,51.7821,130200.0
2014-05-29 14:20:00,63.68,63.7,63.65,63.67,114500.0,51.7902,51.8065,51.7658,51.7821,114500.0
2014-05-29 14:30:00,63.67,63.89,63.65,63.79,201200.0,51.7821,51.961,51.7658,51.8797,201200.0
2014-05-29 14:40:00,63.8,63.96,63.77,63.92,170100.0,51.8878,52.0179,51.8634,51.9854,170100.0
2014-05-29 14:50:00,63.92,64.03,63.91,63.99,136400.0,51.9854,52.0749,51.9773,52.0423,136400.0
2014-05-29 15:00:00,63.99,64.05,63.96,64.04,107400.0,52.0423,52.0911,52.0179,52.083,107400.0
2014-05-29 15:10:00,64.03,64.09,64.0,64.05,139200.0,52.0749,52.1236,52.0505,52.0911,139200.0
2014-05-29 15:20:00,64.06,64.11,63.98,64.1,181400.0,52.0993,52.1399,52.0342,52.1318,181400.0
2014-05-29 15:30:00,64.1,64.15,64.04,64.13,252800.0,52.1318,52.1724,52.083,52.1562,252800.0
2014-05-29 15:40:00,64.13,64.13,63.96,63.98,237300.0,52.1562,52.1562,52.0179,52.0342,237300.0
2014-05-29 15:50:00,63.98,64.06,63.95,64.0,534300.0,52.0342,52.0993,52.0098,52.0505,534300.0
2014-05-30 09:30:00,63.83,64.03,63.58,63.85,219500.0,51.9122,52.0749,51.7089,51.9285,219500.0
2014-05-30 09:40:00,63.85,63.88,63.65,63.72,131700.0,51.9285,51.9529,51.7658,51.8227,131700.0
2014-05-30 09:50:00,63.79,63.92,63.77,63.91,98000.0,51.8797,51.9854,51.8634,51.9773,98000.0
2014-05-30 10:00:00,63.9,64.04,63.85,64.03,145000.0,51.9691,52.083,51.9285,52.0749,145000.0
2014-05-30 10:10:00,64.02,64.08,63.88,63.99,280500.0,52.0667,52.1155,51.9529,52.0423,280500.0
2014-05-30 10:20:00,63.98,64.01,63.81,63.98,70700.0,52.0342,52.0586,51.8959,52.0342,70700.0
2014-05-30 10:30:00,63.97,64.01,63.93,63.96,109800.0,52.0261,52.0586,51.9935,52.0179,109800.0
2014-05-30 10:40:00,63.96,64.04,63.95,63.99,188300.0,52.0179,52.083,52.0098,52.0423,188300.0
2014-05-30 10:50:00,63.98,64.1,63.95,64.09,268200.0,52.0342,52.1318,52.0098,52.1236,268200.0
2014-05-30 11:00:00,64.09,64.24,64.03,64.08,131700.0,52.1236,52.2456,52.0749,52.1155,131700.0
2014-05-30 11:10:00,64.08,64.14,64.06,64.08,191400.0,52.1155,52.1643,52.0993,52.1155,191400.0
2014-05-30 11:20:00,64.09,64.11,64.0,64.03,106300.0,52.1236,52.1399,52.0505,52.0749,106300.0
2014-05-30 11:30:00,64.03,64.16,64.03,64.07,73000.0,52.0749,52.1806,52.0749,52.1074,73000.0
2014-05-30 11:40:00,64.07,64.14,64.03,64.08,113100.0,52.1074,52.1643,52.0749,52.1155,113100.0
2014-05-30 11:50:00,64.09,64.12,64.03,64.07,57400.0,52.1236,52.148,52.0749,52.1074,57400.0
2014-05-30 12:00:00,64.06,64.14,64.05,64.1,85800.0,52.0993,52.1643,52.0911,52.1318,85800.0
2014-05-30 12:10:00,64.11,64.13,64.05,64.06,90600.0,52.1399,52.1562,52.0911,52.0993,90600.0
2014-05-30 12:20:00,64.07,64.09,64.01,64.02,60800.0,52.1074,52.1236,52.0586,52.0667,60800.0
2014-05-30 12:30:00,64.02,64.08,64.0,64.03,118800.0,52.0667,52.1155,52.0505,52.0749,118800.0
2014-05-30 12:40:00,64.03,64.14,64.02,64.14,66600.0,52.0749,52.1643,52.0667,52.1643,66600.0
2014-05-30 12:50:00,64.13,64.19,64.08,64.18,133400.0,52.1562,52.205,52.1155,52.1968,133400.0
2014-05-30 13:00:00,64.17,64.24,64.15,64.22,75400.0,52.1887,52.2456,52.1724,52.2294,75400.0
2014-05-30 13:10:00,64.22,64.28,64.21,64.25,68800.0,52.2294,52.2782,52.2212,52.2538,68800.0
2014-05-30 13:20:00,64.24,64.26,64.19,64.23,64000.0,52.2456,52.2619,52.205,52.2375,64000.0
2014-05-30 13:30:00,64.22,64.22,64.16,64.19,183900.0,52.2294,52.2294,52.1806,52.205,183900.0
2014-05-30 13:40:00,64.18,64.27,64.18,64.24,74300.0,52.1968,52.27,52.1968,52.2456,74300.0
2014-05-30 13:50:00,64.25,64.34,64.24,64.32,66800.0,52.2538,52.327,52.2456,52.3107,66800.0
2014-05-30 14:00:00,64.32,64.4,64.32,64.4,97100.0,52.3107,52.3758,52.3107,52.3758,97100.0
2014-05-30 14:10:00,64.4,64.45,64.36,64.39,118300.0,52.3758,52.4164,52.3432,52.3676,118300.0
2014-05-30 14:20:00,64.4,64.47,64.4,64.41,66900.0,52.3758,52.4327,52.3758,52.3839,66900.0
2014-05-30 14:30:00,64.41,64.41,64.34,64.4,67200.0,52.3839,52.3839,52.327,52.3758,67200.0
2014-05-30 14:40:00,64.4,64.53,64.4,64.52,139300.0,52.3758,52.4815,52.3758,52.4734,139300.0
2014-05-30 14:50:00,64.52,64.62,64.51,64.55,176500.0,52.4734,52.5547,52.4652,52.4978,176500.0
2014-05-30 15:00:00,64.55,64.62,64.52,64.57,256800.0,52.4978,52.5547,52.4734,52.514,256800.0
2014-05-30 15:10:00,64.58,64.59,64.51,64.53,109800.0,52.5222,52.5303,52.4652,52.4815,109800.0
2014-05-30 15:20:00,64.52,64.56,64.48,64.52,176100.0,52.4734,52.5059,52.4408,52.4734,176100.0
2014-05-30 15:30:00,64.51,64.57,64.47,64.52,203600.0,52.4652,52.514,52.4327,52.4734,203600.0
2014-05-30 15:40:00,64.52,64.66,64.51,64.64,228500.0,52.4734,52.5872,52.4652,52.571,228500.0
2014-05-30 15:50:00,64.65,64.69,64.58,64.62,545700.0,52.5791,52.6116,52.5222,52.5547,545700.0
2014-06-02 09:30:00,64.69,65.39,64.56,65.1,642700.0,52.733,53.3036,52.627,53.0672,642700.0
2014-06-02 09:40:00,65.11,65.11,64.82,65.03,234200.0,53.0754,53.0754,52.839,53.0102,234200.0
2014-06-02 09:50:00,65.03,65.12,64.99,65.0,197600.0,53.0102,53.0835,52.9776,52.9857,197600.0
2014-06-02 10:00:00,65.0,65.04,64.37,64.56,347400.0,52.9857,53.0183,52.4722,52.627,347400.0
2014-06-02 10:10:00,64.54,65.03,64.52,64.96,127300.0,52.6107,53.0102,52.5944,52.9531,127300.0
2014-06-02 10:20:00,64.96,65.03,64.89,65.02,135300.0,52.9531,53.0102,52.896,53.002,135300.0
2014-06-02 10:30:00,65.03,65.06,64.82,64.86,149800.0,53.0102,53.0346,52.839,52.8716,149800.0
2014-06-02 10:40:00,64.86,64.94,64.83,64.84,79900.0,52.8716,52.9368,52.8471,52.8553,79900.0
2014-06-02 10:50:00,64.83,64.94,64.79,64.94,48300.0,52.8471,52.9368,52.8145,52.9368,48300.0
2014-06-02 11:00:00,64.95,65.13,64.93,65.09,120800.0,52.945,53.0917,52.9287,53.0591,120800.0
2014-06-02 11:10:00,65.11,65.37,65.1,65.29,206300.0,53.0754,53.2873,53.0672,53.2221,206300.0
2014-06-02 11:20:00,65.29,65.39,65.17,65.37,112600.0,53.2221,53.3036,53.1243,53.2873,112600.0
2014-06-02 11:30:00,65.36,65.37,65.22,65.33,113200.0,53.2792,53.2873,53.1651,53.2547,113200.0
2014-06-02 11:40:00,65.32,65.5,65.32,65.42,159200.0,53.2466,53.3933,53.2466,53.3281,159200.0
2014-06-02 11:50:00,65.42,65.51,65.35,65.38,128100.0,53.3281,53.4015,53.271,53.2955,128100.0
2014-06-02 12:00:00,65.4,65.4,65.25,65.31,86200.0,53.3118,53.3118,53.1895,53.2384,86200.0
2014-06-02 12:10:00,65.31,65.35,65.26,65.28,65200.0,53.2384,53.271,53.1977,53.214,65200.0
2014-06-02 12:20:00,65.29,65.34,65.25,65.31,76400.0,53.2221,53.2629,53.1895,53.2384,76400.0
2014-06-02 12:30:00,65.3,65.31,65.24,65.27,107500.0,53.2303,53.2384,53.1814,53.2058,107500.0
2014-06-02 12:40:00,65.27,65.31,65.24,65.31,59500.0,53.2058,53.2384,53.1814,53.2384,59500.0
2014-06-02 12:50:00,65.3,65.3,65.23,65.25,35500.0,53.2303,53.2303,53.1732,53.1895,35500.0
2014-06-02 13:00:00,65.26,65.29,65.23,65.26,50900.0,53.1977,53.2221,53.1732,53.1977,50900.0
2014-06-02 13:10:00,65.26,65.27,65.2,65.22,64600.0,53.1977,53.2058,53.1487,53.1651,64600.0
2014-06-02 13:20:00,65.22,65.27,65.2,65.27,38300.0,53.1651,53.2058,53.1487,53.2058,38300.0
2014-06-02 13:30:00,65.26,65.29,65.22,65.23,41900.0,53.1977,53.2221,53.1651,53.1732,41900.0
2014-06-02 13:40:00,65.23,65.24,65.14,65.15,72600.0,53.1732,53.1814,53.0998,53.108,72600.0
2014-06-02 13:50:00,65.16,65.17,65.06,65.09,70300.0,53.1161,53.1243,53.0346,53.0591,70300.0
2014-06-02 14:00:00,65.09,65.2,65.09,65.19,73500.0,53.0591,53.1487,53.0591,53.1406,73500.0
2014-06-02 14:10:00,65.19,65.22,65.12,65.18,84200.0,53.1406,53.1651,53.0835,53.1324,84200.0
2014-06-02 14:20:00,65.18,65.26,65.17,65.23,74700.0,53.1324,53.1977,53.1243,53.1732,74700.0
2014-06-02 14:30:00,65.23,65.24,65.16,65.21,46800.0,53.1732,53.1814,53.1161,53.1569,46800.0
2014-06-02 14:40:00,65.22,65.27,65.18,65.24,94100.0,53.1651,53.2058,53.1324,53.1814,94100.0
2014-06-02 14:50:00,65.23,65.25,65.15,65.16,78600.0,53.1732,53.1895,53.108,53.1161,78600.0
2014-06-02 15:00:00,65.16,65.2,65.11,65.11,137800.0,53.1161,53.1487,53.0754,53.0754,137800.0
2014-06-02 15:10:00,65.11,65.12,64.98,65.08,197000.0,53.0754,53.0835,52.9694,53.0509,197000.0
2014-06-02 15:20:00,65.08,65.08,64.98,65.01,307500.0,53.0509,53.0509,52.9694,52.9939,307500.0
2014-06-02 15:30:00,65.01,65.09,65.0,65.06,70800.0,52.9939,53.0591,52.9857,53.0346,70800.0
2014-06-02 15:40:00,65.06,65.11,65.02,65.07,161100.0,53.0346,53.0754,53.002,53.0428,161100.0
2014-06-02 15:50:00,65.06,65.08,65.0,65.01,209800.0,53.0346,53.0509,52.9857,52.9939,209800.0
2014-06-03 09:30:00,64.92,65.01,64.78,64.81,307500.0,52.9205,52.9939,52.8064,52.8308,307500.0
2014-06-03 09:40:00,64.82,64.96,64.69,64.91,90100.0,52.839,52.9531,52.733,52.9124,90100.0
2014-06-03 09:50:00,64.92,65.18,64.89,65.04,161800.0,52.9205,53.1324,52.896,53.0183,161800.0
2014-06-03 10:00:00,65.03,65.09,64.96,65.06,114400.0,53.0102,53.0591,52.9531,53.0346,114400.0
2014-06-03 10:10:00,65.06,65.12,64.96,64.99,120700.0,53.0346,53.0835,52.9531,52.9776,120700.0
2014-06-03 10:20:00,64.99,64.99,64.87,64.89,188900.0,52.9776,52.9776,52.8797,52.896,188900.0
2014-06-03 10:30:00,64.89,64.9,64.83,64.86,152200.0,52.896,52.9042,52.8471,52.8716,152200.0
2014-06-03 10:40:00,64.86,64.92,64.7,64.76,102300.0,52.8716,52.9205,52.7412,52.7901,102300.0
2014-06-03 10:50:00,64.75,64.75,64.53,64.69,156000.0,52.7819,52.7819,52.6026,52.733,156000.0
2014-06-03 11:00:00,64.68,64.68,64.55,64.59,81700.0,52.7249,52.7249,52.6189,52.6515,81700.0
2014-06-03 11:10:00,64.59,64.75,64.59,64.74,111600.0,52.6515,52.7819,52.6515,52.7738,111600.0
2014-06-03 11:20:00,64.73,64.84,64.71,64.83,59800.0,52.7656,52.8553,52.7493,52.8471,59800.0
2014-06-03 11:30:00,64.82,64.86,64.74,64.74,281700.0,52.839,52.8716,52.7738,52.7738,281700.0
2014-06-03 11:40:00,64.74,64.79,64.7,64.75,76600.0,52.7738,52.8145,52.7412,52.7819,76600.0
2014-06-03 11:50:00,64.75,64.89,64.75,64.88,30100.0,52.7819,52.896,52.7819,52.8879,30100.0
2014-06-03 12:00:00,64.87,64.92,64.84,64.91,50300.0,52.8797,52.9205,52.8553,52.9124,50300.0
2014-06-03 12:10:00,64.9,65.15,64.9,65.03,113000.0,52.9042,53.108,52.9042,53.0102,113000.0
2014-06-03 12:20:00,65.04,65.07,65.01,65.04,47300.0,53.0183,53.0428,52.9939,53.0183,47300.0
2014-06-03 12:30:00,65.03,65.07,64.98,65.06,24100.0,53.0102,53.0428,52.9694,53.0346,24100.0
2014-06-03 12:40:00,65.06,65.13,65.02,65.12,44100.0,53.0346,53.0917,53.002,53.0835,44100.0
2014-06-03 12:50:00,65.11,65.16,65.08,65.14,66300.0,53.0754,53.1161,53.0509,53.0998,66300.0
2014-06-03 13:00:00,65.14,65.16,65.08,65.15,36600.0,53.0998,53.1161,53.0509,53.108,36600.0
2014-06-03 13:10:00,65.15,65.3,65.14,65.25,95900.0,53.108,53.2303,53.0998,53.1895,95900.0
2014-06-03 13:20:00,65.25,65.3,65.22,65.28,105500.0,53.1895,53.2303,53.1651,53.214,105500.0
2014-06-03 13:30:00,65.29,65.3,65.21,65.21,49900.0,53.2221,53.2303,53.1569,53.1569,49900.0
2014-06-03 13:40:00,65.21,65.35,65.18,65.31,102200.0,53.1569,53.271,53.1324,53.2384,102200.0
2014-06-03 13:50:00,65.32,65.34,65.28,65.33,130100.0,53.2466,53.2629,53.214,53.2547,130100.0
2014-06-03 14:00:00,65.33,65.39,65.32,65.38,55400.0,53.2547,53.3036,53.2466,53.2955,55400.0
2014-06-03 14:10:00,65.38,65.42,65.35,65.41,66500.0,53.2955,53.3281,53.271,53.3199,66500.0
2014-06-03 14:20:00,65.41,65.48,65.41,65.47,72000.0,53.3199,53.377,53.3199,53.3688,72000.0
2014-06-03 14:30:00,65.47,65.5,65.45,65.5,69700.0,53.3688,53.3933,53.3525,53.3933,69700.0
2014-06-03 14:40:00,65.49,65.59,65.49,65.54,146700.0,53.3851,53.4667,53.3851,53.4259,146700.0
2014-06-03 14:50:00,65.54,65.54,65.49,65.52,111100.0,53.4259,53.4259,53.3851,53.4096,111100.0
2014-06-03 15:00:00,65.52,65.53,65.39,65.4,103500.0,53.4096,53.4178,53.3036,53.3118,103500.0
2014-06-03 15:10:00,65.39,65.47,65.39,65.45,82400.0,53.3036,53.3688,53.3036,53.3525,82400.0
2014-06-03 15:20:00,65.45,65.5,65.44,65.48,89300.0,53.3525,53.3933,53.3444,53.377,89300.0
2014-06-03 15:30:00,65.48,65.49,65.45,65.49,113200.0,53.377,53.3851,53.3525,53.3851,113200.0
2014-06-03 15:40:00,65.49,65.52,65.47,65.52,173500.0,53.3851,53.4096,53.3688,53.4096,173500.0
2014-06-03 15:50:00,65.52,65.6,65.5,65.57,362700.0,53.4096,53.4748,53.3933,53.4504,362700.0
2014-06-04 09:30:00,65.46,65.59,64.8,65.2,332100.0,53.3607,53.4667,52.8227,53.1487,332100.0
2014-06-04 09:40:00,65.2,65.25,64.97,65.25,227300.0,53.1487,53.1895,52.9613,53.1895,227300.0
2014-06-04 09:50:00,65.24,65.26,65.13,65.18,146500.0,53.1814,53.1977,53.0917,53.1324,146500.0
2014-06-04 10:00:00,65.19,65.26,65.02,65.11,196300.0,53.1406,53.1977,53.002,53.0754,196300.0
2014-06-04 10:10:00,65.11,65.26,65.08,65.18,54900.0,53.0754,53.1977,53.0509,53.1324,54900.0
2014-06-04 10:20:00,65.18,65.2,65.1,65.11,57900.0,53.1324,53.1487,53.0672,53.0754,57900.0
2014-06-04 10:30:00,65.12,65.23,65.12,65.18,53100.0,53.0835,53.1732,53.0835,53.1324,53100.0
2014-06-04 10:40:00,65.18,65.27,65.12,65.23,71200.0,53.1324,53.2058,53.0835,53.1732,71200.0
2014-06-04 10:50:00,65.24,65.44,65.21,65.41,94900.0,53.1814,53.3444,53.1569,53.3199,94900.0
2014-06-04 11:00:00,65.41,65.42,65.3,65.36,55700.0,53.3199,53.3281,53.2303,53.2792,55700.0
2014-06-04 11:10:00,65.35,65.44,65.3,65.31,36800.0,53.271,53.3444,53.2303,53.2384,36800.0
2014-06-04 11:20:00,65.31,65.37,65.3,65.37,68900.0,53.2384,53.2873,53.2303,53.2873,68900.0
2014-06-04 11:30:00,65.37,65.37,65.23,65.26,53200.0,53.2873,53.2873,53.1732,53.1977,53200.0
2014-06-04 11:40:00,65.26,65.29,65.13,65.2,76100.0,53.1977,53.2221,53.0917,53.1487,76100.0
2014-06-04 11:50:00,65.19,65.25,65.15,65.24,72900.0,53.1406,53.1895,53.108,53.1814,72900.0
2014-06-04 12:00:00,65.25,65.37,65.23,65.36,70600.0,53.1895,53.2873,53.1732,53.2792,70600.0
2014-06-04 12:10:00,65.36,65.45,65.32,65.42,73800.0,53.2792,53.3525,53.2466,53.3281,73800.0
2014-06-04 12:20:00,65.42,65.46,65.37,65.42,46500.0,53.3281,53.3607,53.2873,53.3281,46500.0
2014-06-04 12:30:00,65.42,65.42,65.34,65.4,226800.0,53.3281,53.3281,53.2629,53.3118,226800.0
2014-06-04 12:40:00,65.4,65.44,65.38,65.42,44700.0,53.3118,53.3444,53.2955,53.3281,44700.0
2014-06-04 12:50:00,65.42,65.49,65.38,65.46,81600.0,53.3281,53.3851,53.2955,53.3607,81600.0
2014-06-04 13:00:00,65.45,65.49,65.44,65.47,57900.0,53.3525,53.3851,53.3444,53.3688,57900.0
2014-06-04 13:10:00,65.46,65.49,65.41,65.42,60100.0,53.3607,53.3851,53.3199,53.3281,60100.0
2014-06-04 13:20:00,65.42,65.44,65.33,65.34,90800.0,53.3281,53.3444,53.2547,53.2629,90800.0
2014-06-04 13:30:00,65.34,65.43,65.33,65.43,62100.0,53.2629,53.3362,53.2547,53.3362,62100.0
2014-06-04 13:40:00,65.44,65.5,65.41,65.46,82800.0,53.3444,53.3933,53.3199,53.3607,82800.0
2014-06-04 13:50:00,65.46,65.5,65.41,65.47,63200.0,53.3607,53.3933,53.3199,53.3688,63200.0
2014-06-04 14:00:00,65.47,65.51,65.44,65.45,132200.0,53.3688,53.4015,53.3444,53.3525,132200.0
2014-06-04 14:10:00,65.45,65.45,65.39,65.44,39100.0,53.3525,53.3525,53.3036,53.3444,39100.0
2014-06-04 14:20:00,65.45,65.45,65.28,65.29,98300.0,53.3525,53.3525,53.214,53.2221,98300.0
2014-06-04 14:30:00,65.28,65.31,65.24,65.28,97700.0,53.214,53.2384,53.1814,53.214,97700.0
2014-06-04 14:40:00,65.28,65.29,65.22,65.23,103100.0,53.214,53.2221,53.1651,53.1732,103100.0
2014-06-04 14:50:00,65.24,65.28,65.22,65.28,65800.0,53.1814,53.214,53.1651,53.214,65800.0
2014-06-04 15:00:00,65.28,65.33,65.27,65.31,133600.0,53.214,53.2547,53.2058,53.2384,133600.0
2014-06-04 15:10:00,65.31,65.37,65.31,65.37,78000.0,53.2384,53.2873,53.2384,53.2873,78000.0
2014-06-04 15:20:00,65.36,65.39,65.33,65.37,82400.0,53.2792,53.3036,53.2547,53.2873,82400.0
2014-06-04 15:30:00,65.36,65.43,65.35,65.39,80200.0,53.2792,53.3362,53.271,53.3036,80200.0
2014-06-04 15:40:00,65.38,65.46,65.37,65.45,173200.0,53.2955,53.3607,53.2873,53.3525,173200.0
2014-06-04 15:50:00,65.45,65.46,65.39,65.4,278700.0,53.3525,53.3607,53.3036,53.3118,278700.0
2014-06-05 09:30:00,65.26,65.59,65.17,65.45,264900.0,53.1977,53.4667,53.1243,53.3525,264900.0
2014-06-05 09:40:00,65.47,65.67,65.43,65.58,119100.0,53.3688,53.5319,53.3362,53.4585,119100.0
2014-06-05 09:50:00,65.58,65.58,65.34,65.5,80100.0,53.4585,53.4585,53.2629,53.3933,80100.0
2014-06-05 10:00:00,65.5,65.55,65.32,65.37,71300.0,53.3933,53.4341,53.2466,53.2873,71300.0
2014-06-05 10:10:00,65.37,65.38,65.11,65.37,76300.0,53.2873,53.2955,53.0754,53.2873,76300.0
2014-06-05 10:20:00,65.37,65.67,65.35,65.65,83000.0,53.2873,53.5319,53.271,53.5156,83000.0
2014-06-05 10:30:00,65.63,65.64,65.37,65.41,45400.0,53.4993,53.5074,53.2873,53.3199,45400.0
2014-06-05 10:40:00,65.43,65.57,65.43,65.52,70900.0,53.3362,53.4504,53.3362,53.4096,70900.0
2014-06-05 10:50:00,65.53,65.57,65.45,65.51,53600.0,53.4178,53.4504,53.3525,53.4015,53600.0
2014-06-05 11:00:00,65.51,65.59,65.48,65.56,35200.0,53.4015,53.4667,53.377,53.4422,35200.0
2014-06-05 11:10:00,65.57,65.7,65.54,65.7,66700.0,53.4504,53.5563,53.4259,53.5563,66700.0
2014-06-05 11:20:00,65.69,65.79,65.68,65.75,68200.0,53.5482,53.6297,53.54,53.5971,68200.0
2014-06-05 11:30:00,65.76,65.94,65.75,65.93,96900.0,53.6052,53.752,53.5971,53.7438,96900.0
2014-06-05 11:40:00,65.92,66.07,65.91,66.02,175900.0,53.7357,53.8579,53.7275,53.8172,175900.0
2014-06-05 11:50:00,66.04,66.11,66.03,66.09,155300.0,53.8335,53.8905,53.8253,53.8742,155300.0
2014-06-05 12:00:00,66.08,66.12,66.05,66.08,85700.0,53.8661,53.8987,53.8416,53.8661,85700.0
2014-06-05 12:10:00,66.08,66.11,66.05,66.11,100100.0,53.8661,53.8905,53.8416,53.8905,100100.0
2014-06-05 12:20:00,66.09,66.2,66.07,66.09,134000.0,53.8742,53.9639,53.8579,53.8742,134000.0
2014-06-05 12:30:00,66.09,66.13,65.98,66.0,136300.0,53.8742,53.9069,53.7846,53.8009,136300.0
2014-06-05 12:40:00,66.0,66.06,65.93,65.93,76100.0,53.8009,53.8498,53.7438,53.7438,76100.0
2014-06-05 12:50:00,65.94,66.05,65.92,65.96,47300.0,53.752,53.8416,53.7357,53.7683,47300.0
2014-06-05 13:00:00,65.96,66.02,65.92,65.93,64100.0,53.7683,53.8172,53.7357,53.7438,64100.0
2014-06-05 13:10:00,65.92,66.04,65.91,66.04,54400.0,53.7357,53.8335,53.7275,53.8335,54400.0
2014-06-05 13:20:00,66.04,66.08,65.99,66.0,95300.0,53.8335,53.8661,53.7927,53.8009,95300.0
2014-06-05 13:30:00,66.0,66.01,65.94,66.0,45300.0,53.8009,53.809,53.752,53.8009,45300.0
2014-06-05 13:40:00,66.0,66.01,65.91,65.93,65400.0,53.8009,53.809,53.7275,53.7438,65400.0
2014-06-05 13:50:00,65.93,66.0,65.91,65.98,65500.0,53.7438,53.8009,53.7275,53.7846,65500.0
2014-06-05 14:00:00,65.98,65.99,65.92,65.97,48600.0,53.7846,53.7927,53.7357,53.7764,48600.0
2014-06-05 14:10:00,65.98,65.98,65.92,65.94,52400.0,53.7846,53.7846,53.7357,53.752,52400.0
2014-06-05 14:20:00,65.94,66.03,65.92,65.95,89300.0,53.752,53.8253,53.7357,53.7601,89300.0
2014-06-05 14:30:00,65.95,66.0,65.9,65.91,85400.0,53.7601,53.8009,53.7194,53.7275,85400.0
2014-06-05 14:40:00,65.91,65.95,65.89,65.9,45200.0,53.7275,53.7601,53.7112,53.7194,45200.0
2014-06-05 14:50:00,65.9,65.91,65.74,65.74,77300.0,53.7194,53.7275,53.5889,53.5889,77300.0
2014-06-05 15:00:00,65.74,65.85,65.74,65.8,78200.0,53.5889,53.6786,53.5889,53.6378,78200.0
2014-06-05 15:10:00,65.8,65.83,65.77,65.8,53500.0,53.6378,53.6623,53.6134,53.6378,53500.0
2014-06-05 15:20:00,65.81,65.83,65.75,65.79,59500.0,53.646,53.6623,53.5971,53.6297,59500.0
2014-06-05 15:30:00,65.79,65.83,65.76,65.82,115300.0,53.6297,53.6623,53.6052,53.6542,115300.0
2014-06-05 15:40:00,65.81,65.85,65.8,65.81,140200.0,53.646,53.6786,53.6378,53.646,140200.0
2014-06-05 15:50:00,65.81,65.91,65.81,65.88,272300.0,53.646,53.7275,53.646,53.7031,272300.0
2014-06-06 09:30:00,66.05,66.5,65.99,66.34,251200.0,53.8416,54.2085,53.7927,54.078,251200.0
2014-06-06 09:40:00,66.36,66.46,66.36,66.42,71700.0,54.0943,54.1759,54.0943,54.1433,71700.0
2014-06-06 09:50:00,66.43,66.6,66.37,66.59,171500.0,54.1514,54.29,54.1025,54.2818,171500.0
2014-06-06 10:00:00,66.6,66.73,66.53,66.72,146000.0,54.29,54.396,54.2329,54.3878,146000.0
2014-06-06 10:10:00,66.72,66.81,66.66,66.66,88800.0,54.3878,54.4612,54.3389,54.3389,88800.0
2014-06-06 10:20:00,66.66,66.82,66.64,66.8,80800.0,54.3389,54.4693,54.3226,54.453,80800.0
2014-06-06 10:30:00,66.8,66.93,66.76,66.91,103100.0,54.453,54.559,54.4204,54.5427,103100.0
2014-06-06 10:40:00,66.9,66.99,66.89,66.97,131300.0,54.5345,54.6079,54.5264,54.5916,131300.0
2014-06-06 10:50:00,66.97,67.0,66.9,66.92,154900.0,54.5916,54.616,54.5345,54.5508,154900.0
2014-06-06 11:00:00,66.91,66.96,66.87,66.93,70500.0,54.5427,54.5834,54.5101,54.559,70500.0
2014-06-06 11:10:00,66.93,67.0,66.86,66.86,149100.0,54.559,54.616,54.5019,54.5019,149100.0
2014-06-06 11:20:00,66.87,66.9,66.71,66.72,137000.0,54.5101,54.5345,54.3796,54.3878,137000.0
2014-06-06 11:30:00,66.75,66.84,66.63,66.64,134700.0,54.4123,54.4856,54.3144,54.3226,134700.0
2014-06-06 11:40:00,66.64,66.79,66.64,66.68,89600.0,54.3226,54.4449,54.3226,54.3552,89600.0
2014-06-06 11:50:00,66.69,66.78,66.68,66.74,75400.0,54.3633,54.4367,54.3552,54.4041,75400.0
2014-06-06 12:00:00,66.73,66.81,66.72,66.73,68700.0,54.396,54.4612,54.3878,54.396,68700.0
2014-06-06 12:10:00,66.73,66.92,66.71,66.92,106100.0,54.396,54.5508,54.3796,54.5508,106100.0
2014-06-06 12:20:00,66.91,66.91,66.69,66.76,150700.0,54.5427,54.5427,54.3633,54.4204,150700.0
2014-06-06 12:30:00,66.76,66.79,66.68,66.78,54300.0,54.4204,54.4449,54.3552,54.4367,54300.0
2014-06-06 12:40:00,66.79,66.83,66.72,66.83,44100.0,54.4449,54.4775,54.3878,54.4775,44100.0
2014-06-06 12:50:00,66.83,66.85,66.78,66.79,43000.0,54.4775,54.4938,54.4367,54.4449,43000.0
2014-06-06 13:00:00,66.8,66.84,66.78,66.78,36600.0,54.453,54.4856,54.4367,54.4367,36600.0
2014-06-06 13:10:00,66.78,66.82,66.67,66.81,89900.0,54.4367,54.4693,54.347,54.4612,89900.0
2014-06-06 13:20:00,66.8,66.91,66.78,66.86,97600.0,54.453,54.5427,54.4367,54.5019,97600.0
2014-06-06 13:30:00,66.85,66.92,66.83,66.88,65400.0,54.4938,54.5508,54.4775,54.5182,65400.0
2014-06-06 13:40:00,66.87,66.93,66.79,66.89,78700.0,54.5101,54.559,54.4449,54.5264,78700.0
2014-06-06 13:50:00,66.9,66.9,66.79,66.83,58800.0,54.5345,54.5345,54.4449,54.4775,58800.0
2014-06-06 14:00:00,66.83,66.86,66.69,66.79,119600.0,54.4775,54.5019,54.3633,54.4449,119600.0
2014-06-06 14:10:00,66.8,66.83,66.76,66.79,59400.0,54.453,54.4775,54.4204,54.4449,59400.0
2014-06-06 14:20:00,66.8,66.86,66.77,66.8,86100.0,54.453,54.5019,54.4286,54.453,86100.0
2014-06-06 14:30:00,66.81,66.86,66.79,66.83,101100.0,54.4612,54.5019,54.4449,54.4775,101100.0
2014-06-06 14:40:00,66.84,66.85,66.74,66.79,119500.0,54.4856,54.4938,54.4041,54.4449,119500.0
2014-06-06 14:50:00,66.79,66.84,66.79,66.79,62900.0,54.4449,54.4856,54.4449,54.4449,62900.0
2014-06-06 15:00:00,66.79,66.84,66.76,66.78,102100.0,54.4449,54.4856,54.4204,54.4367,102100.0
2014-06-06 15:10:00,66.78,66.82,66.78,66.81,76100.0,54.4367,54.4693,54.4367,54.4612,76100.0
2014-06-06 15:20:00,66.82,66.84,66.76,66.79,72400.0,54.4693,54.4856,54.4204,54.4449,72400.0
2014-06-06 15:30:00,66.79,66.82,66.73,66.73,90100.0,54.4449,54.4693,54.396,54.396,90100.0
2014-06-06 15:40:00,66.73,66.86,66.7,66.85,257600.0,54.396,54.5019,54.3715,54.4938,257600.0
2014-06-06 15:50:00,66.85,67.0,66.83,66.98,575500.0,54.4938,54.616,54.4775,54.5997,575500.0
2014-06-09 09:30:00,66.83,67.0,66.75,66.86,246500.0,54.4775,54.616,54.4123,54.5019,246500.0
2014-06-09 09:40:00,66.85,66.88,66.62,66.76,211700.0,54.4938,54.5182,54.3063,54.4204,211700.0
2014-06-09 09:50:00,66.78,66.82,66.65,66.78,68800.0,54.4367,54.4693,54.3307,54.4367,68800.0
2014-06-09 10:00:00,66.8,66.87,66.74,66.75,77200.0,54.453,54.5101,54.4041,54.4123,77200.0
2014-06-09 10:10:00,66.74,66.88,66.72,66.79,114800.0,54.4041,54.5182,54.3878,54.4449,114800.0
2014-06-09 10:20:00,66.8,66.8,66.67,66.72,85600.0,54.453,54.453,54.347,54.3878,85600.0
2014-06-09 10:30:00,66.72,66.77,66.65,66.69,48200.0,54.3878,54.4286,54.3307,54.3633,48200.0
2014-06-09 10:40:00,66.69,66.78,66.65,66.73,61200.0,54.3633,54.4367,54.3307,54.396,61200.0
2014-06-09 10:50:00,66.73,66.93,66.7,66.89,288400.0,54.396,54.559,54.3715,54.5264,288400.0
2014-06-09 11:00:00,66.89,66.95,66.85,66.95,77700.0,54.5264,54.5753,54.4938,54.5753,77700.0
2014-06-09 11:10:00,66.95,67.22,66.9,67.22,184400.0,54.5753,54.7954,54.5345,54.7954,184400.0
2014-06-09 11:20:00,67.22,67.23,67.14,67.17,139500.0,54.7954,54.8035,54.7302,54.7546,139500.0
2014-06-09 11:30:00,67.17,67.26,67.15,67.2,118400.0,54.7546,54.828,54.7383,54.7791,118400.0
2014-06-09 11:40:00,67.2,67.23,67.11,67.23,63800.0,54.7791,54.8035,54.7057,54.8035,63800.0
2014-06-09 11:50:00,67.24,67.32,67.22,67.3,149300.0,54.8117,54.8769,54.7954,54.8606,149300.0
2014-06-09 12:00:00,67.3,67.31,67.17,67.17,128200.0,54.8606,54.8687,54.7546,54.7546,128200.0
2014-06-09 12:10:00,67.17,67.17,67.09,67.13,87300.0,54.7546,54.7546,54.6894,54.722,87300.0
2014-06-09 12:20:00,67.12,67.16,66.97,66.99,83800.0,54.7139,54.7465,54.5916,54.6079,83800.0
2014-06-09 12:30:00,66.98,67.07,66.97,67.02,69000.0,54.5997,54.6731,54.5916,54.6323,69000.0
2014-06-09 12:40:00,67.03,67.08,66.99,67.03,81000.0,54.6405,54.6813,54.6079,54.6405,81000.0
2014-06-09 12:50:00,67.02,67.03,66.92,66.95,46800.0,54.6323,54.6405,54.5508,54.5753,46800.0
2014-06-09 13:00:00,66.95,67.0,66.94,66.94,52700.0,54.5753,54.616,54.5671,54.5671,52700.0
2014-06-09 13:10:00,66.94,67.05,66.94,66.99,49700.0,54.5671,54.6568,54.5671,54.6079,49700.0
2014-06-09 13:20:00,66.99,67.01,66.89,66.91,55800.0,54.6079,54.6242,54.5264,54.5427,55800.0
2014-06-09 13:30:00,66.91,66.93,66.83,66.86,45900.0,54.5427,54.559,54.4775,54.5019,45900.0
2014-06-09 13:40:00,66.87,66.89,66.77,66.81,74800.0,54.5101,54.5264,54.4286,54.4612,74800.0
2014-06-09 13:50:00,66.81,66.9,66.8,66.86,65900.0,54.4612,54.5345,54.453,54.5019,65900.0
2014-06-09 14:00:00,66.85,66.88,66.74,66.75,97100.0,54.4938,54.5182,54.4041,54.4123,97100.0
2014-06-09 14:10:00,66.75,66.78,66.62,66.75,108800.0,54.4123,54.4367,54.3063,54.4123,108800.0
2014-06-09 14:20:00,66.75,66.81,66.72,66.72,82300.0,54.4123,54.4612,54.3878,54.3878,82300.0
2014-06-09 14:30:00,66.72,66.78,66.68,66.77,74900.0,54.3878,54.4367,54.3552,54.4286,74900.0
2014-06-09 14:40:00,66.77,66.88,66.77,66.81,124700.0,54.4286,54.5182,54.4286,54.4612,124700.0
2014-06-09 14:50:00,66.82,66.92,66.81,66.9,93600.0,54.4693,54.5508,54.4612,54.5345,93600.0
2014-06-09 15:00:00,66.9,66.94,66.86,66.91,89100.0,54.5345,54.5671,54.5019,54.5427,89100.0
2014-06-09 15:10:00,66.91,66.95,66.89,66.93,93300.0,54.5427,54.5753,54.5264,54.559,93300.0
2014-06-09 15:20:00,66.93,66.99,66.88,66.93,104700.0,54.559,54.6079,54.5182,54.559,104700.0
2014-06-09 15:30:00,66.93,66.95,66.89,66.92,102400.0,54.559,54.5753,54.5264,54.5508,102400.0
2014-06-09 15:40:00,66.91,67.12,66.89,67.11,212000.0,54.5427,54.7139,54.5264,54.7057,212000.0
2014-06-09 15:50:00,67.11,67.19,67.07,67.17,374200.0,54.7057,54.7709,54.6731,54.7546,374200.0
2014-06-10 09:30:00,67.02,67.1,66.94,67.05,157200.0,54.6323,54.6976,54.5671,54.6568,157200.0
2014-06-10 09:40:00,67.03,67.07,66.8,66.99,99700.0,54.6405,54.6731,54.453,54.6079,99700.0
2014-06-10 09:50:00,67.0,67.11,67.0,67.04,77500.0,54.616,54.7057,54.616,54.6487,77500.0
2014-06-10 10:00:00,67.04,67.06,66.92,66.93,88100.0,54.6487,54.665,54.5508,54.559,88100.0
2014-06-10 10:10:00,66.94,67.03,66.92,66.98,75900.0,54.5671,54.6405,54.5508,54.5997,75900.0
2014-06-10 10:20:00,66.98,67.31,66.98,67.27,118900.0,54.5997,54.8687,54.5997,54.8361,118900.0
2014-06-10 10:30:00,67.28,67.35,67.24,67.3,210500.0,54.8443,54.9014,54.8117,54.8606,210500.0
2014-06-10 10:40:00,67.29,67.3,67.19,67.26,91700.0,54.8524,54.8606,54.7709,54.828,91700.0
2014-06-10 10:50:00,67.26,67.34,67.24,67.3,77900.0,54.828,54.8932,54.8117,54.8606,77900.0
2014-06-10 11:00:00,67.29,67.3,67.17,67.18,70000.0,54.8524,54.8606,54.7546,54.7628,70000.0
2014-06-10 11:10:00,67.18,67.26,67.17,67.19,71700.0,54.7628,54.828,54.7546,54.7709,71700.0
2014-06-10 11:20:00,67.18,67.2,67.1,67.14,58600.0,54.7628,54.7791,54.6976,54.7302,58600.0
2014-06-10 11:30:00,67.13,67.14,67.04,67.12,48700.0,54.722,54.7302,54.6487,54.7139,48700.0
2014-06-10 11:40:00,67.12,67.16,67.06,67.15,53600.0,54.7139,54.7465,54.665,54.7383,53600.0
2014-06-10 11:50:00,67.14,67.26,67.09,67.25,99700.0,54.7302,54.828,54.6894,54.8198,99700.0
2014-06-10 12:00:00,67.25,67.25,67.12,67.13,67600.0,54.8198,54.8198,54.7139,54.722,67600.0
2014-06-10 12:10:00,67.12,67.14,67.07,67.12,75000.0,54.7139,54.7302,54.6731,54.7139,75000.0
2014-06-10 12:20:00,67.11,67.12,67.07,67.11,22100.0,54.7057,54.7139,54.6731,54.7057,22100.0
2014-06-10 12:30:00,67.11,67.15,67.09,67.1,43800.0,54.7057,54.7383,54.6894,54.6976,43800.0
2014-06-10 12:40:00,67.1,67.13,67.05,67.07,55700.0,54.6976,54.722,54.6568,54.6731,55700.0
2014-06-10 12:50:00,67.08,67.11,67.06,67.09,20600.0,54.6813,54.7057,54.665,54.6894,20600.0
2014-06-10 13:00:00,67.1,67.11,67.06,67.07,23000.0,54.6976,54.7057,54.665,54.6731,23000.0
2014-06-10 13:10:00,67.08,67.09,67.0,67.03,50500.0,54.6813,54.6894,54.616,54.6405,50500.0
2014-06-10 13:20:00,67.03,67.03,66.95,67.02,41300.0,54.6405,54.6405,54.5753,54.6323,41300.0
2014-06-10 13:30:00,67.01,67.06,67.01,67.06,26400.0,54.6242,54.665,54.6242,54.665,26400.0
2014-06-10 13:40:00,67.06,67.11,67.03,67.11,49800.0,54.665,54.7057,54.6405,54.7057,49800.0
2014-06-10 13:50:00,67.12,67.13,67.06,67.11,37900.0,54.7139,54.722,54.665,54.7057,37900.0
2014-06-10 14:00:00,67.12,67.14,67.1,67.11,30400.0,54.7139,54.7302,54.6976,54.7057,30400.0
2014-06-10 14:10:00,67.11,67.12,67.05,67.1,25500.0,54.7057,54.7139,54.6568,54.6976,25500.0
2014-06-10 14:20:00,67.1,67.17,67.1,67.16,41700.0,54.6976,54.7546,54.6976,54.7465,41700.0
2014-06-10 14:30:00,67.15,67.16,67.06,67.07,37800.0,54.7383,54.7465,54.665,54.6731,37800.0
2014-06-10 14:40:00,67.06,67.07,67.02,67.06,37400.0,54.665,54.6731,54.6323,54.665,37400.0
2014-06-10 14:50:00,67.05,67.07,67.03,67.07,35000.0,54.6568,54.6731,54.6405,54.6731,35000.0
2014-06-10 15:00:00,67.07,67.07,67.01,67.03,38600.0,54.6731,54.6731,54.6242,54.6405,38600.0
2014-06-10 15:10:00,67.02,67.06,66.98,67.06,62900.0,54.6323,54.665,54.5997,54.665,62900.0
2014-06-10 15:20:00,67.05,67.13,67.05,67.09,89800.0,54.6568,54.722,54.6568,54.6894,89800.0
2014-06-10 15:30:00,67.09,67.12,67.05,67.07,64400.0,54.6894,54.7139,54.6568,54.6731,64400.0
2014-06-10 15:40:00,67.07,67.12,67.05,67.05,88200.0,54.6731,54.7139,54.6568,54.6568,88200.0
2014-06-10 15:50:00,67.06,67.12,67.01,67.12,276100.0,54.665,54.7139,54.6242,54.7139,276100.0
2014-06-11 09:30:00,66.74,66.81,66.47,66.68,145400.0,54.4041,54.4612,54.184,54.3552,145400.0
2014-06-11 09:40:00,66.67,66.71,66.52,66.62,90400.0,54.347,54.3796,54.2248,54.3063,90400.0
2014-06-11 09:50:00,66.63,66.64,66.48,66.63,67300.0,54.3144,54.3226,54.1922,54.3144,67300.0
2014-06-11 10:00:00,66.62,66.73,66.53,66.62,115000.0,54.3063,54.396,54.2329,54.3063,115000.0
2014-06-11 10:10:00,66.63,66.69,66.56,66.59,121800.0,54.3144,54.3633,54.2574,54.2818,121800.0
2014-06-11 10:20:00,66.59,66.59,66.35,66.41,185600.0,54.2818,54.2818,54.0862,54.1351,185600.0
2014-06-11 10:30:00,66.41,66.54,66.33,66.54,82100.0,54.1351,54.2411,54.0699,54.2411,82100.0
2014-06-11 10:40:00,66.53,66.6,66.49,66.59,44700.0,54.2329,54.29,54.2003,54.2818,44700.0
2014-06-11 10:50:00,66.59,66.61,66.5,66.58,67000.0,54.2818,54.2981,54.2085,54.2737,67000.0
2014-06-11 11:00:00,66.58,66.82,66.58,66.79,77000.0,54.2737,54.4693,54.2737,54.4449,77000.0
2014-06-11 11:10:00,66.78,66.85,66.76,66.78,107100.0,54.4367,54.4938,54.4204,54.4367,107100.0
2014-06-11 11:20:00,66.78,66.83,66.75,66.77,82000.0,54.4367,54.4775,54.4123,54.4286,82000.0
2014-06-11 11:30:00,66.76,66.81,66.72,66.73,32000.0,54.4204,54.4612,54.3878,54.396,32000.0
2014-06-11 11:40:00,66.73,66.77,66.69,66.75,66600.0,54.396,54.4286,54.3633,54.4123,66600.0
2014-06-11 11:50:00,66.74,66.89,66.74,66.86,46700.0,54.4041,54.5264,54.4041,54.5019,46700.0
2014-06-11 12:00:00,66.86,66.88,66.81,66.84,33700.0,54.5019,54.5182,54.4612,54.4856,33700.0
2014-06-11 12:10:00,66.85,66.87,66.8,66.82,35300.0,54.4938,54.5101,54.453,54.4693,35300.0
2014-06-11 12:20:00,66.83,66.85,66.81,66.84,16800.0,54.4775,54.4938,54.4612,54.4856,16800.0
2014-06-11 12:30:00,66.84,66.9,66.84,66.87,33800.0,54.4856,54.5345,54.4856,54.5101,33800.0
2014-06-11 12:40:00,66.88,66.9,66.84,66.9,17100.0,54.5182,54.5345,54.4856,54.5345,17100.0
2014-06-11 12:50:00,66.89,66.91,66.87,66.88,30600.0,54.5264,54.5427,54.5101,54.5182,30600.0
2014-06-11 13:00:00,66.88,66.89,66.8,66.88,26400.0,54.5182,54.5264,54.453,54.5182,26400.0
2014-06-11 13:10:00,66.87,66.87,66.77,66.77,36700.0,54.5101,54.5101,54.4286,54.4286,36700.0
2014-06-11 13:20:00,66.78,66.78,66.72,66.76,42300.0,54.4367,54.4367,54.3878,54.4204,42300.0
2014-06-11 13:30:00,66.76,66.81,66.74,66.75,36900.0,54.4204,54.4612,54.4041,54.4123,36900.0
2014-06-11 13:40:00,66.76,66.82,66.7,66.7,27200.0,54.4204,54.4693,54.3715,54.3715,27200.0
2014-06-11 13:50:00,66.7,66.72,66.58,66.58,58800.0,54.3715,54.3878,54.2737,54.2737,58800.0
2014-06-11 14:00:00,66.57,66.62,66.52,66.53,72800.0,54.2655,54.3063,54.2248,54.2329,72800.0
2014-06-11 14:10:00,66.53,66.6,66.49,66.58,50700.0,54.2329,54.29,54.2003,54.2737,50700.0
2014-06-11 14:20:00,66.59,66.67,66.55,66.63,89800.0,54.2818,54.347,54.2492,54.3144,89800.0
2014-06-11 14:30:00,66.64,66.77,66.62,66.75,110000.0,54.3226,54.4286,54.3063,54.4123,110000.0
2014-06-11 14:40:00,66.76,66.8,66.69,66.77,70100.0,54.4204,54.453,54.3633,54.4286,70100.0
2014-06-11 14:50:00,66.76,66.79,66.7,66.78,44700.0,54.4204,54.4449,54.3715,54.4367,44700.0
2014-06-11 15:00:00,66.79,66.85,66.77,66.84,112100.0,54.4449,54.4938,54.4286,54.4856,112100.0
2014-06-11 15:10:00,66.84,66.89,66.84,66.88,54200.0,54.4856,54.5264,54.4856,54.5182,54200.0
2014-06-11 15:20:00,66.87,66.92,66.85,66.92,62200.0,54.5101,54.5508,54.4938,54.5508,62200.0
2014-06-11 15:30:00,66.92,66.98,66.92,66.97,61300.0,54.5508,54.5997,54.5508,54.5916,61300.0
2014-06-11 15:40:00,66.97,67.0,66.95,66.98,113500.0,54.5916,54.616,54.5753,54.5997,113500.0
2014-06-11 15:50:00,66.97,67.0,66.89,66.94,320300.0,54.5916,54.616,54.5264,54.5671,320300.0
2014-06-12 09:30:00,67.18,67.98,67.18,67.98,433600.0,54.7628,55.4149,54.7628,55.4149,433600.0
2014-06-12 09:40:00,67.98,68.14,67.85,67.9,433200.0,55.4149,55.5453,55.3089,55.3497,433200.0
2014-06-12 09:50:00,67.89,68.04,67.81,67.83,431400.0,55.3415,55.4638,55.2763,55.2926,431400.0
2014-06-12 10:00:00,67.83,67.96,67.8,67.95,215600.0,55.2926,55.3986,55.2682,55.3905,215600.0
2014-06-12 10:10:00,67.95,68.01,67.66,67.69,226200.0,55.3905,55.4394,55.1541,55.1785,226200.0
2014-06-12 10:20:00,67.69,67.82,67.6,67.66,191600.0,55.1785,55.2845,55.1051,55.1541,191600.0
2014-06-12 10:30:00,67.67,67.78,67.56,67.61,155400.0,55.1622,55.2519,55.0725,55.1133,155400.0
2014-06-12 10:40:00,67.6,67.61,67.46,67.53,203300.0,55.1051,55.1133,54.991,55.0481,203300.0
2014-06-12 10:50:00,67.54,67.7,67.52,67.57,124300.0,55.0562,55.1867,55.0399,55.0807,124300.0
2014-06-12 11:00:00,67.58,67.63,67.5,67.54,126000.0,55.0888,55.1296,55.0236,55.0562,126000.0
2014-06-12 11:10:00,67.54,67.56,67.38,67.42,141800.0,55.0562,55.0725,54.9258,54.9584,141800.0
2014-06-12 11:20:00,67.42,67.64,67.42,67.62,102100.0,54.9584,55.1378,54.9584,55.1214,102100.0
2014-06-12 11:30:00,67.6,67.61,67.45,67.48,82500.0,55.1051,55.1133,54.9829,55.0073,82500.0
2014-06-12 11:40:00,67.48,67.65,67.47,67.56,178700.0,55.0073,55.1459,54.9992,55.0725,178700.0
2014-06-12 11:50:00,67.55,67.56,67.42,67.44,86000.0,55.0644,55.0725,54.9584,54.9747,86000.0
2014-06-12 12:00:00,67.44,67.65,67.38,67.57,138800.0,54.9747,55.1459,54.9258,55.0807,138800.0
2014-06-12 12:10:00,67.57,67.75,67.46,67.73,200000.0,55.0807,55.2274,54.991,55.2111,200000.0
2014-06-12 12:20:00,67.72,67.73,67.52,67.55,381900.0,55.203,55.2111,55.0399,55.0644,381900.0
2014-06-12 12:30:00,67.55,67.6,67.44,67.46,136200.0,55.0644,55.1051,54.9747,54.991,136200.0
2014-06-12 12:40:00,67.46,67.53,67.43,67.43,210200.0,54.991,55.0481,54.9666,54.9666,210200.0
2014-06-12 12:50:00,67.42,67.45,67.33,67.38,232200.0,54.9584,54.9829,54.8851,54.9258,232200.0
2014-06-12 13:00:00,67.37,67.38,67.2,67.27,255900.0,54.9177,54.9258,54.7791,54.8361,255900.0
2014-06-12 13:10:00,67.27,67.3,67.15,67.21,182400.0,54.8361,54.8606,54.7383,54.7872,182400.0
2014-06-12 13:20:00,67.21,67.28,67.14,67.15,223300.0,54.7872,54.8443,54.7302,54.7383,223300.0
2014-06-12 13:30:00,67.14,67.17,67.03,67.09,140300.0,54.7302,54.7546,54.6405,54.6894,140300.0
2014-06-12 13:40:00,67.09,67.19,67.03,67.03,172300.0,54.6894,54.7709,54.6405,54.6405,172300.0
2014-06-12 13:50:00,67.03,67.03,66.83,66.89,243500.0,54.6405,54.6405,54.4775,54.5264,243500.0
2014-06-12 14:00:00,66.88,67.02,66.84,66.99,185100.0,54.5182,54.6323,54.4856,54.6079,185100.0
2014-06-12 14:10:00,66.99,67.13,66.98,67.11,137200.0,54.6079,54.722,54.5997,54.7057,137200.0
2014-06-12 14:20:00,67.11,67.24,67.1,67.23,145700.0,54.7057,54.8117,54.6976,54.8035,145700.0
2014-06-12 14:30:00,67.24,67.31,67.14,67.15,595300.0,54.8117,54.8687,54.7302,54.7383,595300.0
2014-06-12 14:40:00,67.14,67.17,67.03,67.06,97500.0,54.7302,54.7546,54.6405,54.665,97500.0
2014-06-12 14:50:00,67.05,67.06,66.93,66.93,76000.0,54.6568,54.665,54.559,54.559,76000.0
2014-06-12 15:00:00,66.92,66.95,66.81,66.82,115500.0,54.5508,54.5753,54.4612,54.4693,115500.0
2014-06-12 15:10:00,66.82,66.94,66.71,66.92,158800.0,54.4693,54.5671,54.3796,54.5508,158800.0
2014-06-12 15:20:00,66.92,66.95,66.81,66.87,122000.0,54.5508,54.5753,54.4612,54.5101,122000.0
2014-06-12 15:30:00,66.87,66.87,66.63,66.64,181500.0,54.5101,54.5101,54.3144,54.3226,181500.0
2014-06-12 15:40:00,66.65,66.76,66.62,66.68,278600.0,54.3307,54.4204,54.3063,54.3552,278600.0
2014-06-12 15:50:00,66.68,66.73,66.62,66.65,647200.0,54.3552,54.396,54.3063,54.3307,647200.0
2014-06-13 09:30:00,66.61,66.71,66.04,66.07,217100.0,54.2981,54.3796,53.8335,53.8579,217100.0
2014-06-13 09:40:00,66.08,66.49,66.08,66.37,222000.0,53.8661,54.2003,53.8661,54.1025,222000.0
2014-06-13 09:50:00,66.38,66.61,66.21,66.26,148500.0,54.1106,54.2981,53.9721,54.0128,148500.0
2014-06-13 10:00:00,66.28,66.33,66.1,66.14,96900.0,54.0291,54.0699,53.8824,53.915,96900.0
2014-06-13 10:10:00,66.17,66.49,66.17,66.43,55200.0,53.9395,54.2003,53.9395,54.1514,55200.0
2014-06-13 10:20:00,66.46,66.74,66.44,66.74,102100.0,54.1759,54.4041,54.1596,54.4041,102100.0
2014-06-13 10:30:00,66.74,66.89,66.66,66.84,188000.0,54.4041,54.5264,54.3389,54.4856,188000.0
2014-06-13 10:40:00,66.84,66.86,66.78,66.81,56900.0,54.4856,54.5019,54.4367,54.4612,56900.0
2014-06-13 10:50:00,66.8,66.95,66.78,66.94,47700.0,54.453,54.5753,54.4367,54.5671,47700.0
2014-06-13 11:00:00,66.95,67.09,66.91,67.09,313900.0,54.5753,54.6894,54.5427,54.6894,313900.0
2014-06-13 11:10:00,67.08,67.13,67.02,67.09,44600.0,54.6813,54.722,54.6323,54.6894,44600.0
2014-06-13 11:20:00,67.1,67.11,66.97,67.01,54800.0,54.6976,54.7057,54.5916,54.6242,54800.0
2014-06-13 11:30:00,67.02,67.07,66.92,66.93,64700.0,54.6323,54.6731,54.5508,54.559,64700.0
2014-06-13 11:40:00,66.94,66.94,66.83,66.86,80600.0,54.5671,54.5671,54.4775,54.5019,80600.0
2014-06-13 11:50:00,66.87,66.93,66.84,66.92,52000.0,54.5101,54.559,54.4856,54.5508,52000.0
2014-06-13 12:00:00,66.91,67.04,66.91,67.0,56100.0,54.5427,54.6487,54.5427,54.616,56100.0
2014-06-13 12:10:00,67.0,67.11,67.0,67.11,38000.0,54.616,54.7057,54.616,54.7057,38000.0
2014-06-13 12:20:00,67.1,67.13,67.03,67.05,64000.0,54.6976,54.722,54.6405,54.6568,64000.0
2014-06-13 12:30:00,67.05,67.06,66.9,66.9,47900.0,54.6568,54.665,54.5345,54.5345,47900.0
2014-06-13 12:40:00,66.89,66.91,66.76,66.77,87300.0,54.5264,54.5427,54.4204,54.4286,87300.0
2014-06-13 12:50:00,66.79,66.89,66.79,66.85,966100.0,54.4449,54.5264,54.4449,54.4938,966100.0
2014-06-13 13:00:00,66.85,67.1,66.85,67.1,46800.0,54.4938,54.6976,54.4938,54.6976,46800.0
2014-06-13 13:10:00,67.09,67.11,67.0,67.11,33600.0,54.6894,54.7057,54.616,54.7057,33600.0
2014-06-13 13:20:00,67.11,67.14,66.99,67.05,65000.0,54.7057,54.7302,54.6079,54.6568,65000.0
2014-06-13 13:30:00,67.06,67.08,67.0,67.07,73500.0,54.665,54.6813,54.616,54.6731,73500.0
2014-06-13 13:40:00,67.06,67.1,67.03,67.08,54800.0,54.665,54.6976,54.6405,54.6813,54800.0
2014-06-13 13:50:00,67.08,67.09,66.94,67.01,99700.0,54.6813,54.6894,54.5671,54.6242,99700.0
2014-06-13 14:00:00,67.0,67.12,66.97,67.12,52800.0,54.616,54.7139,54.5916,54.7139,52800.0
2014-06-13 14:10:00,67.13,67.34,67.12,67.34,77500.0,54.722,54.8932,54.7139,54.8932,77500.0
2014-06-13 14:20:00,67.34,67.34,67.26,67.3,36200.0,54.8932,54.8932,54.828,54.8606,36200.0
2014-06-13 14:30:00,67.29,67.34,67.26,67.29,37000.0,54.8524,54.8932,54.828,54.8524,37000.0
2014-06-13 14:40:00,67.3,67.44,67.3,67.43,93500.0,54.8606,54.9747,54.8606,54.9666,93500.0
2014-06-13 14:50:00,67.44,67.45,67.38,67.41,66900.0,54.9747,54.9829,54.9258,54.9503,66900.0
2014-06-13 15:00:00,67.41,67.69,67.41,67.68,158100.0,54.9503,55.1785,54.9503,55.1704,158100.0
2014-06-13 15:10:00,67.68,67.69,67.42,67.43,113700.0,55.1704,55.1785,54.9584,54.9666,113700.0
2014-06-13 15:20:00,67.43,67.43,67.28,67.32,85200.0,54.9666,54.9666,54.8443,54.8769,85200.0
2014-06-13 15:30:00,67.32,67.46,67.28,67.45,95200.0,54.8769,54.991,54.8443,54.9829,95200.0
2014-06-13 15:40:00,67.45,67.45,67.31,67.36,86500.0,54.9829,54.9829,54.8687,54.9095,86500.0
2014-06-13 15:50:00,67.37,67.6,67.37,67.57,373400.0,54.9177,55.1051,54.9177,55.0807,373400.0
2014-06-16 09:30:00,67.58,67.79,67.43,67.67,275800.0,55.0888,55.26,54.9666,55.1622,275800.0
2014-06-16 09:40:00,67.66,67.87,67.6,67.67,121700.0,55.1541,55.3252,55.1051,55.1622,121700.0
2014-06-16 09:50:00,67.66,67.69,67.37,67.37,90800.0,55.1541,55.1785,54.9177,54.9177,90800.0
2014-06-16 10:00:00,67.37,67.78,67.32,67.78,145700.0,54.9177,55.2519,54.8769,55.2519,145700.0
2014-06-16 10:10:00,67.78,67.81,67.4,67.44,89500.0,55.2519,55.2763,54.9421,54.9747,89500.0
2014-06-16 10:20:00,67.44,67.45,67.17,67.18,112800.0,54.9747,54.9829,54.7546,54.7628,112800.0
2014-06-16 10:30:00,67.18,67.38,67.14,67.21,124100.0,54.7628,54.9258,54.7302,54.7872,124100.0
2014-06-16 10:40:00,67.21,67.4,67.16,67.3,87000.0,54.7872,54.9421,54.7465,54.8606,87000.0
2014-06-16 10:50:00,67.29,67.33,67.19,67.3,103700.0,54.8524,54.8851,54.7709,54.8606,103700.0
2014-06-16 11:00:00,67.31,67.31,67.09,67.1,84600.0,54.8687,54.8687,54.6894,54.6976,84600.0
2014-06-16 11:10:00,67.09,67.1,66.98,67.0,115100.0,54.6894,54.6976,54.5997,54.616,115100.0
2014-06-16 11:20:00,67.0,67.12,66.95,67.12,110900.0,54.616,54.7139,54.5753,54.7139,110900.0
2014-06-16 11:30:00,67.11,67.13,66.94,67.04,67800.0,54.7057,54.722,54.5671,54.6487,67800.0
2014-06-16 11:40:00,67.04,67.1,67.0,67.06,60700.0,54.6487,54.6976,54.616,54.665,60700.0
2014-06-16 11:50:00,67.05,67.15,67.02,67.09,52900.0,54.6568,54.7383,54.6323,54.6894,52900.0
2014-06-16 12:00:00,67.1,67.27,67.07,67.25,62600.0,54.6976,54.8361,54.6731,54.8198,62600.0
2014-06-16 12:10:00,67.26,67.35,67.26,67.33,55400.0,54.828,54.9014,54.828,54.8851,55400.0
2014-06-16 12:20:00,67.33,67.57,67.32,67.54,90500.0,54.8851,55.0807,54.8769,55.0562,90500.0
2014-06-16 12:30:00,67.54,67.54,67.44,67.48,49700.0,55.0562,55.0562,54.9747,55.0073,49700.0
2014-06-16 12:40:00,67.48,67.64,67.47,67.62,75500.0,55.0073,55.1378,54.9992,55.1214,75500.0
2014-06-16 12:50:00,67.61,67.75,67.6,67.72,71600.0,55.1133,55.2274,55.1051,55.203,71600.0
2014-06-16 13:00:00,67.72,67.79,67.67,67.73,73600.0,55.203,55.26,55.1622,55.2111,73600.0
2014-06-16 13:10:00,67.73,67.73,67.59,67.61,69000.0,55.2111,55.2111,55.097,55.1133,69000.0
2014-06-16 13:20:00,67.61,67.64,67.58,67.62,58500.0,55.1133,55.1378,55.0888,55.1214,58500.0
2014-06-16 13:30:00,67.62,67.72,67.62,67.65,41600.0,55.1214,55.203,55.1214,55.1459,41600.0
2014-06-16 13:40:00,67.63,67.69,67.59,67.6,45800.0,55.1296,55.1785,55.097,55.1051,45800.0
2014-06-16 13:50:00,67.61,67.65,67.49,67.5,91900.0,55.1133,55.1459,55.0155,55.0236,91900.0
2014-06-16 14:00:00,67.51,67.61,67.51,67.58,70400.0,55.0318,55.1133,55.0318,55.0888,70400.0
2014-06-16 14:10:00,67.59,67.61,67.49,67.5,61500.0,55.097,55.1133,55.0155,55.0236,61500.0
2014-06-16 14:20:00,67.49,67.59,67.47,67.5,62700.0,55.0155,55.097,54.9992,55.0236,62700.0
2014-06-16 14:30:00,67.5,67.52,67.47,67.47,74800.0,55.0236,55.0399,54.9992,54.9992,74800.0
2014-06-16 14:40:00,67.47,67.53,67.42,67.52,82100.0,54.9992,55.0481,54.9584,55.0399,82100.0
2014-06-16 14:50:00,67.52,67.52,67.42,67.44,53500.0,55.0399,55.0399,54.9584,54.9747,53500.0
2014-06-16 15:00:00,67.44,67.48,67.37,67.47,90900.0,54.9747,55.0073,54.9177,54.9992,90900.0
2014-06-16 15:10:00,67.48,67.52,67.41,67.46,97800.0,55.0073,55.0399,54.9503,54.991,97800.0
2014-06-16 15:20:00,67.45,67.53,67.44,67.51,98600.0,54.9829,55.0481,54.9747,55.0318,98600.0
2014-06-16 15:30:00,67.51,67.58,67.5,67.58,101800.0,55.0318,55.0888,55.0236,55.0888,101800.0
2014-06-16 15:40:00,67.58,67.61,67.53,67.59,188100.0,55.0888,55.1133,55.0481,55.097,188100.0
2014-06-16 15:50:00,67.58,67.68,67.57,67.6,427600.0,55.0888,55.1704,55.0807,55.1051,427600.0
2014-06-17 09:30:00,67.48,67.54,67.21,67.4,217000.0,55.0073,55.0562,54.7872,54.9421,217000.0
2014-06-17 09:40:00,67.4,67.73,67.4,67.59,230800.0,54.9421,55.2111,54.9421,55.097,230800.0
2014-06-17 09:50:00,67.59,67.9,67.54,67.89,160200.0,55.097,55.3497,55.0562,55.3415,160200.0
2014-06-17 10:00:00,67.87,68.07,67.82,67.95,301900.0,55.3252,55.4883,55.2845,55.3905,301900.0
2014-06-17 10:10:00,67.96,67.98,67.67,67.69,146000.0,55.3986,55.4149,55.1622,55.1785,146000.0
2014-06-17 10:20:00,67.69,67.72,67.65,67.68,83800.0,55.1785,55.203,55.1459,55.1704,83800.0
2014-06-17 10:30:00,67.68,67.7,67.57,67.62,43900.0,55.1704,55.1867,55.0807,55.1214,43900.0
2014-06-17 10:40:00,67.64,67.66,67.55,67.58,75700.0,55.1378,55.1541,55.0644,55.0888,75700.0
2014-06-17 10:50:00,67.58,67.58,67.39,67.47,76600.0,55.0888,55.0888,54.934,54.9992,76600.0
2014-06-17 11:00:00,67.46,67.48,67.37,67.39,44900.0,54.991,55.0073,54.9177,54.934,44900.0
2014-06-17 11:10:00,67.36,67.53,67.35,67.46,45200.0,54.9095,55.0481,54.9014,54.991,45200.0
2014-06-17 11:20:00,67.46,67.57,67.45,67.54,31700.0,54.991,55.0807,54.9829,55.0562,31700.0
2014-06-17 11:30:00,67.55,67.66,67.53,67.64,41400.0,55.0644,55.1541,55.0481,55.1378,41400.0
2014-06-17 11:40:00,67.64,67.74,67.55,67.74,36100.0,55.1378,55.2193,55.0644,55.2193,36100.0
2014-06-17 11:50:00,67.72,67.72,67.65,67.7,24000.0,55.203,55.203,55.1459,55.1867,24000.0
2014-06-17 12:00:00,67.7,67.79,67.67,67.78,40400.0,55.1867,55.26,55.1622,55.2519,40400.0
2014-06-17 12:10:00,67.79,67.79,67.68,67.68,28200.0,55.26,55.26,55.1704,55.1704,28200.0
2014-06-17 12:20:00,67.69,67.71,67.63,67.63,18400.0,55.1785,55.1948,55.1296,55.1296,18400.0
2014-06-17 12:30:00,67.63,67.67,67.57,67.62,60500.0,55.1296,55.1622,55.0807,55.1214,60500.0
2014-06-17 12:40:00,67.62,67.71,67.62,67.71,56400.0,55.1214,55.1948,55.1214,55.1948,56400.0
2014-06-17 12:50:00,67.71,67.72,67.56,67.58,17200.0,55.1948,55.203,55.0725,55.0888,17200.0
2014-06-17 13:00:00,67.59,67.63,67.44,67.48,42100.0,55.097,55.1296,54.9747,55.0073,42100.0
2014-06-17 13:10:00,67.48,67.51,67.45,67.48,26400.0,55.0073,55.0318,54.9829,55.0073,26400.0
2014-06-17 13:20:00,67.49,67.49,67.43,67.45,58200.0,55.0155,55.0155,54.9666,54.9829,58200.0
2014-06-17 13:30:00,67.45,67.54,67.45,67.53,24300.0,54.9829,55.0562,54.9829,55.0481,24300.0
2014-06-17 13:40:00,67.53,67.62,67.51,67.56,26000.0,55.0481,55.1214,55.0318,55.0725,26000.0
2014-06-17 13:50:00,67.55,67.65,67.52,67.63,38600.0,55.0644,55.1459,55.0399,55.1296,38600.0
2014-06-17 14:00:00,67.63,67.63,67.52,67.53,36600.0,55.1296,55.1296,55.0399,55.0481,36600.0
2014-06-17 14:10:00,67.52,67.57,67.5,67.53,44100.0,55.0399,55.0807,55.0236,55.0481,44100.0
2014-06-17 14:20:00,67.53,67.56,67.49,67.52,56900.0,55.0481,55.0725,55.0155,55.0399,56900.0
2014-06-17 14:30:00,67.53,67.56,67.47,67.48,67300.0,55.0481,55.0725,54.9992,55.0073,67300.0
2014-06-17 14:40:00,67.49,67.57,67.46,67.52,60900.0,55.0155,55.0807,54.991,55.0399,60900.0
2014-06-17 14:50:00,67.52,67.58,67.51,67.51,43100.0,55.0399,55.0888,55.0318,55.0318,43100.0
2014-06-17 15:00:00,67.51,67.52,67.4,67.42,87400.0,55.0318,55.0399,54.9421,54.9584,87400.0
2014-06-17 15:10:00,67.41,67.46,67.37,67.37,70800.0,54.9503,54.991,54.9177,54.9177,70800.0
2014-06-17 15:20:00,67.37,67.5,67.36,67.48,83900.0,54.9177,55.0236,54.9095,55.0073,83900.0
2014-06-17 15:30:00,67.5,67.64,67.48,67.63,116700.0,55.0236,55.1378,55.0073,55.1296,116700.0
2014-06-17 15:40:00,67.63,67.71,67.6,67.63,155900.0,55.1296,55.1948,55.1051,55.1296,155900.0
2014-06-17 15:50:00,67.63,67.65,67.55,67.61,270600.0,55.1296,55.1459,55.0644,55.1133,270600.0
2014-06-18 09:30:00,67.92,67.98,67.55,67.9,329500.0,55.366,55.4149,55.0644,55.3497,329500.0
2014-06-18 09:40:00,67.9,67.98,67.65,67.9,453200.0,55.3497,55.4149,55.1459,55.3497,453200.0
2014-06-18 09:50:00,67.9,68.06,67.84,68.04,165300.0,55.3497,55.4801,55.3008,55.4638,165300.0
2014-06-18 10:00:00,68.04,68.05,67.85,67.87,158100.0,55.4638,55.472,55.3089,55.3252,158100.0
2014-06-18 10:10:00,67.88,68.03,67.83,67.96,179300.0,55.3334,55.4557,55.2926,55.3986,179300.0
2014-06-18 10:20:00,67.97,67.98,67.85,67.89,95100.0,55.4068,55.4149,55.3089,55.3415,95100.0
2014-06-18 10:30:00,67.89,67.9,67.78,67.81,82300.0,55.3415,55.3497,55.2519,55.2763,82300.0
2014-06-18 10:40:00,67.81,67.89,67.79,67.83,84900.0,55.2763,55.3415,55.26,55.2926,84900.0
2014-06-18 10:50:00,67.84,67.85,67.6,67.6,65300.0,55.3008,55.3089,55.1051,55.1051,65300.0
2014-06-18 11:00:00,67.59,67.65,67.53,67.61,109000.0,55.097,55.1459,55.0481,55.1133,109000.0
2014-06-18 11:10:00,67.63,67.68,67.48,67.5,76300.0,55.1296,55.1704,55.0073,55.0236,76300.0
2014-06-18 11:20:00,67.51,67.59,67.47,67.59,62200.0,55.0318,55.097,54.9992,55.097,62200.0
2014-06-18 11:30:00,67.58,67.61,67.52,67.55,48900.0,55.0888,55.1133,55.0399,55.0644,48900.0
2014-06-18 11:40:00,67.55,67.69,67.54,67.63,50200.0,55.0644,55.1785,55.0562,55.1296,50200.0
2014-06-18 11:50:00,67.62,67.67,67.55,67.67,69800.0,55.1214,55.1622,55.0644,55.1622,69800.0
2014-06-18 12:00:00,67.67,67.67,67.58,67.58,46300.0,55.1622,55.1622,55.0888,55.0888,46300.0
2014-06-18 12:10:00,67.59,67.6,67.5,67.53,60700.0,55.097,55.1051,55.0236,55.0481,60700.0
2014-06-18 12:20:00,67.52,67.53,67.41,67.43,40800.0,55.0399,55.0481,54.9503,54.9666,40800.0
2014-06-18 12:30:00,67.43,67.53,67.41,67.52,47000.0,54.9666,55.0481,54.9503,55.0399,47000.0
2014-06-18 12:40:00,67.52,67.62,67.5,67.62,72700.0,55.0399,55.1214,55.0236,55.1214,72700.0
2014-06-18 12:50:00,67.62,67.68,67.62,67.67,64600.0,55.1214,55.1704,55.1214,55.1622,64600.0
2014-06-18 13:00:00,67.66,67.69,67.62,67.65,50400.0,55.1541,55.1785,55.1214,55.1459,50400.0
2014-06-18 13:10:00,67.65,67.73,67.64,67.71,72900.0,55.1459,55.2111,55.1378,55.1948,72900.0
2014-06-18 13:20:00,67.7,67.79,67.65,67.67,70000.0,55.1867,55.26,55.1459,55.1622,70000.0
2014-06-18 13:30:00,67.67,67.77,67.64,67.66,120200.0,55.1622,55.2437,55.1378,55.1541,120200.0
2014-06-18 13:40:00,67.67,67.73,67.65,67.73,50200.0,55.1622,55.2111,55.1459,55.2111,50200.0
2014-06-18 13:50:00,67.73,67.81,67.65,67.66,70000.0,55.2111,55.2763,55.1459,55.1541,70000.0
2014-06-18 14:00:00,67.66,67.84,67.59,67.8,244500.0,55.1541,55.3008,55.097,55.2682,244500.0
2014-06-18 14:10:00,67.81,67.91,67.79,67.83,162700.0,55.2763,55.3578,55.26,55.2926,162700.0
2014-06-18 14:20:00,67.85,67.92,67.84,67.91,179700.0,55.3089,55.366,55.3008,55.3578,179700.0
2014-06-18 14:30:00,67.91,68.1,67.91,68.06,229800.0,55.3578,55.5127,55.3578,55.4801,229800.0
2014-06-18 14:40:00,68.06,68.13,68.03,68.13,162400.0,55.4801,55.5372,55.4557,55.5372,162400.0
2014-06-18 14:50:00,68.14,68.34,68.14,68.33,185900.0,55.5453,55.7084,55.5453,55.7002,185900.0
2014-06-18 15:00:00,68.33,68.37,68.25,68.25,128900.0,55.7002,55.7328,55.635,55.635,128900.0
2014-06-18 15:10:00,68.25,68.39,68.23,68.37,158100.0,55.635,55.7491,55.6187,55.7328,158100.0
2014-06-18 15:20:00,68.36,68.39,68.28,68.37,128200.0,55.7247,55.7491,55.6595,55.7328,128200.0
2014-06-18 15:30:00,68.36,68.46,68.34,68.44,198900.0,55.7247,55.8062,55.7084,55.7899,198900.0
2014-06-18 15:40:00,68.43,68.62,68.39,68.58,288800.0,55.7817,55.9366,55.7491,55.904,288800.0
2014-06-18 15:50:00,68.58,68.59,68.5,68.51,498100.0,55.904,55.9122,55.8388,55.8469,498100.0
2014-06-19 09:30:00,68.45,68.53,68.12,68.4,198700.0,55.798,55.8632,55.529,55.7573,198700.0
2014-06-19 09:40:00,68.39,68.65,68.37,68.63,126900.0,55.7491,55.9611,55.7328,55.9448,126900.0
2014-06-19 09:50:00,68.63,68.78,68.56,68.64,150600.0,55.9448,56.067,55.8877,55.9529,150600.0
2014-06-19 10:00:00,68.66,68.73,68.53,68.6,119700.0,55.9692,56.0263,55.8632,55.9203,119700.0
2014-06-19 10:10:00,68.61,68.65,68.41,68.46,96700.0,55.9285,55.9611,55.7654,55.8062,96700.0
2014-06-19 10:20:00,68.44,68.45,68.2,68.3,144600.0,55.7899,55.798,55.5942,55.6758,144600.0
2014-06-19 10:30:00,68.31,68.32,68.03,68.04,153400.0,55.6839,55.6921,55.4557,55.4638,153400.0
2014-06-19 10:40:00,68.04,68.29,68.04,68.23,114700.0,55.4638,55.6676,55.4638,55.6187,114700.0
2014-06-19 10:50:00,68.22,68.23,68.12,68.21,92900.0,55.6105,55.6187,55.529,55.6024,92900.0
2014-06-19 11:00:00,68.21,68.28,68.13,68.19,51000.0,55.6024,55.6595,55.5372,55.5861,51000.0
2014-06-19 11:10:00,68.2,68.28,68.2,68.24,66200.0,55.5942,55.6595,55.5942,55.6269,66200.0
2014-06-19 11:20:00,68.24,68.31,68.17,68.28,66600.0,55.6269,55.6839,55.5698,55.6595,66600.0
2014-06-19 11:30:00,68.27,68.31,68.22,68.28,64400.0,55.6513,55.6839,55.6105,55.6595,64400.0
2014-06-19 11:40:00,68.28,68.33,68.25,68.31,87600.0,55.6595,55.7002,55.635,55.6839,87600.0
2014-06-19 11:50:00,68.32,68.33,68.19,68.22,66000.0,55.6921,55.7002,55.5861,55.6105,66000.0
2014-06-19 12:00:00,68.22,68.25,68.15,68.22,88400.0,55.6105,55.635,55.5535,55.6105,88400.0
2014-06-19 12:10:00,68.22,68.3,68.19,68.27,55200.0,55.6105,55.6758,55.5861,55.6513,55200.0
2014-06-19 12:20:00,68.27,68.29,68.17,68.19,37200.0,55.6513,55.6676,55.5698,55.5861,37200.0
2014-06-19 12:30:00,68.19,68.24,68.18,68.24,37900.0,55.5861,55.6269,55.5779,55.6269,37900.0
2014-06-19 12:40:00,68.25,68.36,68.23,68.35,34800.0,55.635,55.7247,55.6187,55.7165,34800.0
2014-06-19 12:50:00,68.35,68.4,68.31,68.38,43000.0,55.7165,55.7573,55.6839,55.741,43000.0
2014-06-19 13:00:00,68.39,68.45,68.36,68.39,34900.0,55.7491,55.798,55.7247,55.7491,34900.0
2014-06-19 13:10:00,68.39,68.39,68.21,68.25,53800.0,55.7491,55.7491,55.6024,55.635,53800.0
2014-06-19 13:20:00,68.24,68.34,68.2,68.32,42900.0,55.6269,55.7084,55.5942,55.6921,42900.0
2014-06-19 13:30:00,68.32,68.33,68.26,68.31,50300.0,55.6921,55.7002,55.6432,55.6839,50300.0
2014-06-19 13:40:00,68.3,68.34,68.23,68.32,51500.0,55.6758,55.7084,55.6187,55.6921,51500.0
2014-06-19 13:50:00,68.32,68.35,68.26,68.33,57600.0,55.6921,55.7165,55.6432,55.7002,57600.0
2014-06-19 14:00:00,68.32,68.33,68.26,68.28,72200.0,55.6921,55.7002,55.6432,55.6595,72200.0
2014-06-19 14:10:00,68.28,68.44,68.27,68.42,50800.0,55.6595,55.7899,55.6513,55.7736,50800.0
2014-06-19 14:20:00,68.42,68.51,68.41,68.43,65700.0,55.7736,55.8469,55.7654,55.7817,65700.0
2014-06-19 14:30:00,68.42,68.44,68.39,68.41,84800.0,55.7736,55.7899,55.7491,55.7654,84800.0
2014-06-19 14:40:00,68.4,68.5,68.4,68.49,69200.0,55.7573,55.8388,55.7573,55.8306,69200.0
2014-06-19 14:50:00,68.48,68.63,68.45,68.62,155100.0,55.8225,55.9448,55.798,55.9366,155100.0
2014-06-19 15:00:00,68.63,68.74,68.58,68.73,112100.0,55.9448,56.0344,55.904,56.0263,112100.0
2014-06-19 15:10:00,68.73,68.81,68.72,68.77,125600.0,56.0263,56.0915,56.0181,56.0589,125600.0
2014-06-19 15:20:00,68.76,68.84,68.74,68.81,91200.0,56.0507,56.1159,56.0344,56.0915,91200.0
2014-06-19 15:30:00,68.8,68.85,68.72,68.75,132900.0,56.0833,56.1241,56.0181,56.0426,132900.0
2014-06-19 15:40:00,68.75,68.85,68.73,68.82,214700.0,56.0426,56.1241,56.0263,56.0996,214700.0
2014-06-19 15:50:00,68.81,69.0,68.79,68.98,682900.0,56.0915,56.2464,56.0752,56.2301,682900.0
2014-06-20 09:30:00,69.41,69.94,69.11,69.86,1517000.0,56.5806,57.0126,56.336,56.9474,1517000.0
2014-06-20 09:40:00,69.86,69.99,69.61,69.7,422900.0,56.9474,57.0534,56.7436,56.817,422900.0
2014-06-20 09:50:00,69.71,69.78,69.54,69.58,268900.0,56.8251,56.8822,56.6866,56.7192,268900.0
2014-06-20 10:00:00,69.58,69.71,69.56,69.61,144700.0,56.7192,56.8251,56.7029,56.7436,144700.0
2014-06-20 10:10:00,69.62,69.86,69.61,69.83,131600.0,56.7518,56.9474,56.7436,56.923,131600.0
2014-06-20 10:20:00,69.83,69.86,69.64,69.73,243000.0,56.923,56.9474,56.7681,56.8414,243000.0
2014-06-20 10:30:00,69.71,69.93,69.69,69.91,159800.0,56.8251,57.0045,56.8088,56.9882,159800.0
2014-06-20 10:40:00,69.91,70.34,69.88,70.19,490100.0,56.9882,57.3387,56.9637,57.2164,490100.0
2014-06-20 10:50:00,70.18,70.25,70.14,70.18,115100.0,57.2083,57.2653,57.1757,57.2083,115100.0
2014-06-20 11:00:00,70.18,70.24,70.08,70.08,299400.0,57.2083,57.2572,57.1268,57.1268,299400.0
2014-06-20 11:10:00,70.1,70.11,69.95,69.95,214200.0,57.1431,57.1512,57.0208,57.0208,214200.0
2014-06-20 11:20:00,69.95,69.98,69.88,69.9,248700.0,57.0208,57.0452,56.9637,56.98,248700.0
2014-06-20 11:30:00,69.89,70.0,69.82,70.0,182500.0,56.9719,57.0615,56.9148,57.0615,182500.0
2014-06-20 11:40:00,69.99,70.03,69.9,69.95,85400.0,57.0534,57.086,56.98,57.0208,85400.0
2014-06-20 11:50:00,69.95,69.97,69.91,69.95,85600.0,57.0208,57.0371,56.9882,57.0208,85600.0
2014-06-20 12:00:00,69.95,69.99,69.89,69.95,86800.0,57.0208,57.0534,56.9719,57.0208,86800.0
2014-06-20 12:10:00,69.95,69.95,69.9,69.93,170900.0,57.0208,57.0208,56.98,57.0045,170900.0
2014-06-20 12:20:00,69.93,69.95,69.9,69.93,70600.0,57.0045,57.0208,56.98,57.0045,70600.0
2014-06-20 12:30:00,69.93,69.97,69.9,69.93,143500.0,57.0045,57.0371,56.98,57.0045,143500.0
2014-06-20 12:40:00,69.92,70.0,69.9,69.99,65900.0,56.9963,57.0615,56.98,57.0534,65900.0
2014-06-20 12:50:00,69.98,70.01,69.96,69.98,78100.0,57.0452,57.0697,57.0289,57.0452,78100.0
2014-06-20 13:00:00,69.98,70.04,69.98,70.03,68200.0,57.0452,57.0941,57.0452,57.086,68200.0
2014-06-20 13:10:00,70.03,70.08,70.02,70.06,89000.0,57.086,57.1268,57.0778,57.1105,89000.0
2014-06-20 13:20:00,70.06,70.09,70.05,70.08,117900.0,57.1105,57.1349,57.1023,57.1268,117900.0
2014-06-20 13:30:00,70.06,70.12,70.06,70.12,77400.0,57.1105,57.1594,57.1105,57.1594,77400.0
2014-06-20 13:40:00,70.12,70.15,70.09,70.14,61600.0,57.1594,57.1838,57.1349,57.1757,61600.0
2014-06-20 13:50:00,70.15,70.32,70.13,70.31,163100.0,57.1838,57.3224,57.1675,57.3142,163100.0
2014-06-20 14:00:00,70.31,70.37,70.27,70.37,139800.0,57.3142,57.3632,57.2816,57.3632,139800.0
2014-06-20 14:10:00,70.36,70.42,70.33,70.39,200400.0,57.355,57.4039,57.3305,57.3795,200400.0
2014-06-20 14:20:00,70.39,70.5,70.38,70.46,198300.0,57.3795,57.4691,57.3713,57.4365,198300.0
2014-06-20 14:30:00,70.47,70.59,70.46,70.58,315800.0,57.4447,57.5425,57.4365,57.5343,315800.0
2014-06-20 14:40:00,70.59,70.62,70.45,70.46,270400.0,57.5425,57.5669,57.4284,57.4365,270400.0
2014-06-20 14:50:00,70.45,70.49,70.39,70.49,141900.0,57.4284,57.461,57.3795,57.461,141900.0
2014-06-20 15:00:00,70.49,70.52,70.43,70.44,130100.0,57.461,57.4854,57.4121,57.4202,130100.0
2014-06-20 15:10:00,70.45,70.48,70.44,70.46,113600.0,57.4284,57.4528,57.4202,57.4365,113600.0
2014-06-20 15:20:00,70.47,70.47,70.38,70.38,154100.0,57.4447,57.4447,57.3713,57.3713,154100.0
2014-06-20 15:30:00,70.39,70.44,70.38,70.43,126800.0,57.3795,57.4202,57.3713,57.4121,126800.0
2014-06-20 15:40:00,70.43,70.45,70.28,70.28,309900.0,57.4121,57.4284,57.2898,57.2898,309900.0
2014-06-20 15:50:00,70.29,70.33,70.2,70.27,550900.0,57.2979,57.3305,57.2246,57.2816,550900.0
2014-06-23 09:30:00,70.45,70.75,70.26,70.48,307900.0,57.4284,57.6729,57.2735,57.4528,307900.0
2014-06-23 09:40:00,70.49,70.75,70.44,70.48,199100.0,57.461,57.6729,57.4202,57.4528,199100.0
2014-06-23 09:50:00,70.47,70.7,70.47,70.57,153500.0,57.4447,57.6322,57.4447,57.5262,153500.0
2014-06-23 10:00:00,70.58,70.79,70.57,70.73,148900.0,57.5343,57.7055,57.5262,57.6566,148900.0
2014-06-23 10:10:00,70.72,70.73,70.59,70.59,190500.0,57.6485,57.6566,57.5425,57.5425,190500.0
2014-06-23 10:20:00,70.61,70.76,70.61,70.71,127200.0,57.5588,57.6811,57.5588,57.6403,127200.0
2014-06-23 10:30:00,70.71,70.75,70.62,70.64,80500.0,57.6403,57.6729,57.5669,57.5832,80500.0
2014-06-23 10:40:00,70.64,70.67,70.51,70.55,129700.0,57.5832,57.6077,57.4773,57.5099,129700.0
2014-06-23 10:50:00,70.55,70.58,70.42,70.42,152200.0,57.5099,57.5343,57.4039,57.4039,152200.0
2014-06-23 11:00:00,70.41,70.43,70.25,70.26,144600.0,57.3958,57.4121,57.2653,57.2735,144600.0
2014-06-23 11:10:00,70.27,70.31,70.0,70.14,234000.0,57.2816,57.3142,57.0615,57.1757,234000.0
2014-06-23 11:20:00,70.14,70.2,70.05,70.05,90200.0,57.1757,57.2246,57.1023,57.1023,90200.0
2014-06-23 11:30:00,70.06,70.16,70.02,70.16,62000.0,57.1105,57.192,57.0778,57.192,62000.0
2014-06-23 11:40:00,70.16,70.31,70.14,70.19,71300.0,57.192,57.3142,57.1757,57.2164,71300.0
2014-06-23 11:50:00,70.2,70.23,70.11,70.21,71300.0,57.2246,57.249,57.1512,57.2327,71300.0
2014-06-23 12:00:00,70.21,70.25,70.17,70.21,54900.0,57.2327,57.2653,57.2001,57.2327,54900.0
2014-06-23 12:10:00,70.21,70.24,70.14,70.17,70700.0,57.2327,57.2572,57.1757,57.2001,70700.0
2014-06-23 12:20:00,70.17,70.28,70.17,70.28,76000.0,57.2001,57.2898,57.2001,57.2898,76000.0
2014-06-23 12:30:00,70.3,70.35,70.2,70.26,87600.0,57.3061,57.3468,57.2246,57.2735,87600.0
2014-06-23 12:40:00,70.26,70.33,70.17,70.18,69300.0,57.2735,57.3305,57.2001,57.2083,69300.0
2014-06-23 12:50:00,70.17,70.18,70.14,70.15,37000.0,57.2001,57.2083,57.1757,57.1838,37000.0
2014-06-23 13:00:00,70.16,70.16,70.05,70.05,49800.0,57.192,57.192,57.1023,57.1023,49800.0
2014-06-23 13:10:00,70.06,70.1,70.02,70.03,56000.0,57.1105,57.1431,57.0778,57.086,56000.0
2014-06-23 13:20:00,70.03,70.09,70.01,70.01,51300.0,57.086,57.1349,57.0697,57.0697,51300.0
2014-06-23 13:30:00,70.01,70.04,70.0,70.01,52300.0,57.0697,57.0941,57.0615,57.0697,52300.0
2014-06-23 13:40:00,70.02,70.11,70.01,70.09,69400.0,57.0778,57.1512,57.0697,57.1349,69400.0
2014-06-23 13:50:00,70.1,70.16,70.08,70.1,61800.0,57.1431,57.192,57.1268,57.1431,61800.0
2014-06-23 14:00:00,70.1,70.11,70.03,70.06,64900.0,57.1431,57.1512,57.086,57.1105,64900.0
2014-06-23 14:10:00,70.05,70.13,70.05,70.09,74200.0,57.1023,57.1675,57.1023,57.1349,74200.0
2014-06-23 14:20:00,70.09,70.18,70.08,70.13,51900.0,57.1349,57.2083,57.1268,57.1675,51900.0
2014-06-23 14:30:00,70.13,70.14,70.08,70.09,49600.0,57.1675,57.1757,57.1268,57.1349,49600.0
2014-06-23 14:40:00,70.09,70.16,70.09,70.12,77700.0,57.1349,57.192,57.1349,57.1594,77700.0
2014-06-23 14:50:00,70.12,70.16,70.01,70.04,85900.0,57.1594,57.192,57.0697,57.0941,85900.0
2014-06-23 15:00:00,70.04,70.1,70.04,70.09,70400.0,57.0941,57.1431,57.0941,57.1349,70400.0
2014-06-23 15:10:00,70.08,70.14,70.07,70.14,81700.0,57.1268,57.1757,57.1186,57.1757,81700.0
2014-06-23 15:20:00,70.14,70.17,70.11,70.16,110500.0,57.1757,57.2001,57.1512,57.192,110500.0
2014-06-23 15:30:00,70.17,70.27,70.17,70.27,104800.0,57.2001,57.2816,57.2001,57.2816,104800.0
2014-06-23 15:40:00,70.27,70.4,70.27,70.4,247900.0,57.2816,57.3876,57.2816,57.3876,247900.0
2014-06-23 15:50:00,70.4,70.44,70.35,70.36,471000.0,57.3876,57.4202,57.3468,57.355,471000.0
2014-06-24 09:30:00,70.35,70.35,70.12,70.2,224700.0,57.3468,57.3468,57.1594,57.2246,224700.0
2014-06-24 09:40:00,70.21,70.25,69.83,69.95,298700.0,57.2327,57.2653,56.923,57.0208,298700.0
2014-06-24 09:50:00,69.97,70.0,69.36,69.53,237600.0,57.0371,57.0615,56.5398,56.6784,237600.0
2014-06-24 10:00:00,69.52,69.61,69.39,69.55,268600.0,56.6703,56.7436,56.5643,56.6947,268600.0
2014-06-24 10:10:00,69.55,69.69,69.42,69.54,208300.0,56.6947,56.8088,56.5887,56.6866,208300.0
2014-06-24 10:20:00,69.57,69.68,69.53,69.68,119400.0,56.711,56.8007,56.6784,56.8007,119400.0
2014-06-24 10:30:00,69.69,69.76,69.67,69.71,93400.0,56.8088,56.8659,56.7925,56.8251,93400.0
2014-06-24 10:40:00,69.71,69.81,69.7,69.77,99800.0,56.8251,56.9067,56.817,56.8741,99800.0
2014-06-24 10:50:00,69.77,69.81,69.69,69.75,115600.0,56.8741,56.9067,56.8088,56.8577,115600.0
2014-06-24 11:00:00,69.76,69.81,69.65,69.67,103500.0,56.8659,56.9067,56.7762,56.7925,103500.0
2014-06-24 11:10:00,69.67,69.76,69.66,69.73,139700.0,56.7925,56.8659,56.7844,56.8414,139700.0
2014-06-24 11:20:00,69.72,69.8,69.71,69.75,120800.0,56.8333,56.8985,56.8251,56.8577,120800.0
2014-06-24 11:30:00,69.74,69.77,69.6,69.63,122600.0,56.8496,56.8741,56.7355,56.7599,122600.0
2014-06-24 11:40:00,69.63,69.65,69.6,69.6,108100.0,56.7599,56.7762,56.7355,56.7355,108100.0
2014-06-24 11:50:00,69.6,69.61,69.53,69.6,134200.0,56.7355,56.7436,56.6784,56.7355,134200.0
2014-06-24 12:00:00,69.6,69.63,69.52,69.52,69500.0,56.7355,56.7599,56.6703,56.6703,69500.0
2014-06-24 12:10:00,69.51,69.55,69.48,69.49,85400.0,56.6621,56.6947,56.6377,56.6458,85400.0
2014-06-24 12:20:00,69.51,69.55,69.48,69.5,60900.0,56.6621,56.6947,56.6377,56.654,60900.0
2014-06-24 12:30:00,69.5,69.51,69.33,69.33,124100.0,56.654,56.6621,56.5154,56.5154,124100.0
2014-06-24 12:40:00,69.34,69.34,69.1,69.11,231800.0,56.5235,56.5235,56.3279,56.336,231800.0
2014-06-24 12:50:00,69.12,69.2,69.03,69.04,170600.0,56.3442,56.4094,56.2708,56.279,170600.0
2014-06-24 13:00:00,69.04,69.04,68.88,68.91,153100.0,56.279,56.279,56.1486,56.173,153100.0
2014-06-24 13:10:00,68.92,68.97,68.64,68.69,157300.0,56.1812,56.2219,55.9529,55.9937,157300.0
2014-06-24 13:20:00,68.69,68.93,68.67,68.92,125100.0,55.9937,56.1893,55.9774,56.1812,125100.0
2014-06-24 13:30:00,68.92,68.97,68.88,68.9,116600.0,56.1812,56.2219,56.1486,56.1649,116600.0
2014-06-24 13:40:00,68.89,68.9,68.72,68.82,155300.0,56.1567,56.1649,56.0181,56.0996,155300.0
2014-06-24 13:50:00,68.83,68.83,68.67,68.69,92000.0,56.1078,56.1078,55.9774,55.9937,92000.0
2014-06-24 14:00:00,68.67,68.84,68.63,68.83,106300.0,55.9774,56.1159,55.9448,56.1078,106300.0
2014-06-24 14:10:00,68.83,68.94,68.77,68.77,92400.0,56.1078,56.1975,56.0589,56.0589,92400.0
2014-06-24 14:20:00,68.78,68.87,68.61,68.63,82600.0,56.067,56.1404,55.9285,55.9448,82600.0
2014-06-24 14:30:00,68.63,68.63,68.4,68.53,192800.0,55.9448,55.9448,55.7573,55.8632,192800.0
2014-06-24 14:40:00,68.52,68.59,68.49,68.5,77200.0,55.8551,55.9122,55.8306,55.8388,77200.0
2014-06-24 14:50:00,68.5,68.65,68.42,68.59,95800.0,55.8388,55.9611,55.7736,55.9122,95800.0
2014-06-24 15:00:00,68.59,68.59,68.22,68.28,217700.0,55.9122,55.9122,55.6105,55.6595,217700.0
2014-06-24 15:10:00,68.28,68.35,68.07,68.32,290300.0,55.6595,55.7165,55.4883,55.6921,290300.0
2014-06-24 15:20:00,68.31,68.32,68.16,68.24,208300.0,55.6839,55.6921,55.5616,55.6269,208300.0
2014-06-24 15:30:00,68.23,68.33,68.2,68.22,266100.0,55.6187,55.7002,55.5942,55.6105,266100.0
2014-06-24 15:40:00,68.23,68.33,68.21,68.33,213700.0,55.6187,55.7002,55.6024,55.7002,213700.0
2014-06-24 15:50:00,68.33,68.34,68.15,68.17,461200.0,55.7002,55.7084,55.5535,55.5698,461200.0
2014-06-25 09:30:00,68.05,68.86,68.05,68.63,500000.0,55.472,56.1323,55.472,55.9448,500000.0
2014-06-25 09:40:00,68.62,68.69,68.45,68.56,233900.0,55.9366,55.9937,55.798,55.8877,233900.0
2014-06-25 09:50:00,68.57,68.6,68.33,68.51,154700.0,55.8959,55.9203,55.7002,55.8469,154700.0
2014-06-25 10:00:00,68.53,68.59,68.08,68.13,197100.0,55.8632,55.9122,55.4964,55.5372,197100.0
2014-06-25 10:10:00,68.16,68.29,68.06,68.09,108500.0,55.5616,55.6676,55.4801,55.5046,108500.0
2014-06-25 10:20:00,68.09,68.2,67.85,68.1,261300.0,55.5046,55.5942,55.3089,55.5127,261300.0
2014-06-25 10:30:00,68.09,68.16,67.91,68.11,208500.0,55.5046,55.5616,55.3578,55.5209,208500.0
2014-06-25 10:40:00,68.1,68.28,68.02,68.24,171600.0,55.5127,55.6595,55.4475,55.6269,171600.0
2014-06-25 10:50:00,68.25,68.53,68.17,68.51,179600.0,55.635,55.8632,55.5698,55.8469,179600.0
2014-06-25 11:00:00,68.51,68.57,68.38,68.39,121300.0,55.8469,55.8959,55.741,55.7491,121300.0
2014-06-25 11:10:00,68.39,68.49,68.25,68.36,132300.0,55.7491,55.8306,55.635,55.7247,132300.0
2014-06-25 11:20:00,68.35,68.86,68.35,68.84,224000.0,55.7165,56.1323,55.7165,56.1159,224000.0
2014-06-25 11:30:00,68.84,68.85,68.59,68.62,212700.0,56.1159,56.1241,55.9122,55.9366,212700.0
2014-06-25 11:40:00,68.62,68.86,68.59,68.71,295900.0,55.9366,56.1323,55.9122,56.01,295900.0
2014-06-25 11:50:00,68.72,69.19,68.72,69.18,264700.0,56.0181,56.4013,56.0181,56.3931,264700.0
2014-06-25 12:00:00,69.19,69.54,69.19,69.39,436100.0,56.4013,56.6866,56.4013,56.5643,436100.0
2014-06-25 12:10:00,69.4,69.72,69.29,69.54,519300.0,56.5724,56.8333,56.4828,56.6866,519300.0
2014-06-25 12:20:00,69.54,69.71,69.44,69.48,154100.0,56.6866,56.8251,56.605,56.6377,154100.0
2014-06-25 12:30:00,69.5,69.52,69.38,69.4,120900.0,56.654,56.6703,56.5561,56.5724,120900.0
2014-06-25 12:40:00,69.4,69.4,69.27,69.31,135200.0,56.5724,56.5724,56.4665,56.4991,135200.0
2014-06-25 12:50:00,69.3,69.31,69.12,69.13,106100.0,56.4909,56.4991,56.3442,56.3523,106100.0
2014-06-25 13:00:00,69.14,69.39,69.12,69.33,101600.0,56.3605,56.5643,56.3442,56.5154,101600.0
2014-06-25 13:10:00,69.33,69.33,69.14,69.15,92800.0,56.5154,56.5154,56.3605,56.3687,92800.0
2014-06-25 13:20:00,69.15,69.16,69.05,69.15,151700.0,56.3687,56.3768,56.2871,56.3687,151700.0
2014-06-25 13:30:00,69.17,69.29,69.16,69.25,103100.0,56.385,56.4828,56.3768,56.4502,103100.0
2014-06-25 13:40:00,69.25,69.25,69.13,69.14,123200.0,56.4502,56.4502,56.3523,56.3605,123200.0
2014-06-25 13:50:00,69.15,69.34,69.14,69.33,147300.0,56.3687,56.5235,56.3605,56.5154,147300.0
2014-06-25 14:00:00,69.33,69.43,69.3,69.37,135200.0,56.5154,56.5969,56.4909,56.548,135200.0
2014-06-25 14:10:00,69.37,69.48,69.37,69.39,113000.0,56.548,56.6377,56.548,56.5643,113000.0
2014-06-25 14:20:00,69.39,69.5,69.39,69.49,241200.0,56.5643,56.654,56.5643,56.6458,241200.0
2014-06-25 14:30:00,69.5,69.51,69.46,69.5,145900.0,56.654,56.6621,56.6214,56.654,145900.0
2014-06-25 14:40:00,69.5,69.56,69.42,69.49,154000.0,56.654,56.7029,56.5887,56.6458,154000.0
2014-06-25 14:50:00,69.49,69.5,69.33,69.35,171200.0,56.6458,56.654,56.5154,56.5317,171200.0
2014-06-25 15:00:00,69.34,69.35,69.24,69.28,198200.0,56.5235,56.5317,56.442,56.4746,198200.0
2014-06-25 15:10:00,69.28,69.34,69.24,69.29,153700.0,56.4746,56.5235,56.442,56.4828,153700.0
2014-06-25 15:20:00,69.29,69.51,69.29,69.51,113600.0,56.4828,56.6621,56.4828,56.6621,113600.0
2014-06-25 15:30:00,69.5,69.66,69.49,69.6,254400.0,56.654,56.7844,56.6458,56.7355,254400.0
2014-06-25 15:40:00,69.59,69.61,69.49,69.49,356700.0,56.7273,56.7436,56.6458,56.6458,356700.0
2014-06-25 15:50:00,69.49,69.5,69.37,69.44,494400.0,56.6458,56.654,56.548,56.605,494400.0
2014-06-26 09:30:00,69.63,69.94,69.63,69.72,475400.0,56.7599,57.0126,56.7599,56.8333,475400.0
2014-06-26 09:40:00,69.71,70.05,69.58,69.6,395700.0,56.8251,57.1023,56.7192,56.7355,395700.0
2014-06-26 09:50:00,69.62,70.1,69.51,70.07,255500.0,56.7518,57.1431,56.6621,57.1186,255500.0
2014-06-26 10:00:00,70.08,70.33,70.02,70.1,303900.0,57.1268,57.3305,57.0778,57.1431,303900.0
2014-06-26 10:10:00,70.09,70.22,70.0,70.2,181900.0,57.1349,57.2409,57.0615,57.2246,181900.0
2014-06-26 10:20:00,70.18,70.37,70.15,70.31,260100.0,57.2083,57.3632,57.1838,57.3142,260100.0
2014-06-26 10:30:00,70.29,70.34,70.01,70.01,294600.0,57.2979,57.3387,57.0697,57.0697,294600.0
2014-06-26 10:40:00,70.0,70.04,69.79,69.8,331200.0,57.0615,57.0941,56.8904,56.8985,331200.0
2014-06-26 10:50:00,69.8,69.95,69.62,69.73,228800.0,56.8985,57.0208,56.7518,56.8414,228800.0
2014-06-26 11:00:00,69.73,69.96,69.72,69.73,153200.0,56.8414,57.0289,56.8333,56.8414,153200.0
2014-06-26 11:10:00,69.74,69.81,69.57,69.65,194000.0,56.8496,56.9067,56.711,56.7762,194000.0
2014-06-26 11:20:00,69.65,69.65,69.35,69.56,203300.0,56.7762,56.7762,56.5317,56.7029,203300.0
2014-06-26 11:30:00,69.56,69.78,69.44,69.67,185400.0,56.7029,56.8822,56.605,56.7925,185400.0
2014-06-26 11:40:00,69.66,69.75,69.57,69.65,193500.0,56.7844,56.8577,56.711,56.7762,193500.0
2014-06-26 11:50:00,69.66,69.98,69.64,69.97,129100.0,56.7844,57.0452,56.7681,57.0371,129100.0
2014-06-26 12:00:00,69.98,69.98,69.75,69.82,123100.0,57.0452,57.0452,56.8577,56.9148,123100.0
2014-06-26 12:10:00,69.83,69.84,69.66,69.79,90300.0,56.923,56.9311,56.7844,56.8904,90300.0
2014-06-26 12:20:00,69.78,69.78,69.53,69.59,72200.0,56.8822,56.8822,56.6784,56.7273,72200.0
2014-06-26 12:30:00,69.59,69.75,69.55,69.63,71600.0,56.7273,56.8577,56.6947,56.7599,71600.0
2014-06-26 12:40:00,69.62,69.77,69.57,69.58,115200.0,56.7518,56.8741,56.711,56.7192,115200.0
2014-06-26 12:50:00,69.6,69.69,69.54,69.64,68100.0,56.7355,56.8088,56.6866,56.7681,68100.0
2014-06-26 13:00:00,69.65,69.76,69.6,69.76,54400.0,56.7762,56.8659,56.7355,56.8659,54400.0
2014-06-26 13:10:00,69.76,69.76,69.65,69.67,59200.0,56.8659,56.8659,56.7762,56.7925,59200.0
2014-06-26 13:20:00,69.67,69.85,69.63,69.78,79200.0,56.7925,56.9393,56.7599,56.8822,79200.0
2014-06-26 13:30:00,69.79,69.81,69.73,69.75,96300.0,56.8904,56.9067,56.8414,56.8577,96300.0
2014-06-26 13:40:00,69.76,69.81,69.7,69.8,93300.0,56.8659,56.9067,56.817,56.8985,93300.0
2014-06-26 13:50:00,69.8,69.8,69.59,69.6,127800.0,56.8985,56.8985,56.7273,56.7355,127800.0
2014-06-26 14:00:00,69.59,69.64,69.49,69.5,118300.0,56.7273,56.7681,56.6458,56.654,118300.0
2014-06-26 14:10:00,69.49,69.69,69.47,69.69,108700.0,56.6458,56.8088,56.6295,56.8088,108700.0
2014-06-26 14:20:00,69.68,69.73,69.67,69.72,104700.0,56.8007,56.8414,56.7925,56.8333,104700.0
2014-06-26 14:30:00,69.71,69.71,69.59,69.63,111400.0,56.8251,56.8251,56.7273,56.7599,111400.0
2014-06-26 14:40:00,69.63,69.65,69.51,69.59,112300.0,56.7599,56.7762,56.6621,56.7273,112300.0
2014-06-26 14:50:00,69.59,69.63,69.4,69.4,171600.0,56.7273,56.7599,56.5724,56.5724,171600.0
2014-06-26 15:00:00,69.41,69.69,69.41,69.69,136100.0,56.5806,56.8088,56.5806,56.8088,136100.0
2014-06-26 15:10:00,69.68,69.68,69.52,69.53,104300.0,56.8007,56.8007,56.6703,56.6784,104300.0
2014-06-26 15:20:00,69.53,69.62,69.53,69.54,118700.0,56.6784,56.7518,56.6784,56.6866,118700.0
2014-06-26 15:30:00,69.54,69.58,69.51,69.56,193400.0,56.6866,56.7192,56.6621,56.7029,193400.0
2014-06-26 15:40:00,69.56,69.56,69.45,69.53,294800.0,56.7029,56.7029,56.6132,56.6784,294800.0
2014-06-26 15:50:00,69.52,69.55,69.47,69.55,419700.0,56.6703,56.6947,56.6295,56.6947,419700.0
2014-06-27 09:30:00,69.11,69.32,68.92,69.17,217900.0,56.336,56.5072,56.1812,56.385,217900.0
2014-06-27 09:40:00,69.18,69.25,69.01,69.2,166000.0,56.3931,56.4502,56.2545,56.4094,166000.0
2014-06-27 09:50:00,69.21,69.23,69.06,69.21,74900.0,56.4176,56.4339,56.2953,56.4176,74900.0
2014-06-27 10:00:00,69.22,69.23,69.03,69.11,139100.0,56.4257,56.4339,56.2708,56.336,139100.0
2014-06-27 10:10:00,69.1,69.26,69.02,69.05,83100.0,56.3279,56.4583,56.2627,56.2871,83100.0
2014-06-27 10:20:00,69.06,69.29,69.06,69.23,69600.0,56.2953,56.4828,56.2953,56.4339,69600.0
2014-06-27 10:30:00,69.23,69.28,69.18,69.24,95200.0,56.4339,56.4746,56.3931,56.442,95200.0
2014-06-27 10:40:00,69.23,69.3,69.2,69.25,45200.0,56.4339,56.4909,56.4094,56.4502,45200.0
2014-06-27 10:50:00,69.26,69.27,69.12,69.2,107900.0,56.4583,56.4665,56.3442,56.4094,107900.0
2014-06-27 11:00:00,69.2,69.34,69.2,69.26,246500.0,56.4094,56.5235,56.4094,56.4583,246500.0
2014-06-27 11:10:00,69.26,69.28,69.19,69.25,71500.0,56.4583,56.4746,56.4013,56.4502,71500.0
2014-06-27 11:20:00,69.24,69.36,69.22,69.26,188000.0,56.442,56.5398,56.4257,56.4583,188000.0
2014-06-27 11:30:00,69.27,69.29,69.2,69.28,91700.0,56.4665,56.4828,56.4094,56.4746,91700.0
2014-06-27 11:40:00,69.28,69.33,69.26,69.29,97500.0,56.4746,56.5154,56.4583,56.4828,97500.0
2014-06-27 11:50:00,69.3,69.59,69.27,69.49,127200.0,56.4909,56.7273,56.4665,56.6458,127200.0
2014-06-27 12:00:00,69.52,69.59,69.45,69.47,92300.0,56.6703,56.7273,56.6132,56.6295,92300.0
2014-06-27 12:10:00,69.45,69.58,69.43,69.58,43200.0,56.6132,56.7192,56.5969,56.7192,43200.0
2014-06-27 12:20:00,69.57,69.65,69.5,69.64,67400.0,56.711,56.7762,56.654,56.7681,67400.0
2014-06-27 12:30:00,69.63,69.83,69.61,69.79,78800.0,56.7599,56.923,56.7436,56.8904,78800.0
2014-06-27 12:40:00,69.79,69.8,69.68,69.76,58500.0,56.8904,56.8985,56.8007,56.8659,58500.0
2014-06-27 12:50:00,69.76,69.81,69.75,69.79,51800.0,56.8659,56.9067,56.8577,56.8904,51800.0
2014-06-27 13:00:00,69.78,69.81,69.74,69.76,33700.0,56.8822,56.9067,56.8496,56.8659,33700.0
2014-06-27 13:10:00,69.76,69.81,69.7,69.72,116800.0,56.8659,56.9067,56.817,56.8333,116800.0
2014-06-27 13:20:00,69.72,69.77,69.72,69.74,49500.0,56.8333,56.8741,56.8333,56.8496,49500.0
2014-06-27 13:30:00,69.74,69.77,69.71,69.75,44000.0,56.8496,56.8741,56.8251,56.8577,44000.0
2014-06-27 13:40:00,69.75,69.78,69.75,69.76,42100.0,56.8577,56.8822,56.8577,56.8659,42100.0
2014-06-27 13:50:00,69.76,69.79,69.71,69.76,141100.0,56.8659,56.8904,56.8251,56.8659,141100.0
2014-06-27 14:00:00,69.76,69.87,69.75,69.83,305200.0,56.8659,56.9556,56.8577,56.923,305200.0
2014-06-27 14:10:00,69.83,69.87,69.78,69.86,84400.0,56.923,56.9556,56.8822,56.9474,84400.0
2014-06-27 14:20:00,69.86,69.92,69.85,69.9,77000.0,56.9474,56.9963,56.9393,56.98,77000.0
2014-06-27 14:30:00,69.91,70.0,69.9,70.0,62700.0,56.9882,57.0615,56.98,57.0615,62700.0
2014-06-27 14:40:00,69.99,70.03,69.96,70.0,104100.0,57.0534,57.086,57.0289,57.0615,104100.0
2014-06-27 14:50:00,69.99,69.99,69.87,69.88,69700.0,57.0534,57.0534,56.9556,56.9637,69700.0
2014-06-27 15:00:00,69.87,69.99,69.87,69.95,76600.0,56.9556,57.0534,56.9556,57.0208,76600.0
2014-06-27 15:10:00,69.96,70.04,69.94,70.03,111500.0,57.0289,57.0941,57.0126,57.086,111500.0
2014-06-27 15:20:00,70.02,70.1,70.02,70.1,115700.0,57.0778,57.1431,57.0778,57.1431,115700.0
2014-06-27 15:30:00,70.1,70.21,70.09,70.15,186200.0,57.1431,57.2327,57.1349,57.1838,186200.0
2014-06-27 15:40:00,70.15,70.4,70.14,70.39,338800.0,57.1838,57.3876,57.1757,57.3795,338800.0
2014-06-27 15:50:00,70.38,70.49,70.33,70.46,897200.0,57.3713,57.461,57.3305,57.4365,897200.0
2014-06-30 09:30:00,70.54,70.79,70.21,70.51,403400.0,57.5017,57.7055,57.2327,57.4773,403400.0
2014-06-30 09:40:00,70.51,70.78,70.49,70.74,120200.0,57.4773,57.6974,57.461,57.6648,120200.0
2014-06-30 09:50:00,70.76,70.76,70.48,70.61,196000.0,57.6811,57.6811,57.4528,57.5588,196000.0
2014-06-30 10:00:00,70.62,70.7,70.57,70.7,144400.0,57.5669,57.6322,57.5262,57.6322,144400.0
2014-06-30 10:10:00,70.7,70.72,70.5,70.66,93100.0,57.6322,57.6485,57.4691,57.5995,93100.0
2014-06-30 10:20:00,70.66,70.69,70.53,70.6,115900.0,57.5995,57.624,57.4936,57.5506,115900.0
2014-06-30 10:30:00,70.6,70.65,70.55,70.57,51300.0,57.5506,57.5914,57.5099,57.5262,51300.0
2014-06-30 10:40:00,70.58,70.61,70.46,70.5,50700.0,57.5343,57.5588,57.4365,57.4691,50700.0
2014-06-30 10:50:00,70.5,70.56,70.47,70.52,53800.0,57.4691,57.518,57.4447,57.4854,53800.0
2014-06-30 11:00:00,70.51,70.63,70.51,70.61,91200.0,57.4773,57.5751,57.4773,57.5588,91200.0
2014-06-30 11:10:00,70.62,70.67,70.56,70.62,65800.0,57.5669,57.6077,57.518,57.5669,65800.0
2014-06-30 11:20:00,70.62,70.78,70.62,70.76,92900.0,57.5669,57.6974,57.5669,57.6811,92900.0
2014-06-30 11:30:00,70.76,70.79,70.61,70.66,71000.0,57.6811,57.7055,57.5588,57.5995,71000.0
2014-06-30 11:40:00,70.67,70.76,70.64,70.71,108400.0,57.6077,57.6811,57.5832,57.6403,108400.0
2014-06-30 11:50:00,70.7,70.76,70.64,70.65,71400.0,57.6322,57.6811,57.5832,57.5914,71400.0
2014-06-30 12:00:00,70.65,70.65,70.57,70.59,75200.0,57.5914,57.5914,57.5262,57.5425,75200.0
2014-06-30 12:10:00,70.59,70.66,70.53,70.66,69100.0,57.5425,57.5995,57.4936,57.5995,69100.0
2014-06-30 12:20:00,70.66,70.68,70.61,70.64,37200.0,57.5995,57.6159,57.5588,57.5832,37200.0
2014-06-30 12:30:00,70.64,70.66,70.55,70.65,52600.0,57.5832,57.5995,57.5099,57.5914,52600.0
2014-06-30 12:40:00,70.66,70.78,70.66,70.71,70500.0,57.5995,57.6974,57.5995,57.6403,70500.0
2014-06-30 12:50:00,70.71,70.77,70.69,70.7,32600.0,57.6403,57.6892,57.624,57.6322,32600.0
2014-06-30 13:00:00,70.7,70.9,70.7,70.89,101200.0,57.6322,57.7952,57.6322,57.787,101200.0
2014-06-30 13:10:00,70.9,71.0,70.87,70.9,166100.0,57.7952,57.8767,57.7707,57.7952,166100.0
2014-06-30 13:20:00,70.91,70.96,70.84,70.94,53000.0,57.8033,57.8441,57.7463,57.8278,53000.0
2014-06-30 13:30:00,70.95,70.96,70.84,70.94,57800.0,57.8359,57.8441,57.7463,57.8278,57800.0
2014-06-30 13:40:00,70.94,71.0,70.92,70.97,61200.0,57.8278,57.8767,57.8115,57.8523,61200.0
2014-06-30 13:50:00,70.97,70.98,70.9,70.96,107700.0,57.8523,57.8604,57.7952,57.8441,107700.0
2014-06-30 14:00:00,70.96,71.14,70.95,71.14,129200.0,57.8441,57.9908,57.8359,57.9908,129200.0
2014-06-30 14:10:00,71.14,71.17,71.06,71.06,89400.0,57.9908,58.0153,57.9256,57.9256,89400.0
2014-06-30 14:20:00,71.06,71.1,70.98,71.09,82300.0,57.9256,57.9582,57.8604,57.9501,82300.0
2014-06-30 14:30:00,71.11,71.19,71.09,71.17,124600.0,57.9664,58.0316,57.9501,58.0153,124600.0
2014-06-30 14:40:00,71.17,71.26,71.08,71.13,163700.0,58.0153,58.0886,57.9419,57.9827,163700.0
2014-06-30 14:50:00,71.13,71.21,71.12,71.15,120400.0,57.9827,58.0479,57.9745,57.999,120400.0
2014-06-30 15:00:00,71.14,71.15,71.03,71.15,100100.0,57.9908,57.999,57.9012,57.999,100100.0
2014-06-30 15:10:00,71.14,71.22,71.1,71.22,115200.0,57.9908,58.056,57.9582,58.056,115200.0
2014-06-30 15:20:00,71.22,71.23,71.15,71.2,149500.0,58.056,58.0642,57.999,58.0397,149500.0
2014-06-30 15:30:00,71.21,71.22,71.1,71.12,199500.0,58.0479,58.056,57.9582,57.9745,199500.0
2014-06-30 15:40:00,71.11,71.12,70.99,71.02,459100.0,57.9664,57.9745,57.8686,57.893,459100.0
2014-06-30 15:50:00,71.02,71.05,70.91,70.99,715500.0,57.893,57.9175,57.8033,57.8686,715500.0
2014-07-01 09:30:00,71.27,71.46,71.04,71.24,373800.0,58.0968,58.2517,57.9093,58.0723,373800.0
2014-07-01 09:40:00,71.24,71.38,71.02,71.16,154500.0,58.0723,58.1865,57.893,58.0071,154500.0
2014-07-01 09:50:00,71.19,71.4,71.19,71.34,174900.0,58.0316,58.2028,58.0316,58.1539,174900.0
2014-07-01 10:00:00,71.32,71.35,71.13,71.13,184700.0,58.1376,58.162,57.9827,57.9827,184700.0
2014-07-01 10:10:00,71.13,71.3,71.07,71.07,194900.0,57.9827,58.1213,57.9338,57.9338,194900.0
2014-07-01 10:20:00,71.08,71.09,70.95,71.02,152900.0,57.9419,57.9501,57.8359,57.893,152900.0
2014-07-01 10:30:00,71.02,71.19,71.01,71.12,93200.0,57.893,58.0316,57.8849,57.9745,93200.0
2014-07-01 10:40:00,71.11,71.19,71.08,71.15,102600.0,57.9664,58.0316,57.9419,57.999,102600.0
2014-07-01 10:50:00,71.15,71.24,71.13,71.22,115800.0,57.999,58.0723,57.9827,58.056,115800.0
2014-07-01 11:00:00,71.22,71.24,71.09,71.12,115400.0,58.056,58.0723,57.9501,57.9745,115400.0
2014-07-01 11:10:00,71.12,71.23,71.06,71.21,175400.0,57.9745,58.0642,57.9256,58.0479,175400.0
2014-07-01 11:20:00,71.22,71.26,71.2,71.21,133500.0,58.056,58.0886,58.0397,58.0479,133500.0
2014-07-01 11:30:00,71.2,71.25,71.13,71.13,111100.0,58.0397,58.0805,57.9827,57.9827,111100.0
2014-07-01 11:40:00,71.13,71.14,71.01,71.04,71300.0,57.9827,57.9908,57.8849,57.9093,71300.0
2014-07-01 11:50:00,71.06,71.09,70.87,70.92,96900.0,57.9256,57.9501,57.7707,57.8115,96900.0
2014-07-01 12:00:00,70.92,70.99,70.87,70.94,63800.0,57.8115,57.8686,57.7707,57.8278,63800.0
2014-07-01 12:10:00,70.94,70.97,70.8,70.81,72400.0,57.8278,57.8523,57.7137,57.7218,72400.0
2014-07-01 12:20:00,70.81,70.87,70.77,70.77,79300.0,57.7218,57.7707,57.6892,57.6892,79300.0
2014-07-01 12:30:00,70.77,70.92,70.77,70.9,83900.0,57.6892,57.8115,57.6892,57.7952,83900.0
2014-07-01 12:40:00,70.89,70.92,70.81,70.86,68600.0,57.787,57.8115,57.7218,57.7626,68600.0
2014-07-01 12:50:00,70.87,70.91,70.84,70.84,72700.0,57.7707,57.8033,57.7463,57.7463,72700.0
2014-07-01 13:00:00,70.85,70.95,70.85,70.89,98600.0,57.7544,57.8359,57.7544,57.787,98600.0
2014-07-01 13:10:00,70.89,71.05,70.88,70.93,134000.0,57.787,57.9175,57.7789,57.8196,134000.0
2014-07-01 13:20:00,70.93,70.98,70.88,70.93,80900.0,57.8196,57.8604,57.7789,57.8196,80900.0
2014-07-01 13:30:00,70.94,70.97,70.85,70.96,103000.0,57.8278,57.8523,57.7544,57.8441,103000.0
2014-07-01 13:40:00,70.95,70.98,70.88,70.92,104200.0,57.8359,57.8604,57.7789,57.8115,104200.0
2014-07-01 13:50:00,70.92,71.01,70.87,71.0,94200.0,57.8115,57.8849,57.7707,57.8767,94200.0
2014-07-01 14:00:00,71.01,71.02,70.91,71.0,66700.0,57.8849,57.893,57.8033,57.8767,66700.0
2014-07-01 14:10:00,70.99,71.03,70.94,71.01,110100.0,57.8686,57.9012,57.8278,57.8849,110100.0
2014-07-01 14:20:00,71.01,71.02,70.9,70.91,52200.0,57.8849,57.893,57.7952,57.8033,52200.0
2014-07-01 14:30:00,70.9,71.02,70.88,71.02,81700.0,57.7952,57.893,57.7789,57.893,81700.0
2014-07-01 14:40:00,71.02,71.02,70.89,70.89,96700.0,57.893,57.893,57.787,57.787,96700.0
2014-07-01 14:50:00,70.9,70.97,70.86,70.92,114100.0,57.7952,57.8523,57.7626,57.8115,114100.0
2014-07-01 15:00:00,70.93,70.99,70.85,70.95,93400.0,57.8196,57.8686,57.7544,57.8359,93400.0
2014-07-01 15:10:00,70.95,71.01,70.84,71.01,121800.0,57.8359,57.8849,57.7463,57.8849,121800.0
2014-07-01 15:20:00,71.0,71.02,70.92,70.93,144900.0,57.8767,57.893,57.8115,57.8196,144900.0
2014-07-01 15:30:00,70.92,71.03,70.91,71.0,135600.0,57.8115,57.9012,57.8033,57.8767,135600.0
2014-07-01 15:40:00,70.99,71.0,70.88,70.89,170300.0,57.8686,57.8767,57.7789,57.787,170300.0
2014-07-01 15:50:00,70.9,70.95,70.84,70.86,295600.0,57.7952,57.8359,57.7463,57.7626,295600.0
2014-07-02 09:30:00,70.64,71.17,70.64,71.08,220000.0,57.5832,58.0153,57.5832,57.9419,220000.0
2014-07-02 09:40:00,71.09,71.17,70.95,71.03,271400.0,57.9501,58.0153,57.8359,57.9012,271400.0
2014-07-02 09:50:00,71.03,71.04,70.9,71.0,160000.0,57.9012,57.9093,57.7952,57.8767,160000.0
2014-07-02 10:00:00,71.0,71.07,70.92,71.0,159900.0,57.8767,57.9338,57.8115,57.8767,159900.0
2014-07-02 10:10:00,71.0,71.05,70.93,70.98,94800.0,57.8767,57.9175,57.8196,57.8604,94800.0
2014-07-02 10:20:00,70.99,71.09,70.91,71.06,163300.0,57.8686,57.9501,57.8033,57.9256,163300.0
2014-07-02 10:30:00,71.06,71.17,71.03,71.16,175100.0,57.9256,58.0153,57.9012,58.0071,175100.0
2014-07-02 10:40:00,71.15,71.27,71.06,71.1,145400.0,57.999,58.0968,57.9256,57.9582,145400.0
2014-07-02 10:50:00,71.1,71.15,71.07,71.12,45200.0,57.9582,57.999,57.9338,57.9745,45200.0
2014-07-02 11:00:00,71.11,71.24,71.1,71.14,85500.0,57.9664,58.0723,57.9582,57.9908,85500.0
2014-07-02 11:10:00,71.16,71.2,71.08,71.09,121200.0,58.0071,58.0397,57.9419,57.9501,121200.0
2014-07-02 11:20:00,71.08,71.12,71.0,71.08,54900.0,57.9419,57.9745,57.8767,57.9419,54900.0
2014-07-02 11:30:00,71.09,71.14,71.06,71.11,42300.0,57.9501,57.9908,57.9256,57.9664,42300.0
2014-07-02 11:40:00,71.12,71.12,70.94,70.95,52200.0,57.9745,57.9745,57.8278,57.8359,52200.0
2014-07-02 11:50:00,70.96,70.98,70.86,70.87,36700.0,57.8441,57.8604,57.7626,57.7707,36700.0
2014-07-02 12:00:00,70.88,70.91,70.8,70.84,50000.0,57.7789,57.8033,57.7137,57.7463,50000.0
2014-07-02 12:10:00,70.85,70.88,70.76,70.76,65000.0,57.7544,57.7789,57.6811,57.6811,65000.0
2014-07-02 12:20:00,70.76,70.76,70.6,70.64,55000.0,57.6811,57.6811,57.5506,57.5832,55000.0
2014-07-02 12:30:00,70.64,70.66,70.6,70.65,48200.0,57.5832,57.5995,57.5506,57.5914,48200.0
2014-07-02 12:40:00,70.66,70.71,70.61,70.7,21900.0,57.5995,57.6403,57.5588,57.6322,21900.0
2014-07-02 12:50:00,70.71,70.78,70.63,70.78,25900.0,57.6403,57.6974,57.5751,57.6974,25900.0
2014-07-02 13:00:00,70.79,70.8,70.68,70.76,84300.0,57.7055,57.7137,57.6159,57.6811,84300.0
2014-07-02 13:10:00,70.75,70.75,70.68,70.73,23100.0,57.6729,57.6729,57.6159,57.6566,23100.0
2014-07-02 13:20:00,70.73,70.81,70.73,70.79,45800.0,57.6566,57.7218,57.6566,57.7055,45800.0
2014-07-02 13:30:00,70.79,70.81,70.74,70.77,22700.0,57.7055,57.7218,57.6648,57.6892,22700.0
2014-07-02 13:40:00,70.78,70.8,70.69,70.69,47400.0,57.6974,57.7137,57.624,57.624,47400.0
2014-07-02 13:50:00,70.69,70.83,70.65,70.8,83400.0,57.624,57.7381,57.5914,57.7137,83400.0
2014-07-02 14:00:00,70.79,70.93,70.77,70.91,132900.0,57.7055,57.8196,57.6892,57.8033,132900.0
2014-07-02 14:10:00,70.92,70.99,70.87,70.92,111300.0,57.8115,57.8686,57.7707,57.8115,111300.0
2014-07-02 14:20:00,70.92,70.98,70.88,70.9,73000.0,57.8115,57.8604,57.7789,57.7952,73000.0
2014-07-02 14:30:00,70.91,70.97,70.86,70.89,42700.0,57.8033,57.8523,57.7626,57.787,42700.0
2014-07-02 14:40:00,70.87,70.89,70.82,70.83,27800.0,57.7707,57.787,57.73,57.7381,27800.0
2014-07-02 14:50:00,70.83,70.86,70.73,70.75,63800.0,57.7381,57.7626,57.6566,57.6729,63800.0
2014-07-02 15:00:00,70.75,70.81,70.72,70.73,59500.0,57.6729,57.7218,57.6485,57.6566,59500.0
2014-07-02 15:10:00,70.73,70.79,70.72,70.73,104100.0,57.6566,57.7055,57.6485,57.6566,104100.0
2014-07-02 15:20:00,70.74,70.83,70.61,70.61,109800.0,57.6648,57.7381,57.5588,57.5588,109800.0
2014-07-02 15:30:00,70.61,70.74,70.61,70.73,111300.0,57.5588,57.6648,57.5588,57.6566,111300.0
2014-07-02 15:40:00,70.72,70.74,70.68,70.7,72200.0,57.6485,57.6648,57.6159,57.6322,72200.0
2014-07-02 15:50:00,70.71,70.83,70.71,70.81,259500.0,57.6403,57.7381,57.6403,57.7218,259500.0
2014-07-03 09:30:00,70.98,71.03,70.47,70.54,193600.0,57.8604,57.9012,57.4447,57.5017,193600.0
2014-07-03 09:40:00,70.54,70.64,70.34,70.43,104500.0,57.5017,57.5832,57.3387,57.4121,104500.0
2014-07-03 09:50:00,70.42,70.77,70.41,70.76,129500.0,57.4039,57.6892,57.3958,57.6811,129500.0
2014-07-03 10:00:00,70.75,70.79,70.66,70.69,109100.0,57.6729,57.7055,57.5995,57.624,109100.0
2014-07-03 10:10:00,70.7,70.84,70.58,70.58,85900.0,57.6322,57.7463,57.5343,57.5343,85900.0
2014-07-03 10:20:00,70.58,70.6,70.38,70.54,78400.0,57.5343,57.5506,57.3713,57.5017,78400.0
2014-07-03 10:30:00,70.54,70.7,70.53,70.67,108100.0,57.5017,57.6322,57.4936,57.6077,108100.0
2014-07-03 10:40:00,70.67,70.67,70.58,70.6,60000.0,57.6077,57.6077,57.5343,57.5506,60000.0
2014-07-03 10:50:00,70.61,70.76,70.61,70.74,36000.0,57.5588,57.6811,57.5588,57.6648,36000.0
2014-07-03 11:00:00,70.75,70.94,70.75,70.89,72100.0,57.6729,57.8278,57.6729,57.787,72100.0
2014-07-03 11:10:00,70.89,70.9,70.71,70.71,101300.0,57.787,57.7952,57.6403,57.6403,101300.0
2014-07-03 11:20:00,70.7,70.83,70.61,70.78,82800.0,57.6322,57.7381,57.5588,57.6974,82800.0
2014-07-03 11:30:00,70.79,70.85,70.72,70.76,118300.0,57.7055,57.7544,57.6485,57.6811,118300.0
2014-07-03 11:40:00,70.76,70.76,70.65,70.68,29200.0,57.6811,57.6811,57.5914,57.6159,29200.0
2014-07-03 11:50:00,70.68,70.76,70.66,70.68,32300.0,57.6159,57.6811,57.5995,57.6159,32300.0
2014-07-03 12:00:00,70.69,70.79,70.67,70.77,64100.0,57.624,57.7055,57.6077,57.6892,64100.0
2014-07-03 12:10:00,70.77,70.84,70.75,70.76,82500.0,57.6892,57.7463,57.6729,57.6811,82500.0
2014-07-03 12:20:00,70.75,70.82,70.75,70.79,67700.0,57.6729,57.73,57.6729,57.7055,67700.0
2014-07-03 12:30:00,70.79,70.89,70.79,70.87,69200.0,57.7055,57.787,57.7055,57.7707,69200.0
2014-07-03 12:40:00,70.87,70.94,70.86,70.91,154800.0,57.7707,57.8278,57.7626,57.8033,154800.0
2014-07-03 12:50:00,70.9,70.95,70.87,70.9,155400.0,57.7952,57.8359,57.7707,57.7952,155400.0
2014-07-07 09:30:00,70.27,70.36,69.92,70.19,320600.0,57.2816,57.355,56.9963,57.2164,320600.0
2014-07-07 09:40:00,70.18,70.24,70.07,70.11,118900.0,57.2083,57.2572,57.1186,57.1512,118900.0
2014-07-07 09:50:00,70.11,70.33,70.08,70.23,101800.0,57.1512,57.3305,57.1268,57.249,101800.0
2014-07-07 10:00:00,70.23,70.3,70.17,70.23,63700.0,57.249,57.3061,57.2001,57.249,63700.0
2014-07-07 10:10:00,70.25,70.46,70.25,70.3,118400.0,57.2653,57.4365,57.2653,57.3061,118400.0
2014-07-07 10:20:00,70.31,70.38,70.22,70.24,72000.0,57.3142,57.3713,57.2409,57.2572,72000.0
2014-07-07 10:30:00,70.25,70.28,70.09,70.12,75400.0,57.2653,57.2898,57.1349,57.1594,75400.0
2014-07-07 10:40:00,70.11,70.28,70.11,70.23,66400.0,57.1512,57.2898,57.1512,57.249,66400.0
2014-07-07 10:50:00,70.23,70.26,70.01,70.03,105500.0,57.249,57.2735,57.0697,57.086,105500.0
2014-07-07 11:00:00,70.02,70.08,69.93,69.93,115000.0,57.0778,57.1268,57.0045,57.0045,115000.0
2014-07-07 11:10:00,69.93,70.11,69.93,69.94,119800.0,57.0045,57.1512,57.0045,57.0126,119800.0
2014-07-07 11:20:00,69.94,69.99,69.87,69.87,75300.0,57.0126,57.0534,56.9556,56.9556,75300.0
2014-07-07 11:30:00,69.88,69.93,69.8,69.88,78000.0,56.9637,57.0045,56.8985,56.9637,78000.0
2014-07-07 11:40:00,69.88,69.9,69.7,69.75,80400.0,56.9637,56.98,56.817,56.8577,80400.0
2014-07-07 11:50:00,69.74,69.81,69.72,69.73,59800.0,56.8496,56.9067,56.8333,56.8414,59800.0
2014-07-07 12:00:00,69.74,69.77,69.63,69.65,126700.0,56.8496,56.8741,56.7599,56.7762,126700.0
2014-07-07 12:10:00,69.64,69.69,69.62,69.69,110400.0,56.7681,56.8088,56.7518,56.8088,110400.0
2014-07-07 12:20:00,69.69,69.87,69.69,69.83,72200.0,56.8088,56.9556,56.8088,56.923,72200.0
2014-07-07 12:30:00,69.83,69.83,69.77,69.8,47800.0,56.923,56.923,56.8741,56.8985,47800.0
2014-07-07 12:40:00,69.8,69.89,69.76,69.76,55400.0,56.8985,56.9719,56.8659,56.8659,55400.0
2014-07-07 12:50:00,69.76,69.84,69.74,69.84,65400.0,56.8659,56.9311,56.8496,56.9311,65400.0
2014-07-07 13:00:00,69.84,69.97,69.82,69.96,67500.0,56.9311,57.0371,56.9148,57.0289,67500.0
2014-07-07 13:10:00,69.97,70.01,69.94,69.99,33100.0,57.0371,57.0697,57.0126,57.0534,33100.0
2014-07-07 13:20:00,69.99,70.0,69.93,69.97,76600.0,57.0534,57.0615,57.0045,57.0371,76600.0
2014-07-07 13:30:00,69.97,70.03,69.96,70.03,96000.0,57.0371,57.086,57.0289,57.086,96000.0
2014-07-07 13:40:00,70.03,70.18,70.03,70.18,39100.0,57.086,57.2083,57.086,57.2083,39100.0
2014-07-07 13:50:00,70.19,70.23,70.13,70.13,54200.0,57.2164,57.249,57.1675,57.1675,54200.0
2014-07-07 14:00:00,70.13,70.15,70.07,70.07,33000.0,57.1675,57.1838,57.1186,57.1186,33000.0
2014-07-07 14:10:00,70.08,70.16,70.06,70.07,61300.0,57.1268,57.192,57.1105,57.1186,61300.0
2014-07-07 14:20:00,70.08,70.11,70.05,70.08,33200.0,57.1268,57.1512,57.1023,57.1268,33200.0
2014-07-07 14:30:00,70.08,70.09,69.96,69.96,85400.0,57.1268,57.1349,57.0289,57.0289,85400.0
2014-07-07 14:40:00,69.97,70.13,69.96,70.12,82700.0,57.0371,57.1675,57.0289,57.1594,82700.0
2014-07-07 14:50:00,70.13,70.17,70.08,70.09,90400.0,57.1675,57.2001,57.1268,57.1349,90400.0
2014-07-07 15:00:00,70.08,70.1,70.01,70.09,73000.0,57.1268,57.1431,57.0697,57.1349,73000.0
2014-07-07 15:10:00,70.09,70.16,70.04,70.11,83600.0,57.1349,57.192,57.0941,57.1512,83600.0
2014-07-07 15:20:00,70.1,70.12,70.05,70.07,78200.0,57.1431,57.1594,57.1023,57.1186,78200.0
2014-07-07 15:30:00,70.07,70.09,69.99,70.03,95000.0,57.1186,57.1349,57.0534,57.086,95000.0
2014-07-07 15:40:00,70.03,70.08,70.0,70.03,138800.0,57.086,57.1268,57.0615,57.086,138800.0
2014-07-07 15:50:00,70.04,70.17,70.03,70.15,307300.0,57.0941,57.2001,57.086,57.1838,307300.0
2014-07-08 09:30:00,70.03,70.14,69.3,69.63,229900.0,57.086,57.1757,56.4909,56.7599,229900.0
2014-07-08 09:40:00,69.65,69.94,69.58,69.58,186500.0,56.7762,57.0126,56.7192,56.7192,186500.0
2014-07-08 09:50:00,69.58,69.62,69.13,69.27,330200.0,56.7192,56.7518,56.3523,56.4665,330200.0
2014-07-08 10:00:00,69.29,69.31,69.15,69.15,171100.0,56.4828,56.4991,56.3687,56.3687,171100.0
2014-07-08 10:10:00,69.16,69.26,69.05,69.19,214800.0,56.3768,56.4583,56.2871,56.4013,214800.0
2014-07-08 10:20:00,69.18,69.22,69.08,69.1,120900.0,56.3931,56.4257,56.3116,56.3279,120900.0
2014-07-08 10:30:00,69.1,69.2,68.96,69.2,136800.0,56.3279,56.4094,56.2138,56.4094,136800.0
2014-07-08 10:40:00,69.2,69.26,69.08,69.21,106300.0,56.4094,56.4583,56.3116,56.4176,106300.0
2014-07-08 10:50:00,69.22,69.4,69.14,69.35,93000.0,56.4257,56.5724,56.3605,56.5317,93000.0
2014-07-08 11:00:00,69.34,69.38,69.28,69.35,61200.0,56.5235,56.5561,56.4746,56.5317,61200.0
2014-07-08 11:10:00,69.35,69.38,69.31,69.34,61100.0,56.5317,56.5561,56.4991,56.5235,61100.0
2014-07-08 11:20:00,69.33,69.36,69.23,69.24,70400.0,56.5154,56.5398,56.4339,56.442,70400.0
2014-07-08 11:30:00,69.25,69.41,69.23,69.33,100100.0,56.4502,56.5806,56.4339,56.5154,100100.0
2014-07-08 11:40:00,69.34,69.45,69.32,69.43,72200.0,56.5235,56.6132,56.5072,56.5969,72200.0
2014-07-08 11:50:00,69.43,69.44,69.14,69.14,122900.0,56.5969,56.605,56.3605,56.3605,122900.0
2014-07-08 12:00:00,69.15,69.16,69.03,69.05,99000.0,56.3687,56.3768,56.2708,56.2871,99000.0
2014-07-08 12:10:00,69.05,69.11,68.98,69.02,139500.0,56.2871,56.336,56.2301,56.2627,139500.0
2014-07-08 12:20:00,69.02,69.14,68.97,69.13,166000.0,56.2627,56.3605,56.2219,56.3523,166000.0
2014-07-08 12:30:00,69.13,69.18,69.06,69.08,146300.0,56.3523,56.3931,56.2953,56.3116,146300.0
2014-07-08 12:40:00,69.09,69.25,69.05,69.24,144100.0,56.3197,56.4502,56.2871,56.442,144100.0
2014-07-08 12:50:00,69.24,69.37,69.21,69.34,70700.0,56.442,56.548,56.4176,56.5235,70700.0
2014-07-08 13:00:00,69.36,69.42,69.31,69.4,55800.0,56.5398,56.5887,56.4991,56.5724,55800.0
2014-07-08 13:10:00,69.4,69.64,69.37,69.62,78800.0,56.5724,56.7681,56.548,56.7518,78800.0
2014-07-08 13:20:00,69.62,69.64,69.5,69.59,75600.0,56.7518,56.7681,56.654,56.7273,75600.0
2014-07-08 13:30:00,69.59,69.81,69.59,69.78,72400.0,56.7273,56.9067,56.7273,56.8822,72400.0
2014-07-08 13:40:00,69.79,69.9,69.79,69.86,45700.0,56.8904,56.98,56.8904,56.9474,45700.0
2014-07-08 13:50:00,69.88,69.92,69.78,69.8,47600.0,56.9637,56.9963,56.8822,56.8985,47600.0
2014-07-08 14:00:00,69.79,69.82,69.63,69.68,89700.0,56.8904,56.9148,56.7599,56.8007,89700.0
2014-07-08 14:10:00,69.69,69.8,69.66,69.78,24200.0,56.8088,56.8985,56.7844,56.8822,24200.0
2014-07-08 14:20:00,69.75,69.81,69.72,69.79,138500.0,56.8577,56.9067,56.8333,56.8904,138500.0
2014-07-08 14:30:00,69.79,69.83,69.69,69.7,43900.0,56.8904,56.923,56.8088,56.817,43900.0
2014-07-08 14:40:00,69.7,69.79,69.7,69.74,95100.0,56.817,56.8904,56.817,56.8496,95100.0
2014-07-08 14:50:00,69.73,69.79,69.68,69.72,61800.0,56.8414,56.8904,56.8007,56.8333,61800.0
2014-07-08 15:00:00,69.72,69.72,69.66,69.68,38500.0,56.8333,56.8333,56.7844,56.8007,38500.0
2014-07-08 15:10:00,69.69,69.74,69.65,69.7,55500.0,56.8088,56.8496,56.7762,56.817,55500.0
2014-07-08 15:20:00,69.7,69.73,69.65,69.65,57300.0,56.817,56.8414,56.7762,56.7762,57300.0
2014-07-08 15:30:00,69.65,69.73,69.65,69.7,96200.0,56.7762,56.8414,56.7762,56.817,96200.0
2014-07-08 15:40:00,69.69,69.71,69.63,69.64,143600.0,56.8088,56.8251,56.7599,56.7681,143600.0
2014-07-08 15:50:00,69.64,69.7,69.59,69.68,400000.0,56.7681,56.817,56.7273,56.8007,400000.0
2014-07-09 09:30:00,70.03,70.3,69.95,70.28,292200.0,57.086,57.3061,57.0208,57.2898,292200.0
2014-07-09 09:40:00,70.3,70.34,70.04,70.04,134200.0,57.3061,57.3387,57.0941,57.0941,134200.0
2014-07-09 09:50:00,70.05,70.28,70.02,70.23,143800.0,57.1023,57.2898,57.0778,57.249,143800.0
2014-07-09 10:00:00,70.24,70.36,70.21,70.3,89900.0,57.2572,57.355,57.2327,57.3061,89900.0
2014-07-09 10:10:00,70.3,70.37,70.06,70.06,167200.0,57.3061,57.3632,57.1105,57.1105,167200.0
2014-07-09 10:20:00,70.09,70.14,69.98,70.13,162800.0,57.1349,57.1757,57.0452,57.1675,162800.0
2014-07-09 10:30:00,70.15,70.36,70.1,70.3,138300.0,57.1838,57.355,57.1431,57.3061,138300.0
2014-07-09 10:40:00,70.29,70.65,70.27,70.56,139200.0,57.2979,57.5914,57.2816,57.518,139200.0
2014-07-09 10:50:00,70.56,70.56,70.44,70.51,54800.0,57.518,57.518,57.4202,57.4773,54800.0
2014-07-09 11:00:00,70.51,70.58,70.48,70.52,53700.0,57.4773,57.5343,57.4528,57.4854,53700.0
2014-07-09 11:10:00,70.53,70.53,70.22,70.3,133100.0,57.4936,57.4936,57.2409,57.3061,133100.0
2014-07-09 11:20:00,70.31,70.32,70.21,70.29,81600.0,57.3142,57.3224,57.2327,57.2979,81600.0
2014-07-09 11:30:00,70.31,70.33,70.19,70.28,70000.0,57.3142,57.3305,57.2164,57.2898,70000.0
2014-07-09 11:40:00,70.3,70.42,70.26,70.35,58200.0,57.3061,57.4039,57.2735,57.3468,58200.0
2014-07-09 11:50:00,70.36,70.38,70.29,70.29,47000.0,57.355,57.3713,57.2979,57.2979,47000.0
2014-07-09 12:00:00,70.28,70.32,70.24,70.28,47300.0,57.2898,57.3224,57.2572,57.2898,47300.0
2014-07-09 12:10:00,70.29,70.34,70.16,70.16,60500.0,57.2979,57.3387,57.192,57.192,60500.0
2014-07-09 12:20:00,70.17,70.17,70.0,70.05,45500.0,57.2001,57.2001,57.0615,57.1023,45500.0
2014-07-09 12:30:00,70.05,70.08,69.98,69.99,54000.0,57.1023,57.1268,57.0452,57.0534,54000.0
2014-07-09 12:40:00,70.0,70.03,69.94,69.95,45000.0,57.0615,57.086,57.0126,57.0208,45000.0
2014-07-09 12:50:00,69.94,70.14,69.92,70.14,37800.0,57.0126,57.1757,56.9963,57.1757,37800.0
2014-07-09 13:00:00,70.14,70.14,70.07,70.09,40900.0,57.1757,57.1757,57.1186,57.1349,40900.0
2014-07-09 13:10:00,70.08,70.16,70.06,70.15,67900.0,57.1268,57.192,57.1105,57.1838,67900.0
2014-07-09 13:20:00,70.15,70.25,70.14,70.19,66300.0,57.1838,57.2653,57.1757,57.2164,66300.0
2014-07-09 13:30:00,70.2,70.29,70.15,70.26,38200.0,57.2246,57.2979,57.1838,57.2735,38200.0
2014-07-09 13:40:00,70.28,70.28,70.22,70.28,44800.0,57.2898,57.2898,57.2409,57.2898,44800.0
2014-07-09 13:50:00,70.28,70.36,70.27,70.34,42900.0,57.2898,57.355,57.2816,57.3387,42900.0
2014-07-09 14:00:00,70.34,70.38,70.1,70.25,98000.0,57.3387,57.3713,57.1431,57.2653,98000.0
2014-07-09 14:10:00,70.24,70.42,70.19,70.4,73800.0,57.2572,57.4039,57.2164,57.3876,73800.0
2014-07-09 14:20:00,70.41,70.5,70.39,70.47,63900.0,57.3958,57.4691,57.3795,57.4447,63900.0
2014-07-09 14:30:00,70.48,70.5,70.38,70.46,69500.0,57.4528,57.4691,57.3713,57.4365,69500.0
2014-07-09 14:40:00,70.47,70.57,70.44,70.56,80900.0,57.4447,57.5262,57.4202,57.518,80900.0
2014-07-09 14:50:00,70.57,70.63,70.54,70.59,111600.0,57.5262,57.5751,57.5017,57.5425,111600.0
2014-07-09 15:00:00,70.59,70.7,70.57,70.7,87100.0,57.5425,57.6322,57.5262,57.6322,87100.0
2014-07-09 15:10:00,70.7,70.75,70.59,70.63,84300.0,57.6322,57.6729,57.5425,57.5751,84300.0
2014-07-09 15:20:00,70.64,70.73,70.63,70.7,100000.0,57.5832,57.6566,57.5751,57.6322,100000.0
2014-07-09 15:30:00,70.69,70.71,70.59,70.64,145000.0,57.624,57.6403,57.5425,57.5832,145000.0
2014-07-09 15:40:00,70.65,70.71,70.57,70.6,197400.0,57.5914,57.6403,57.5262,57.5506,197400.0
2014-07-09 15:50:00,70.6,70.7,70.59,70.69,307200.0,57.5506,57.6322,57.5425,57.624,307200.0
2014-07-10 09:30:00,69.73,69.9,69.16,69.73,295000.0,56.8414,56.98,56.3768,56.8414,295000.0
2014-07-10 09:40:00,69.71,69.71,69.13,69.14,213200.0,56.8251,56.8251,56.3523,56.3605,213200.0
2014-07-10 09:50:00,69.14,69.29,69.04,69.07,141000.0,56.3605,56.4828,56.279,56.3034,141000.0
2014-07-10 10:00:00,69.09,69.16,68.91,69.02,243500.0,56.3197,56.3768,56.173,56.2627,243500.0
2014-07-10 10:10:00,69.01,69.06,68.92,68.96,124700.0,56.2545,56.2953,56.1812,56.2138,124700.0
2014-07-10 10:20:00,68.98,69.09,68.94,69.04,206300.0,56.2301,56.3197,56.1975,56.279,206300.0
2014-07-10 10:30:00,69.02,69.13,68.95,68.98,109900.0,56.2627,56.3523,56.2056,56.2301,109900.0
2014-07-10 10:40:00,68.98,69.22,68.94,69.14,113800.0,56.2301,56.4257,56.1975,56.3605,113800.0
2014-07-10 10:50:00,69.15,69.18,69.04,69.15,79500.0,56.3687,56.3931,56.279,56.3687,79500.0
2014-07-10 11:00:00,69.16,69.25,69.16,69.23,155200.0,56.3768,56.4502,56.3768,56.4339,155200.0
2014-07-10 11:10:00,69.24,69.5,69.2,69.33,134900.0,56.442,56.654,56.4094,56.5154,134900.0
2014-07-10 11:20:00,69.33,69.44,69.31,69.36,53500.0,56.5154,56.605,56.4991,56.5398,53500.0
2014-07-10 11:30:00,69.35,69.57,69.3,69.53,76600.0,56.5317,56.711,56.4909,56.6784,76600.0
2014-07-10 11:40:00,69.54,69.6,69.48,69.52,183900.0,56.6866,56.7355,56.6377,56.6703,183900.0
2014-07-10 11:50:00,69.51,69.57,69.42,69.53,56900.0,56.6621,56.711,56.5887,56.6784,56900.0
2014-07-10 12:00:00,69.54,69.55,69.31,69.33,89200.0,56.6866,56.6947,56.4991,56.5154,89200.0
2014-07-10 12:10:00,69.33,69.37,69.27,69.3,63400.0,56.5154,56.548,56.4665,56.4909,63400.0
2014-07-10 12:20:00,69.31,69.39,69.29,69.34,41200.0,56.4991,56.5643,56.4828,56.5235,41200.0
2014-07-10 12:30:00,69.35,69.35,69.24,69.25,65100.0,56.5317,56.5317,56.442,56.4502,65100.0
2014-07-10 12:40:00,69.25,69.37,69.22,69.33,62000.0,56.4502,56.548,56.4257,56.5154,62000.0
2014-07-10 12:50:00,69.32,69.36,69.25,69.36,41200.0,56.5072,56.5398,56.4502,56.5398,41200.0
2014-07-10 13:00:00,69.36,69.4,69.31,69.31,34100.0,56.5398,56.5724,56.4991,56.4991,34100.0
2014-07-10 13:10:00,69.3,69.35,69.28,69.31,48000.0,56.4909,56.5317,56.4746,56.4991,48000.0
2014-07-10 13:20:00,69.33,69.5,69.3,69.44,70200.0,56.5154,56.654,56.4909,56.605,70200.0
2014-07-10 13:30:00,69.44,69.56,69.43,69.5,73800.0,56.605,56.7029,56.5969,56.654,73800.0
2014-07-10 13:40:00,69.5,69.69,69.48,69.6,152500.0,56.654,56.8088,56.6377,56.7355,152500.0
2014-07-10 13:50:00,69.6,69.63,69.53,69.59,81500.0,56.7355,56.7599,56.6784,56.7273,81500.0
2014-07-10 14:00:00,69.59,69.66,69.58,69.66,99000.0,56.7273,56.7844,56.7192,56.7844,99000.0
2014-07-10 14:10:00,69.66,69.7,69.53,69.53,85200.0,56.7844,56.817,56.6784,56.6784,85200.0
2014-07-10 14:20:00,69.53,69.75,69.53,69.74,75000.0,56.6784,56.8577,56.6784,56.8496,75000.0
2014-07-10 14:30:00,69.74,69.75,69.55,69.56,92500.0,56.8496,56.8577,56.6947,56.7029,92500.0
2014-07-10 14:40:00,69.56,69.57,69.46,69.51,97600.0,56.7029,56.711,56.6214,56.6621,97600.0
2014-07-10 14:50:00,69.5,69.57,69.4,69.4,119200.0,56.654,56.711,56.5724,56.5724,119200.0
2014-07-10 15:00:00,69.4,69.44,69.33,69.41,114900.0,56.5724,56.605,56.5154,56.5806,114900.0
2014-07-10 15:10:00,69.4,69.42,69.32,69.34,94600.0,56.5724,56.5887,56.5072,56.5235,94600.0
2014-07-10 15:20:00,69.34,69.42,69.29,69.38,127700.0,56.5235,56.5887,56.4828,56.5561,127700.0
2014-07-10 15:30:00,69.38,69.39,69.28,69.34,160900.0,56.5561,56.5643,56.4746,56.5235,160900.0
2014-07-10 15:40:00,69.35,69.44,69.33,69.33,192100.0,56.5317,56.605,56.5154,56.5154,192100.0
2014-07-10 15:50:00,69.33,69.39,69.25,69.35,538000.0,56.5154,56.5643,56.4502,56.5317,538000.0
2014-07-11 09:30:00,69.24,69.33,68.77,68.89,222900.0,56.442,56.5154,56.0589,56.1567,222900.0
2014-07-11 09:40:00,68.89,68.9,68.66,68.87,163400.0,56.1567,56.1649,55.9692,56.1404,163400.0
2014-07-11 09:50:00,68.9,69.14,68.87,69.06,191300.0,56.1649,56.3605,56.1404,56.2953,191300.0
2014-07-11 10:00:00,69.06,69.17,68.99,69.15,217500.0,56.2953,56.385,56.2382,56.3687,217500.0
2014-07-11 10:10:00,69.14,69.35,69.09,69.31,158600.0,56.3605,56.5317,56.3197,56.4991,158600.0
2014-07-11 10:20:00,69.3,69.3,69.09,69.11,97200.0,56.4909,56.4909,56.3197,56.336,97200.0
2014-07-11 10:30:00,69.11,69.14,68.93,68.98,79000.0,56.336,56.3605,56.1893,56.2301,79000.0
2014-07-11 10:40:00,68.98,69.05,68.93,68.93,96800.0,56.2301,56.2871,56.1893,56.1893,96800.0
2014-07-11 10:50:00,68.93,69.02,68.88,68.93,134100.0,56.1893,56.2627,56.1486,56.1893,134100.0
2014-07-11 11:00:00,68.94,69.03,68.87,68.98,111500.0,56.1975,56.2708,56.1404,56.2301,111500.0
2014-07-11 11:10:00,68.97,68.97,68.78,68.78,80700.0,56.2219,56.2219,56.067,56.067,80700.0
2014-07-11 11:20:00,68.79,68.88,68.75,68.88,94000.0,56.0752,56.1486,56.0426,56.1486,94000.0
2014-07-11 11:30:00,68.89,68.95,68.84,68.9,73500.0,56.1567,56.2056,56.1159,56.1649,73500.0
2014-07-11 11:40:00,68.91,68.91,68.8,68.82,67600.0,56.173,56.173,56.0833,56.0996,67600.0
2014-07-11 11:50:00,68.82,68.87,68.77,68.78,37500.0,56.0996,56.1404,56.0589,56.067,37500.0
2014-07-11 12:00:00,68.78,68.84,68.75,68.81,71900.0,56.067,56.1159,56.0426,56.0915,71900.0
2014-07-11 12:10:00,68.79,68.85,68.73,68.81,89600.0,56.0752,56.1241,56.0263,56.0915,89600.0
2014-07-11 12:20:00,68.8,68.85,68.76,68.83,31300.0,56.0833,56.1241,56.0507,56.1078,31300.0
2014-07-11 12:30:00,68.86,68.88,68.8,68.8,84100.0,56.1323,56.1486,56.0833,56.0833,84100.0
2014-07-11 12:40:00,68.81,68.92,68.78,68.92,79900.0,56.0915,56.1812,56.067,56.1812,79900.0
2014-07-11 12:50:00,68.91,69.05,68.91,69.04,110800.0,56.173,56.2871,56.173,56.279,110800.0
2014-07-11 13:00:00,69.05,69.15,69.05,69.14,62600.0,56.2871,56.3687,56.2871,56.3605,62600.0
2014-07-11 13:10:00,69.15,69.17,69.11,69.11,62000.0,56.3687,56.385,56.336,56.336,62000.0
2014-07-11 13:20:00,69.12,69.14,69.02,69.04,65100.0,56.3442,56.3605,56.2627,56.279,65100.0
2014-07-11 13:30:00,69.04,69.05,68.88,68.92,79700.0,56.279,56.2871,56.1486,56.1812,79700.0
2014-07-11 13:40:00,68.91,69.02,68.91,68.98,48800.0,56.173,56.2627,56.173,56.2301,48800.0
2014-07-11 13:50:00,68.98,69.0,68.9,68.9,46500.0,56.2301,56.2464,56.1649,56.1649,46500.0
2014-07-11 14:00:00,68.9,69.0,68.89,68.95,77800.0,56.1649,56.2464,56.1567,56.2056,77800.0
2014-07-11 14:10:00,68.96,69.01,68.95,68.97,81400.0,56.2138,56.2545,56.2056,56.2219,81400.0
2014-07-11 14:20:00,68.97,69.06,68.95,69.02,89000.0,56.2219,56.2953,56.2056,56.2627,89000.0
2014-07-11 14:30:00,69.02,69.02,68.95,68.96,48100.0,56.2627,56.2627,56.2056,56.2138,48100.0
2014-07-11 14:40:00,68.95,69.05,68.94,68.96,85600.0,56.2056,56.2871,56.1975,56.2138,85600.0
2014-07-11 14:50:00,68.95,69.01,68.95,68.98,61400.0,56.2056,56.2545,56.2056,56.2301,61400.0
2014-07-11 15:00:00,68.99,69.0,68.96,68.98,77400.0,56.2382,56.2464,56.2138,56.2301,77400.0
2014-07-11 15:10:00,68.98,69.01,68.93,68.97,104300.0,56.2301,56.2545,56.1893,56.2219,104300.0
2014-07-11 15:20:00,68.96,69.1,68.94,69.1,87000.0,56.2138,56.3279,56.1975,56.3279,87000.0
2014-07-11 15:30:00,69.1,69.14,69.01,69.14,147900.0,56.3279,56.3605,56.2545,56.3605,147900.0
2014-07-11 15:40:00,69.14,69.14,68.99,69.01,141900.0,56.3605,56.3605,56.2382,56.2545,141900.0
2014-07-11 15:50:00,69.02,69.04,68.94,68.98,402500.0,56.2627,56.279,56.1975,56.2301,402500.0
2014-07-14 09:30:00,69.41,69.49,69.17,69.19,294900.0,56.5806,56.6458,56.385,56.4013,294900.0
2014-07-14 09:40:00,69.2,69.24,69.12,69.2,136000.0,56.4094,56.442,56.3442,56.4094,136000.0
2014-07-14 09:50:00,69.22,69.41,69.2,69.33,124900.0,56.4257,56.5806,56.4094,56.5154,124900.0
2014-07-14 10:00:00,69.32,69.52,69.29,69.4,190800.0,56.5072,56.6703,56.4828,56.5724,190800.0
2014-07-14 10:10:00,69.39,69.46,69.36,69.45,116100.0,56.5643,56.6214,56.5398,56.6132,116100.0
2014-07-14 10:20:00,69.45,69.66,69.4,69.64,119300.0,56.6132,56.7844,56.5724,56.7681,119300.0
2014-07-14 10:30:00,69.66,69.72,69.58,69.62,216600.0,56.7844,56.8333,56.7192,56.7518,216600.0
2014-07-14 10:40:00,69.64,69.81,69.63,69.79,116200.0,56.7681,56.9067,56.7599,56.8904,116200.0
2014-07-14 10:50:00,69.8,69.84,69.68,69.69,105400.0,56.8985,56.9311,56.8007,56.8088,105400.0
2014-07-14 11:00:00,69.68,69.74,69.65,69.67,83100.0,56.8007,56.8496,56.7762,56.7925,83100.0
2014-07-14 11:10:00,69.68,69.77,69.68,69.69,93200.0,56.8007,56.8741,56.8007,56.8088,93200.0
2014-07-14 11:20:00,69.7,69.78,69.69,69.7,179400.0,56.817,56.8822,56.8088,56.817,179400.0
2014-07-14 11:30:00,69.7,69.84,69.7,69.83,133500.0,56.817,56.9311,56.817,56.923,133500.0
2014-07-14 11:40:00,69.84,69.95,69.8,69.93,84400.0,56.9311,57.0208,56.8985,57.0045,84400.0
2014-07-14 11:50:00,69.94,70.01,69.86,69.86,138400.0,57.0126,57.0697,56.9474,56.9474,138400.0
2014-07-14 12:00:00,69.85,69.86,69.74,69.81,110600.0,56.9393,56.9474,56.8496,56.9067,110600.0
2014-07-14 12:10:00,69.82,69.96,69.78,69.95,44000.0,56.9148,57.0289,56.8822,57.0208,44000.0
2014-07-14 12:20:00,69.96,70.0,69.9,69.98,74600.0,57.0289,57.0615,56.98,57.0452,74600.0
2014-07-14 12:30:00,69.98,69.99,69.86,69.87,147800.0,57.0452,57.0534,56.9474,56.9556,147800.0
2014-07-14 12:40:00,69.88,69.93,69.87,69.9,40700.0,56.9637,57.0045,56.9556,56.98,40700.0
2014-07-14 12:50:00,69.92,69.92,69.78,69.78,61700.0,56.9963,56.9963,56.8822,56.8822,61700.0
2014-07-14 13:00:00,69.78,69.79,69.72,69.77,51200.0,56.8822,56.8904,56.8333,56.8741,51200.0
2014-07-14 13:10:00,69.76,69.77,69.69,69.7,68300.0,56.8659,56.8741,56.8088,56.817,68300.0
2014-07-14 13:20:00,69.7,69.75,69.64,69.66,102400.0,56.817,56.8577,56.7681,56.7844,102400.0
2014-07-14 13:30:00,69.66,69.69,69.59,69.63,105600.0,56.7844,56.8088,56.7273,56.7599,105600.0
2014-07-14 13:40:00,69.64,69.64,69.53,69.53,77700.0,56.7681,56.7681,56.6784,56.6784,77700.0
2014-07-14 13:50:00,69.52,69.59,69.51,69.53,134800.0,56.6703,56.7273,56.6621,56.6784,134800.0
2014-07-14 14:00:00,69.53,69.69,69.51,69.68,191600.0,56.6784,56.8088,56.6621,56.8007,191600.0
2014-07-14 14:10:00,69.69,69.8,69.67,69.79,99100.0,56.8088,56.8985,56.7925,56.8904,99100.0
2014-07-14 14:20:00,69.79,69.89,69.76,69.87,68800.0,56.8904,56.9719,56.8659,56.9556,68800.0
2014-07-14 14:30:00,69.87,69.9,69.82,69.82,92200.0,56.9556,56.98,56.9148,56.9148,92200.0
2014-07-14 14:40:00,69.82,69.86,69.81,69.84,52900.0,56.9148,56.9474,56.9067,56.9311,52900.0
2014-07-14 14:50:00,69.84,69.86,69.82,69.85,66400.0,56.9311,56.9474,56.9148,56.9393,66400.0
2014-07-14 15:00:00,69.85,69.86,69.78,69.86,125100.0,56.9393,56.9474,56.8822,56.9474,125100.0
2014-07-14 15:10:00,69.86,69.86,69.74,69.78,102700.0,56.9474,56.9474,56.8496,56.8822,102700.0
2014-07-14 15:20:00,69.78,69.81,69.73,69.78,143900.0,56.8822,56.9067,56.8414,56.8822,143900.0
2014-07-14 15:30:00,69.79,69.79,69.68,69.7,141400.0,56.8904,56.8904,56.8007,56.817,141400.0
2014-07-14 15:40:00,69.71,69.81,69.68,69.79,154500.0,56.8251,56.9067,56.8007,56.8904,154500.0
2014-07-14 15:50:00,69.8,69.8,69.73,69.79,235500.0,56.8985,56.8985,56.8414,56.8904,235500.0
2014-07-15 09:30:00,69.59,70.2,69.51,70.18,365000.0,56.7273,57.2246,56.6621,57.2083,365000.0
2014-07-15 09:40:00,70.19,70.37,70.08,70.13,153600.0,57.2164,57.3632,57.1268,57.1675,153600.0
2014-07-15 09:50:00,70.09,70.17,69.64,69.94,182700.0,57.1349,57.2001,56.7681,57.0126,182700.0
2014-07-15 10:00:00,69.94,70.04,69.73,69.96,211000.0,57.0126,57.0941,56.8414,57.0289,211000.0
2014-07-15 10:10:00,69.95,70.02,69.65,69.77,111300.0,57.0208,57.0778,56.7762,56.8741,111300.0
2014-07-15 10:20:00,69.76,69.97,69.76,69.95,119700.0,56.8659,57.0371,56.8659,57.0208,119700.0
2014-07-15 10:30:00,69.97,70.01,69.65,69.65,129400.0,57.0371,57.0697,56.7762,56.7762,129400.0
2014-07-15 10:40:00,69.61,69.67,69.44,69.6,157100.0,56.7436,56.7925,56.605,56.7355,157100.0
2014-07-15 10:50:00,69.6,69.83,69.55,69.8,121900.0,56.7355,56.923,56.6947,56.8985,121900.0
2014-07-15 11:00:00,69.8,69.8,69.66,69.73,105800.0,56.8985,56.8985,56.7844,56.8414,105800.0
2014-07-15 11:10:00,69.74,69.93,69.73,69.84,111700.0,56.8496,57.0045,56.8414,56.9311,111700.0
2014-07-15 11:20:00,69.84,69.84,69.67,69.69,97800.0,56.9311,56.9311,56.7925,56.8088,97800.0
2014-07-15 11:30:00,69.68,69.74,69.64,69.71,191500.0,56.8007,56.8496,56.7681,56.8251,191500.0
2014-07-15 11:40:00,69.71,69.75,69.54,69.54,192700.0,56.8251,56.8577,56.6866,56.6866,192700.0
2014-07-15 11:50:00,69.54,69.59,69.3,69.33,182000.0,56.6866,56.7273,56.4909,56.5154,182000.0
2014-07-15 12:00:00,69.32,69.4,69.27,69.36,169800.0,56.5072,56.5724,56.4665,56.5398,169800.0
2014-07-15 12:10:00,69.36,69.45,69.34,69.45,90700.0,56.5398,56.6132,56.5235,56.6132,90700.0
2014-07-15 12:20:00,69.45,69.59,69.44,69.58,71000.0,56.6132,56.7273,56.605,56.7192,71000.0
2014-07-15 12:30:00,69.6,69.63,69.5,69.6,106700.0,56.7355,56.7599,56.654,56.7355,106700.0
2014-07-15 12:40:00,69.61,69.75,69.6,69.66,117400.0,56.7436,56.8577,56.7355,56.7844,117400.0
2014-07-15 12:50:00,69.66,69.68,69.62,69.65,64600.0,56.7844,56.8007,56.7518,56.7762,64600.0
2014-07-15 13:00:00,69.65,69.69,69.61,69.67,92600.0,56.7762,56.8088,56.7436,56.7925,92600.0
2014-07-15 13:10:00,69.69,69.95,69.68,69.87,203500.0,56.8088,57.0208,56.8007,56.9556,203500.0
2014-07-15 13:20:00,69.88,69.93,69.78,69.78,121200.0,56.9637,57.0045,56.8822,56.8822,121200.0
2014-07-15 13:30:00,69.79,69.89,69.78,69.85,91400.0,56.8904,56.9719,56.8822,56.9393,91400.0
2014-07-15 13:40:00,69.84,69.85,69.77,69.8,95200.0,56.9311,56.9393,56.8741,56.8985,95200.0
2014-07-15 13:50:00,69.8,69.8,69.7,69.72,99400.0,56.8985,56.8985,56.817,56.8333,99400.0
2014-07-15 14:00:00,69.73,69.77,69.69,69.72,83600.0,56.8414,56.8741,56.8088,56.8333,83600.0
2014-07-15 14:10:00,69.73,69.8,69.72,69.78,131500.0,56.8414,56.8985,56.8333,56.8822,131500.0
2014-07-15 14:20:00,69.78,69.97,69.75,69.94,106200.0,56.8822,57.0371,56.8577,57.0126,106200.0
2014-07-15 14:30:00,69.94,70.07,69.94,70.05,258700.0,57.0126,57.1186,57.0126,57.1023,258700.0
2014-07-15 14:40:00,70.04,70.26,70.04,70.23,200500.0,57.0941,57.2735,57.0941,57.249,200500.0
2014-07-15 14:50:00,70.23,70.35,70.2,70.32,106700.0,57.249,57.3468,57.2246,57.3224,106700.0
2014-07-15 15:00:00,70.33,70.34,70.04,70.07,145700.0,57.3305,57.3387,57.0941,57.1186,145700.0
2014-07-15 15:10:00,70.07,70.27,70.04,70.17,134300.0,57.1186,57.2816,57.0941,57.2001,134300.0
2014-07-15 15:20:00,70.17,70.27,70.16,70.26,109000.0,57.2001,57.2816,57.192,57.2735,109000.0
2014-07-15 15:30:00,70.26,70.3,70.2,70.23,209100.0,57.2735,57.3061,57.2246,57.249,209100.0
2014-07-15 15:40:00,70.23,70.34,70.19,70.22,238100.0,57.249,57.3387,57.2164,57.2409,238100.0
2014-07-15 15:50:00,70.22,70.29,70.22,70.27,367900.0,57.2409,57.2979,57.2409,57.2816,367900.0
2014-07-16 09:30:00,70.64,71.14,70.59,70.9,361100.0,57.5832,57.9908,57.5425,57.7952,361100.0
2014-07-16 09:40:00,70.9,70.99,70.5,70.5,269600.0,57.7952,57.8686,57.4691,57.4691,269600.0
2014-07-16 09:50:00,70.54,70.7,70.44,70.53,186000.0,57.5017,57.6322,57.4202,57.4936,186000.0
2014-07-16 10:00:00,70.53,70.77,70.44,70.68,129700.0,57.4936,57.6892,57.4202,57.6159,129700.0
2014-07-16 10:10:00,70.66,70.8,70.54,70.59,152400.0,57.5995,57.7137,57.5017,57.5425,152400.0
2014-07-16 10:20:00,70.57,70.62,70.47,70.5,110000.0,57.5262,57.5669,57.4447,57.4691,110000.0
2014-07-16 10:30:00,70.51,70.59,70.44,70.46,141000.0,57.4773,57.5425,57.4202,57.4365,141000.0
2014-07-16 10:40:00,70.47,70.64,70.4,70.41,112100.0,57.4447,57.5832,57.3876,57.3958,112100.0
2014-07-16 10:50:00,70.43,70.48,70.36,70.43,180400.0,57.4121,57.4528,57.355,57.4121,180400.0
2014-07-16 11:00:00,70.41,70.68,70.34,70.66,172900.0,57.3958,57.6159,57.3387,57.5995,172900.0
2014-07-16 11:10:00,70.66,70.81,70.64,70.7,111300.0,57.5995,57.7218,57.5832,57.6322,111300.0
2014-07-16 11:20:00,70.7,70.75,70.62,70.73,104200.0,57.6322,57.6729,57.5669,57.6566,104200.0
2014-07-16 11:30:00,70.73,70.73,70.51,70.52,155300.0,57.6566,57.6566,57.4773,57.4854,155300.0
2014-07-16 11:40:00,70.52,70.57,70.5,70.54,93600.0,57.4854,57.5262,57.4691,57.5017,93600.0
2014-07-16 11:50:00,70.54,70.57,70.45,70.56,88800.0,57.5017,57.5262,57.4284,57.518,88800.0
2014-07-16 12:00:00,70.56,70.82,70.53,70.82,92500.0,57.518,57.73,57.4936,57.73,92500.0
2014-07-16 12:10:00,70.83,70.94,70.8,70.81,262000.0,57.7381,57.8278,57.7137,57.7218,262000.0
2014-07-16 12:20:00,70.8,70.88,70.74,70.86,96700.0,57.7137,57.7789,57.6648,57.7626,96700.0
2014-07-16 12:30:00,70.86,70.94,70.86,70.91,82200.0,57.7626,57.8278,57.7626,57.8033,82200.0
2014-07-16 12:40:00,70.91,70.97,70.89,70.94,86800.0,57.8033,57.8523,57.787,57.8278,86800.0
2014-07-16 12:50:00,70.92,71.04,70.92,71.04,62700.0,57.8115,57.9093,57.8115,57.9093,62700.0
2014-07-16 13:00:00,71.04,71.06,70.89,70.93,93000.0,57.9093,57.9256,57.787,57.8196,93000.0
2014-07-16 13:10:00,70.93,71.06,70.92,71.0,118100.0,57.8196,57.9256,57.8115,57.8767,118100.0
2014-07-16 13:20:00,71.0,71.07,70.98,71.06,114000.0,57.8767,57.9338,57.8604,57.9256,114000.0
2014-07-16 13:30:00,71.06,71.1,71.04,71.08,80400.0,57.9256,57.9582,57.9093,57.9419,80400.0
2014-07-16 13:40:00,71.08,71.21,71.08,71.2,77100.0,57.9419,58.0479,57.9419,58.0397,77100.0
2014-07-16 13:50:00,71.21,71.36,71.21,71.35,140200.0,58.0479,58.1702,58.0479,58.162,140200.0
2014-07-16 14:00:00,71.34,71.47,71.32,71.45,122900.0,58.1539,58.2598,58.1376,58.2435,122900.0
2014-07-16 14:10:00,71.45,71.49,71.43,71.48,107200.0,58.2435,58.2761,58.2272,58.268,107200.0
2014-07-16 14:20:00,71.48,71.6,71.47,71.56,158000.0,58.268,58.3658,58.2598,58.3332,158000.0
2014-07-16 14:30:00,71.57,71.59,71.49,71.52,114700.0,58.3413,58.3577,58.2761,58.3006,114700.0
2014-07-16 14:40:00,71.52,71.52,71.43,71.49,124900.0,58.3006,58.3006,58.2272,58.2761,124900.0
2014-07-16 14:50:00,71.49,71.56,71.49,71.54,111200.0,58.2761,58.3332,58.2761,58.3169,111200.0
2014-07-16 15:00:00,71.54,71.64,71.5,71.64,120900.0,58.3169,58.3984,58.2843,58.3984,120900.0
2014-07-16 15:10:00,71.64,71.72,71.61,71.71,147300.0,58.3984,58.4636,58.374,58.4555,147300.0
2014-07-16 15:20:00,71.71,71.83,71.69,71.83,221800.0,58.4555,58.5533,58.4392,58.5533,221800.0
2014-07-16 15:30:00,71.82,71.89,71.77,71.88,206100.0,58.5451,58.6022,58.5044,58.5941,206100.0
2014-07-16 15:40:00,71.88,71.94,71.8,71.85,278100.0,58.5941,58.643,58.5288,58.5696,278100.0
2014-07-16 15:50:00,71.85,71.94,71.83,71.87,677900.0,58.5696,58.643,58.5533,58.5859,677900.0
2014-07-17 09:30:00,71.88,71.9,71.15,71.56,450900.0,58.5941,58.6104,57.999,58.3332,450900.0
2014-07-17 09:40:00,71.56,71.6,71.1,71.14,198300.0,58.3332,58.3658,57.9582,57.9908,198300.0
2014-07-17 09:50:00,71.15,71.82,71.11,71.75,230500.0,57.999,58.5451,57.9664,58.4881,230500.0
2014-07-17 10:00:00,71.77,71.79,71.53,71.59,211000.0,58.5044,58.5207,58.3087,58.3577,211000.0
2014-07-17 10:10:00,71.58,71.6,71.46,71.52,117600.0,58.3495,58.3658,58.2517,58.3006,117600.0
2014-07-17 10:20:00,71.52,71.81,71.52,71.81,127000.0,58.3006,58.537,58.3006,58.537,127000.0
2014-07-17 10:30:00,71.8,71.82,71.52,71.53,84000.0,58.5288,58.5451,58.3006,58.3087,84000.0
2014-07-17 10:40:00,71.53,71.56,71.38,71.39,80100.0,58.3087,58.3332,58.1865,58.1946,80100.0
2014-07-17 10:50:00,71.39,71.45,71.24,71.33,111700.0,58.1946,58.2435,58.0723,58.1457,111700.0
2014-07-17 11:00:00,71.34,71.34,71.02,71.07,133800.0,58.1539,58.1539,57.893,57.9338,133800.0
2014-07-17 11:10:00,71.07,71.08,70.75,70.87,147100.0,57.9338,57.9419,57.6729,57.7707,147100.0
2014-07-17 11:20:00,70.87,70.99,70.71,70.74,161100.0,57.7707,57.8686,57.6403,57.6648,161100.0
2014-07-17 11:30:00,70.73,70.96,70.71,70.93,110600.0,57.6566,57.8441,57.6403,57.8196,110600.0
2014-07-17 11:40:00,70.91,70.99,70.89,70.99,69900.0,57.8033,57.8686,57.787,57.8686,69900.0
2014-07-17 11:50:00,70.98,70.98,70.75,70.81,92800.0,57.8604,57.8604,57.6729,57.7218,92800.0
2014-07-17 12:00:00,70.82,70.83,70.56,70.61,123500.0,57.73,57.7381,57.518,57.5588,123500.0
2014-07-17 12:10:00,70.62,70.95,70.61,70.95,84800.0,57.5669,57.8359,57.5588,57.8359,84800.0
2014-07-17 12:20:00,70.93,71.09,70.86,71.08,63600.0,57.8196,57.9501,57.7626,57.9419,63600.0
2014-07-17 12:30:00,71.08,71.34,71.06,71.17,169300.0,57.9419,58.1539,57.9256,58.0153,169300.0
2014-07-17 12:40:00,71.16,71.19,71.09,71.11,56800.0,58.0071,58.0316,57.9501,57.9664,56800.0
2014-07-17 12:50:00,71.12,71.21,71.06,71.18,42600.0,57.9745,58.0479,57.9256,58.0234,42600.0
2014-07-17 13:00:00,71.19,71.32,71.19,71.27,38600.0,58.0316,58.1376,58.0316,58.0968,38600.0
2014-07-17 13:10:00,71.27,71.42,71.25,71.33,61800.0,58.0968,58.2191,58.0805,58.1457,61800.0
2014-07-17 13:20:00,71.33,71.34,71.07,71.11,87100.0,58.1457,58.1539,57.9338,57.9664,87100.0
2014-07-17 13:30:00,71.14,71.21,71.01,71.05,71600.0,57.9908,58.0479,57.8849,57.9175,71600.0
2014-07-17 13:40:00,71.05,71.11,70.91,70.91,114100.0,57.9175,57.9664,57.8033,57.8033,114100.0
2014-07-17 13:50:00,70.92,70.98,70.84,70.91,57600.0,57.8115,57.8604,57.7463,57.8033,57600.0
2014-07-17 14:00:00,70.91,70.91,70.7,70.72,76200.0,57.8033,57.8033,57.6322,57.6485,76200.0
2014-07-17 14:10:00,70.73,70.92,70.71,70.8,64400.0,57.6566,57.8115,57.6403,57.7137,64400.0
2014-07-17 14:20:00,70.81,70.95,70.8,70.89,107500.0,57.7218,57.8359,57.7137,57.787,107500.0
2014-07-17 14:30:00,70.9,70.98,70.87,70.96,69800.0,57.7952,57.8604,57.7707,57.8441,69800.0
2014-07-17 14:40:00,70.96,71.02,70.86,70.89,90100.0,57.8441,57.893,57.7626,57.787,90100.0
2014-07-17 14:50:00,70.9,70.98,70.82,70.91,74100.0,57.7952,57.8604,57.73,57.8033,74100.0
2014-07-17 15:00:00,70.92,70.97,70.79,70.8,104600.0,57.8115,57.8523,57.7055,57.7137,104600.0
2014-07-17 15:10:00,70.8,70.83,70.54,70.58,145400.0,57.7137,57.7381,57.5017,57.5343,145400.0
2014-07-17 15:20:00,70.57,70.65,70.48,70.5,112300.0,57.5262,57.5914,57.4528,57.4691,112300.0
2014-07-17 15:30:00,70.49,70.58,70.38,70.48,200600.0,57.461,57.5343,57.3713,57.4528,200600.0
2014-07-17 15:40:00,70.48,70.52,70.28,70.49,248600.0,57.4528,57.4854,57.2898,57.461,248600.0
2014-07-17 15:50:00,70.5,70.54,70.31,70.36,460900.0,57.4691,57.5017,57.3142,57.355,460900.0
2014-07-18 09:30:00,70.33,70.62,69.92,70.33,671300.0,57.3305,57.5669,56.9963,57.3305,671300.0
2014-07-18 09:40:00,70.33,70.55,70.19,70.25,163600.0,57.3305,57.5099,57.2164,57.2653,163600.0
2014-07-18 09:50:00,70.24,70.71,70.18,70.53,164800.0,57.2572,57.6403,57.2083,57.4936,164800.0
2014-07-18 10:00:00,70.53,70.87,70.53,70.71,243000.0,57.4936,57.7707,57.4936,57.6403,243000.0
2014-07-18 10:10:00,70.71,70.71,70.4,70.5,150000.0,57.6403,57.6403,57.3876,57.4691,150000.0
2014-07-18 10:20:00,70.48,70.53,70.34,70.45,166300.0,57.4528,57.4936,57.3387,57.4284,166300.0
2014-07-18 10:30:00,70.45,70.49,70.35,70.44,203500.0,57.4284,57.461,57.3468,57.4202,203500.0
2014-07-18 10:40:00,70.45,70.45,70.34,70.37,104000.0,57.4284,57.4284,57.3387,57.3632,104000.0
2014-07-18 10:50:00,70.37,70.6,70.37,70.51,181200.0,57.3632,57.5506,57.3632,57.4773,181200.0
2014-07-18 11:00:00,70.52,70.52,70.32,70.37,100700.0,57.4854,57.4854,57.3224,57.3632,100700.0
2014-07-18 11:10:00,70.38,70.55,70.37,70.48,118100.0,57.3713,57.5099,57.3632,57.4528,118100.0
2014-07-18 11:20:00,70.47,70.58,70.46,70.5,201300.0,57.4447,57.5343,57.4365,57.4691,201300.0
2014-07-18 11:30:00,70.5,70.69,70.5,70.67,122600.0,57.4691,57.624,57.4691,57.6077,122600.0
2014-07-18 11:40:00,70.69,70.79,70.64,70.78,110700.0,57.624,57.7055,57.5832,57.6974,110700.0
2014-07-18 11:50:00,70.8,70.88,70.67,70.81,99200.0,57.7137,57.7789,57.6077,57.7218,99200.0
2014-07-18 12:00:00,70.8,70.92,70.79,70.87,70600.0,57.7137,57.8115,57.7055,57.7707,70600.0
2014-07-18 12:10:00,70.86,71.11,70.86,71.05,107300.0,57.7626,57.9664,57.7626,57.9175,107300.0
2014-07-18 12:20:00,71.05,71.15,71.02,71.11,131500.0,57.9175,57.999,57.893,57.9664,131500.0
2014-07-18 12:30:00,71.12,71.15,70.97,70.98,108400.0,57.9745,57.999,57.8523,57.8604,108400.0
2014-07-18 12:40:00,70.99,71.01,70.86,70.95,58100.0,57.8686,57.8849,57.7626,57.8359,58100.0
2014-07-18 12:50:00,70.95,70.98,70.84,70.86,56500.0,57.8359,57.8604,57.7463,57.7626,56500.0
2014-07-18 13:00:00,70.85,70.88,70.67,70.78,133500.0,57.7544,57.7789,57.6077,57.6974,133500.0
2014-07-18 13:10:00,70.78,70.79,70.62,70.63,35400.0,57.6974,57.7055,57.5669,57.5751,35400.0
2014-07-18 13:20:00,70.65,70.72,70.57,70.57,42100.0,57.5914,57.6485,57.5262,57.5262,42100.0
2014-07-18 13:30:00,70.59,70.68,70.56,70.64,60200.0,57.5425,57.6159,57.518,57.5832,60200.0
2014-07-18 13:40:00,70.64,70.7,70.63,70.63,60100.0,57.5832,57.6322,57.5751,57.5751,60100.0
2014-07-18 13:50:00,70.63,70.76,70.6,70.73,79900.0,57.5751,57.6811,57.5506,57.6566,79900.0
2014-07-18 14:00:00,70.73,70.76,70.68,70.7,66800.0,57.6566,57.6811,57.6159,57.6322,66800.0
2014-07-18 14:10:00,70.7,70.87,70.64,70.84,103200.0,57.6322,57.7707,57.5832,57.7463,103200.0
2014-07-18 14:20:00,70.84,71.03,70.75,71.03,157600.0,57.7463,57.9012,57.6729,57.9012,157600.0
2014-07-18 14:30:00,71.02,71.04,70.93,71.01,158600.0,57.893,57.9093,57.8196,57.8849,158600.0
2014-07-18 14:40:00,71.01,71.06,70.99,71.0,101100.0,57.8849,57.9256,57.8686,57.8767,101100.0
2014-07-18 14:50:00,71.01,71.05,70.92,70.94,117800.0,57.8849,57.9175,57.8115,57.8278,117800.0
2014-07-18 15:00:00,70.93,70.97,70.85,70.97,120800.0,57.8196,57.8523,57.7544,57.8523,120800.0
2014-07-18 15:10:00,70.97,71.01,70.91,71.0,121100.0,57.8523,57.8849,57.8033,57.8767,121100.0
2014-07-18 15:20:00,71.01,71.03,70.79,70.82,227700.0,57.8849,57.9012,57.7055,57.73,227700.0
2014-07-18 15:30:00,70.82,70.94,70.81,70.9,192100.0,57.73,57.8278,57.7218,57.7952,192100.0
2014-07-18 15:40:00,70.9,70.98,70.88,70.91,332300.0,57.7952,57.8604,57.7789,57.8033,332300.0
2014-07-18 15:50:00,70.91,70.93,70.82,70.91,507700.0,57.8033,57.8196,57.73,57.8033,507700.0
2014-07-21 09:30:00,70.97,72.2,70.95,71.85,1125000.0,57.8523,58.8549,57.8359,58.5696,1125000.0
2014-07-21 09:40:00,71.85,72.2,71.24,71.65,988600.0,58.5696,58.8549,58.0723,58.4066,988600.0
2014-07-21 09:50:00,71.69,71.8,71.43,71.48,419200.0,58.4392,58.5288,58.2272,58.268,419200.0
2014-07-21 10:00:00,71.47,71.58,70.95,71.21,524200.0,58.2598,58.3495,57.8359,58.0479,524200.0
2014-07-21 10:10:00,71.22,71.44,71.12,71.25,249700.0,58.056,58.2354,57.9745,58.0805,249700.0
2014-07-21 10:20:00,71.24,71.5,71.2,71.48,215500.0,58.0723,58.2843,58.0397,58.268,215500.0
2014-07-21 10:30:00,71.48,71.74,71.29,71.3,236300.0,58.268,58.4799,58.1131,58.1213,236300.0
2014-07-21 10:40:00,71.31,71.39,71.15,71.39,195200.0,58.1294,58.1946,57.999,58.1946,195200.0
2014-07-21 10:50:00,71.38,71.47,71.33,71.45,160500.0,58.1865,58.2598,58.1457,58.2435,160500.0
2014-07-21 11:00:00,71.45,71.59,71.4,71.52,208700.0,58.2435,58.3577,58.2028,58.3006,208700.0
2014-07-21 11:10:00,71.51,71.58,71.41,71.56,127100.0,58.2924,58.3495,58.2109,58.3332,127100.0
2014-07-21 11:20:00,71.56,71.74,71.36,71.38,181900.0,58.3332,58.4799,58.1702,58.1865,181900.0
2014-07-21 11:30:00,71.41,71.47,71.31,71.38,140700.0,58.2109,58.2598,58.1294,58.1865,140700.0
2014-07-21 11:40:00,71.36,71.39,71.13,71.18,144800.0,58.1702,58.1946,57.9827,58.0234,144800.0
2014-07-21 11:50:00,71.17,71.34,71.17,71.29,115700.0,58.0153,58.1539,58.0153,58.1131,115700.0
2014-07-21 12:00:00,71.29,71.47,71.29,71.31,149900.0,58.1131,58.2598,58.1131,58.1294,149900.0
2014-07-21 12:10:00,71.32,71.38,71.23,71.28,137700.0,58.1376,58.1865,58.0642,58.105,137700.0
2014-07-21 12:20:00,71.28,71.28,71.15,71.2,84700.0,58.105,58.105,57.999,58.0397,84700.0
2014-07-21 12:30:00,71.2,71.24,71.11,71.21,95000.0,58.0397,58.0723,57.9664,58.0479,95000.0
2014-07-21 12:40:00,71.22,71.22,71.1,71.13,78300.0,58.056,58.056,57.9582,57.9827,78300.0
2014-07-21 12:50:00,71.13,71.17,71.02,71.09,64700.0,57.9827,58.0153,57.893,57.9501,64700.0
2014-07-21 13:00:00,71.08,71.08,70.96,71.04,213500.0,57.9419,57.9419,57.8441,57.9093,213500.0
2014-07-21 13:10:00,71.03,71.04,70.91,70.95,124600.0,57.9012,57.9093,57.8033,57.8359,124600.0
2014-07-21 13:20:00,70.95,71.05,70.92,70.97,127900.0,57.8359,57.9175,57.8115,57.8523,127900.0
2014-07-21 13:30:00,70.96,71.03,70.91,70.94,96000.0,57.8441,57.9012,57.8033,57.8278,96000.0
2014-07-21 13:40:00,70.94,71.04,70.83,70.89,162100.0,57.8278,57.9093,57.7381,57.787,162100.0
2014-07-21 13:50:00,70.89,70.99,70.78,70.81,149100.0,57.787,57.8686,57.6974,57.7218,149100.0
2014-07-21 14:00:00,70.81,70.86,70.79,70.84,81000.0,57.7218,57.7626,57.7055,57.7463,81000.0
2014-07-21 14:10:00,70.84,71.08,70.82,70.87,118000.0,57.7463,57.9419,57.73,57.7707,118000.0
2014-07-21 14:20:00,70.87,70.95,70.74,70.78,102700.0,57.7707,57.8359,57.6648,57.6974,102700.0
2014-07-21 14:30:00,70.78,70.81,70.65,70.74,100800.0,57.6974,57.7218,57.5914,57.6648,100800.0
2014-07-21 14:40:00,70.75,70.84,70.7,70.83,80600.0,57.6729,57.7463,57.6322,57.7381,80600.0
2014-07-21 14:50:00,70.83,71.02,70.83,70.98,118900.0,57.7381,57.893,57.7381,57.8604,118900.0
2014-07-21 15:00:00,70.98,71.05,70.88,70.91,133900.0,57.8604,57.9175,57.7789,57.8033,133900.0
2014-07-21 15:10:00,70.9,70.96,70.9,70.91,106700.0,57.7952,57.8441,57.7952,57.8033,106700.0
2014-07-21 15:20:00,70.91,71.17,70.9,71.06,173100.0,57.8033,58.0153,57.7952,57.9256,173100.0
2014-07-21 15:30:00,71.05,71.05,70.86,70.89,215600.0,57.9175,57.9175,57.7626,57.787,215600.0
2014-07-21 15:40:00,70.89,70.98,70.87,70.9,223000.0,57.787,57.8604,57.7707,57.7952,223000.0
2014-07-21 15:50:00,70.9,71.07,70.89,71.0,561000.0,57.7952,57.9338,57.787,57.8767,561000.0
2014-07-22 09:30:00,71.7,72.54,71.59,72.44,759100.0,58.4473,59.1321,58.3577,59.0505,759100.0
2014-07-22 09:40:00,72.45,72.47,71.72,72.04,519200.0,59.0587,59.075,58.4636,58.7245,519200.0
2014-07-22 09:50:00,72.05,72.45,71.97,72.38,341400.0,58.7326,59.0587,58.6674,59.0016,341400.0
2014-07-22 10:00:00,72.4,72.68,72.31,72.55,399000.0,59.0179,59.2462,58.9446,59.1402,399000.0
2014-07-22 10:10:00,72.56,72.8,72.56,72.73,346000.0,59.1484,59.344,59.1484,59.2869,346000.0
2014-07-22 10:20:00,72.73,72.83,72.7,72.73,265500.0,59.2869,59.3685,59.2625,59.2869,265500.0
2014-07-22 10:30:00,72.74,72.95,72.73,72.91,313100.0,59.2951,59.4663,59.2869,59.4337,313100.0
2014-07-22 10:40:00,72.89,72.89,72.67,72.82,358500.0,59.4174,59.4174,59.238,59.3603,358500.0
2014-07-22 10:50:00,72.81,72.84,72.73,72.75,391800.0,59.3522,59.3766,59.2869,59.3032,391800.0
2014-07-22 11:00:00,72.76,73.07,72.75,72.95,337600.0,59.3114,59.5641,59.3032,59.4663,337600.0
2014-07-22 11:10:00,72.95,73.03,72.9,72.99,166600.0,59.4663,59.5315,59.4255,59.4989,166600.0
2014-07-22 11:20:00,72.98,73.03,72.94,73.01,122100.0,59.4907,59.5315,59.4581,59.5152,122100.0
2014-07-22 11:30:00,73.0,73.02,72.94,72.95,717000.0,59.507,59.5233,59.4581,59.4663,717000.0
2014-07-22 11:40:00,72.95,72.96,72.84,72.94,217300.0,59.4663,59.4744,59.3766,59.4581,217300.0
2014-07-22 11:50:00,72.93,73.04,72.93,72.95,154400.0,59.45,59.5396,59.45,59.4663,154400.0
2014-07-22 12:00:00,72.95,73.02,72.95,73.0,127700.0,59.4663,59.5233,59.4663,59.507,127700.0
2014-07-22 12:10:00,73.0,73.04,72.95,73.01,121900.0,59.507,59.5396,59.4663,59.5152,121900.0
2014-07-22 12:20:00,73.0,73.09,72.99,73.05,107500.0,59.507,59.5804,59.4989,59.5478,107500.0
2014-07-22 12:30:00,73.05,73.07,73.0,73.01,89800.0,59.5478,59.5641,59.507,59.5152,89800.0
2014-07-22 12:40:00,73.0,73.03,72.99,73.02,67500.0,59.507,59.5315,59.4989,59.5233,67500.0
2014-07-22 12:50:00,73.03,73.05,73.01,73.02,63700.0,59.5315,59.5478,59.5152,59.5233,63700.0
2014-07-22 13:00:00,73.01,73.07,73.01,73.05,78100.0,59.5152,59.5641,59.5152,59.5478,78100.0
2014-07-22 13:10:00,73.04,73.05,73.01,73.03,64200.0,59.5396,59.5478,59.5152,59.5315,64200.0
2014-07-22 13:20:00,73.03,73.05,72.97,73.02,83400.0,59.5315,59.5478,59.4826,59.5233,83400.0
2014-07-22 13:30:00,73.01,73.03,72.98,73.01,102000.0,59.5152,59.5315,59.4907,59.5152,102000.0
2014-07-22 13:40:00,73.01,73.02,72.98,73.0,137700.0,59.5152,59.5233,59.4907,59.507,137700.0
2014-07-22 13:50:00,72.99,73.02,72.97,72.99,144000.0,59.4989,59.5233,59.4826,59.4989,144000.0
2014-07-22 14:00:00,72.99,73.01,72.93,73.0,139700.0,59.4989,59.5152,59.45,59.507,139700.0
2014-07-22 14:10:00,73.0,73.02,72.98,73.0,209200.0,59.507,59.5233,59.4907,59.507,209200.0
2014-07-22 14:20:00,73.0,73.03,72.99,73.0,275900.0,59.507,59.5315,59.4989,59.507,275900.0
2014-07-22 14:30:00,73.0,73.02,72.98,73.02,119800.0,59.507,59.5233,59.4907,59.5233,119800.0
2014-07-22 14:40:00,73.03,73.03,72.97,73.0,177500.0,59.5315,59.5315,59.4826,59.507,177500.0
2014-07-22 14:50:00,73.01,73.13,72.99,73.12,232000.0,59.5152,59.613,59.4989,59.6049,232000.0
2014-07-22 15:00:00,73.11,73.25,73.09,73.22,289000.0,59.5967,59.7108,59.5804,59.6864,289000.0
2014-07-22 15:10:00,73.22,73.29,73.19,73.28,302500.0,59.6864,59.7434,59.6619,59.7353,302500.0
2014-07-22 15:20:00,73.29,73.34,73.28,73.33,246500.0,59.7434,59.7842,59.7353,59.776,246500.0
2014-07-22 15:30:00,73.32,73.43,73.3,73.36,252600.0,59.7679,59.8576,59.7516,59.8005,252600.0
2014-07-22 15:40:00,73.36,73.37,73.25,73.28,355200.0,59.8005,59.8086,59.7108,59.7353,355200.0
2014-07-22 15:50:00,73.28,73.3,73.18,73.26,683500.0,59.7353,59.7516,59.6538,59.719,683500.0
2014-07-23 09:30:00,73.34,73.38,72.75,72.82,284400.0,59.7842,59.8168,59.3032,59.3603,284400.0
2014-07-23 09:40:00,72.82,73.07,72.52,73.0,235700.0,59.3603,59.5641,59.1158,59.507,235700.0
2014-07-23 09:50:00,73.0,73.25,72.96,73.18,194300.0,59.507,59.7108,59.4744,59.6538,194300.0
2014-07-23 10:00:00,73.17,73.26,73.0,73.25,260300.0,59.6456,59.719,59.507,59.7108,260300.0
2014-07-23 10:10:00,73.26,73.38,73.24,73.27,185500.0,59.719,59.8168,59.7027,59.7271,185500.0
2014-07-23 10:20:00,73.27,73.36,73.18,73.34,132000.0,59.7271,59.8005,59.6538,59.7842,132000.0
2014-07-23 10:30:00,73.36,73.62,73.34,73.61,242600.0,59.8005,60.0124,59.7842,60.0043,242600.0
2014-07-23 10:40:00,73.6,73.7,73.48,73.52,199600.0,59.9961,60.0777,59.8983,59.9309,199600.0
2014-07-23 10:50:00,73.53,73.67,73.46,73.62,179200.0,59.9391,60.0532,59.882,60.0124,179200.0
2014-07-23 11:00:00,73.64,73.94,73.58,73.94,235200.0,60.0287,60.2733,59.9798,60.2733,235200.0
2014-07-23 11:10:00,73.94,74.16,73.93,74.15,232600.0,60.2733,60.4526,60.2651,60.4445,232600.0
2014-07-23 11:20:00,74.15,74.21,74.08,74.19,226600.0,60.4445,60.4934,60.3874,60.4771,226600.0
2014-07-23 11:30:00,74.18,74.25,74.08,74.1,175600.0,60.4689,60.526,60.3874,60.4037,175600.0
2014-07-23 11:40:00,74.11,74.13,73.96,74.06,182800.0,60.4119,60.4282,60.2896,60.3711,182800.0
2014-07-23 11:50:00,74.07,74.33,74.07,74.22,137900.0,60.3793,60.5912,60.3793,60.5015,137900.0
2014-07-23 12:00:00,74.23,74.25,74.14,74.2,99500.0,60.5097,60.526,60.4363,60.4852,99500.0
2014-07-23 12:10:00,74.2,74.27,74.14,74.26,176400.0,60.4852,60.5423,60.4363,60.5341,176400.0
2014-07-23 12:20:00,74.25,74.3,74.18,74.21,119500.0,60.526,60.5667,60.4689,60.4934,119500.0
2014-07-23 12:30:00,74.21,74.33,74.19,74.26,168700.0,60.4934,60.5912,60.4771,60.5341,168700.0
2014-07-23 12:40:00,74.26,74.3,74.21,74.23,104900.0,60.5341,60.5667,60.4934,60.5097,104900.0
2014-07-23 12:50:00,74.23,74.28,74.11,74.12,157200.0,60.5097,60.5504,60.4119,60.42,157200.0
2014-07-23 13:00:00,74.13,74.16,74.0,74.03,98800.0,60.4282,60.4526,60.3222,60.3467,98800.0
2014-07-23 13:10:00,74.05,74.06,73.99,74.05,62600.0,60.363,60.3711,60.314,60.363,62600.0
2014-07-23 13:20:00,74.05,74.1,73.99,74.0,397500.0,60.363,60.4037,60.314,60.3222,397500.0
2014-07-23 13:30:00,74.0,74.01,73.91,73.91,76900.0,60.3222,60.3304,60.2488,60.2488,76900.0
2014-07-23 13:40:00,73.91,74.05,73.89,74.0,84100.0,60.2488,60.363,60.2325,60.3222,84100.0
2014-07-23 13:50:00,74.0,74.16,73.99,74.09,140000.0,60.3222,60.4526,60.314,60.3956,140000.0
2014-07-23 14:00:00,74.09,74.23,74.09,74.15,153800.0,60.3956,60.5097,60.3956,60.4445,153800.0
2014-07-23 14:10:00,74.15,74.23,74.14,74.19,178300.0,60.4445,60.5097,60.4363,60.4771,178300.0
2014-07-23 14:20:00,74.18,74.2,74.0,74.02,139600.0,60.4689,60.4852,60.3222,60.3385,139600.0
2014-07-23 14:30:00,74.02,74.12,74.02,74.11,163700.0,60.3385,60.42,60.3385,60.4119,163700.0
2014-07-23 14:40:00,74.11,74.17,74.02,74.03,114000.0,60.4119,60.4608,60.3385,60.3467,114000.0
2014-07-23 14:50:00,74.02,74.06,73.94,73.94,141400.0,60.3385,60.3711,60.2733,60.2733,141400.0
2014-07-23 15:00:00,73.95,74.02,73.92,73.99,177400.0,60.2814,60.3385,60.257,60.314,177400.0
2014-07-23 15:10:00,73.99,74.0,73.84,73.87,96400.0,60.314,60.3222,60.1918,60.2162,96400.0
2014-07-23 15:20:00,73.86,74.09,73.86,74.08,155200.0,60.2081,60.3956,60.2081,60.3874,155200.0
2014-07-23 15:30:00,74.07,74.1,73.98,74.08,206100.0,60.3793,60.4037,60.3059,60.3874,206100.0
2014-07-23 15:40:00,74.08,74.1,73.99,74.05,235500.0,60.3874,60.4037,60.314,60.363,235500.0
2014-07-23 15:50:00,74.06,74.11,73.99,74.05,715800.0,60.3711,60.4119,60.314,60.363,715800.0
2014-07-24 09:30:00,74.1,74.33,73.8,73.82,224500.0,60.4037,60.5912,60.1592,60.1755,224500.0
2014-07-24 09:40:00,73.86,73.95,73.57,73.79,183500.0,60.2081,60.2814,59.9717,60.151,183500.0
2014-07-24 09:50:00,73.79,73.82,73.48,73.51,349100.0,60.151,60.1755,59.8983,59.9228,349100.0
2014-07-24 10:00:00,73.53,73.64,73.4,73.59,193900.0,59.9391,60.0287,59.8331,59.988,193900.0
2014-07-24 10:10:00,73.57,73.65,73.5,73.61,193500.0,59.9717,60.0369,59.9146,60.0043,193500.0
2014-07-24 10:20:00,73.62,73.65,73.58,73.6,370200.0,60.0124,60.0369,59.9798,59.9961,370200.0
2014-07-24 10:30:00,73.61,73.65,73.57,73.61,117500.0,60.0043,60.0369,59.9717,60.0043,117500.0
2014-07-24 10:40:00,73.59,73.65,73.58,73.63,87100.0,59.988,60.0369,59.9798,60.0206,87100.0
2014-07-24 10:50:00,73.62,73.65,73.59,73.63,85800.0,60.0124,60.0369,59.988,60.0206,85800.0
2014-07-24 11:00:00,73.63,73.76,73.63,73.69,116200.0,60.0206,60.1266,60.0206,60.0695,116200.0
2014-07-24 11:10:00,73.69,73.78,73.59,73.66,101800.0,60.0695,60.1429,59.988,60.045,101800.0
2014-07-24 11:20:00,73.65,73.73,73.65,73.68,70500.0,60.0369,60.1021,60.0369,60.0613,70500.0
2014-07-24 11:30:00,73.69,73.76,73.65,73.68,77800.0,60.0695,60.1266,60.0369,60.0613,77800.0
2014-07-24 11:40:00,73.68,73.7,73.63,73.65,41200.0,60.0613,60.0777,60.0206,60.0369,41200.0
2014-07-24 11:50:00,73.65,73.69,73.6,73.68,178400.0,60.0369,60.0695,59.9961,60.0613,178400.0
2014-07-24 12:00:00,73.69,73.72,73.61,73.69,66800.0,60.0695,60.094,60.0043,60.0695,66800.0
2014-07-24 12:10:00,73.69,73.71,73.61,73.67,75400.0,60.0695,60.0858,60.0043,60.0532,75400.0
2014-07-24 12:20:00,73.67,73.71,73.66,73.69,73300.0,60.0532,60.0858,60.045,60.0695,73300.0
2014-07-24 12:30:00,73.7,73.79,73.67,73.77,111800.0,60.0777,60.151,60.0532,60.1347,111800.0
2014-07-24 12:40:00,73.76,73.8,73.7,73.7,51600.0,60.1266,60.1592,60.0777,60.0777,51600.0
2014-07-24 12:50:00,73.71,73.75,73.67,73.74,60000.0,60.0858,60.1184,60.0532,60.1103,60000.0
2014-07-24 13:00:00,73.74,73.81,73.58,73.61,117700.0,60.1103,60.1673,59.9798,60.0043,117700.0
2014-07-24 13:10:00,73.6,73.77,73.6,73.75,42000.0,59.9961,60.1347,59.9961,60.1184,42000.0
2014-07-24 13:20:00,73.74,73.81,73.69,73.72,59100.0,60.1103,60.1673,60.0695,60.094,59100.0
2014-07-24 13:30:00,73.72,73.78,73.7,73.73,67100.0,60.094,60.1429,60.0777,60.1021,67100.0
2014-07-24 13:40:00,73.72,73.76,73.7,73.75,60300.0,60.094,60.1266,60.0777,60.1184,60300.0
2014-07-24 13:50:00,73.74,73.81,73.7,73.81,179800.0,60.1103,60.1673,60.0777,60.1673,179800.0
2014-07-24 14:00:00,73.8,73.83,73.7,73.7,108600.0,60.1592,60.1836,60.0777,60.0777,108600.0
2014-07-24 14:10:00,73.71,73.73,73.64,73.66,105700.0,60.0858,60.1021,60.0287,60.045,105700.0
2014-07-24 14:20:00,73.66,73.7,73.61,73.65,72700.0,60.045,60.0777,60.0043,60.0369,72700.0
2014-07-24 14:30:00,73.65,73.65,73.43,73.43,139700.0,60.0369,60.0369,59.8576,59.8576,139700.0
2014-07-24 14:40:00,73.43,73.5,73.37,73.38,75200.0,59.8576,59.9146,59.8086,59.8168,75200.0
2014-07-24 14:50:00,73.37,73.47,73.31,73.36,169700.0,59.8086,59.8902,59.7597,59.8005,169700.0
2014-07-24 15:00:00,73.37,73.38,73.27,73.31,124300.0,59.8086,59.8168,59.7271,59.7597,124300.0
2014-07-24 15:10:00,73.31,73.41,73.23,73.24,187200.0,59.7597,59.8413,59.6945,59.7027,187200.0
2014-07-24 15:20:00,73.23,73.33,73.23,73.32,141700.0,59.6945,59.776,59.6945,59.7679,141700.0
2014-07-24 15:30:00,73.33,73.46,73.32,73.37,174200.0,59.776,59.882,59.7679,59.8086,174200.0
2014-07-24 15:40:00,73.37,73.46,73.36,73.37,198100.0,59.8086,59.882,59.8005,59.8086,198100.0
2014-07-24 15:50:00,73.37,73.44,73.37,73.4,344000.0,59.8086,59.8657,59.8086,59.8331,344000.0
2014-07-25 09:30:00,73.35,73.36,72.77,72.93,190200.0,59.7923,59.8005,59.3195,59.45,190200.0
2014-07-25 09:40:00,72.9,73.16,72.82,72.85,127000.0,59.4255,59.6375,59.3603,59.3848,127000.0
2014-07-25 09:50:00,72.86,73.14,72.74,73.09,152400.0,59.3929,59.6212,59.2951,59.5804,152400.0
2014-07-25 10:00:00,73.1,73.26,73.0,73.01,137500.0,59.5886,59.719,59.507,59.5152,137500.0
2014-07-25 10:10:00,73.03,73.12,72.98,73.08,127200.0,59.5315,59.6049,59.4907,59.5722,127200.0
2014-07-25 10:20:00,73.07,73.19,73.03,73.03,78800.0,59.5641,59.6619,59.5315,59.5315,78800.0
2014-07-25 10:30:00,73.05,73.16,72.98,73.08,73800.0,59.5478,59.6375,59.4907,59.5722,73800.0
2014-07-25 10:40:00,73.09,73.35,73.07,73.34,90200.0,59.5804,59.7923,59.5641,59.7842,90200.0
2014-07-25 10:50:00,73.35,73.36,73.23,73.28,102400.0,59.7923,59.8005,59.6945,59.7353,102400.0
2014-07-25 11:00:00,73.28,73.31,73.19,73.25,190100.0,59.7353,59.7597,59.6619,59.7108,190100.0
2014-07-25 11:10:00,73.25,73.39,73.24,73.28,68800.0,59.7108,59.8249,59.7027,59.7353,68800.0
2014-07-25 11:20:00,73.28,73.28,73.08,73.22,58800.0,59.7353,59.7353,59.5722,59.6864,58800.0
2014-07-25 11:30:00,73.23,73.35,73.21,73.35,113000.0,59.6945,59.7923,59.6782,59.7923,113000.0
2014-07-25 11:40:00,73.34,73.5,73.34,73.48,93100.0,59.7842,59.9146,59.7842,59.8983,93100.0
2014-07-25 11:50:00,73.48,73.51,73.38,73.43,42100.0,59.8983,59.9228,59.8168,59.8576,42100.0
2014-07-25 12:00:00,73.42,73.55,73.36,73.5,43500.0,59.8494,59.9554,59.8005,59.9146,43500.0
2014-07-25 12:10:00,73.52,73.55,73.4,73.44,35300.0,59.9309,59.9554,59.8331,59.8657,35300.0
2014-07-25 12:20:00,73.45,73.53,73.42,73.44,48200.0,59.8739,59.9391,59.8494,59.8657,48200.0
2014-07-25 12:30:00,73.44,73.53,73.41,73.52,44200.0,59.8657,59.9391,59.8413,59.9309,44200.0
2014-07-25 12:40:00,73.52,73.66,73.44,73.56,100000.0,59.9309,60.045,59.8657,59.9635,100000.0
2014-07-25 12:50:00,73.55,73.58,73.48,73.54,64300.0,59.9554,59.9798,59.8983,59.9472,64300.0
2014-07-25 13:00:00,73.54,73.57,73.39,73.4,102200.0,59.9472,59.9717,59.8249,59.8331,102200.0
2014-07-25 13:10:00,73.41,73.48,73.36,73.37,79000.0,59.8413,59.8983,59.8005,59.8086,79000.0
2014-07-25 13:20:00,73.36,73.53,73.32,73.52,54400.0,59.8005,59.9391,59.7679,59.9309,54400.0
2014-07-25 13:30:00,73.52,73.53,73.36,73.49,34600.0,59.9309,59.9391,59.8005,59.9065,34600.0
2014-07-25 13:40:00,73.5,73.55,73.42,73.51,41200.0,59.9146,59.9554,59.8494,59.9228,41200.0
2014-07-25 13:50:00,73.5,73.51,73.37,73.39,64700.0,59.9146,59.9228,59.8086,59.8249,64700.0
2014-07-25 14:00:00,73.4,73.44,73.32,73.44,57800.0,59.8331,59.8657,59.7679,59.8657,57800.0
2014-07-25 14:10:00,73.44,73.45,73.34,73.38,66900.0,59.8657,59.8739,59.7842,59.8168,66900.0
2014-07-25 14:20:00,73.36,73.5,73.34,73.46,85000.0,59.8005,59.9146,59.7842,59.882,85000.0
2014-07-25 14:30:00,73.46,73.5,73.36,73.4,101500.0,59.882,59.9146,59.8005,59.8331,101500.0
2014-07-25 14:40:00,73.4,73.53,73.39,73.52,115800.0,59.8331,59.9391,59.8249,59.9309,115800.0
2014-07-25 14:50:00,73.53,73.58,73.48,73.57,135700.0,59.9391,59.9798,59.8983,59.9717,135700.0
2014-07-25 15:00:00,73.58,73.59,73.48,73.51,106700.0,59.9798,59.988,59.8983,59.9228,106700.0
2014-07-25 15:10:00,73.51,73.58,73.41,73.48,93500.0,59.9228,59.9798,59.8413,59.8983,93500.0
2014-07-25 15:20:00,73.48,73.52,73.4,73.42,111800.0,59.8983,59.9309,59.8331,59.8494,111800.0
2014-07-25 15:30:00,73.42,73.47,73.38,73.38,129400.0,59.8494,59.8902,59.8168,59.8168,129400.0
2014-07-25 15:40:00,73.39,73.47,73.36,73.38,207300.0,59.8249,59.8902,59.8005,59.8168,207300.0
2014-07-25 15:50:00,73.4,73.44,73.36,73.41,295700.0,59.8331,59.8657,59.8005,59.8413,295700.0
2014-07-28 09:30:00,73.06,73.16,72.59,72.78,244800.0,59.5559,59.6375,59.1728,59.3277,244800.0
2014-07-28 09:40:00,72.79,72.79,72.35,72.46,145800.0,59.3359,59.3359,58.9772,59.0668,145800.0
2014-07-28 09:50:00,72.48,72.59,72.39,72.48,78000.0,59.0831,59.1728,59.0098,59.0831,78000.0
2014-07-28 10:00:00,72.49,72.52,72.24,72.28,155800.0,59.0913,59.1158,58.8875,58.9201,155800.0
2014-07-28 10:10:00,72.28,72.34,72.13,72.24,149000.0,58.9201,58.969,58.7978,58.8875,149000.0
2014-07-28 10:20:00,72.24,72.4,72.18,72.33,104500.0,58.8875,59.0179,58.8386,58.9609,104500.0
2014-07-28 10:30:00,72.33,72.46,72.27,72.44,72200.0,58.9609,59.0668,58.912,59.0505,72200.0
2014-07-28 10:40:00,72.43,72.48,72.32,72.45,57900.0,59.0424,59.0831,58.9527,59.0587,57900.0
2014-07-28 10:50:00,72.45,72.53,72.35,72.42,90700.0,59.0587,59.1239,58.9772,59.0342,90700.0
2014-07-28 11:00:00,72.39,72.49,72.37,72.45,70500.0,59.0098,59.0913,58.9935,59.0587,70500.0
2014-07-28 11:10:00,72.46,72.58,72.39,72.49,61300.0,59.0668,59.1647,59.0098,59.0913,61300.0
2014-07-28 11:20:00,72.49,72.63,72.47,72.59,179400.0,59.0913,59.2054,59.075,59.1728,179400.0
2014-07-28 11:30:00,72.59,72.74,72.59,72.64,86200.0,59.1728,59.2951,59.1728,59.2136,86200.0
2014-07-28 11:40:00,72.64,72.65,72.46,72.5,59400.0,59.2136,59.2217,59.0668,59.0995,59400.0
2014-07-28 11:50:00,72.5,72.53,72.32,72.43,112600.0,59.0995,59.1239,58.9527,59.0424,112600.0
2014-07-28 12:00:00,72.43,72.55,72.42,72.52,53900.0,59.0424,59.1402,59.0342,59.1158,53900.0
2014-07-28 12:10:00,72.53,72.53,72.31,72.36,71600.0,59.1239,59.1239,58.9446,58.9853,71600.0
2014-07-28 12:20:00,72.37,72.41,72.28,72.3,80000.0,58.9935,59.0261,58.9201,58.9364,80000.0
2014-07-28 12:30:00,72.3,72.33,72.25,72.28,59200.0,58.9364,58.9609,58.8957,58.9201,59200.0
2014-07-28 12:40:00,72.27,72.37,72.25,72.34,55300.0,58.912,58.9935,58.8957,58.969,55300.0
2014-07-28 12:50:00,72.34,72.37,72.31,72.35,42200.0,58.969,58.9935,58.9446,58.9772,42200.0
2014-07-28 13:00:00,72.36,72.36,72.29,72.35,38700.0,58.9853,58.9853,58.9283,58.9772,38700.0
2014-07-28 13:10:00,72.36,72.48,72.35,72.48,90500.0,58.9853,59.0831,58.9772,59.0831,90500.0
2014-07-28 13:20:00,72.49,72.61,72.47,72.61,56800.0,59.0913,59.1891,59.075,59.1891,56800.0
2014-07-28 13:30:00,72.6,72.89,72.6,72.88,79200.0,59.181,59.4174,59.181,59.4092,79200.0
2014-07-28 13:40:00,72.87,72.92,72.79,72.83,79500.0,59.4011,59.4418,59.3359,59.3685,79500.0
2014-07-28 13:50:00,72.83,72.83,72.73,72.74,55400.0,59.3685,59.3685,59.2869,59.2951,55400.0
2014-07-28 14:00:00,72.74,72.78,72.69,72.78,52900.0,59.2951,59.3277,59.2543,59.3277,52900.0
2014-07-28 14:10:00,72.78,72.81,72.67,72.7,69600.0,59.3277,59.3522,59.238,59.2625,69600.0
2014-07-28 14:20:00,72.71,72.75,72.64,72.71,71400.0,59.2706,59.3032,59.2136,59.2706,71400.0
2014-07-28 14:30:00,72.7,72.7,72.6,72.62,47400.0,59.2625,59.2625,59.181,59.1973,47400.0
2014-07-28 14:40:00,72.64,72.65,72.49,72.62,53800.0,59.2136,59.2217,59.0913,59.1973,53800.0
2014-07-28 14:50:00,72.62,72.68,72.59,72.65,152000.0,59.1973,59.2462,59.1728,59.2217,152000.0
2014-07-28 15:00:00,72.65,72.67,72.56,72.61,59300.0,59.2217,59.238,59.1484,59.1891,59300.0
2014-07-28 15:10:00,72.62,72.67,72.54,72.56,74700.0,59.1973,59.238,59.1321,59.1484,74700.0
2014-07-28 15:20:00,72.57,72.61,72.53,72.56,75500.0,59.1565,59.1891,59.1239,59.1484,75500.0
2014-07-28 15:30:00,72.56,72.62,72.55,72.58,80600.0,59.1484,59.1973,59.1402,59.1647,80600.0
2014-07-28 15:40:00,72.57,72.68,72.57,72.65,151100.0,59.1565,59.2462,59.1565,59.2217,151100.0
2014-07-28 15:50:00,72.64,72.68,72.57,72.63,294700.0,59.2136,59.2462,59.1565,59.2054,294700.0
2014-07-29 09:30:00,72.78,72.78,72.24,72.27,214800.0,59.3277,59.3277,58.8875,58.912,214800.0
2014-07-29 09:40:00,72.3,72.46,72.23,72.44,190900.0,58.9364,59.0668,58.8794,59.0505,190900.0
2014-07-29 09:50:00,72.46,72.6,72.34,72.34,162700.0,59.0668,59.181,58.969,58.969,162700.0
2014-07-29 10:00:00,72.37,72.59,72.36,72.59,108400.0,58.9935,59.1728,58.9853,59.1728,108400.0
2014-07-29 10:10:00,72.59,72.59,72.38,72.46,102200.0,59.1728,59.1728,59.0016,59.0668,102200.0
2014-07-29 10:20:00,72.45,72.49,72.35,72.49,49000.0,59.0587,59.0913,58.9772,59.0913,49000.0
2014-07-29 10:30:00,72.48,72.54,72.45,72.46,159400.0,59.0831,59.1321,59.0587,59.0668,159400.0
2014-07-29 10:40:00,72.46,72.47,72.37,72.39,88500.0,59.0668,59.075,58.9935,59.0098,88500.0
2014-07-29 10:50:00,72.39,72.43,72.32,72.4,75400.0,59.0098,59.0424,58.9527,59.0179,75400.0
2014-07-29 11:00:00,72.4,72.52,72.35,72.4,178500.0,59.0179,59.1158,58.9772,59.0179,178500.0
2014-07-29 11:10:00,72.41,72.43,72.27,72.35,146100.0,59.0261,59.0424,58.912,58.9772,146100.0
2014-07-29 11:20:00,72.35,72.37,72.25,72.31,86900.0,58.9772,58.9935,58.8957,58.9446,86900.0
2014-07-29 11:30:00,72.32,72.43,72.21,72.23,242700.0,58.9527,59.0424,58.8631,58.8794,242700.0
2014-07-29 11:40:00,72.24,72.43,72.22,72.43,48500.0,58.8875,59.0424,58.8712,59.0424,48500.0
2014-07-29 11:50:00,72.43,72.44,72.31,72.41,49700.0,59.0424,59.0505,58.9446,59.0261,49700.0
2014-07-29 12:00:00,72.42,72.42,72.26,72.26,38200.0,59.0342,59.0342,58.9038,58.9038,38200.0
2014-07-29 12:10:00,72.25,72.35,72.18,72.2,134600.0,58.8957,58.9772,58.8386,58.8549,134600.0
2014-07-29 12:20:00,72.21,72.34,72.19,72.26,88500.0,58.8631,58.969,58.8468,58.9038,88500.0
2014-07-29 12:30:00,72.27,72.4,72.27,72.33,121900.0,58.912,59.0179,58.912,58.9609,121900.0
2014-07-29 12:40:00,72.33,72.33,72.24,72.26,88000.0,58.9609,58.9609,58.8875,58.9038,88000.0
2014-07-29 12:50:00,72.25,72.28,72.21,72.22,59400.0,58.8957,58.9201,58.8631,58.8712,59400.0
2014-07-29 13:00:00,72.23,72.23,72.13,72.18,106800.0,58.8794,58.8794,58.7978,58.8386,106800.0
2014-07-29 13:10:00,72.19,72.2,72.15,72.16,69000.0,58.8468,58.8549,58.8141,58.8223,69000.0
2014-07-29 13:20:00,72.16,72.22,72.14,72.15,57700.0,58.8223,58.8712,58.806,58.8141,57700.0
2014-07-29 13:30:00,72.14,72.2,72.05,72.05,83100.0,58.806,58.8549,58.7326,58.7326,83100.0
2014-07-29 13:40:00,72.05,72.06,71.92,71.94,171000.0,58.7326,58.7408,58.6267,58.643,171000.0
2014-07-29 13:50:00,71.93,72.07,71.93,72.06,68400.0,58.6348,58.7489,58.6348,58.7408,68400.0
2014-07-29 14:00:00,72.07,72.16,72.06,72.16,153100.0,58.7489,58.8223,58.7408,58.8223,153100.0
2014-07-29 14:10:00,72.16,72.22,72.12,72.12,103300.0,58.8223,58.8712,58.7897,58.7897,103300.0
2014-07-29 14:20:00,72.11,72.13,71.71,71.88,223600.0,58.7815,58.7978,58.4555,58.5941,223600.0
2014-07-29 14:30:00,71.9,71.92,71.8,71.85,149800.0,58.6104,58.6267,58.5288,58.5696,149800.0
2014-07-29 14:40:00,71.85,71.94,71.78,71.84,100400.0,58.5696,58.643,58.5125,58.5614,100400.0
2014-07-29 14:50:00,71.84,71.84,71.64,71.64,143100.0,58.5614,58.5614,58.3984,58.3984,143100.0
2014-07-29 15:00:00,71.64,71.7,71.54,71.65,163000.0,58.3984,58.4473,58.3169,58.4066,163000.0
2014-07-29 15:10:00,71.65,71.65,71.48,71.56,215600.0,58.4066,58.4066,58.268,58.3332,215600.0
2014-07-29 15:20:00,71.57,71.64,71.42,71.42,213100.0,58.3413,58.3984,58.2191,58.2191,213100.0
2014-07-29 15:30:00,71.42,71.48,71.34,71.38,285200.0,58.2191,58.268,58.1539,58.1865,285200.0
2014-07-29 15:40:00,71.37,71.46,71.26,71.41,341200.0,58.1783,58.2517,58.0886,58.2109,341200.0
2014-07-29 15:50:00,71.41,71.46,71.21,71.23,568300.0,58.2109,58.2517,58.0479,58.0642,568300.0
2014-07-30 09:30:00,71.35,71.86,71.35,71.52,223800.0,58.162,58.5777,58.162,58.3006,223800.0
2014-07-30 09:40:00,71.53,71.83,71.52,71.65,100300.0,58.3087,58.5533,58.3006,58.4066,100300.0
2014-07-30 09:50:00,71.65,71.65,71.17,71.23,211700.0,58.4066,58.4066,58.0153,58.0642,211700.0
2014-07-30 10:00:00,71.22,71.35,70.77,71.15,349600.0,58.056,58.162,57.6892,57.999,349600.0
2014-07-30 10:10:00,71.16,71.23,71.06,71.19,155000.0,58.0071,58.0642,57.9256,58.0316,155000.0
2014-07-30 10:20:00,71.2,71.23,71.02,71.16,156300.0,58.0397,58.0642,57.893,58.0071,156300.0
2014-07-30 10:30:00,71.16,71.23,71.03,71.03,173000.0,58.0071,58.0642,57.9012,57.9012,173000.0
2014-07-30 10:40:00,71.03,71.15,70.81,71.06,255800.0,57.9012,57.999,57.7218,57.9256,255800.0
2014-07-30 10:50:00,71.05,71.14,71.0,71.01,86200.0,57.9175,57.9908,57.8767,57.8849,86200.0
2014-07-30 11:00:00,71.0,71.05,70.71,70.87,361700.0,57.8767,57.9175,57.6403,57.7707,361700.0
2014-07-30 11:10:00,70.86,71.03,70.79,71.02,191700.0,57.7626,57.9012,57.7055,57.893,191700.0
2014-07-30 11:20:00,71.02,71.07,70.97,71.05,59700.0,57.893,57.9338,57.8523,57.9175,59700.0
2014-07-30 11:30:00,71.05,71.17,70.98,71.14,111200.0,57.9175,58.0153,57.8604,57.9908,111200.0
2014-07-30 11:40:00,71.12,71.14,70.9,70.9,64300.0,57.9745,57.9908,57.7952,57.7952,64300.0
2014-07-30 11:50:00,70.9,70.94,70.77,70.85,56200.0,57.7952,57.8278,57.6892,57.7544,56200.0
2014-07-30 12:00:00,70.86,70.93,70.8,70.82,78600.0,57.7626,57.8196,57.7137,57.73,78600.0
2014-07-30 12:10:00,70.83,70.99,70.8,70.85,63800.0,57.7381,57.8686,57.7137,57.7544,63800.0
2014-07-30 12:20:00,70.86,70.97,70.84,70.97,66300.0,57.7626,57.8523,57.7463,57.8523,66300.0
2014-07-30 12:30:00,70.97,71.1,70.89,71.08,42000.0,57.8523,57.9582,57.787,57.9419,42000.0
2014-07-30 12:40:00,71.08,71.18,71.08,71.14,57500.0,57.9419,58.0234,57.9419,57.9908,57500.0
2014-07-30 12:50:00,71.13,71.17,71.08,71.09,36700.0,57.9827,58.0153,57.9419,57.9501,36700.0
2014-07-30 13:00:00,71.09,71.1,70.96,70.98,90800.0,57.9501,57.9582,57.8441,57.8604,90800.0
2014-07-30 13:10:00,70.97,71.07,70.89,70.89,41200.0,57.8523,57.9338,57.787,57.787,41200.0
2014-07-30 13:20:00,70.89,70.91,70.65,70.69,104700.0,57.787,57.8033,57.5914,57.624,104700.0
2014-07-30 13:30:00,70.69,70.85,70.67,70.74,110400.0,57.624,57.7544,57.6077,57.6648,110400.0
2014-07-30 13:40:00,70.74,70.8,70.66,70.75,77700.0,57.6648,57.7137,57.5995,57.6729,77700.0
2014-07-30 13:50:00,70.75,70.79,70.66,70.78,88200.0,57.6729,57.7055,57.5995,57.6974,88200.0
2014-07-30 14:00:00,70.78,71.06,70.75,71.03,211200.0,57.6974,57.9256,57.6729,57.9012,211200.0
2014-07-30 14:10:00,71.02,71.23,71.02,71.11,134100.0,57.893,58.0642,57.893,57.9664,134100.0
2014-07-30 14:20:00,71.13,71.13,70.9,71.0,77600.0,57.9827,57.9827,57.7952,57.8767,77600.0
2014-07-30 14:30:00,71.01,71.08,70.86,70.92,67200.0,57.8849,57.9419,57.7626,57.8115,67200.0
2014-07-30 14:40:00,70.92,70.97,70.69,70.75,83800.0,57.8115,57.8523,57.624,57.6729,83800.0
2014-07-30 14:50:00,70.74,70.84,70.7,70.84,65600.0,57.6648,57.7463,57.6322,57.7463,65600.0
2014-07-30 15:00:00,70.84,70.87,70.71,70.83,110500.0,57.7463,57.7707,57.6403,57.7381,110500.0
2014-07-30 15:10:00,70.84,70.9,70.72,70.85,129500.0,57.7463,57.7952,57.6485,57.7544,129500.0
2014-07-30 15:20:00,70.86,70.9,70.75,70.77,152700.0,57.7626,57.7952,57.6729,57.6892,152700.0
2014-07-30 15:30:00,70.77,70.94,70.76,70.88,113000.0,57.6892,57.8278,57.6811,57.7789,113000.0
2014-07-30 15:40:00,70.88,70.92,70.81,70.81,268700.0,57.7789,57.8115,57.7218,57.7218,268700.0
2014-07-30 15:50:00,70.82,70.83,70.74,70.76,542500.0,57.73,57.7381,57.6648,57.6811,542500.0
2014-07-31 09:30:00,70.25,70.31,69.29,69.66,447300.0,57.2653,57.3142,56.4828,56.7844,447300.0
2014-07-31 09:40:00,69.67,69.83,69.6,69.81,214800.0,56.7925,56.923,56.7355,56.9067,214800.0
2014-07-31 09:50:00,69.82,69.85,69.69,69.71,203800.0,56.9148,56.9393,56.8088,56.8251,203800.0
2014-07-31 10:00:00,69.73,69.77,69.58,69.58,161000.0,56.8414,56.8741,56.7192,56.7192,161000.0
2014-07-31 10:10:00,69.58,69.71,69.43,69.57,276500.0,56.7192,56.8251,56.5969,56.711,276500.0
2014-07-31 10:20:00,69.56,69.64,69.23,69.23,223600.0,56.7029,56.7681,56.4339,56.4339,223600.0
2014-07-31 10:30:00,69.23,69.27,69.04,69.13,370200.0,56.4339,56.4665,56.279,56.3523,370200.0
2014-07-31 10:40:00,69.14,69.2,69.08,69.09,147000.0,56.3605,56.4094,56.3116,56.3197,147000.0
2014-07-31 10:50:00,69.09,69.09,68.51,68.56,343100.0,56.3197,56.3197,55.8469,55.8877,343100.0
2014-07-31 11:00:00,68.57,68.89,68.55,68.86,208000.0,55.8959,56.1567,55.8796,56.1323,208000.0
2014-07-31 11:10:00,68.87,68.92,68.72,68.8,143200.0,56.1404,56.1812,56.0181,56.0833,143200.0
2014-07-31 11:20:00,68.8,69.02,68.78,68.93,151700.0,56.0833,56.2627,56.067,56.1893,151700.0
2014-07-31 11:30:00,68.93,69.0,68.69,68.99,235600.0,56.1893,56.2464,55.9937,56.2382,235600.0
2014-07-31 11:40:00,68.98,69.2,68.87,68.99,251800.0,56.2301,56.4094,56.1404,56.2382,251800.0
2014-07-31 11:50:00,68.99,69.01,68.83,68.86,165800.0,56.2382,56.2545,56.1078,56.1323,165800.0
2014-07-31 12:00:00,68.87,69.0,68.78,68.94,165200.0,56.1404,56.2464,56.067,56.1975,165200.0
2014-07-31 12:10:00,68.93,69.05,68.9,69.02,224900.0,56.1893,56.2871,56.1649,56.2627,224900.0
2014-07-31 12:20:00,69.04,69.16,68.99,69.12,151700.0,56.279,56.3768,56.2382,56.3442,151700.0
2014-07-31 12:30:00,69.12,69.43,69.12,69.42,181000.0,56.3442,56.5969,56.3442,56.5887,181000.0
2014-07-31 12:40:00,69.43,69.83,69.42,69.82,169600.0,56.5969,56.923,56.5887,56.9148,169600.0
2014-07-31 12:50:00,69.82,69.84,69.57,69.61,138300.0,56.9148,56.9311,56.711,56.7436,138300.0
2014-07-31 13:00:00,69.61,69.64,69.47,69.54,87400.0,56.7436,56.7681,56.6295,56.6866,87400.0
2014-07-31 13:10:00,69.54,69.54,69.28,69.36,106400.0,56.6866,56.6866,56.4746,56.5398,106400.0
2014-07-31 13:20:00,69.37,69.4,69.15,69.33,138900.0,56.548,56.5724,56.3687,56.5154,138900.0
2014-07-31 13:30:00,69.32,69.57,69.3,69.51,108100.0,56.5072,56.711,56.4909,56.6621,108100.0
2014-07-31 13:40:00,69.51,69.72,69.37,69.71,407000.0,56.6621,56.8333,56.548,56.8251,407000.0
2014-07-31 13:50:00,69.7,69.8,69.58,69.72,122300.0,56.817,56.8985,56.7192,56.8333,122300.0
2014-07-31 14:00:00,69.72,69.95,69.68,69.81,120500.0,56.8333,57.0208,56.8007,56.9067,120500.0
2014-07-31 14:10:00,69.81,69.88,69.78,69.82,186500.0,56.9067,56.9637,56.8822,56.9148,186500.0
2014-07-31 14:20:00,69.8,69.91,69.8,69.9,186800.0,56.8985,56.9882,56.8985,56.98,186800.0
2014-07-31 14:30:00,69.9,69.9,69.64,69.71,125700.0,56.98,56.98,56.7681,56.8251,125700.0
2014-07-31 14:40:00,69.71,69.73,69.39,69.47,214600.0,56.8251,56.8414,56.5643,56.6295,214600.0
2014-07-31 14:50:00,69.47,69.6,69.47,69.52,166700.0,56.6295,56.7355,56.6295,56.6703,166700.0
2014-07-31 15:00:00,69.5,69.6,69.43,69.45,188000.0,56.654,56.7355,56.5969,56.6132,188000.0
2014-07-31 15:10:00,69.45,69.45,69.3,69.31,313200.0,56.6132,56.6132,56.4909,56.4991,313200.0
2014-07-31 15:20:00,69.31,69.31,69.02,69.11,289300.0,56.4991,56.4991,56.2627,56.336,289300.0
2014-07-31 15:30:00,69.1,69.27,69.07,69.23,243100.0,56.3279,56.4665,56.3034,56.4339,243100.0
2014-07-31 15:40:00,69.23,69.3,69.07,69.14,352200.0,56.4339,56.4909,56.3034,56.3605,352200.0
2014-07-31 15:50:00,69.15,69.15,68.98,68.99,627600.0,56.3687,56.3687,56.2301,56.2382,627600.0
2014-08-01 09:30:00,68.57,69.0,67.46,68.9,774300.0,55.8959,56.2464,54.991,56.1649,774300.0
2014-08-01 09:40:00,68.89,69.06,68.6,68.61,276200.0,56.1567,56.2953,55.9203,55.9285,276200.0
2014-08-01 09:50:00,68.61,68.8,68.52,68.67,234100.0,55.9285,56.0833,55.8551,55.9774,234100.0
2014-08-01 10:00:00,68.71,69.16,68.67,68.82,243800.0,56.01,56.3768,55.9774,56.0996,243800.0
2014-08-01 10:10:00,68.81,68.93,68.55,68.57,217100.0,56.0915,56.1893,55.8796,55.8959,217100.0
2014-08-01 10:20:00,68.55,68.84,68.54,68.66,170100.0,55.8796,56.1159,55.8714,55.9692,170100.0
2014-08-01 10:30:00,68.65,68.85,68.62,68.8,171900.0,55.9611,56.1241,55.9366,56.0833,171900.0
2014-08-01 10:40:00,68.79,68.82,68.6,68.62,151700.0,56.0752,56.0996,55.9203,55.9366,151700.0
2014-08-01 10:50:00,68.61,68.83,68.45,68.57,159100.0,55.9285,56.1078,55.798,55.8959,159100.0
2014-08-01 11:00:00,68.58,68.61,68.22,68.28,275700.0,55.904,55.9285,55.6105,55.6595,275700.0
2014-08-01 11:10:00,68.28,68.37,68.12,68.23,267700.0,55.6595,55.7328,55.529,55.6187,267700.0
2014-08-01 11:20:00,68.24,68.43,68.15,68.16,190200.0,55.6269,55.7817,55.5535,55.5616,190200.0
2014-08-01 11:30:00,68.16,68.3,67.97,68.05,172700.0,55.5616,55.6758,55.4068,55.472,172700.0
2014-08-01 11:40:00,68.03,68.05,67.82,67.86,189000.0,55.4557,55.472,55.2845,55.3171,189000.0
2014-08-01 11:50:00,67.85,67.87,67.42,67.47,284800.0,55.3089,55.3252,54.9584,54.9992,284800.0
2014-08-01 12:00:00,67.47,67.65,67.37,67.54,264300.0,54.9992,55.1459,54.9177,55.0562,264300.0
2014-08-01 12:10:00,67.54,67.85,67.53,67.76,194500.0,55.0562,55.3089,55.0481,55.2356,194500.0
2014-08-01 12:20:00,67.76,67.84,67.68,67.84,231200.0,55.2356,55.3008,55.1704,55.3008,231200.0
2014-08-01 12:30:00,67.83,67.94,67.78,67.78,106800.0,55.2926,55.3823,55.2519,55.2519,106800.0
2014-08-01 12:40:00,67.78,67.82,67.73,67.75,95600.0,55.2519,55.2845,55.2111,55.2274,95600.0
2014-08-01 12:50:00,67.75,67.93,67.69,67.82,110200.0,55.2274,55.3741,55.1785,55.2845,110200.0
2014-08-01 13:00:00,67.83,67.91,67.71,67.9,178600.0,55.2926,55.3578,55.1948,55.3497,178600.0
2014-08-01 13:10:00,67.89,68.05,67.87,68.04,182600.0,55.3415,55.472,55.3252,55.4638,182600.0
2014-08-01 13:20:00,68.03,68.46,68.0,68.45,192300.0,55.4557,55.8062,55.4312,55.798,192300.0
2014-08-01 13:30:00,68.45,68.59,68.29,68.54,311200.0,55.798,55.9122,55.6676,55.8714,311200.0
2014-08-01 13:40:00,68.54,68.73,68.43,68.64,135300.0,55.8714,56.0263,55.7817,55.9529,135300.0
2014-08-01 13:50:00,68.64,68.73,68.48,68.73,117300.0,55.9529,56.0263,55.8225,56.0263,117300.0
2014-08-01 14:00:00,68.72,68.83,68.59,68.76,176700.0,56.0181,56.1078,55.9122,56.0507,176700.0
2014-08-01 14:10:00,68.76,68.86,68.63,68.76,139200.0,56.0507,56.1323,55.9448,56.0507,139200.0
2014-08-01 14:20:00,68.75,68.75,68.55,68.58,107300.0,56.0426,56.0426,55.8796,55.904,107300.0
2014-08-01 14:30:00,68.58,68.8,68.57,68.8,114600.0,55.904,56.0833,55.8959,56.0833,114600.0
2014-08-01 14:40:00,68.79,68.9,68.61,68.62,141800.0,56.0752,56.1649,55.9285,55.9366,141800.0
2014-08-01 14:50:00,68.62,68.66,68.45,68.57,115400.0,55.9366,55.9692,55.798,55.8959,115400.0
2014-08-01 15:00:00,68.56,68.81,68.54,68.7,135800.0,55.8877,56.0915,55.8714,56.0018,135800.0
2014-08-01 15:10:00,68.71,68.87,68.71,68.83,156700.0,56.01,56.1404,56.01,56.1078,156700.0
2014-08-01 15:20:00,68.84,68.96,68.77,68.81,210600.0,56.1159,56.2138,56.0589,56.0915,210600.0
2014-08-01 15:30:00,68.81,68.9,68.73,68.86,227200.0,56.0915,56.1649,56.0263,56.1323,227200.0
2014-08-01 15:40:00,68.85,68.9,68.76,68.83,317500.0,56.1241,56.1649,56.0507,56.1078,317500.0
2014-08-01 15:50:00,68.83,68.85,68.68,68.73,638900.0,56.1078,56.1241,55.9855,56.0263,638900.0
2014-08-04 09:30:00,69.02,69.05,68.41,68.49,242600.0,56.2627,56.2871,55.7654,55.8306,242600.0
2014-08-04 09:40:00,68.54,68.89,68.52,68.71,105400.0,55.8714,56.1567,55.8551,56.01,105400.0
2014-08-04 09:50:00,68.76,69.07,68.67,69.01,111200.0,56.0507,56.3034,55.9774,56.2545,111200.0
2014-08-04 10:00:00,69.01,69.02,68.79,68.93,102300.0,56.2545,56.2627,56.0752,56.1893,102300.0
2014-08-04 10:10:00,68.92,68.94,68.73,68.73,123700.0,56.1812,56.1975,56.0263,56.0263,123700.0
2014-08-04 10:20:00,68.73,69.07,68.7,68.91,90300.0,56.0263,56.3034,56.0018,56.173,90300.0
2014-08-04 10:30:00,68.93,69.02,68.76,68.81,101900.0,56.1893,56.2627,56.0507,56.0915,101900.0
2014-08-04 10:40:00,68.81,68.82,68.65,68.77,76500.0,56.0915,56.0996,55.9611,56.0589,76500.0
2014-08-04 10:50:00,68.76,68.82,68.5,68.51,199200.0,56.0507,56.0996,55.8388,55.8469,199200.0
2014-08-04 11:00:00,68.5,68.74,68.44,68.72,187300.0,55.8388,56.0344,55.7899,56.0181,187300.0
2014-08-04 11:10:00,68.74,68.91,68.67,68.85,154700.0,56.0344,56.173,55.9774,56.1241,154700.0
2014-08-04 11:20:00,68.85,68.95,68.81,68.9,173800.0,56.1241,56.2056,56.0915,56.1649,173800.0
2014-08-04 11:30:00,68.9,69.11,68.89,69.11,136800.0,56.1649,56.336,56.1567,56.336,136800.0
2014-08-04 11:40:00,69.1,69.21,68.93,69.13,77600.0,56.3279,56.4176,56.1893,56.3523,77600.0
2014-08-04 11:50:00,69.11,69.13,69.0,69.06,75300.0,56.336,56.3523,56.2464,56.2953,75300.0
2014-08-04 12:00:00,69.02,69.06,68.88,68.94,95600.0,56.2627,56.2953,56.1486,56.1975,95600.0
2014-08-04 12:10:00,68.94,69.06,68.87,69.06,39200.0,56.1975,56.2953,56.1404,56.2953,39200.0
2014-08-04 12:20:00,69.06,69.21,69.02,69.18,114700.0,56.2953,56.4176,56.2627,56.3931,114700.0
2014-08-04 12:30:00,69.17,69.31,69.12,69.31,213500.0,56.385,56.4991,56.3442,56.4991,213500.0
2014-08-04 12:40:00,69.3,69.37,69.22,69.28,137200.0,56.4909,56.548,56.4257,56.4746,137200.0
2014-08-04 12:50:00,69.28,69.39,69.27,69.36,68600.0,56.4746,56.5643,56.4665,56.5398,68600.0
2014-08-04 13:00:00,69.35,69.36,69.22,69.25,118100.0,56.5317,56.5398,56.4257,56.4502,118100.0
2014-08-04 13:10:00,69.26,69.26,69.05,69.07,95100.0,56.4583,56.4583,56.2871,56.3034,95100.0
2014-08-04 13:20:00,69.07,69.24,69.07,69.12,51300.0,56.3034,56.442,56.3034,56.3442,51300.0
2014-08-04 13:30:00,69.12,69.44,69.12,69.44,110700.0,56.3442,56.605,56.3442,56.605,110700.0
2014-08-04 13:40:00,69.43,69.7,69.42,69.65,273200.0,56.5969,56.817,56.5887,56.7762,273200.0
2014-08-04 13:50:00,69.65,69.66,69.49,69.62,182500.0,56.7762,56.7844,56.6458,56.7518,182500.0
2014-08-04 14:00:00,69.62,69.86,69.62,69.76,180500.0,56.7518,56.9474,56.7518,56.8659,180500.0
2014-08-04 14:10:00,69.76,70.0,69.74,69.94,143400.0,56.8659,57.0615,56.8496,57.0126,143400.0
2014-08-04 14:20:00,69.95,70.04,69.86,69.9,155300.0,57.0208,57.0941,56.9474,56.98,155300.0
2014-08-04 14:30:00,69.9,70.0,69.83,70.0,152800.0,56.98,57.0615,56.923,57.0615,152800.0
2014-08-04 14:40:00,69.98,70.23,69.95,70.18,174300.0,57.0452,57.249,57.0208,57.2083,174300.0
2014-08-04 14:50:00,70.18,70.31,69.98,69.98,189800.0,57.2083,57.3142,57.0452,57.0452,189800.0
2014-08-04 15:00:00,69.98,70.2,69.96,70.13,162300.0,57.0452,57.2246,57.0289,57.1675,162300.0
2014-08-04 15:10:00,70.13,70.23,70.11,70.17,230100.0,57.1675,57.249,57.1512,57.2001,230100.0
2014-08-04 15:20:00,70.17,70.28,70.14,70.23,160200.0,57.2001,57.2898,57.1757,57.249,160200.0
2014-08-04 15:30:00,70.23,70.33,70.22,70.28,248700.0,57.249,57.3305,57.2409,57.2898,248700.0
2014-08-04 15:40:00,70.28,70.33,70.18,70.18,300400.0,57.2898,57.3305,57.2083,57.2083,300400.0
2014-08-04 15:50:00,70.18,70.25,70.09,70.09,485600.0,57.2083,57.2653,57.1349,57.1349,485600.0
2014-08-05 09:30:00,69.78,69.82,68.99,69.31,374900.0,56.8822,56.9148,56.2382,56.4991,374900.0
2014-08-05 09:40:00,69.34,69.36,68.75,68.76,234800.0,56.5235,56.5398,56.0426,56.0507,234800.0
2014-08-05 09:50:00,68.75,68.75,68.3,68.42,302000.0,56.0426,56.0426,55.6758,55.7736,302000.0
2014-08-05 10:00:00,68.43,68.66,68.35,68.6,206800.0,55.7817,55.9692,55.7165,55.9203,206800.0
2014-08-05 10:10:00,68.59,68.71,68.52,68.64,171000.0,55.9122,56.01,55.8551,55.9529,171000.0
2014-08-05 10:20:00,68.63,68.76,68.51,68.7,153000.0,55.9448,56.0507,55.8469,56.0018,153000.0
2014-08-05 10:30:00,68.7,68.98,68.64,68.98,117200.0,56.0018,56.2301,55.9529,56.2301,117200.0
2014-08-05 10:40:00,68.97,68.99,68.81,68.94,79600.0,56.2219,56.2382,56.0915,56.1975,79600.0
2014-08-05 10:50:00,68.95,68.97,68.73,68.81,98600.0,56.2056,56.2219,56.0263,56.0915,98600.0
2014-08-05 11:00:00,68.8,68.81,68.5,68.55,172500.0,56.0833,56.0915,55.8388,55.8796,172500.0
2014-08-05 11:10:00,68.56,68.76,68.54,68.7,171700.0,55.8877,56.0507,55.8714,56.0018,171700.0
2014-08-05 11:20:00,68.7,68.78,68.49,68.49,176000.0,56.0018,56.067,55.8306,55.8306,176000.0
2014-08-05 11:30:00,68.48,68.5,68.2,68.22,206400.0,55.8225,55.8388,55.5942,55.6105,206400.0
2014-08-05 11:40:00,68.24,68.24,67.83,67.86,221600.0,55.6269,55.6269,55.2926,55.3171,221600.0
2014-08-05 11:50:00,67.86,68.01,67.84,67.9,212700.0,55.3171,55.4394,55.3008,55.3497,212700.0
2014-08-05 12:00:00,67.89,68.01,67.84,67.88,96300.0,55.3415,55.4394,55.3008,55.3334,96300.0
2014-08-05 12:10:00,67.88,68.03,67.87,67.98,94200.0,55.3334,55.4557,55.3252,55.4149,94200.0
2014-08-05 12:20:00,67.98,68.03,67.84,67.96,123900.0,55.4149,55.4557,55.3008,55.3986,123900.0
2014-08-05 12:30:00,67.96,68.02,67.86,67.91,132100.0,55.3986,55.4475,55.3171,55.3578,132100.0
2014-08-05 12:40:00,67.9,67.98,67.87,67.89,94000.0,55.3497,55.4149,55.3252,55.3415,94000.0
2014-08-05 12:50:00,67.9,67.99,67.81,67.9,170900.0,55.3497,55.4231,55.2763,55.3497,170900.0
2014-08-05 13:00:00,67.91,67.95,67.8,67.83,77200.0,55.3578,55.3905,55.2682,55.2926,77200.0
2014-08-05 13:10:00,67.84,67.92,67.8,67.91,117500.0,55.3008,55.366,55.2682,55.3578,117500.0
2014-08-05 13:20:00,67.92,67.96,67.85,67.95,89900.0,55.366,55.3986,55.3089,55.3905,89900.0
2014-08-05 13:30:00,67.95,67.97,67.36,67.37,219700.0,55.3905,55.4068,54.9095,54.9177,219700.0
2014-08-05 13:40:00,67.35,67.54,67.11,67.42,339100.0,54.9014,55.0562,54.7057,54.9584,339100.0
2014-08-05 13:50:00,67.43,67.59,67.36,67.38,186700.0,54.9666,55.097,54.9095,54.9258,186700.0
2014-08-05 14:00:00,67.37,67.44,66.77,66.86,400500.0,54.9177,54.9747,54.4286,54.5019,400500.0
2014-08-05 14:10:00,66.85,67.07,66.77,66.96,466900.0,54.4938,54.6731,54.4286,54.5834,466900.0
2014-08-05 14:20:00,66.95,67.18,66.95,67.11,303100.0,54.5753,54.7628,54.5753,54.7057,303100.0
2014-08-05 14:30:00,67.11,67.44,67.09,67.39,320100.0,54.7057,54.9747,54.6894,54.934,320100.0
2014-08-05 14:40:00,67.39,67.53,67.29,67.48,162200.0,54.934,55.0481,54.8524,55.0073,162200.0
2014-08-05 14:50:00,67.48,67.59,67.38,67.42,201600.0,55.0073,55.097,54.9258,54.9584,201600.0
2014-08-05 15:00:00,67.42,67.5,67.25,67.26,196000.0,54.9584,55.0236,54.8198,54.828,196000.0
2014-08-05 15:10:00,67.26,67.39,67.17,67.35,197900.0,54.828,54.934,54.7546,54.9014,197900.0
2014-08-05 15:20:00,67.35,67.56,67.32,67.51,312200.0,54.9014,55.0725,54.8769,55.0318,312200.0
2014-08-05 15:30:00,67.51,67.87,67.5,67.76,348700.0,55.0318,55.3252,55.0236,55.2356,348700.0
2014-08-05 15:40:00,67.76,67.83,67.65,67.7,311300.0,55.2356,55.2926,55.1459,55.1867,311300.0
2014-08-05 15:50:00,67.7,67.78,67.68,67.71,568000.0,55.1867,55.2519,55.1704,55.1948,568000.0
2014-08-06 09:30:00,67.2,67.98,67.15,67.69,531500.0,54.7791,55.4149,54.7383,55.1785,531500.0
2014-08-06 09:40:00,67.69,68.67,67.69,68.59,399300.0,55.1785,55.9774,55.1785,55.9122,399300.0
2014-08-06 09:50:00,68.58,68.8,68.46,68.63,260800.0,55.904,56.0833,55.8062,55.9448,260800.0
2014-08-06 10:00:00,68.65,68.84,68.57,68.74,108700.0,55.9611,56.1159,55.8959,56.0344,108700.0
2014-08-06 10:10:00,68.74,68.78,68.55,68.61,178900.0,56.0344,56.067,55.8796,55.9285,178900.0
2014-08-06 10:20:00,68.59,68.95,68.53,68.91,149200.0,55.9122,56.2056,55.8632,56.173,149200.0
2014-08-06 10:30:00,68.91,69.08,68.76,68.87,205500.0,56.173,56.3116,56.0507,56.1404,205500.0
2014-08-06 10:40:00,68.86,68.98,68.73,68.89,82000.0,56.1323,56.2301,56.0263,56.1567,82000.0
2014-08-06 10:50:00,68.9,69.23,68.89,69.2,134500.0,56.1649,56.4339,56.1567,56.4094,134500.0
2014-08-06 11:00:00,69.19,69.21,68.97,69.0,105000.0,56.4013,56.4176,56.2219,56.2464,105000.0
2014-08-06 11:10:00,69.01,69.02,68.78,68.87,159200.0,56.2545,56.2627,56.067,56.1404,159200.0
2014-08-06 11:20:00,68.86,68.87,68.67,68.71,105200.0,56.1323,56.1404,55.9774,56.01,105200.0
2014-08-06 11:30:00,68.71,68.92,68.71,68.76,104400.0,56.01,56.1812,56.01,56.0507,104400.0
2014-08-06 11:40:00,68.78,68.82,68.65,68.73,121900.0,56.067,56.0996,55.9611,56.0263,121900.0
2014-08-06 11:50:00,68.73,68.88,68.7,68.78,67400.0,56.0263,56.1486,56.0018,56.067,67400.0
2014-08-06 12:00:00,68.79,68.92,68.77,68.79,80100.0,56.0752,56.1812,56.0589,56.0752,80100.0
2014-08-06 12:10:00,68.8,68.81,68.36,68.39,164300.0,56.0833,56.0915,55.7247,55.7491,164300.0
2014-08-06 12:20:00,68.37,68.66,68.35,68.51,84100.0,55.7328,55.9692,55.7165,55.8469,84100.0
2014-08-06 12:30:00,68.51,68.74,68.51,68.7,74200.0,55.8469,56.0344,55.8469,56.0018,74200.0
2014-08-06 12:40:00,68.68,68.72,68.52,68.56,56100.0,55.9855,56.0181,55.8551,55.8877,56100.0
2014-08-06 12:50:00,68.54,68.65,68.46,68.51,58700.0,55.8714,55.9611,55.8062,55.8469,58700.0
2014-08-06 13:00:00,68.52,68.57,68.26,68.27,123100.0,55.8551,55.8959,55.6432,55.6513,123100.0
2014-08-06 13:10:00,68.28,68.49,68.25,68.45,130800.0,55.6595,55.8306,55.635,55.798,130800.0
2014-08-06 13:20:00,68.43,68.61,68.41,68.44,67700.0,55.7817,55.9285,55.7654,55.7899,67700.0
2014-08-06 13:30:00,68.45,68.58,68.4,68.52,107500.0,55.798,55.904,55.7573,55.8551,107500.0
2014-08-06 13:40:00,68.52,68.53,68.27,68.34,120500.0,55.8551,55.8632,55.6513,55.7084,120500.0
2014-08-06 13:50:00,68.35,68.38,68.16,68.18,97600.0,55.7165,55.741,55.5616,55.5779,97600.0
2014-08-06 14:00:00,68.16,68.16,68.04,68.14,109700.0,55.5616,55.5616,55.4638,55.5453,109700.0
2014-08-06 14:10:00,68.13,68.18,68.04,68.15,99800.0,55.5372,55.5779,55.4638,55.5535,99800.0
2014-08-06 14:20:00,68.16,68.28,68.11,68.28,60100.0,55.5616,55.6595,55.5209,55.6595,60100.0
2014-08-06 14:30:00,68.26,68.27,67.98,68.0,154900.0,55.6432,55.6513,55.4149,55.4312,154900.0
2014-08-06 14:40:00,68.0,68.21,67.98,68.17,217000.0,55.4312,55.6024,55.4149,55.5698,217000.0
2014-08-06 14:50:00,68.18,68.22,68.09,68.1,133500.0,55.5779,55.6105,55.5046,55.5127,133500.0
2014-08-06 15:00:00,68.1,68.27,68.06,68.2,91300.0,55.5127,55.6513,55.4801,55.5942,91300.0
2014-08-06 15:10:00,68.21,68.21,68.05,68.12,125100.0,55.6024,55.6024,55.472,55.529,125100.0
2014-08-06 15:20:00,68.12,68.2,68.04,68.07,93400.0,55.529,55.5942,55.4638,55.4883,93400.0
2014-08-06 15:30:00,68.07,68.08,67.92,67.97,121400.0,55.4883,55.4964,55.366,55.4068,121400.0
2014-08-06 15:40:00,67.98,68.05,67.96,68.0,151800.0,55.4149,55.472,55.3986,55.4312,151800.0
2014-08-06 15:50:00,68.0,68.05,67.9,67.94,494800.0,55.4312,55.472,55.3497,55.3823,494800.0
2014-08-07 09:30:00,68.35,68.55,67.98,68.06,404300.0,55.7165,55.8796,55.4149,55.4801,404300.0
2014-08-07 09:40:00,68.07,68.16,67.74,67.91,308700.0,55.4883,55.5616,55.2193,55.3578,308700.0
2014-08-07 09:50:00,67.88,68.1,67.85,67.98,198500.0,55.3334,55.5127,55.3089,55.4149,198500.0
2014-08-07 10:00:00,68.0,68.09,67.84,67.98,110300.0,55.4312,55.5046,55.3008,55.4149,110300.0
2014-08-07 10:10:00,67.97,68.07,67.86,68.02,104700.0,55.4068,55.4883,55.3171,55.4475,104700.0
2014-08-07 10:20:00,68.03,68.23,68.02,68.18,85000.0,55.4557,55.6187,55.4475,55.5779,85000.0
2014-08-07 10:30:00,68.18,68.31,68.08,68.27,94600.0,55.5779,55.6839,55.4964,55.6513,94600.0
2014-08-07 10:40:00,68.28,68.32,68.04,68.04,79900.0,55.6595,55.6921,55.4638,55.4638,79900.0
2014-08-07 10:50:00,68.05,68.17,67.87,68.08,136500.0,55.472,55.5698,55.3252,55.4964,136500.0
2014-08-07 11:00:00,68.08,68.08,67.85,67.95,162400.0,55.4964,55.4964,55.3089,55.3905,162400.0
2014-08-07 11:10:00,67.96,67.96,67.75,67.94,207600.0,55.3986,55.3986,55.2274,55.3823,207600.0
2014-08-07 11:20:00,67.94,68.01,67.87,67.88,144800.0,55.3823,55.4394,55.3252,55.3334,144800.0
2014-08-07 11:30:00,67.86,68.04,67.86,67.95,48100.0,55.3171,55.4638,55.3171,55.3905,48100.0
2014-08-07 11:40:00,67.97,67.97,67.61,67.71,111000.0,55.4068,55.4068,55.1133,55.1948,111000.0
2014-08-07 11:50:00,67.72,67.81,67.55,67.71,151000.0,55.203,55.2763,55.0644,55.1948,151000.0
2014-08-07 12:00:00,67.71,67.72,67.51,67.59,176400.0,55.1948,55.203,55.0318,55.097,176400.0
2014-08-07 12:10:00,67.59,67.62,67.28,67.34,136400.0,55.097,55.1214,54.8443,54.8932,136400.0
2014-08-07 12:20:00,67.33,67.51,67.29,67.49,144800.0,54.8851,55.0318,54.8524,55.0155,144800.0
2014-08-07 12:30:00,67.48,67.48,67.17,67.33,502300.0,55.0073,55.0073,54.7546,54.8851,502300.0
2014-08-07 12:40:00,67.33,67.61,67.28,67.6,46800.0,54.8851,55.1133,54.8443,55.1051,46800.0
2014-08-07 12:50:00,67.59,67.64,67.46,67.58,48400.0,55.097,55.1378,54.991,55.0888,48400.0
2014-08-07 13:00:00,67.57,67.85,67.57,67.85,77800.0,55.0807,55.3089,55.0807,55.3089,77800.0
2014-08-07 13:10:00,67.86,67.88,67.7,67.71,108200.0,55.3171,55.3334,55.1867,55.1948,108200.0
2014-08-07 13:20:00,67.69,67.75,67.56,67.65,109300.0,55.1785,55.2274,55.0725,55.1459,109300.0
2014-08-07 13:30:00,67.66,67.85,67.65,67.85,51600.0,55.1541,55.3089,55.1459,55.3089,51600.0
2014-08-07 13:40:00,67.88,67.94,67.79,67.93,109800.0,55.3334,55.3823,55.26,55.3741,109800.0
2014-08-07 13:50:00,67.92,68.07,67.84,68.06,74600.0,55.366,55.4883,55.3008,55.4801,74600.0
2014-08-07 14:00:00,68.08,68.08,67.8,67.84,67400.0,55.4964,55.4964,55.2682,55.3008,67400.0
2014-08-07 14:10:00,67.85,67.88,67.54,67.64,81600.0,55.3089,55.3334,55.0562,55.1378,81600.0
2014-08-07 14:20:00,67.64,67.66,67.47,67.47,130900.0,55.1378,55.1541,54.9992,54.9992,130900.0
2014-08-07 14:30:00,67.48,67.51,67.4,67.43,132900.0,55.0073,55.0318,54.9421,54.9666,132900.0
2014-08-07 14:40:00,67.43,67.59,67.43,67.58,104000.0,54.9666,55.097,54.9666,55.0888,104000.0
2014-08-07 14:50:00,67.59,67.64,67.3,67.33,108100.0,55.097,55.1378,54.8606,54.8851,108100.0
2014-08-07 15:00:00,67.34,67.47,67.25,67.31,158200.0,54.8932,54.9992,54.8198,54.8687,158200.0
2014-08-07 15:10:00,67.31,67.37,67.12,67.34,178600.0,54.8687,54.9177,54.7139,54.8932,178600.0
2014-08-07 15:20:00,67.34,67.35,67.1,67.15,190500.0,54.8932,54.9014,54.6976,54.7383,190500.0
2014-08-07 15:30:00,67.16,67.24,67.03,67.19,258900.0,54.7465,54.8117,54.6405,54.7709,258900.0
2014-08-07 15:40:00,67.19,67.34,67.19,67.28,297200.0,54.7709,54.8932,54.7709,54.8443,297200.0
2014-08-07 15:50:00,67.28,67.51,67.28,67.36,383600.0,54.8443,55.0318,54.8443,54.9095,383600.0
2014-08-08 09:30:00,67.57,67.88,67.49,67.76,350500.0,55.0807,55.3334,55.0155,55.2356,350500.0
2014-08-08 09:40:00,67.76,67.85,67.25,67.65,155600.0,55.2356,55.3089,54.8198,55.1459,155600.0
2014-08-08 09:50:00,67.63,67.83,67.56,67.62,100400.0,55.1296,55.2926,55.0725,55.1214,100400.0
2014-08-08 10:00:00,67.62,67.9,67.51,67.69,105100.0,55.1214,55.3497,55.0318,55.1785,105100.0
2014-08-08 10:10:00,67.69,67.73,67.46,67.49,101200.0,55.1785,55.2111,54.991,55.0155,101200.0
2014-08-08 10:20:00,67.47,67.53,67.33,67.45,109600.0,54.9992,55.0481,54.8851,54.9829,109600.0
2014-08-08 10:30:00,67.45,67.6,67.41,67.57,192000.0,54.9829,55.1051,54.9503,55.0807,192000.0
2014-08-08 10:40:00,67.56,67.75,67.53,67.66,132600.0,55.0725,55.2274,55.0481,55.1541,132600.0
2014-08-08 10:50:00,67.66,67.74,67.6,67.72,79500.0,55.1541,55.2193,55.1051,55.203,79500.0
2014-08-08 11:00:00,67.73,67.77,67.51,67.64,109600.0,55.2111,55.2437,55.0318,55.1378,109600.0
2014-08-08 11:10:00,67.66,67.77,67.65,67.73,85400.0,55.1541,55.2437,55.1459,55.2111,85400.0
2014-08-08 11:20:00,67.71,67.79,67.59,67.76,95000.0,55.1948,55.26,55.097,55.2356,95000.0
2014-08-08 11:30:00,67.76,67.82,67.66,67.67,70500.0,55.2356,55.2845,55.1541,55.1622,70500.0
2014-08-08 11:40:00,67.67,67.7,67.51,67.58,61400.0,55.1622,55.1867,55.0318,55.0888,61400.0
2014-08-08 11:50:00,67.56,67.73,67.53,67.69,71700.0,55.0725,55.2111,55.0481,55.1785,71700.0
2014-08-08 12:00:00,67.69,67.78,67.65,67.68,47300.0,55.1785,55.2519,55.1459,55.1704,47300.0
2014-08-08 12:10:00,67.68,67.84,67.68,67.7,90600.0,55.1704,55.3008,55.1704,55.1867,90600.0
2014-08-08 12:20:00,67.7,67.73,67.56,67.58,52900.0,55.1867,55.2111,55.0725,55.0888,52900.0
2014-08-08 12:30:00,67.58,67.74,67.57,67.72,68400.0,55.0888,55.2193,55.0807,55.203,68400.0
2014-08-08 12:40:00,67.71,67.71,67.56,67.57,54200.0,55.1948,55.1948,55.0725,55.0807,54200.0
2014-08-08 12:50:00,67.56,67.6,67.53,67.53,80200.0,55.0725,55.1051,55.0481,55.0481,80200.0
2014-08-08 13:00:00,67.54,67.62,67.52,67.55,86500.0,55.0562,55.1214,55.0399,55.0644,86500.0
2014-08-08 13:10:00,67.56,67.78,67.52,67.78,213700.0,55.0725,55.2519,55.0399,55.2519,213700.0
2014-08-08 13:20:00,67.78,67.97,67.73,67.89,167900.0,55.2519,55.4068,55.2111,55.3415,167900.0
2014-08-08 13:30:00,67.9,68.1,67.88,68.1,284700.0,55.3497,55.5127,55.3334,55.5127,284700.0
2014-08-08 13:40:00,68.08,68.2,68.0,68.01,183700.0,55.4964,55.5942,55.4312,55.4394,183700.0
2014-08-08 13:50:00,68.01,68.08,67.93,68.04,89900.0,55.4394,55.4964,55.3741,55.4638,89900.0
2014-08-08 14:00:00,68.05,68.17,68.0,68.14,122500.0,55.472,55.5698,55.4312,55.5453,122500.0
2014-08-08 14:10:00,68.14,68.16,68.05,68.14,75600.0,55.5453,55.5616,55.472,55.5453,75600.0
2014-08-08 14:20:00,68.13,68.19,68.02,68.15,311000.0,55.5372,55.5861,55.4475,55.5535,311000.0
2014-08-08 14:30:00,68.15,68.19,68.06,68.18,90500.0,55.5535,55.5861,55.4801,55.5779,90500.0
2014-08-08 14:40:00,68.19,68.2,68.12,68.18,88600.0,55.5861,55.5942,55.529,55.5779,88600.0
2014-08-08 14:50:00,68.19,68.19,68.12,68.15,76900.0,55.5861,55.5861,55.529,55.5535,76900.0
2014-08-08 15:00:00,68.15,68.15,68.04,68.13,80900.0,55.5535,55.5535,55.4638,55.5372,80900.0
2014-08-08 15:10:00,68.14,68.19,68.05,68.15,109500.0,55.5453,55.5861,55.472,55.5535,109500.0
2014-08-08 15:20:00,68.14,68.31,68.13,68.29,117200.0,55.5453,55.6839,55.5372,55.6676,117200.0
2014-08-08 15:30:00,68.28,68.28,68.18,68.23,160100.0,55.6595,55.6595,55.5779,55.6187,160100.0
2014-08-08 15:40:00,68.23,68.35,68.22,68.3,233500.0,55.6187,55.7165,55.6105,55.6758,233500.0
2014-08-08 15:50:00,68.3,68.38,68.26,68.3,316500.0,55.6758,55.741,55.6432,55.6758,316500.0
2014-08-11 09:30:00,69.07,69.23,68.79,69.15,337500.0,56.3034,56.4339,56.0752,56.3687,337500.0
2014-08-11 09:40:00,69.16,69.24,69.0,69.22,283700.0,56.3768,56.442,56.2464,56.4257,283700.0
2014-08-11 09:50:00,69.23,69.38,69.21,69.26,115300.0,56.4339,56.5561,56.4176,56.4583,115300.0
2014-08-11 10:00:00,69.27,69.49,69.2,69.44,163900.0,56.4665,56.6458,56.4094,56.605,163900.0
2014-08-11 10:10:00,69.44,69.55,69.38,69.51,140500.0,56.605,56.6947,56.5561,56.6621,140500.0
2014-08-11 10:20:00,69.48,69.61,69.44,69.48,119300.0,56.6377,56.7436,56.605,56.6377,119300.0
2014-08-11 10:30:00,69.48,69.63,69.42,69.61,113900.0,56.6377,56.7599,56.5887,56.7436,113900.0
2014-08-11 10:40:00,69.61,69.64,69.5,69.58,134200.0,56.7436,56.7681,56.654,56.7192,134200.0
2014-08-11 10:50:00,69.57,69.67,69.5,69.59,116400.0,56.711,56.7925,56.654,56.7273,116400.0
2014-08-11 11:00:00,69.59,69.7,69.55,69.68,101900.0,56.7273,56.817,56.6947,56.8007,101900.0
2014-08-11 11:10:00,69.68,69.94,69.63,69.93,181700.0,56.8007,57.0126,56.7599,57.0045,181700.0
2014-08-11 11:20:00,69.93,69.94,69.67,69.75,177700.0,57.0045,57.0126,56.7925,56.8577,177700.0
2014-08-11 11:30:00,69.75,69.77,69.62,69.62,132900.0,56.8577,56.8741,56.7518,56.7518,132900.0
2014-08-11 11:40:00,69.63,69.7,69.58,69.63,120100.0,56.7599,56.817,56.7192,56.7599,120100.0
2014-08-11 11:50:00,69.63,69.7,69.58,69.59,114900.0,56.7599,56.817,56.7192,56.7273,114900.0
2014-08-11 12:00:00,69.59,69.61,69.52,69.58,167200.0,56.7273,56.7436,56.6703,56.7192,167200.0
2014-08-11 12:10:00,69.58,69.64,69.56,69.62,114500.0,56.7192,56.7681,56.7029,56.7518,114500.0
2014-08-11 12:20:00,69.62,69.68,69.6,69.6,104600.0,56.7518,56.8007,56.7355,56.7355,104600.0
2014-08-11 12:30:00,69.59,69.63,69.54,69.6,77200.0,56.7273,56.7599,56.6866,56.7355,77200.0
2014-08-11 12:40:00,69.59,69.7,69.55,69.59,64300.0,56.7273,56.817,56.6947,56.7273,64300.0
2014-08-11 12:50:00,69.59,69.63,69.52,69.58,89700.0,56.7273,56.7599,56.6703,56.7192,89700.0
2014-08-11 13:00:00,69.57,69.71,69.56,69.69,96800.0,56.711,56.8251,56.7029,56.8088,96800.0
2014-08-11 13:10:00,69.69,69.76,69.64,69.68,66300.0,56.8088,56.8659,56.7681,56.8007,66300.0
2014-08-11 13:20:00,69.67,69.71,69.54,69.55,59800.0,56.7925,56.8251,56.6866,56.6947,59800.0
2014-08-11 13:30:00,69.55,69.66,69.55,69.62,83400.0,56.6947,56.7844,56.6947,56.7518,83400.0
2014-08-11 13:40:00,69.62,69.73,69.57,69.73,103100.0,56.7518,56.8414,56.711,56.8414,103100.0
2014-08-11 13:50:00,69.73,69.74,69.4,69.47,105400.0,56.8414,56.8496,56.5724,56.6295,105400.0
2014-08-11 14:00:00,69.46,69.53,69.43,69.52,118800.0,56.6214,56.6784,56.5969,56.6703,118800.0
2014-08-11 14:10:00,69.51,69.57,69.43,69.57,91200.0,56.6621,56.711,56.5969,56.711,91200.0
2014-08-11 14:20:00,69.57,69.59,69.52,69.53,88500.0,56.711,56.7273,56.6703,56.6784,88500.0
2014-08-11 14:30:00,69.53,69.53,69.44,69.48,115600.0,56.6784,56.6784,56.605,56.6377,115600.0
2014-08-11 14:40:00,69.47,69.53,69.44,69.46,189800.0,56.6295,56.6784,56.605,56.6214,189800.0
2014-08-11 14:50:00,69.47,69.48,69.4,69.46,103700.0,56.6295,56.6377,56.5724,56.6214,103700.0
2014-08-11 15:00:00,69.46,69.55,69.45,69.5,74100.0,56.6214,56.6947,56.6132,56.654,74100.0
2014-08-11 15:10:00,69.49,69.56,69.44,69.46,85600.0,56.6458,56.7029,56.605,56.6214,85600.0
2014-08-11 15:20:00,69.45,69.47,69.38,69.39,125400.0,56.6132,56.6295,56.5561,56.5643,125400.0
2014-08-11 15:30:00,69.38,69.48,69.38,69.42,263100.0,56.5561,56.6377,56.5561,56.5887,263100.0
2014-08-11 15:40:00,69.42,69.47,69.34,69.38,283300.0,56.5887,56.6295,56.5235,56.5561,283300.0
2014-08-11 15:50:00,69.38,69.45,69.36,69.41,416900.0,56.5561,56.6132,56.5398,56.5806,416900.0
2014-08-12 09:30:00,68.82,69.12,68.49,69.02,408300.0,56.0996,56.3442,55.8306,56.2627,408300.0
2014-08-12 09:40:00,69.03,69.15,68.88,68.97,155700.0,56.2708,56.3687,56.1486,56.2219,155700.0
2014-08-12 09:50:00,68.97,69.14,68.81,69.0,172700.0,56.2219,56.3605,56.0915,56.2464,172700.0
2014-08-12 10:00:00,69.01,69.05,68.74,68.74,168600.0,56.2545,56.2871,56.0344,56.0344,168600.0
2014-08-12 10:10:00,68.76,68.88,68.72,68.78,134600.0,56.0507,56.1486,56.0181,56.067,134600.0
2014-08-12 10:20:00,68.77,68.96,68.75,68.94,92100.0,56.0589,56.2138,56.0426,56.1975,92100.0
2014-08-12 10:30:00,68.93,69.02,68.82,68.95,108600.0,56.1893,56.2627,56.0996,56.2056,108600.0
2014-08-12 10:40:00,68.93,69.03,68.81,68.82,95000.0,56.1893,56.2708,56.0915,56.0996,95000.0
2014-08-12 10:50:00,68.82,68.92,68.78,68.87,93700.0,56.0996,56.1812,56.067,56.1404,93700.0
2014-08-12 11:00:00,68.86,68.87,68.67,68.79,132300.0,56.1323,56.1404,55.9774,56.0752,132300.0
2014-08-12 11:10:00,68.78,68.9,68.76,68.87,130100.0,56.067,56.1649,56.0507,56.1404,130100.0
2014-08-12 11:20:00,68.87,69.0,68.84,68.99,82500.0,56.1404,56.2464,56.1159,56.2382,82500.0
2014-08-12 11:30:00,68.98,69.13,68.95,69.12,79500.0,56.2301,56.3523,56.2056,56.3442,79500.0
2014-08-12 11:40:00,69.1,69.24,69.04,69.16,55400.0,56.3279,56.442,56.279,56.3768,55400.0
2014-08-12 11:50:00,69.15,69.22,69.13,69.16,67100.0,56.3687,56.4257,56.3523,56.3768,67100.0
2014-08-12 12:00:00,69.16,69.19,69.06,69.19,98900.0,56.3768,56.4013,56.2953,56.4013,98900.0
2014-08-12 12:10:00,69.19,69.24,69.13,69.17,53100.0,56.4013,56.442,56.3523,56.385,53100.0
2014-08-12 12:20:00,69.17,69.23,69.1,69.14,72800.0,56.385,56.4339,56.3279,56.3605,72800.0
2014-08-12 12:30:00,69.15,69.35,69.13,69.33,82100.0,56.3687,56.5317,56.3523,56.5154,82100.0
2014-08-12 12:40:00,69.33,69.39,69.29,69.32,60100.0,56.5154,56.5643,56.4828,56.5072,60100.0
2014-08-12 12:50:00,69.31,69.37,69.23,69.28,60900.0,56.4991,56.548,56.4339,56.4746,60900.0
2014-08-12 13:00:00,69.27,69.37,69.24,69.3,226800.0,56.4665,56.548,56.442,56.4909,226800.0
2014-08-12 13:10:00,69.29,69.34,69.18,69.24,76200.0,56.4828,56.5235,56.3931,56.442,76200.0
2014-08-12 13:20:00,69.24,69.25,69.09,69.15,67100.0,56.442,56.4502,56.3197,56.3687,67100.0
2014-08-12 13:30:00,69.14,69.15,68.98,68.99,142400.0,56.3605,56.3687,56.2301,56.2382,142400.0
2014-08-12 13:40:00,69.0,69.09,68.98,69.05,59900.0,56.2464,56.3197,56.2301,56.2871,59900.0
2014-08-12 13:50:00,69.05,69.09,68.99,69.02,46200.0,56.2871,56.3197,56.2382,56.2627,46200.0
2014-08-12 14:00:00,69.01,69.07,68.85,68.85,96000.0,56.2545,56.3034,56.1241,56.1241,96000.0
2014-08-12 14:10:00,68.84,68.91,68.72,68.8,135200.0,56.1159,56.173,56.0181,56.0833,135200.0
2014-08-12 14:20:00,68.79,68.83,68.66,68.69,84600.0,56.0752,56.1078,55.9692,55.9937,84600.0
2014-08-12 14:30:00,68.7,68.87,68.63,68.85,87200.0,56.0018,56.1404,55.9448,56.1241,87200.0
2014-08-12 14:40:00,68.84,68.93,68.82,68.89,57600.0,56.1159,56.1893,56.0996,56.1567,57600.0
2014-08-12 14:50:00,68.89,68.97,68.88,68.95,106700.0,56.1567,56.2219,56.1486,56.2056,106700.0
2014-08-12 15:00:00,68.95,69.02,68.92,68.99,92400.0,56.2056,56.2627,56.1812,56.2382,92400.0
2014-08-12 15:10:00,69.0,69.06,68.97,69.02,108300.0,56.2464,56.2953,56.2219,56.2627,108300.0
2014-08-12 15:20:00,69.03,69.03,68.92,68.97,87800.0,56.2708,56.2708,56.1812,56.2219,87800.0
2014-08-12 15:30:00,68.97,69.03,68.94,69.02,159700.0,56.2219,56.2708,56.1975,56.2627,159700.0
2014-08-12 15:40:00,69.02,69.14,69.0,69.1,198900.0,56.2627,56.3605,56.2464,56.3279,198900.0
2014-08-12 15:50:00,69.11,69.11,69.0,69.03,227900.0,56.336,56.336,56.2464,56.2708,227900.0
2014-08-13 09:30:00,69.43,69.86,69.43,69.63,115800.0,56.5969,56.9474,56.5969,56.7599,115800.0
2014-08-13 09:40:00,69.68,69.75,69.28,69.38,78300.0,56.8007,56.8577,56.4746,56.5561,78300.0
2014-08-13 09:50:00,69.38,69.38,69.04,69.13,113300.0,56.5561,56.5561,56.279,56.3523,113300.0
2014-08-13 10:00:00,69.14,69.4,69.14,69.34,72900.0,56.3605,56.5724,56.3605,56.5235,72900.0
2014-08-13 10:10:00,69.33,69.33,69.06,69.18,78700.0,56.5154,56.5154,56.2953,56.3931,78700.0
2014-08-13 10:20:00,69.18,69.4,69.16,69.38,48900.0,56.3931,56.5724,56.3768,56.5561,48900.0
2014-08-13 10:30:00,69.37,69.41,69.28,69.4,54500.0,56.548,56.5806,56.4746,56.5724,54500.0
2014-08-13 10:40:00,69.38,69.44,69.29,69.43,94000.0,56.5561,56.605,56.4828,56.5969,94000.0
2014-08-13 10:50:00,69.43,69.47,69.33,69.42,52900.0,56.5969,56.6295,56.5154,56.5887,52900.0
2014-08-13 11:00:00,69.43,69.64,69.4,69.63,78300.0,56.5969,56.7681,56.5724,56.7599,78300.0
2014-08-13 11:10:00,69.65,69.78,69.63,69.77,76500.0,56.7762,56.8822,56.7599,56.8741,76500.0
2014-08-13 11:20:00,69.79,69.8,69.67,69.71,51200.0,56.8904,56.8985,56.7925,56.8251,51200.0
2014-08-13 11:30:00,69.69,69.77,69.65,69.65,41000.0,56.8088,56.8741,56.7762,56.7762,41000.0
2014-08-13 11:40:00,69.62,69.69,69.53,69.53,48800.0,56.7518,56.8088,56.6784,56.6784,48800.0
2014-08-13 11:50:00,69.53,69.59,69.46,69.47,50100.0,56.6784,56.7273,56.6214,56.6295,50100.0
2014-08-13 12:00:00,69.46,69.55,69.36,69.48,48000.0,56.6214,56.6947,56.5398,56.6377,48000.0
2014-08-13 12:10:00,69.47,69.48,69.39,69.43,74600.0,56.6295,56.6377,56.5643,56.5969,74600.0
2014-08-13 12:20:00,69.43,69.47,69.38,69.42,32400.0,56.5969,56.6295,56.5561,56.5887,32400.0
2014-08-13 12:30:00,69.42,69.53,69.36,69.45,38100.0,56.5887,56.6784,56.5398,56.6132,38100.0
2014-08-13 12:40:00,69.45,69.62,69.44,69.59,39300.0,56.6132,56.7518,56.605,56.7273,39300.0
2014-08-13 12:50:00,69.59,69.62,69.5,69.57,45200.0,56.7273,56.7518,56.654,56.711,45200.0
2014-08-13 13:00:00,69.56,69.59,69.5,69.51,48600.0,56.7029,56.7273,56.654,56.6621,48600.0
2014-08-13 13:10:00,69.5,69.52,69.4,69.42,64000.0,56.654,56.6703,56.5724,56.5887,64000.0
2014-08-13 13:20:00,69.41,69.47,69.38,69.38,50800.0,56.5806,56.6295,56.5561,56.5561,50800.0
2014-08-13 13:30:00,69.37,69.48,69.35,69.45,41000.0,56.548,56.6377,56.5317,56.6132,41000.0
2014-08-13 13:40:00,69.46,69.48,69.41,69.45,45900.0,56.6214,56.6377,56.5806,56.6132,45900.0
2014-08-13 13:50:00,69.43,69.47,69.39,69.41,44000.0,56.5969,56.6295,56.5643,56.5806,44000.0
2014-08-13 14:00:00,69.41,69.44,69.36,69.39,52700.0,56.5806,56.605,56.5398,56.5643,52700.0
2014-08-13 14:10:00,69.39,69.52,69.35,69.5,56400.0,56.5643,56.6703,56.5317,56.654,56400.0
2014-08-13 14:20:00,69.49,69.54,69.45,69.54,45100.0,56.6458,56.6866,56.6132,56.6866,45100.0
2014-08-13 14:30:00,69.54,69.58,69.53,69.56,50000.0,56.6866,56.7192,56.6784,56.7029,50000.0
2014-08-13 14:40:00,69.55,69.57,69.51,69.51,46300.0,56.6947,56.711,56.6621,56.6621,46300.0
2014-08-13 14:50:00,69.51,69.52,69.43,69.45,103400.0,56.6621,56.6703,56.5969,56.6132,103400.0
2014-08-13 15:00:00,69.45,69.53,69.4,69.49,115000.0,56.6132,56.6784,56.5724,56.6458,115000.0
2014-08-13 15:10:00,69.49,69.58,69.48,69.56,118000.0,56.6458,56.7192,56.6377,56.7029,118000.0
2014-08-13 15:20:00,69.57,69.63,69.52,69.55,143900.0,56.711,56.7599,56.6703,56.6947,143900.0
2014-08-13 15:30:00,69.55,69.6,69.54,69.58,130400.0,56.6947,56.7355,56.6866,56.7192,130400.0
2014-08-13 15:40:00,69.58,69.71,69.53,69.7,197600.0,56.7192,56.8251,56.6784,56.817,197600.0
2014-08-13 15:50:00,69.7,69.71,69.5,69.55,336900.0,56.817,56.8251,56.654,56.6947,336900.0
2014-08-14 09:30:00,69.83,69.85,69.28,69.39,182600.0,56.923,56.9393,56.4746,56.5643,182600.0
2014-08-14 09:40:00,69.39,69.57,69.26,69.52,282700.0,56.5643,56.711,56.4583,56.6703,282700.0
2014-08-14 09:50:00,69.53,69.61,69.5,69.6,264200.0,56.6784,56.7436,56.654,56.7355,264200.0
2014-08-14 10:00:00,69.62,69.65,69.45,69.55,176200.0,56.7518,56.7762,56.6132,56.6947,176200.0
2014-08-14 10:10:00,69.55,69.61,69.48,69.52,87100.0,56.6947,56.7436,56.6377,56.6703,87100.0
2014-08-14 10:20:00,69.53,69.68,69.52,69.64,68800.0,56.6784,56.8007,56.6703,56.7681,68800.0
2014-08-14 10:30:00,69.65,69.78,69.65,69.73,76000.0,56.7762,56.8822,56.7762,56.8414,76000.0
2014-08-14 10:40:00,69.73,69.81,69.66,69.66,49600.0,56.8414,56.9067,56.7844,56.7844,49600.0
2014-08-14 10:50:00,69.67,69.67,69.39,69.45,135800.0,56.7925,56.7925,56.5643,56.6132,135800.0
2014-08-14 11:00:00,69.45,69.6,69.43,69.57,71700.0,56.6132,56.7355,56.5969,56.711,71700.0
2014-08-14 11:10:00,69.58,69.61,69.5,69.51,53700.0,56.7192,56.7436,56.654,56.6621,53700.0
2014-08-14 11:20:00,69.5,69.51,69.33,69.41,88700.0,56.654,56.6621,56.5154,56.5806,88700.0
2014-08-14 11:30:00,69.41,69.44,69.11,69.13,115100.0,56.5806,56.605,56.336,56.3523,115100.0
2014-08-14 11:40:00,69.14,69.14,69.0,69.06,165800.0,56.3605,56.3605,56.2464,56.2953,165800.0
2014-08-14 11:50:00,69.05,69.05,68.88,68.95,93700.0,56.2871,56.2871,56.1486,56.2056,93700.0
2014-08-14 12:00:00,68.96,68.97,68.74,68.75,147800.0,56.2138,56.2219,56.0344,56.0426,147800.0
2014-08-14 12:10:00,68.75,68.94,68.74,68.89,396800.0,56.0426,56.1975,56.0344,56.1567,396800.0
2014-08-14 12:20:00,68.9,69.0,68.84,68.97,118700.0,56.1649,56.2464,56.1159,56.2219,118700.0
2014-08-14 12:30:00,68.94,68.98,68.87,68.89,48400.0,56.1975,56.2301,56.1404,56.1567,48400.0
2014-08-14 12:40:00,68.89,69.0,68.89,68.93,62100.0,56.1567,56.2464,56.1567,56.1893,62100.0
2014-08-14 12:50:00,68.94,68.97,68.89,68.9,42400.0,56.1975,56.2219,56.1567,56.1649,42400.0
2014-08-14 13:00:00,68.89,68.92,68.65,68.65,133500.0,56.1567,56.1812,55.9611,55.9611,133500.0
2014-08-14 13:10:00,68.65,68.77,68.61,68.76,112700.0,55.9611,56.0589,55.9285,56.0507,112700.0
2014-08-14 13:20:00,68.76,68.78,68.51,68.51,92700.0,56.0507,56.067,55.8469,55.8469,92700.0
2014-08-14 13:30:00,68.52,68.57,68.25,68.29,149600.0,55.8551,55.8959,55.635,55.6676,149600.0
2014-08-14 13:40:00,68.28,68.34,68.12,68.13,161400.0,55.6595,55.7084,55.529,55.5372,161400.0
2014-08-14 13:50:00,68.12,68.27,68.09,68.24,119900.0,55.529,55.6513,55.5046,55.6269,119900.0
2014-08-14 14:00:00,68.25,68.3,68.05,68.07,185500.0,55.635,55.6758,55.472,55.4883,185500.0
2014-08-14 14:10:00,68.08,68.16,67.94,67.96,168100.0,55.4964,55.5616,55.3823,55.3986,168100.0
2014-08-14 14:20:00,67.95,68.05,67.9,68.04,192200.0,55.3905,55.472,55.3497,55.4638,192200.0
2014-08-14 14:30:00,68.03,68.04,67.8,67.81,174800.0,55.4557,55.4638,55.2682,55.2763,174800.0
2014-08-14 14:40:00,67.81,67.84,67.64,67.69,254400.0,55.2763,55.3008,55.1378,55.1785,254400.0
2014-08-14 14:50:00,67.68,67.74,67.47,67.47,316000.0,55.1704,55.2193,54.9992,54.9992,316000.0
2014-08-14 15:00:00,67.48,67.61,67.48,67.6,246300.0,55.0073,55.1133,55.0073,55.1051,246300.0
2014-08-14 15:10:00,67.6,67.6,67.32,67.41,314200.0,55.1051,55.1051,54.8769,54.9503,314200.0
2014-08-14 15:20:00,67.41,67.43,67.31,67.31,277600.0,54.9503,54.9666,54.8687,54.8687,277600.0
2014-08-14 15:30:00,67.32,67.33,67.17,67.25,388600.0,54.8769,54.8851,54.7546,54.8198,388600.0
2014-08-14 15:40:00,67.25,67.36,67.25,67.27,364700.0,54.8198,54.9095,54.8198,54.8361,364700.0
2014-08-14 15:50:00,67.28,67.35,67.17,67.34,1022000.0,54.8443,54.9014,54.7546,54.8932,1022000.0
2014-08-15 09:30:00,67.79,67.9,67.36,67.73,540500.0,55.26,55.3497,54.9095,55.2111,540500.0
2014-08-15 09:40:00,67.73,67.87,67.64,67.77,158200.0,55.2111,55.3252,55.1378,55.2437,158200.0
2014-08-15 09:50:00,67.77,67.8,67.61,67.71,198200.0,55.2437,55.2682,55.1133,55.1948,198200.0
2014-08-15 10:00:00,67.72,68.22,67.72,68.19,238900.0,55.203,55.6105,55.203,55.5861,238900.0
2014-08-15 10:10:00,68.19,68.25,68.11,68.21,203400.0,55.5861,55.635,55.5209,55.6024,203400.0
2014-08-15 10:20:00,68.18,68.23,68.03,68.22,108800.0,55.5779,55.6187,55.4557,55.6105,108800.0
2014-08-15 10:30:00,68.23,68.46,68.19,68.37,129000.0,55.6187,55.8062,55.5861,55.7328,129000.0
2014-08-15 10:40:00,68.37,68.39,67.95,68.1,213000.0,55.7328,55.7491,55.3905,55.5127,213000.0
2014-08-15 10:50:00,68.09,68.09,67.65,67.88,252000.0,55.5046,55.5046,55.1459,55.3334,252000.0
2014-08-15 11:00:00,67.87,68.15,67.84,68.14,177000.0,55.3252,55.5535,55.3008,55.5453,177000.0
2014-08-15 11:10:00,68.15,68.37,68.15,68.24,126700.0,55.5535,55.7328,55.5535,55.6269,126700.0
2014-08-15 11:20:00,68.25,68.27,68.03,68.05,194900.0,55.635,55.6513,55.4557,55.472,194900.0
2014-08-15 11:30:00,68.04,68.27,67.95,68.26,166100.0,55.4638,55.6513,55.3905,55.6432,166100.0
2014-08-15 11:40:00,68.27,68.27,68.08,68.09,143500.0,55.6513,55.6513,55.4964,55.5046,143500.0
2014-08-15 11:50:00,68.1,68.1,67.76,67.92,212500.0,55.5127,55.5127,55.2356,55.366,212500.0
2014-08-15 12:00:00,67.92,68.05,67.8,68.03,177500.0,55.366,55.472,55.2682,55.4557,177500.0
2014-08-15 12:10:00,68.04,68.09,67.93,68.01,87600.0,55.4638,55.5046,55.3741,55.4394,87600.0
2014-08-15 12:20:00,68.02,68.23,67.96,68.22,83700.0,55.4475,55.6187,55.3986,55.6105,83700.0
2014-08-15 12:30:00,68.23,68.25,68.07,68.22,66100.0,55.6187,55.635,55.4883,55.6105,66100.0
2014-08-15 12:40:00,68.22,68.32,68.21,68.23,89300.0,55.6105,55.6921,55.6024,55.6187,89300.0
2014-08-15 12:50:00,68.23,68.31,68.17,68.19,100700.0,55.6187,55.6839,55.5698,55.5861,100700.0
2014-08-15 13:00:00,68.18,68.28,68.1,68.26,129800.0,55.5779,55.6595,55.5127,55.6432,129800.0
2014-08-15 13:10:00,68.26,68.31,68.26,68.29,89400.0,55.6432,55.6839,55.6432,55.6676,89400.0
2014-08-15 13:20:00,68.29,68.31,68.24,68.3,90100.0,55.6676,55.6839,55.6269,55.6758,90100.0
2014-08-15 13:30:00,68.3,68.3,68.18,68.22,76700.0,55.6758,55.6758,55.5779,55.6105,76700.0
2014-08-15 13:40:00,68.23,68.3,68.14,68.15,78400.0,55.6187,55.6758,55.5453,55.5535,78400.0
2014-08-15 13:50:00,68.15,68.2,68.05,68.1,104900.0,55.5535,55.5942,55.472,55.5127,104900.0
2014-08-15 14:00:00,68.11,68.21,68.1,68.19,88800.0,55.5209,55.6024,55.5127,55.5861,88800.0
2014-08-15 14:10:00,68.2,68.24,68.15,68.17,88200.0,55.5942,55.6269,55.5535,55.5698,88200.0
2014-08-15 14:20:00,68.16,68.35,68.14,68.34,121700.0,55.5616,55.7165,55.5453,55.7084,121700.0
2014-08-15 14:30:00,68.34,68.36,68.29,68.34,134800.0,55.7084,55.7247,55.6676,55.7084,134800.0
2014-08-15 14:40:00,68.36,68.43,68.35,68.38,110400.0,55.7247,55.7817,55.7165,55.741,110400.0
2014-08-15 14:50:00,68.38,68.39,68.21,68.22,67000.0,55.741,55.7491,55.6024,55.6105,67000.0
2014-08-15 15:00:00,68.22,68.32,68.19,68.31,87900.0,55.6105,55.6921,55.5861,55.6839,87900.0
2014-08-15 15:10:00,68.32,68.34,68.3,68.31,90500.0,55.6921,55.7084,55.6758,55.6839,90500.0
2014-08-15 15:20:00,68.32,68.34,68.27,68.3,110700.0,55.6921,55.7084,55.6513,55.6758,110700.0
2014-08-15 15:30:00,68.3,68.37,68.3,68.31,184000.0,55.6758,55.7328,55.6758,55.6839,184000.0
2014-08-15 15:40:00,68.3,68.32,68.22,68.26,219800.0,55.6758,55.6921,55.6105,55.6432,219800.0
2014-08-15 15:50:00,68.25,68.47,68.25,68.43,364800.0,55.635,55.8143,55.635,55.7817,364800.0
2014-08-18 09:30:00,68.91,69.27,68.7,68.86,223300.0,56.173,56.4665,56.0018,56.1323,223300.0
2014-08-18 09:40:00,68.86,68.92,68.53,68.73,127600.0,56.1323,56.1812,55.8632,56.0263,127600.0
2014-08-18 09:50:00,68.73,68.85,68.68,68.69,141800.0,56.0263,56.1241,55.9855,55.9937,141800.0
2014-08-18 10:00:00,68.7,68.76,68.6,68.66,142100.0,56.0018,56.0507,55.9203,55.9692,142100.0
2014-08-18 10:10:00,68.66,68.72,68.59,68.62,102800.0,55.9692,56.0181,55.9122,55.9366,102800.0
2014-08-18 10:20:00,68.63,68.7,68.61,68.69,103900.0,55.9448,56.0018,55.9285,55.9937,103900.0
2014-08-18 10:30:00,68.67,68.9,68.64,68.9,146400.0,55.9774,56.1649,55.9529,56.1649,146400.0
2014-08-18 10:40:00,68.89,68.92,68.73,68.77,144200.0,56.1567,56.1812,56.0263,56.0589,144200.0
2014-08-18 10:50:00,68.78,68.81,68.71,68.78,69000.0,56.067,56.0915,56.01,56.067,69000.0
2014-08-18 11:00:00,68.79,68.8,68.67,68.68,46600.0,56.0752,56.0833,55.9774,55.9855,46600.0
2014-08-18 11:10:00,68.69,68.75,68.65,68.74,55900.0,55.9937,56.0426,55.9611,56.0344,55900.0
2014-08-18 11:20:00,68.73,68.77,68.69,68.72,60400.0,56.0263,56.0589,55.9937,56.0181,60400.0
2014-08-18 11:30:00,68.71,68.76,68.69,68.69,91800.0,56.01,56.0507,55.9937,55.9937,91800.0
2014-08-18 11:40:00,68.7,68.76,68.68,68.75,54100.0,56.0018,56.0507,55.9855,56.0426,54100.0
2014-08-18 11:50:00,68.75,68.8,68.71,68.79,98900.0,56.0426,56.0833,56.01,56.0752,98900.0
2014-08-18 12:00:00,68.79,68.9,68.77,68.85,129200.0,56.0752,56.1649,56.0589,56.1241,129200.0
2014-08-18 12:10:00,68.84,68.86,68.8,68.85,67700.0,56.1159,56.1323,56.0833,56.1241,67700.0
2014-08-18 12:20:00,68.85,68.87,68.81,68.82,54700.0,56.1241,56.1404,56.0915,56.0996,54700.0
2014-08-18 12:30:00,68.82,68.88,68.79,68.88,34800.0,56.0996,56.1486,56.0752,56.1486,34800.0
2014-08-18 12:40:00,68.88,68.9,68.83,68.85,30400.0,56.1486,56.1649,56.1078,56.1241,30400.0
2014-08-18 12:50:00,68.85,68.86,68.75,68.78,77300.0,56.1241,56.1323,56.0426,56.067,77300.0
2014-08-18 13:00:00,68.77,68.87,68.73,68.87,60100.0,56.0589,56.1404,56.0263,56.1404,60100.0
2014-08-18 13:10:00,68.87,68.9,68.83,68.89,51900.0,56.1404,56.1649,56.1078,56.1567,51900.0
2014-08-18 13:20:00,68.89,68.92,68.84,68.89,39900.0,56.1567,56.1812,56.1159,56.1567,39900.0
2014-08-18 13:30:00,68.89,68.98,68.89,68.91,90900.0,56.1567,56.2301,56.1567,56.173,90900.0
2014-08-18 13:40:00,68.9,68.94,68.84,68.94,52000.0,56.1649,56.1975,56.1159,56.1975,52000.0
2014-08-18 13:50:00,68.94,68.94,68.83,68.87,67900.0,56.1975,56.1975,56.1078,56.1404,67900.0
2014-08-18 14:00:00,68.86,68.88,68.81,68.84,58500.0,56.1323,56.1486,56.0915,56.1159,58500.0
2014-08-18 14:10:00,68.83,68.86,68.81,68.83,57100.0,56.1078,56.1323,56.0915,56.1078,57100.0
2014-08-18 14:20:00,68.85,68.88,68.73,68.74,96600.0,56.1241,56.1486,56.0263,56.0344,96600.0
2014-08-18 14:30:00,68.73,68.78,68.62,68.63,66800.0,56.0263,56.067,55.9366,55.9448,66800.0
2014-08-18 14:40:00,68.63,68.63,68.53,68.53,105200.0,55.9448,55.9448,55.8632,55.8632,105200.0
2014-08-18 14:50:00,68.54,68.61,68.53,68.59,59500.0,55.8714,55.9285,55.8632,55.9122,59500.0
2014-08-18 15:00:00,68.58,68.63,68.55,68.59,67600.0,55.904,55.9448,55.8796,55.9122,67600.0
2014-08-18 15:10:00,68.59,68.68,68.57,68.67,92200.0,55.9122,55.9855,55.8959,55.9774,92200.0
2014-08-18 15:20:00,68.67,68.68,68.62,68.67,91300.0,55.9774,55.9855,55.9366,55.9774,91300.0
2014-08-18 15:30:00,68.67,68.78,68.67,68.77,142000.0,55.9774,56.067,55.9774,56.0589,142000.0
2014-08-18 15:40:00,68.77,68.82,68.73,68.8,175900.0,56.0589,56.0996,56.0263,56.0833,175900.0
2014-08-18 15:50:00,68.8,68.88,68.78,68.86,349600.0,56.0833,56.1486,56.067,56.1323,349600.0
2014-08-19 09:30:00,69.0,69.11,68.81,68.9,169800.0,56.2464,56.336,56.0915,56.1649,169800.0
2014-08-19 09:40:00,68.9,68.96,68.64,68.96,90800.0,56.1649,56.2138,55.9529,56.2138,90800.0
2014-08-19 09:50:00,68.96,69.24,68.93,69.17,168600.0,56.2138,56.442,56.1893,56.385,168600.0
2014-08-19 10:00:00,69.17,69.38,69.16,69.37,117300.0,56.385,56.5561,56.3768,56.548,117300.0
2014-08-19 10:10:00,69.37,69.37,69.16,69.25,112600.0,56.548,56.548,56.3768,56.4502,112600.0
2014-08-19 10:20:00,69.25,69.34,69.22,69.24,46700.0,56.4502,56.5235,56.4257,56.442,46700.0
2014-08-19 10:30:00,69.25,69.32,69.22,69.31,74000.0,56.4502,56.5072,56.4257,56.4991,74000.0
2014-08-19 10:40:00,69.3,69.32,69.24,69.27,66100.0,56.4909,56.5072,56.442,56.4665,66100.0
2014-08-19 10:50:00,69.27,69.43,69.26,69.32,101900.0,56.4665,56.5969,56.4583,56.5072,101900.0
2014-08-19 11:00:00,69.32,69.37,69.22,69.22,92800.0,56.5072,56.548,56.4257,56.4257,92800.0
2014-08-19 11:10:00,69.22,69.23,69.16,69.21,78200.0,56.4257,56.4339,56.3768,56.4176,78200.0
2014-08-19 11:20:00,69.21,69.28,69.2,69.26,58100.0,56.4176,56.4746,56.4094,56.4583,58100.0
2014-08-19 11:30:00,69.26,69.33,69.21,69.22,64000.0,56.4583,56.5154,56.4176,56.4257,64000.0
2014-08-19 11:40:00,69.22,69.26,69.19,69.25,84800.0,56.4257,56.4583,56.4013,56.4502,84800.0
2014-08-19 11:50:00,69.25,69.3,69.21,69.27,53300.0,56.4502,56.4909,56.4176,56.4665,53300.0
2014-08-19 12:00:00,69.26,69.4,69.26,69.37,85700.0,56.4583,56.5724,56.4583,56.548,85700.0
2014-08-19 12:10:00,69.36,69.42,69.31,69.34,52500.0,56.5398,56.5887,56.4991,56.5235,52500.0
2014-08-19 12:20:00,69.34,69.46,69.33,69.44,63500.0,56.5235,56.6214,56.5154,56.605,63500.0
2014-08-19 12:30:00,69.44,69.45,69.37,69.39,57500.0,56.605,56.6132,56.548,56.5643,57500.0
2014-08-19 12:40:00,69.38,69.43,69.31,69.32,207200.0,56.5561,56.5969,56.4991,56.5072,207200.0
2014-08-19 12:50:00,69.31,69.31,69.19,69.23,141700.0,56.4991,56.4991,56.4013,56.4339,141700.0
2014-08-19 13:00:00,69.24,69.24,69.07,69.07,147100.0,56.442,56.442,56.3034,56.3034,147100.0
2014-08-19 13:10:00,69.07,69.21,69.05,69.21,73400.0,56.3034,56.4176,56.2871,56.4176,73400.0
2014-08-19 13:20:00,69.2,69.26,69.2,69.25,37500.0,56.4094,56.4583,56.4094,56.4502,37500.0
2014-08-19 13:30:00,69.25,69.25,69.03,69.03,53700.0,56.4502,56.4502,56.2708,56.2708,53700.0
2014-08-19 13:40:00,69.04,69.11,69.01,69.07,90200.0,56.279,56.336,56.2545,56.3034,90200.0
2014-08-19 13:50:00,69.08,69.08,68.94,68.94,82700.0,56.3116,56.3116,56.1975,56.1975,82700.0
2014-08-19 14:00:00,68.94,69.03,68.89,68.96,94400.0,56.1975,56.2708,56.1567,56.2138,94400.0
2014-08-19 14:10:00,68.97,68.98,68.86,68.86,95700.0,56.2219,56.2301,56.1323,56.1323,95700.0
2014-08-19 14:20:00,68.86,68.86,68.78,68.81,154700.0,56.1323,56.1323,56.067,56.0915,154700.0
2014-08-19 14:30:00,68.81,68.88,68.74,68.88,143200.0,56.0915,56.1486,56.0344,56.1486,143200.0
2014-08-19 14:40:00,68.89,68.91,68.82,68.86,82800.0,56.1567,56.173,56.0996,56.1323,82800.0
2014-08-19 14:50:00,68.87,68.87,68.78,68.83,95700.0,56.1404,56.1404,56.067,56.1078,95700.0
2014-08-19 15:00:00,68.82,68.94,68.77,68.93,98100.0,56.0996,56.1975,56.0589,56.1893,98100.0
2014-08-19 15:10:00,68.93,68.97,68.89,68.91,91700.0,56.1893,56.2219,56.1567,56.173,91700.0
2014-08-19 15:20:00,68.9,68.94,68.82,68.86,204300.0,56.1649,56.1975,56.0996,56.1323,204300.0
2014-08-19 15:30:00,68.86,68.91,68.79,68.8,150100.0,56.1323,56.173,56.0752,56.0833,150100.0
2014-08-19 15:40:00,68.8,68.83,68.7,68.72,226900.0,56.0833,56.1078,56.0018,56.0181,226900.0
2014-08-19 15:50:00,68.73,68.79,68.67,68.77,560000.0,56.0263,56.0752,55.9774,56.0589,560000.0
2014-08-20 09:30:00,68.98,69.0,68.05,68.36,272700.0,56.2301,56.2464,55.472,55.7247,272700.0
2014-08-20 09:40:00,68.34,68.36,68.11,68.16,101800.0,55.7084,55.7247,55.5209,55.5616,101800.0
2014-08-20 09:50:00,68.16,68.36,68.15,68.28,132200.0,55.5616,55.7247,55.5535,55.6595,132200.0
2014-08-20 10:00:00,68.3,68.36,68.21,68.25,109300.0,55.6758,55.7247,55.6024,55.635,109300.0
2014-08-20 10:10:00,68.25,68.28,68.08,68.12,112700.0,55.635,55.6595,55.4964,55.529,112700.0
2014-08-20 10:20:00,68.12,68.3,68.09,68.29,123200.0,55.529,55.6758,55.5046,55.6676,123200.0
2014-08-20 10:30:00,68.29,68.56,68.22,68.51,282300.0,55.6676,55.8877,55.6105,55.8469,282300.0
2014-08-20 10:40:00,68.51,68.55,68.4,68.47,107200.0,55.8469,55.8796,55.7573,55.8143,107200.0
2014-08-20 10:50:00,68.47,68.55,68.42,68.54,132700.0,55.8143,55.8796,55.7736,55.8714,132700.0
2014-08-20 11:00:00,68.54,68.54,68.46,68.5,79800.0,55.8714,55.8714,55.8062,55.8388,79800.0
2014-08-20 11:10:00,68.5,68.58,68.47,68.53,84800.0,55.8388,55.904,55.8143,55.8632,84800.0
2014-08-20 11:20:00,68.53,68.54,68.45,68.49,59700.0,55.8632,55.8714,55.798,55.8306,59700.0
2014-08-20 11:30:00,68.51,68.57,68.49,68.56,34400.0,55.8469,55.8959,55.8306,55.8877,34400.0
2014-08-20 11:40:00,68.56,68.63,68.54,68.6,39900.0,55.8877,55.9448,55.8714,55.9203,39900.0
2014-08-20 11:50:00,68.59,68.59,68.36,68.4,57300.0,55.9122,55.9122,55.7247,55.7573,57300.0
2014-08-20 12:00:00,68.4,68.43,68.34,68.41,42000.0,55.7573,55.7817,55.7084,55.7654,42000.0
2014-08-20 12:10:00,68.42,68.45,68.36,68.37,38400.0,55.7736,55.798,55.7247,55.7328,38400.0
2014-08-20 12:20:00,68.38,68.44,68.36,68.44,39500.0,55.741,55.7899,55.7247,55.7899,39500.0
2014-08-20 12:30:00,68.44,68.52,68.42,68.51,28300.0,55.7899,55.8551,55.7736,55.8469,28300.0
2014-08-20 12:40:00,68.51,68.61,68.51,68.61,36000.0,55.8469,55.9285,55.8469,55.9285,36000.0
2014-08-20 12:50:00,68.61,68.73,68.6,68.71,62300.0,55.9285,56.0263,55.9203,56.01,62300.0
2014-08-20 13:00:00,68.71,68.81,68.7,68.81,43900.0,56.01,56.0915,56.0018,56.0915,43900.0
2014-08-20 13:10:00,68.8,68.86,68.78,68.84,59400.0,56.0833,56.1323,56.067,56.1159,59400.0
2014-08-20 13:20:00,68.84,68.85,68.76,68.8,61100.0,56.1159,56.1241,56.0507,56.0833,61100.0
2014-08-20 13:30:00,68.79,68.91,68.79,68.84,51600.0,56.0752,56.173,56.0752,56.1159,51600.0
2014-08-20 13:40:00,68.85,68.99,68.83,68.85,60500.0,56.1241,56.2382,56.1078,56.1241,60500.0
2014-08-20 13:50:00,68.85,69.0,68.83,68.96,53300.0,56.1241,56.2464,56.1078,56.2138,53300.0
2014-08-20 14:00:00,68.96,68.96,68.63,68.78,171500.0,56.2138,56.2138,55.9448,56.067,171500.0
2014-08-20 14:10:00,68.78,68.87,68.63,68.71,38700.0,56.067,56.1404,55.9448,56.01,38700.0
2014-08-20 14:20:00,68.72,68.84,68.63,68.65,77700.0,56.0181,56.1159,55.9448,55.9611,77700.0
2014-08-20 14:30:00,68.66,68.79,68.66,68.79,81700.0,55.9692,56.0752,55.9692,56.0752,81700.0
2014-08-20 14:40:00,68.79,68.79,68.67,68.76,57700.0,56.0752,56.0752,55.9774,56.0507,57700.0
2014-08-20 14:50:00,68.73,68.83,68.72,68.78,70800.0,56.0263,56.1078,56.0181,56.067,70800.0
2014-08-20 15:00:00,68.79,68.94,68.77,68.92,86300.0,56.0752,56.1975,56.0589,56.1812,86300.0
2014-08-20 15:10:00,68.93,68.96,68.86,68.89,71500.0,56.1893,56.2138,56.1323,56.1567,71500.0
2014-08-20 15:20:00,68.9,68.94,68.87,68.91,90000.0,56.1649,56.1975,56.1404,56.173,90000.0
2014-08-20 15:30:00,68.91,68.91,68.83,68.84,127000.0,56.173,56.173,56.1078,56.1159,127000.0
2014-08-20 15:40:00,68.84,68.9,68.84,68.89,181800.0,56.1159,56.1649,56.1159,56.1567,181800.0
2014-08-20 15:50:00,68.89,68.89,68.75,68.77,425400.0,56.1567,56.1567,56.0426,56.0589,425400.0
2014-08-21 09:30:00,68.91,68.91,68.5,68.57,160200.0,56.173,56.173,55.8388,55.8959,160200.0
2014-08-21 09:40:00,68.56,68.73,68.47,68.53,156400.0,55.8877,56.0263,55.8143,55.8632,156400.0
2014-08-21 09:50:00,68.52,68.58,68.4,68.51,111500.0,55.8551,55.904,55.7573,55.8469,111500.0
2014-08-21 10:00:00,68.53,68.59,68.18,68.31,244600.0,55.8632,55.9122,55.5779,55.6839,244600.0
2014-08-21 10:10:00,68.3,68.39,68.21,68.36,103400.0,55.6758,55.7491,55.6024,55.7247,103400.0
2014-08-21 10:20:00,68.37,68.47,68.32,68.36,173300.0,55.7328,55.8143,55.6921,55.7247,173300.0
2014-08-21 10:30:00,68.37,68.47,68.35,68.4,89800.0,55.7328,55.8143,55.7165,55.7573,89800.0
2014-08-21 10:40:00,68.39,68.46,68.08,68.11,134000.0,55.7491,55.8062,55.4964,55.5209,134000.0
2014-08-21 10:50:00,68.1,68.19,68.1,68.11,107800.0,55.5127,55.5861,55.5127,55.5209,107800.0
2014-08-21 11:00:00,68.1,68.2,68.05,68.13,173900.0,55.5127,55.5942,55.472,55.5372,173900.0
2014-08-21 11:10:00,68.12,68.25,68.12,68.2,62300.0,55.529,55.635,55.529,55.5942,62300.0
2014-08-21 11:20:00,68.21,68.23,68.16,68.16,68800.0,55.6024,55.6187,55.5616,55.5616,68800.0
2014-08-21 11:30:00,68.17,68.2,68.13,68.13,78800.0,55.5698,55.5942,55.5372,55.5372,78800.0
2014-08-21 11:40:00,68.13,68.19,68.06,68.06,88300.0,55.5372,55.5861,55.4801,55.4801,88300.0
2014-08-21 11:50:00,68.06,68.18,68.06,68.18,56200.0,55.4801,55.5779,55.4801,55.5779,56200.0
2014-08-21 12:00:00,68.18,68.31,68.17,68.3,63000.0,55.5779,55.6839,55.5698,55.6758,63000.0
2014-08-21 12:10:00,68.31,68.41,68.3,68.4,106800.0,55.6839,55.7654,55.6758,55.7573,106800.0
2014-08-21 12:20:00,68.41,68.56,68.41,68.5,83700.0,55.7654,55.8877,55.7654,55.8388,83700.0
2014-08-21 12:30:00,68.5,68.51,68.39,68.47,47100.0,55.8388,55.8469,55.7491,55.8143,47100.0
2014-08-21 12:40:00,68.48,68.53,68.37,68.37,70500.0,55.8225,55.8632,55.7328,55.7328,70500.0
2014-08-21 12:50:00,68.37,68.4,68.25,68.26,55600.0,55.7328,55.7573,55.635,55.6432,55600.0
2014-08-21 13:00:00,68.27,68.4,68.27,68.34,73700.0,55.6513,55.7573,55.6513,55.7084,73700.0
2014-08-21 13:10:00,68.34,68.46,68.34,68.44,53600.0,55.7084,55.8062,55.7084,55.7899,53600.0
2014-08-21 13:20:00,68.44,68.47,68.36,68.44,67000.0,55.7899,55.8143,55.7247,55.7899,67000.0
2014-08-21 13:30:00,68.45,68.52,68.43,68.48,126600.0,55.798,55.8551,55.7817,55.8225,126600.0
2014-08-21 13:40:00,68.47,68.51,68.44,68.44,57500.0,55.8143,55.8469,55.7899,55.7899,57500.0
2014-08-21 13:50:00,68.44,68.44,68.37,68.41,130500.0,55.7899,55.7899,55.7328,55.7654,130500.0
2014-08-21 14:00:00,68.4,68.41,68.33,68.37,62500.0,55.7573,55.7654,55.7002,55.7328,62500.0
2014-08-21 14:10:00,68.37,68.37,68.32,68.34,51500.0,55.7328,55.7328,55.6921,55.7084,51500.0
2014-08-21 14:20:00,68.35,68.44,68.34,68.44,71100.0,55.7165,55.7899,55.7084,55.7899,71100.0
2014-08-21 14:30:00,68.44,68.46,68.38,68.4,67100.0,55.7899,55.8062,55.741,55.7573,67100.0
2014-08-21 14:40:00,68.39,68.42,68.35,68.39,56800.0,55.7491,55.7736,55.7165,55.7491,56800.0
2014-08-21 14:50:00,68.39,68.48,68.39,68.47,71900.0,55.7491,55.8225,55.7491,55.8143,71900.0
2014-08-21 15:00:00,68.48,68.5,68.4,68.41,59200.0,55.8225,55.8388,55.7573,55.7654,59200.0
2014-08-21 15:10:00,68.41,68.48,68.4,68.41,80100.0,55.7654,55.8225,55.7573,55.7654,80100.0
2014-08-21 15:20:00,68.4,68.45,68.37,68.38,118700.0,55.7573,55.798,55.7328,55.741,118700.0
2014-08-21 15:30:00,68.39,68.45,68.34,68.4,164700.0,55.7491,55.798,55.7084,55.7573,164700.0
2014-08-21 15:40:00,68.41,68.47,68.38,68.46,141200.0,55.7654,55.8143,55.741,55.8062,141200.0
2014-08-21 15:50:00,68.45,68.47,68.33,68.35,302300.0,55.798,55.8143,55.7002,55.7165,302300.0
2014-08-22 09:30:00,68.23,68.3,67.41,67.64,305500.0,55.6187,55.6758,54.9503,55.1378,305500.0
2014-08-22 09:40:00,67.66,67.68,67.31,67.46,208400.0,55.1541,55.1704,54.8687,54.991,208400.0
2014-08-22 09:50:00,67.46,67.55,67.26,67.41,174400.0,54.991,55.0644,54.828,54.9503,174400.0
2014-08-22 10:00:00,67.42,67.75,67.33,67.75,166200.0,54.9584,55.2274,54.8851,55.2274,166200.0
2014-08-22 10:10:00,67.74,67.77,67.52,67.6,95700.0,55.2193,55.2437,55.0399,55.1051,95700.0
2014-08-22 10:20:00,67.59,67.78,67.49,67.76,98400.0,55.097,55.2519,55.0155,55.2356,98400.0
2014-08-22 10:30:00,67.78,67.84,67.58,67.65,72800.0,55.2519,55.3008,55.0888,55.1459,72800.0
2014-08-22 10:40:00,67.65,67.77,67.59,67.77,101400.0,55.1459,55.2437,55.097,55.2437,101400.0
2014-08-22 10:50:00,67.77,67.82,67.5,67.56,52600.0,55.2437,55.2845,55.0236,55.0725,52600.0
2014-08-22 11:00:00,67.54,67.68,67.48,67.66,146000.0,55.0562,55.1704,55.0073,55.1541,146000.0
2014-08-22 11:10:00,67.67,67.68,67.59,67.63,75600.0,55.1622,55.1704,55.097,55.1296,75600.0
2014-08-22 11:20:00,67.64,67.77,67.62,67.74,89900.0,55.1378,55.2437,55.1214,55.2193,89900.0
2014-08-22 11:30:00,67.75,67.8,67.53,67.54,54200.0,55.2274,55.2682,55.0481,55.0562,54200.0
2014-08-22 11:40:00,67.53,67.69,67.53,67.66,70200.0,55.0481,55.1785,55.0481,55.1541,70200.0
2014-08-22 11:50:00,67.67,67.69,67.49,67.53,149700.0,55.1622,55.1785,55.0155,55.0481,149700.0
2014-08-22 12:00:00,67.54,67.59,67.47,67.53,114100.0,55.0562,55.097,54.9992,55.0481,114100.0
2014-08-22 12:10:00,67.53,67.6,67.45,67.53,129800.0,55.0481,55.1051,54.9829,55.0481,129800.0
2014-08-22 12:20:00,67.54,67.65,67.5,67.55,73000.0,55.0562,55.1459,55.0236,55.0644,73000.0
2014-08-22 12:30:00,67.54,67.62,67.54,67.57,49900.0,55.0562,55.1214,55.0562,55.0807,49900.0
2014-08-22 12:40:00,67.57,67.64,67.54,67.59,50000.0,55.0807,55.1378,55.0562,55.097,50000.0
2014-08-22 12:50:00,67.59,67.7,67.57,67.57,66400.0,55.097,55.1867,55.0807,55.0807,66400.0
2014-08-22 13:00:00,67.57,67.65,67.56,67.62,44300.0,55.0807,55.1459,55.0725,55.1214,44300.0
2014-08-22 13:10:00,67.62,67.71,67.62,67.69,39300.0,55.1214,55.1948,55.1214,55.1785,39300.0
2014-08-22 13:20:00,67.7,67.76,67.67,67.71,51500.0,55.1867,55.2356,55.1622,55.1948,51500.0
2014-08-22 13:30:00,67.7,67.78,67.69,67.73,42000.0,55.1867,55.2519,55.1785,55.2111,42000.0
2014-08-22 13:40:00,67.73,67.82,67.73,67.81,51300.0,55.2111,55.2845,55.2111,55.2763,51300.0
2014-08-22 13:50:00,67.81,67.83,67.73,67.78,71500.0,55.2763,55.2926,55.2111,55.2519,71500.0
2014-08-22 14:00:00,67.79,67.8,67.7,67.72,65500.0,55.26,55.2682,55.1867,55.203,65500.0
2014-08-22 14:10:00,67.73,67.73,67.63,67.68,58200.0,55.2111,55.2111,55.1296,55.1704,58200.0
2014-08-22 14:20:00,67.68,67.68,67.59,67.59,47900.0,55.1704,55.1704,55.097,55.097,47900.0
2014-08-22 14:30:00,67.59,67.63,67.51,67.55,97300.0,55.097,55.1296,55.0318,55.0644,97300.0
2014-08-22 14:40:00,67.55,67.62,67.51,67.53,133600.0,55.0644,55.1214,55.0318,55.0481,133600.0
2014-08-22 14:50:00,67.53,67.59,67.51,67.53,95200.0,55.0481,55.097,55.0318,55.0481,95200.0
2014-08-22 15:00:00,67.53,67.58,67.51,67.57,167200.0,55.0481,55.0888,55.0318,55.0807,167200.0
2014-08-22 15:10:00,67.56,67.72,67.55,67.69,110400.0,55.0725,55.203,55.0644,55.1785,110400.0
2014-08-22 15:20:00,67.69,67.69,67.55,67.6,75200.0,55.1785,55.1785,55.0644,55.1051,75200.0
2014-08-22 15:30:00,67.6,67.7,67.56,67.66,121700.0,55.1051,55.1867,55.0725,55.1541,121700.0
2014-08-22 15:40:00,67.66,67.67,67.46,67.51,309400.0,55.1541,55.1622,54.991,55.0318,309400.0
2014-08-22 15:50:00,67.51,67.56,67.45,67.47,508500.0,55.0318,55.0725,54.9829,54.9992,508500.0
2014-08-25 09:30:00,67.91,67.96,67.54,67.61,174900.0,55.3578,55.3986,55.0562,55.1133,174900.0
2014-08-25 09:40:00,67.61,67.8,67.59,67.7,89300.0,55.1133,55.2682,55.097,55.1867,89300.0
2014-08-25 09:50:00,67.7,67.84,67.69,67.78,90800.0,55.1867,55.3008,55.1785,55.2519,90800.0
2014-08-25 10:00:00,67.78,67.8,67.7,67.73,89200.0,55.2519,55.2682,55.1867,55.2111,89200.0
2014-08-25 10:10:00,67.71,67.81,67.66,67.77,93600.0,55.1948,55.2763,55.1541,55.2437,93600.0
2014-08-25 10:20:00,67.78,67.82,67.77,67.79,77500.0,55.2519,55.2845,55.2437,55.26,77500.0
2014-08-25 10:30:00,67.8,68.0,67.77,68.0,90300.0,55.2682,55.4312,55.2437,55.4312,90300.0
2014-08-25 10:40:00,67.99,68.0,67.86,67.9,70300.0,55.4231,55.4312,55.3171,55.3497,70300.0
2014-08-25 10:50:00,67.91,68.0,67.87,68.0,93000.0,55.3578,55.4312,55.3252,55.4312,93000.0
2014-08-25 11:00:00,68.0,68.07,67.94,67.95,102200.0,55.4312,55.4883,55.3823,55.3905,102200.0
2014-08-25 11:10:00,67.95,68.05,67.95,68.01,96100.0,55.3905,55.472,55.3905,55.4394,96100.0
2014-08-25 11:20:00,68.02,68.06,67.95,68.05,48200.0,55.4475,55.4801,55.3905,55.472,48200.0
2014-08-25 11:30:00,68.05,68.22,68.04,68.22,104400.0,55.472,55.6105,55.4638,55.6105,104400.0
2014-08-25 11:40:00,68.21,68.31,68.16,68.25,77300.0,55.6024,55.6839,55.5616,55.635,77300.0
2014-08-25 11:50:00,68.26,68.27,68.21,68.27,91900.0,55.6432,55.6513,55.6024,55.6513,91900.0
2014-08-25 12:00:00,68.27,68.39,68.27,68.29,112100.0,55.6513,55.7491,55.6513,55.6676,112100.0
2014-08-25 12:10:00,68.3,68.43,68.28,68.41,52100.0,55.6758,55.7817,55.6595,55.7654,52100.0
2014-08-25 12:20:00,68.42,68.44,68.33,68.35,74300.0,55.7736,55.7899,55.7002,55.7165,74300.0
2014-08-25 12:30:00,68.36,68.38,68.28,68.31,32200.0,55.7247,55.741,55.6595,55.6839,32200.0
2014-08-25 12:40:00,68.32,68.41,68.28,68.28,56700.0,55.6921,55.7654,55.6595,55.6595,56700.0
2014-08-25 12:50:00,68.28,68.36,68.26,68.34,57200.0,55.6595,55.7247,55.6432,55.7084,57200.0
2014-08-25 13:00:00,68.33,68.38,68.3,68.32,42100.0,55.7002,55.741,55.6758,55.6921,42100.0
2014-08-25 13:10:00,68.32,68.4,68.28,68.31,29300.0,55.6921,55.7573,55.6595,55.6839,29300.0
2014-08-25 13:20:00,68.31,68.41,68.31,68.36,26400.0,55.6839,55.7654,55.6839,55.7247,26400.0
2014-08-25 13:30:00,68.38,68.45,68.35,68.39,24500.0,55.741,55.798,55.7165,55.7491,24500.0
2014-08-25 13:40:00,68.39,68.42,68.36,68.37,33100.0,55.7491,55.7736,55.7247,55.7328,33100.0
2014-08-25 13:50:00,68.37,68.41,68.35,68.38,33200.0,55.7328,55.7654,55.7165,55.741,33200.0
2014-08-25 14:00:00,68.37,68.43,68.36,68.37,38700.0,55.7328,55.7817,55.7247,55.7328,38700.0
2014-08-25 14:10:00,68.38,68.42,68.32,68.38,44300.0,55.741,55.7736,55.6921,55.741,44300.0
2014-08-25 14:20:00,68.38,68.43,68.31,68.32,41200.0,55.741,55.7817,55.6839,55.6921,41200.0
2014-08-25 14:30:00,68.32,68.32,68.18,68.19,163600.0,55.6921,55.6921,55.5779,55.5861,163600.0
2014-08-25 14:40:00,68.19,68.23,68.15,68.23,61400.0,55.5861,55.6187,55.5535,55.6187,61400.0
2014-08-25 14:50:00,68.22,68.42,68.22,68.42,124600.0,55.6105,55.7736,55.6105,55.7736,124600.0
2014-08-25 15:00:00,68.42,68.49,68.4,68.46,122900.0,55.7736,55.8306,55.7573,55.8062,122900.0
2014-08-25 15:10:00,68.46,68.56,68.4,68.56,192800.0,55.8062,55.8877,55.7573,55.8877,192800.0
2014-08-25 15:20:00,68.56,68.6,68.5,68.55,168800.0,55.8877,55.9203,55.8388,55.8796,168800.0
2014-08-25 15:30:00,68.55,68.59,68.49,68.58,250800.0,55.8796,55.9122,55.8306,55.904,250800.0
2014-08-25 15:40:00,68.59,68.61,68.53,68.56,191400.0,55.9122,55.9285,55.8632,55.8877,191400.0
2014-08-25 15:50:00,68.56,68.59,68.53,68.56,601200.0,55.8877,55.9122,55.8632,55.8877,601200.0
2014-08-26 09:30:00,68.94,69.25,68.8,69.22,341700.0,56.1975,56.4502,56.0833,56.4257,341700.0
2014-08-26 09:40:00,69.21,69.3,68.98,69.3,114100.0,56.4176,56.4909,56.2301,56.4909,114100.0
2014-08-26 09:50:00,69.31,69.43,69.26,69.42,154200.0,56.4991,56.5969,56.4583,56.5887,154200.0
2014-08-26 10:00:00,69.43,69.51,69.3,69.39,211700.0,56.5969,56.6621,56.4909,56.5643,211700.0
2014-08-26 10:10:00,69.38,69.77,69.38,69.77,223400.0,56.5561,56.8741,56.5561,56.8741,223400.0
2014-08-26 10:20:00,69.76,69.95,69.63,69.95,228100.0,56.8659,57.0208,56.7599,57.0208,228100.0
2014-08-26 10:30:00,69.96,70.13,69.9,70.12,434800.0,57.0289,57.1675,56.98,57.1594,434800.0
2014-08-26 10:40:00,70.12,70.35,70.1,70.34,280100.0,57.1594,57.3468,57.1431,57.3387,280100.0
2014-08-26 10:50:00,70.34,70.43,70.25,70.29,498100.0,57.3387,57.4121,57.2653,57.2979,498100.0
2014-08-26 11:00:00,70.3,70.37,70.15,70.15,174200.0,57.3061,57.3632,57.1838,57.1838,174200.0
2014-08-26 11:10:00,70.16,70.21,70.03,70.2,274500.0,57.192,57.2327,57.086,57.2246,274500.0
2014-08-26 11:20:00,70.21,70.26,70.16,70.25,126000.0,57.2327,57.2735,57.192,57.2653,126000.0
2014-08-26 11:30:00,70.25,70.26,70.13,70.16,198100.0,57.2653,57.2735,57.1675,57.192,198100.0
2014-08-26 11:40:00,70.16,70.25,70.13,70.25,116600.0,57.192,57.2653,57.1675,57.2653,116600.0
2014-08-26 11:50:00,70.26,70.28,70.12,70.12,148500.0,57.2735,57.2898,57.1594,57.1594,148500.0
2014-08-26 12:00:00,70.12,70.17,70.08,70.15,86600.0,57.1594,57.2001,57.1268,57.1838,86600.0
2014-08-26 12:10:00,70.16,70.22,70.14,70.18,55200.0,57.192,57.2409,57.1757,57.2083,55200.0
2014-08-26 12:20:00,70.18,70.21,70.08,70.08,168200.0,57.2083,57.2327,57.1268,57.1268,168200.0
2014-08-26 12:30:00,70.08,70.12,70.01,70.1,71900.0,57.1268,57.1594,57.0697,57.1431,71900.0
2014-08-26 12:40:00,70.1,70.15,70.04,70.14,83400.0,57.1431,57.1838,57.0941,57.1757,83400.0
2014-08-26 12:50:00,70.13,70.21,70.13,70.2,70200.0,57.1675,57.2327,57.1675,57.2246,70200.0
2014-08-26 13:00:00,70.2,70.29,70.2,70.26,100200.0,57.2246,57.2979,57.2246,57.2735,100200.0
2014-08-26 13:10:00,70.26,70.43,70.24,70.41,139900.0,57.2735,57.4121,57.2572,57.3958,139900.0
2014-08-26 13:20:00,70.42,70.46,70.35,70.39,113400.0,57.4039,57.4365,57.3468,57.3795,113400.0
2014-08-26 13:30:00,70.38,70.39,70.34,70.35,98100.0,57.3713,57.3795,57.3387,57.3468,98100.0
2014-08-26 13:40:00,70.35,70.36,70.3,70.3,146300.0,57.3468,57.355,57.3061,57.3061,146300.0
2014-08-26 13:50:00,70.3,70.48,70.3,70.44,121900.0,57.3061,57.4528,57.3061,57.4202,121900.0
2014-08-26 14:00:00,70.43,70.5,70.38,70.38,124500.0,57.4121,57.4691,57.3713,57.3713,124500.0
2014-08-26 14:10:00,70.37,70.41,70.28,70.29,92600.0,57.3632,57.3958,57.2898,57.2979,92600.0
2014-08-26 14:20:00,70.29,70.3,70.18,70.22,125600.0,57.2979,57.3061,57.2083,57.2409,125600.0
2014-08-26 14:30:00,70.22,70.23,70.12,70.15,120800.0,57.2409,57.249,57.1594,57.1838,120800.0
2014-08-26 14:40:00,70.15,70.22,70.13,70.19,153300.0,57.1838,57.2409,57.1675,57.2164,153300.0
2014-08-26 14:50:00,70.19,70.2,70.16,70.18,93700.0,57.2164,57.2246,57.192,57.2083,93700.0
2014-08-26 15:00:00,70.18,70.18,70.06,70.07,84900.0,57.2083,57.2083,57.1105,57.1186,84900.0
2014-08-26 15:10:00,70.06,70.13,70.03,70.04,93700.0,57.1105,57.1675,57.086,57.0941,93700.0
2014-08-26 15:20:00,70.04,70.07,69.88,69.88,199700.0,57.0941,57.1186,56.9637,56.9637,199700.0
2014-08-26 15:30:00,69.88,69.95,69.86,69.89,186200.0,56.9637,57.0208,56.9474,56.9719,186200.0
2014-08-26 15:40:00,69.89,69.98,69.87,69.95,254900.0,56.9719,57.0452,56.9556,57.0208,254900.0
2014-08-26 15:50:00,69.94,69.98,69.77,69.82,514400.0,57.0126,57.0452,56.8741,56.9148,514400.0
2014-08-27 09:30:00,69.81,69.81,68.4,68.43,1467100.0,56.9067,56.9067,55.7573,55.7817,1467100.0
2014-08-27 09:40:00,68.43,68.52,68.07,68.27,1292800.0,55.7817,55.8551,55.4883,55.6513,1292800.0
2014-08-27 09:50:00,68.28,68.62,68.26,68.45,621500.0,55.6595,55.9366,55.6432,55.798,621500.0
2014-08-27 10:00:00,68.44,68.59,68.25,68.4,951200.0,55.7899,55.9122,55.635,55.7573,951200.0
2014-08-27 10:10:00,68.4,68.49,68.23,68.41,988500.0,55.7573,55.8306,55.6187,55.7654,988500.0
2014-08-27 10:20:00,68.4,68.48,68.25,68.25,374800.0,55.7573,55.8225,55.635,55.635,374800.0
2014-08-27 10:30:00,68.26,68.3,68.23,68.26,481500.0,55.6432,55.6758,55.6187,55.6432,481500.0
2014-08-27 10:40:00,68.25,68.4,68.2,68.38,441300.0,55.635,55.7573,55.5942,55.741,441300.0
2014-08-27 10:50:00,68.37,68.64,68.35,68.56,686900.0,55.7328,55.9529,55.7165,55.8877,686900.0
2014-08-27 11:00:00,68.57,68.68,68.47,68.53,228500.0,55.8959,55.9855,55.8143,55.8632,228500.0
2014-08-27 11:10:00,68.54,68.76,68.52,68.73,246800.0,55.8714,56.0507,55.8551,56.0263,246800.0
2014-08-27 11:20:00,68.73,68.82,68.59,68.61,193000.0,56.0263,56.0996,55.9122,55.9285,193000.0
2014-08-27 11:30:00,68.6,68.65,68.51,68.55,265400.0,55.9203,55.9611,55.8469,55.8796,265400.0
2014-08-27 11:40:00,68.55,68.63,68.53,68.6,149900.0,55.8796,55.9448,55.8632,55.9203,149900.0
2014-08-27 11:50:00,68.58,68.8,68.57,68.78,280900.0,55.904,56.0833,55.8959,56.067,280900.0
2014-08-27 12:00:00,68.78,68.79,68.52,68.55,146300.0,56.067,56.0752,55.8551,55.8796,146300.0
2014-08-27 12:10:00,68.55,68.69,68.54,68.58,131200.0,55.8796,55.9937,55.8714,55.904,131200.0
2014-08-27 12:20:00,68.57,68.62,68.54,68.61,100500.0,55.8959,55.9366,55.8714,55.9285,100500.0
2014-08-27 12:30:00,68.61,68.7,68.59,68.59,166600.0,55.9285,56.0018,55.9122,55.9122,166600.0
2014-08-27 12:40:00,68.59,68.64,68.56,68.58,325300.0,55.9122,55.9529,55.8877,55.904,325300.0
2014-08-27 12:50:00,68.58,68.6,68.53,68.55,202200.0,55.904,55.9203,55.8632,55.8796,202200.0
2014-08-27 13:00:00,68.55,68.55,68.44,68.52,268800.0,55.8796,55.8796,55.7899,55.8551,268800.0
2014-08-27 13:10:00,68.51,68.56,68.45,68.48,72500.0,55.8469,55.8877,55.798,55.8225,72500.0
2014-08-27 13:20:00,68.49,68.5,68.4,68.45,138500.0,55.8306,55.8388,55.7573,55.798,138500.0
2014-08-27 13:30:00,68.45,68.49,68.41,68.48,123800.0,55.798,55.8306,55.7654,55.8225,123800.0
2014-08-27 13:40:00,68.48,68.49,68.44,68.48,92300.0,55.8225,55.8306,55.7899,55.8225,92300.0
2014-08-27 13:50:00,68.47,68.48,68.35,68.36,176900.0,55.8143,55.8225,55.7165,55.7247,176900.0
2014-08-27 14:00:00,68.36,68.37,68.25,68.26,194400.0,55.7247,55.7328,55.635,55.6432,194400.0
2014-08-27 14:10:00,68.27,68.33,68.25,68.33,255400.0,55.6513,55.7002,55.635,55.7002,255400.0
2014-08-27 14:20:00,68.32,68.41,68.28,68.38,153600.0,55.6921,55.7654,55.6595,55.741,153600.0
2014-08-27 14:30:00,68.37,68.41,68.31,68.39,109400.0,55.7328,55.7654,55.6839,55.7491,109400.0
2014-08-27 14:40:00,68.4,68.43,68.29,68.31,244300.0,55.7573,55.7817,55.6676,55.6839,244300.0
2014-08-27 14:50:00,68.31,68.32,68.25,68.26,275100.0,55.6839,55.6921,55.635,55.6432,275100.0
2014-08-27 15:00:00,68.26,68.3,68.24,68.26,526700.0,55.6432,55.6758,55.6269,55.6432,526700.0
2014-08-27 15:10:00,68.26,68.55,68.25,68.54,421600.0,55.6432,55.8796,55.635,55.8714,421600.0
2014-08-27 15:20:00,68.55,68.58,68.4,68.46,354600.0,55.8796,55.904,55.7573,55.8062,354600.0
2014-08-27 15:30:00,68.47,68.51,68.42,68.51,292400.0,55.8143,55.8469,55.7736,55.8469,292400.0
2014-08-27 15:40:00,68.51,68.54,68.47,68.48,270000.0,55.8469,55.8714,55.8143,55.8225,270000.0
2014-08-27 15:50:00,68.48,68.52,68.46,68.46,559900.0,55.8225,55.8551,55.8062,55.8062,559900.0
2014-08-28 09:30:00,68.11,68.26,67.75,67.77,317900.0,55.5209,55.6432,55.2274,55.2437,317900.0
2014-08-28 09:40:00,67.76,67.8,67.38,67.39,312400.0,55.2356,55.2682,54.9258,54.934,312400.0
2014-08-28 09:50:00,67.39,67.65,67.35,67.6,357400.0,54.934,55.1459,54.9014,55.1051,357400.0
2014-08-28 10:00:00,67.6,67.61,67.41,67.56,216700.0,55.1051,55.1133,54.9503,55.0725,216700.0
2014-08-28 10:10:00,67.57,67.58,67.38,67.41,172300.0,55.0807,55.0888,54.9258,54.9503,172300.0
2014-08-28 10:20:00,67.41,67.5,67.35,67.41,209300.0,54.9503,55.0236,54.9014,54.9503,209300.0
2014-08-28 10:30:00,67.41,67.5,67.37,67.5,239500.0,54.9503,55.0236,54.9177,55.0236,239500.0
2014-08-28 10:40:00,67.5,67.58,67.45,67.56,156000.0,55.0236,55.0888,54.9829,55.0725,156000.0
2014-08-28 10:50:00,67.56,67.58,67.47,67.52,120400.0,55.0725,55.0888,54.9992,55.0399,120400.0
2014-08-28 11:00:00,67.52,67.61,67.43,67.44,267000.0,55.0399,55.1133,54.9666,54.9747,267000.0
2014-08-28 11:10:00,67.45,67.5,67.4,67.42,179900.0,54.9829,55.0236,54.9421,54.9584,179900.0
2014-08-28 11:20:00,67.42,67.52,67.42,67.5,201500.0,54.9584,55.0399,54.9584,55.0236,201500.0
2014-08-28 11:30:00,67.5,67.69,67.5,67.69,165100.0,55.0236,55.1785,55.0236,55.1785,165100.0
2014-08-28 11:40:00,67.69,67.77,67.6,67.61,158300.0,55.1785,55.2437,55.1051,55.1133,158300.0
2014-08-28 11:50:00,67.61,67.73,67.58,67.63,121400.0,55.1133,55.2111,55.0888,55.1296,121400.0
2014-08-28 12:00:00,67.64,67.69,67.57,67.61,103800.0,55.1378,55.1785,55.0807,55.1133,103800.0
2014-08-28 12:10:00,67.61,67.69,67.58,67.65,91200.0,55.1133,55.1785,55.0888,55.1459,91200.0
2014-08-28 12:20:00,67.66,67.69,67.59,67.67,111800.0,55.1541,55.1785,55.097,55.1622,111800.0
2014-08-28 12:30:00,67.67,67.67,67.57,67.62,148900.0,55.1622,55.1622,55.0807,55.1214,148900.0
2014-08-28 12:40:00,67.62,67.72,67.61,67.68,96100.0,55.1214,55.203,55.1133,55.1704,96100.0
2014-08-28 12:50:00,67.68,67.68,67.56,67.56,110400.0,55.1704,55.1704,55.0725,55.0725,110400.0
2014-08-28 13:00:00,67.56,67.57,67.45,67.48,109200.0,55.0725,55.0807,54.9829,55.0073,109200.0
2014-08-28 13:10:00,67.47,67.52,67.44,67.46,95600.0,54.9992,55.0399,54.9747,54.991,95600.0
2014-08-28 13:20:00,67.45,67.51,67.44,67.5,74400.0,54.9829,55.0318,54.9747,55.0236,74400.0
2014-08-28 13:30:00,67.5,67.59,67.49,67.58,74300.0,55.0236,55.097,55.0155,55.0888,74300.0
2014-08-28 13:40:00,67.57,67.64,67.56,67.62,118000.0,55.0807,55.1378,55.0725,55.1214,118000.0
2014-08-28 13:50:00,67.62,67.62,67.48,67.52,106300.0,55.1214,55.1214,55.0073,55.0399,106300.0
2014-08-28 14:00:00,67.52,67.53,67.47,67.49,93300.0,55.0399,55.0481,54.9992,55.0155,93300.0
2014-08-28 14:10:00,67.5,67.51,67.48,67.5,80600.0,55.0236,55.0318,55.0073,55.0236,80600.0
2014-08-28 14:20:00,67.5,67.51,67.47,67.48,98400.0,55.0236,55.0318,54.9992,55.0073,98400.0
2014-08-28 14:30:00,67.49,67.49,67.42,67.44,124300.0,55.0155,55.0155,54.9584,54.9747,124300.0
2014-08-28 14:40:00,67.43,67.45,67.4,67.41,95200.0,54.9666,54.9829,54.9421,54.9503,95200.0
2014-08-28 14:50:00,67.41,67.41,67.36,67.37,122400.0,54.9503,54.9503,54.9095,54.9177,122400.0
2014-08-28 15:00:00,67.37,67.55,67.37,67.52,113200.0,54.9177,55.0644,54.9177,55.0399,113200.0
2014-08-28 15:10:00,67.52,67.56,67.47,67.52,162200.0,55.0399,55.0725,54.9992,55.0399,162200.0
2014-08-28 15:20:00,67.52,67.54,67.45,67.46,194900.0,55.0399,55.0562,54.9829,54.991,194900.0
2014-08-28 15:30:00,67.46,67.47,67.42,67.45,178100.0,54.991,54.9992,54.9584,54.9829,178100.0
2014-08-28 15:40:00,67.45,67.45,67.36,67.39,265300.0,54.9829,54.9829,54.9095,54.934,265300.0
2014-08-28 15:50:00,67.39,67.39,67.27,67.37,617500.0,54.934,54.934,54.8361,54.9177,617500.0
2014-08-29 09:30:00,67.31,67.55,67.15,67.53,238500.0,54.9905,55.1866,54.8598,55.1702,238500.0
2014-08-29 09:40:00,67.53,67.67,67.4,67.43,157900.0,55.1702,55.2846,55.064,55.0885,157900.0
2014-08-29 09:50:00,67.39,67.59,67.33,67.55,167100.0,55.0558,55.2192,55.0068,55.1866,167100.0
2014-08-29 10:00:00,67.57,67.63,67.26,67.34,155600.0,55.2029,55.2519,54.9496,55.015,155600.0
2014-08-29 10:10:00,67.31,67.4,67.21,67.26,165500.0,54.9905,55.064,54.9088,54.9496,165500.0
2014-08-29 10:20:00,67.25,67.39,67.2,67.31,126000.0,54.9415,55.0558,54.9006,54.9905,126000.0
2014-08-29 10:30:00,67.3,67.39,67.25,67.25,82800.0,54.9823,55.0558,54.9415,54.9415,82800.0
2014-08-29 10:40:00,67.25,67.32,67.23,67.26,127300.0,54.9415,54.9986,54.9251,54.9496,127300.0
2014-08-29 10:50:00,67.27,67.34,67.22,67.3,72400.0,54.9578,55.015,54.917,54.9823,72400.0
2014-08-29 11:00:00,67.31,67.36,67.22,67.3,84700.0,54.9905,55.0313,54.917,54.9823,84700.0
2014-08-29 11:10:00,67.3,67.45,67.28,67.37,65500.0,54.9823,55.1049,54.966,55.0395,65500.0
2014-08-29 11:20:00,67.37,67.49,67.35,67.49,67000.0,55.0395,55.1375,55.0232,55.1375,67000.0
2014-08-29 11:30:00,67.48,67.63,67.48,67.56,98700.0,55.1294,55.2519,55.1294,55.1947,98700.0
2014-08-29 11:40:00,67.55,67.58,67.49,67.55,87000.0,55.1866,55.2111,55.1375,55.1866,87000.0
2014-08-29 11:50:00,67.56,67.58,67.5,67.52,80700.0,55.1947,55.2111,55.1457,55.162,80700.0
2014-08-29 12:00:00,67.53,67.64,67.46,67.5,75700.0,55.1702,55.2601,55.113,55.1457,75700.0
2014-08-29 12:10:00,67.51,67.53,67.44,67.47,62700.0,55.1539,55.1702,55.0967,55.1212,62700.0
2014-08-29 12:20:00,67.48,67.51,67.39,67.4,54600.0,55.1294,55.1539,55.0558,55.064,54600.0
2014-08-29 12:30:00,67.4,67.41,67.34,67.35,57600.0,55.064,55.0722,55.015,55.0232,57600.0
2014-08-29 12:40:00,67.34,67.4,67.27,67.28,95500.0,55.015,55.064,54.9578,54.966,95500.0
2014-08-29 12:50:00,67.29,67.31,67.26,67.3,87600.0,54.9741,54.9905,54.9496,54.9823,87600.0
2014-08-29 13:00:00,67.3,67.39,67.29,67.35,58500.0,54.9823,55.0558,54.9741,55.0232,58500.0
2014-08-29 13:10:00,67.36,67.45,67.3,67.42,75800.0,55.0313,55.1049,54.9823,55.0803,75800.0
2014-08-29 13:20:00,67.41,67.41,67.33,67.35,58800.0,55.0722,55.0722,55.0068,55.0232,58800.0
2014-08-29 13:30:00,67.35,67.39,67.28,67.32,69700.0,55.0232,55.0558,54.966,54.9986,69700.0
2014-08-29 13:40:00,67.32,67.35,67.29,67.33,57900.0,54.9986,55.0232,54.9741,55.0068,57900.0
2014-08-29 13:50:00,67.33,67.34,67.3,67.33,74800.0,55.0068,55.015,54.9823,55.0068,74800.0
2014-08-29 14:00:00,67.34,67.42,67.33,67.42,62000.0,55.015,55.0803,55.0068,55.0803,62000.0
2014-08-29 14:10:00,67.42,67.45,67.37,67.42,67700.0,55.0803,55.1049,55.0395,55.0803,67700.0
2014-08-29 14:20:00,67.41,67.47,67.39,67.46,74000.0,55.0722,55.1212,55.0558,55.113,74000.0
2014-08-29 14:30:00,67.45,67.47,67.41,67.42,63400.0,55.1049,55.1212,55.0722,55.0803,63400.0
2014-08-29 14:40:00,67.42,67.51,67.42,67.48,229700.0,55.0803,55.1539,55.0803,55.1294,229700.0
2014-08-29 14:50:00,67.48,67.53,67.46,67.51,76000.0,55.1294,55.1702,55.113,55.1539,76000.0
2014-08-29 15:00:00,67.5,67.52,67.43,67.44,123900.0,55.1457,55.162,55.0885,55.0967,123900.0
2014-08-29 15:10:00,67.43,67.56,67.43,67.54,147200.0,55.0885,55.1947,55.0885,55.1784,147200.0
2014-08-29 15:20:00,67.54,67.56,67.5,67.53,106500.0,55.1784,55.1947,55.1457,55.1702,106500.0
2014-08-29 15:30:00,67.53,67.64,67.51,67.58,126700.0,55.1702,55.2601,55.1539,55.2111,126700.0
2014-08-29 15:40:00,67.57,67.6,67.56,67.56,182900.0,55.2029,55.2274,55.1947,55.1947,182900.0
2014-08-29 15:50:00,67.56,67.64,67.55,67.6,410300.0,55.1947,55.2601,55.1866,55.2274,410300.0
2014-09-02 09:30:00,68.17,68.18,67.76,67.8,627500.0,55.6931,55.7012,55.3581,55.3908,627500.0
2014-09-02 09:40:00,67.79,68.07,67.67,67.82,329900.0,55.3826,55.6114,55.2846,55.4071,329900.0
2014-09-02 09:50:00,67.82,67.88,67.55,67.63,155100.0,55.4071,55.4562,55.1866,55.2519,155100.0
2014-09-02 10:00:00,67.64,67.74,67.52,67.54,101200.0,55.2601,55.3418,55.162,55.1784,101200.0
2014-09-02 10:10:00,67.54,67.65,67.51,67.56,142300.0,55.1784,55.2683,55.1539,55.1947,142300.0
2014-09-02 10:20:00,67.55,67.55,67.35,67.35,142500.0,55.1866,55.1866,55.0232,55.0232,142500.0
2014-09-02 10:30:00,67.35,67.37,67.0,67.02,345100.0,55.0232,55.0395,54.7372,54.7536,345100.0
2014-09-02 10:40:00,67.03,67.08,66.83,66.83,191600.0,54.7617,54.8026,54.5983,54.5983,191600.0
2014-09-02 10:50:00,66.84,66.84,66.57,66.72,360800.0,54.6065,54.6065,54.3859,54.5085,360800.0
2014-09-02 11:00:00,66.72,66.73,66.46,66.57,224700.0,54.5085,54.5166,54.2961,54.3859,224700.0
2014-09-02 11:10:00,66.58,66.66,66.27,66.34,253000.0,54.3941,54.4594,54.1408,54.198,253000.0
2014-09-02 11:20:00,66.35,66.43,66.23,66.28,212800.0,54.2062,54.2715,54.1081,54.149,212800.0
2014-09-02 11:30:00,66.28,66.45,66.26,66.44,135100.0,54.149,54.2879,54.1327,54.2797,135100.0
2014-09-02 11:40:00,66.45,66.65,66.35,66.59,209000.0,54.2879,54.4513,54.2062,54.4023,209000.0
2014-09-02 11:50:00,66.59,66.7,66.42,66.7,248800.0,54.4023,54.4921,54.2634,54.4921,248800.0
2014-09-02 12:00:00,66.71,66.86,66.5,66.86,347800.0,54.5003,54.6228,54.3287,54.6228,347800.0
2014-09-02 12:10:00,66.86,67.17,66.81,67.11,523300.0,54.6228,54.8761,54.582,54.8271,523300.0
2014-09-02 12:20:00,67.1,67.23,66.98,67.12,324700.0,54.8189,54.9251,54.7209,54.8353,324700.0
2014-09-02 12:30:00,67.13,67.13,66.87,66.98,389600.0,54.8434,54.8434,54.631,54.7209,389600.0
2014-09-02 12:40:00,66.99,67.03,66.81,66.92,132100.0,54.729,54.7617,54.582,54.6719,132100.0
2014-09-02 12:50:00,66.93,66.97,66.84,66.89,94400.0,54.68,54.7127,54.6065,54.6474,94400.0
2014-09-02 13:00:00,66.88,66.9,66.75,66.86,165000.0,54.6392,54.6555,54.533,54.6228,165000.0
2014-09-02 13:10:00,66.86,66.96,66.83,66.91,104700.0,54.6228,54.7045,54.5983,54.6637,104700.0
2014-09-02 13:20:00,66.91,66.95,66.88,66.95,74900.0,54.6637,54.6964,54.6392,54.6964,74900.0
2014-09-02 13:30:00,66.95,66.97,66.85,66.92,151100.0,54.6964,54.7127,54.6147,54.6719,151100.0
2014-09-02 13:40:00,66.92,67.05,66.89,66.99,252200.0,54.6719,54.7781,54.6474,54.729,252200.0
2014-09-02 13:50:00,66.98,67.15,66.94,67.15,118000.0,54.7209,54.8598,54.6882,54.8598,118000.0
2014-09-02 14:00:00,67.15,67.26,67.1,67.25,193400.0,54.8598,54.9496,54.8189,54.9415,193400.0
2014-09-02 14:10:00,67.24,67.38,67.24,67.36,117000.0,54.9333,55.0477,54.9333,55.0313,117000.0
2014-09-02 14:20:00,67.37,67.53,67.36,67.46,264300.0,55.0395,55.1702,55.0313,55.113,264300.0
2014-09-02 14:30:00,67.46,67.48,67.36,67.44,121800.0,55.113,55.1294,55.0313,55.0967,121800.0
2014-09-02 14:40:00,67.45,67.67,67.44,67.64,227800.0,55.1049,55.2846,55.0967,55.2601,227800.0
2014-09-02 14:50:00,67.64,67.8,67.63,67.75,261500.0,55.2601,55.3908,55.2519,55.3499,261500.0
2014-09-02 15:00:00,67.75,67.77,67.44,67.44,299700.0,55.3499,55.3663,55.0967,55.0967,299700.0
2014-09-02 15:10:00,67.44,67.48,67.35,67.44,205100.0,55.0967,55.1294,55.0232,55.0967,205100.0
2014-09-02 15:20:00,67.44,67.44,67.34,67.42,274000.0,55.0967,55.0967,55.015,55.0803,274000.0
2014-09-02 15:30:00,67.42,67.53,67.39,67.47,281100.0,55.0803,55.1702,55.0558,55.1212,281100.0
2014-09-02 15:40:00,67.47,67.62,67.44,67.48,278300.0,55.1212,55.2437,55.0967,55.1294,278300.0
2014-09-02 15:50:00,67.48,67.52,67.35,67.48,450400.0,55.1294,55.162,55.0232,55.1294,450400.0
2014-09-03 09:30:00,68.03,68.18,67.59,67.61,377500.0,55.5787,55.7012,55.2192,55.2356,377500.0
2014-09-03 09:40:00,67.63,67.8,67.56,67.63,235000.0,55.2519,55.3908,55.1947,55.2519,235000.0
2014-09-03 09:50:00,67.65,67.65,67.24,67.24,225300.0,55.2683,55.2683,54.9333,54.9333,225300.0
2014-09-03 10:00:00,67.25,67.38,67.08,67.19,249000.0,54.9415,55.0477,54.8026,54.8924,249000.0
2014-09-03 10:10:00,67.2,67.33,67.16,67.17,173900.0,54.9006,55.0068,54.8679,54.8761,173900.0
2014-09-03 10:20:00,67.18,67.26,66.95,67.0,238800.0,54.8843,54.9496,54.6964,54.7372,238800.0
2014-09-03 10:30:00,66.99,67.05,66.92,66.95,302300.0,54.729,54.7781,54.6719,54.6964,302300.0
2014-09-03 10:40:00,66.95,67.03,66.88,66.97,199400.0,54.6964,54.7617,54.6392,54.7127,199400.0
2014-09-03 10:50:00,66.96,67.02,66.81,67.02,212900.0,54.7045,54.7536,54.582,54.7536,212900.0
2014-09-03 11:00:00,67.02,67.28,67.02,67.16,172200.0,54.7536,54.966,54.7536,54.8679,172200.0
2014-09-03 11:10:00,67.16,67.17,66.97,67.01,114900.0,54.8679,54.8761,54.7127,54.7454,114900.0
2014-09-03 11:20:00,67.02,67.13,66.94,67.0,121900.0,54.7536,54.8434,54.6882,54.7372,121900.0
2014-09-03 11:30:00,67.0,67.06,66.98,67.0,125900.0,54.7372,54.7862,54.7209,54.7372,125900.0
2014-09-03 11:40:00,67.0,67.09,66.98,67.06,120400.0,54.7372,54.8107,54.7209,54.7862,120400.0
2014-09-03 11:50:00,67.06,67.22,67.03,67.14,178400.0,54.7862,54.917,54.7617,54.8516,178400.0
2014-09-03 12:00:00,67.15,67.17,67.07,67.15,116000.0,54.8598,54.8761,54.7944,54.8598,116000.0
2014-09-03 12:10:00,67.15,67.32,67.09,67.28,151900.0,54.8598,54.9986,54.8107,54.966,151900.0
2014-09-03 12:20:00,67.27,67.43,67.22,67.43,125800.0,54.9578,55.0885,54.917,55.0885,125800.0
2014-09-03 12:30:00,67.43,67.49,67.41,67.47,113400.0,55.0885,55.1375,55.0722,55.1212,113400.0
2014-09-03 12:40:00,67.48,67.51,67.41,67.43,105700.0,55.1294,55.1539,55.0722,55.0885,105700.0
2014-09-03 12:50:00,67.43,67.47,67.39,67.46,84500.0,55.0885,55.1212,55.0558,55.113,84500.0
2014-09-03 13:00:00,67.46,67.64,67.42,67.63,141400.0,55.113,55.2601,55.0803,55.2519,141400.0
2014-09-03 13:10:00,67.63,67.85,67.62,67.81,230000.0,55.2519,55.4316,55.2437,55.399,230000.0
2014-09-03 13:20:00,67.8,67.88,67.76,67.88,163800.0,55.3908,55.4562,55.3581,55.4562,163800.0
2014-09-03 13:30:00,67.88,67.94,67.81,67.94,230500.0,55.4562,55.5052,55.399,55.5052,230500.0
2014-09-03 13:40:00,67.94,67.95,67.82,67.84,189500.0,55.5052,55.5133,55.4071,55.4235,189500.0
2014-09-03 13:50:00,67.84,67.92,67.82,67.9,177400.0,55.4235,55.4888,55.4071,55.4725,177400.0
2014-09-03 14:00:00,67.89,67.93,67.87,67.89,121700.0,55.4643,55.497,55.448,55.4643,121700.0
2014-09-03 14:10:00,67.88,67.92,67.84,67.9,166100.0,55.4562,55.4888,55.4235,55.4725,166100.0
2014-09-03 14:20:00,67.89,67.9,67.6,67.67,203100.0,55.4643,55.4725,55.2274,55.2846,203100.0
2014-09-03 14:30:00,67.68,67.79,67.68,67.75,85100.0,55.2928,55.3826,55.2928,55.3499,85100.0
2014-09-03 14:40:00,67.74,67.79,67.68,67.72,124600.0,55.3418,55.3826,55.2928,55.3254,124600.0
2014-09-03 14:50:00,67.72,67.75,67.56,67.56,110000.0,55.3254,55.3499,55.1947,55.1947,110000.0
2014-09-03 15:00:00,67.56,67.6,67.47,67.59,159500.0,55.1947,55.2274,55.1212,55.2192,159500.0
2014-09-03 15:10:00,67.59,67.61,67.53,67.59,117900.0,55.2192,55.2356,55.1702,55.2192,117900.0
2014-09-03 15:20:00,67.58,67.6,67.53,67.56,95700.0,55.2111,55.2274,55.1702,55.1947,95700.0
2014-09-03 15:30:00,67.56,67.57,67.47,67.51,161100.0,55.1947,55.2029,55.1212,55.1539,161100.0
2014-09-03 15:40:00,67.5,67.54,67.47,67.52,226900.0,55.1457,55.1784,55.1212,55.162,226900.0
2014-09-03 15:50:00,67.52,67.6,67.5,67.6,479500.0,55.162,55.2274,55.1457,55.2274,479500.0
2014-09-04 09:30:00,67.53,67.53,66.83,66.85,333900.0,55.1702,55.1702,54.5983,54.6147,333900.0
2014-09-04 09:40:00,66.86,67.15,66.86,67.13,257900.0,54.6228,54.8598,54.6228,54.8434,257900.0
2014-09-04 09:50:00,67.14,67.18,66.96,67.13,171200.0,54.8516,54.8843,54.7045,54.8434,171200.0
2014-09-04 10:00:00,67.14,67.22,67.07,67.17,128300.0,54.8516,54.917,54.7944,54.8761,128300.0
2014-09-04 10:10:00,67.17,67.51,67.1,67.2,293200.0,54.8761,55.1539,54.8189,54.9006,293200.0
2014-09-04 10:20:00,67.2,67.86,66.94,67.61,799400.0,54.9006,55.4398,54.6882,55.2356,799400.0
2014-09-04 10:30:00,67.63,67.71,67.4,67.6,322800.0,55.2519,55.3173,55.064,55.2274,322800.0
2014-09-04 10:40:00,67.63,67.94,67.56,67.8,209200.0,55.2519,55.5052,55.1947,55.3908,209200.0
2014-09-04 10:50:00,67.81,67.84,67.65,67.71,94600.0,55.399,55.4235,55.2683,55.3173,94600.0
2014-09-04 11:00:00,67.72,67.81,67.45,67.53,202800.0,55.3254,55.399,55.1049,55.1702,202800.0
2014-09-04 11:10:00,67.55,67.62,67.41,67.5,216800.0,55.1866,55.2437,55.0722,55.1457,216800.0
2014-09-04 11:20:00,67.5,67.51,67.36,67.37,203700.0,55.1457,55.1539,55.0313,55.0395,203700.0
2014-09-04 11:30:00,67.36,67.41,67.2,67.27,197600.0,55.0313,55.0722,54.9006,54.9578,197600.0
2014-09-04 11:40:00,67.28,67.42,67.28,67.31,204800.0,54.966,55.0803,54.966,54.9905,204800.0
2014-09-04 11:50:00,67.31,67.43,67.27,67.3,138300.0,54.9905,55.0885,54.9578,54.9823,138300.0
2014-09-04 12:00:00,67.29,67.32,67.15,67.18,93900.0,54.9741,54.9986,54.8598,54.8843,93900.0
2014-09-04 12:10:00,67.19,67.33,67.17,67.26,70000.0,54.8924,55.0068,54.8761,54.9496,70000.0
2014-09-04 12:20:00,67.26,67.27,67.15,67.2,70400.0,54.9496,54.9578,54.8598,54.9006,70400.0
2014-09-04 12:30:00,67.2,67.29,67.19,67.27,115400.0,54.9006,54.9741,54.8924,54.9578,115400.0
2014-09-04 12:40:00,67.26,67.44,67.23,67.39,96800.0,54.9496,55.0967,54.9251,55.0558,96800.0
2014-09-04 12:50:00,67.38,67.48,67.34,67.39,70100.0,55.0477,55.1294,55.015,55.0558,70100.0
2014-09-04 13:00:00,67.39,67.41,67.34,67.39,125100.0,55.0558,55.0722,55.015,55.0558,125100.0
2014-09-04 13:10:00,67.38,67.38,67.31,67.36,49300.0,55.0477,55.0477,54.9905,55.0313,49300.0
2014-09-04 13:20:00,67.37,67.41,67.34,67.35,67100.0,55.0395,55.0722,55.015,55.0232,67100.0
2014-09-04 13:30:00,67.35,67.38,67.16,67.17,121000.0,55.0232,55.0477,54.8679,54.8761,121000.0
2014-09-04 13:40:00,67.17,67.29,67.16,67.2,103200.0,54.8761,54.9741,54.8679,54.9006,103200.0
2014-09-04 13:50:00,67.2,67.34,67.18,67.24,89400.0,54.9006,55.015,54.8843,54.9333,89400.0
2014-09-04 14:00:00,67.24,67.31,67.21,67.22,104800.0,54.9333,54.9905,54.9088,54.917,104800.0
2014-09-04 14:10:00,67.22,67.24,67.18,67.23,81200.0,54.917,54.9333,54.8843,54.9251,81200.0
2014-09-04 14:20:00,67.22,67.23,67.09,67.17,143000.0,54.917,54.9251,54.8107,54.8761,143000.0
2014-09-04 14:30:00,67.17,67.2,66.9,66.92,225900.0,54.8761,54.9006,54.6555,54.6719,225900.0
2014-09-04 14:40:00,66.92,66.96,66.85,66.85,84600.0,54.6719,54.7045,54.6147,54.6147,84600.0
2014-09-04 14:50:00,66.86,66.87,66.46,66.53,343600.0,54.6228,54.631,54.2961,54.3532,343600.0
2014-09-04 15:00:00,66.53,66.56,66.34,66.36,173000.0,54.3532,54.3777,54.198,54.2144,173000.0
2014-09-04 15:10:00,66.35,66.46,66.27,66.33,238400.0,54.2062,54.2961,54.1408,54.1898,238400.0
2014-09-04 15:20:00,66.34,66.43,66.31,66.41,250400.0,54.198,54.2715,54.1735,54.2552,250400.0
2014-09-04 15:30:00,66.4,66.42,66.23,66.26,271900.0,54.247,54.2634,54.1081,54.1327,271900.0
2014-09-04 15:40:00,66.27,66.46,66.26,66.45,610300.0,54.1408,54.2961,54.1327,54.2879,610300.0
2014-09-04 15:50:00,66.46,66.68,66.45,66.57,1013400.0,54.2961,54.4758,54.2879,54.3859,1013400.0
2014-09-05 09:30:00,66.52,66.9,66.28,66.35,262600.0,54.3451,54.6555,54.149,54.2062,262600.0
2014-09-05 09:40:00,66.34,66.46,65.94,66.37,364100.0,54.198,54.2961,53.8712,54.2225,364100.0
2014-09-05 09:50:00,66.36,66.52,66.24,66.52,259500.0,54.2144,54.3451,54.1163,54.3451,259500.0
2014-09-05 10:00:00,66.52,66.67,66.32,66.48,248400.0,54.3451,54.4676,54.1817,54.3124,248400.0
2014-09-05 10:10:00,66.48,66.48,65.88,66.06,211400.0,54.3124,54.3124,53.8222,53.9693,211400.0
2014-09-05 10:20:00,66.06,66.24,66.05,66.22,228700.0,53.9693,54.1163,53.9611,54.1,228700.0
2014-09-05 10:30:00,66.21,66.38,66.07,66.07,151100.0,54.0918,54.2307,53.9774,53.9774,151100.0
2014-09-05 10:40:00,66.08,66.31,66.06,66.22,168600.0,53.9856,54.1735,53.9693,54.1,168600.0
2014-09-05 10:50:00,66.2,66.52,66.17,66.4,197200.0,54.0836,54.3451,54.0591,54.247,197200.0
2014-09-05 11:00:00,66.41,66.53,66.28,66.51,205300.0,54.2552,54.3532,54.149,54.3369,205300.0
2014-09-05 11:10:00,66.52,66.59,66.45,66.56,355100.0,54.3451,54.4023,54.2879,54.3777,355100.0
2014-09-05 11:20:00,66.56,66.7,66.52,66.69,241700.0,54.3777,54.4921,54.3451,54.484,241700.0
2014-09-05 11:30:00,66.69,66.77,66.63,66.68,218400.0,54.484,54.5493,54.4349,54.4758,218400.0
2014-09-05 11:40:00,66.69,66.88,66.67,66.88,285500.0,54.484,54.6392,54.4676,54.6392,285500.0
2014-09-05 11:50:00,66.89,67.14,66.85,66.99,227000.0,54.6474,54.8516,54.6147,54.729,227000.0
2014-09-05 12:00:00,67.01,67.01,66.83,66.87,177000.0,54.7454,54.7454,54.5983,54.631,177000.0
2014-09-05 12:10:00,66.88,66.94,66.86,66.9,74300.0,54.6392,54.6882,54.6228,54.6555,74300.0
2014-09-05 12:20:00,66.9,67.09,66.86,67.07,78300.0,54.6555,54.8107,54.6228,54.7944,78300.0
2014-09-05 12:30:00,67.08,67.23,67.07,67.18,137500.0,54.8026,54.9251,54.7944,54.8843,137500.0
2014-09-05 12:40:00,67.17,67.24,67.09,67.19,154300.0,54.8761,54.9333,54.8107,54.8924,154300.0
2014-09-05 12:50:00,67.18,67.21,67.09,67.13,95000.0,54.8843,54.9088,54.8107,54.8434,95000.0
2014-09-05 13:00:00,67.12,67.34,67.1,67.23,162500.0,54.8353,55.015,54.8189,54.9251,162500.0
2014-09-05 13:10:00,67.24,67.39,67.19,67.33,114500.0,54.9333,55.0558,54.8924,55.0068,114500.0
2014-09-05 13:20:00,67.34,67.34,67.19,67.28,72600.0,55.015,55.015,54.8924,54.966,72600.0
2014-09-05 13:30:00,67.29,67.33,67.25,67.31,81000.0,54.9741,55.0068,54.9415,54.9905,81000.0
2014-09-05 13:40:00,67.31,67.46,67.31,67.35,111300.0,54.9905,55.113,54.9905,55.0232,111300.0
2014-09-05 13:50:00,67.35,67.47,67.34,67.47,96100.0,55.0232,55.1212,55.015,55.1212,96100.0
2014-09-05 14:00:00,67.47,67.64,67.46,67.55,398600.0,55.1212,55.2601,55.113,55.1866,398600.0
2014-09-05 14:10:00,67.56,67.57,67.46,67.48,113600.0,55.1947,55.2029,55.113,55.1294,113600.0
2014-09-05 14:20:00,67.47,67.48,67.3,67.33,178600.0,55.1212,55.1294,54.9823,55.0068,178600.0
2014-09-05 14:30:00,67.33,67.44,67.31,67.42,88000.0,55.0068,55.0967,54.9905,55.0803,88000.0
2014-09-05 14:40:00,67.42,67.42,67.3,67.42,111600.0,55.0803,55.0803,54.9823,55.0803,111600.0
2014-09-05 14:50:00,67.41,67.45,67.37,67.45,74800.0,55.0722,55.1049,55.0395,55.1049,74800.0
2014-09-05 15:00:00,67.44,67.56,67.42,67.52,100900.0,55.0967,55.1947,55.0803,55.162,100900.0
2014-09-05 15:10:00,67.52,67.59,67.48,67.48,176900.0,55.162,55.2192,55.1294,55.1294,176900.0
2014-09-05 15:20:00,67.48,67.51,67.28,67.29,257400.0,55.1294,55.1539,54.966,54.9741,257400.0
2014-09-05 15:30:00,67.28,67.41,67.28,67.41,311000.0,54.966,55.0722,54.966,55.0722,311000.0
2014-09-05 15:40:00,67.4,67.48,67.38,67.41,463100.0,55.064,55.1294,55.0477,55.0722,463100.0
2014-09-05 15:50:00,67.42,67.48,67.4,67.44,567800.0,55.0803,55.1294,55.064,55.0967,567800.0
2014-09-08 09:30:00,67.04,67.14,66.5,66.8,778900.0,54.7699,54.8516,54.3287,54.5738,778900.0
2014-09-08 09:40:00,66.8,66.99,66.74,66.89,550300.0,54.5738,54.729,54.5248,54.6474,550300.0
2014-09-08 09:50:00,66.89,67.03,66.75,66.78,382000.0,54.6474,54.7617,54.533,54.5575,382000.0
2014-09-08 10:00:00,66.79,66.87,66.69,66.82,465700.0,54.5657,54.631,54.484,54.5902,465700.0
2014-09-08 10:10:00,66.82,66.85,66.65,66.66,283300.0,54.5902,54.6147,54.4513,54.4594,283300.0
2014-09-08 10:20:00,66.66,66.7,66.4,66.4,236000.0,54.4594,54.4921,54.247,54.247,236000.0
2014-09-08 10:30:00,66.4,66.45,66.25,66.26,160800.0,54.247,54.2879,54.1245,54.1327,160800.0
2014-09-08 10:40:00,66.25,66.52,66.25,66.49,93100.0,54.1245,54.3451,54.1245,54.3206,93100.0
2014-09-08 10:50:00,66.48,66.66,66.41,66.65,100100.0,54.3124,54.4594,54.2552,54.4513,100100.0
2014-09-08 11:00:00,66.66,66.66,66.35,66.42,101800.0,54.4594,54.4594,54.2062,54.2634,101800.0
2014-09-08 11:10:00,66.42,66.45,66.25,66.31,149600.0,54.2634,54.2879,54.1245,54.1735,149600.0
2014-09-08 11:20:00,66.32,66.5,66.3,66.41,176800.0,54.1817,54.3287,54.1653,54.2552,176800.0
2014-09-08 11:30:00,66.42,66.45,66.36,66.36,91700.0,54.2634,54.2879,54.2144,54.2144,91700.0
2014-09-08 11:40:00,66.36,66.36,66.25,66.25,259400.0,54.2144,54.2144,54.1245,54.1245,259400.0
2014-09-08 11:50:00,66.25,66.26,66.07,66.15,124700.0,54.1245,54.1327,53.9774,54.0428,124700.0
2014-09-08 12:00:00,66.16,66.24,66.11,66.15,87500.0,54.051,54.1163,54.0101,54.0428,87500.0
2014-09-08 12:10:00,66.15,66.15,66.05,66.06,119100.0,54.0428,54.0428,53.9611,53.9693,119100.0
2014-09-08 12:20:00,66.08,66.19,66.05,66.12,99100.0,53.9856,54.0755,53.9611,54.0183,99100.0
2014-09-08 12:30:00,66.13,66.17,66.06,66.12,89200.0,54.0265,54.0591,53.9693,54.0183,89200.0
2014-09-08 12:40:00,66.13,66.2,66.1,66.13,98400.0,54.0265,54.0836,54.0019,54.0265,98400.0
2014-09-08 12:50:00,66.13,66.14,66.11,66.12,84100.0,54.0265,54.0346,54.0101,54.0183,84100.0
2014-09-08 13:00:00,66.12,66.15,66.1,66.14,87600.0,54.0183,54.0428,54.0019,54.0346,87600.0
2014-09-08 13:10:00,66.14,66.16,66.09,66.1,103400.0,54.0346,54.051,53.9938,54.0019,103400.0
2014-09-08 13:20:00,66.1,66.16,66.09,66.11,137800.0,54.0019,54.051,53.9938,54.0101,137800.0
2014-09-08 13:30:00,66.12,66.13,66.08,66.13,157800.0,54.0183,54.0265,53.9856,54.0265,157800.0
2014-09-08 13:40:00,66.13,66.13,66.03,66.06,147500.0,54.0265,54.0265,53.9448,53.9693,147500.0
2014-09-08 13:50:00,66.05,66.08,65.94,66.02,123000.0,53.9611,53.9856,53.8712,53.9366,123000.0
2014-09-08 14:00:00,66.03,66.1,66.02,66.07,119700.0,53.9448,54.0019,53.9366,53.9774,119700.0
2014-09-08 14:10:00,66.07,66.18,66.06,66.11,150300.0,53.9774,54.0673,53.9693,54.0101,150300.0
2014-09-08 14:20:00,66.12,66.12,66.03,66.05,126900.0,54.0183,54.0183,53.9448,53.9611,126900.0
2014-09-08 14:30:00,66.06,66.11,66.04,66.08,212500.0,53.9693,54.0101,53.9529,53.9856,212500.0
2014-09-08 14:40:00,66.08,66.16,66.07,66.15,138400.0,53.9856,54.051,53.9774,54.0428,138400.0
2014-09-08 14:50:00,66.15,66.23,66.15,66.16,128000.0,54.0428,54.1081,54.0428,54.051,128000.0
2014-09-08 15:00:00,66.16,66.27,66.16,66.26,185700.0,54.051,54.1408,54.051,54.1327,185700.0
2014-09-08 15:10:00,66.26,66.41,66.26,66.35,137400.0,54.1327,54.2552,54.1327,54.2062,137400.0
2014-09-08 15:20:00,66.35,66.37,66.28,66.29,158700.0,54.2062,54.2225,54.149,54.1572,158700.0
2014-09-08 15:30:00,66.29,66.36,66.29,66.33,152300.0,54.1572,54.2144,54.1572,54.1898,152300.0
2014-09-08 15:40:00,66.32,66.34,66.23,66.29,260300.0,54.1817,54.198,54.1081,54.1572,260300.0
2014-09-08 15:50:00,66.31,66.38,66.29,66.3,570100.0,54.1735,54.2307,54.1572,54.1653,570100.0
2014-09-09 09:30:00,66.22,66.37,65.95,66.11,179700.0,54.1,54.2225,53.8794,54.0101,179700.0
2014-09-09 09:40:00,66.11,66.37,66.04,66.25,161700.0,54.0101,54.2225,53.9529,54.1245,161700.0
2014-09-09 09:50:00,66.26,66.42,66.14,66.35,226700.0,54.1327,54.2634,54.0346,54.2062,226700.0
2014-09-09 10:00:00,66.34,66.37,66.16,66.29,118700.0,54.198,54.2225,54.051,54.1572,118700.0
2014-09-09 10:10:00,66.29,66.5,66.19,66.19,149300.0,54.1572,54.3287,54.0755,54.0755,149300.0
2014-09-09 10:20:00,66.18,66.25,66.05,66.16,170200.0,54.0673,54.1245,53.9611,54.051,170200.0
2014-09-09 10:30:00,66.17,66.32,66.17,66.29,165000.0,54.0591,54.1817,54.0591,54.1572,165000.0
2014-09-09 10:40:00,66.29,66.47,66.24,66.42,87600.0,54.1572,54.3042,54.1163,54.2634,87600.0
2014-09-09 10:50:00,66.42,66.63,66.42,66.62,120800.0,54.2634,54.4349,54.2634,54.4268,120800.0
2014-09-09 11:00:00,66.64,66.83,66.57,66.82,93500.0,54.4431,54.5983,54.3859,54.5902,93500.0
2014-09-09 11:10:00,66.81,66.92,66.8,66.8,133800.0,54.582,54.6719,54.5738,54.5738,133800.0
2014-09-09 11:20:00,66.79,66.79,66.6,66.67,107800.0,54.5657,54.5657,54.4104,54.4676,107800.0
2014-09-09 11:30:00,66.67,66.67,66.53,66.54,117500.0,54.4676,54.4676,54.3532,54.3614,117500.0
2014-09-09 11:40:00,66.53,66.64,66.49,66.62,82300.0,54.3532,54.4431,54.3206,54.4268,82300.0
2014-09-09 11:50:00,66.63,66.65,66.41,66.45,86900.0,54.4349,54.4513,54.2552,54.2879,86900.0
2014-09-09 12:00:00,66.45,66.45,66.35,66.39,105700.0,54.2879,54.2879,54.2062,54.2389,105700.0
2014-09-09 12:10:00,66.39,66.43,66.32,66.37,73200.0,54.2389,54.2715,54.1817,54.2225,73200.0
2014-09-09 12:20:00,66.37,66.5,66.37,66.41,42500.0,54.2225,54.3287,54.2225,54.2552,42500.0
2014-09-09 12:30:00,66.43,66.47,66.26,66.26,79600.0,54.2715,54.3042,54.1327,54.1327,79600.0
2014-09-09 12:40:00,66.26,66.31,66.24,66.24,39000.0,54.1327,54.1735,54.1163,54.1163,39000.0
2014-09-09 12:50:00,66.24,66.28,66.21,66.26,72700.0,54.1163,54.149,54.0918,54.1327,72700.0
2014-09-09 13:00:00,66.26,66.26,66.13,66.13,76200.0,54.1327,54.1327,54.0265,54.0265,76200.0
2014-09-09 13:10:00,66.14,66.21,66.14,66.18,46800.0,54.0346,54.0918,54.0346,54.0673,46800.0
2014-09-09 13:20:00,66.18,66.21,66.1,66.16,61000.0,54.0673,54.0918,54.0019,54.051,61000.0
2014-09-09 13:30:00,66.19,66.31,66.19,66.29,59100.0,54.0755,54.1735,54.0755,54.1572,59100.0
2014-09-09 13:40:00,66.32,66.44,66.26,66.39,87400.0,54.1817,54.2797,54.1327,54.2389,87400.0
2014-09-09 13:50:00,66.39,66.46,66.25,66.25,74600.0,54.2389,54.2961,54.1245,54.1245,74600.0
2014-09-09 14:00:00,66.27,66.31,66.17,66.2,82000.0,54.1408,54.1735,54.0591,54.0836,82000.0
2014-09-09 14:10:00,66.19,66.2,66.02,66.05,90500.0,54.0755,54.0836,53.9366,53.9611,90500.0
2014-09-09 14:20:00,66.05,66.07,65.94,65.97,116400.0,53.9611,53.9774,53.8712,53.8957,116400.0
2014-09-09 14:30:00,65.97,66.07,65.87,66.05,111000.0,53.8957,53.9774,53.814,53.9611,111000.0
2014-09-09 14:40:00,66.06,66.09,65.81,65.81,90200.0,53.9693,53.9938,53.765,53.765,90200.0
2014-09-09 14:50:00,65.82,66.0,65.8,65.91,105700.0,53.7732,53.9202,53.7568,53.8467,105700.0
2014-09-09 15:00:00,65.91,65.91,65.55,65.59,308300.0,53.8467,53.8467,53.5526,53.5853,308300.0
2014-09-09 15:10:00,65.59,65.65,65.47,65.51,252300.0,53.5853,53.6343,53.4872,53.5199,252300.0
2014-09-09 15:20:00,65.5,65.78,65.47,65.73,267300.0,53.5118,53.7405,53.4872,53.6997,267300.0
2014-09-09 15:30:00,65.73,65.79,65.66,65.77,151400.0,53.6997,53.7487,53.6425,53.7323,151400.0
2014-09-09 15:40:00,65.78,65.84,65.72,65.8,229000.0,53.7405,53.7895,53.6915,53.7568,229000.0
2014-09-09 15:50:00,65.79,65.88,65.73,65.84,361100.0,53.7487,53.8222,53.6997,53.7895,361100.0
2014-09-10 09:30:00,65.79,66.11,65.51,65.57,209700.0,53.7487,54.0101,53.5199,53.5689,209700.0
2014-09-10 09:40:00,65.55,65.74,65.55,65.7,136500.0,53.5526,53.7078,53.5526,53.6752,136500.0
2014-09-10 09:50:00,65.7,65.75,65.51,65.59,155400.0,53.6752,53.716,53.5199,53.5853,155400.0
2014-09-10 10:00:00,65.57,65.66,65.43,65.62,145100.0,53.5689,53.6425,53.4546,53.6098,145100.0
2014-09-10 10:10:00,65.61,65.72,65.54,65.58,87800.0,53.6016,53.6915,53.5444,53.5771,87800.0
2014-09-10 10:20:00,65.58,65.81,65.54,65.72,109400.0,53.5771,53.765,53.5444,53.6915,109400.0
2014-09-10 10:30:00,65.71,65.75,65.53,65.58,217900.0,53.6833,53.716,53.5363,53.5771,217900.0
2014-09-10 10:40:00,65.57,65.9,65.53,65.76,208400.0,53.5689,53.8385,53.5363,53.7242,208400.0
2014-09-10 10:50:00,65.77,65.83,65.69,65.76,144400.0,53.7323,53.7814,53.667,53.7242,144400.0
2014-09-10 11:00:00,65.75,65.83,65.72,65.79,85300.0,53.716,53.7814,53.6915,53.7487,85300.0
2014-09-10 11:10:00,65.8,66.02,65.8,65.99,103600.0,53.7568,53.9366,53.7568,53.9121,103600.0
2014-09-10 11:20:00,65.98,66.07,65.94,66.01,66200.0,53.9039,53.9774,53.8712,53.9284,66200.0
2014-09-10 11:30:00,66.0,66.28,66.0,66.25,155600.0,53.9202,54.149,53.9202,54.1245,155600.0
2014-09-10 11:40:00,66.24,66.3,66.01,66.13,215000.0,54.1163,54.1653,53.9284,54.0265,215000.0
2014-09-10 11:50:00,66.13,66.16,66.05,66.09,141000.0,54.0265,54.051,53.9611,53.9938,141000.0
2014-09-10 12:00:00,66.09,66.21,66.05,66.1,247300.0,53.9938,54.0918,53.9611,54.0019,247300.0
2014-09-10 12:10:00,66.12,66.29,66.07,66.26,65500.0,54.0183,54.1572,53.9774,54.1327,65500.0
2014-09-10 12:20:00,66.27,66.51,66.27,66.44,131100.0,54.1408,54.3369,54.1408,54.2797,131100.0
2014-09-10 12:30:00,66.45,66.48,66.34,66.34,63400.0,54.2879,54.3124,54.198,54.198,63400.0
2014-09-10 12:40:00,66.33,66.39,66.25,66.26,51500.0,54.1898,54.2389,54.1245,54.1327,51500.0
2014-09-10 12:50:00,66.26,66.32,66.22,66.26,55000.0,54.1327,54.1817,54.1,54.1327,55000.0
2014-09-10 13:00:00,66.26,66.56,66.26,66.49,101600.0,54.1327,54.3777,54.1327,54.3206,101600.0
2014-09-10 13:10:00,66.5,66.59,66.42,66.44,83200.0,54.3287,54.4023,54.2634,54.2797,83200.0
2014-09-10 13:20:00,66.42,66.48,66.31,66.45,62700.0,54.2634,54.3124,54.1735,54.2879,62700.0
2014-09-10 13:30:00,66.45,66.54,66.34,66.42,66700.0,54.2879,54.3614,54.198,54.2634,66700.0
2014-09-10 13:40:00,66.42,66.52,66.36,66.52,38400.0,54.2634,54.3451,54.2144,54.3451,38400.0
2014-09-10 13:50:00,66.52,66.61,66.45,66.48,119600.0,54.3451,54.4186,54.2879,54.3124,119600.0
2014-09-10 14:00:00,66.48,66.52,66.33,66.34,50900.0,54.3124,54.3451,54.1898,54.198,50900.0
2014-09-10 14:10:00,66.35,66.39,66.31,66.31,98000.0,54.2062,54.2389,54.1735,54.1735,98000.0
2014-09-10 14:20:00,66.31,66.32,66.22,66.26,120400.0,54.1735,54.1817,54.1,54.1327,120400.0
2014-09-10 14:30:00,66.25,66.32,66.19,66.19,70200.0,54.1245,54.1817,54.0755,54.0755,70200.0
2014-09-10 14:40:00,66.2,66.36,66.2,66.33,32200.0,54.0836,54.2144,54.0836,54.1898,32200.0
2014-09-10 14:50:00,66.34,66.39,66.29,66.35,95900.0,54.198,54.2389,54.1572,54.2062,95900.0
2014-09-10 15:00:00,66.35,66.58,66.34,66.58,148700.0,54.2062,54.3941,54.198,54.3941,148700.0
2014-09-10 15:10:00,66.56,66.56,66.41,66.43,76100.0,54.3777,54.3777,54.2552,54.2715,76100.0
2014-09-10 15:20:00,66.44,66.5,66.4,66.47,85200.0,54.2797,54.3287,54.247,54.3042,85200.0
2014-09-10 15:30:00,66.46,66.65,66.44,66.6,166900.0,54.2961,54.4513,54.2797,54.4104,166900.0
2014-09-10 15:40:00,66.6,66.72,66.59,66.69,459900.0,54.4104,54.5085,54.4023,54.484,459900.0
2014-09-10 15:50:00,66.69,66.75,66.64,66.74,604300.0,54.484,54.533,54.4431,54.5248,604300.0
2014-09-11 09:30:00,66.12,66.17,65.73,65.88,256300.0,54.0183,54.0591,53.6997,53.8222,256300.0
2014-09-11 09:40:00,65.86,66.3,65.83,66.27,155800.0,53.8059,54.1653,53.7814,54.1408,155800.0
2014-09-11 09:50:00,66.3,66.45,66.03,66.13,125800.0,54.1653,54.2879,53.9448,54.0265,125800.0
2014-09-11 10:00:00,66.17,66.39,66.15,66.26,205400.0,54.0591,54.2389,54.0428,54.1327,205400.0
2014-09-11 10:10:00,66.27,66.31,66.18,66.23,90500.0,54.1408,54.1735,54.0673,54.1081,90500.0
2014-09-11 10:20:00,66.23,66.4,66.14,66.18,76200.0,54.1081,54.247,54.0346,54.0673,76200.0
2014-09-11 10:30:00,66.17,66.17,65.83,65.92,133300.0,54.0591,54.0591,53.7814,53.8549,133300.0
2014-09-11 10:40:00,65.91,66.09,65.83,66.04,86900.0,53.8467,53.9938,53.7814,53.9529,86900.0
2014-09-11 10:50:00,66.06,66.25,65.99,66.25,82500.0,53.9693,54.1245,53.9121,54.1245,82500.0
2014-09-11 11:00:00,66.23,66.55,66.19,66.37,137500.0,54.1081,54.3696,54.0755,54.2225,137500.0
2014-09-11 11:10:00,66.38,66.55,66.34,66.51,111000.0,54.2307,54.3696,54.198,54.3369,111000.0
2014-09-11 11:20:00,66.5,66.62,66.41,66.48,132500.0,54.3287,54.4268,54.2552,54.3124,132500.0
2014-09-11 11:30:00,66.48,66.57,66.39,66.52,224600.0,54.3124,54.3859,54.2389,54.3451,224600.0
2014-09-11 11:40:00,66.51,66.56,66.44,66.55,106000.0,54.3369,54.3777,54.2797,54.3696,106000.0
2014-09-11 11:50:00,66.53,66.56,66.45,66.54,67300.0,54.3532,54.3777,54.2879,54.3614,67300.0
2014-09-11 12:00:00,66.54,66.75,66.52,66.65,231400.0,54.3614,54.533,54.3451,54.4513,231400.0
2014-09-11 12:10:00,66.66,66.8,66.64,66.69,177900.0,54.4594,54.5738,54.4431,54.484,177900.0
2014-09-11 12:20:00,66.7,66.83,66.67,66.82,91500.0,54.4921,54.5983,54.4676,54.5902,91500.0
2014-09-11 12:30:00,66.82,66.9,66.77,66.87,95200.0,54.5902,54.6555,54.5493,54.631,95200.0
2014-09-11 12:40:00,66.87,66.87,66.78,66.8,57500.0,54.631,54.631,54.5575,54.5738,57500.0
2014-09-11 12:50:00,66.79,66.91,66.76,66.87,118100.0,54.5657,54.6637,54.5411,54.631,118100.0
2014-09-11 13:00:00,66.89,67.1,66.85,66.98,145600.0,54.6474,54.8189,54.6147,54.7209,145600.0
2014-09-11 13:10:00,66.99,67.04,66.87,66.87,130500.0,54.729,54.7699,54.631,54.631,130500.0
2014-09-11 13:20:00,66.87,66.87,66.56,66.67,91900.0,54.631,54.631,54.3777,54.4676,91900.0
2014-09-11 13:30:00,66.67,66.72,66.61,66.71,44400.0,54.4676,54.5085,54.4186,54.5003,44400.0
2014-09-11 13:40:00,66.71,66.74,66.65,66.69,42200.0,54.5003,54.5248,54.4513,54.484,42200.0
2014-09-11 13:50:00,66.69,66.74,66.6,66.67,46700.0,54.484,54.5248,54.4104,54.4676,46700.0
2014-09-11 14:00:00,66.66,66.82,66.65,66.75,58300.0,54.4594,54.5902,54.4513,54.533,58300.0
2014-09-11 14:10:00,66.74,66.85,66.69,66.77,50000.0,54.5248,54.6147,54.484,54.5493,50000.0
2014-09-11 14:20:00,66.77,66.97,66.73,66.97,43800.0,54.5493,54.7127,54.5166,54.7127,43800.0
2014-09-11 14:30:00,66.98,67.12,66.96,66.97,110100.0,54.7209,54.8353,54.7045,54.7127,110100.0
2014-09-11 14:40:00,66.99,67.11,66.96,67.06,68500.0,54.729,54.8271,54.7045,54.7862,68500.0
2014-09-11 14:50:00,67.06,67.11,67.01,67.03,165100.0,54.7862,54.8271,54.7454,54.7617,165100.0
2014-09-11 15:00:00,67.03,67.17,66.96,67.01,141600.0,54.7617,54.8761,54.7045,54.7454,141600.0
2014-09-11 15:10:00,67.0,67.21,66.97,67.17,172400.0,54.7372,54.9088,54.7127,54.8761,172400.0
2014-09-11 15:20:00,67.18,67.29,67.18,67.28,133900.0,54.8843,54.9741,54.8843,54.966,133900.0
2014-09-11 15:30:00,67.27,67.28,67.16,67.23,230700.0,54.9578,54.966,54.8679,54.9251,230700.0
2014-09-11 15:40:00,67.23,67.29,67.12,67.17,257200.0,54.9251,54.9741,54.8353,54.8761,257200.0
2014-09-11 15:50:00,67.17,67.22,67.02,67.07,1030300.0,54.8761,54.917,54.7536,54.7944,1030300.0
2014-09-12 09:30:00,66.74,66.79,66.29,66.59,182700.0,54.5248,54.5657,54.1572,54.4023,182700.0
2014-09-12 09:40:00,66.57,66.61,66.3,66.4,190500.0,54.3859,54.4186,54.1653,54.247,190500.0
2014-09-12 09:50:00,66.38,66.47,66.11,66.15,177000.0,54.2307,54.3042,54.0101,54.0428,177000.0
2014-09-12 10:00:00,66.13,66.3,66.05,66.15,150200.0,54.0265,54.1653,53.9611,54.0428,150200.0
2014-09-12 10:10:00,66.15,66.47,66.14,66.4,134400.0,54.0428,54.3042,54.0346,54.247,134400.0
2014-09-12 10:20:00,66.4,66.41,66.23,66.36,149500.0,54.247,54.2552,54.1081,54.2144,149500.0
2014-09-12 10:30:00,66.36,66.43,66.23,66.23,59000.0,54.2144,54.2715,54.1081,54.1081,59000.0
2014-09-12 10:40:00,66.25,66.31,66.13,66.28,114600.0,54.1245,54.1735,54.0265,54.149,114600.0
2014-09-12 10:50:00,66.28,66.41,66.14,66.37,140200.0,54.149,54.2552,54.0346,54.2225,140200.0
2014-09-12 11:00:00,66.39,66.46,66.35,66.39,71500.0,54.2389,54.2961,54.2062,54.2389,71500.0
2014-09-12 11:10:00,66.39,66.42,66.22,66.3,70100.0,54.2389,54.2634,54.1,54.1653,70100.0
2014-09-12 11:20:00,66.3,66.32,66.09,66.09,105100.0,54.1653,54.1817,53.9938,53.9938,105100.0
2014-09-12 11:30:00,66.09,66.22,66.02,66.18,125400.0,53.9938,54.1,53.9366,54.0673,125400.0
2014-09-12 11:40:00,66.18,66.31,66.14,66.15,65500.0,54.0673,54.1735,54.0346,54.0428,65500.0
2014-09-12 11:50:00,66.14,66.34,66.08,66.31,119400.0,54.0346,54.198,53.9856,54.1735,119400.0
2014-09-12 12:00:00,66.31,66.44,66.12,66.44,145100.0,54.1735,54.2797,54.0183,54.2797,145100.0
2014-09-12 12:10:00,66.43,66.49,66.31,66.31,87100.0,54.2715,54.3206,54.1735,54.1735,87100.0
2014-09-12 12:20:00,66.31,66.41,66.27,66.41,62500.0,54.1735,54.2552,54.1408,54.2552,62500.0
2014-09-12 12:30:00,66.42,66.42,66.15,66.17,79900.0,54.2634,54.2634,54.0428,54.0591,79900.0
2014-09-12 12:40:00,66.17,66.34,66.16,66.29,57000.0,54.0591,54.198,54.051,54.1572,57000.0
2014-09-12 12:50:00,66.31,66.34,66.25,66.32,75600.0,54.1735,54.198,54.1245,54.1817,75600.0
2014-09-12 13:00:00,66.3,66.33,66.23,66.28,86400.0,54.1653,54.1898,54.1081,54.149,86400.0
2014-09-12 13:10:00,66.28,66.3,65.96,65.98,193900.0,54.149,54.1653,53.8876,53.9039,193900.0
2014-09-12 13:20:00,65.95,66.08,65.86,66.06,134300.0,53.8794,53.9856,53.8059,53.9693,134300.0
2014-09-12 13:30:00,66.08,66.1,66.0,66.02,102600.0,53.9856,54.0019,53.9202,53.9366,102600.0
2014-09-12 13:40:00,66.02,66.06,65.94,66.0,76300.0,53.9366,53.9693,53.8712,53.9202,76300.0
2014-09-12 13:50:00,66.01,66.04,65.92,65.93,44900.0,53.9284,53.9529,53.8549,53.8631,44900.0
2014-09-12 14:00:00,65.93,65.98,65.84,65.98,103100.0,53.8631,53.9039,53.7895,53.9039,103100.0
2014-09-12 14:10:00,65.98,66.08,65.92,65.94,97900.0,53.9039,53.9856,53.8549,53.8712,97900.0
2014-09-12 14:20:00,65.94,66.05,65.88,65.88,85800.0,53.8712,53.9611,53.8222,53.8222,85800.0
2014-09-12 14:30:00,65.89,65.98,65.86,65.88,45900.0,53.8304,53.9039,53.8059,53.8222,45900.0
2014-09-12 14:40:00,65.87,65.9,65.75,65.84,228300.0,53.814,53.8385,53.716,53.7895,228300.0
2014-09-12 14:50:00,65.84,65.84,65.69,65.69,175700.0,53.7895,53.7895,53.667,53.667,175700.0
2014-09-12 15:00:00,65.69,65.84,65.61,65.79,185400.0,53.667,53.7895,53.6016,53.7487,185400.0
2014-09-12 15:10:00,65.78,65.89,65.72,65.89,144100.0,53.7405,53.8304,53.6915,53.8304,144100.0
2014-09-12 15:20:00,65.89,65.94,65.86,65.89,265400.0,53.8304,53.8712,53.8059,53.8304,265400.0
2014-09-12 15:30:00,65.89,65.94,65.88,65.91,155300.0,53.8304,53.8712,53.8222,53.8467,155300.0
2014-09-12 15:40:00,65.9,65.9,65.76,65.88,239600.0,53.8385,53.8385,53.7242,53.8222,239600.0
2014-09-12 15:50:00,65.88,65.88,65.8,65.86,384200.0,53.8222,53.8222,53.7568,53.8059,384200.0
2014-09-15 09:30:00,65.65,65.66,65.21,65.35,313900.0,53.6343,53.6425,53.2748,53.3892,313900.0
2014-09-15 09:40:00,65.36,65.36,64.91,64.95,265100.0,53.3974,53.3974,53.0297,53.0624,265100.0
2014-09-15 09:50:00,64.94,65.48,64.94,65.46,263900.0,53.0543,53.4954,53.0543,53.4791,263900.0
2014-09-15 10:00:00,65.45,65.93,65.34,65.88,257700.0,53.4709,53.8631,53.381,53.8222,257700.0
2014-09-15 10:10:00,65.87,66.09,65.82,65.94,211300.0,53.814,53.9938,53.7732,53.8712,211300.0
2014-09-15 10:20:00,65.93,66.06,65.87,66.05,135000.0,53.8631,53.9693,53.814,53.9611,135000.0
2014-09-15 10:30:00,66.05,66.11,65.8,65.9,171000.0,53.9611,54.0101,53.7568,53.8385,171000.0
2014-09-15 10:40:00,65.9,66.04,65.73,65.79,134900.0,53.8385,53.9529,53.6997,53.7487,134900.0
2014-09-15 10:50:00,65.77,66.04,65.72,65.98,78300.0,53.7323,53.9529,53.6915,53.9039,78300.0
2014-09-15 11:00:00,65.94,66.03,65.82,65.98,100900.0,53.8712,53.9448,53.7732,53.9039,100900.0
2014-09-15 11:10:00,65.98,66.03,65.82,65.86,147200.0,53.9039,53.9448,53.7732,53.8059,147200.0
2014-09-15 11:20:00,65.86,65.88,65.66,65.73,108700.0,53.8059,53.8222,53.6425,53.6997,108700.0
2014-09-15 11:30:00,65.72,65.81,65.66,65.73,92000.0,53.6915,53.765,53.6425,53.6997,92000.0
2014-09-15 11:40:00,65.71,65.8,65.56,65.62,65500.0,53.6833,53.7568,53.5608,53.6098,65500.0
2014-09-15 11:50:00,65.62,65.68,65.54,65.59,77900.0,53.6098,53.6588,53.5444,53.5853,77900.0
2014-09-15 12:00:00,65.6,65.63,65.47,65.54,80900.0,53.5935,53.618,53.4872,53.5444,80900.0
2014-09-15 12:10:00,65.54,65.58,65.47,65.55,111300.0,53.5444,53.5771,53.4872,53.5526,111300.0
2014-09-15 12:20:00,65.55,65.77,65.53,65.66,123800.0,53.5526,53.7323,53.5363,53.6425,123800.0
2014-09-15 12:30:00,65.66,65.74,65.56,65.67,78200.0,53.6425,53.7078,53.5608,53.6506,78200.0
2014-09-15 12:40:00,65.66,65.76,65.6,65.73,83100.0,53.6425,53.7242,53.5935,53.6997,83100.0
2014-09-15 12:50:00,65.74,65.88,65.71,65.85,97900.0,53.7078,53.8222,53.6833,53.7977,97900.0
2014-09-15 13:00:00,65.85,65.97,65.8,65.92,117900.0,53.7977,53.8957,53.7568,53.8549,117900.0
2014-09-15 13:10:00,65.92,66.0,65.86,65.99,50400.0,53.8549,53.9202,53.8059,53.9121,50400.0
2014-09-15 13:20:00,65.99,66.01,65.88,65.92,42300.0,53.9121,53.9284,53.8222,53.8549,42300.0
2014-09-15 13:30:00,65.9,66.11,65.88,66.03,140600.0,53.8385,54.0101,53.8222,53.9448,140600.0
2014-09-15 13:40:00,66.04,66.16,65.99,66.11,86700.0,53.9529,54.051,53.9121,54.0101,86700.0
2014-09-15 13:50:00,66.11,66.11,65.93,65.97,77600.0,54.0101,54.0101,53.8631,53.8957,77600.0
2014-09-15 14:00:00,65.95,66.1,65.92,66.09,64600.0,53.8794,54.0019,53.8549,53.9938,64600.0
2014-09-15 14:10:00,66.09,66.16,66.07,66.12,60000.0,53.9938,54.051,53.9774,54.0183,60000.0
2014-09-15 14:20:00,66.12,66.4,66.12,66.38,97800.0,54.0183,54.247,54.0183,54.2307,97800.0
2014-09-15 14:30:00,66.39,66.43,66.27,66.39,99100.0,54.2389,54.2715,54.1408,54.2389,99100.0
2014-09-15 14:40:00,66.4,66.41,66.28,66.29,50900.0,54.247,54.2552,54.149,54.1572,50900.0
2014-09-15 14:50:00,66.28,66.31,66.22,66.26,76200.0,54.149,54.1735,54.1,54.1327,76200.0
2014-09-15 15:00:00,66.27,66.42,66.27,66.38,209300.0,54.1408,54.2634,54.1408,54.2307,209300.0
2014-09-15 15:10:00,66.36,66.38,66.23,66.29,107100.0,54.2144,54.2307,54.1081,54.1572,107100.0
2014-09-15 15:20:00,66.3,66.4,66.28,66.38,102000.0,54.1653,54.247,54.149,54.2307,102000.0
2014-09-15 15:30:00,66.38,66.43,66.33,66.4,137900.0,54.2307,54.2715,54.1898,54.247,137900.0
2014-09-15 15:40:00,66.41,66.42,66.31,66.33,218500.0,54.2552,54.2634,54.1735,54.1898,218500.0
2014-09-15 15:50:00,66.32,66.36,66.25,66.29,332500.0,54.1817,54.2144,54.1245,54.1572,332500.0
2014-09-16 09:30:00,66.09,66.59,65.99,66.46,272500.0,53.9938,54.4023,53.9121,54.2961,272500.0
2014-09-16 09:40:00,66.45,66.78,66.45,66.74,114500.0,54.2879,54.5575,54.2879,54.5248,114500.0
2014-09-16 09:50:00,66.72,66.91,66.55,66.58,146500.0,54.5085,54.6637,54.3696,54.3941,146500.0
2014-09-16 10:00:00,66.64,66.79,66.49,66.5,102000.0,54.4431,54.5657,54.3206,54.3287,102000.0
2014-09-16 10:10:00,66.51,66.89,66.47,66.82,167600.0,54.3369,54.6474,54.3042,54.5902,167600.0
2014-09-16 10:20:00,66.82,66.83,66.63,66.63,133900.0,54.5902,54.5983,54.4349,54.4349,133900.0
2014-09-16 10:30:00,66.66,66.81,66.46,66.57,230700.0,54.4594,54.582,54.2961,54.3859,230700.0
2014-09-16 10:40:00,66.57,66.64,66.38,66.64,116300.0,54.3859,54.4431,54.2307,54.4431,116300.0
2014-09-16 10:50:00,66.64,66.69,66.57,66.64,100700.0,54.4431,54.484,54.3859,54.4431,100700.0
2014-09-16 11:00:00,66.63,66.65,66.48,66.52,84000.0,54.4349,54.4513,54.3124,54.3451,84000.0
2014-09-16 11:10:00,66.53,66.75,66.5,66.72,121500.0,54.3532,54.533,54.3287,54.5085,121500.0
2014-09-16 11:20:00,66.73,67.13,66.72,67.13,190200.0,54.5166,54.8434,54.5085,54.8434,190200.0
2014-09-16 11:30:00,67.12,67.43,67.09,67.43,195000.0,54.8353,55.0885,54.8107,55.0885,195000.0
2014-09-16 11:40:00,67.43,67.52,67.37,67.48,196900.0,55.0885,55.162,55.0395,55.1294,196900.0
2014-09-16 11:50:00,67.49,67.8,67.46,67.6,189900.0,55.1375,55.3908,55.113,55.2274,189900.0
2014-09-16 12:00:00,67.6,67.66,67.37,67.44,126100.0,55.2274,55.2764,55.0395,55.0967,126100.0
2014-09-16 12:10:00,67.44,67.7,67.43,67.67,76400.0,55.0967,55.3091,55.0885,55.2846,76400.0
2014-09-16 12:20:00,67.68,67.85,67.6,67.81,185100.0,55.2928,55.4316,55.2274,55.399,185100.0
2014-09-16 12:30:00,67.79,67.81,67.64,67.65,83300.0,55.3826,55.399,55.2601,55.2683,83300.0
2014-09-16 12:40:00,67.66,67.73,67.59,67.62,126200.0,55.2764,55.3336,55.2192,55.2437,126200.0
2014-09-16 12:50:00,67.62,67.8,67.6,67.79,92200.0,55.2437,55.3908,55.2274,55.3826,92200.0
2014-09-16 13:00:00,67.79,67.85,67.72,67.78,144300.0,55.3826,55.4316,55.3254,55.3745,144300.0
2014-09-16 13:10:00,67.77,67.82,67.68,67.82,100300.0,55.3663,55.4071,55.2928,55.4071,100300.0
2014-09-16 13:20:00,67.82,67.89,67.73,67.81,89000.0,55.4071,55.4643,55.3336,55.399,89000.0
2014-09-16 13:30:00,67.82,67.87,67.74,67.81,76900.0,55.4071,55.448,55.3418,55.399,76900.0
2014-09-16 13:40:00,67.8,67.84,67.73,67.75,64100.0,55.3908,55.4235,55.3336,55.3499,64100.0
2014-09-16 13:50:00,67.76,67.84,67.72,67.77,71900.0,55.3581,55.4235,55.3254,55.3663,71900.0
2014-09-16 14:00:00,67.77,67.8,67.61,67.64,93200.0,55.3663,55.3908,55.2356,55.2601,93200.0
2014-09-16 14:10:00,67.64,67.75,67.64,67.73,119000.0,55.2601,55.3499,55.2601,55.3336,119000.0
2014-09-16 14:20:00,67.72,67.74,67.67,67.71,149100.0,55.3254,55.3418,55.2846,55.3173,149100.0
2014-09-16 14:30:00,67.72,67.74,67.67,67.72,90900.0,55.3254,55.3418,55.2846,55.3254,90900.0
2014-09-16 14:40:00,67.73,67.75,67.68,67.71,124300.0,55.3336,55.3499,55.2928,55.3173,124300.0
2014-09-16 14:50:00,67.72,67.72,67.62,67.67,83900.0,55.3254,55.3254,55.2437,55.2846,83900.0
2014-09-16 15:00:00,67.67,67.7,67.57,67.69,88000.0,55.2846,55.3091,55.2029,55.3009,88000.0
2014-09-16 15:10:00,67.7,67.7,67.52,67.55,105300.0,55.3091,55.3091,55.162,55.1866,105300.0
2014-09-16 15:20:00,67.55,67.56,67.34,67.35,158900.0,55.1866,55.1947,55.015,55.0232,158900.0
2014-09-16 15:30:00,67.34,67.4,67.34,67.39,148900.0,55.015,55.064,55.015,55.0558,148900.0
2014-09-16 15:40:00,67.4,67.48,67.37,67.42,194700.0,55.064,55.1294,55.0395,55.0803,194700.0
2014-09-16 15:50:00,67.43,67.43,67.28,67.29,443000.0,55.0885,55.0885,54.966,54.9741,443000.0
2014-09-17 09:30:00,67.63,67.68,67.04,67.13,149200.0,55.2519,55.2928,54.7699,54.8434,149200.0
2014-09-17 09:40:00,67.14,67.49,66.97,67.31,186500.0,54.8516,55.1375,54.7127,54.9905,186500.0
2014-09-17 09:50:00,67.3,67.4,67.12,67.25,102500.0,54.9823,55.064,54.8353,54.9415,102500.0
2014-09-17 10:00:00,67.24,67.37,67.01,67.05,95600.0,54.9333,55.0395,54.7454,54.7781,95600.0
2014-09-17 10:10:00,67.03,67.15,66.94,67.1,219300.0,54.7617,54.8598,54.6882,54.8189,219300.0
2014-09-17 10:20:00,67.1,67.25,67.04,67.16,87400.0,54.8189,54.9415,54.7699,54.8679,87400.0
2014-09-17 10:30:00,67.16,67.16,66.89,66.89,79700.0,54.8679,54.8679,54.6474,54.6474,79700.0
2014-09-17 10:40:00,66.89,66.89,66.72,66.79,114800.0,54.6474,54.6474,54.5085,54.5657,114800.0
2014-09-17 10:50:00,66.79,66.8,66.44,66.62,125700.0,54.5657,54.5738,54.2797,54.4268,125700.0
2014-09-17 11:00:00,66.63,66.79,66.63,66.75,113500.0,54.4349,54.5657,54.4349,54.533,113500.0
2014-09-17 11:10:00,66.74,66.84,66.62,66.78,65500.0,54.5248,54.6065,54.4268,54.5575,65500.0
2014-09-17 11:20:00,66.78,66.87,66.72,66.79,77800.0,54.5575,54.631,54.5085,54.5657,77800.0
2014-09-17 11:30:00,66.8,66.84,66.53,66.62,207800.0,54.5738,54.6065,54.3532,54.4268,207800.0
2014-09-17 11:40:00,66.62,66.64,66.52,66.56,158300.0,54.4268,54.4431,54.3451,54.3777,158300.0
2014-09-17 11:50:00,66.55,66.56,66.45,66.47,65300.0,54.3696,54.3777,54.2879,54.3042,65300.0
2014-09-17 12:00:00,66.47,66.57,66.41,66.53,189900.0,54.3042,54.3859,54.2552,54.3532,189900.0
2014-09-17 12:10:00,66.53,66.56,66.4,66.41,56300.0,54.3532,54.3777,54.247,54.2552,56300.0
2014-09-17 12:20:00,66.41,66.45,66.16,66.18,118200.0,54.2552,54.2879,54.051,54.0673,118200.0
2014-09-17 12:30:00,66.2,66.25,66.14,66.22,85900.0,54.0836,54.1245,54.0346,54.1,85900.0
2014-09-17 12:40:00,66.21,66.32,66.16,66.22,70000.0,54.0918,54.1817,54.051,54.1,70000.0
2014-09-17 12:50:00,66.22,66.31,66.19,66.25,72400.0,54.1,54.1735,54.0755,54.1245,72400.0
2014-09-17 13:00:00,66.24,66.28,66.13,66.16,69200.0,54.1163,54.149,54.0265,54.051,69200.0
2014-09-17 13:10:00,66.17,66.24,66.11,66.15,53500.0,54.0591,54.1163,54.0101,54.0428,53500.0
2014-09-17 13:20:00,66.16,66.18,66.13,66.15,86400.0,54.051,54.0673,54.0265,54.0428,86400.0
2014-09-17 13:30:00,66.16,66.24,66.14,66.2,92600.0,54.051,54.1163,54.0346,54.0836,92600.0
2014-09-17 13:40:00,66.2,66.42,66.16,66.39,93600.0,54.0836,54.2634,54.051,54.2389,93600.0
2014-09-17 13:50:00,66.39,66.55,66.38,66.41,93800.0,54.2389,54.3696,54.2307,54.2552,93800.0
2014-09-17 14:00:00,66.42,66.63,65.85,66.35,268200.0,54.2634,54.4349,53.7977,54.2062,268200.0
2014-09-17 14:10:00,66.35,66.7,66.35,66.66,333700.0,54.2062,54.4921,54.2062,54.4594,333700.0
2014-09-17 14:20:00,66.68,66.9,66.62,66.89,204700.0,54.4758,54.6555,54.4268,54.6474,204700.0
2014-09-17 14:30:00,66.89,66.89,66.6,66.64,153800.0,54.6474,54.6474,54.4104,54.4431,153800.0
2014-09-17 14:40:00,66.66,66.72,66.38,66.57,142200.0,54.4594,54.5085,54.2307,54.3859,142200.0
2014-09-17 14:50:00,66.58,66.66,66.48,66.56,112900.0,54.3941,54.4594,54.3124,54.3777,112900.0
2014-09-17 15:00:00,66.56,66.79,66.47,66.72,115700.0,54.3777,54.5657,54.3042,54.5085,115700.0
2014-09-17 15:10:00,66.7,66.76,66.59,66.59,128500.0,54.4921,54.5411,54.4023,54.4023,128500.0
2014-09-17 15:20:00,66.59,66.62,66.36,66.53,169100.0,54.4023,54.4268,54.2144,54.3532,169100.0
2014-09-17 15:30:00,66.51,66.54,66.22,66.22,153200.0,54.3369,54.3614,54.1,54.1,153200.0
2014-09-17 15:40:00,66.21,66.3,66.13,66.16,313200.0,54.0918,54.1653,54.0265,54.051,313200.0
2014-09-17 15:50:00,66.16,66.3,66.16,66.22,356800.0,54.051,54.1653,54.051,54.1,356800.0
2014-09-18 09:30:00,66.79,66.8,66.08,66.3,294400.0,54.5657,54.5738,53.9856,54.1653,294400.0
2014-09-18 09:40:00,66.28,66.47,66.06,66.18,154200.0,54.149,54.3042,53.9693,54.0673,154200.0
2014-09-18 09:50:00,66.19,66.49,66.15,66.43,178500.0,54.0755,54.3206,54.0428,54.2715,178500.0
2014-09-18 10:00:00,66.42,66.67,66.42,66.5,167600.0,54.2634,54.4676,54.2634,54.3287,167600.0
2014-09-18 10:10:00,66.51,66.52,66.2,66.26,137100.0,54.3369,54.3451,54.0836,54.1327,137100.0
2014-09-18 10:20:00,66.26,66.28,65.9,65.94,188500.0,54.1327,54.149,53.8385,53.8712,188500.0
2014-09-18 10:30:00,65.91,66.36,65.91,66.36,190700.0,53.8467,54.2144,53.8467,54.2144,190700.0
2014-09-18 10:40:00,66.37,66.52,66.33,66.43,106200.0,54.2225,54.3451,54.1898,54.2715,106200.0
2014-09-18 10:50:00,66.43,66.44,66.15,66.18,142600.0,54.2715,54.2797,54.0428,54.0673,142600.0
2014-09-18 11:00:00,66.18,66.26,66.17,66.23,173100.0,54.0673,54.1327,54.0591,54.1081,173100.0
2014-09-18 11:10:00,66.24,66.31,66.18,66.31,96200.0,54.1163,54.1735,54.0673,54.1735,96200.0
2014-09-18 11:20:00,66.31,66.38,66.28,66.38,113800.0,54.1735,54.2307,54.149,54.2307,113800.0
2014-09-18 11:30:00,66.36,66.65,66.32,66.44,161400.0,54.2144,54.4513,54.1817,54.2797,161400.0
2014-09-18 11:40:00,66.44,66.48,66.23,66.29,133500.0,54.2797,54.3124,54.1081,54.1572,133500.0
2014-09-18 11:50:00,66.29,66.35,66.18,66.33,199900.0,54.1572,54.2062,54.0673,54.1898,199900.0
2014-09-18 12:00:00,66.34,66.48,66.33,66.38,82100.0,54.198,54.3124,54.1898,54.2307,82100.0
2014-09-18 12:10:00,66.37,66.56,66.37,66.54,85800.0,54.2225,54.3777,54.2225,54.3614,85800.0
2014-09-18 12:20:00,66.53,66.54,66.47,66.51,36700.0,54.3532,54.3614,54.3042,54.3369,36700.0
2014-09-18 12:30:00,66.52,66.63,66.44,66.61,58600.0,54.3451,54.4349,54.2797,54.4186,58600.0
2014-09-18 12:40:00,66.61,66.64,66.57,66.64,44500.0,54.4186,54.4431,54.3859,54.4431,44500.0
2014-09-18 12:50:00,66.64,66.64,66.46,66.54,79900.0,54.4431,54.4431,54.2961,54.3614,79900.0
2014-09-18 13:00:00,66.54,66.6,66.5,66.57,66300.0,54.3614,54.4104,54.3287,54.3859,66300.0
2014-09-18 13:10:00,66.58,66.6,66.49,66.56,49400.0,54.3941,54.4104,54.3206,54.3777,49400.0
2014-09-18 13:20:00,66.55,66.57,66.46,66.55,45300.0,54.3696,54.3859,54.2961,54.3696,45300.0
2014-09-18 13:30:00,66.55,66.58,66.5,66.55,36800.0,54.3696,54.3941,54.3287,54.3696,36800.0
2014-09-18 13:40:00,66.55,66.56,66.45,66.45,54100.0,54.3696,54.3777,54.2879,54.2879,54100.0
2014-09-18 13:50:00,66.45,66.46,66.34,66.4,57700.0,54.2879,54.2961,54.198,54.247,57700.0
2014-09-18 14:00:00,66.39,66.47,66.38,66.41,93600.0,54.2389,54.3042,54.2307,54.2552,93600.0
2014-09-18 14:10:00,66.42,66.43,66.35,66.38,113400.0,54.2634,54.2715,54.2062,54.2307,113400.0
2014-09-18 14:20:00,66.38,66.39,66.23,66.34,113700.0,54.2307,54.2389,54.1081,54.198,113700.0
2014-09-18 14:30:00,66.34,66.36,66.24,66.28,59500.0,54.198,54.2144,54.1163,54.149,59500.0
2014-09-18 14:40:00,66.28,66.37,66.27,66.35,82900.0,54.149,54.2225,54.1408,54.2062,82900.0
2014-09-18 14:50:00,66.34,66.39,66.3,66.31,62000.0,54.198,54.2389,54.1653,54.1735,62000.0
2014-09-18 15:00:00,66.31,66.38,66.27,66.31,81400.0,54.1735,54.2307,54.1408,54.1735,81400.0
2014-09-18 15:10:00,66.31,66.37,66.28,66.35,89400.0,54.1735,54.2225,54.149,54.2062,89400.0
2014-09-18 15:20:00,66.35,66.36,66.25,66.3,84400.0,54.2062,54.2144,54.1245,54.1653,84400.0
2014-09-18 15:30:00,66.3,66.35,66.26,66.34,139900.0,54.1653,54.2062,54.1327,54.198,139900.0
2014-09-18 15:40:00,66.34,66.34,66.24,66.3,183200.0,54.198,54.198,54.1163,54.1653,183200.0
2014-09-18 15:50:00,66.3,66.32,66.25,66.31,335900.0,54.1653,54.1817,54.1245,54.1735,335900.0
2014-09-19 09:30:00,66.63,66.99,66.61,66.75,1026700.0,54.4349,54.729,54.4186,54.533,1026700.0
2014-09-19 09:40:00,66.75,66.83,66.51,66.79,155700.0,54.533,54.5983,54.3369,54.5657,155700.0
2014-09-19 09:50:00,66.79,66.95,66.78,66.81,144500.0,54.5657,54.6964,54.5575,54.582,144500.0
2014-09-19 10:00:00,66.8,66.89,66.57,66.59,351900.0,54.5738,54.6474,54.3859,54.4023,351900.0
2014-09-19 10:10:00,66.59,66.59,66.4,66.42,155000.0,54.4023,54.4023,54.247,54.2634,155000.0
2014-09-19 10:20:00,66.41,66.55,66.3,66.52,118100.0,54.2552,54.3696,54.1653,54.3451,118100.0
2014-09-19 10:30:00,66.52,66.73,66.48,66.7,92900.0,54.3451,54.5166,54.3124,54.4921,92900.0
2014-09-19 10:40:00,66.71,66.86,66.68,66.81,145400.0,54.5003,54.6228,54.4758,54.582,145400.0
2014-09-19 10:50:00,66.81,66.87,66.6,66.64,95100.0,54.582,54.631,54.4104,54.4431,95100.0
2014-09-19 11:00:00,66.65,66.72,66.58,66.62,99500.0,54.4513,54.5085,54.3941,54.4268,99500.0
2014-09-19 11:10:00,66.62,66.68,66.57,66.61,122500.0,54.4268,54.4758,54.3859,54.4186,122500.0
2014-09-19 11:20:00,66.6,66.66,66.48,66.53,124100.0,54.4104,54.4594,54.3124,54.3532,124100.0
2014-09-19 11:30:00,66.51,66.6,66.47,66.51,148900.0,54.3369,54.4104,54.3042,54.3369,148900.0
2014-09-19 11:40:00,66.53,66.74,66.45,66.58,229000.0,54.3532,54.5248,54.2879,54.3941,229000.0
2014-09-19 11:50:00,66.59,66.62,66.5,66.58,69100.0,54.4023,54.4268,54.3287,54.3941,69100.0
2014-09-19 12:00:00,66.58,66.59,66.34,66.39,151400.0,54.3941,54.4023,54.198,54.2389,151400.0
2014-09-19 12:10:00,66.4,66.45,66.23,66.29,73100.0,54.247,54.2879,54.1081,54.1572,73100.0
2014-09-19 12:20:00,66.28,66.45,66.24,66.45,80700.0,54.149,54.2879,54.1163,54.2879,80700.0
2014-09-19 12:30:00,66.44,66.5,66.42,66.43,131500.0,54.2797,54.3287,54.2634,54.2715,131500.0
2014-09-19 12:40:00,66.44,66.45,66.33,66.36,67100.0,54.2797,54.2879,54.1898,54.2144,67100.0
2014-09-19 12:50:00,66.36,66.43,66.32,66.35,94700.0,54.2144,54.2715,54.1817,54.2062,94700.0
2014-09-19 13:00:00,66.36,66.4,66.3,66.38,110400.0,54.2144,54.247,54.1653,54.2307,110400.0
2014-09-19 13:10:00,66.38,66.38,66.24,66.26,63500.0,54.2307,54.2307,54.1163,54.1327,63500.0
2014-09-19 13:20:00,66.27,66.4,66.27,66.36,44600.0,54.1408,54.247,54.1408,54.2144,44600.0
2014-09-19 13:30:00,66.37,66.4,66.27,66.28,107300.0,54.2225,54.247,54.1408,54.149,107300.0
2014-09-19 13:40:00,66.27,66.28,66.17,66.2,164400.0,54.1408,54.149,54.0591,54.0836,164400.0
2014-09-19 13:50:00,66.2,66.32,66.17,66.21,179300.0,54.0836,54.1817,54.0591,54.0918,179300.0
2014-09-19 14:00:00,66.2,66.4,66.2,66.36,175900.0,54.0836,54.247,54.0836,54.2144,175900.0
2014-09-19 14:10:00,66.36,66.41,66.33,66.4,80800.0,54.2144,54.2552,54.1898,54.247,80800.0
2014-09-19 14:20:00,66.41,66.46,66.35,66.41,98200.0,54.2552,54.2961,54.2062,54.2552,98200.0
2014-09-19 14:30:00,66.42,66.49,66.31,66.47,87200.0,54.2634,54.3206,54.1735,54.3042,87200.0
2014-09-19 14:40:00,66.47,66.64,66.43,66.62,144200.0,54.3042,54.4431,54.2715,54.4268,144200.0
2014-09-19 14:50:00,66.6,66.65,66.56,66.65,88600.0,54.4104,54.4513,54.3777,54.4513,88600.0
2014-09-19 15:00:00,66.65,66.69,66.56,66.56,110600.0,54.4513,54.484,54.3777,54.3777,110600.0
2014-09-19 15:10:00,66.56,66.63,66.52,66.58,154000.0,54.3777,54.4349,54.3451,54.3941,154000.0
2014-09-19 15:20:00,66.57,66.57,66.46,66.46,174000.0,54.3859,54.3859,54.2961,54.2961,174000.0
2014-09-19 15:30:00,66.46,66.54,66.43,66.53,154300.0,54.2961,54.3614,54.2715,54.3532,154300.0
2014-09-19 15:40:00,66.54,66.54,66.43,66.5,339800.0,54.3614,54.3614,54.2715,54.3287,339800.0
2014-09-19 15:50:00,66.51,66.56,66.46,66.51,752800.0,54.3369,54.3777,54.2961,54.3369,752800.0
2014-09-22 09:30:00,66.3,66.3,65.89,65.95,305800.0,54.1653,54.1653,53.8304,53.8794,305800.0
2014-09-22 09:40:00,65.95,66.22,65.87,66.08,236100.0,53.8794,54.1,53.814,53.9856,236100.0
2014-09-22 09:50:00,66.07,66.09,65.89,65.93,126600.0,53.9774,53.9938,53.8304,53.8631,126600.0
2014-09-22 10:00:00,65.91,65.91,65.61,65.81,254200.0,53.8467,53.8467,53.6016,53.765,254200.0
2014-09-22 10:10:00,65.83,65.9,65.56,65.57,196100.0,53.7814,53.8385,53.5608,53.5689,196100.0
2014-09-22 10:20:00,65.58,65.61,65.29,65.41,224600.0,53.5771,53.6016,53.3402,53.4382,224600.0
2014-09-22 10:30:00,65.43,65.55,65.4,65.5,226200.0,53.4546,53.5526,53.4301,53.5118,226200.0
2014-09-22 10:40:00,65.5,65.56,65.4,65.45,295600.0,53.5118,53.5608,53.4301,53.4709,295600.0
2014-09-22 10:50:00,65.46,65.49,65.15,65.19,174800.0,53.4791,53.5036,53.2258,53.2585,174800.0
2014-09-22 11:00:00,65.18,65.35,65.17,65.17,184400.0,53.2503,53.3892,53.2422,53.2422,184400.0
2014-09-22 11:10:00,65.17,65.29,65.14,65.25,133400.0,53.2422,53.3402,53.2176,53.3075,133400.0
2014-09-22 11:20:00,65.24,65.37,65.24,65.25,63800.0,53.2993,53.4056,53.2993,53.3075,63800.0
2014-09-22 11:30:00,65.26,65.26,65.02,65.03,184800.0,53.3157,53.3157,53.1196,53.1278,184800.0
2014-09-22 11:40:00,65.02,65.12,64.93,64.98,154300.0,53.1196,53.2013,53.0461,53.0869,154300.0
2014-09-22 11:50:00,64.99,65.0,64.86,64.93,164800.0,53.0951,53.1033,52.9889,53.0461,164800.0
2014-09-22 12:00:00,64.93,64.95,64.78,64.88,273400.0,53.0461,53.0624,52.9235,53.0052,273400.0
2014-09-22 12:10:00,64.88,64.96,64.82,64.82,200100.0,53.0052,53.0706,52.9562,52.9562,200100.0
2014-09-22 12:20:00,64.82,64.92,64.8,64.85,105900.0,52.9562,53.0379,52.9399,52.9807,105900.0
2014-09-22 12:30:00,64.86,64.91,64.76,64.76,97000.0,52.9889,53.0297,52.9072,52.9072,97000.0
2014-09-22 12:40:00,64.76,65.16,64.71,65.12,173300.0,52.9072,53.234,52.8663,53.2013,173300.0
2014-09-22 12:50:00,65.13,65.14,64.93,64.96,91400.0,53.2095,53.2176,53.0461,53.0706,91400.0
2014-09-22 13:00:00,64.96,65.06,64.93,64.96,99700.0,53.0706,53.1523,53.0461,53.0706,99700.0
2014-09-22 13:10:00,64.96,65.1,64.85,65.08,96000.0,53.0706,53.185,52.9807,53.1686,96000.0
2014-09-22 13:20:00,65.07,65.14,64.94,65.05,143800.0,53.1605,53.2176,53.0543,53.1441,143800.0
2014-09-22 13:30:00,65.05,65.14,65.0,65.02,260500.0,53.1441,53.2176,53.1033,53.1196,260500.0
2014-09-22 13:40:00,65.02,65.06,64.85,64.9,202900.0,53.1196,53.1523,52.9807,53.0216,202900.0
2014-09-22 13:50:00,64.93,64.97,64.78,64.79,168800.0,53.0461,53.0788,52.9235,52.9317,168800.0
2014-09-22 14:00:00,64.79,64.97,64.78,64.93,116300.0,52.9317,53.0788,52.9235,53.0461,116300.0
2014-09-22 14:10:00,64.91,64.97,64.83,64.88,116200.0,53.0297,53.0788,52.9644,53.0052,116200.0
2014-09-22 14:20:00,64.89,64.92,64.61,64.69,179400.0,53.0134,53.0379,52.7847,52.85,179400.0
2014-09-22 14:30:00,64.69,64.8,64.65,64.78,118400.0,52.85,52.9399,52.8173,52.9235,118400.0
2014-09-22 14:40:00,64.78,64.87,64.73,64.78,144700.0,52.9235,52.9971,52.8827,52.9235,144700.0
2014-09-22 14:50:00,64.78,64.8,64.62,64.63,197300.0,52.9235,52.9399,52.7928,52.801,197300.0
2014-09-22 15:00:00,64.63,64.73,64.55,64.59,185900.0,52.801,52.8827,52.7356,52.7683,185900.0
2014-09-22 15:10:00,64.59,64.62,64.46,64.54,262800.0,52.7683,52.7928,52.6621,52.7275,262800.0
2014-09-22 15:20:00,64.55,64.62,64.47,64.48,319200.0,52.7356,52.7928,52.6703,52.6784,319200.0
2014-09-22 15:30:00,64.48,64.61,64.38,64.52,293800.0,52.6784,52.7847,52.5967,52.7111,293800.0
2014-09-22 15:40:00,64.53,64.71,64.52,64.59,312900.0,52.7193,52.8663,52.7111,52.7683,312900.0
2014-09-22 15:50:00,64.59,64.7,64.57,64.68,549300.0,52.7683,52.8582,52.752,52.8418,549300.0
2014-09-23 09:30:00,64.58,64.99,64.21,64.65,290100.0,52.7601,53.0951,52.4579,52.8173,290100.0
2014-09-23 09:40:00,64.64,64.68,64.42,64.49,270800.0,52.8092,52.8418,52.6294,52.6866,270800.0
2014-09-23 09:50:00,64.48,64.85,64.48,64.79,214700.0,52.6784,52.9807,52.6784,52.9317,214700.0
2014-09-23 10:00:00,64.81,64.91,64.69,64.71,206000.0,52.948,53.0297,52.85,52.8663,206000.0
2014-09-23 10:10:00,64.7,64.94,64.63,64.91,232400.0,52.8582,53.0543,52.801,53.0297,232400.0
2014-09-23 10:20:00,64.9,65.11,64.88,65.09,169800.0,53.0216,53.1931,53.0052,53.1768,169800.0
2014-09-23 10:30:00,65.1,65.1,64.81,64.9,140300.0,53.185,53.185,52.948,53.0216,140300.0
2014-09-23 10:40:00,64.89,65.25,64.84,65.22,190100.0,53.0134,53.3075,52.9726,53.283,190100.0
2014-09-23 10:50:00,65.2,65.33,65.0,65.08,117300.0,53.2667,53.3729,53.1033,53.1686,117300.0
2014-09-23 11:00:00,65.09,65.18,64.98,65.08,85000.0,53.1768,53.2503,53.0869,53.1686,85000.0
2014-09-23 11:10:00,65.08,65.08,64.87,65.0,134100.0,53.1686,53.1686,52.9971,53.1033,134100.0
2014-09-23 11:20:00,65.01,65.13,64.93,64.93,75500.0,53.1114,53.2095,53.0461,53.0461,75500.0
2014-09-23 11:30:00,64.92,65.27,64.92,65.25,158500.0,53.0379,53.3239,53.0379,53.3075,158500.0
2014-09-23 11:40:00,65.25,65.27,65.07,65.13,63300.0,53.3075,53.3239,53.1605,53.2095,63300.0
2014-09-23 11:50:00,65.12,65.37,65.1,65.15,111000.0,53.2013,53.4056,53.185,53.2258,111000.0
2014-09-23 12:00:00,65.14,65.22,65.1,65.14,43600.0,53.2176,53.283,53.185,53.2176,43600.0
2014-09-23 12:10:00,65.14,65.15,65.02,65.06,78000.0,53.2176,53.2258,53.1196,53.1523,78000.0
2014-09-23 12:20:00,65.05,65.1,65.03,65.05,37900.0,53.1441,53.185,53.1278,53.1441,37900.0
2014-09-23 12:30:00,65.05,65.11,64.99,65.02,110000.0,53.1441,53.1931,53.0951,53.1196,110000.0
2014-09-23 12:40:00,65.01,65.15,64.99,64.99,58200.0,53.1114,53.2258,53.0951,53.0951,58200.0
2014-09-23 12:50:00,64.97,65.05,64.94,65.01,40600.0,53.0788,53.1441,53.0543,53.1114,40600.0
2014-09-23 13:00:00,65.01,65.09,64.95,64.95,46100.0,53.1114,53.1768,53.0624,53.0624,46100.0
2014-09-23 13:10:00,64.94,64.97,64.83,64.87,78300.0,53.0543,53.0788,52.9644,52.9971,78300.0
2014-09-23 13:20:00,64.88,64.99,64.86,64.97,71500.0,53.0052,53.0951,52.9889,53.0788,71500.0
2014-09-23 13:30:00,64.98,65.1,64.95,65.07,70700.0,53.0869,53.185,53.0624,53.1605,70700.0
2014-09-23 13:40:00,65.06,65.08,64.95,64.97,35000.0,53.1523,53.1686,53.0624,53.0788,35000.0
2014-09-23 13:50:00,64.97,65.01,64.86,64.87,49000.0,53.0788,53.1114,52.9889,52.9971,49000.0
2014-09-23 14:00:00,64.86,64.98,64.83,64.87,45900.0,52.9889,53.0869,52.9644,52.9971,45900.0
2014-09-23 14:10:00,64.86,64.91,64.84,64.88,48300.0,52.9889,53.0297,52.9726,53.0052,48300.0
2014-09-23 14:20:00,64.88,64.88,64.72,64.81,74000.0,53.0052,53.0052,52.8745,52.948,74000.0
2014-09-23 14:30:00,64.8,64.87,64.74,64.77,83100.0,52.9399,52.9971,52.8909,52.9154,83100.0
2014-09-23 14:40:00,64.77,64.77,64.63,64.69,105100.0,52.9154,52.9154,52.801,52.85,105100.0
2014-09-23 14:50:00,64.69,64.82,64.64,64.82,92500.0,52.85,52.9562,52.8092,52.9562,92500.0
2014-09-23 15:00:00,64.81,64.86,64.71,64.77,79600.0,52.948,52.9889,52.8663,52.9154,79600.0
2014-09-23 15:10:00,64.76,64.89,64.76,64.77,88600.0,52.9072,53.0134,52.9072,52.9154,88600.0
2014-09-23 15:20:00,64.78,64.94,64.73,64.92,330000.0,52.9235,53.0543,52.8827,53.0379,330000.0
2014-09-23 15:30:00,64.93,65.07,64.87,65.07,168300.0,53.0461,53.1605,52.9971,53.1605,168300.0
2014-09-23 15:40:00,65.06,65.1,64.95,64.95,129800.0,53.1523,53.185,53.0624,53.0624,129800.0
2014-09-23 15:50:00,64.95,64.96,64.8,64.8,248900.0,53.0624,53.0706,52.9399,52.9399,248900.0
2014-09-24 09:30:00,64.82,64.82,63.46,64.04,513500.0,52.9562,52.9562,51.8451,52.319,513500.0
2014-09-24 09:40:00,64.03,64.04,63.21,63.42,395400.0,52.3108,52.319,51.6409,51.8125,395400.0
2014-09-24 09:50:00,63.46,63.97,63.42,63.69,349200.0,51.8451,52.2618,51.8125,52.033,349200.0
2014-09-24 10:00:00,63.7,63.74,63.25,63.26,309000.0,52.0412,52.0739,51.6736,51.6817,309000.0
2014-09-24 10:10:00,63.26,63.35,63.06,63.18,322500.0,51.6817,51.7553,51.5183,51.6164,322500.0
2014-09-24 10:20:00,63.17,63.57,63.12,63.57,306800.0,51.6082,51.935,51.5674,51.935,306800.0
2014-09-24 10:30:00,63.58,63.8,63.54,63.8,258100.0,51.9432,52.1229,51.9105,52.1229,258100.0
2014-09-24 10:40:00,63.8,63.93,63.8,63.88,200800.0,52.1229,52.2291,52.1229,52.1883,200800.0
2014-09-24 10:50:00,63.88,63.93,63.54,63.63,296300.0,52.1883,52.2291,51.9105,51.984,296300.0
2014-09-24 11:00:00,63.63,63.83,63.63,63.68,222300.0,51.984,52.1474,51.984,52.0249,222300.0
2014-09-24 11:10:00,63.69,63.72,63.65,63.67,175900.0,52.033,52.0575,52.0004,52.0167,175900.0
2014-09-24 11:20:00,63.68,63.9,63.65,63.87,286300.0,52.0249,52.2046,52.0004,52.1801,286300.0
2014-09-24 11:30:00,63.85,64.08,63.85,64.02,239200.0,52.1638,52.3517,52.1638,52.3026,239200.0
2014-09-24 11:40:00,64.0,64.0,63.61,63.61,217500.0,52.2863,52.2863,51.9677,51.9677,217500.0
2014-09-24 11:50:00,63.62,63.81,63.62,63.78,123100.0,51.9758,52.1311,51.9758,52.1066,123100.0
2014-09-24 12:00:00,63.78,63.8,63.7,63.7,284100.0,52.1066,52.1229,52.0412,52.0412,284100.0
2014-09-24 12:10:00,63.71,63.71,63.35,63.38,248500.0,52.0494,52.0494,51.7553,51.7798,248500.0
2014-09-24 12:20:00,63.4,63.61,63.39,63.6,97000.0,51.7961,51.9677,51.7879,51.9595,97000.0
2014-09-24 12:30:00,63.6,63.61,63.4,63.43,177500.0,51.9595,51.9677,51.7961,51.8206,177500.0
2014-09-24 12:40:00,63.43,63.45,63.31,63.36,178700.0,51.8206,51.837,51.7226,51.7634,178700.0
2014-09-24 12:50:00,63.36,63.43,63.31,63.43,127500.0,51.7634,51.8206,51.7226,51.8206,127500.0
2014-09-24 13:00:00,63.44,63.52,63.28,63.42,253900.0,51.8288,51.8942,51.6981,51.8125,253900.0
2014-09-24 13:10:00,63.43,63.51,63.38,63.48,153400.0,51.8206,51.886,51.7798,51.8615,153400.0
2014-09-24 13:20:00,63.48,63.48,63.32,63.37,110900.0,51.8615,51.8615,51.7308,51.7716,110900.0
2014-09-24 13:30:00,63.37,63.5,63.32,63.5,355900.0,51.7716,51.8778,51.7308,51.8778,355900.0
2014-09-24 13:40:00,63.51,63.53,63.44,63.5,142500.0,51.886,51.9023,51.8288,51.8778,142500.0
2014-09-24 13:50:00,63.51,63.73,63.51,63.67,230400.0,51.886,52.0657,51.886,52.0167,230400.0
2014-09-24 14:00:00,63.68,63.96,63.65,63.96,143400.0,52.0249,52.2536,52.0004,52.2536,143400.0
2014-09-24 14:10:00,63.97,64.14,63.9,64.13,143300.0,52.2618,52.4007,52.2046,52.3925,143300.0
2014-09-24 14:20:00,64.12,64.5,64.1,64.47,190000.0,52.3843,52.6948,52.368,52.6703,190000.0
2014-09-24 14:30:00,64.48,64.63,64.45,64.63,180100.0,52.6784,52.801,52.6539,52.801,180100.0
2014-09-24 14:40:00,64.63,64.63,64.45,64.55,150500.0,52.801,52.801,52.6539,52.7356,150500.0
2014-09-24 14:50:00,64.56,64.93,64.55,64.91,180300.0,52.7438,53.0461,52.7356,53.0297,180300.0
2014-09-24 15:00:00,64.9,65.0,64.82,64.86,149600.0,53.0216,53.1033,52.9562,52.9889,149600.0
2014-09-24 15:10:00,64.86,64.9,64.65,64.68,111600.0,52.9889,53.0216,52.8173,52.8418,111600.0
2014-09-24 15:20:00,64.69,64.88,64.15,64.81,198200.0,52.85,53.0052,52.4088,52.948,198200.0
2014-09-24 15:30:00,64.8,64.88,64.79,64.86,210100.0,52.9399,53.0052,52.9317,52.9889,210100.0
2014-09-24 15:40:00,64.86,64.93,64.73,64.74,292100.0,52.9889,53.0461,52.8827,52.8909,292100.0
2014-09-24 15:50:00,64.74,64.83,64.69,64.72,475500.0,52.8909,52.9644,52.85,52.8745,475500.0
2014-09-25 09:30:00,64.48,64.88,64.16,64.43,220700.0,52.6784,53.0052,52.417,52.6376,220700.0
2014-09-25 09:40:00,64.38,64.54,64.22,64.32,120000.0,52.5967,52.7275,52.466,52.5477,120000.0
2014-09-25 09:50:00,64.33,64.34,63.9,64.11,170000.0,52.5559,52.5641,52.2046,52.3762,170000.0
2014-09-25 10:00:00,64.1,64.34,63.98,64.18,218500.0,52.368,52.5641,52.27,52.4334,218500.0
2014-09-25 10:10:00,64.18,64.2,63.82,63.93,157400.0,52.4334,52.4497,52.1392,52.2291,157400.0
2014-09-25 10:20:00,63.92,63.98,63.64,63.85,167100.0,52.2209,52.27,51.9922,52.1638,167100.0
2014-09-25 10:30:00,63.85,63.86,63.47,63.6,221000.0,52.1638,52.1719,51.8533,51.9595,221000.0
2014-09-25 10:40:00,63.6,63.63,63.33,63.53,179300.0,51.9595,51.984,51.7389,51.9023,179300.0
2014-09-25 10:50:00,63.53,63.78,63.45,63.75,161200.0,51.9023,52.1066,51.837,52.0821,161200.0
2014-09-25 11:00:00,63.73,64.0,63.61,63.99,222400.0,52.0657,52.2863,51.9677,52.2781,222400.0
2014-09-25 11:10:00,64.0,64.0,63.78,63.87,109000.0,52.2863,52.2863,52.1066,52.1801,109000.0
2014-09-25 11:20:00,63.85,64.07,63.67,64.07,108000.0,52.1638,52.3435,52.0167,52.3435,108000.0
2014-09-25 11:30:00,64.04,64.24,63.92,64.18,149600.0,52.319,52.4824,52.2209,52.4334,149600.0
2014-09-25 11:40:00,64.18,64.2,64.0,64.01,89700.0,52.4334,52.4497,52.2863,52.2945,89700.0
2014-09-25 11:50:00,64.03,64.05,63.87,63.87,79100.0,52.3108,52.3271,52.1801,52.1801,79100.0
2014-09-25 12:00:00,63.87,64.17,63.84,64.09,108400.0,52.1801,52.4252,52.1556,52.3598,108400.0
2014-09-25 12:10:00,64.1,64.12,63.91,63.94,63300.0,52.368,52.3843,52.2128,52.2373,63300.0
2014-09-25 12:20:00,63.94,63.99,63.79,63.82,87700.0,52.2373,52.2781,52.1147,52.1392,87700.0
2014-09-25 12:30:00,63.81,64.06,63.76,64.05,111800.0,52.1311,52.3353,52.0902,52.3271,111800.0
2014-09-25 12:40:00,64.06,64.13,63.95,63.96,138600.0,52.3353,52.3925,52.2454,52.2536,138600.0
2014-09-25 12:50:00,63.96,64.02,63.92,63.95,55800.0,52.2536,52.3026,52.2209,52.2454,55800.0
2014-09-25 13:00:00,63.96,64.05,63.84,63.96,77600.0,52.2536,52.3271,52.1556,52.2536,77600.0
2014-09-25 13:10:00,63.98,64.2,63.98,64.07,58300.0,52.27,52.4497,52.27,52.3435,58300.0
2014-09-25 13:20:00,64.08,64.2,64.04,64.2,63800.0,52.3517,52.4497,52.319,52.4497,63800.0
2014-09-25 13:30:00,64.2,64.23,64.09,64.11,55700.0,52.4497,52.4742,52.3598,52.3762,55700.0
2014-09-25 13:40:00,64.11,64.16,63.94,64.01,56400.0,52.3762,52.417,52.2373,52.2945,56400.0
2014-09-25 13:50:00,64.01,64.04,63.81,63.89,78700.0,52.2945,52.319,52.1311,52.1964,78700.0
2014-09-25 14:00:00,63.91,63.91,63.74,63.83,113600.0,52.2128,52.2128,52.0739,52.1474,113600.0
2014-09-25 14:10:00,63.83,63.88,63.73,63.81,121600.0,52.1474,52.1883,52.0657,52.1311,121600.0
2014-09-25 14:20:00,63.81,63.88,63.73,63.85,94500.0,52.1311,52.1883,52.0657,52.1638,94500.0
2014-09-25 14:30:00,63.85,63.95,63.83,63.95,60900.0,52.1638,52.2454,52.1474,52.2454,60900.0
2014-09-25 14:40:00,63.95,64.0,63.88,63.97,108100.0,52.2454,52.2863,52.1883,52.2618,108100.0
2014-09-25 14:50:00,63.97,64.0,63.85,63.87,90900.0,52.2618,52.2863,52.1638,52.1801,90900.0
2014-09-25 15:00:00,63.87,63.91,63.72,63.78,127800.0,52.1801,52.2128,52.0575,52.1066,127800.0
2014-09-25 15:10:00,63.79,63.81,63.65,63.71,117300.0,52.1147,52.1311,52.0004,52.0494,117300.0
2014-09-25 15:20:00,63.71,63.74,63.62,63.69,120600.0,52.0494,52.0739,51.9758,52.033,120600.0
2014-09-25 15:30:00,63.68,63.86,63.63,63.84,161400.0,52.0249,52.1719,51.984,52.1556,161400.0
2014-09-25 15:40:00,63.85,63.93,63.79,63.82,258800.0,52.1638,52.2291,52.1147,52.1392,258800.0
2014-09-25 15:50:00,63.82,63.85,63.66,63.67,407100.0,52.1392,52.1638,52.0085,52.0167,407100.0
2014-09-26 09:30:00,63.83,64.3,63.8,63.95,194100.0,52.1474,52.5314,52.1229,52.2454,194100.0
2014-09-26 09:40:00,63.93,64.14,63.65,64.13,195300.0,52.2291,52.4007,52.0004,52.3925,195300.0
2014-09-26 09:50:00,64.13,64.47,64.11,64.41,177500.0,52.3925,52.6703,52.3762,52.6213,177500.0
2014-09-26 10:00:00,64.41,64.95,64.41,64.6,413500.0,52.6213,53.0624,52.6213,52.7765,413500.0
2014-09-26 10:10:00,64.63,64.83,64.58,64.83,198300.0,52.801,52.9644,52.7601,52.9644,198300.0
2014-09-26 10:20:00,64.83,65.06,64.73,65.0,298400.0,52.9644,53.1523,52.8827,53.1033,298400.0
2014-09-26 10:30:00,65.0,65.1,64.72,65.02,199500.0,53.1033,53.185,52.8745,53.1196,199500.0
2014-09-26 10:40:00,65.01,65.4,65.01,65.36,246800.0,53.1114,53.4301,53.1114,53.3974,246800.0
2014-09-26 10:50:00,65.37,65.51,65.21,65.51,308300.0,53.4056,53.5199,53.2748,53.5199,308300.0
2014-09-26 11:00:00,65.5,65.62,65.29,65.38,223600.0,53.5118,53.6098,53.3402,53.4137,223600.0
2014-09-26 11:10:00,65.38,65.39,65.19,65.26,126200.0,53.4137,53.4219,53.2585,53.3157,126200.0
2014-09-26 11:20:00,65.26,65.29,65.05,65.13,149200.0,53.3157,53.3402,53.1441,53.2095,149200.0
2014-09-26 11:30:00,65.13,65.3,65.04,65.15,124200.0,53.2095,53.3484,53.1359,53.2258,124200.0
2014-09-26 11:40:00,65.15,65.16,64.95,65.12,79900.0,53.2258,53.234,53.0624,53.2013,79900.0
2014-09-26 11:50:00,65.12,65.16,65.0,65.0,66300.0,53.2013,53.234,53.1033,53.1033,66300.0
2014-09-26 12:00:00,65.01,65.25,65.0,65.23,108400.0,53.1114,53.3075,53.1033,53.2912,108400.0
2014-09-26 12:10:00,65.21,65.36,65.18,65.28,94600.0,53.2748,53.3974,53.2503,53.332,94600.0
2014-09-26 12:20:00,65.27,65.36,65.23,65.26,69200.0,53.3239,53.3974,53.2912,53.3157,69200.0
2014-09-26 12:30:00,65.26,65.33,65.23,65.28,43900.0,53.3157,53.3729,53.2912,53.332,43900.0
2014-09-26 12:40:00,65.26,65.36,65.23,65.24,124500.0,53.3157,53.3974,53.2912,53.2993,124500.0
2014-09-26 12:50:00,65.26,65.32,65.21,65.3,43800.0,53.3157,53.3647,53.2748,53.3484,43800.0
2014-09-26 13:00:00,65.29,65.35,65.23,65.27,44400.0,53.3402,53.3892,53.2912,53.3239,44400.0
2014-09-26 13:10:00,65.26,65.34,65.2,65.33,37900.0,53.3157,53.381,53.2667,53.3729,37900.0
2014-09-26 13:20:00,65.34,65.41,65.29,65.36,62300.0,53.381,53.4382,53.3402,53.3974,62300.0
2014-09-26 13:30:00,65.36,65.41,65.27,65.32,58300.0,53.3974,53.4382,53.3239,53.3647,58300.0
2014-09-26 13:40:00,65.32,65.37,65.21,65.36,174700.0,53.3647,53.4056,53.2748,53.3974,174700.0
2014-09-26 13:50:00,65.37,65.6,65.35,65.6,107400.0,53.4056,53.5935,53.3892,53.5935,107400.0
2014-09-26 14:00:00,65.59,65.86,65.58,65.84,267000.0,53.5853,53.8059,53.5771,53.7895,267000.0
2014-09-26 14:10:00,65.85,65.88,65.71,65.87,88300.0,53.7977,53.8222,53.6833,53.814,88300.0
2014-09-26 14:20:00,65.87,65.94,65.81,65.91,127700.0,53.814,53.8712,53.765,53.8467,127700.0
2014-09-26 14:30:00,65.91,66.15,65.89,66.14,186900.0,53.8467,54.0428,53.8304,54.0346,186900.0
2014-09-26 14:40:00,66.13,66.26,65.99,66.25,239300.0,54.0265,54.1327,53.9121,54.1245,239300.0
2014-09-26 14:50:00,66.25,66.26,65.98,66.06,141900.0,54.1245,54.1327,53.9039,53.9693,141900.0
2014-09-26 15:00:00,66.05,66.09,65.88,66.03,235200.0,53.9611,53.9938,53.8222,53.9448,235200.0
2014-09-26 15:10:00,66.04,66.09,65.92,65.95,141200.0,53.9529,53.9938,53.8549,53.8794,141200.0
2014-09-26 15:20:00,65.94,66.03,65.93,66.03,160600.0,53.8712,53.9448,53.8631,53.9448,160600.0
2014-09-26 15:30:00,66.03,66.07,65.95,66.06,231600.0,53.9448,53.9774,53.8794,53.9693,231600.0
2014-09-26 15:40:00,66.05,66.06,65.88,65.9,351000.0,53.9611,53.9693,53.8222,53.8385,351000.0
2014-09-26 15:50:00,65.91,66.04,65.84,65.88,515800.0,53.8467,53.9529,53.7895,53.8222,515800.0
2014-09-29 09:30:00,64.9,65.27,64.46,65.03,617000.0,53.0216,53.3239,52.6621,53.1278,617000.0
2014-09-29 09:40:00,65.03,65.12,64.95,65.04,484900.0,53.1278,53.2013,53.0624,53.1359,484900.0
2014-09-29 09:50:00,65.04,65.36,64.98,65.05,331700.0,53.1359,53.3974,53.0869,53.1441,331700.0
2014-09-29 10:00:00,65.03,65.24,65.0,65.16,258800.0,53.1278,53.2993,53.1033,53.234,258800.0
2014-09-29 10:10:00,65.15,65.46,65.0,65.44,227200.0,53.2258,53.4791,53.1033,53.4627,227200.0
2014-09-29 10:20:00,65.45,65.57,65.13,65.17,220400.0,53.4709,53.5689,53.2095,53.2422,220400.0
2014-09-29 10:30:00,65.17,65.44,65.06,65.43,181700.0,53.2422,53.4627,53.1523,53.4546,181700.0
2014-09-29 10:40:00,65.43,65.73,65.35,65.35,266500.0,53.4546,53.6997,53.3892,53.3892,266500.0
2014-09-29 10:50:00,65.35,65.42,65.21,65.26,329700.0,53.3892,53.4464,53.2748,53.3157,329700.0
2014-09-29 11:00:00,65.26,65.28,65.07,65.13,193700.0,53.3157,53.332,53.1605,53.2095,193700.0
2014-09-29 11:10:00,65.13,65.34,65.09,65.31,253500.0,53.2095,53.381,53.1768,53.3565,253500.0
2014-09-29 11:20:00,65.31,65.37,65.1,65.2,173100.0,53.3565,53.4056,53.185,53.2667,173100.0
2014-09-29 11:30:00,65.22,65.56,65.2,65.56,200000.0,53.283,53.5608,53.2667,53.5608,200000.0
2014-09-29 11:40:00,65.52,65.65,65.49,65.65,148800.0,53.5281,53.6343,53.5036,53.6343,148800.0
2014-09-29 11:50:00,65.64,65.73,65.59,65.72,126100.0,53.6261,53.6997,53.5853,53.6915,126100.0
2014-09-29 12:00:00,65.72,65.73,65.51,65.55,234400.0,53.6915,53.6997,53.5199,53.5526,234400.0
2014-09-29 12:10:00,65.55,65.56,65.22,65.27,139800.0,53.5526,53.5608,53.283,53.3239,139800.0
2014-09-29 12:20:00,65.28,65.28,65.1,65.2,134700.0,53.332,53.332,53.185,53.2667,134700.0
2014-09-29 12:30:00,65.19,65.21,65.11,65.15,127700.0,53.2585,53.2748,53.1931,53.2258,127700.0
2014-09-29 12:40:00,65.15,65.28,65.13,65.27,71400.0,53.2258,53.332,53.2095,53.3239,71400.0
2014-09-29 12:50:00,65.26,65.47,65.25,65.34,59900.0,53.3157,53.4872,53.3075,53.381,59900.0
2014-09-29 13:00:00,65.33,65.34,65.11,65.17,57200.0,53.3729,53.381,53.1931,53.2422,57200.0
2014-09-29 13:10:00,65.17,65.42,65.17,65.36,77200.0,53.2422,53.4464,53.2422,53.3974,77200.0
2014-09-29 13:20:00,65.37,65.48,65.31,65.45,73800.0,53.4056,53.4954,53.3565,53.4709,73800.0
2014-09-29 13:30:00,65.46,65.61,65.32,65.34,92000.0,53.4791,53.6016,53.3647,53.381,92000.0
2014-09-29 13:40:00,65.33,65.36,65.22,65.3,74700.0,53.3729,53.3974,53.283,53.3484,74700.0
2014-09-29 13:50:00,65.3,65.42,65.26,65.29,83100.0,53.3484,53.4464,53.3157,53.3402,83100.0
2014-09-29 14:00:00,65.27,65.39,65.25,65.3,96300.0,53.3239,53.4219,53.3075,53.3484,96300.0
2014-09-29 14:10:00,65.3,65.4,65.13,65.16,151100.0,53.3484,53.4301,53.2095,53.234,151100.0
2014-09-29 14:20:00,65.16,65.31,65.13,65.24,123900.0,53.234,53.3565,53.2095,53.2993,123900.0
2014-09-29 14:30:00,65.22,65.38,65.21,65.27,81100.0,53.283,53.4137,53.2748,53.3239,81100.0
2014-09-29 14:40:00,65.27,65.35,65.19,65.33,125700.0,53.3239,53.3892,53.2585,53.3729,125700.0
2014-09-29 14:50:00,65.32,65.41,65.23,65.36,186500.0,53.3647,53.4382,53.2912,53.3974,186500.0
2014-09-29 15:00:00,65.35,65.5,65.3,65.33,172000.0,53.3892,53.5118,53.3484,53.3729,172000.0
2014-09-29 15:10:00,65.33,65.6,65.29,65.57,193000.0,53.3729,53.5935,53.3402,53.5689,193000.0
2014-09-29 15:20:00,65.57,65.75,65.57,65.69,205000.0,53.5689,53.716,53.5689,53.667,205000.0
2014-09-29 15:30:00,65.7,65.79,65.59,65.79,163000.0,53.6752,53.7487,53.5853,53.7487,163000.0
2014-09-29 15:40:00,65.78,65.78,65.57,65.68,341900.0,53.7405,53.7405,53.5689,53.6588,341900.0
2014-09-29 15:50:00,65.68,65.69,65.61,65.63,294900.0,53.6588,53.667,53.6016,53.618,294900.0
2014-09-30 09:30:00,65.29,65.63,65.0,65.17,297200.0,53.3402,53.618,53.1033,53.2422,297200.0
2014-09-30 09:40:00,65.16,65.36,64.98,65.14,135500.0,53.234,53.3974,53.0869,53.2176,135500.0
2014-09-30 09:50:00,65.13,65.32,64.99,65.22,124500.0,53.2095,53.3647,53.0951,53.283,124500.0
2014-09-30 10:00:00,65.21,65.24,64.99,65.07,153600.0,53.2748,53.2993,53.0951,53.1605,153600.0
2014-09-30 10:10:00,65.09,65.38,65.07,65.29,104600.0,53.1768,53.4137,53.1605,53.3402,104600.0
2014-09-30 10:20:00,65.29,65.44,65.24,65.28,147900.0,53.3402,53.4627,53.2993,53.332,147900.0
2014-09-30 10:30:00,65.27,65.65,65.25,65.56,176000.0,53.3239,53.6343,53.3075,53.5608,176000.0
2014-09-30 10:40:00,65.57,65.88,65.57,65.82,150500.0,53.5689,53.8222,53.5689,53.7732,150500.0
2014-09-30 10:50:00,65.82,65.86,65.63,65.76,87700.0,53.7732,53.8059,53.618,53.7242,87700.0
2014-09-30 11:00:00,65.74,65.98,65.65,65.89,130400.0,53.7078,53.9039,53.6343,53.8304,130400.0
2014-09-30 11:10:00,65.89,66.06,65.85,66.02,114500.0,53.8304,53.9693,53.7977,53.9366,114500.0
2014-09-30 11:20:00,66.01,66.25,65.97,66.09,174500.0,53.9284,54.1245,53.8957,53.9938,174500.0
2014-09-30 11:30:00,66.08,66.15,65.53,65.55,267800.0,53.9856,54.0428,53.5363,53.5526,267800.0
2014-09-30 11:40:00,65.54,65.58,65.17,65.28,183000.0,53.5444,53.5771,53.2422,53.332,183000.0
2014-09-30 11:50:00,65.29,65.49,65.29,65.36,126700.0,53.3402,53.5036,53.3402,53.3974,126700.0
2014-09-30 12:00:00,65.36,65.39,65.18,65.19,123000.0,53.3974,53.4219,53.2503,53.2585,123000.0
2014-09-30 12:10:00,65.19,65.22,64.87,64.94,181500.0,53.2585,53.283,52.9971,53.0543,181500.0
2014-09-30 12:20:00,64.93,64.96,64.62,64.83,128300.0,53.0461,53.0706,52.7928,52.9644,128300.0
2014-09-30 12:30:00,64.83,64.98,64.7,64.7,193200.0,52.9644,53.0869,52.8582,52.8582,193200.0
2014-09-30 12:40:00,64.69,64.88,64.62,64.79,180900.0,52.85,53.0052,52.7928,52.9317,180900.0
2014-09-30 12:50:00,64.8,64.89,64.71,64.75,205400.0,52.9399,53.0134,52.8663,52.899,205400.0
2014-09-30 13:00:00,64.75,64.92,64.74,64.75,107000.0,52.899,53.0379,52.8909,52.899,107000.0
2014-09-30 13:10:00,64.75,64.9,64.72,64.77,71700.0,52.899,53.0216,52.8745,52.9154,71700.0
2014-09-30 13:20:00,64.76,64.76,64.53,64.53,156200.0,52.9072,52.9072,52.7193,52.7193,156200.0
2014-09-30 13:30:00,64.54,64.65,64.47,64.58,208400.0,52.7275,52.8173,52.6703,52.7601,208400.0
2014-09-30 13:40:00,64.57,64.58,64.31,64.36,171700.0,52.752,52.7601,52.5396,52.5804,171700.0
2014-09-30 13:50:00,64.35,64.45,64.3,64.41,216900.0,52.5722,52.6539,52.5314,52.6213,216900.0
2014-09-30 14:00:00,64.41,64.44,64.22,64.26,323600.0,52.6213,52.6458,52.466,52.4987,323600.0
2014-09-30 14:10:00,64.27,64.31,64.08,64.11,218200.0,52.5069,52.5396,52.3517,52.3762,218200.0
2014-09-30 14:20:00,64.11,64.22,63.93,64.18,232600.0,52.3762,52.466,52.2291,52.4334,232600.0
2014-09-30 14:30:00,64.2,64.47,64.2,64.45,188900.0,52.4497,52.6703,52.4497,52.6539,188900.0
2014-09-30 14:40:00,64.44,64.67,64.4,64.67,215700.0,52.6458,52.8337,52.6131,52.8337,215700.0
2014-09-30 14:50:00,64.67,64.69,64.57,64.58,155300.0,52.8337,52.85,52.752,52.7601,155300.0
2014-09-30 15:00:00,64.59,64.61,64.29,64.33,210200.0,52.7683,52.7847,52.5232,52.5559,210200.0
2014-09-30 15:10:00,64.34,64.42,64.22,64.39,203100.0,52.5641,52.6294,52.466,52.6049,203100.0
2014-09-30 15:20:00,64.39,64.53,64.39,64.51,187000.0,52.6049,52.7193,52.6049,52.703,187000.0
2014-09-30 15:30:00,64.52,64.68,64.42,64.56,238600.0,52.7111,52.8418,52.6294,52.7438,238600.0
2014-09-30 15:40:00,64.56,64.69,64.52,64.62,413200.0,52.7438,52.85,52.7111,52.7928,413200.0
2014-09-30 15:50:00,64.62,64.73,64.5,64.51,522300.0,52.7928,52.8827,52.6948,52.703,522300.0
2014-10-01 09:30:00,64.63,64.63,64.02,64.02,248200.0,52.801,52.801,52.3026,52.3026,248200.0
2014-10-01 09:40:00,64.02,64.24,63.85,63.94,186600.0,52.3026,52.4824,52.1638,52.2373,186600.0
2014-10-01 09:50:00,63.94,64.33,63.85,64.1,164900.0,52.2373,52.5559,52.1638,52.368,164900.0
2014-10-01 10:00:00,64.09,64.18,63.81,63.98,157700.0,52.3598,52.4334,52.1311,52.27,157700.0
2014-10-01 10:10:00,63.97,64.27,63.89,64.27,148200.0,52.2618,52.5069,52.1964,52.5069,148200.0
2014-10-01 10:20:00,64.26,64.44,64.11,64.42,253500.0,52.4987,52.6458,52.3762,52.6294,253500.0
2014-10-01 10:30:00,64.43,64.43,64.18,64.23,325600.0,52.6376,52.6376,52.4334,52.4742,325600.0
2014-10-01 10:40:00,64.22,64.31,64.11,64.18,190900.0,52.466,52.5396,52.3762,52.4334,190900.0
2014-10-01 10:50:00,64.19,64.5,64.19,64.48,185700.0,52.4415,52.6948,52.4415,52.6784,185700.0
2014-10-01 11:00:00,64.49,64.88,64.42,64.73,287400.0,52.6866,53.0052,52.6294,52.8827,287400.0
2014-10-01 11:10:00,64.73,64.75,64.52,64.61,129100.0,52.8827,52.899,52.7111,52.7847,129100.0
2014-10-01 11:20:00,64.61,64.66,64.29,64.43,235900.0,52.7847,52.8255,52.5232,52.6376,235900.0
2014-10-01 11:30:00,64.42,64.63,64.3,64.56,195100.0,52.6294,52.801,52.5314,52.7438,195100.0
2014-10-01 11:40:00,64.56,64.56,64.16,64.22,129400.0,52.7438,52.7438,52.417,52.466,129400.0
2014-10-01 11:50:00,64.22,64.38,64.21,64.28,115600.0,52.466,52.5967,52.4579,52.5151,115600.0
2014-10-01 12:00:00,64.28,64.37,64.15,64.32,128000.0,52.5151,52.5886,52.4088,52.5477,128000.0
2014-10-01 12:10:00,64.32,64.33,64.1,64.14,101900.0,52.5477,52.5559,52.368,52.4007,101900.0
2014-10-01 12:20:00,64.14,64.19,64.04,64.14,191300.0,52.4007,52.4415,52.319,52.4007,191300.0
2014-10-01 12:30:00,64.13,64.13,63.83,63.83,116500.0,52.3925,52.3925,52.1474,52.1474,116500.0
2014-10-01 12:40:00,63.83,63.88,63.65,63.66,128100.0,52.1474,52.1883,52.0004,52.0085,128100.0
2014-10-01 12:50:00,63.66,63.84,63.65,63.75,97900.0,52.0085,52.1556,52.0004,52.0821,97900.0
2014-10-01 13:00:00,63.75,63.8,63.6,63.64,141800.0,52.0821,52.1229,51.9595,51.9922,141800.0
2014-10-01 13:10:00,63.64,63.73,63.55,63.57,113800.0,51.9922,52.0657,51.9187,51.935,113800.0
2014-10-01 13:20:00,63.55,63.63,63.47,63.61,188800.0,51.9187,51.984,51.8533,51.9677,188800.0
2014-10-01 13:30:00,63.62,63.63,63.35,63.35,175500.0,51.9758,51.984,51.7553,51.7553,175500.0
2014-10-01 13:40:00,63.37,63.4,63.16,63.21,216900.0,51.7716,51.7961,51.6,51.6409,216900.0
2014-10-01 13:50:00,63.22,63.24,62.88,62.93,323100.0,51.6491,51.6654,51.3713,51.4121,323100.0
2014-10-01 14:00:00,62.92,63.15,62.86,63.09,238000.0,51.404,51.5919,51.3549,51.5429,238000.0
2014-10-01 14:10:00,63.09,63.22,62.99,63.08,187500.0,51.5429,51.6491,51.4612,51.5347,187500.0
2014-10-01 14:20:00,63.07,63.15,62.98,63.06,150300.0,51.5265,51.5919,51.453,51.5183,150300.0
2014-10-01 14:30:00,63.07,63.09,62.89,62.97,210000.0,51.5265,51.5429,51.3795,51.4448,210000.0
2014-10-01 14:40:00,62.96,62.97,62.86,62.92,130300.0,51.4366,51.4448,51.3549,51.404,130300.0
2014-10-01 14:50:00,62.91,62.91,62.47,62.48,214500.0,51.3958,51.3958,51.0363,51.0445,214500.0
2014-10-01 15:00:00,62.48,62.56,62.11,62.14,311600.0,51.0445,51.1099,50.7422,50.7667,311600.0
2014-10-01 15:10:00,62.14,62.49,62.08,62.45,324500.0,50.7667,51.0527,50.7177,51.02,324500.0
2014-10-01 15:20:00,62.46,62.54,62.32,62.51,248900.0,51.0282,51.0935,50.9138,51.069,248900.0
2014-10-01 15:30:00,62.51,62.66,62.46,62.65,321900.0,51.069,51.1916,51.0282,51.1834,321900.0
2014-10-01 15:40:00,62.64,62.73,62.59,62.67,473500.0,51.1752,51.2487,51.1344,51.1997,473500.0
2014-10-01 15:50:00,62.67,62.69,62.44,62.45,764300.0,51.1997,51.2161,51.0118,51.02,764300.0
2014-10-02 09:30:00,61.9,61.93,61.15,61.49,744900.0,50.5707,50.5952,49.9579,50.2357,744900.0
2014-10-02 09:40:00,61.49,61.49,60.88,61.18,881700.0,50.2357,50.2357,49.7373,49.9824,881700.0
2014-10-02 09:50:00,61.17,61.5,61.13,61.27,344900.0,49.9743,50.2439,49.9416,50.056,344900.0
2014-10-02 10:00:00,61.26,61.36,61.14,61.17,350900.0,50.0478,50.1295,49.9498,49.9743,350900.0
2014-10-02 10:10:00,61.17,61.21,60.79,60.89,597500.0,49.9743,50.0069,49.6638,49.7455,597500.0
2014-10-02 10:20:00,60.89,61.06,60.75,60.98,584400.0,49.7455,49.8844,49.6311,49.819,584400.0
2014-10-02 10:30:00,60.98,60.98,60.39,60.49,485100.0,49.819,49.819,49.337,49.4187,485100.0
2014-10-02 10:40:00,60.51,60.53,60.17,60.42,500400.0,49.4351,49.4514,49.1573,49.3615,500400.0
2014-10-02 10:50:00,60.39,60.39,60.08,60.17,372100.0,49.337,49.337,49.0838,49.1573,372100.0
2014-10-02 11:00:00,60.15,60.4,60.09,60.31,452800.0,49.1409,49.3452,49.0919,49.2717,452800.0
2014-10-02 11:10:00,60.32,60.62,60.31,60.45,257800.0,49.2798,49.5249,49.2717,49.386,257800.0
2014-10-02 11:20:00,60.46,60.53,60.32,60.41,226700.0,49.3942,49.4514,49.2798,49.3534,226700.0
2014-10-02 11:30:00,60.41,60.44,59.67,59.97,564500.0,49.3534,49.3779,48.7488,48.9939,564500.0
2014-10-02 11:40:00,59.98,60.1,59.82,59.9,328000.0,49.0021,49.1001,48.8713,48.9367,328000.0
2014-10-02 11:50:00,59.89,60.15,59.89,60.11,319700.0,48.9285,49.1409,48.9285,49.1083,319700.0
2014-10-02 12:00:00,60.13,60.31,60.05,60.18,244200.0,49.1246,49.2717,49.0593,49.1655,244200.0
2014-10-02 12:10:00,60.16,60.42,60.16,60.25,188100.0,49.1491,49.3615,49.1491,49.2226,188100.0
2014-10-02 12:20:00,60.24,60.33,60.19,60.27,153100.0,49.2145,49.288,49.1736,49.239,153100.0
2014-10-02 12:30:00,60.28,60.61,60.23,60.3,136300.0,49.2472,49.5168,49.2063,49.2635,136300.0
2014-10-02 12:40:00,60.3,60.44,60.2,60.44,238100.0,49.2635,49.3779,49.1818,49.3779,238100.0
2014-10-02 12:50:00,60.45,60.9,60.45,60.85,193200.0,49.386,49.7537,49.386,49.7128,193200.0
2014-10-02 13:00:00,60.86,60.92,60.67,60.82,264000.0,49.721,49.77,49.5658,49.6883,264000.0
2014-10-02 13:10:00,60.84,61.08,60.83,61.01,219700.0,49.7047,49.9007,49.6965,49.8435,219700.0
2014-10-02 13:20:00,61.0,61.01,60.73,60.8,281400.0,49.8354,49.8435,49.6148,49.672,281400.0
2014-10-02 13:30:00,60.8,60.95,60.72,60.75,198300.0,49.672,49.7945,49.6066,49.6311,198300.0
2014-10-02 13:40:00,60.74,60.75,60.5,60.62,163100.0,49.623,49.6311,49.4269,49.5249,163100.0
2014-10-02 13:50:00,60.62,60.72,60.55,60.59,267700.0,49.5249,49.6066,49.4677,49.5004,267700.0
2014-10-02 14:00:00,60.6,61.33,60.58,61.16,489300.0,49.5086,50.105,49.4922,49.9661,489300.0
2014-10-02 14:10:00,61.16,61.29,61.05,61.12,191300.0,49.9661,50.0723,49.8762,49.9334,191300.0
2014-10-02 14:20:00,61.12,61.3,60.99,61.29,307500.0,49.9334,50.0805,49.8272,50.0723,307500.0
2014-10-02 14:30:00,61.29,61.36,61.13,61.32,266700.0,50.0723,50.1295,49.9416,50.0968,266700.0
2014-10-02 14:40:00,61.32,61.65,61.3,61.61,255400.0,50.0968,50.3664,50.0805,50.3337,255400.0
2014-10-02 14:50:00,61.6,61.77,61.57,61.66,217100.0,50.3256,50.4644,50.3011,50.3746,217100.0
2014-10-02 15:00:00,61.67,61.84,61.63,61.74,339200.0,50.3827,50.5216,50.3501,50.4399,339200.0
2014-10-02 15:10:00,61.75,61.83,61.5,61.54,272200.0,50.4481,50.5135,50.2439,50.2765,272200.0
2014-10-02 15:20:00,61.53,61.72,61.5,61.53,263800.0,50.2684,50.4236,50.2439,50.2684,263800.0
2014-10-02 15:30:00,61.53,61.59,61.41,61.58,259700.0,50.2684,50.3174,50.1703,50.3092,259700.0
2014-10-02 15:40:00,61.58,61.58,61.29,61.4,444800.0,50.3092,50.3092,50.0723,50.1622,444800.0
2014-10-02 15:50:00,61.39,61.54,61.33,61.43,765000.0,50.154,50.2765,50.105,50.1867,765000.0
2014-10-03 09:30:00,62.26,62.28,61.27,61.28,434900.0,50.8648,50.8811,50.056,50.0641,434900.0
2014-10-03 09:40:00,61.25,61.86,61.2,61.6,231600.0,50.0396,50.538,49.9988,50.3256,231600.0
2014-10-03 09:50:00,61.63,61.78,61.36,61.55,171100.0,50.3501,50.4726,50.1295,50.2847,171100.0
2014-10-03 10:00:00,61.59,61.94,61.53,61.85,129400.0,50.3174,50.6033,50.2684,50.5298,129400.0
2014-10-03 10:10:00,61.83,61.83,61.46,61.48,94900.0,50.5135,50.5135,50.2112,50.2275,94900.0
2014-10-03 10:20:00,61.49,61.56,61.03,61.03,151500.0,50.2357,50.2929,49.8599,49.8599,151500.0
2014-10-03 10:30:00,61.02,61.05,60.75,60.88,238800.0,49.8517,49.8762,49.6311,49.7373,238800.0
2014-10-03 10:40:00,60.88,61.15,60.64,61.15,197600.0,49.7373,49.9579,49.5413,49.9579,197600.0
2014-10-03 10:50:00,61.15,61.19,61.04,61.07,123900.0,49.9579,49.9906,49.8681,49.8926,123900.0
2014-10-03 11:00:00,61.05,61.25,60.98,61.12,181400.0,49.8762,50.0396,49.819,49.9334,181400.0
2014-10-03 11:10:00,61.11,61.16,60.77,60.8,163500.0,49.9252,49.9661,49.6475,49.672,163500.0
2014-10-03 11:20:00,60.8,61.01,60.77,60.97,226600.0,49.672,49.8435,49.6475,49.8109,226600.0
2014-10-03 11:30:00,60.99,61.39,60.98,61.38,184900.0,49.8272,50.154,49.819,50.1458,184900.0
2014-10-03 11:40:00,61.37,61.37,61.01,61.1,92700.0,50.1377,50.1377,49.8435,49.9171,92700.0
2014-10-03 11:50:00,61.1,61.38,61.07,61.31,92200.0,49.9171,50.1458,49.8926,50.0886,92200.0
2014-10-03 12:00:00,61.29,61.52,61.19,61.5,82500.0,50.0723,50.2602,49.9906,50.2439,82500.0
2014-10-03 12:10:00,61.5,61.63,61.44,61.58,103500.0,50.2439,50.3501,50.1948,50.3092,103500.0
2014-10-03 12:20:00,61.58,61.69,61.53,61.64,139200.0,50.3092,50.3991,50.2684,50.3582,139200.0
2014-10-03 12:30:00,61.64,61.73,61.59,61.69,69600.0,50.3582,50.4318,50.3174,50.3991,69600.0
2014-10-03 12:40:00,61.69,61.95,61.69,61.93,116600.0,50.3991,50.6115,50.3991,50.5952,116600.0
2014-10-03 12:50:00,61.93,62.03,61.9,61.95,95300.0,50.5952,50.6769,50.5707,50.6115,95300.0
2014-10-03 13:00:00,61.95,61.96,61.79,61.8,163000.0,50.6115,50.6197,50.4808,50.489,163000.0
2014-10-03 13:10:00,61.81,62.01,61.8,61.85,86400.0,50.4971,50.6605,50.489,50.5298,86400.0
2014-10-03 13:20:00,61.86,62.01,61.83,62.01,50700.0,50.538,50.6605,50.5135,50.6605,50700.0
2014-10-03 13:30:00,62.02,62.02,61.63,61.68,131400.0,50.6687,50.6687,50.3501,50.3909,131400.0
2014-10-03 13:40:00,61.7,61.76,61.66,61.67,60000.0,50.4073,50.4563,50.3746,50.3827,60000.0
2014-10-03 13:50:00,61.67,61.79,61.64,61.66,95700.0,50.3827,50.4808,50.3582,50.3746,95700.0
2014-10-03 14:00:00,61.66,61.87,61.65,61.7,136900.0,50.3746,50.5461,50.3664,50.4073,136900.0
2014-10-03 14:10:00,61.7,61.82,61.63,61.67,114400.0,50.4073,50.5053,50.3501,50.3827,114400.0
2014-10-03 14:20:00,61.69,61.92,61.66,61.88,106200.0,50.3991,50.587,50.3746,50.5543,106200.0
2014-10-03 14:30:00,61.88,61.94,61.84,61.87,73600.0,50.5543,50.6033,50.5216,50.5461,73600.0
2014-10-03 14:40:00,61.87,61.93,61.78,61.86,90700.0,50.5461,50.5952,50.4726,50.538,90700.0
2014-10-03 14:50:00,61.86,61.93,61.84,61.84,84400.0,50.538,50.5952,50.5216,50.5216,84400.0
2014-10-03 15:00:00,61.84,61.87,61.69,61.72,128700.0,50.5216,50.5461,50.3991,50.4236,128700.0
2014-10-03 15:10:00,61.73,61.9,61.72,61.88,140100.0,50.4318,50.5707,50.4236,50.5543,140100.0
2014-10-03 15:20:00,61.88,61.89,61.8,61.81,222400.0,50.5543,50.5625,50.489,50.4971,222400.0
2014-10-03 15:30:00,61.81,61.91,61.8,61.86,221800.0,50.4971,50.5788,50.489,50.538,221800.0
2014-10-03 15:40:00,61.86,61.98,61.78,61.98,391400.0,50.538,50.636,50.4726,50.636,391400.0
2014-10-03 15:50:00,61.98,61.99,61.86,61.86,534700.0,50.636,50.6442,50.538,50.538,534700.0
2014-10-06 09:30:00,61.98,62.2,61.8,62.18,339700.0,50.636,50.8157,50.489,50.7994,339700.0
2014-10-06 09:40:00,62.19,62.85,62.19,62.68,346400.0,50.8076,51.3468,50.8076,51.2079,346400.0
2014-10-06 09:50:00,62.68,62.74,62.41,62.59,225400.0,51.2079,51.2569,50.9873,51.1344,225400.0
2014-10-06 10:00:00,62.59,62.73,62.34,62.34,194100.0,51.1344,51.2487,50.9301,50.9301,194100.0
2014-10-06 10:10:00,62.35,62.43,62.23,62.23,210500.0,50.9383,51.0036,50.8403,50.8403,210500.0
2014-10-06 10:20:00,62.23,62.28,61.76,61.8,194500.0,50.8403,50.8811,50.4563,50.489,194500.0
2014-10-06 10:30:00,61.81,61.94,61.53,61.55,199200.0,50.4971,50.6033,50.2684,50.2847,199200.0
2014-10-06 10:40:00,61.55,61.83,61.55,61.66,158800.0,50.2847,50.5135,50.2847,50.3746,158800.0
2014-10-06 10:50:00,61.66,61.72,61.34,61.42,154300.0,50.3746,50.4236,50.1131,50.1785,154300.0
2014-10-06 11:00:00,61.42,61.76,61.38,61.76,191800.0,50.1785,50.4563,50.1458,50.4563,191800.0
2014-10-06 11:10:00,61.74,61.82,61.59,61.78,126300.0,50.4399,50.5053,50.3174,50.4726,126300.0
2014-10-06 11:20:00,61.8,61.81,61.55,61.63,152600.0,50.489,50.4971,50.2847,50.3501,152600.0
2014-10-06 11:30:00,61.64,61.83,61.49,61.49,91200.0,50.3582,50.5135,50.2357,50.2357,91200.0
2014-10-06 11:40:00,61.5,61.58,61.14,61.23,146600.0,50.2439,50.3092,49.9498,50.0233,146600.0
2014-10-06 11:50:00,61.25,61.38,61.07,61.33,148100.0,50.0396,50.1458,49.8926,50.105,148100.0
2014-10-06 12:00:00,61.33,61.49,61.29,61.3,116800.0,50.105,50.2357,50.0723,50.0805,116800.0
2014-10-06 12:10:00,61.32,61.42,61.2,61.33,177900.0,50.0968,50.1785,49.9988,50.105,177900.0
2014-10-06 12:20:00,61.33,61.35,61.09,61.25,152300.0,50.105,50.1213,49.9089,50.0396,152300.0
2014-10-06 12:30:00,61.28,61.34,61.09,61.17,117400.0,50.0641,50.1131,49.9089,49.9743,117400.0
2014-10-06 12:40:00,61.17,61.18,60.93,60.98,172400.0,49.9743,49.9824,49.7782,49.819,172400.0
2014-10-06 12:50:00,60.98,61.19,60.97,61.17,164800.0,49.819,49.9906,49.8109,49.9743,164800.0
2014-10-06 13:00:00,61.18,61.34,61.09,61.14,83100.0,49.9824,50.1131,49.9089,49.9498,83100.0
2014-10-06 13:10:00,61.16,61.36,61.12,61.34,71100.0,49.9661,50.1295,49.9334,50.1131,71100.0
2014-10-06 13:20:00,61.33,61.68,61.33,61.61,97900.0,50.105,50.3909,50.105,50.3337,97900.0
2014-10-06 13:30:00,61.62,61.83,61.59,61.75,147400.0,50.3419,50.5135,50.3174,50.4481,147400.0
2014-10-06 13:40:00,61.74,61.76,61.63,61.63,79800.0,50.4399,50.4563,50.3501,50.3501,79800.0
2014-10-06 13:50:00,61.62,61.68,61.56,61.59,84400.0,50.3419,50.3909,50.2929,50.3174,84400.0
2014-10-06 14:00:00,61.61,61.62,61.4,61.43,124800.0,50.3337,50.3419,50.1622,50.1867,124800.0
2014-10-06 14:10:00,61.43,61.66,61.36,61.64,63600.0,50.1867,50.3746,50.1295,50.3582,63600.0
2014-10-06 14:20:00,61.65,61.73,61.57,61.67,112000.0,50.3664,50.4318,50.3011,50.3827,112000.0
2014-10-06 14:30:00,61.66,61.73,61.57,61.62,134000.0,50.3746,50.4318,50.3011,50.3419,134000.0
2014-10-06 14:40:00,61.62,61.68,61.49,61.56,95800.0,50.3419,50.3909,50.2357,50.2929,95800.0
2014-10-06 14:50:00,61.57,61.61,61.54,61.6,99900.0,50.3011,50.3337,50.2765,50.3256,99900.0
2014-10-06 15:00:00,61.6,61.6,61.42,61.46,112800.0,50.3256,50.3256,50.1785,50.2112,112800.0
2014-10-06 15:10:00,61.45,61.72,61.44,61.67,196000.0,50.203,50.4236,50.1948,50.3827,196000.0
2014-10-06 15:20:00,61.67,61.81,61.62,61.74,214900.0,50.3827,50.4971,50.3419,50.4399,214900.0
2014-10-06 15:30:00,61.72,61.81,61.66,61.79,247000.0,50.4236,50.4971,50.3746,50.4808,247000.0
2014-10-06 15:40:00,61.8,61.8,61.71,61.72,252600.0,50.489,50.489,50.4154,50.4236,252600.0
2014-10-06 15:50:00,61.72,61.79,61.65,61.68,378100.0,50.4236,50.4808,50.3664,50.3909,378100.0
2014-10-07 09:30:00,61.31,61.85,61.25,61.67,237000.0,50.0886,50.5298,50.0396,50.3827,237000.0
2014-10-07 09:40:00,61.65,61.74,61.06,61.31,185600.0,50.3664,50.4399,49.8844,50.0886,185600.0
2014-10-07 09:50:00,61.32,61.92,61.24,61.92,150500.0,50.0968,50.587,50.0315,50.587,150500.0
2014-10-07 10:00:00,61.96,62.19,61.75,62.15,208900.0,50.6197,50.8076,50.4481,50.7749,208900.0
2014-10-07 10:10:00,62.14,62.33,62.07,62.23,295800.0,50.7667,50.922,50.7095,50.8403,295800.0
2014-10-07 10:20:00,62.24,62.36,61.98,62.11,187200.0,50.8484,50.9465,50.636,50.7422,187200.0
2014-10-07 10:30:00,62.11,62.32,62.06,62.09,158100.0,50.7422,50.9138,50.7014,50.7259,158100.0
2014-10-07 10:40:00,62.09,62.41,62.06,62.23,161700.0,50.7259,50.9873,50.7014,50.8403,161700.0
2014-10-07 10:50:00,62.25,62.48,62.23,62.23,142900.0,50.8566,51.0445,50.8403,50.8403,142900.0
2014-10-07 11:00:00,62.23,62.26,61.98,62.2,130900.0,50.8403,50.8648,50.636,50.8157,130900.0
2014-10-07 11:10:00,62.21,62.34,62.13,62.26,87200.0,50.8239,50.9301,50.7586,50.8648,87200.0
2014-10-07 11:20:00,62.26,62.42,62.08,62.2,199600.0,50.8648,50.9955,50.7177,50.8157,199600.0
2014-10-07 11:30:00,62.2,62.33,62.08,62.17,191800.0,50.8157,50.922,50.7177,50.7912,191800.0
2014-10-07 11:40:00,62.18,62.61,62.17,62.45,133700.0,50.7994,51.1507,50.7912,51.02,133700.0
2014-10-07 11:50:00,62.47,62.58,62.33,62.4,108300.0,51.0363,51.1262,50.922,50.9791,108300.0
2014-10-07 12:00:00,62.39,62.6,62.36,62.49,117600.0,50.971,51.1425,50.9465,51.0527,117600.0
2014-10-07 12:10:00,62.49,62.62,62.49,62.56,120600.0,51.0527,51.1589,51.0527,51.1099,120600.0
2014-10-07 12:20:00,62.54,62.62,62.39,62.55,101500.0,51.0935,51.1589,50.971,51.1017,101500.0
2014-10-07 12:30:00,62.55,62.58,62.32,62.34,98400.0,51.1017,51.1262,50.9138,50.9301,98400.0
2014-10-07 12:40:00,62.33,62.38,62.17,62.22,85800.0,50.922,50.9628,50.7912,50.8321,85800.0
2014-10-07 12:50:00,62.22,62.32,62.16,62.25,72000.0,50.8321,50.9138,50.7831,50.8566,72000.0
2014-10-07 13:00:00,62.28,62.29,62.14,62.2,91700.0,50.8811,50.8893,50.7667,50.8157,91700.0
2014-10-07 13:10:00,62.2,62.42,62.2,62.32,85200.0,50.8157,50.9955,50.8157,50.9138,85200.0
2014-10-07 13:20:00,62.33,62.53,62.3,62.46,67300.0,50.922,51.0853,50.8974,51.0282,67300.0
2014-10-07 13:30:00,62.46,62.51,62.21,62.23,106900.0,51.0282,51.069,50.8239,50.8403,106900.0
2014-10-07 13:40:00,62.23,62.29,62.15,62.22,174300.0,50.8403,50.8893,50.7749,50.8321,174300.0
2014-10-07 13:50:00,62.23,62.25,62.01,62.04,134000.0,50.8403,50.8566,50.6605,50.685,134000.0
2014-10-07 14:00:00,62.05,62.07,61.91,62.02,126700.0,50.6932,50.7095,50.5788,50.6687,126700.0
2014-10-07 14:10:00,62.02,62.16,61.95,62.04,97200.0,50.6687,50.7831,50.6115,50.685,97200.0
2014-10-07 14:20:00,62.04,62.04,61.68,61.74,155300.0,50.685,50.685,50.3909,50.4399,155300.0
2014-10-07 14:30:00,61.72,61.87,61.62,61.81,123200.0,50.4236,50.5461,50.3419,50.4971,123200.0
2014-10-07 14:40:00,61.8,61.88,61.72,61.72,152000.0,50.489,50.5543,50.4236,50.4236,152000.0
2014-10-07 14:50:00,61.74,61.83,61.61,61.66,93600.0,50.4399,50.5135,50.3337,50.3746,93600.0
2014-10-07 15:00:00,61.65,61.74,61.46,61.5,175800.0,50.3664,50.4399,50.2112,50.2439,175800.0
2014-10-07 15:10:00,61.51,61.58,61.38,61.39,170500.0,50.252,50.3092,50.1458,50.154,170500.0
2014-10-07 15:20:00,61.39,61.48,61.31,61.47,137000.0,50.154,50.2275,50.0886,50.2194,137000.0
2014-10-07 15:30:00,61.46,61.59,61.41,61.41,176100.0,50.2112,50.3174,50.1703,50.1703,176100.0
2014-10-07 15:40:00,61.41,61.55,61.39,61.46,231900.0,50.1703,50.2847,50.154,50.2112,231900.0
2014-10-07 15:50:00,61.46,61.5,61.15,61.18,580700.0,50.2112,50.2439,49.9579,49.9824,580700.0
2014-10-08 09:30:00,60.66,60.84,60.22,60.45,372600.0,49.5576,49.7047,49.1981,49.386,372600.0
2014-10-08 09:40:00,60.42,60.5,60.15,60.22,477900.0,49.3615,49.4269,49.1409,49.1981,477900.0
2014-10-08 09:50:00,60.23,60.23,59.6,59.71,598900.0,49.2063,49.2063,48.6916,48.7815,598900.0
2014-10-08 10:00:00,59.72,59.9,59.45,59.6,564900.0,48.7897,48.9367,48.5691,48.6916,564900.0
2014-10-08 10:10:00,59.58,59.63,59.08,59.19,758900.0,48.6753,48.7161,48.2668,48.3567,758900.0
2014-10-08 10:20:00,59.18,59.18,58.64,58.85,727800.0,48.3485,48.3485,47.9073,48.0789,727800.0
2014-10-08 10:30:00,58.85,58.9,58.45,58.47,677900.0,48.0789,48.1197,47.7521,47.7684,677900.0
2014-10-08 10:40:00,58.46,58.55,58.14,58.34,541100.0,47.7603,47.8338,47.4988,47.6622,541100.0
2014-10-08 10:50:00,58.34,58.36,57.92,58.13,561900.0,47.6622,47.6786,47.3191,47.4907,561900.0
2014-10-08 11:00:00,58.14,58.31,57.95,58.18,676700.0,47.4988,47.6377,47.3436,47.5315,676700.0
2014-10-08 11:10:00,58.17,58.26,57.97,58.03,557300.0,47.5233,47.5969,47.3599,47.409,557300.0
2014-10-08 11:20:00,58.03,58.51,57.99,58.46,541000.0,47.409,47.8011,47.3763,47.7603,541000.0
2014-10-08 11:30:00,58.46,58.59,58.11,58.11,786600.0,47.7603,47.8665,47.4743,47.4743,786600.0
2014-10-08 11:40:00,58.13,58.32,57.95,57.97,298300.0,47.4907,47.6459,47.3436,47.3599,298300.0
2014-10-08 11:50:00,57.97,58.74,57.85,58.69,484000.0,47.3599,47.989,47.2619,47.9482,484000.0
2014-10-08 12:00:00,58.69,58.81,58.51,58.51,312200.0,47.9482,48.0462,47.8011,47.8011,312200.0
2014-10-08 12:10:00,58.52,58.53,58.35,58.35,220600.0,47.8093,47.8175,47.6704,47.6704,220600.0
2014-10-08 12:20:00,58.35,58.38,58.25,58.33,1014600.0,47.6704,47.6949,47.5887,47.6541,1014600.0
2014-10-08 12:30:00,58.34,58.56,58.09,58.41,322100.0,47.6622,47.842,47.458,47.7194,322100.0
2014-10-08 12:40:00,58.42,58.42,58.01,58.04,218300.0,47.7276,47.7276,47.3926,47.4171,218300.0
2014-10-08 12:50:00,58.05,58.18,57.99,58.02,261400.0,47.4253,47.5315,47.3763,47.4008,261400.0
2014-10-08 13:00:00,58.03,58.31,57.99,58.26,232300.0,47.409,47.6377,47.3763,47.5969,232300.0
2014-10-08 13:10:00,58.25,58.48,58.2,58.4,164000.0,47.5887,47.7766,47.5479,47.7112,164000.0
2014-10-08 13:20:00,58.39,58.5,58.35,58.38,214100.0,47.7031,47.7929,47.6704,47.6949,214100.0
2014-10-08 13:30:00,58.38,58.67,58.37,58.53,230000.0,47.6949,47.9318,47.6867,47.8175,230000.0
2014-10-08 13:40:00,58.54,58.9,58.33,58.9,340300.0,47.8256,48.1197,47.6541,48.1197,340300.0
2014-10-08 13:50:00,58.89,58.99,58.82,58.9,271400.0,48.1116,48.1933,48.0544,48.1197,271400.0
2014-10-08 14:00:00,58.9,59.64,58.89,59.46,594900.0,48.1197,48.7243,48.1116,48.5772,594900.0
2014-10-08 14:10:00,59.46,59.68,59.26,59.41,445400.0,48.5772,48.757,48.4138,48.5364,445400.0
2014-10-08 14:20:00,59.42,59.65,59.4,59.47,339100.0,48.5446,48.7325,48.5282,48.5854,339100.0
2014-10-08 14:30:00,59.48,60.25,59.48,60.09,674700.0,48.5936,49.2226,48.5936,49.0919,674700.0
2014-10-08 14:40:00,60.08,60.08,59.47,59.49,386100.0,49.0838,49.0838,48.5854,48.6017,386100.0
2014-10-08 14:50:00,59.5,59.56,59.32,59.52,350800.0,48.6099,48.6589,48.4629,48.6263,350800.0
2014-10-08 15:00:00,59.53,59.82,59.53,59.8,432000.0,48.6344,48.8713,48.6344,48.855,432000.0
2014-10-08 15:10:00,59.79,59.91,59.72,59.9,421300.0,48.8468,48.9449,48.7897,48.9367,421300.0
2014-10-08 15:20:00,59.9,60.05,59.77,59.99,344200.0,48.9367,49.0593,48.8305,49.0102,344200.0
2014-10-08 15:30:00,59.99,60.1,59.83,60.06,508100.0,49.0102,49.1001,48.8795,49.0674,508100.0
2014-10-08 15:40:00,60.06,60.34,60.05,60.33,754100.0,49.0674,49.2962,49.0593,49.288,754100.0
2014-10-08 15:50:00,60.34,60.43,60.32,60.41,1038700.0,49.2962,49.3697,49.2798,49.3534,1038700.0
2014-10-09 09:30:00,59.88,59.94,59.21,59.31,345200.0,48.9204,48.9694,48.373,48.4547,345200.0
2014-10-09 09:40:00,59.31,59.47,59.08,59.22,347400.0,48.4547,48.5854,48.2668,48.3812,347400.0
2014-10-09 09:50:00,59.23,59.24,58.68,58.75,461300.0,48.3893,48.3975,47.94,47.9972,461300.0
2014-10-09 10:00:00,58.74,59.0,58.56,58.61,328000.0,47.989,48.2014,47.842,47.8828,328000.0
2014-10-09 10:10:00,58.61,59.07,58.54,59.05,309900.0,47.8828,48.2586,47.8256,48.2423,309900.0
2014-10-09 10:20:00,59.04,59.13,58.78,58.78,241700.0,48.2341,48.3076,48.0217,48.0217,241700.0
2014-10-09 10:30:00,58.77,58.77,58.53,58.73,283000.0,48.0135,48.0135,47.8175,47.9808,283000.0
2014-10-09 10:40:00,58.72,58.88,58.62,58.72,165200.0,47.9727,48.1034,47.891,47.9727,165200.0
2014-10-09 10:50:00,58.72,58.81,58.57,58.78,187400.0,47.9727,48.0462,47.8501,48.0217,187400.0
2014-10-09 11:00:00,58.78,58.79,58.36,58.45,348200.0,48.0217,48.0299,47.6786,47.7521,348200.0
2014-10-09 11:10:00,58.45,58.75,58.33,58.58,291000.0,47.7521,47.9972,47.6541,47.8583,291000.0
2014-10-09 11:20:00,58.58,58.68,58.28,58.35,289400.0,47.8583,47.94,47.6132,47.6704,289400.0
2014-10-09 11:30:00,58.35,58.5,58.16,58.17,388800.0,47.6704,47.7929,47.5152,47.5233,388800.0
2014-10-09 11:40:00,58.17,58.19,57.64,57.88,508500.0,47.5233,47.5397,47.0903,47.2864,508500.0
2014-10-09 11:50:00,57.88,57.97,57.69,57.73,307500.0,47.2864,47.3599,47.1312,47.1639,307500.0
2014-10-09 12:00:00,57.74,57.82,57.56,57.58,314400.0,47.172,47.2374,47.025,47.0413,314400.0
2014-10-09 12:10:00,57.58,57.68,57.31,57.37,450200.0,47.0413,47.123,46.8207,46.8698,450200.0
2014-10-09 12:20:00,57.39,57.43,56.88,57.03,630500.0,46.8861,46.9188,46.4694,46.592,630500.0
2014-10-09 12:30:00,57.01,57.33,56.87,57.28,384400.0,46.5757,46.8371,46.4613,46.7962,384400.0
2014-10-09 12:40:00,57.27,57.67,57.24,57.67,264700.0,46.7881,47.1149,46.7636,47.1149,264700.0
2014-10-09 12:50:00,57.68,57.93,57.48,57.76,271000.0,47.123,47.3273,46.9596,47.1884,271000.0
2014-10-09 13:00:00,57.76,57.76,57.27,57.29,227700.0,47.1884,47.1884,46.7881,46.8044,227700.0
2014-10-09 13:10:00,57.31,57.55,57.08,57.47,429100.0,46.8207,47.0168,46.6328,46.9515,429100.0
2014-10-09 13:20:00,57.48,57.84,57.4,57.42,242700.0,46.9596,47.2537,46.8943,46.9106,242700.0
2014-10-09 13:30:00,57.41,58.13,57.4,58.11,468600.0,46.9024,47.4907,46.8943,47.4743,468600.0
2014-10-09 13:40:00,58.11,58.15,57.83,58.0,239600.0,47.4743,47.507,47.2456,47.3845,239600.0
2014-10-09 13:50:00,58.01,58.13,57.68,58.01,274400.0,47.3926,47.4907,47.123,47.3926,274400.0
2014-10-09 14:00:00,58.0,58.0,57.65,57.7,218500.0,47.3845,47.3845,47.0985,47.1394,218500.0
2014-10-09 14:10:00,57.68,57.74,57.54,57.67,261100.0,47.123,47.172,47.0086,47.1149,261100.0
2014-10-09 14:20:00,57.67,57.68,57.43,57.45,284900.0,47.1149,47.123,46.9188,46.9351,284900.0
2014-10-09 14:30:00,57.45,57.7,57.26,57.63,413600.0,46.9351,47.1394,46.7799,47.0822,413600.0
2014-10-09 14:40:00,57.63,57.63,57.26,57.37,246300.0,47.0822,47.0822,46.7799,46.8698,246300.0
2014-10-09 14:50:00,57.38,57.6,57.2,57.22,290300.0,46.8779,47.0577,46.7309,46.7472,290300.0
2014-10-09 15:00:00,57.21,57.33,57.1,57.17,496700.0,46.739,46.8371,46.6492,46.7064,496700.0
2014-10-09 15:10:00,57.19,57.49,57.08,57.41,716400.0,46.7227,46.9678,46.6328,46.9024,716400.0
2014-10-09 15:20:00,57.4,57.48,57.25,57.46,457400.0,46.8943,46.9596,46.7717,46.9433,457400.0
2014-10-09 15:30:00,57.46,57.75,57.43,57.47,586400.0,46.9433,47.1802,46.9188,46.9515,586400.0
2014-10-09 15:40:00,57.47,57.49,57.14,57.23,675700.0,46.9515,46.9678,46.6819,46.7554,675700.0
2014-10-09 15:50:00,57.21,57.4,57.13,57.28,1093300.0,46.739,46.8943,46.6737,46.7962,1093300.0
2014-10-10 09:30:00,57.02,57.17,56.02,56.71,1057000.0,46.5838,46.7064,45.7668,46.3306,1057000.0
2014-10-10 09:40:00,56.73,56.74,55.59,56.4,963200.0,46.3469,46.3551,45.4156,46.0773,963200.0
2014-10-10 09:50:00,56.4,56.47,55.78,55.8,1094200.0,46.0773,46.1345,45.5708,45.5871,1094200.0
2014-10-10 10:00:00,55.78,55.81,55.01,55.03,826000.0,45.5708,45.5953,44.9417,44.958,826000.0
2014-10-10 10:10:00,55.03,55.14,54.76,54.82,1102200.0,44.958,45.0479,44.7375,44.7865,1102200.0
2014-10-10 10:20:00,54.81,54.82,54.09,54.13,915800.0,44.7783,44.7865,44.1901,44.2228,915800.0
2014-10-10 10:30:00,54.1,54.56,53.82,54.22,1245100.0,44.1983,44.5741,43.9695,44.2963,1245100.0
2014-10-10 10:40:00,54.22,54.72,54.14,54.64,1013600.0,44.2963,44.7048,44.2309,44.6394,1013600.0
2014-10-10 10:50:00,54.65,55.11,54.53,54.56,1090700.0,44.6476,45.0234,44.5496,44.5741,1090700.0
2014-10-10 11:00:00,54.57,55.46,54.5,55.16,820500.0,44.5822,45.3093,44.5251,45.0643,820500.0
2014-10-10 11:10:00,55.17,55.18,54.52,54.58,479300.0,45.0724,45.0806,44.5414,44.5904,479300.0
2014-10-10 11:20:00,54.58,54.79,54.36,54.53,410300.0,44.5904,44.762,44.4107,44.5496,410300.0
2014-10-10 11:30:00,54.53,54.88,54.4,54.8,428300.0,44.5496,44.8355,44.4434,44.7701,428300.0
2014-10-10 11:40:00,54.8,55.0,54.43,55.0,534700.0,44.7701,44.9335,44.4679,44.9335,534700.0
2014-10-10 11:50:00,55.0,55.22,54.87,54.93,873000.0,44.9335,45.1133,44.8273,44.8763,873000.0
2014-10-10 12:00:00,54.94,55.77,54.88,55.62,718900.0,44.8845,45.5626,44.8355,45.4401,718900.0
2014-10-10 12:10:00,55.6,55.94,55.42,55.45,1022500.0,45.4237,45.7015,45.2767,45.3012,1022500.0
2014-10-10 12:20:00,55.48,55.56,55.24,55.4,559500.0,45.3257,45.391,45.1296,45.2603,559500.0
2014-10-10 12:30:00,55.39,56.01,55.39,55.61,590100.0,45.2522,45.7587,45.2522,45.4319,590100.0
2014-10-10 12:40:00,55.61,55.82,55.49,55.77,291000.0,45.4319,45.6035,45.3339,45.5626,291000.0
2014-10-10 12:50:00,55.8,55.88,55.58,55.86,441800.0,45.5871,45.6525,45.4074,45.6361,441800.0
2014-10-10 13:00:00,55.84,56.06,55.64,55.78,549600.0,45.6198,45.7995,45.4564,45.5708,549600.0
2014-10-10 13:10:00,55.76,55.76,55.03,55.06,436300.0,45.5544,45.5544,44.958,44.9826,436300.0
2014-10-10 13:20:00,55.08,55.27,54.9,55.16,358600.0,44.9989,45.1541,44.8518,45.0643,358600.0
2014-10-10 13:30:00,55.15,55.32,54.9,55.16,1524900.0,45.0561,45.195,44.8518,45.0643,1524900.0
2014-10-10 13:40:00,55.16,55.38,55.03,55.17,303600.0,45.0643,45.244,44.958,45.0724,303600.0
2014-10-10 13:50:00,55.18,55.41,55.18,55.29,341500.0,45.0806,45.2685,45.0806,45.1705,341500.0
2014-10-10 14:00:00,55.3,55.39,55.17,55.28,447100.0,45.1786,45.2522,45.0724,45.1623,447100.0
2014-10-10 14:10:00,55.28,55.43,55.11,55.17,268600.0,45.1623,45.2848,45.0234,45.0724,268600.0
2014-10-10 14:20:00,55.16,55.39,55.16,55.31,446700.0,45.0643,45.2522,45.0643,45.1868,446700.0
2014-10-10 14:30:00,55.3,55.4,55.07,55.1,251800.0,45.1786,45.2603,44.9907,45.0152,251800.0
2014-10-10 14:40:00,55.11,55.31,55.04,55.29,329300.0,45.0234,45.1868,44.9662,45.1705,329300.0
2014-10-10 14:50:00,55.29,55.51,55.27,55.32,289100.0,45.1705,45.3502,45.1541,45.195,289100.0
2014-10-10 15:00:00,55.32,55.35,54.95,55.1,343300.0,45.195,45.2195,44.8927,45.0152,343300.0
2014-10-10 15:10:00,55.1,55.17,54.7,54.8,492900.0,45.0152,45.0724,44.6884,44.7701,492900.0
2014-10-10 15:20:00,54.8,54.88,54.55,54.63,549600.0,44.7701,44.8355,44.5659,44.6313,549600.0
2014-10-10 15:30:00,54.64,54.71,54.5,54.54,505700.0,44.6394,44.6966,44.5251,44.5577,505700.0
2014-10-10 15:40:00,54.53,54.54,54.24,54.27,779800.0,44.5496,44.5577,44.3126,44.3371,779800.0
2014-10-10 15:50:00,54.26,54.31,54.17,54.28,1452400.0,44.329,44.3698,44.2554,44.3453,1452400.0
2014-10-13 09:30:00,54.04,54.84,53.46,54.52,933600.0,44.1492,44.8028,43.6754,44.5414,933600.0
2014-10-13 09:40:00,54.54,54.62,53.26,53.32,593200.0,44.5577,44.6231,43.512,43.561,593200.0
2014-10-13 09:50:00,53.33,53.44,52.88,53.3,705200.0,43.5692,43.6591,43.2016,43.5447,705200.0
2014-10-13 10:00:00,53.27,53.88,53.08,53.21,578200.0,43.5202,44.0185,43.3649,43.4712,578200.0
2014-10-13 10:10:00,53.21,53.56,52.68,52.76,663800.0,43.4712,43.7571,43.0382,43.1035,663800.0
2014-10-13 10:20:00,52.75,52.88,52.22,52.28,782900.0,43.0953,43.2016,42.6624,42.7114,782900.0
2014-10-13 10:30:00,52.3,52.55,52.18,52.45,1007200.0,42.7277,42.932,42.6297,42.8503,1007200.0
2014-10-13 10:40:00,52.45,52.62,52.18,52.29,995300.0,42.8503,42.9891,42.6297,42.7195,995300.0
2014-10-13 10:50:00,52.27,52.58,52.26,52.43,440100.0,42.7032,42.9565,42.695,42.8339,440100.0
2014-10-13 11:00:00,52.44,52.8,52.3,52.6,562400.0,42.8421,43.1362,42.7277,42.9728,562400.0
2014-10-13 11:10:00,52.61,52.84,52.2,52.22,415100.0,42.981,43.1689,42.646,42.6624,415100.0
2014-10-13 11:20:00,52.21,52.47,52.12,52.18,418800.0,42.6542,42.8666,42.5807,42.6297,418800.0
2014-10-13 11:30:00,52.18,52.68,52.17,52.23,401100.0,42.6297,43.0382,42.6215,42.6705,401100.0
2014-10-13 11:40:00,52.24,52.59,52.24,52.49,433100.0,42.6787,42.9646,42.6787,42.8829,433100.0
2014-10-13 11:50:00,52.5,52.61,51.65,51.79,919600.0,42.8911,42.981,42.1967,42.3111,919600.0
2014-10-13 12:00:00,51.78,52.12,51.69,51.86,526200.0,42.3029,42.5807,42.2294,42.3682,526200.0
2014-10-13 12:10:00,51.87,52.04,51.69,51.96,337400.0,42.3764,42.5153,42.2294,42.4499,337400.0
2014-10-13 12:20:00,51.96,52.23,51.87,52.19,334400.0,42.4499,42.6705,42.3764,42.6378,334400.0
2014-10-13 12:30:00,52.19,52.25,51.87,52.01,617400.0,42.6378,42.6869,42.3764,42.4908,617400.0
2014-10-13 12:40:00,52.03,52.28,51.93,51.98,555200.0,42.5071,42.7114,42.4254,42.4663,555200.0
2014-10-13 12:50:00,51.98,52.06,51.73,51.89,299100.0,42.4663,42.5316,42.262,42.3927,299100.0
2014-10-13 13:00:00,51.89,52.33,51.89,52.3,496200.0,42.3927,42.7522,42.3927,42.7277,496200.0
2014-10-13 13:10:00,52.3,52.33,51.83,52.16,438000.0,42.7277,42.7522,42.3437,42.6133,438000.0
2014-10-13 13:20:00,52.15,52.38,52.06,52.36,450600.0,42.6052,42.7931,42.5316,42.7767,450600.0
2014-10-13 13:30:00,52.35,52.8,52.23,52.47,479500.0,42.7686,43.1362,42.6705,42.8666,479500.0
2014-10-13 13:40:00,52.47,52.5,52.12,52.2,283200.0,42.8666,42.8911,42.5807,42.646,283200.0
2014-10-13 13:50:00,52.2,52.29,51.74,52.0,300200.0,42.646,42.7195,42.2702,42.4826,300200.0
2014-10-13 14:00:00,52.0,52.01,51.7,51.97,255300.0,42.4826,42.4908,42.2375,42.4581,255300.0
2014-10-13 14:10:00,51.98,52.12,51.76,51.8,262400.0,42.4663,42.5807,42.2865,42.3192,262400.0
2014-10-13 14:20:00,51.79,52.1,51.78,52.02,315400.0,42.3111,42.5643,42.3029,42.499,315400.0
2014-10-13 14:30:00,52.03,52.03,51.63,51.75,411200.0,42.5071,42.5071,42.1803,42.2784,411200.0
2014-10-13 14:40:00,51.73,51.82,51.35,51.41,391900.0,42.262,42.3356,41.9516,42.0006,391900.0
2014-10-13 14:50:00,51.41,51.61,51.13,51.25,357000.0,42.0006,42.164,41.7718,41.8699,357000.0
2014-10-13 15:00:00,51.25,51.4,51.02,51.03,414300.0,41.8699,41.9924,41.682,41.6902,414300.0
2014-10-13 15:10:00,51.04,51.2,50.87,50.93,507000.0,41.6983,41.829,41.5594,41.6085,507000.0
2014-10-13 15:20:00,50.93,50.95,50.73,50.78,594900.0,41.6085,41.6248,41.4451,41.4859,594900.0
2014-10-13 15:30:00,50.77,50.77,50.23,50.28,882500.0,41.4777,41.4777,41.0366,41.0774,882500.0
2014-10-13 15:40:00,50.28,50.4,49.87,50.0,1398000.0,41.0774,41.1755,40.7425,40.8487,1398000.0
2014-10-13 15:50:00,50.01,50.27,49.96,50.26,2063200.0,40.8568,41.0693,40.816,41.0611,2063200.0
2014-10-14 09:30:00,50.62,50.78,50.22,50.27,1441000.0,41.3552,41.4859,41.0284,41.0693,1441000.0
2014-10-14 09:40:00,50.3,50.83,50.13,50.18,1325700.0,41.0938,41.5268,40.9549,40.9957,1325700.0
2014-10-14 09:50:00,50.18,50.22,49.46,49.58,1383400.0,40.9957,41.0284,40.4075,40.5055,1383400.0
2014-10-14 10:00:00,49.59,50.17,49.55,49.92,1103200.0,40.5137,40.9876,40.481,40.7833,1103200.0
2014-10-14 10:10:00,49.92,49.97,49.19,49.22,870000.0,40.7833,40.8242,40.1869,40.2114,870000.0
2014-10-14 10:20:00,49.24,49.53,48.91,49.32,1083400.0,40.2278,40.4647,39.9582,40.2931,1083400.0
2014-10-14 10:30:00,49.3,49.31,48.99,49.09,632800.0,40.2768,40.285,40.0235,40.1052,632800.0
2014-10-14 10:40:00,49.1,49.84,48.96,49.77,831100.0,40.1134,40.718,39.999,40.6608,831100.0
2014-10-14 10:50:00,49.78,50.26,49.75,49.87,787700.0,40.6689,41.0611,40.6444,40.7425,787700.0
2014-10-14 11:00:00,49.87,50.16,49.65,49.95,475300.0,40.7425,40.9794,40.5627,40.8078,475300.0
2014-10-14 11:10:00,49.96,50.58,49.89,50.28,645000.0,40.816,41.3225,40.7588,41.0774,645000.0
2014-10-14 11:20:00,50.29,50.79,50.18,50.59,528200.0,41.0856,41.4941,40.9957,41.3307,528200.0
2014-10-14 11:30:00,50.59,50.93,50.43,50.91,577000.0,41.3307,41.6085,41.2,41.5921,577000.0
2014-10-14 11:40:00,50.9,51.56,50.88,51.27,1074400.0,41.5839,42.1231,41.5676,41.8862,1074400.0
2014-10-14 11:50:00,51.26,51.73,51.25,51.54,702300.0,41.8781,42.262,41.8699,42.1068,702300.0
2014-10-14 12:00:00,51.57,51.59,51.05,51.53,493600.0,42.1313,42.1477,41.7065,42.0986,493600.0
2014-10-14 12:10:00,51.54,51.54,51.04,51.04,300500.0,42.1068,42.1068,41.6983,41.6983,300500.0
2014-10-14 12:20:00,51.03,51.03,50.53,50.84,410000.0,41.6902,41.6902,41.2817,41.5349,410000.0
2014-10-14 12:30:00,50.84,51.08,50.66,50.66,410900.0,41.5349,41.731,41.3879,41.3879,410900.0
2014-10-14 12:40:00,50.66,51.02,50.59,51.01,343800.0,41.3879,41.682,41.3307,41.6738,343800.0
2014-10-14 12:50:00,51.01,51.01,50.61,50.74,245200.0,41.6738,41.6738,41.347,41.4532,245200.0
2014-10-14 13:00:00,50.75,51.1,50.75,50.99,275700.0,41.4614,41.7473,41.4614,41.6575,275700.0
2014-10-14 13:10:00,50.99,51.38,50.87,51.03,288500.0,41.6575,41.9761,41.5594,41.6902,288500.0
2014-10-14 13:20:00,51.03,51.13,50.79,51.04,260500.0,41.6902,41.7718,41.4941,41.6983,260500.0
2014-10-14 13:30:00,51.03,51.27,50.95,51.0,281500.0,41.6902,41.8862,41.6248,41.6656,281500.0
2014-10-14 13:40:00,51.01,51.02,50.7,50.72,426300.0,41.6738,41.682,41.4206,41.4369,426300.0
2014-10-14 13:50:00,50.72,50.83,50.48,50.74,714900.0,41.4369,41.5268,41.2408,41.4532,714900.0
2014-10-14 14:00:00,50.73,50.83,50.57,50.57,321200.0,41.4451,41.5268,41.3143,41.3143,321200.0
2014-10-14 14:10:00,50.58,50.82,50.53,50.58,328000.0,41.3225,41.5186,41.2817,41.3225,328000.0
2014-10-14 14:20:00,50.58,50.6,50.2,50.28,368100.0,41.3225,41.3389,41.0121,41.0774,368100.0
2014-10-14 14:30:00,50.28,50.34,49.95,50.23,509700.0,41.0774,41.1264,40.8078,41.0366,509700.0
2014-10-14 14:40:00,50.23,50.48,50.07,50.45,320300.0,41.0366,41.2408,40.9059,41.2163,320300.0
2014-10-14 14:50:00,50.45,50.47,49.98,50.09,342600.0,41.2163,41.2326,40.8323,40.9222,342600.0
2014-10-14 15:00:00,50.11,50.19,49.72,49.79,579400.0,40.9385,41.0039,40.6199,40.6771,579400.0
2014-10-14 15:10:00,49.8,49.86,49.6,49.62,343500.0,40.6853,40.7343,40.5219,40.5382,343500.0
2014-10-14 15:20:00,49.6,49.7,49.24,49.67,735300.0,40.5219,40.6036,40.2278,40.5791,735300.0
2014-10-14 15:30:00,49.66,49.83,49.32,49.83,487500.0,40.5709,40.7098,40.2931,40.7098,487500.0
2014-10-14 15:40:00,49.83,49.94,49.52,49.69,710400.0,40.7098,40.7997,40.4565,40.5954,710400.0
2014-10-14 15:50:00,49.68,49.81,49.56,49.64,1128700.0,40.5872,40.6934,40.4892,40.5546,1128700.0
2014-10-15 09:30:00,49.27,50.1,48.75,49.14,1399600.0,40.2523,40.9304,39.8275,40.1461,1399600.0
2014-10-15 09:40:00,49.1,50.25,48.5,50.02,1160000.0,40.1134,41.0529,39.6232,40.865,1160000.0
2014-10-15 09:50:00,50.02,50.69,49.83,50.55,975400.0,40.865,41.4124,40.7098,41.298,975400.0
2014-10-15 10:00:00,50.54,50.76,50.19,50.63,871500.0,41.2898,41.4696,41.0039,41.3634,871500.0
2014-10-15 10:10:00,50.63,51.29,50.51,50.67,976600.0,41.3634,41.9026,41.2653,41.396,976600.0
2014-10-15 10:20:00,50.68,51.25,50.61,50.62,723800.0,41.4042,41.8699,41.347,41.3552,723800.0
2014-10-15 10:30:00,50.62,50.68,49.9,50.46,684600.0,41.3552,41.4042,40.767,41.2245,684600.0
2014-10-15 10:40:00,50.46,50.58,49.89,50.15,413000.0,41.2245,41.3225,40.7588,40.9712,413000.0
2014-10-15 10:50:00,50.17,50.49,50.07,50.26,333400.0,40.9876,41.249,40.9059,41.0611,333400.0
2014-10-15 11:00:00,50.26,50.27,49.76,50.09,425600.0,41.0611,41.0693,40.6526,40.9222,425600.0
2014-10-15 11:10:00,50.1,50.18,49.83,50.14,468100.0,40.9304,40.9957,40.7098,40.963,468100.0
2014-10-15 11:20:00,50.14,50.14,49.49,49.61,604900.0,40.963,40.963,40.432,40.5301,604900.0
2014-10-15 11:30:00,49.61,49.89,49.4,49.82,414300.0,40.5301,40.7588,40.3585,40.7016,414300.0
2014-10-15 11:40:00,49.81,50.04,49.45,49.59,539400.0,40.6934,40.8813,40.3993,40.5137,539400.0
2014-10-15 11:50:00,49.58,49.92,49.46,49.6,474800.0,40.5055,40.7833,40.4075,40.5219,474800.0
2014-10-15 12:00:00,49.6,49.63,49.24,49.32,431500.0,40.5219,40.5464,40.2278,40.2931,431500.0
2014-10-15 12:10:00,49.32,49.47,48.98,49.01,406000.0,40.2931,40.4157,40.0154,40.0399,406000.0
2014-10-15 12:20:00,49.01,49.43,49.0,49.23,601100.0,40.0399,40.383,40.0317,40.2196,601100.0
2014-10-15 12:30:00,49.23,49.35,49.09,49.18,438300.0,40.2196,40.3176,40.1052,40.1788,438300.0
2014-10-15 12:40:00,49.18,49.29,48.85,49.09,714300.0,40.1788,40.2686,39.9092,40.1052,714300.0
2014-10-15 12:50:00,49.08,49.08,48.72,48.79,590700.0,40.0971,40.0971,39.8029,39.8601,590700.0
2014-10-15 13:00:00,48.79,49.18,48.7,49.03,439400.0,39.8601,40.1788,39.7866,40.0562,439400.0
2014-10-15 13:10:00,49.02,49.08,48.36,48.46,474300.0,40.048,40.0971,39.5088,39.5905,474300.0
2014-10-15 13:20:00,48.47,48.62,48.17,48.47,528500.0,39.5987,39.7212,39.3536,39.5987,528500.0
2014-10-15 13:30:00,48.46,48.85,48.21,48.44,527400.0,39.5905,39.9092,39.3863,39.5742,527400.0
2014-10-15 13:40:00,48.44,49.12,48.36,49.04,583200.0,39.5742,40.1297,39.5088,40.0644,583200.0
2014-10-15 13:50:00,49.08,49.18,48.74,48.75,636200.0,40.0971,40.1788,39.8193,39.8275,636200.0
2014-10-15 14:00:00,48.74,48.95,48.5,48.87,618800.0,39.8193,39.9908,39.6232,39.9255,618800.0
2014-10-15 14:10:00,48.86,49.28,48.77,48.98,736500.0,39.9173,40.2604,39.8438,40.0154,736500.0
2014-10-15 14:20:00,48.98,49.36,48.94,49.31,695600.0,40.0154,40.3258,39.9827,40.285,695600.0
2014-10-15 14:30:00,49.32,49.68,49.16,49.68,555500.0,40.2931,40.5872,40.1624,40.5872,555500.0
2014-10-15 14:40:00,49.68,49.73,49.36,49.56,509600.0,40.5872,40.6281,40.3258,40.4892,509600.0
2014-10-15 14:50:00,49.56,49.85,49.51,49.72,574800.0,40.4892,40.7261,40.4484,40.6199,574800.0
2014-10-15 15:00:00,49.74,50.27,49.66,50.17,878100.0,40.6363,41.0693,40.5709,40.9876,878100.0
2014-10-15 15:10:00,50.17,50.45,49.93,50.03,813100.0,40.9876,41.2163,40.7915,40.8732,813100.0
2014-10-15 15:20:00,50.03,50.69,49.9,50.67,772700.0,40.8732,41.4124,40.767,41.396,772700.0
2014-10-15 15:30:00,50.67,51.0,50.42,50.79,1290200.0,41.396,41.6656,41.1918,41.4941,1290200.0
2014-10-15 15:40:00,50.8,51.0,50.33,50.39,1106300.0,41.5022,41.6656,41.1183,41.1673,1106300.0
2014-10-15 15:50:00,50.39,50.73,50.36,50.64,1032800.0,41.1673,41.4451,41.1428,41.3715,1032800.0
2014-10-16 09:30:00,48.9,50.0,48.53,49.29,1614200.0,39.95,40.8487,39.6477,40.2686,1614200.0
2014-10-16 09:40:00,49.33,49.42,48.72,49.22,1578200.0,40.3013,40.3748,39.8029,40.2114,1578200.0
2014-10-16 09:50:00,49.24,49.65,48.9,49.34,1191000.0,40.2278,40.5627,39.95,40.3095,1191000.0
2014-10-16 10:00:00,49.35,49.46,48.88,49.38,745700.0,40.3176,40.4075,39.9337,40.3421,745700.0
2014-10-16 10:10:00,49.4,49.53,48.81,49.23,1197900.0,40.3585,40.4647,39.8765,40.2196,1197900.0
2014-10-16 10:20:00,49.23,49.76,48.93,49.12,737900.0,40.2196,40.6526,39.9745,40.1297,737900.0
2014-10-16 10:30:00,49.15,49.46,49.05,49.31,605200.0,40.1542,40.4075,40.0725,40.285,605200.0
2014-10-16 10:40:00,49.3,49.98,49.18,49.93,616700.0,40.2768,40.8323,40.1788,40.7915,616700.0
2014-10-16 10:50:00,49.93,50.36,49.86,50.03,658600.0,40.7915,41.1428,40.7343,40.8732,658600.0
2014-10-16 11:00:00,50.04,50.32,49.77,50.24,480000.0,40.8813,41.1101,40.6608,41.0447,480000.0
2014-10-16 11:10:00,50.22,50.53,50.04,50.41,425200.0,41.0284,41.2817,40.8813,41.1836,425200.0
2014-10-16 11:20:00,50.41,51.49,50.37,51.28,775900.0,41.1836,42.066,41.151,41.8944,775900.0
2014-10-16 11:30:00,51.24,51.4,50.77,50.9,715900.0,41.8617,41.9924,41.4777,41.5839,715900.0
2014-10-16 11:40:00,50.89,51.4,50.78,50.96,501400.0,41.5758,41.9924,41.4859,41.633,501400.0
2014-10-16 11:50:00,50.93,51.21,50.75,51.05,455500.0,41.6085,41.8372,41.4614,41.7065,455500.0
2014-10-16 12:00:00,51.04,51.09,50.73,50.92,434100.0,41.6983,41.7392,41.4451,41.6003,434100.0
2014-10-16 12:10:00,50.93,51.45,50.9,51.35,338400.0,41.6085,42.0333,41.5839,41.9516,338400.0
2014-10-16 12:20:00,51.34,51.67,51.17,51.34,390700.0,41.9434,42.213,41.8045,41.9434,390700.0
2014-10-16 12:30:00,51.32,51.75,49.64,51.61,666900.0,41.9271,42.2784,40.5546,42.164,666900.0
2014-10-16 12:40:00,51.62,52.09,51.5,51.95,753400.0,42.1722,42.5561,42.0741,42.4418,753400.0
2014-10-16 12:50:00,51.96,52.14,51.88,52.07,666200.0,42.4499,42.597,42.3846,42.5398,666200.0
2014-10-16 13:00:00,52.06,52.42,52.0,52.16,534400.0,42.5316,42.8257,42.4826,42.6133,534400.0
2014-10-16 13:10:00,52.15,52.51,51.97,52.39,530100.0,42.6052,42.8993,42.4581,42.8012,530100.0
2014-10-16 13:20:00,52.4,52.55,52.14,52.39,508500.0,42.8094,42.932,42.597,42.8012,508500.0
2014-10-16 13:30:00,52.37,52.81,52.32,52.79,580400.0,42.7849,43.1444,42.744,43.128,580400.0
2014-10-16 13:40:00,52.77,52.88,52.41,52.51,523900.0,43.1117,43.2016,42.8176,42.8993,523900.0
2014-10-16 13:50:00,52.48,52.48,51.91,52.03,267300.0,42.8748,42.8748,42.4091,42.5071,267300.0
2014-10-16 14:00:00,52.02,52.43,51.87,52.41,338900.0,42.499,42.8339,42.3764,42.8176,338900.0
2014-10-16 14:10:00,52.41,52.44,51.61,51.72,287700.0,42.8176,42.8421,42.164,42.2539,287700.0
2014-10-16 14:20:00,51.72,51.73,51.34,51.67,491700.0,42.2539,42.262,41.9434,42.213,491700.0
2014-10-16 14:30:00,51.68,51.84,51.54,51.8,386900.0,42.2212,42.3519,42.1068,42.3192,386900.0
2014-10-16 14:40:00,51.78,51.82,51.18,51.18,409400.0,42.3029,42.3356,41.8127,41.8127,409400.0
2014-10-16 14:50:00,51.21,51.43,51.07,51.12,551700.0,41.8372,42.0169,41.7228,41.7637,551700.0
2014-10-16 15:00:00,51.12,51.28,50.92,51.22,448900.0,41.7637,41.8944,41.6003,41.8454,448900.0
2014-10-16 15:10:00,51.22,51.57,51.19,51.27,485900.0,41.8454,42.1313,41.8209,41.8862,485900.0
2014-10-16 15:20:00,51.28,51.39,51.16,51.3,522400.0,41.8944,41.9843,41.7964,41.9107,522400.0
2014-10-16 15:30:00,51.29,51.31,50.97,51.0,542100.0,41.9026,41.9189,41.6411,41.6656,542100.0
2014-10-16 15:40:00,51.01,51.33,51.01,51.21,764000.0,41.6738,41.9352,41.6738,41.8372,764000.0
2014-10-16 15:50:00,51.21,51.39,51.09,51.16,1306800.0,41.8372,41.9843,41.7392,41.7964,1306800.0
2014-10-17 09:30:00,54.73,56.17,54.26,54.52,4101000.0,44.713,45.8894,44.329,44.5414,4101000.0
2014-10-17 09:40:00,54.52,55.33,54.3,54.5,1604100.0,44.5414,45.2031,44.3617,44.5251,1604100.0
2014-10-17 09:50:00,54.44,54.57,53.93,54.32,1216900.0,44.476,44.5822,44.0594,44.378,1216900.0
2014-10-17 10:00:00,54.33,54.37,53.78,53.8,703100.0,44.3862,44.4188,43.9368,43.9532,703100.0
2014-10-17 10:10:00,53.8,54.37,53.66,54.21,742400.0,43.9532,44.4188,43.8388,44.2881,742400.0
2014-10-17 10:20:00,54.21,54.25,53.85,54.2,530700.0,44.2881,44.3208,43.994,44.28,530700.0
2014-10-17 10:30:00,54.22,54.33,54.02,54.24,415100.0,44.2963,44.3862,44.1329,44.3126,415100.0
2014-10-17 10:40:00,54.24,54.49,54.02,54.04,549500.0,44.3126,44.5169,44.1329,44.1492,549500.0
2014-10-17 10:50:00,54.04,54.27,53.97,54.01,520800.0,44.1492,44.3371,44.0921,44.1247,520800.0
2014-10-17 11:00:00,54.02,54.29,53.93,54.13,411000.0,44.1329,44.3535,44.0594,44.2228,411000.0
2014-10-17 11:10:00,54.13,54.39,54.08,54.28,448400.0,44.2228,44.4352,44.1819,44.3453,448400.0
2014-10-17 11:20:00,54.27,54.43,54.14,54.2,396900.0,44.3371,44.4679,44.2309,44.28,396900.0
2014-10-17 11:30:00,54.18,54.29,54.12,54.19,337400.0,44.2636,44.3535,44.2146,44.2718,337400.0
2014-10-17 11:40:00,54.19,54.38,54.06,54.24,291400.0,44.2718,44.427,44.1656,44.3126,291400.0
2014-10-17 11:50:00,54.22,54.31,54.1,54.1,279100.0,44.2963,44.3698,44.1983,44.1983,279100.0
2014-10-17 12:00:00,54.1,54.12,53.86,53.93,323200.0,44.1983,44.2146,44.0022,44.0594,323200.0
2014-10-17 12:10:00,53.91,53.92,53.58,53.66,281500.0,44.043,44.0512,43.7734,43.8388,281500.0
2014-10-17 12:20:00,53.66,53.77,53.42,53.7,260600.0,43.8388,43.9287,43.6427,43.8715,260600.0
2014-10-17 12:30:00,53.67,53.79,53.41,53.47,327200.0,43.847,43.945,43.6345,43.6836,327200.0
2014-10-17 12:40:00,53.48,53.58,53.43,53.5,290600.0,43.6917,43.7734,43.6509,43.7081,290600.0
2014-10-17 12:50:00,53.49,53.49,53.16,53.25,248500.0,43.6999,43.6999,43.4303,43.5038,248500.0
2014-10-17 13:00:00,53.25,53.35,53.01,53.05,341800.0,43.5038,43.5855,43.3078,43.3404,341800.0
2014-10-17 13:10:00,53.05,53.16,52.81,52.84,449800.0,43.3404,43.4303,43.1444,43.1689,449800.0
2014-10-17 13:20:00,52.86,52.96,52.72,52.85,240600.0,43.1852,43.2669,43.0708,43.177,240600.0
2014-10-17 13:30:00,52.86,52.97,52.72,52.94,310400.0,43.1852,43.2751,43.0708,43.2506,310400.0
2014-10-17 13:40:00,52.95,53.17,52.91,52.96,318200.0,43.2587,43.4385,43.2261,43.2669,318200.0
2014-10-17 13:50:00,52.96,53.08,52.64,52.73,277900.0,43.2669,43.3649,43.0055,43.079,277900.0
2014-10-17 14:00:00,52.71,52.71,52.14,52.29,460600.0,43.0627,43.0627,42.597,42.7195,460600.0
2014-10-17 14:10:00,52.3,52.48,52.19,52.29,368200.0,42.7277,42.8748,42.6378,42.7195,368200.0
2014-10-17 14:20:00,52.32,52.94,52.32,52.93,472300.0,42.744,43.2506,42.744,43.2424,472300.0
2014-10-17 14:30:00,52.93,53.24,52.84,52.97,521100.0,43.2424,43.4957,43.1689,43.2751,521100.0
2014-10-17 14:40:00,52.98,53.11,52.8,52.87,320100.0,43.2833,43.3895,43.1362,43.1934,320100.0
2014-10-17 14:50:00,52.86,53.03,52.81,53.02,342500.0,43.1852,43.3241,43.1444,43.3159,342500.0
2014-10-17 15:00:00,53.02,53.03,52.61,52.68,398700.0,43.3159,43.3241,42.981,43.0382,398700.0
2014-10-17 15:10:00,52.7,53.02,52.68,52.88,420900.0,43.0545,43.3159,43.0382,43.2016,420900.0
2014-10-17 15:20:00,52.86,52.91,52.57,52.91,479300.0,43.1852,43.2261,42.9483,43.2261,479300.0
2014-10-17 15:30:00,52.9,53.0,52.74,52.83,559000.0,43.2179,43.2996,43.0872,43.1607,559000.0
2014-10-17 15:40:00,52.82,52.99,52.65,52.75,750600.0,43.1525,43.2914,43.0136,43.0953,750600.0
2014-10-17 15:50:00,52.75,52.8,52.39,52.55,2144800.0,43.0953,43.1362,42.8012,42.932,2144800.0
2014-10-20 09:30:00,53.22,53.97,52.86,53.56,1408400.0,43.4793,44.0921,43.1852,43.7571,1408400.0
2014-10-20 09:40:00,53.55,53.81,52.8,52.98,1009000.0,43.7489,43.9613,43.1362,43.2833,1009000.0
2014-10-20 09:50:00,52.97,53.08,52.28,52.41,1077900.0,43.2751,43.3649,42.7114,42.8176,1077900.0
2014-10-20 10:00:00,52.41,52.58,51.86,52.06,945800.0,42.8176,42.9565,42.3682,42.5316,945800.0
2014-10-20 10:10:00,52.04,52.14,51.61,51.62,898300.0,42.5153,42.597,42.164,42.1722,898300.0
2014-10-20 10:20:00,51.63,52.33,51.61,52.03,682600.0,42.1803,42.7522,42.164,42.5071,682600.0
2014-10-20 10:30:00,52.03,52.32,51.94,52.22,462500.0,42.5071,42.744,42.4336,42.6624,462500.0
2014-10-20 10:40:00,52.23,52.71,52.18,52.48,489800.0,42.6705,43.0627,42.6297,42.8748,489800.0
2014-10-20 10:50:00,52.46,52.53,52.1,52.11,276800.0,42.8584,42.9156,42.5643,42.5725,276800.0
2014-10-20 11:00:00,52.13,52.42,51.97,52.4,321800.0,42.5888,42.8257,42.4581,42.8094,321800.0
2014-10-20 11:10:00,52.41,52.44,52.15,52.27,272100.0,42.8176,42.8421,42.6052,42.7032,272100.0
2014-10-20 11:20:00,52.27,52.5,52.2,52.39,324400.0,42.7032,42.8911,42.646,42.8012,324400.0
2014-10-20 11:30:00,52.4,52.89,52.34,52.66,391600.0,42.8094,43.2097,42.7604,43.0218,391600.0
2014-10-20 11:40:00,52.66,53.15,52.61,52.87,347000.0,43.0218,43.4221,42.981,43.1934,347000.0
2014-10-20 11:50:00,52.88,53.24,52.71,53.2,458500.0,43.2016,43.4957,43.0627,43.463,458500.0
2014-10-20 12:00:00,53.19,53.2,52.8,52.8,336800.0,43.4548,43.463,43.1362,43.1362,336800.0
2014-10-20 12:10:00,52.83,53.03,52.77,52.99,181400.0,43.1607,43.3241,43.1117,43.2914,181400.0
2014-10-20 12:20:00,52.99,53.09,52.95,53.02,232000.0,43.2914,43.3731,43.2587,43.3159,232000.0
2014-10-20 12:30:00,53.0,53.09,52.77,53.06,225100.0,43.2996,43.3731,43.1117,43.3486,225100.0
2014-10-20 12:40:00,53.07,53.1,52.93,53.01,209500.0,43.3568,43.3813,43.2424,43.3078,209500.0
2014-10-20 12:50:00,53.0,53.1,52.8,52.88,192700.0,43.2996,43.3813,43.1362,43.2016,192700.0
2014-10-20 13:00:00,52.9,53.09,52.81,53.07,179300.0,43.2179,43.3731,43.1444,43.3568,179300.0
2014-10-20 13:10:00,53.05,53.18,52.94,52.97,240500.0,43.3404,43.4466,43.2506,43.2751,240500.0
2014-10-20 13:20:00,52.97,53.08,52.85,53.04,205700.0,43.2751,43.3649,43.177,43.3323,205700.0
2014-10-20 13:30:00,53.04,53.13,52.96,53.07,226100.0,43.3323,43.4058,43.2669,43.3568,226100.0
2014-10-20 13:40:00,53.08,53.13,52.94,53.0,200600.0,43.3649,43.4058,43.2506,43.2996,200600.0
2014-10-20 13:50:00,53.0,53.05,52.85,52.87,198500.0,43.2996,43.3404,43.177,43.1934,198500.0
2014-10-20 14:00:00,52.86,53.24,52.8,53.15,263200.0,43.1852,43.4957,43.1362,43.4221,263200.0
2014-10-20 14:10:00,53.15,53.29,52.96,52.96,178400.0,43.4221,43.5365,43.2669,43.2669,178400.0
2014-10-20 14:20:00,52.97,53.02,52.87,52.98,189700.0,43.2751,43.3159,43.1934,43.2833,189700.0
2014-10-20 14:30:00,52.99,53.13,52.94,53.1,148500.0,43.2914,43.4058,43.2506,43.3813,148500.0
2014-10-20 14:40:00,53.1,53.18,53.02,53.16,142200.0,43.3813,43.4466,43.3159,43.4303,142200.0
2014-10-20 14:50:00,53.18,53.22,53.05,53.08,153600.0,43.4466,43.4793,43.3404,43.3649,153600.0
2014-10-20 15:00:00,53.08,53.18,53.06,53.1,209200.0,43.3649,43.4466,43.3486,43.3813,209200.0
2014-10-20 15:10:00,53.1,53.17,53.08,53.1,164200.0,43.3813,43.4385,43.3649,43.3813,164200.0
2014-10-20 15:20:00,53.09,53.14,52.92,52.95,306400.0,43.3731,43.414,43.2342,43.2587,306400.0
2014-10-20 15:30:00,52.96,53.07,52.85,52.87,305400.0,43.2669,43.3568,43.177,43.1934,305400.0
2014-10-20 15:40:00,52.87,53.02,52.87,52.97,417200.0,43.1934,43.3159,43.1934,43.2751,417200.0
2014-10-20 15:50:00,52.97,53.0,52.84,52.94,851200.0,43.2751,43.2996,43.1689,43.2506,851200.0
2014-10-21 09:30:00,54.41,54.45,53.92,54.22,736400.0,44.4515,44.4842,44.0512,44.2963,736400.0
2014-10-21 09:40:00,54.2,55.29,54.18,54.94,755700.0,44.28,45.1705,44.2636,44.8845,755700.0
2014-10-21 09:50:00,54.95,55.05,54.63,55.02,526500.0,44.8927,44.9744,44.6313,44.9499,526500.0
2014-10-21 10:00:00,55.02,55.1,54.44,54.49,692900.0,44.9499,45.0152,44.476,44.5169,692900.0
2014-10-21 10:10:00,54.5,54.83,54.41,54.75,429100.0,44.5251,44.7947,44.4515,44.7293,429100.0
2014-10-21 10:20:00,54.75,54.88,54.46,54.66,304000.0,44.7293,44.8355,44.4924,44.6558,304000.0
2014-10-21 10:30:00,54.64,54.71,54.38,54.57,362600.0,44.6394,44.6966,44.427,44.5822,362600.0
2014-10-21 10:40:00,54.59,54.89,54.45,54.82,344500.0,44.5986,44.8437,44.4842,44.7865,344500.0
2014-10-21 10:50:00,54.84,54.93,54.49,54.6,350400.0,44.8028,44.8763,44.5169,44.6067,350400.0
2014-10-21 11:00:00,54.6,54.82,54.57,54.74,246500.0,44.6067,44.7865,44.5822,44.7211,246500.0
2014-10-21 11:10:00,54.75,54.8,54.43,54.5,446200.0,44.7293,44.7701,44.4679,44.5251,446200.0
2014-10-21 11:20:00,54.5,54.58,54.29,54.45,418400.0,44.5251,44.5904,44.3535,44.4842,418400.0
2014-10-21 11:30:00,54.44,54.44,54.11,54.29,276800.0,44.476,44.476,44.2064,44.3535,276800.0
2014-10-21 11:40:00,54.29,54.62,54.29,54.52,371000.0,44.3535,44.6231,44.3535,44.5414,371000.0
2014-10-21 11:50:00,54.55,54.76,54.46,54.71,359400.0,44.5659,44.7375,44.4924,44.6966,359400.0
2014-10-21 12:00:00,54.72,54.83,54.59,54.68,153400.0,44.7048,44.7947,44.5986,44.6721,153400.0
2014-10-21 12:10:00,54.69,54.78,54.52,54.66,203200.0,44.6803,44.7538,44.5414,44.6558,203200.0
2014-10-21 12:20:00,54.67,54.69,54.54,54.65,181900.0,44.6639,44.6803,44.5577,44.6476,181900.0
2014-10-21 12:30:00,54.64,54.91,54.57,54.81,206100.0,44.6394,44.86,44.5822,44.7783,206100.0
2014-10-21 12:40:00,54.81,54.88,54.69,54.8,306000.0,44.7783,44.8355,44.6803,44.7701,306000.0
2014-10-21 12:50:00,54.8,54.8,54.56,54.72,312900.0,44.7701,44.7701,44.5741,44.7048,312900.0
2014-10-21 13:00:00,54.72,54.87,54.64,54.87,553100.0,44.7048,44.8273,44.6394,44.8273,553100.0
2014-10-21 13:10:00,54.87,54.9,54.54,54.59,279800.0,44.8273,44.8518,44.5577,44.5986,279800.0
2014-10-21 13:20:00,54.6,54.78,54.43,54.78,304200.0,44.6067,44.7538,44.4679,44.7538,304200.0
2014-10-21 13:30:00,54.78,55.07,54.77,54.89,437300.0,44.7538,44.9907,44.7456,44.8437,437300.0
2014-10-21 13:40:00,54.9,55.1,54.84,54.97,312600.0,44.8518,45.0152,44.8028,44.909,312600.0
2014-10-21 13:50:00,54.96,55.08,54.89,55.03,397700.0,44.9009,44.9989,44.8437,44.958,397700.0
2014-10-21 14:00:00,55.04,55.04,54.67,54.87,364300.0,44.9662,44.9662,44.6639,44.8273,364300.0
2014-10-21 14:10:00,54.88,54.99,54.86,54.92,271900.0,44.8355,44.9254,44.8192,44.8682,271900.0
2014-10-21 14:20:00,54.92,55.04,54.85,54.98,232800.0,44.8682,44.9662,44.811,44.9172,232800.0
2014-10-21 14:30:00,54.99,55.2,54.98,55.14,284300.0,44.9254,45.0969,44.9172,45.0479,284300.0
2014-10-21 14:40:00,55.15,55.25,55.11,55.18,306700.0,45.0561,45.1378,45.0234,45.0806,306700.0
2014-10-21 14:50:00,55.17,55.38,55.14,55.35,411700.0,45.0724,45.244,45.0479,45.2195,411700.0
2014-10-21 15:00:00,55.35,55.66,55.21,55.65,524000.0,45.2195,45.4727,45.1051,45.4646,524000.0
2014-10-21 15:10:00,55.66,55.81,55.55,55.65,508800.0,45.4727,45.5953,45.3829,45.4646,508800.0
2014-10-21 15:20:00,55.64,55.87,55.63,55.81,479400.0,45.4564,45.6443,45.4482,45.5953,479400.0
2014-10-21 15:30:00,55.82,55.83,55.58,55.59,385600.0,45.6035,45.6116,45.4074,45.4156,385600.0
2014-10-21 15:40:00,55.59,55.71,55.54,55.66,503400.0,45.4156,45.5136,45.3747,45.4727,503400.0
2014-10-21 15:50:00,55.66,55.69,55.54,55.67,693400.0,45.4727,45.4972,45.3747,45.4809,693400.0
2014-10-22 09:30:00,56.07,56.15,55.14,55.14,577100.0,45.8077,45.8731,45.0479,45.0479,577100.0
2014-10-22 09:40:00,55.14,55.77,55.07,55.48,372300.0,45.0479,45.5626,44.9907,45.3257,372300.0
2014-10-22 09:50:00,55.48,56.13,55.46,56.09,313800.0,45.3257,45.8567,45.3093,45.824,313800.0
2014-10-22 10:00:00,56.13,56.34,55.93,56.02,526200.0,45.8567,46.0283,45.6933,45.7668,526200.0
2014-10-22 10:10:00,55.98,56.3,55.97,56.28,429700.0,45.7342,45.9956,45.726,45.9793,429700.0
2014-10-22 10:20:00,56.3,56.51,56.08,56.16,332100.0,45.9956,46.1672,45.8159,45.8812,332100.0
2014-10-22 10:30:00,56.14,56.16,55.68,55.84,683700.0,45.8649,45.8812,45.4891,45.6198,683700.0
2014-10-22 10:40:00,55.85,56.04,55.69,56.04,413300.0,45.628,45.7832,45.4972,45.7832,413300.0
2014-10-22 10:50:00,56.04,56.18,55.97,56.08,388000.0,45.7832,45.8976,45.726,45.8159,388000.0
2014-10-22 11:00:00,56.06,56.2,55.99,56.08,339100.0,45.7995,45.9139,45.7423,45.8159,339100.0
2014-10-22 11:10:00,56.07,56.34,56.02,56.2,306200.0,45.8077,46.0283,45.7668,45.9139,306200.0
2014-10-22 11:20:00,56.2,56.23,56.02,56.12,256600.0,45.9139,45.9384,45.7668,45.8485,256600.0
2014-10-22 11:30:00,56.13,56.36,56.07,56.07,436500.0,45.8567,46.0446,45.8077,45.8077,436500.0
2014-10-22 11:40:00,56.08,56.45,56.07,56.32,367200.0,45.8159,46.1181,45.8077,46.0119,367200.0
2014-10-22 11:50:00,56.32,56.34,56.05,56.05,244400.0,46.0119,46.0283,45.7914,45.7914,244400.0
2014-10-22 12:00:00,56.04,56.15,55.72,55.99,442100.0,45.7832,45.8731,45.5218,45.7423,442100.0
2014-10-22 12:10:00,56.0,56.1,55.59,55.6,402200.0,45.7505,45.8322,45.4156,45.4237,402200.0
2014-10-22 12:20:00,55.6,55.62,55.42,55.46,325100.0,45.4237,45.4401,45.2767,45.3093,325100.0
2014-10-22 12:30:00,55.46,55.46,54.81,54.88,597700.0,45.3093,45.3093,44.7783,44.8355,597700.0
2014-10-22 12:40:00,54.88,55.03,54.78,54.88,335900.0,44.8355,44.958,44.7538,44.8355,335900.0
2014-10-22 12:50:00,54.89,55.25,54.78,55.23,283900.0,44.8437,45.1378,44.7538,45.1214,283900.0
2014-10-22 13:00:00,55.24,55.48,55.19,55.46,304600.0,45.1296,45.3257,45.0888,45.3093,304600.0
2014-10-22 13:10:00,55.46,55.52,55.04,55.1,367900.0,45.3093,45.3584,44.9662,45.0152,367900.0
2014-10-22 13:20:00,55.08,55.11,54.75,54.83,276300.0,44.9989,45.0234,44.7293,44.7947,276300.0
2014-10-22 13:30:00,54.84,55.06,54.68,54.94,232900.0,44.8028,44.9826,44.6721,44.8845,232900.0
2014-10-22 13:40:00,54.94,55.1,54.82,54.85,211700.0,44.8845,45.0152,44.7865,44.811,211700.0
2014-10-22 13:50:00,54.85,54.96,54.56,54.59,227300.0,44.811,44.9009,44.5741,44.5986,227300.0
2014-10-22 14:00:00,54.58,54.97,54.52,54.94,232900.0,44.5904,44.909,44.5414,44.8845,232900.0
2014-10-22 14:10:00,54.94,55.03,54.81,54.81,306300.0,44.8845,44.958,44.7783,44.7783,306300.0
2014-10-22 14:20:00,54.8,54.83,54.6,54.67,328400.0,44.7701,44.7947,44.6067,44.6639,328400.0
2014-10-22 14:30:00,54.68,54.73,54.43,54.49,415400.0,44.6721,44.713,44.4679,44.5169,415400.0
2014-10-22 14:40:00,54.49,54.84,54.46,54.79,357000.0,44.5169,44.8028,44.4924,44.762,357000.0
2014-10-22 14:50:00,54.78,54.8,54.56,54.75,470000.0,44.7538,44.7701,44.5741,44.7293,470000.0
2014-10-22 15:00:00,54.76,54.81,54.6,54.61,349700.0,44.7375,44.7783,44.6067,44.6149,349700.0
2014-10-22 15:10:00,54.62,54.67,54.49,54.49,390400.0,44.6231,44.6639,44.5169,44.5169,390400.0
2014-10-22 15:20:00,54.5,54.59,54.42,54.57,337700.0,44.5251,44.5986,44.4597,44.5822,337700.0
2014-10-22 15:30:00,54.57,54.58,54.44,54.52,388500.0,44.5822,44.5904,44.476,44.5414,388500.0
2014-10-22 15:40:00,54.52,54.53,54.35,54.39,563600.0,44.5414,44.5496,44.4025,44.4352,563600.0
2014-10-22 15:50:00,54.38,54.45,54.35,54.42,760900.0,44.427,44.4842,44.4025,44.4597,760900.0
2014-10-23 09:30:00,55.39,55.78,55.23,55.35,418000.0,45.2522,45.5708,45.1214,45.2195,418000.0
2014-10-23 09:40:00,55.35,55.41,54.91,54.97,313500.0,45.2195,45.2685,44.86,44.909,313500.0
2014-10-23 09:50:00,54.99,55.22,54.8,55.22,294200.0,44.9254,45.1133,44.7701,45.1133,294200.0
2014-10-23 10:00:00,55.22,55.83,55.19,55.71,372400.0,45.1133,45.6116,45.0888,45.5136,372400.0
2014-10-23 10:10:00,55.7,56.01,55.45,55.99,292000.0,45.5054,45.7587,45.3012,45.7423,292000.0
2014-10-23 10:20:00,56.0,56.03,55.77,55.86,271200.0,45.7505,45.775,45.5626,45.6361,271200.0
2014-10-23 10:30:00,55.86,56.12,55.81,56.0,203000.0,45.6361,45.8485,45.5953,45.7505,203000.0
2014-10-23 10:40:00,56.01,56.21,55.92,56.15,301700.0,45.7587,45.9221,45.6852,45.8731,301700.0
2014-10-23 10:50:00,56.15,56.33,56.08,56.21,303100.0,45.8731,46.0201,45.8159,45.9221,303100.0
2014-10-23 11:00:00,56.22,56.29,56.05,56.21,240700.0,45.9302,45.9874,45.7914,45.9221,240700.0
2014-10-23 11:10:00,56.21,56.24,55.82,55.85,226500.0,45.9221,45.9466,45.6035,45.628,226500.0
2014-10-23 11:20:00,55.85,55.91,55.72,55.72,196500.0,45.628,45.677,45.5218,45.5218,196500.0
2014-10-23 11:30:00,55.73,55.82,55.54,55.6,205800.0,45.5299,45.6035,45.3747,45.4237,205800.0
2014-10-23 11:40:00,55.59,55.81,55.56,55.64,182000.0,45.4156,45.5953,45.391,45.4564,182000.0
2014-10-23 11:50:00,55.64,55.86,55.62,55.75,207100.0,45.4564,45.6361,45.4401,45.5463,207100.0
2014-10-23 12:00:00,55.74,56.04,55.66,55.99,169500.0,45.5381,45.7832,45.4727,45.7423,169500.0
2014-10-23 12:10:00,55.99,56.17,55.92,56.11,179200.0,45.7423,45.8894,45.6852,45.8404,179200.0
2014-10-23 12:20:00,56.12,56.13,55.97,56.13,187900.0,45.8485,45.8567,45.726,45.8567,187900.0
2014-10-23 12:30:00,56.12,56.12,55.69,55.72,169600.0,45.8485,45.8485,45.4972,45.5218,169600.0
2014-10-23 12:40:00,55.71,55.81,55.58,55.72,146000.0,45.5136,45.5953,45.4074,45.5218,146000.0
2014-10-23 12:50:00,55.72,55.84,55.62,55.73,85100.0,45.5218,45.6198,45.4401,45.5299,85100.0
2014-10-23 13:00:00,55.74,55.86,55.67,55.76,137900.0,45.5381,45.6361,45.4809,45.5544,137900.0
2014-10-23 13:10:00,55.77,55.97,55.74,55.76,150400.0,45.5626,45.726,45.5381,45.5544,150400.0
2014-10-23 13:20:00,55.76,55.83,55.64,55.81,121100.0,45.5544,45.6116,45.4564,45.5953,121100.0
2014-10-23 13:30:00,55.82,55.86,55.74,55.81,114200.0,45.6035,45.6361,45.5381,45.5953,114200.0
2014-10-23 13:40:00,55.81,55.94,55.73,55.88,170700.0,45.5953,45.7015,45.5299,45.6525,170700.0
2014-10-23 13:50:00,55.89,55.98,55.82,55.86,97400.0,45.6606,45.7342,45.6035,45.6361,97400.0
2014-10-23 14:00:00,55.86,56.13,55.85,56.07,266700.0,45.6361,45.8567,45.628,45.8077,266700.0
2014-10-23 14:10:00,56.07,56.21,56.06,56.19,143200.0,45.8077,45.9221,45.7995,45.9057,143200.0
2014-10-23 14:20:00,56.19,56.36,56.13,56.25,410300.0,45.9057,46.0446,45.8567,45.9548,410300.0
2014-10-23 14:30:00,56.27,56.27,56.06,56.1,195200.0,45.9711,45.9711,45.7995,45.8322,195200.0
2014-10-23 14:40:00,56.1,56.25,56.05,56.05,191700.0,45.8322,45.9548,45.7914,45.7914,191700.0
2014-10-23 14:50:00,56.05,56.1,55.57,55.84,277400.0,45.7914,45.8322,45.3992,45.6198,277400.0
2014-10-23 15:00:00,55.84,55.84,55.56,55.73,293400.0,45.6198,45.6198,45.391,45.5299,293400.0
2014-10-23 15:10:00,55.72,55.91,55.68,55.75,245000.0,45.5218,45.677,45.4891,45.5463,245000.0
2014-10-23 15:20:00,55.74,55.9,55.69,55.83,332200.0,45.5381,45.6688,45.4972,45.6116,332200.0
2014-10-23 15:30:00,55.83,56.13,55.78,55.97,322200.0,45.6116,45.8567,45.5708,45.726,322200.0
2014-10-23 15:40:00,55.96,56.04,55.78,55.95,326200.0,45.7178,45.7832,45.5708,45.7097,326200.0
2014-10-23 15:50:00,55.94,56.01,55.74,55.85,676500.0,45.7015,45.7587,45.5381,45.628,676500.0
2014-10-24 09:30:00,56.3,56.3,55.12,55.68,581100.0,45.9956,45.9956,45.0316,45.4891,581100.0
2014-10-24 09:40:00,55.67,55.68,55.38,55.42,244200.0,45.4809,45.4891,45.244,45.2767,244200.0
2014-10-24 09:50:00,55.43,55.45,54.89,55.07,333300.0,45.2848,45.3012,44.8437,44.9907,333300.0
2014-10-24 10:00:00,55.06,55.15,54.63,54.75,280300.0,44.9826,45.0561,44.6313,44.7293,280300.0
2014-10-24 10:10:00,54.75,55.01,54.72,54.78,326400.0,44.7293,44.9417,44.7048,44.7538,326400.0
2014-10-24 10:20:00,54.78,54.88,54.47,54.8,282800.0,44.7538,44.8355,44.5005,44.7701,282800.0
2014-10-24 10:30:00,54.82,54.97,54.66,54.68,228900.0,44.7865,44.909,44.6558,44.6721,228900.0
2014-10-24 10:40:00,54.67,54.81,54.57,54.61,177100.0,44.6639,44.7783,44.5822,44.6149,177100.0
2014-10-24 10:50:00,54.62,54.8,54.54,54.7,247500.0,44.6231,44.7701,44.5577,44.6884,247500.0
2014-10-24 11:00:00,54.7,54.8,54.55,54.58,170200.0,44.6884,44.7701,44.5659,44.5904,170200.0
2014-10-24 11:10:00,54.58,54.7,54.52,54.61,179600.0,44.5904,44.6884,44.5414,44.6149,179600.0
2014-10-24 11:20:00,54.63,54.97,54.62,54.86,215800.0,44.6313,44.909,44.6231,44.8192,215800.0
2014-10-24 11:30:00,54.88,55.1,54.78,55.03,196800.0,44.8355,45.0152,44.7538,44.958,196800.0
2014-10-24 11:40:00,55.03,55.18,55.0,55.04,225300.0,44.958,45.0806,44.9335,44.9662,225300.0
2014-10-24 11:50:00,55.05,55.1,54.93,55.01,96800.0,44.9744,45.0152,44.8763,44.9417,96800.0
2014-10-24 12:00:00,55.0,55.06,54.93,55.02,147300.0,44.9335,44.9826,44.8763,44.9499,147300.0
2014-10-24 12:10:00,55.01,55.39,54.99,55.21,237500.0,44.9417,45.2522,44.9254,45.1051,237500.0
2014-10-24 12:20:00,55.21,55.27,55.07,55.15,139400.0,45.1051,45.1541,44.9907,45.0561,139400.0
2014-10-24 12:30:00,55.14,55.42,55.12,55.2,142800.0,45.0479,45.2767,45.0316,45.0969,142800.0
2014-10-24 12:40:00,55.2,55.29,55.16,55.17,103900.0,45.0969,45.1705,45.0643,45.0724,103900.0
2014-10-24 12:50:00,55.17,55.26,55.09,55.19,227400.0,45.0724,45.146,45.0071,45.0888,227400.0
2014-10-24 13:00:00,55.19,55.3,55.09,55.09,197700.0,45.0888,45.1786,45.0071,45.0071,197700.0
2014-10-24 13:10:00,55.1,55.3,55.07,55.1,220300.0,45.0152,45.1786,44.9907,45.0152,220300.0
2014-10-24 13:20:00,55.1,55.31,55.09,55.27,195300.0,45.0152,45.1868,45.0071,45.1541,195300.0
2014-10-24 13:30:00,55.27,55.37,55.22,55.32,161900.0,45.1541,45.2358,45.1133,45.195,161900.0
2014-10-24 13:40:00,55.32,55.36,55.2,55.22,103000.0,45.195,45.2276,45.0969,45.1133,103000.0
2014-10-24 13:50:00,55.22,55.4,55.19,55.22,161500.0,45.1133,45.2603,45.0888,45.1133,161500.0
2014-10-24 14:00:00,55.23,55.35,55.12,55.33,188600.0,45.1214,45.2195,45.0316,45.2031,188600.0
2014-10-24 14:10:00,55.33,55.35,55.1,55.12,182200.0,45.2031,45.2195,45.0152,45.0316,182200.0
2014-10-24 14:20:00,55.12,55.36,55.11,55.33,203600.0,45.0316,45.2276,45.0234,45.2031,203600.0
2014-10-24 14:30:00,55.34,55.42,55.25,55.39,248200.0,45.2113,45.2767,45.1378,45.2522,248200.0
2014-10-24 14:40:00,55.4,55.46,55.34,55.4,160700.0,45.2603,45.3093,45.2113,45.2603,160700.0
2014-10-24 14:50:00,55.4,55.43,55.34,55.36,195000.0,45.2603,45.2848,45.2113,45.2276,195000.0
2014-10-24 15:00:00,55.35,55.46,55.34,55.44,213000.0,45.2195,45.3093,45.2113,45.293,213000.0
2014-10-24 15:10:00,55.43,55.5,55.36,55.47,246000.0,45.2848,45.342,45.2276,45.3175,246000.0
2014-10-24 15:20:00,55.46,55.51,55.37,55.49,179500.0,45.3093,45.3502,45.2358,45.3339,179500.0
2014-10-24 15:30:00,55.5,55.52,55.43,55.46,276800.0,45.342,45.3584,45.2848,45.3093,276800.0
2014-10-24 15:40:00,55.45,55.63,55.45,55.61,577700.0,45.3012,45.4482,45.3012,45.4319,577700.0
2014-10-24 15:50:00,55.61,55.79,55.55,55.78,984200.0,45.4319,45.5789,45.3829,45.5708,984200.0
2014-10-27 09:30:00,54.2,54.2,53.17,53.37,865500.0,44.28,44.28,43.4385,43.6019,865500.0
2014-10-27 09:40:00,53.37,53.39,52.68,52.72,842300.0,43.6019,43.6182,43.0382,43.0708,842300.0
2014-10-27 09:50:00,52.71,53.14,52.5,53.13,619300.0,43.0627,43.414,42.8911,43.4058,619300.0
2014-10-27 10:00:00,53.12,53.18,52.58,52.81,497400.0,43.3976,43.4466,42.9565,43.1444,497400.0
2014-10-27 10:10:00,52.81,53.02,52.7,52.84,351800.0,43.1444,43.3159,43.0545,43.1689,351800.0
2014-10-27 10:20:00,52.84,52.98,52.59,52.69,368200.0,43.1689,43.2833,42.9646,43.0463,368200.0
2014-10-27 10:30:00,52.7,52.7,52.45,52.49,456100.0,43.0545,43.0545,42.8503,42.8829,456100.0
2014-10-27 10:40:00,52.5,52.87,52.49,52.83,639900.0,42.8911,43.1934,42.8829,43.1607,639900.0
2014-10-27 10:50:00,52.83,52.84,52.47,52.65,365900.0,43.1607,43.1689,42.8666,43.0136,365900.0
2014-10-27 11:00:00,52.64,52.69,52.49,52.69,503600.0,43.0055,43.0463,42.8829,43.0463,503600.0
2014-10-27 11:10:00,52.68,52.77,52.59,52.7,655900.0,43.0382,43.1117,42.9646,43.0545,655900.0
2014-10-27 11:20:00,52.71,52.73,52.55,52.69,311000.0,43.0627,43.079,42.932,43.0463,311000.0
2014-10-27 11:30:00,52.7,52.74,52.13,52.15,612900.0,43.0545,43.0872,42.5888,42.6052,612900.0
2014-10-27 11:40:00,52.15,52.27,51.96,52.07,551600.0,42.6052,42.7032,42.4499,42.5398,551600.0
2014-10-27 11:50:00,52.08,52.1,51.84,52.01,453100.0,42.548,42.5643,42.3519,42.4908,453100.0
2014-10-27 12:00:00,52.0,52.18,51.99,52.11,355300.0,42.4826,42.6297,42.4744,42.5725,355300.0
2014-10-27 12:10:00,52.12,52.23,51.91,52.12,306700.0,42.5807,42.6705,42.4091,42.5807,306700.0
2014-10-27 12:20:00,52.13,52.18,51.95,51.97,304700.0,42.5888,42.6297,42.4418,42.4581,304700.0
2014-10-27 12:30:00,51.97,52.14,51.9,52.06,340800.0,42.4581,42.597,42.4009,42.5316,340800.0
2014-10-27 12:40:00,52.07,52.13,51.92,51.99,297400.0,42.5398,42.5888,42.4173,42.4744,297400.0
2014-10-27 12:50:00,51.98,52.23,51.92,52.2,224400.0,42.4663,42.6705,42.4173,42.646,224400.0
2014-10-27 13:00:00,52.2,52.4,52.13,52.21,327200.0,42.646,42.8094,42.5888,42.6542,327200.0
2014-10-27 13:10:00,52.22,52.42,52.19,52.42,201800.0,42.6624,42.8257,42.6378,42.8257,201800.0
2014-10-27 13:20:00,52.41,52.53,52.16,52.2,320800.0,42.8176,42.9156,42.6133,42.646,320800.0
2014-10-27 13:30:00,52.19,52.2,52.01,52.08,187400.0,42.6378,42.646,42.4908,42.548,187400.0
2014-10-27 13:40:00,52.08,52.08,51.93,52.03,250600.0,42.548,42.548,42.4254,42.5071,250600.0
2014-10-27 13:50:00,52.03,52.11,51.95,52.08,158100.0,42.5071,42.5725,42.4418,42.548,158100.0
2014-10-27 14:00:00,52.08,52.08,51.85,51.99,249900.0,42.548,42.548,42.3601,42.4744,249900.0
2014-10-27 14:10:00,52.0,52.26,51.97,52.26,344700.0,42.4826,42.695,42.4581,42.695,344700.0
2014-10-27 14:20:00,52.25,52.32,52.2,52.31,269800.0,42.6869,42.744,42.646,42.7359,269800.0
2014-10-27 14:30:00,52.31,52.32,52.14,52.25,265700.0,42.7359,42.744,42.597,42.6869,265700.0
2014-10-27 14:40:00,52.26,52.33,52.22,52.3,234900.0,42.695,42.7522,42.6624,42.7277,234900.0
2014-10-27 14:50:00,52.31,52.36,52.18,52.19,259800.0,42.7359,42.7767,42.6297,42.6378,259800.0
2014-10-27 15:00:00,52.19,52.33,52.19,52.2,317200.0,42.6378,42.7522,42.6378,42.646,317200.0
2014-10-27 15:10:00,52.2,52.25,52.12,52.13,324900.0,42.646,42.6869,42.5807,42.5888,324900.0
2014-10-27 15:20:00,52.13,52.2,52.1,52.14,416600.0,42.5888,42.646,42.5643,42.597,416600.0
2014-10-27 15:30:00,52.15,52.28,52.07,52.28,594800.0,42.6052,42.7114,42.5398,42.7114,594800.0
2014-10-27 15:40:00,52.28,52.34,52.22,52.31,572600.0,42.7114,42.7604,42.6624,42.7359,572600.0
2014-10-27 15:50:00,52.3,52.42,52.28,52.41,1278500.0,42.7277,42.8257,42.7114,42.8176,1278500.0
2014-10-28 09:30:00,52.74,53.0,52.51,52.62,657000.0,43.0872,43.2996,42.8993,42.9891,657000.0
2014-10-28 09:40:00,52.6,53.19,52.57,53.01,639000.0,42.9728,43.4548,42.9483,43.3078,639000.0
2014-10-28 09:50:00,53.02,53.3,53.02,53.22,418700.0,43.3159,43.5447,43.3159,43.4793,418700.0
2014-10-28 10:00:00,53.21,53.29,52.97,53.09,347500.0,43.4712,43.5365,43.2751,43.3731,347500.0
2014-10-28 10:10:00,53.1,53.2,53.03,53.03,219100.0,43.3813,43.463,43.3241,43.3241,219100.0
2014-10-28 10:20:00,53.03,53.03,52.81,52.99,350800.0,43.3241,43.3241,43.1444,43.2914,350800.0
2014-10-28 10:30:00,53.0,53.28,52.89,53.19,417100.0,43.2996,43.5283,43.2097,43.4548,417100.0
2014-10-28 10:40:00,53.2,53.2,53.04,53.12,430300.0,43.463,43.463,43.3323,43.3976,430300.0
2014-10-28 10:50:00,53.12,53.38,53.11,53.18,321200.0,43.3976,43.61,43.3895,43.4466,321200.0
2014-10-28 11:00:00,53.18,53.49,53.18,53.4,250300.0,43.4466,43.6999,43.4466,43.6264,250300.0
2014-10-28 11:10:00,53.41,53.45,53.2,53.45,230000.0,43.6345,43.6672,43.463,43.6672,230000.0
2014-10-28 11:20:00,53.45,53.63,53.44,53.51,340900.0,43.6672,43.8143,43.6591,43.7162,340900.0
2014-10-28 11:30:00,53.51,53.55,53.25,53.29,254100.0,43.7162,43.7489,43.5038,43.5365,254100.0
2014-10-28 11:40:00,53.29,53.46,53.17,53.19,199300.0,43.5365,43.6754,43.4385,43.4548,199300.0
2014-10-28 11:50:00,53.19,53.24,53.08,53.1,179200.0,43.4548,43.4957,43.3649,43.3813,179200.0
2014-10-28 12:00:00,53.1,53.25,53.04,53.23,177200.0,43.3813,43.5038,43.3323,43.4875,177200.0
2014-10-28 12:10:00,53.24,53.31,53.06,53.08,109800.0,43.4957,43.5529,43.3486,43.3649,109800.0
2014-10-28 12:20:00,53.08,53.28,53.07,53.14,111900.0,43.3649,43.5283,43.3568,43.414,111900.0
2014-10-28 12:30:00,53.15,53.17,52.98,52.99,202300.0,43.4221,43.4385,43.2833,43.2914,202300.0
2014-10-28 12:40:00,52.99,53.02,52.89,52.99,135900.0,43.2914,43.3159,43.2097,43.2914,135900.0
2014-10-28 12:50:00,52.99,53.12,52.91,53.07,137500.0,43.2914,43.3976,43.2261,43.3568,137500.0
2014-10-28 13:00:00,53.07,53.09,52.94,52.99,112800.0,43.3568,43.3731,43.2506,43.2914,112800.0
2014-10-28 13:10:00,52.98,53.0,52.88,52.9,107000.0,43.2833,43.2996,43.2016,43.2179,107000.0
2014-10-28 13:20:00,52.9,53.02,52.9,52.98,119100.0,43.2179,43.3159,43.2179,43.2833,119100.0
2014-10-28 13:30:00,52.99,53.0,52.92,52.98,136700.0,43.2914,43.2996,43.2342,43.2833,136700.0
2014-10-28 13:40:00,52.98,53.04,52.92,52.93,162200.0,43.2833,43.3323,43.2342,43.2424,162200.0
2014-10-28 13:50:00,52.92,53.01,52.87,53.01,209700.0,43.2342,43.3078,43.1934,43.3078,209700.0
2014-10-28 14:00:00,53.01,53.13,52.95,53.13,214800.0,43.3078,43.4058,43.2587,43.4058,214800.0
2014-10-28 14:10:00,53.13,53.23,53.1,53.11,193700.0,43.4058,43.4875,43.3813,43.3895,193700.0
2014-10-28 14:20:00,53.11,53.19,53.11,53.18,196200.0,43.3895,43.4548,43.3895,43.4466,196200.0
2014-10-28 14:30:00,53.19,53.21,53.15,53.19,234800.0,43.4548,43.4712,43.4221,43.4548,234800.0
2014-10-28 14:40:00,53.19,53.2,53.1,53.14,310900.0,43.4548,43.463,43.3813,43.414,310900.0
2014-10-28 14:50:00,53.14,53.28,53.06,53.19,177600.0,43.414,43.5283,43.3486,43.4548,177600.0
2014-10-28 15:00:00,53.19,53.46,53.18,53.4,323100.0,43.4548,43.6754,43.4466,43.6264,323100.0
2014-10-28 15:10:00,53.4,53.43,53.36,53.38,169300.0,43.6264,43.6509,43.5937,43.61,169300.0
2014-10-28 15:20:00,53.37,53.55,53.34,53.5,241100.0,43.6019,43.7489,43.5774,43.7081,241100.0
2014-10-28 15:30:00,53.5,53.61,53.49,53.58,281200.0,43.7081,43.7979,43.6999,43.7734,281200.0
2014-10-28 15:40:00,53.58,53.59,53.17,53.19,537100.0,43.7734,43.7816,43.4385,43.4548,537100.0
2014-10-28 15:50:00,53.19,53.28,53.16,53.24,1040800.0,43.4548,43.5283,43.4303,43.4957,1040800.0
2014-10-29 09:30:00,54.52,55.0,54.32,54.73,631400.0,44.5414,44.9335,44.378,44.713,631400.0
2014-10-29 09:40:00,54.72,54.76,54.45,54.56,413700.0,44.7048,44.7375,44.4842,44.5741,413700.0
2014-10-29 09:50:00,54.55,55.11,54.55,55.06,563700.0,44.5659,45.0234,44.5659,44.9826,563700.0
2014-10-29 10:00:00,55.08,55.17,54.68,54.95,356500.0,44.9989,45.0724,44.6721,44.8927,356500.0
2014-10-29 10:10:00,54.95,54.96,54.53,54.55,272000.0,44.8927,44.9009,44.5496,44.5659,272000.0
2014-10-29 10:20:00,54.54,54.63,54.23,54.62,460000.0,44.5577,44.6313,44.3045,44.6231,460000.0
2014-10-29 10:30:00,54.62,54.93,54.56,54.63,208600.0,44.6231,44.8763,44.5741,44.6313,208600.0
2014-10-29 10:40:00,54.62,54.67,54.38,54.42,259300.0,44.6231,44.6639,44.427,44.4597,259300.0
2014-10-29 10:50:00,54.44,54.52,54.42,54.46,241400.0,44.476,44.5414,44.4597,44.4924,241400.0
2014-10-29 11:00:00,54.46,54.7,54.29,54.65,278600.0,44.4924,44.6884,44.3535,44.6476,278600.0
2014-10-29 11:10:00,54.66,54.74,54.54,54.56,118000.0,44.6558,44.7211,44.5577,44.5741,118000.0
2014-10-29 11:20:00,54.56,55.0,54.56,54.95,214200.0,44.5741,44.9335,44.5741,44.8927,214200.0
2014-10-29 11:30:00,54.95,55.0,54.76,54.8,198600.0,44.8927,44.9335,44.7375,44.7701,198600.0
2014-10-29 11:40:00,54.79,55.12,54.77,55.0,203700.0,44.762,45.0316,44.7456,44.9335,203700.0
2014-10-29 11:50:00,55.0,55.02,54.82,54.88,99400.0,44.9335,44.9499,44.7865,44.8355,99400.0
2014-10-29 12:00:00,54.88,54.88,54.65,54.78,148600.0,44.8355,44.8355,44.6476,44.7538,148600.0
2014-10-29 12:10:00,54.79,54.84,54.71,54.76,144000.0,44.762,44.8028,44.6966,44.7375,144000.0
2014-10-29 12:20:00,54.76,54.8,54.63,54.64,218100.0,44.7375,44.7701,44.6313,44.6394,218100.0
2014-10-29 12:30:00,54.64,54.73,54.54,54.69,119200.0,44.6394,44.713,44.5577,44.6803,119200.0
2014-10-29 12:40:00,54.7,54.77,54.62,54.63,103900.0,44.6884,44.7456,44.6231,44.6313,103900.0
2014-10-29 12:50:00,54.63,54.82,54.57,54.77,143800.0,44.6313,44.7865,44.5822,44.7456,143800.0
2014-10-29 13:00:00,54.76,54.87,54.69,54.69,133700.0,44.7375,44.8273,44.6803,44.6803,133700.0
2014-10-29 13:10:00,54.69,54.78,54.56,54.59,88400.0,44.6803,44.7538,44.5741,44.5986,88400.0
2014-10-29 13:20:00,54.59,54.66,54.55,54.59,76100.0,44.5986,44.6558,44.5659,44.5986,76100.0
2014-10-29 13:30:00,54.58,54.61,54.38,54.4,181400.0,44.5904,44.6149,44.427,44.4434,181400.0
2014-10-29 13:40:00,54.38,54.48,54.29,54.47,151100.0,44.427,44.5087,44.3535,44.5005,151100.0
2014-10-29 13:50:00,54.46,54.57,54.43,54.46,100600.0,44.4924,44.5822,44.4679,44.4924,100600.0
2014-10-29 14:00:00,54.45,54.45,53.86,54.03,255500.0,44.4842,44.4842,44.0022,44.1411,255500.0
2014-10-29 14:10:00,54.03,54.2,53.82,53.84,334700.0,44.1411,44.28,43.9695,43.9858,334700.0
2014-10-29 14:20:00,53.86,54.14,53.85,54.14,361700.0,44.0022,44.2309,43.994,44.2309,361700.0
2014-10-29 14:30:00,54.12,54.35,54.0,54.22,328400.0,44.2146,44.4025,44.1166,44.2963,328400.0
2014-10-29 14:40:00,54.24,54.31,54.04,54.09,240800.0,44.3126,44.3698,44.1492,44.1901,240800.0
2014-10-29 14:50:00,54.09,54.3,53.99,54.25,196800.0,44.1901,44.3617,44.1084,44.3208,196800.0
2014-10-29 15:00:00,54.25,54.27,53.86,53.88,176400.0,44.3208,44.3371,44.0022,44.0185,176400.0
2014-10-29 15:10:00,53.9,54.15,53.82,54.15,159400.0,44.0349,44.2391,43.9695,44.2391,159400.0
2014-10-29 15:20:00,54.16,54.21,54.0,54.14,197000.0,44.2473,44.2881,44.1166,44.2309,197000.0
2014-10-29 15:30:00,54.14,54.44,54.12,54.38,314300.0,44.2309,44.476,44.2146,44.427,314300.0
2014-10-29 15:40:00,54.39,54.62,54.39,54.46,375200.0,44.4352,44.6231,44.4352,44.4924,375200.0
2014-10-29 15:50:00,54.46,54.7,54.35,54.4,484100.0,44.4924,44.6884,44.4025,44.4434,484100.0
2014-10-30 09:30:00,54.06,54.36,53.8,53.8,335800.0,44.1656,44.4107,43.9532,43.9532,335800.0
2014-10-30 09:40:00,53.83,54.03,53.53,53.54,266000.0,43.9777,44.1411,43.7326,43.7408,266000.0
2014-10-30 09:50:00,53.53,53.73,53.11,53.23,315300.0,43.7326,43.896,43.3895,43.4875,315300.0
2014-10-30 10:00:00,53.22,53.41,53.12,53.29,191500.0,43.4793,43.6345,43.3976,43.5365,191500.0
2014-10-30 10:10:00,53.29,53.67,53.22,53.64,247500.0,43.5365,43.847,43.4793,43.8225,247500.0
2014-10-30 10:20:00,53.63,54.0,53.58,54.0,168200.0,43.8143,44.1166,43.7734,44.1166,168200.0
2014-10-30 10:30:00,54.0,54.13,53.76,53.8,154800.0,44.1166,44.2228,43.9205,43.9532,154800.0
2014-10-30 10:40:00,53.81,53.87,53.71,53.72,151700.0,43.9613,44.0104,43.8796,43.8878,151700.0
2014-10-30 10:50:00,53.74,53.94,53.72,53.86,106700.0,43.9042,44.0675,43.8878,44.0022,106700.0
2014-10-30 11:00:00,53.87,54.0,53.63,53.72,112500.0,44.0104,44.1166,43.8143,43.8878,112500.0
2014-10-30 11:10:00,53.72,53.83,53.61,53.74,134000.0,43.8878,43.9777,43.7979,43.9042,134000.0
2014-10-30 11:20:00,53.75,53.79,53.44,53.55,179900.0,43.9123,43.945,43.6591,43.7489,179900.0
2014-10-30 11:30:00,53.56,53.58,53.39,53.4,253500.0,43.7571,43.7734,43.6182,43.6264,253500.0
2014-10-30 11:40:00,53.41,53.64,53.34,53.48,186500.0,43.6345,43.8225,43.5774,43.6917,186500.0
2014-10-30 11:50:00,53.49,53.65,53.36,53.65,145800.0,43.6999,43.8306,43.5937,43.8306,145800.0
2014-10-30 12:00:00,53.65,53.88,53.61,53.88,182000.0,43.8306,44.0185,43.7979,44.0185,182000.0
2014-10-30 12:10:00,53.89,53.91,53.64,53.71,103900.0,44.0267,44.043,43.8225,43.8796,103900.0
2014-10-30 12:20:00,53.71,53.76,53.55,53.63,211000.0,43.8796,43.9205,43.7489,43.8143,211000.0
2014-10-30 12:30:00,53.63,53.8,53.61,53.75,174300.0,43.8143,43.9532,43.7979,43.9123,174300.0
2014-10-30 12:40:00,53.74,53.85,53.7,53.84,107000.0,43.9042,43.994,43.8715,43.9858,107000.0
2014-10-30 12:50:00,53.85,53.92,53.76,53.81,95300.0,43.994,44.0512,43.9205,43.9613,95300.0
2014-10-30 13:00:00,53.81,53.85,53.74,53.75,79400.0,43.9613,43.994,43.9042,43.9123,79400.0
2014-10-30 13:10:00,53.76,53.94,53.75,53.84,83600.0,43.9205,44.0675,43.9123,43.9858,83600.0
2014-10-30 13:20:00,53.84,54.0,53.83,53.96,113700.0,43.9858,44.1166,43.9777,44.0839,113700.0
2014-10-30 13:30:00,53.96,54.25,53.75,54.11,44300.0,44.0839,44.3208,43.9123,44.2064,44300.0
2014-10-30 13:40:00,54.08,54.2,53.97,54.16,142900.0,44.1819,44.28,44.0921,44.2473,142900.0
2014-10-30 13:50:00,54.17,54.48,54.07,54.47,203200.0,44.2554,44.5087,44.1738,44.5005,203200.0
2014-10-30 14:00:00,54.47,54.53,54.42,54.42,164100.0,44.5005,44.5496,44.4597,44.4597,164100.0
2014-10-30 14:10:00,54.42,54.46,54.18,54.19,134700.0,44.4597,44.4924,44.2636,44.2718,134700.0
2014-10-30 14:20:00,54.2,54.21,54.02,54.02,113100.0,44.28,44.2881,44.1329,44.1329,113100.0
2014-10-30 14:30:00,54.02,54.13,54.02,54.11,78600.0,44.1329,44.2228,44.1329,44.2064,78600.0
2014-10-30 14:40:00,54.11,54.23,53.91,53.91,121100.0,44.2064,44.3045,44.043,44.043,121100.0
2014-10-30 14:50:00,53.92,53.95,53.69,53.73,115400.0,44.0512,44.0757,43.8633,43.896,115400.0
2014-10-30 15:00:00,53.71,53.85,53.69,53.77,165200.0,43.8796,43.994,43.8633,43.9287,165200.0
2014-10-30 15:10:00,53.77,53.87,53.74,53.78,102300.0,43.9287,44.0104,43.9042,43.9368,102300.0
2014-10-30 15:20:00,53.78,53.85,53.67,53.71,158600.0,43.9368,43.994,43.847,43.8796,158600.0
2014-10-30 15:30:00,53.72,53.79,53.7,53.74,145100.0,43.8878,43.945,43.8715,43.9042,145100.0
2014-10-30 15:40:00,53.75,53.84,53.67,53.8,246700.0,43.9123,43.9858,43.847,43.9532,246700.0
2014-10-30 15:50:00,53.8,53.92,53.78,53.92,359600.0,43.9532,44.0512,43.9368,44.0512,359600.0
2014-10-31 09:30:00,53.52,53.87,53.02,53.16,759900.0,43.7244,44.0104,43.3159,43.4303,759900.0
2014-10-31 09:40:00,53.16,53.42,53.04,53.33,477000.0,43.4303,43.6427,43.3323,43.5692,477000.0
2014-10-31 09:50:00,53.31,53.76,53.25,53.41,232900.0,43.5529,43.9205,43.5038,43.6345,232900.0
2014-10-31 10:00:00,53.43,53.74,53.4,53.66,227800.0,43.6509,43.9042,43.6264,43.8388,227800.0
2014-10-31 10:10:00,53.66,54.06,53.62,53.9,466500.0,43.8388,44.1656,43.8061,44.0349,466500.0
2014-10-31 10:20:00,53.92,54.32,53.92,54.1,550400.0,44.0512,44.378,44.0512,44.1983,550400.0
2014-10-31 10:30:00,54.12,54.16,53.97,54.05,196300.0,44.2146,44.2473,44.0921,44.1574,196300.0
2014-10-31 10:40:00,54.06,54.09,53.72,53.73,258700.0,44.1656,44.1901,43.8878,43.896,258700.0
2014-10-31 10:50:00,53.71,53.91,53.67,53.85,171600.0,43.8796,44.043,43.847,43.994,171600.0
2014-10-31 11:00:00,53.84,54.07,53.82,54.02,160000.0,43.9858,44.1738,43.9695,44.1329,160000.0
2014-10-31 11:10:00,54.0,54.06,53.96,54.01,132400.0,44.1166,44.1656,44.0839,44.1247,132400.0
2014-10-31 11:20:00,54.0,54.25,53.98,54.25,185300.0,44.1166,44.3208,44.1002,44.3208,185300.0
2014-10-31 11:30:00,54.25,54.28,54.11,54.23,255200.0,44.3208,44.3453,44.2064,44.3045,255200.0
2014-10-31 11:40:00,54.22,54.36,54.15,54.32,257700.0,44.2963,44.4107,44.2391,44.378,257700.0
2014-10-31 11:50:00,54.32,54.47,54.22,54.43,229300.0,44.378,44.5005,44.2963,44.4679,229300.0
2014-10-31 12:00:00,54.43,54.54,54.26,54.41,147800.0,44.4679,44.5577,44.329,44.4515,147800.0
2014-10-31 12:10:00,54.42,54.51,54.23,54.25,208900.0,44.4597,44.5332,44.3045,44.3208,208900.0
2014-10-31 12:20:00,54.24,54.24,54.09,54.24,129900.0,44.3126,44.3126,44.1901,44.3126,129900.0
2014-10-31 12:30:00,54.22,54.37,54.17,54.29,139900.0,44.2963,44.4188,44.2554,44.3535,139900.0
2014-10-31 12:40:00,54.28,54.45,54.25,54.41,131600.0,44.3453,44.4842,44.3208,44.4515,131600.0
2014-10-31 12:50:00,54.42,54.46,54.36,54.44,111800.0,44.4597,44.4924,44.4107,44.476,111800.0
2014-10-31 13:00:00,54.45,54.63,54.45,54.51,149400.0,44.4842,44.6313,44.4842,44.5332,149400.0
2014-10-31 13:10:00,54.49,54.55,54.46,54.53,207900.0,44.5169,44.5659,44.4924,44.5496,207900.0
2014-10-31 13:20:00,54.53,54.58,54.46,54.49,129000.0,44.5496,44.5904,44.4924,44.5169,129000.0
2014-10-31 13:30:00,54.5,54.51,54.33,54.38,130900.0,44.5251,44.5332,44.3862,44.427,130900.0
2014-10-31 13:40:00,54.37,54.43,54.33,54.38,116200.0,44.4188,44.4679,44.3862,44.427,116200.0
2014-10-31 13:50:00,54.38,54.4,54.3,54.35,165900.0,44.427,44.4434,44.3617,44.4025,165900.0
2014-10-31 14:00:00,54.35,54.4,54.29,54.34,98600.0,44.4025,44.4434,44.3535,44.3943,98600.0
2014-10-31 14:10:00,54.33,54.49,54.31,54.35,106200.0,44.3862,44.5169,44.3698,44.4025,106200.0
2014-10-31 14:20:00,54.34,54.6,54.34,54.57,165000.0,44.3943,44.6067,44.3943,44.5822,165000.0
2014-10-31 14:30:00,54.58,54.62,54.5,54.61,111200.0,44.5904,44.6231,44.5251,44.6149,111200.0
2014-10-31 14:40:00,54.61,54.68,54.52,54.53,184800.0,44.6149,44.6721,44.5414,44.5496,184800.0
2014-10-31 14:50:00,54.52,54.67,54.51,54.66,110700.0,44.5414,44.6639,44.5332,44.6558,110700.0
2014-10-31 15:00:00,54.67,54.74,54.56,54.71,145400.0,44.6639,44.7211,44.5741,44.6966,145400.0
2014-10-31 15:10:00,54.71,54.8,54.67,54.74,300100.0,44.6966,44.7701,44.6639,44.7211,300100.0
2014-10-31 15:20:00,54.74,55.03,54.73,54.97,390500.0,44.7211,44.958,44.713,44.909,390500.0
2014-10-31 15:30:00,54.97,55.13,54.93,55.04,398100.0,44.909,45.0397,44.8763,44.9662,398100.0
2014-10-31 15:40:00,55.04,55.19,55.04,55.14,397100.0,44.9662,45.0888,44.9662,45.0479,397100.0
2014-10-31 15:50:00,55.14,55.19,55.0,55.11,612600.0,45.0479,45.0888,44.9335,45.0234,612600.0
2014-11-03 09:30:00,55.5,55.51,54.76,54.77,391000.0,45.342,45.3502,44.7375,44.7456,391000.0
2014-11-03 09:40:00,54.77,54.87,54.35,54.37,302100.0,44.7456,44.8273,44.4025,44.4188,302100.0
2014-11-03 09:50:00,54.38,55.0,54.37,54.75,238200.0,44.427,44.9335,44.4188,44.7293,238200.0
2014-11-03 10:00:00,54.76,54.91,54.44,54.5,190500.0,44.7375,44.86,44.476,44.5251,190500.0
2014-11-03 10:10:00,54.49,54.64,54.38,54.55,205700.0,44.5169,44.6394,44.427,44.5659,205700.0
2014-11-03 10:20:00,54.54,54.64,54.49,54.53,190000.0,44.5577,44.6394,44.5169,44.5496,190000.0
2014-11-03 10:30:00,54.53,54.91,54.51,54.69,223700.0,44.5496,44.86,44.5332,44.6803,223700.0
2014-11-03 10:40:00,54.69,54.8,54.56,54.68,105600.0,44.6803,44.7701,44.5741,44.6721,105600.0
2014-11-03 10:50:00,54.68,55.12,54.67,55.12,239000.0,44.6721,45.0316,44.6639,45.0316,239000.0
2014-11-03 11:00:00,55.11,55.11,54.79,54.79,176200.0,45.0234,45.0234,44.762,44.762,176200.0
2014-11-03 11:10:00,54.79,55.03,54.74,54.74,258600.0,44.762,44.958,44.7211,44.7211,258600.0
2014-11-03 11:20:00,54.76,55.06,54.76,55.06,275700.0,44.7375,44.9826,44.7375,44.9826,275700.0
2014-11-03 11:30:00,55.05,55.17,55.01,55.05,178400.0,44.9744,45.0724,44.9417,44.9744,178400.0
2014-11-03 11:40:00,55.05,55.28,55.02,55.23,189300.0,44.9744,45.1623,44.9499,45.1214,189300.0
2014-11-03 11:50:00,55.23,55.27,55.06,55.13,142700.0,45.1214,45.1541,44.9826,45.0397,142700.0
2014-11-03 12:00:00,55.14,55.23,55.02,55.18,121100.0,45.0479,45.1214,44.9499,45.0806,121100.0
2014-11-03 12:10:00,55.18,55.25,54.98,55.04,122500.0,45.0806,45.1378,44.9172,44.9662,122500.0
2014-11-03 12:20:00,55.04,55.09,54.95,55.07,153600.0,44.9662,45.0071,44.8927,44.9907,153600.0
2014-11-03 12:30:00,55.07,55.16,54.98,55.05,95400.0,44.9907,45.0643,44.9172,44.9744,95400.0
2014-11-03 12:40:00,55.05,55.09,54.94,55.04,127800.0,44.9744,45.0071,44.8845,44.9662,127800.0
2014-11-03 12:50:00,55.04,55.9,54.95,55.85,438700.0,44.9662,45.6688,44.8927,45.628,438700.0
2014-11-03 13:00:00,55.85,55.94,55.44,55.5,740700.0,45.628,45.7015,45.293,45.342,740700.0
2014-11-03 13:10:00,55.49,55.68,55.29,55.29,194700.0,45.3339,45.4891,45.1705,45.1705,194700.0
2014-11-03 13:20:00,55.29,55.5,55.19,55.44,167600.0,45.1705,45.342,45.0888,45.293,167600.0
2014-11-03 13:30:00,55.44,55.49,55.33,55.4,155800.0,45.293,45.3339,45.2031,45.2603,155800.0
2014-11-03 13:40:00,55.4,55.43,55.15,55.16,199400.0,45.2603,45.2848,45.0561,45.0643,199400.0
2014-11-03 13:50:00,55.16,55.28,55.07,55.07,149000.0,45.0643,45.1623,44.9907,44.9907,149000.0
2014-11-03 14:00:00,55.08,55.1,54.86,54.97,202500.0,44.9989,45.0152,44.8192,44.909,202500.0
2014-11-03 14:10:00,54.97,55.21,54.97,55.11,156400.0,44.909,45.1051,44.909,45.0234,156400.0
2014-11-03 14:20:00,55.1,55.11,54.62,54.62,282100.0,45.0152,45.0234,44.6231,44.6231,282100.0
2014-11-03 14:30:00,54.62,54.62,54.18,54.29,449400.0,44.6231,44.6231,44.2636,44.3535,449400.0
2014-11-03 14:40:00,54.3,54.31,53.78,53.86,540200.0,44.3617,44.3698,43.9368,44.0022,540200.0
2014-11-03 14:50:00,53.87,53.98,53.72,53.86,370200.0,44.0104,44.1002,43.8878,44.0022,370200.0
2014-11-03 15:00:00,53.86,54.11,53.85,54.01,298500.0,44.0022,44.2064,43.994,44.1247,298500.0
2014-11-03 15:10:00,54.02,54.13,53.91,54.01,255400.0,44.1329,44.2228,44.043,44.1247,255400.0
2014-11-03 15:20:00,54.01,54.05,53.77,53.77,267700.0,44.1247,44.1574,43.9287,43.9287,267700.0
2014-11-03 15:30:00,53.78,53.97,53.77,53.8,228900.0,43.9368,44.0921,43.9287,43.9532,228900.0
2014-11-03 15:40:00,53.81,53.88,53.67,53.71,364800.0,43.9613,44.0185,43.847,43.8796,364800.0
2014-11-03 15:50:00,53.72,53.89,53.67,53.86,651800.0,43.8878,44.0267,43.847,44.0022,651800.0
2014-11-04 09:30:00,52.84,52.87,51.64,51.79,1592400.0,43.1689,43.1934,42.1885,42.3111,1592400.0
2014-11-04 09:40:00,51.79,51.94,51.37,51.81,823700.0,42.3111,42.4336,41.9679,42.3274,823700.0
2014-11-04 09:50:00,51.8,51.8,51.44,51.45,473300.0,42.3192,42.3192,42.0251,42.0333,473300.0
2014-11-04 10:00:00,51.45,51.68,51.16,51.18,628000.0,42.0333,42.2212,41.7964,41.8127,628000.0
2014-11-04 10:10:00,51.18,51.36,51.02,51.22,552000.0,41.8127,41.9598,41.682,41.8454,552000.0
2014-11-04 10:20:00,51.22,51.23,50.87,50.96,644800.0,41.8454,41.8535,41.5594,41.633,644800.0
2014-11-04 10:30:00,50.95,51.2,50.95,50.95,648600.0,41.6248,41.829,41.6248,41.6248,648600.0
2014-11-04 10:40:00,50.95,50.95,50.66,50.83,485900.0,41.6248,41.6248,41.3879,41.5268,485900.0
2014-11-04 10:50:00,50.84,51.0,50.78,50.78,287600.0,41.5349,41.6656,41.4859,41.4859,287600.0
2014-11-04 11:00:00,50.78,50.89,50.61,50.62,441600.0,41.4859,41.5758,41.347,41.3552,441600.0
2014-11-04 11:10:00,50.61,50.61,50.41,50.45,807700.0,41.347,41.347,41.1836,41.2163,807700.0
2014-11-04 11:20:00,50.45,50.57,50.3,50.33,466100.0,41.2163,41.3143,41.0938,41.1183,466100.0
2014-11-04 11:30:00,50.33,50.47,50.28,50.3,396600.0,41.1183,41.2326,41.0774,41.0938,396600.0
2014-11-04 11:40:00,50.31,50.33,50.11,50.18,478900.0,41.1019,41.1183,40.9385,40.9957,478900.0
2014-11-04 11:50:00,50.18,50.43,50.06,50.42,499500.0,40.9957,41.2,40.8977,41.1918,499500.0
2014-11-04 12:00:00,50.43,50.67,50.4,50.53,390100.0,41.2,41.396,41.1755,41.2817,390100.0
2014-11-04 12:10:00,50.53,50.68,50.46,50.5,319500.0,41.2817,41.4042,41.2245,41.2572,319500.0
2014-11-04 12:20:00,50.49,50.62,50.37,50.38,322400.0,41.249,41.3552,41.151,41.1591,322400.0
2014-11-04 12:30:00,50.39,50.5,50.34,50.39,260500.0,41.1673,41.2572,41.1264,41.1673,260500.0
2014-11-04 12:40:00,50.39,50.67,50.25,50.57,510400.0,41.1673,41.396,41.0529,41.3143,510400.0
2014-11-04 12:50:00,50.58,50.86,50.56,50.83,413700.0,41.3225,41.5513,41.3062,41.5268,413700.0
2014-11-04 13:00:00,50.83,50.89,50.76,50.85,395000.0,41.5268,41.5758,41.4696,41.5431,395000.0
2014-11-04 13:10:00,50.86,51.08,50.84,50.95,386400.0,41.5513,41.731,41.5349,41.6248,386400.0
2014-11-04 13:20:00,50.95,51.02,50.9,50.96,228300.0,41.6248,41.682,41.5839,41.633,228300.0
2014-11-04 13:30:00,50.96,50.99,50.85,50.87,223500.0,41.633,41.6575,41.5431,41.5594,223500.0
2014-11-04 13:40:00,50.88,51.04,50.85,51.01,219600.0,41.5676,41.6983,41.5431,41.6738,219600.0
2014-11-04 13:50:00,51.02,51.43,51.0,51.35,306300.0,41.682,42.0169,41.6656,41.9516,306300.0
2014-11-04 14:00:00,51.35,51.49,51.21,51.22,306600.0,41.9516,42.066,41.8372,41.8454,306600.0
2014-11-04 14:10:00,51.21,51.44,51.2,51.26,311900.0,41.8372,42.0251,41.829,41.8781,311900.0
2014-11-04 14:20:00,51.26,51.36,51.14,51.23,298800.0,41.8781,41.9598,41.78,41.8535,298800.0
2014-11-04 14:30:00,51.22,51.27,50.99,51.15,262400.0,41.8454,41.8862,41.6575,41.7882,262400.0
2014-11-04 14:40:00,51.13,51.16,50.89,51.03,233300.0,41.7718,41.7964,41.5758,41.6902,233300.0
2014-11-04 14:50:00,51.02,51.22,50.99,51.17,248200.0,41.682,41.8454,41.6575,41.8045,248200.0
2014-11-04 15:00:00,51.17,51.18,51.02,51.07,280400.0,41.8045,41.8127,41.682,41.7228,280400.0
2014-11-04 15:10:00,51.08,51.12,50.91,51.09,281500.0,41.731,41.7637,41.5921,41.7392,281500.0
2014-11-04 15:20:00,51.1,51.2,50.98,51.05,338700.0,41.7473,41.829,41.6493,41.7065,338700.0
2014-11-04 15:30:00,51.05,51.11,51.0,51.06,368700.0,41.7065,41.7555,41.6656,41.7147,368700.0
2014-11-04 15:40:00,51.07,51.14,51.04,51.14,569200.0,41.7228,41.78,41.6983,41.78,569200.0
2014-11-04 15:50:00,51.14,51.21,51.1,51.17,691200.0,41.78,41.8372,41.7473,41.8045,691200.0
2014-11-05 09:30:00,51.75,51.98,51.56,51.61,890100.0,42.2784,42.4663,42.1231,42.164,890100.0
2014-11-05 09:40:00,51.62,51.91,51.5,51.52,531200.0,42.1722,42.4091,42.0741,42.0905,531200.0
2014-11-05 09:50:00,51.52,52.03,51.38,52.01,358300.0,42.0905,42.5071,41.9761,42.4908,358300.0
2014-11-05 10:00:00,52.01,52.36,51.96,52.26,358700.0,42.4908,42.7767,42.4499,42.695,358700.0
2014-11-05 10:10:00,52.24,52.27,51.99,52.09,298400.0,42.6787,42.7032,42.4744,42.5561,298400.0
2014-11-05 10:20:00,52.09,52.29,51.99,52.29,413700.0,42.5561,42.7195,42.4744,42.7195,413700.0
2014-11-05 10:30:00,52.3,52.47,52.06,52.45,415700.0,42.7277,42.8666,42.5316,42.8503,415700.0
2014-11-05 10:40:00,52.45,52.92,52.39,52.8,351300.0,42.8503,43.2342,42.8012,43.1362,351300.0
2014-11-05 10:50:00,52.84,52.96,52.33,52.37,550900.0,43.1689,43.2669,42.7522,42.7849,550900.0
2014-11-05 11:00:00,52.39,52.63,52.05,52.35,353400.0,42.8012,42.9973,42.5235,42.7686,353400.0
2014-11-05 11:10:00,52.34,52.39,52.02,52.26,203700.0,42.7604,42.8012,42.499,42.695,203700.0
2014-11-05 11:20:00,52.24,52.36,51.85,51.97,288000.0,42.6787,42.7767,42.3601,42.4581,288000.0
2014-11-05 11:30:00,51.99,52.06,51.75,51.75,284600.0,42.4744,42.5316,42.2784,42.2784,284600.0
2014-11-05 11:40:00,51.75,52.02,51.71,51.93,187200.0,42.2784,42.499,42.2457,42.4254,187200.0
2014-11-05 11:50:00,51.93,52.25,51.93,52.24,318100.0,42.4254,42.6869,42.4254,42.6787,318100.0
2014-11-05 12:00:00,52.23,52.25,52.05,52.21,292500.0,42.6705,42.6869,42.5235,42.6542,292500.0
2014-11-05 12:10:00,52.22,52.36,52.03,52.34,234200.0,42.6624,42.7767,42.5071,42.7604,234200.0
2014-11-05 12:20:00,52.33,52.36,52.07,52.14,119700.0,42.7522,42.7767,42.5398,42.597,119700.0
2014-11-05 12:30:00,52.14,52.19,52.02,52.07,163100.0,42.597,42.6378,42.499,42.5398,163100.0
2014-11-05 12:40:00,52.08,52.27,52.07,52.08,138000.0,42.548,42.7032,42.5398,42.548,138000.0
2014-11-05 12:50:00,52.07,52.12,51.98,52.08,154300.0,42.5398,42.5807,42.4663,42.548,154300.0
2014-11-05 13:00:00,52.07,52.27,52.03,52.24,163900.0,42.5398,42.7032,42.5071,42.6787,163900.0
2014-11-05 13:10:00,52.23,52.35,52.14,52.22,173800.0,42.6705,42.7686,42.597,42.6624,173800.0
2014-11-05 13:20:00,52.21,52.49,52.12,52.34,253900.0,42.6542,42.8829,42.5807,42.7604,253900.0
2014-11-05 13:30:00,52.33,52.51,52.3,52.37,253600.0,42.7522,42.8993,42.7277,42.7849,253600.0
2014-11-05 13:40:00,52.35,52.48,51.57,52.41,205000.0,42.7686,42.8748,42.1313,42.8176,205000.0
2014-11-05 13:50:00,52.4,52.43,52.27,52.39,227900.0,42.8094,42.8339,42.7032,42.8012,227900.0
2014-11-05 14:00:00,52.38,52.49,52.1,52.14,219900.0,42.7931,42.8829,42.5643,42.597,219900.0
2014-11-05 14:10:00,52.14,52.47,52.13,52.45,153100.0,42.597,42.8666,42.5888,42.8503,153100.0
2014-11-05 14:20:00,52.45,52.53,52.39,52.52,394500.0,42.8503,42.9156,42.8012,42.9074,394500.0
2014-11-05 14:30:00,52.51,52.54,52.34,52.44,258700.0,42.8993,42.9238,42.7604,42.8421,258700.0
2014-11-05 14:40:00,52.43,52.43,52.31,52.39,181600.0,42.8339,42.8339,42.7359,42.8012,181600.0
2014-11-05 14:50:00,52.4,52.47,52.37,52.44,162500.0,42.8094,42.8666,42.7849,42.8421,162500.0
2014-11-05 15:00:00,52.47,52.52,52.34,52.4,240700.0,42.8666,42.9074,42.7604,42.8094,240700.0
2014-11-05 15:10:00,52.4,52.43,52.31,52.4,206700.0,42.8094,42.8339,42.7359,42.8094,206700.0
2014-11-05 15:20:00,52.4,52.43,52.22,52.28,252900.0,42.8094,42.8339,42.6624,42.7114,252900.0
2014-11-05 15:30:00,52.28,52.32,52.2,52.21,304500.0,42.7114,42.744,42.646,42.6542,304500.0
2014-11-05 15:40:00,52.21,52.3,52.21,52.28,362700.0,42.6542,42.7277,42.6542,42.7114,362700.0
2014-11-05 15:50:00,52.27,52.38,52.27,52.36,610200.0,42.7032,42.7931,42.7032,42.7767,610200.0
2014-11-06 09:30:00,51.8,52.23,51.51,52.17,539900.0,42.3192,42.6705,42.0823,42.6215,539900.0
2014-11-06 09:40:00,52.18,52.48,51.8,51.89,498900.0,42.6297,42.8748,42.3192,42.3927,498900.0
2014-11-06 09:50:00,51.91,51.97,51.55,51.6,346300.0,42.4091,42.4581,42.115,42.1558,346300.0
2014-11-06 10:00:00,51.59,51.77,51.4,51.66,403400.0,42.1477,42.2947,41.9924,42.2048,403400.0
2014-11-06 10:10:00,51.65,51.73,51.45,51.58,397300.0,42.1967,42.262,42.0333,42.1395,397300.0
2014-11-06 10:20:00,51.58,51.77,51.46,51.57,441500.0,42.1395,42.2947,42.0415,42.1313,441500.0
2014-11-06 10:30:00,51.58,51.69,51.46,51.57,364500.0,42.1395,42.2294,42.0415,42.1313,364500.0
2014-11-06 10:40:00,51.58,51.89,51.57,51.83,313600.0,42.1395,42.3927,42.1313,42.3437,313600.0
2014-11-06 10:50:00,51.83,51.99,51.81,51.95,219100.0,42.3437,42.4744,42.3274,42.4418,219100.0
2014-11-06 11:00:00,51.95,52.13,51.91,52.06,279500.0,42.4418,42.5888,42.4091,42.5316,279500.0
2014-11-06 11:10:00,52.05,52.06,51.8,51.88,242600.0,42.5235,42.5316,42.3192,42.3846,242600.0
2014-11-06 11:20:00,51.88,51.93,51.64,51.79,246500.0,42.3846,42.4254,42.1885,42.3111,246500.0
2014-11-06 11:30:00,51.78,51.88,51.69,51.73,161900.0,42.3029,42.3846,42.2294,42.262,161900.0
2014-11-06 11:40:00,51.73,51.97,51.7,51.89,254300.0,42.262,42.4581,42.2375,42.3927,254300.0
2014-11-06 11:50:00,51.89,51.93,51.75,51.83,190200.0,42.3927,42.4254,42.2784,42.3437,190200.0
2014-11-06 12:00:00,51.83,51.91,51.8,51.83,266400.0,42.3437,42.4091,42.3192,42.3437,266400.0
2014-11-06 12:10:00,51.83,52.22,51.78,52.22,464000.0,42.3437,42.6624,42.3029,42.6624,464000.0
2014-11-06 12:20:00,52.21,52.29,52.0,52.16,365100.0,42.6542,42.7195,42.4826,42.6133,365100.0
2014-11-06 12:30:00,52.16,52.17,51.96,52.07,215700.0,42.6133,42.6215,42.4499,42.5398,215700.0
2014-11-06 12:40:00,52.08,52.3,52.04,52.3,197100.0,42.548,42.7277,42.5153,42.7277,197100.0
2014-11-06 12:50:00,52.29,52.47,52.29,52.44,454400.0,42.7195,42.8666,42.7195,42.8421,454400.0
2014-11-06 13:00:00,52.44,52.55,52.38,52.38,252800.0,42.8421,42.932,42.7931,42.7931,252800.0
2014-11-06 13:10:00,52.39,52.6,52.32,52.6,234100.0,42.8012,42.9728,42.744,42.9728,234100.0
2014-11-06 13:20:00,52.6,52.82,52.59,52.81,279700.0,42.9728,43.1525,42.9646,43.1444,279700.0
2014-11-06 13:30:00,52.82,52.92,52.78,52.91,174800.0,43.1525,43.2342,43.1199,43.2261,174800.0
2014-11-06 13:40:00,52.92,52.92,52.62,52.67,214600.0,43.2342,43.2342,42.9891,43.03,214600.0
2014-11-06 13:50:00,52.67,52.79,52.62,52.76,174600.0,43.03,43.128,42.9891,43.1035,174600.0
2014-11-06 14:00:00,52.76,52.78,52.67,52.71,189300.0,43.1035,43.1199,43.03,43.0627,189300.0
2014-11-06 14:10:00,52.71,52.79,52.63,52.67,244400.0,43.0627,43.128,42.9973,43.03,244400.0
2014-11-06 14:20:00,52.68,52.7,52.62,52.62,185600.0,43.0382,43.0545,42.9891,42.9891,185600.0
2014-11-06 14:30:00,52.62,52.66,52.47,52.63,235900.0,42.9891,43.0218,42.8666,42.9973,235900.0
2014-11-06 14:40:00,52.64,52.7,52.51,52.67,211200.0,43.0055,43.0545,42.8993,43.03,211200.0
2014-11-06 14:50:00,52.66,52.88,52.66,52.85,161500.0,43.0218,43.2016,43.0218,43.177,161500.0
2014-11-06 15:00:00,52.85,52.9,52.74,52.84,209500.0,43.177,43.2179,43.0872,43.1689,209500.0
2014-11-06 15:10:00,52.84,52.99,52.79,52.99,198800.0,43.1689,43.2914,43.128,43.2914,198800.0
2014-11-06 15:20:00,52.98,53.22,52.92,53.16,406000.0,43.2833,43.4793,43.2342,43.4303,406000.0
2014-11-06 15:30:00,53.15,53.21,53.1,53.12,233800.0,43.4221,43.4712,43.3813,43.3976,233800.0
2014-11-06 15:40:00,53.12,53.14,53.0,53.12,386500.0,43.3976,43.414,43.2996,43.3976,386500.0
2014-11-06 15:50:00,53.13,53.18,53.03,53.16,618400.0,43.4058,43.4466,43.3241,43.4303,618400.0
2014-11-07 09:30:00,53.35,54.07,53.25,54.04,508600.0,43.5855,44.1738,43.5038,44.1492,508600.0
2014-11-07 09:40:00,54.04,54.15,53.74,54.03,340000.0,44.1492,44.2391,43.9042,44.1411,340000.0
2014-11-07 09:50:00,54.02,54.02,53.58,53.67,292700.0,44.1329,44.1329,43.7734,43.847,292700.0
2014-11-07 10:00:00,53.66,53.98,53.57,53.91,433300.0,43.8388,44.1002,43.7653,44.043,433300.0
2014-11-07 10:10:00,53.94,53.96,53.78,53.87,306300.0,44.0675,44.0839,43.9368,44.0104,306300.0
2014-11-07 10:20:00,53.88,53.93,53.58,53.58,222600.0,44.0185,44.0594,43.7734,43.7734,222600.0
2014-11-07 10:30:00,53.57,53.79,53.45,53.76,149700.0,43.7653,43.945,43.6672,43.9205,149700.0
2014-11-07 10:40:00,53.77,53.86,53.67,53.72,247700.0,43.9287,44.0022,43.847,43.8878,247700.0
2014-11-07 10:50:00,53.72,53.82,53.67,53.82,236300.0,43.8878,43.9695,43.847,43.9695,236300.0
2014-11-07 11:00:00,53.83,54.18,53.76,54.15,280000.0,43.9777,44.2636,43.9205,44.2391,280000.0
2014-11-07 11:10:00,54.16,54.19,53.92,54.16,226200.0,44.2473,44.2718,44.0512,44.2473,226200.0
2014-11-07 11:20:00,54.17,54.28,54.04,54.28,297100.0,44.2554,44.3453,44.1492,44.3453,297100.0
2014-11-07 11:30:00,54.29,54.47,54.27,54.35,292000.0,44.3535,44.5005,44.3371,44.4025,292000.0
2014-11-07 11:40:00,54.36,54.4,54.27,54.27,195700.0,44.4107,44.4434,44.3371,44.3371,195700.0
2014-11-07 11:50:00,54.27,54.27,54.05,54.07,170200.0,44.3371,44.3371,44.1574,44.1738,170200.0
2014-11-07 12:00:00,54.07,54.31,54.01,54.26,182400.0,44.1738,44.3698,44.1247,44.329,182400.0
2014-11-07 12:10:00,54.26,54.29,54.15,54.28,185600.0,44.329,44.3535,44.2391,44.3453,185600.0
2014-11-07 12:20:00,54.3,54.32,54.16,54.27,146100.0,44.3617,44.378,44.2473,44.3371,146100.0
2014-11-07 12:30:00,54.27,54.3,54.08,54.11,134000.0,44.3371,44.3617,44.1819,44.2064,134000.0
2014-11-07 12:40:00,54.12,54.19,53.99,54.12,114600.0,44.2146,44.2718,44.1084,44.2146,114600.0
2014-11-07 12:50:00,54.12,54.24,54.02,54.24,182500.0,44.2146,44.3126,44.1329,44.3126,182500.0
2014-11-07 13:00:00,54.24,54.25,53.97,54.04,126100.0,44.3126,44.3208,44.0921,44.1492,126100.0
2014-11-07 13:10:00,54.04,54.04,53.88,53.94,134400.0,44.1492,44.1492,44.0185,44.0675,134400.0
2014-11-07 13:20:00,53.94,54.09,53.93,53.99,130600.0,44.0675,44.1901,44.0594,44.1084,130600.0
2014-11-07 13:30:00,53.98,54.17,53.98,54.0,135900.0,44.1002,44.2554,44.1002,44.1166,135900.0
2014-11-07 13:40:00,53.99,54.05,53.87,53.96,137800.0,44.1084,44.1574,44.0104,44.0839,137800.0
2014-11-07 13:50:00,53.96,54.0,53.84,53.84,142100.0,44.0839,44.1166,43.9858,43.9858,142100.0
2014-11-07 14:00:00,53.84,54.07,53.83,54.07,131200.0,43.9858,44.1738,43.9777,44.1738,131200.0
2014-11-07 14:10:00,54.07,54.07,53.82,53.94,142700.0,44.1738,44.1738,43.9695,44.0675,142700.0
2014-11-07 14:20:00,53.94,53.96,53.76,53.88,145400.0,44.0675,44.0839,43.9205,44.0185,145400.0
2014-11-07 14:30:00,53.88,53.88,53.72,53.78,123600.0,44.0185,44.0185,43.8878,43.9368,123600.0
2014-11-07 14:40:00,53.78,53.84,53.74,53.77,166400.0,43.9368,43.9858,43.9042,43.9287,166400.0
2014-11-07 14:50:00,53.77,53.84,53.65,53.75,165700.0,43.9287,43.9858,43.8306,43.9123,165700.0
2014-11-07 15:00:00,53.75,53.86,53.74,53.81,165400.0,43.9123,44.0022,43.9042,43.9613,165400.0
2014-11-07 15:10:00,53.81,53.85,53.68,53.8,172400.0,43.9613,43.994,43.8551,43.9532,172400.0
2014-11-07 15:20:00,53.81,53.81,53.65,53.66,160000.0,43.9613,43.9613,43.8306,43.8388,160000.0
2014-11-07 15:30:00,53.67,53.81,53.67,53.73,237400.0,43.847,43.9613,43.847,43.896,237400.0
2014-11-07 15:40:00,53.73,53.74,53.66,53.69,591600.0,43.896,43.9042,43.8388,43.8633,591600.0
2014-11-07 15:50:00,53.69,53.85,53.66,53.84,759400.0,43.8633,43.994,43.8388,43.9858,759400.0
2014-11-10 09:30:00,55.05,55.6,54.64,55.0,813200.0,44.9744,45.4237,44.6394,44.9335,813200.0
2014-11-10 09:40:00,54.99,55.11,54.61,54.62,258400.0,44.9254,45.0234,44.6149,44.6231,258400.0
2014-11-10 09:50:00,54.63,54.77,54.48,54.56,234200.0,44.6313,44.7456,44.5087,44.5741,234200.0
2014-11-10 10:00:00,54.56,54.56,54.01,54.04,468100.0,44.5741,44.5741,44.1247,44.1492,468100.0
2014-11-10 10:10:00,54.06,54.13,53.86,53.89,384100.0,44.1656,44.2228,44.0022,44.0267,384100.0
2014-11-10 10:20:00,53.9,53.95,53.56,53.88,281900.0,44.0349,44.0757,43.7571,44.0185,281900.0
2014-11-10 10:30:00,53.88,54.1,53.75,54.1,276800.0,44.0185,44.1983,43.9123,44.1983,276800.0
2014-11-10 10:40:00,54.1,54.28,54.05,54.15,149400.0,44.1983,44.3453,44.1574,44.2391,149400.0
2014-11-10 10:50:00,54.15,54.22,54.0,54.09,168400.0,44.2391,44.2963,44.1166,44.1901,168400.0
2014-11-10 11:00:00,54.1,54.14,53.71,53.9,225900.0,44.1983,44.2309,43.8796,44.0349,225900.0
2014-11-10 11:10:00,53.9,54.03,53.85,53.94,274800.0,44.0349,44.1411,43.994,44.0675,274800.0
2014-11-10 11:20:00,53.94,53.95,53.78,53.81,183500.0,44.0675,44.0757,43.9368,43.9613,183500.0
2014-11-10 11:30:00,53.82,53.92,53.49,53.73,281100.0,43.9695,44.0512,43.6999,43.896,281100.0
2014-11-10 11:40:00,53.72,53.8,53.43,53.58,154700.0,43.8878,43.9532,43.6509,43.7734,154700.0
2014-11-10 11:50:00,53.58,53.69,53.49,53.51,137900.0,43.7734,43.8633,43.6999,43.7162,137900.0
2014-11-10 12:00:00,53.51,53.54,53.26,53.32,132100.0,43.7162,43.7408,43.512,43.561,132100.0
2014-11-10 12:10:00,53.31,53.45,53.26,53.39,118800.0,43.5529,43.6672,43.512,43.6182,118800.0
2014-11-10 12:20:00,53.41,53.56,53.39,53.5,111900.0,43.6345,43.7571,43.6182,43.7081,111900.0
2014-11-10 12:30:00,53.49,53.73,53.49,53.64,104400.0,43.6999,43.896,43.6999,43.8225,104400.0
2014-11-10 12:40:00,53.64,53.75,53.59,53.73,121100.0,43.8225,43.9123,43.7816,43.896,121100.0
2014-11-10 12:50:00,53.73,54.05,53.73,54.01,118600.0,43.896,44.1574,43.896,44.1247,118600.0
2014-11-10 13:00:00,54.0,54.01,53.78,53.83,108200.0,44.1166,44.1247,43.9368,43.9777,108200.0
2014-11-10 13:10:00,53.83,53.86,53.63,53.72,117800.0,43.9777,44.0022,43.8143,43.8878,117800.0
2014-11-10 13:20:00,53.73,53.89,53.73,53.83,109600.0,43.896,44.0267,43.896,43.9777,109600.0
2014-11-10 13:30:00,53.84,53.87,53.59,53.61,90700.0,43.9858,44.0104,43.7816,43.7979,90700.0
2014-11-10 13:40:00,53.6,53.81,53.57,53.75,114800.0,43.7898,43.9613,43.7653,43.9123,114800.0
2014-11-10 13:50:00,53.75,53.75,53.42,53.5,144000.0,43.9123,43.9123,43.6427,43.7081,144000.0
2014-11-10 14:00:00,53.49,53.52,53.33,53.37,200900.0,43.6999,43.7244,43.5692,43.6019,200900.0
2014-11-10 14:10:00,53.36,53.66,53.3,53.61,129700.0,43.5937,43.8388,43.5447,43.7979,129700.0
2014-11-10 14:20:00,53.61,53.62,53.41,53.45,137600.0,43.7979,43.8061,43.6345,43.6672,137600.0
2014-11-10 14:30:00,53.45,53.55,53.37,53.37,153200.0,43.6672,43.7489,43.6019,43.6019,153200.0
2014-11-10 14:40:00,53.36,53.46,53.35,53.43,125100.0,43.5937,43.6754,43.5855,43.6509,125100.0
2014-11-10 14:50:00,53.44,53.53,53.37,53.5,195200.0,43.6591,43.7326,43.6019,43.7081,195200.0
2014-11-10 15:00:00,53.49,53.61,53.48,53.56,259200.0,43.6999,43.7979,43.6917,43.7571,259200.0
2014-11-10 15:10:00,53.55,53.64,53.55,53.58,200700.0,43.7489,43.8225,43.7489,43.7734,200700.0
2014-11-10 15:20:00,53.58,53.65,53.52,53.52,148300.0,43.7734,43.8306,43.7244,43.7244,148300.0
2014-11-10 15:30:00,53.53,53.55,53.41,53.42,170800.0,43.7326,43.7489,43.6345,43.6427,170800.0
2014-11-10 15:40:00,53.43,53.56,53.41,53.55,305900.0,43.6509,43.7571,43.6345,43.7489,305900.0
2014-11-10 15:50:00,53.55,53.64,53.55,53.62,598300.0,43.7489,43.8225,43.7489,43.8061,598300.0
2014-11-11 09:30:00,53.94,54.03,52.67,52.92,461600.0,44.0675,44.1411,43.03,43.2342,461600.0
2014-11-11 09:40:00,52.92,53.2,52.61,52.83,400400.0,43.2342,43.463,42.981,43.1607,400400.0
2014-11-11 09:50:00,52.83,53.39,52.81,53.06,403800.0,43.1607,43.6182,43.1444,43.3486,403800.0
2014-11-11 10:00:00,53.05,53.5,53.05,53.17,270800.0,43.3404,43.7081,43.3404,43.4385,270800.0
2014-11-11 10:10:00,53.17,53.35,52.98,53.05,204100.0,43.4385,43.5855,43.2833,43.3404,204100.0
2014-11-11 10:20:00,53.06,53.06,52.77,53.02,257100.0,43.3486,43.3486,43.1117,43.3159,257100.0
2014-11-11 10:30:00,53.02,53.04,52.74,52.74,214500.0,43.3159,43.3323,43.0872,43.0872,214500.0
2014-11-11 10:40:00,52.75,52.97,52.74,52.91,227300.0,43.0953,43.2751,43.0872,43.2261,227300.0
2014-11-11 10:50:00,52.91,53.16,52.91,53.13,223800.0,43.2261,43.4303,43.2261,43.4058,223800.0
2014-11-11 11:00:00,53.13,53.29,52.94,52.99,237200.0,43.4058,43.5365,43.2506,43.2914,237200.0
2014-11-11 11:10:00,52.97,53.15,52.76,52.79,269800.0,43.2751,43.4221,43.1035,43.128,269800.0
2014-11-11 11:20:00,52.79,53.09,52.78,52.95,269400.0,43.128,43.3731,43.1199,43.2587,269400.0
2014-11-11 11:30:00,52.97,53.01,52.58,52.63,209200.0,43.2751,43.3078,42.9565,42.9973,209200.0
2014-11-11 11:40:00,52.63,52.69,52.28,52.41,436000.0,42.9973,43.0463,42.7114,42.8176,436000.0
2014-11-11 11:50:00,52.39,52.67,52.39,52.64,199000.0,42.8012,43.03,42.8012,43.0055,199000.0
2014-11-11 12:00:00,52.64,52.8,52.56,52.62,168100.0,43.0055,43.1362,42.9401,42.9891,168100.0
2014-11-11 12:10:00,52.61,52.78,52.6,52.71,133800.0,42.981,43.1199,42.9728,43.0627,133800.0
2014-11-11 12:20:00,52.72,52.91,52.71,52.89,190900.0,43.0708,43.2261,43.0627,43.2097,190900.0
2014-11-11 12:30:00,52.9,53.17,52.9,53.03,154700.0,43.2179,43.4385,43.2179,43.3241,154700.0
2014-11-11 12:40:00,53.04,53.22,52.92,52.93,205700.0,43.3323,43.4793,43.2342,43.2424,205700.0
2014-11-11 12:50:00,52.94,53.17,52.86,53.13,162200.0,43.2506,43.4385,43.1852,43.4058,162200.0
2014-11-11 13:00:00,53.16,53.34,53.0,53.29,154600.0,43.4303,43.5774,43.2996,43.5365,154600.0
2014-11-11 13:10:00,53.29,53.32,53.12,53.22,136300.0,43.5365,43.561,43.3976,43.4793,136300.0
2014-11-11 13:20:00,53.23,53.34,53.12,53.14,154800.0,43.4875,43.5774,43.3976,43.414,154800.0
2014-11-11 13:30:00,53.14,53.31,53.12,53.25,107000.0,43.414,43.5529,43.3976,43.5038,107000.0
2014-11-11 13:40:00,53.24,53.26,53.07,53.11,128200.0,43.4957,43.512,43.3568,43.3895,128200.0
2014-11-11 13:50:00,53.1,53.11,52.98,53.04,146300.0,43.3813,43.3895,43.2833,43.3323,146300.0
2014-11-11 14:00:00,53.06,53.5,53.05,53.48,166100.0,43.3486,43.7081,43.3404,43.6917,166100.0
2014-11-11 14:10:00,53.48,53.62,53.35,53.6,160900.0,43.6917,43.8061,43.5855,43.7898,160900.0
2014-11-11 14:20:00,53.6,53.76,53.59,53.7,321800.0,43.7898,43.9205,43.7816,43.8715,321800.0
2014-11-11 14:30:00,53.7,53.73,53.57,53.61,293000.0,43.8715,43.896,43.7653,43.7979,293000.0
2014-11-11 14:40:00,53.61,53.69,53.51,53.66,223500.0,43.7979,43.8633,43.7162,43.8388,223500.0
2014-11-11 14:50:00,53.67,53.74,53.64,53.65,267800.0,43.847,43.9042,43.8225,43.8306,267800.0
2014-11-11 15:00:00,53.64,53.7,53.57,53.68,183000.0,43.8225,43.8715,43.7653,43.8551,183000.0
2014-11-11 15:10:00,53.68,53.68,53.56,53.63,187300.0,43.8551,43.8551,43.7571,43.8143,187300.0
2014-11-11 15:20:00,53.64,53.66,53.52,53.59,238100.0,43.8225,43.8388,43.7244,43.7816,238100.0
2014-11-11 15:30:00,53.59,53.73,53.55,53.65,331400.0,43.7816,43.896,43.7489,43.8306,331400.0
2014-11-11 15:40:00,53.65,53.8,53.64,53.75,399700.0,43.8306,43.9532,43.8225,43.9123,399700.0
2014-11-11 15:50:00,53.75,53.79,53.65,53.72,542000.0,43.9123,43.945,43.8306,43.8878,542000.0
2014-11-12 09:30:00,53.22,53.55,52.85,53.52,521200.0,43.4793,43.7489,43.177,43.7244,521200.0
2014-11-12 09:40:00,53.55,53.96,53.46,53.95,376000.0,43.7489,44.0839,43.6754,44.0757,376000.0
2014-11-12 09:50:00,53.93,54.02,53.64,53.84,229900.0,44.0594,44.1329,43.8225,43.9858,229900.0
2014-11-12 10:00:00,53.84,54.14,53.84,54.08,301400.0,43.9858,44.2309,43.9858,44.1819,301400.0
2014-11-12 10:10:00,54.09,54.36,54.0,54.36,205900.0,44.1901,44.4107,44.1166,44.4107,205900.0
2014-11-12 10:20:00,54.36,54.54,54.32,54.41,340900.0,44.4107,44.5577,44.378,44.4515,340900.0
2014-11-12 10:30:00,54.35,54.39,54.11,54.27,253300.0,44.4025,44.4352,44.2064,44.3371,253300.0
2014-11-12 10:40:00,54.26,54.39,54.17,54.17,141500.0,44.329,44.4352,44.2554,44.2554,141500.0
2014-11-12 10:50:00,54.17,54.19,54.02,54.04,178800.0,44.2554,44.2718,44.1329,44.1492,178800.0
2014-11-12 11:00:00,54.04,54.08,53.82,53.94,238700.0,44.1492,44.1819,43.9695,44.0675,238700.0
2014-11-12 11:10:00,53.95,54.07,53.83,54.04,206200.0,44.0757,44.1738,43.9777,44.1492,206200.0
2014-11-12 11:20:00,54.06,54.45,54.05,54.23,215200.0,44.1656,44.4842,44.1574,44.3045,215200.0
2014-11-12 11:30:00,54.24,54.39,54.11,54.22,171000.0,44.3126,44.4352,44.2064,44.2963,171000.0
2014-11-12 11:40:00,54.21,54.31,54.09,54.25,192700.0,44.2881,44.3698,44.1901,44.3208,192700.0
2014-11-12 11:50:00,54.25,54.37,54.19,54.28,199500.0,44.3208,44.4188,44.2718,44.3453,199500.0
2014-11-12 12:00:00,54.27,54.31,53.94,53.94,193500.0,44.3371,44.3698,44.0675,44.0675,193500.0
2014-11-12 12:10:00,53.95,54.03,53.77,53.84,193700.0,44.0757,44.1411,43.9287,43.9858,193700.0
2014-11-12 12:20:00,53.84,53.87,53.73,53.83,132400.0,43.9858,44.0104,43.896,43.9777,132400.0
2014-11-12 12:30:00,53.83,53.95,53.63,53.69,195600.0,43.9777,44.0757,43.8143,43.8633,195600.0
2014-11-12 12:40:00,53.69,53.88,53.68,53.83,138700.0,43.8633,44.0185,43.8551,43.9777,138700.0
2014-11-12 12:50:00,53.82,53.88,53.73,53.75,76400.0,43.9695,44.0185,43.896,43.9123,76400.0
2014-11-12 13:00:00,53.75,53.78,53.64,53.68,109100.0,43.9123,43.9368,43.8225,43.8551,109100.0
2014-11-12 13:10:00,53.67,53.75,53.6,53.63,125000.0,43.847,43.9123,43.7898,43.8143,125000.0
2014-11-12 13:20:00,53.63,53.66,53.52,53.65,209600.0,43.8143,43.8388,43.7244,43.8306,209600.0
2014-11-12 13:30:00,53.66,53.68,53.51,53.61,91300.0,43.8388,43.8551,43.7162,43.7979,91300.0
2014-11-12 13:40:00,53.61,53.78,53.61,53.69,110100.0,43.7979,43.9368,43.7979,43.8633,110100.0
2014-11-12 13:50:00,53.7,53.7,53.56,53.66,109200.0,43.8715,43.8715,43.7571,43.8388,109200.0
2014-11-12 14:00:00,53.66,53.66,53.53,53.56,130900.0,43.8388,43.8388,43.7326,43.7571,130900.0
2014-11-12 14:10:00,53.56,53.73,53.51,53.71,207500.0,43.7571,43.896,43.7162,43.8796,207500.0
2014-11-12 14:20:00,53.73,53.77,53.62,53.72,101700.0,43.896,43.9287,43.8061,43.8878,101700.0
2014-11-12 14:30:00,53.72,53.72,53.46,53.46,196000.0,43.8878,43.8878,43.6754,43.6754,196000.0
2014-11-12 14:40:00,53.46,53.47,53.1,53.14,275000.0,43.6754,43.6836,43.3813,43.414,275000.0
2014-11-12 14:50:00,53.14,53.28,53.13,53.22,148100.0,43.414,43.5283,43.4058,43.4793,148100.0
2014-11-12 15:00:00,53.22,53.33,53.12,53.33,178500.0,43.4793,43.5692,43.3976,43.5692,178500.0
2014-11-12 15:10:00,53.32,53.34,53.16,53.21,122600.0,43.561,43.5774,43.4303,43.4712,122600.0
2014-11-12 15:20:00,53.2,53.24,53.02,53.11,191100.0,43.463,43.4957,43.3159,43.3895,191100.0
2014-11-12 15:30:00,53.12,53.2,53.08,53.17,206100.0,43.3976,43.463,43.3649,43.4385,206100.0
2014-11-12 15:40:00,53.17,53.3,53.17,53.25,228900.0,43.4385,43.5447,43.4385,43.5038,228900.0
2014-11-12 15:50:00,53.25,53.31,53.19,53.21,493200.0,43.5038,43.5529,43.4548,43.4712,493200.0
2014-11-13 09:30:00,52.83,52.83,52.41,52.72,427900.0,43.1607,43.1607,42.8176,43.0708,427900.0
2014-11-13 09:40:00,52.74,52.86,52.22,52.51,359800.0,43.0872,43.1852,42.6624,42.8993,359800.0
2014-11-13 09:50:00,52.52,52.7,52.28,52.32,180400.0,42.9074,43.0545,42.7114,42.744,180400.0
2014-11-13 10:00:00,52.35,52.35,52.01,52.11,339000.0,42.7686,42.7686,42.4908,42.5725,339000.0
2014-11-13 10:10:00,52.09,52.2,51.87,51.96,394600.0,42.5561,42.646,42.3764,42.4499,394600.0
2014-11-13 10:20:00,51.97,52.0,51.77,51.77,281500.0,42.4581,42.4826,42.2947,42.2947,281500.0
2014-11-13 10:30:00,51.78,51.83,51.65,51.66,330300.0,42.3029,42.3437,42.1967,42.2048,330300.0
2014-11-13 10:40:00,51.66,51.78,51.54,51.77,297400.0,42.2048,42.3029,42.1068,42.2947,297400.0
2014-11-13 10:50:00,51.77,51.86,51.64,51.68,221200.0,42.2947,42.3682,42.1885,42.2212,221200.0
2014-11-13 11:00:00,51.69,51.74,51.37,51.46,310700.0,42.2294,42.2702,41.9679,42.0415,310700.0
2014-11-13 11:10:00,51.47,51.66,51.3,51.61,344700.0,42.0496,42.2048,41.9107,42.164,344700.0
2014-11-13 11:20:00,51.62,51.65,51.31,51.34,208400.0,42.1722,42.1967,41.9189,41.9434,208400.0
2014-11-13 11:30:00,51.34,51.38,51.21,51.21,308000.0,41.9434,41.9761,41.8372,41.8372,308000.0
2014-11-13 11:40:00,51.21,51.35,51.09,51.33,436100.0,41.8372,41.9516,41.7392,41.9352,436100.0
2014-11-13 11:50:00,51.33,51.58,51.3,51.56,249500.0,41.9352,42.1395,41.9107,42.1231,249500.0
2014-11-13 12:00:00,51.58,51.67,51.41,51.48,220000.0,42.1395,42.213,42.0006,42.0578,220000.0
2014-11-13 12:10:00,51.5,51.62,51.45,51.54,258900.0,42.0741,42.1722,42.0333,42.1068,258900.0
2014-11-13 12:20:00,51.54,51.64,51.42,51.63,213600.0,42.1068,42.1885,42.0088,42.1803,213600.0
2014-11-13 12:30:00,51.62,51.74,51.53,51.55,310100.0,42.1722,42.2702,42.0986,42.115,310100.0
2014-11-13 12:40:00,51.55,51.61,51.43,51.55,265200.0,42.115,42.164,42.0169,42.115,265200.0
2014-11-13 12:50:00,51.55,51.6,51.41,51.41,236000.0,42.115,42.1558,42.0006,42.0006,236000.0
2014-11-13 13:00:00,51.42,51.54,51.41,51.52,221200.0,42.0088,42.1068,42.0006,42.0905,221200.0
2014-11-13 13:10:00,51.52,51.66,51.5,51.64,227000.0,42.0905,42.2048,42.0741,42.1885,227000.0
2014-11-13 13:20:00,51.63,51.7,51.54,51.59,199500.0,42.1803,42.2375,42.1068,42.1477,199500.0
2014-11-13 13:30:00,51.59,51.7,51.55,51.6,471500.0,42.1477,42.2375,42.115,42.1558,471500.0
2014-11-13 13:40:00,51.61,51.61,51.47,51.58,300800.0,42.164,42.164,42.0496,42.1395,300800.0
2014-11-13 13:50:00,51.58,51.63,51.52,51.56,374600.0,42.1395,42.1803,42.0905,42.1231,374600.0
2014-11-13 14:00:00,51.55,51.55,51.12,51.16,282100.0,42.115,42.115,41.7637,41.7964,282100.0
2014-11-13 14:10:00,51.17,51.17,50.9,51.04,432700.0,41.8045,41.8045,41.5839,41.6983,432700.0
2014-11-13 14:20:00,51.04,51.05,50.91,50.93,224100.0,41.6983,41.7065,41.5921,41.6085,224100.0
2014-11-13 14:30:00,50.92,51.01,50.77,50.79,360400.0,41.6003,41.6738,41.4777,41.4941,360400.0
2014-11-13 14:40:00,50.8,51.14,50.79,51.08,272700.0,41.5022,41.78,41.4941,41.731,272700.0
2014-11-13 14:50:00,51.09,51.23,51.07,51.08,207000.0,41.7392,41.8535,41.7228,41.731,207000.0
2014-11-13 15:00:00,51.08,51.2,51.06,51.18,301400.0,41.731,41.829,41.7147,41.8127,301400.0
2014-11-13 15:10:00,51.19,51.21,51.05,51.06,337700.0,41.8209,41.8372,41.7065,41.7147,337700.0
2014-11-13 15:20:00,51.05,51.08,50.88,50.88,500300.0,41.7065,41.731,41.5676,41.5676,500300.0
2014-11-13 15:30:00,50.89,54.25,50.79,53.62,5159300.0,41.5758,44.3208,41.4941,43.8061,5159300.0
2014-11-13 15:40:00,53.62,58.0,53.54,55.78,10544700.0,43.8061,47.3845,43.7408,45.5708,10544700.0
2014-11-13 15:50:00,55.71,56.38,53.71,53.74,6601800.0,45.5136,46.061,43.8796,43.9042,6601800.0
2014-11-14 09:30:00,56.03,56.26,55.3,55.35,2196700.0,45.775,45.9629,45.1786,45.2195,2196700.0
2014-11-14 09:40:00,55.37,55.91,55.11,55.39,1480700.0,45.2358,45.677,45.0234,45.2522,1480700.0
2014-11-14 09:50:00,55.39,55.78,55.21,55.28,775200.0,45.2522,45.5708,45.1051,45.1623,775200.0
2014-11-14 10:00:00,55.29,55.58,55.1,55.31,957500.0,45.1705,45.4074,45.0152,45.1868,957500.0
2014-11-14 10:10:00,55.31,55.31,54.62,54.76,1121300.0,45.1868,45.1868,44.6231,44.7375,1121300.0
2014-11-14 10:20:00,54.77,55.08,54.6,54.75,653800.0,44.7456,44.9989,44.6067,44.7293,653800.0
2014-11-14 10:30:00,54.75,54.83,54.1,54.11,1206700.0,44.7293,44.7947,44.1983,44.2064,1206700.0
2014-11-14 10:40:00,54.1,54.25,53.82,54.06,1181500.0,44.1983,44.3208,43.9695,44.1656,1181500.0
2014-11-14 10:50:00,54.07,54.43,53.88,54.05,791200.0,44.1738,44.4679,44.0185,44.1574,791200.0
2014-11-14 11:00:00,54.04,54.09,53.69,53.77,450500.0,44.1492,44.1901,43.8633,43.9287,450500.0
2014-11-14 11:10:00,53.76,54.24,53.75,54.23,386300.0,43.9205,44.3126,43.9123,44.3045,386300.0
2014-11-14 11:20:00,54.23,54.38,54.08,54.15,288000.0,44.3045,44.427,44.1819,44.2391,288000.0
2014-11-14 11:30:00,54.13,55.0,54.04,54.87,642000.0,44.2228,44.9335,44.1492,44.8273,642000.0
2014-11-14 11:40:00,54.87,55.11,54.65,55.03,432600.0,44.8273,45.0234,44.6476,44.958,432600.0
2014-11-14 11:50:00,55.02,55.18,54.77,55.05,322500.0,44.9499,45.0806,44.7456,44.9744,322500.0
2014-11-14 12:00:00,55.06,55.2,54.86,54.89,462000.0,44.9826,45.0969,44.8192,44.8437,462000.0
2014-11-14 12:10:00,54.89,55.08,54.85,55.02,385700.0,44.8437,44.9989,44.811,44.9499,385700.0
2014-11-14 12:20:00,55.03,55.06,54.81,54.82,377900.0,44.958,44.9826,44.7783,44.7865,377900.0
2014-11-14 12:30:00,54.82,54.86,54.56,54.61,350400.0,44.7865,44.8192,44.5741,44.6149,350400.0
2014-11-14 12:40:00,54.62,54.88,54.55,54.7,174300.0,44.6231,44.8355,44.5659,44.6884,174300.0
2014-11-14 12:50:00,54.7,54.7,54.22,54.41,311000.0,44.6884,44.6884,44.2963,44.4515,311000.0
2014-11-14 13:00:00,54.41,54.61,54.26,54.5,310200.0,44.4515,44.6149,44.329,44.5251,310200.0
2014-11-14 13:10:00,54.51,54.6,54.33,54.5,232200.0,44.5332,44.6067,44.3862,44.5251,232200.0
2014-11-14 13:20:00,54.49,54.67,54.46,54.64,318000.0,44.5169,44.6639,44.4924,44.6394,318000.0
2014-11-14 13:30:00,54.63,54.93,54.58,54.93,202800.0,44.6313,44.8763,44.5904,44.8763,202800.0
2014-11-14 13:40:00,54.94,54.98,54.8,54.93,202000.0,44.8845,44.9172,44.7701,44.8763,202000.0
2014-11-14 13:50:00,54.95,54.96,54.74,54.74,255400.0,44.8927,44.9009,44.7211,44.7211,255400.0
2014-11-14 14:00:00,54.72,54.83,54.66,54.77,287900.0,44.7048,44.7947,44.6558,44.7456,287900.0
2014-11-14 14:10:00,54.77,54.91,54.69,54.91,202700.0,44.7456,44.86,44.6803,44.86,202700.0
2014-11-14 14:20:00,54.91,55.01,54.79,55.0,390100.0,44.86,44.9417,44.762,44.9335,390100.0
2014-11-14 14:30:00,54.99,55.0,54.79,54.91,359300.0,44.9254,44.9335,44.762,44.86,359300.0
2014-11-14 14:40:00,54.91,54.92,54.7,54.84,481100.0,44.86,44.8682,44.6884,44.8028,481100.0
2014-11-14 14:50:00,54.84,54.91,54.74,54.75,312400.0,44.8028,44.86,44.7211,44.7293,312400.0
2014-11-14 15:00:00,54.74,55.03,54.73,54.96,261900.0,44.7211,44.958,44.713,44.9009,261900.0
2014-11-14 15:10:00,54.98,55.28,54.88,55.25,457700.0,44.9172,45.1623,44.8355,45.1378,457700.0
2014-11-14 15:20:00,55.24,55.38,55.23,55.25,392000.0,45.1296,45.244,45.1214,45.1378,392000.0
2014-11-14 15:30:00,55.25,55.41,55.22,55.24,413300.0,45.1378,45.2685,45.1133,45.1296,413300.0
2014-11-14 15:40:00,55.25,55.32,55.05,55.06,561800.0,45.1378,45.195,44.9744,44.9826,561800.0
2014-11-14 15:50:00,55.05,55.15,54.95,55.1,918300.0,44.9744,45.0561,44.8927,45.0152,918300.0
2014-11-17 09:30:00,51.47,51.78,50.4,50.65,4761300.0,42.0496,42.3029,41.1755,41.3797,4761300.0
2014-11-17 09:40:00,50.65,51.2,50.05,50.14,3946100.0,41.3797,41.829,40.8895,40.963,3946100.0
2014-11-17 09:50:00,50.13,50.54,49.74,50.4,4021700.0,40.9549,41.2898,40.6363,41.1755,4021700.0
2014-11-17 10:00:00,50.4,50.8,50.36,50.75,2880300.0,41.1755,41.5022,41.1428,41.4614,2880300.0
2014-11-17 10:10:00,50.75,51.42,50.7,51.1,3374900.0,41.4614,42.0088,41.4206,41.7473,3374900.0
2014-11-17 10:20:00,51.1,51.55,50.83,51.5,2665700.0,41.7473,42.115,41.5268,42.0741,2665700.0
2014-11-17 10:30:00,51.49,51.5,51.07,51.08,2121700.0,42.066,42.0741,41.7228,41.731,2121700.0
2014-11-17 10:40:00,51.07,51.23,50.96,51.16,1989700.0,41.7228,41.8535,41.633,41.7964,1989700.0
2014-11-17 10:50:00,51.17,51.23,50.7,50.77,1677100.0,41.8045,41.8535,41.4206,41.4777,1677100.0
2014-11-17 11:00:00,50.76,50.94,50.57,50.69,1450600.0,41.4696,41.6166,41.3143,41.4124,1450600.0
2014-11-17 11:10:00,50.69,50.76,50.06,50.26,2082800.0,41.4124,41.4696,40.8977,41.0611,2082800.0
2014-11-17 11:20:00,50.26,50.62,50.22,50.24,1125400.0,41.0611,41.3552,41.0284,41.0447,1125400.0
2014-11-17 11:30:00,50.24,50.38,50.09,50.1,1051500.0,41.0447,41.1591,40.9222,40.9304,1051500.0
2014-11-17 11:40:00,50.09,50.24,50.0,50.05,1302900.0,40.9222,41.0447,40.8487,40.8895,1302900.0
2014-11-17 11:50:00,50.05,50.15,49.83,49.85,1208400.0,40.8895,40.9712,40.7098,40.7261,1208400.0
2014-11-17 12:00:00,49.85,50.06,49.8,49.98,1608300.0,40.7261,40.8977,40.6853,40.8323,1608300.0
2014-11-17 12:10:00,49.98,50.02,49.75,49.96,1046200.0,40.8323,40.865,40.6444,40.816,1046200.0
2014-11-17 12:20:00,49.97,50.16,49.9,50.02,810900.0,40.8242,40.9794,40.767,40.865,810900.0
2014-11-17 12:30:00,50.02,50.06,49.59,49.73,1371900.0,40.865,40.8977,40.5137,40.6281,1371900.0
2014-11-17 12:40:00,49.73,50.0,49.68,49.93,740000.0,40.6281,40.8487,40.5872,40.7915,740000.0
2014-11-17 12:50:00,49.94,49.94,49.65,49.73,1601300.0,40.7997,40.7997,40.5627,40.6281,1601300.0
2014-11-17 13:00:00,49.74,49.8,49.51,49.51,1088000.0,40.6363,40.6853,40.4484,40.4484,1088000.0
2014-11-17 13:10:00,49.52,49.89,49.51,49.89,778300.0,40.4565,40.7588,40.4484,40.7588,778300.0
2014-11-17 13:20:00,49.89,49.96,49.56,49.56,1502700.0,40.7588,40.816,40.4892,40.4892,1502700.0
2014-11-17 13:30:00,49.57,49.74,49.55,49.58,675500.0,40.4974,40.6363,40.481,40.5055,675500.0
2014-11-17 13:40:00,49.59,49.61,49.36,49.39,1330100.0,40.5137,40.5301,40.3258,40.3503,1330100.0
2014-11-17 13:50:00,49.38,49.65,49.38,49.58,850000.0,40.3421,40.5627,40.3421,40.5055,850000.0
2014-11-17 14:00:00,49.57,49.58,49.45,49.46,739200.0,40.4974,40.5055,40.3993,40.4075,739200.0
2014-11-17 14:10:00,49.46,49.55,49.39,49.45,706300.0,40.4075,40.481,40.3503,40.3993,706300.0
2014-11-17 14:20:00,49.45,49.55,49.4,49.4,721300.0,40.3993,40.481,40.3585,40.3585,721300.0
2014-11-17 14:30:00,49.4,49.49,49.31,49.4,1427500.0,40.3585,40.432,40.285,40.3585,1427500.0
2014-11-17 14:40:00,49.4,49.41,49.26,49.26,896600.0,40.3585,40.3667,40.2441,40.2441,896600.0
2014-11-17 14:50:00,49.27,49.42,49.16,49.31,1269100.0,40.2523,40.3748,40.1624,40.285,1269100.0
2014-11-17 15:00:00,49.31,49.35,49.15,49.22,1345000.0,40.285,40.3176,40.1542,40.2114,1345000.0
2014-11-17 15:10:00,49.21,49.28,49.06,49.12,1434300.0,40.2033,40.2604,40.0807,40.1297,1434300.0
2014-11-17 15:20:00,49.11,49.26,49.07,49.15,1648400.0,40.1216,40.2441,40.0889,40.1542,1648400.0
2014-11-17 15:30:00,49.15,49.29,49.08,49.08,1275700.0,40.1542,40.2686,40.0971,40.0971,1275700.0
2014-11-17 15:40:00,49.08,49.27,49.05,49.23,2284600.0,40.0971,40.2523,40.0725,40.2196,2284600.0
2014-11-17 15:50:00,49.23,49.3,49.01,49.2,3322300.0,40.2196,40.2768,40.0399,40.1951,3322300.0
2014-11-18 09:30:00,50.24,50.42,50.0,50.08,2561200.0,41.0447,41.1918,40.8487,40.914,2561200.0
2014-11-18 09:40:00,50.08,50.19,49.67,49.73,2428700.0,40.914,41.0039,40.5791,40.6281,2428700.0
2014-11-18 09:50:00,49.73,49.94,49.5,49.86,1425300.0,40.6281,40.7997,40.4402,40.7343,1425300.0
2014-11-18 10:00:00,49.85,49.92,49.61,49.71,1248000.0,40.7261,40.7833,40.5301,40.6117,1248000.0
2014-11-18 10:10:00,49.71,49.98,49.55,49.93,1133000.0,40.6117,40.8323,40.481,40.7915,1133000.0
2014-11-18 10:20:00,49.93,49.94,49.71,49.75,848000.0,40.7915,40.7997,40.6117,40.6444,848000.0
2014-11-18 10:30:00,49.75,49.79,49.52,49.56,739300.0,40.6444,40.6771,40.4565,40.4892,739300.0
2014-11-18 10:40:00,49.57,49.82,49.56,49.79,802100.0,40.4974,40.7016,40.4892,40.6771,802100.0
2014-11-18 10:50:00,49.79,49.79,49.55,49.59,625600.0,40.6771,40.6771,40.481,40.5137,625600.0
2014-11-18 11:00:00,49.59,49.73,49.54,49.6,772000.0,40.5137,40.6281,40.4729,40.5219,772000.0
2014-11-18 11:10:00,49.61,49.61,49.43,49.49,835400.0,40.5301,40.5301,40.383,40.432,835400.0
2014-11-18 11:20:00,49.49,49.55,49.37,49.44,902100.0,40.432,40.481,40.334,40.3912,902100.0
2014-11-18 11:30:00,49.44,49.46,49.25,49.33,1118700.0,40.3912,40.4075,40.2359,40.3013,1118700.0
2014-11-18 11:40:00,49.32,49.33,49.04,49.05,1293500.0,40.2931,40.3013,40.0644,40.0725,1293500.0
2014-11-18 11:50:00,49.05,49.34,49.04,49.22,839600.0,40.0725,40.3095,40.0644,40.2114,839600.0
2014-11-18 12:00:00,49.22,49.3,49.14,49.23,771600.0,40.2114,40.2768,40.1461,40.2196,771600.0
2014-11-18 12:10:00,49.23,49.37,49.21,49.32,697300.0,40.2196,40.334,40.2033,40.2931,697300.0
2014-11-18 12:20:00,49.32,49.35,49.12,49.13,533600.0,40.2931,40.3176,40.1297,40.1379,533600.0
2014-11-18 12:30:00,49.13,49.3,49.05,49.1,763200.0,40.1379,40.2768,40.0725,40.1134,763200.0
2014-11-18 12:40:00,49.11,49.41,49.07,49.1,782300.0,40.1216,40.3667,40.0889,40.1134,782300.0
2014-11-18 12:50:00,49.1,49.2,49.05,49.05,534200.0,40.1134,40.1951,40.0725,40.0725,534200.0
2014-11-18 13:00:00,49.05,49.14,49.04,49.1,586400.0,40.0725,40.1461,40.0644,40.1134,586400.0
2014-11-18 13:10:00,49.09,49.15,49.05,49.07,401800.0,40.1052,40.1542,40.0725,40.0889,401800.0
2014-11-18 13:20:00,49.07,49.18,49.0,49.01,567700.0,40.0889,40.1788,40.0317,40.0399,567700.0
2014-11-18 13:30:00,49.01,49.14,49.0,49.08,454800.0,40.0399,40.1461,40.0317,40.0971,454800.0
2014-11-18 13:40:00,49.07,49.08,49.0,49.01,549900.0,40.0889,40.0971,40.0317,40.0399,549900.0
2014-11-18 13:50:00,49.02,49.2,49.01,49.16,648300.0,40.048,40.1951,40.0399,40.1624,648300.0
2014-11-18 14:00:00,49.16,49.41,49.15,49.31,887700.0,40.1624,40.3667,40.1542,40.285,887700.0
2014-11-18 14:10:00,49.32,49.35,49.23,49.35,579000.0,40.2931,40.3176,40.2196,40.3176,579000.0
2014-11-18 14:20:00,49.35,49.42,49.33,49.35,358600.0,40.3176,40.3748,40.3013,40.3176,358600.0
2014-11-18 14:30:00,49.36,49.36,49.18,49.18,596300.0,40.3258,40.3258,40.1788,40.1788,596300.0
2014-11-18 14:40:00,49.17,49.26,49.15,49.17,545600.0,40.1706,40.2441,40.1542,40.1706,545600.0
2014-11-18 14:50:00,49.18,49.22,49.01,49.02,713400.0,40.1788,40.2114,40.0399,40.048,713400.0
2014-11-18 15:00:00,49.03,49.16,49.01,49.11,579400.0,40.0562,40.1624,40.0399,40.1216,579400.0
2014-11-18 15:10:00,49.12,49.17,49.01,49.02,636300.0,40.1297,40.1706,40.0399,40.048,636300.0
2014-11-18 15:20:00,49.02,49.06,48.83,48.94,1839800.0,40.048,40.0807,39.8928,39.9827,1839800.0
2014-11-18 15:30:00,48.94,48.94,48.62,48.63,2084200.0,39.9827,39.9827,39.7212,39.7294,2084200.0
2014-11-18 15:40:00,48.63,48.75,48.62,48.68,1307100.0,39.7294,39.8275,39.7212,39.7703,1307100.0
2014-11-18 15:50:00,48.68,48.68,48.46,48.5,3744000.0,39.7703,39.7703,39.5905,39.6232,3744000.0
2014-11-19 09:30:00,48.73,48.94,47.95,48.52,2047100.0,39.8111,39.9827,39.1739,39.6395,2047100.0
2014-11-19 09:40:00,48.51,48.91,48.34,48.69,850000.0,39.6314,39.9582,39.4925,39.7784,850000.0
2014-11-19 09:50:00,48.72,48.81,48.46,48.52,604600.0,39.8029,39.8765,39.5905,39.6395,604600.0
2014-11-19 10:00:00,48.52,48.53,48.27,48.39,612000.0,39.6395,39.6477,39.4353,39.5333,612000.0
2014-11-19 10:10:00,48.38,48.39,48.05,48.09,1061000.0,39.5252,39.5333,39.2556,39.2883,1061000.0
2014-11-19 10:20:00,48.09,48.12,47.81,47.85,1372500.0,39.2883,39.3128,39.0595,39.0922,1372500.0
2014-11-19 10:30:00,47.85,48.0,47.78,47.84,1085300.0,39.0922,39.2147,39.035,39.084,1085300.0
2014-11-19 10:40:00,47.85,48.04,47.74,47.94,1150600.0,39.0922,39.2474,39.0023,39.1657,1150600.0
2014-11-19 10:50:00,47.93,48.1,47.92,48.0,945500.0,39.1575,39.2964,39.1494,39.2147,945500.0
2014-11-19 11:00:00,48.0,48.01,47.92,47.99,508200.0,39.2147,39.2229,39.1494,39.2066,508200.0
2014-11-19 11:10:00,48.0,48.0,47.85,47.95,701300.0,39.2147,39.2147,39.0922,39.1739,701300.0
2014-11-19 11:20:00,47.94,47.99,47.86,47.98,408700.0,39.1657,39.2066,39.1003,39.1984,408700.0
2014-11-19 11:30:00,47.98,48.08,47.91,47.94,1027800.0,39.1984,39.2801,39.1412,39.1657,1027800.0
2014-11-19 11:40:00,47.94,48.37,47.92,48.08,1331600.0,39.1657,39.517,39.1494,39.2801,1331600.0
2014-11-19 11:50:00,48.08,48.11,47.83,47.85,538600.0,39.2801,39.3046,39.0758,39.0922,538600.0
2014-11-19 12:00:00,47.85,47.96,47.81,47.94,372100.0,39.0922,39.182,39.0595,39.1657,372100.0
2014-11-19 12:10:00,47.94,47.98,47.85,47.9,306300.0,39.1657,39.1984,39.0922,39.133,306300.0
2014-11-19 12:20:00,47.9,48.07,47.89,47.96,321200.0,39.133,39.2719,39.1249,39.182,321200.0
2014-11-19 12:30:00,47.96,47.96,47.77,47.9,506800.0,39.182,39.182,39.0268,39.133,506800.0
2014-11-19 12:40:00,47.9,48.11,47.88,48.07,816200.0,39.133,39.3046,39.1167,39.2719,816200.0
2014-11-19 12:50:00,48.07,48.14,48.01,48.14,478200.0,39.2719,39.3291,39.2229,39.3291,478200.0
2014-11-19 13:00:00,48.14,48.5,48.12,48.26,995400.0,39.3291,39.6232,39.3128,39.4271,995400.0
2014-11-19 13:10:00,48.26,48.49,48.2,48.47,573500.0,39.4271,39.615,39.3781,39.5987,573500.0
2014-11-19 13:20:00,48.46,48.48,48.31,48.47,426400.0,39.5905,39.6069,39.468,39.5987,426400.0
2014-11-19 13:30:00,48.47,48.55,48.36,48.43,553400.0,39.5987,39.6641,39.5088,39.566,553400.0
2014-11-19 13:40:00,48.43,48.64,48.43,48.62,425600.0,39.566,39.7376,39.566,39.7212,425600.0
2014-11-19 13:50:00,48.62,48.76,48.53,48.54,603100.0,39.7212,39.8356,39.6477,39.6559,603100.0
2014-11-19 14:00:00,48.54,48.67,48.41,48.42,474500.0,39.6559,39.7621,39.5497,39.5579,474500.0
2014-11-19 14:10:00,48.42,48.53,48.36,48.5,481700.0,39.5579,39.6477,39.5088,39.6232,481700.0
2014-11-19 14:20:00,48.5,48.54,48.34,48.35,478100.0,39.6232,39.6559,39.4925,39.5007,478100.0
2014-11-19 14:30:00,48.36,48.51,48.34,48.44,376800.0,39.5088,39.6314,39.4925,39.5742,376800.0
2014-11-19 14:40:00,48.44,48.49,48.34,48.42,366200.0,39.5742,39.615,39.4925,39.5579,366200.0
2014-11-19 14:50:00,48.41,48.42,48.35,48.39,416200.0,39.5497,39.5579,39.5007,39.5333,416200.0
2014-11-19 15:00:00,48.4,48.41,48.11,48.12,586500.0,39.5415,39.5497,39.3046,39.3128,586500.0
2014-11-19 15:10:00,48.12,48.25,48.02,48.2,558500.0,39.3128,39.419,39.2311,39.3781,558500.0
2014-11-19 15:20:00,48.2,48.3,48.16,48.19,392900.0,39.3781,39.4598,39.3454,39.3699,392900.0
2014-11-19 15:30:00,48.19,48.38,48.15,48.36,497400.0,39.3699,39.5252,39.3373,39.5088,497400.0
2014-11-19 15:40:00,48.35,48.51,48.31,48.41,891800.0,39.5007,39.6314,39.468,39.5497,891800.0
2014-11-19 15:50:00,48.4,48.55,48.38,48.45,1032200.0,39.5415,39.6641,39.5252,39.5824,1032200.0
2014-11-20 09:30:00,48.7,48.79,48.39,48.56,903700.0,39.7866,39.8601,39.5333,39.6722,903700.0
2014-11-20 09:40:00,48.58,48.9,48.53,48.68,795600.0,39.6886,39.95,39.6477,39.7703,795600.0
2014-11-20 09:50:00,48.68,48.79,48.59,48.79,542300.0,39.7703,39.8601,39.6967,39.8601,542300.0
2014-11-20 10:00:00,48.79,49.11,48.77,48.97,615000.0,39.8601,40.1216,39.8438,40.0072,615000.0
2014-11-20 10:10:00,48.97,49.04,48.89,48.94,469100.0,40.0072,40.0644,39.9418,39.9827,469100.0
2014-11-20 10:20:00,48.94,49.14,48.85,48.97,607400.0,39.9827,40.1461,39.9092,40.0072,607400.0
2014-11-20 10:30:00,48.97,49.23,48.96,49.23,658800.0,40.0072,40.2196,39.999,40.2196,658800.0
2014-11-20 10:40:00,49.23,49.46,49.16,49.17,897700.0,40.2196,40.4075,40.1624,40.1706,897700.0
2014-11-20 10:50:00,49.17,49.22,49.06,49.07,606200.0,40.1706,40.2114,40.0807,40.0889,606200.0
2014-11-20 11:00:00,49.09,49.22,49.03,49.05,361700.0,40.1052,40.2114,40.0562,40.0725,361700.0
2014-11-20 11:10:00,49.05,49.12,49.0,49.03,450100.0,40.0725,40.1297,40.0317,40.0562,450100.0
2014-11-20 11:20:00,49.04,49.18,49.0,49.1,417900.0,40.0644,40.1788,40.0317,40.1134,417900.0
2014-11-20 11:30:00,49.1,49.24,49.1,49.23,277100.0,40.1134,40.2278,40.1134,40.2196,277100.0
2014-11-20 11:40:00,49.22,49.27,49.1,49.13,219600.0,40.2114,40.2523,40.1134,40.1379,219600.0
2014-11-20 11:50:00,49.13,49.18,49.04,49.05,252000.0,40.1379,40.1788,40.0644,40.0725,252000.0
2014-11-20 12:00:00,49.06,49.16,49.02,49.16,239300.0,40.0807,40.1624,40.048,40.1624,239300.0
2014-11-20 12:10:00,49.16,49.19,49.06,49.06,258600.0,40.1624,40.1869,40.0807,40.0807,258600.0
2014-11-20 12:20:00,49.06,49.11,49.0,49.06,341100.0,40.0807,40.1216,40.0317,40.0807,341100.0
2014-11-20 12:30:00,49.06,49.17,49.02,49.02,237200.0,40.0807,40.1706,40.048,40.048,237200.0
2014-11-20 12:40:00,49.02,49.04,48.99,49.01,478900.0,40.048,40.0644,40.0235,40.0399,478900.0
2014-11-20 12:50:00,49.01,49.2,49.0,49.09,495800.0,40.0399,40.1951,40.0317,40.1052,495800.0
2014-11-20 13:00:00,49.09,49.12,49.0,49.01,254800.0,40.1052,40.1297,40.0317,40.0399,254800.0
2014-11-20 13:10:00,49.02,49.04,48.78,48.81,494700.0,40.048,40.0644,39.852,39.8765,494700.0
2014-11-20 13:20:00,48.82,48.91,48.8,48.9,377100.0,39.8846,39.9582,39.8683,39.95,377100.0
2014-11-20 13:30:00,48.9,49.02,48.88,49.0,272000.0,39.95,40.048,39.9337,40.0317,272000.0
2014-11-20 13:40:00,49.0,49.3,48.99,49.11,364100.0,40.0317,40.2768,40.0235,40.1216,364100.0
2014-11-20 13:50:00,49.12,49.18,49.08,49.18,389200.0,40.1297,40.1788,40.0971,40.1788,389200.0
2014-11-20 14:00:00,49.17,49.41,49.17,49.26,755200.0,40.1706,40.3667,40.1706,40.2441,755200.0
2014-11-20 14:10:00,49.27,49.37,49.19,49.37,454300.0,40.2523,40.334,40.1869,40.334,454300.0
2014-11-20 14:20:00,49.36,49.42,49.3,49.37,333100.0,40.3258,40.3748,40.2768,40.334,333100.0
2014-11-20 14:30:00,49.37,49.39,49.24,49.29,243000.0,40.334,40.3503,40.2278,40.2686,243000.0
2014-11-20 14:40:00,49.29,49.34,49.25,49.29,382200.0,40.2686,40.3095,40.2359,40.2686,382200.0
2014-11-20 14:50:00,49.28,49.28,49.17,49.22,330800.0,40.2604,40.2604,40.1706,40.2114,330800.0
2014-11-20 15:00:00,49.22,49.27,49.17,49.25,634100.0,40.2114,40.2523,40.1706,40.2359,634100.0
2014-11-20 15:10:00,49.25,49.26,49.18,49.2,531200.0,40.2359,40.2441,40.1788,40.1951,531200.0
2014-11-20 15:20:00,49.21,49.26,49.15,49.22,485000.0,40.2033,40.2441,40.1542,40.2114,485000.0
2014-11-20 15:30:00,49.22,49.28,49.2,49.27,691800.0,40.2114,40.2604,40.1951,40.2523,691800.0
2014-11-20 15:40:00,49.27,49.31,49.08,49.11,1098900.0,40.2523,40.285,40.0971,40.1216,1098900.0
2014-11-20 15:50:00,49.11,49.25,49.02,49.23,1443000.0,40.1216,40.2359,40.048,40.2196,1443000.0
2014-11-21 09:30:00,50.3,50.49,49.8,50.2,2333700.0,41.0938,41.249,40.6853,41.0121,2333700.0
2014-11-21 09:40:00,50.2,50.46,50.01,50.43,1235300.0,41.0121,41.2245,40.8568,41.2,1235300.0
2014-11-21 09:50:00,50.42,50.99,50.3,50.97,1421800.0,41.1918,41.6575,41.0938,41.6411,1421800.0
2014-11-21 10:00:00,50.98,51.13,50.83,50.88,2347800.0,41.6493,41.7718,41.5268,41.5676,2347800.0
2014-11-21 10:10:00,50.89,51.09,50.65,50.83,1059600.0,41.5758,41.7392,41.3797,41.5268,1059600.0
2014-11-21 10:20:00,50.82,50.95,50.75,50.9,835800.0,41.5186,41.6248,41.4614,41.5839,835800.0
2014-11-21 10:30:00,50.91,50.91,50.59,50.69,575700.0,41.5921,41.5921,41.3307,41.4124,575700.0
2014-11-21 10:40:00,50.69,50.85,50.62,50.68,692800.0,41.4124,41.5431,41.3552,41.4042,692800.0
2014-11-21 10:50:00,50.68,50.87,50.67,50.86,664500.0,41.4042,41.5594,41.396,41.5513,664500.0
2014-11-21 11:00:00,50.85,50.89,50.75,50.88,474800.0,41.5431,41.5758,41.4614,41.5676,474800.0
2014-11-21 11:10:00,50.88,50.9,50.6,50.62,516600.0,41.5676,41.5839,41.3389,41.3552,516600.0
2014-11-21 11:20:00,50.62,50.87,50.61,50.86,368600.0,41.3552,41.5594,41.347,41.5513,368600.0
2014-11-21 11:30:00,50.87,50.98,50.85,50.96,575300.0,41.5594,41.6493,41.5431,41.633,575300.0
2014-11-21 11:40:00,50.96,50.97,50.43,50.45,851900.0,41.633,41.6411,41.2,41.2163,851900.0
2014-11-21 11:50:00,50.44,50.66,50.3,50.62,527000.0,41.2081,41.3879,41.0938,41.3552,527000.0
2014-11-21 12:00:00,50.62,50.68,50.44,50.6,309000.0,41.3552,41.4042,41.2081,41.3389,309000.0
2014-11-21 12:10:00,50.59,50.63,50.39,50.44,344800.0,41.3307,41.3634,41.1673,41.2081,344800.0
2014-11-21 12:20:00,50.44,50.5,50.35,50.4,278500.0,41.2081,41.2572,41.1346,41.1755,278500.0
2014-11-21 12:30:00,50.4,50.54,50.39,50.51,386600.0,41.1755,41.2898,41.1673,41.2653,386600.0
2014-11-21 12:40:00,50.51,50.58,50.48,50.55,350300.0,41.2653,41.3225,41.2408,41.298,350300.0
2014-11-21 12:50:00,50.55,50.65,50.34,50.39,482500.0,41.298,41.3797,41.1264,41.1673,482500.0
2014-11-21 13:00:00,50.38,50.42,50.25,50.3,472900.0,41.1591,41.1918,41.0529,41.0938,472900.0
2014-11-21 13:10:00,50.3,50.34,50.18,50.18,426200.0,41.0938,41.1264,40.9957,40.9957,426200.0
2014-11-21 13:20:00,50.19,50.29,49.99,50.0,821500.0,41.0039,41.0856,40.8405,40.8487,821500.0
2014-11-21 13:30:00,50.0,50.15,49.97,50.13,626800.0,40.8487,40.9712,40.8242,40.9549,626800.0
2014-11-21 13:40:00,50.14,50.2,50.0,50.08,473000.0,40.963,41.0121,40.8487,40.914,473000.0
2014-11-21 13:50:00,50.09,50.44,50.08,50.37,402700.0,40.9222,41.2081,40.914,41.151,402700.0
2014-11-21 14:00:00,50.36,50.42,50.32,50.36,361500.0,41.1428,41.1918,41.1101,41.1428,361500.0
2014-11-21 14:10:00,50.35,50.52,50.35,50.41,285900.0,41.1346,41.2735,41.1346,41.1836,285900.0
2014-11-21 14:20:00,50.41,50.44,50.29,50.4,303300.0,41.1836,41.2081,41.0856,41.1755,303300.0
2014-11-21 14:30:00,50.41,50.41,50.3,50.35,326800.0,41.1836,41.1836,41.0938,41.1346,326800.0
2014-11-21 14:40:00,50.35,50.51,50.34,50.48,397400.0,41.1346,41.2653,41.1264,41.2408,397400.0
2014-11-21 14:50:00,50.49,50.55,50.4,50.46,319200.0,41.249,41.298,41.1755,41.2245,319200.0
2014-11-21 15:00:00,50.47,50.53,50.42,50.44,474300.0,41.2326,41.2817,41.1918,41.2081,474300.0
2014-11-21 15:10:00,50.44,50.57,50.44,50.52,486100.0,41.2081,41.3143,41.2081,41.2735,486100.0
2014-11-21 15:20:00,50.52,50.68,50.49,50.64,494300.0,41.2735,41.4042,41.249,41.3715,494300.0
2014-11-21 15:30:00,50.64,50.75,50.6,50.66,675600.0,41.3715,41.4614,41.3389,41.3879,675600.0
2014-11-21 15:40:00,50.67,50.74,50.58,50.67,795700.0,41.396,41.4532,41.3225,41.396,795700.0
2014-11-21 15:50:00,50.67,50.72,50.61,50.66,1311200.0,41.396,41.4369,41.347,41.3879,1311200.0
2014-11-24 09:30:00,50.51,50.98,50.43,50.49,1093800.0,41.2653,41.6493,41.2,41.249,1093800.0
2014-11-24 09:40:00,50.49,50.51,50.08,50.17,701300.0,41.249,41.2653,40.914,40.9876,701300.0
2014-11-24 09:50:00,50.18,50.19,49.87,49.98,834300.0,40.9957,41.0039,40.7425,40.8323,834300.0
2014-11-24 10:00:00,49.96,50.2,49.81,50.17,718900.0,40.816,41.0121,40.6934,40.9876,718900.0
2014-11-24 10:10:00,50.16,50.26,50.02,50.13,470600.0,40.9794,41.0611,40.865,40.9549,470600.0
2014-11-24 10:20:00,50.13,50.21,50.01,50.11,525400.0,40.9549,41.0202,40.8568,40.9385,525400.0
2014-11-24 10:30:00,50.11,50.15,50.02,50.03,463000.0,40.9385,40.9712,40.865,40.8732,463000.0
2014-11-24 10:40:00,50.04,50.11,49.8,49.83,616500.0,40.8813,40.9385,40.6853,40.7098,616500.0
2014-11-24 10:50:00,49.84,50.08,49.8,50.02,529200.0,40.718,40.914,40.6853,40.865,529200.0
2014-11-24 11:00:00,50.03,50.21,49.92,49.96,548200.0,40.8732,41.0202,40.7833,40.816,548200.0
2014-11-24 11:10:00,49.95,50.1,49.93,50.0,340900.0,40.8078,40.9304,40.7915,40.8487,340900.0
2014-11-24 11:20:00,50.01,50.11,49.96,50.1,570400.0,40.8568,40.9385,40.816,40.9304,570400.0
2014-11-24 11:30:00,50.09,50.28,50.04,50.09,424200.0,40.9222,41.0774,40.8813,40.9222,424200.0
2014-11-24 11:40:00,50.09,50.11,49.91,49.98,354700.0,40.9222,40.9385,40.7751,40.8323,354700.0
2014-11-24 11:50:00,49.99,50.02,49.91,49.91,286300.0,40.8405,40.865,40.7751,40.7751,286300.0
2014-11-24 12:00:00,49.91,50.0,49.9,50.0,319000.0,40.7751,40.8487,40.767,40.8487,319000.0
2014-11-24 12:10:00,49.99,50.04,49.95,49.98,342500.0,40.8405,40.8813,40.8078,40.8323,342500.0
2014-11-24 12:20:00,49.98,50.12,49.95,49.98,292400.0,40.8323,40.9467,40.8078,40.8323,292400.0
2014-11-24 12:30:00,49.99,49.99,49.86,49.86,415700.0,40.8405,40.8405,40.7343,40.7343,415700.0
2014-11-24 12:40:00,49.87,49.97,49.83,49.9,400000.0,40.7425,40.8242,40.7098,40.767,400000.0
2014-11-24 12:50:00,49.91,49.91,49.73,49.75,474000.0,40.7751,40.7751,40.6281,40.6444,474000.0
2014-11-24 13:00:00,49.75,49.83,49.62,49.71,393800.0,40.6444,40.7098,40.5382,40.6117,393800.0
2014-11-24 13:10:00,49.72,49.86,49.68,49.7,278700.0,40.6199,40.7343,40.5872,40.6036,278700.0
2014-11-24 13:20:00,49.7,49.75,49.52,49.52,368800.0,40.6036,40.6444,40.4565,40.4565,368800.0
2014-11-24 13:30:00,49.52,49.63,49.51,49.52,335200.0,40.4565,40.5464,40.4484,40.4565,335200.0
2014-11-24 13:40:00,49.52,49.6,49.51,49.57,206000.0,40.4565,40.5219,40.4484,40.4974,206000.0
2014-11-24 13:50:00,49.57,49.67,49.53,49.59,256000.0,40.4974,40.5791,40.4647,40.5137,256000.0
2014-11-24 14:00:00,49.59,49.67,49.57,49.67,221500.0,40.5137,40.5791,40.4974,40.5791,221500.0
2014-11-24 14:10:00,49.68,49.77,49.62,49.7,257800.0,40.5872,40.6608,40.5382,40.6036,257800.0
2014-11-24 14:20:00,49.71,49.8,49.66,49.8,345200.0,40.6117,40.6853,40.5709,40.6853,345200.0
2014-11-24 14:30:00,49.8,49.9,49.77,49.89,318400.0,40.6853,40.767,40.6608,40.7588,318400.0
2014-11-24 14:40:00,49.89,49.9,49.82,49.88,295300.0,40.7588,40.767,40.7016,40.7506,295300.0
2014-11-24 14:50:00,49.89,49.89,49.67,49.72,253900.0,40.7588,40.7588,40.5791,40.6199,253900.0
2014-11-24 15:00:00,49.73,49.73,49.66,49.72,516700.0,40.6281,40.6281,40.5709,40.6199,516700.0
2014-11-24 15:10:00,49.72,49.82,49.71,49.78,255600.0,40.6199,40.7016,40.6117,40.6689,255600.0
2014-11-24 15:20:00,49.77,49.85,49.77,49.83,283700.0,40.6608,40.7261,40.6608,40.7098,283700.0
2014-11-24 15:30:00,49.82,49.91,49.82,49.88,363200.0,40.7016,40.7751,40.7016,40.7506,363200.0
2014-11-24 15:40:00,49.89,49.91,49.86,49.9,529200.0,40.7588,40.7751,40.7343,40.767,529200.0
2014-11-24 15:50:00,49.89,49.9,49.75,49.84,881700.0,40.7588,40.767,40.6444,40.718,881700.0
2014-11-25 09:30:00,50.29,50.33,49.72,49.98,1161200.0,41.0856,41.1183,40.6199,40.8323,1161200.0
2014-11-25 09:40:00,49.97,50.02,49.71,49.86,516200.0,40.8242,40.865,40.6117,40.7343,516200.0
2014-11-25 09:50:00,49.87,50.03,49.76,49.93,654900.0,40.7425,40.8732,40.6526,40.7915,654900.0
2014-11-25 10:00:00,49.93,50.03,49.71,49.85,761200.0,40.7915,40.8732,40.6117,40.7261,761200.0
2014-11-25 10:10:00,49.85,49.94,49.65,49.66,671700.0,40.7261,40.7997,40.5627,40.5709,671700.0
2014-11-25 10:20:00,49.66,49.91,49.61,49.86,406600.0,40.5709,40.7751,40.5301,40.7343,406600.0
2014-11-25 10:30:00,49.85,49.93,49.63,49.68,452100.0,40.7261,40.7915,40.5464,40.5872,452100.0
2014-11-25 10:40:00,49.68,49.7,49.38,49.41,933800.0,40.5872,40.6036,40.3421,40.3667,933800.0
2014-11-25 10:50:00,49.4,49.58,49.35,49.44,455700.0,40.3585,40.5055,40.3176,40.3912,455700.0
2014-11-25 11:00:00,49.42,49.46,49.21,49.24,734900.0,40.3748,40.4075,40.2033,40.2278,734900.0
2014-11-25 11:10:00,49.23,49.28,49.05,49.09,780400.0,40.2196,40.2604,40.0725,40.1052,780400.0
2014-11-25 11:20:00,49.08,49.14,48.84,49.06,843900.0,40.0971,40.1461,39.901,40.0807,843900.0
2014-11-25 11:30:00,49.04,49.1,48.91,49.0,530000.0,40.0644,40.1134,39.9582,40.0317,530000.0
2014-11-25 11:40:00,49.01,49.03,48.86,48.96,495800.0,40.0399,40.0562,39.9173,39.999,495800.0
2014-11-25 11:50:00,48.96,49.01,48.73,48.75,610600.0,39.999,40.0399,39.8111,39.8275,610600.0
2014-11-25 12:00:00,48.75,48.85,48.7,48.77,527800.0,39.8275,39.9092,39.7866,39.8438,527800.0
2014-11-25 12:10:00,48.77,48.87,48.73,48.77,510400.0,39.8438,39.9255,39.8111,39.8438,510400.0
2014-11-25 12:20:00,48.77,48.81,48.7,48.77,358200.0,39.8438,39.8765,39.7866,39.8438,358200.0
2014-11-25 12:30:00,48.76,48.86,48.73,48.77,490700.0,39.8356,39.9173,39.8111,39.8438,490700.0
2014-11-25 12:40:00,48.77,49.1,48.76,48.94,1059300.0,39.8438,40.1134,39.8356,39.9827,1059300.0
2014-11-25 12:50:00,48.94,48.95,48.78,48.87,307300.0,39.9827,39.9908,39.852,39.9255,307300.0
2014-11-25 13:00:00,48.87,48.97,48.78,48.8,360900.0,39.9255,40.0072,39.852,39.8683,360900.0
2014-11-25 13:10:00,48.8,48.88,48.73,48.78,249700.0,39.8683,39.9337,39.8111,39.852,249700.0
2014-11-25 13:20:00,48.79,48.93,48.77,48.89,271400.0,39.8601,39.9745,39.8438,39.9418,271400.0
2014-11-25 13:30:00,48.88,48.91,48.75,48.81,282500.0,39.9337,39.9582,39.8275,39.8765,282500.0
2014-11-25 13:40:00,48.8,48.9,48.72,48.75,417800.0,39.8683,39.95,39.8029,39.8275,417800.0
2014-11-25 13:50:00,48.75,48.87,48.72,48.73,343200.0,39.8275,39.9255,39.8029,39.8111,343200.0
2014-11-25 14:00:00,48.73,48.75,48.7,48.74,490500.0,39.8111,39.8275,39.7866,39.8193,490500.0
2014-11-25 14:10:00,48.75,48.75,48.7,48.74,373900.0,39.8275,39.8275,39.7866,39.8193,373900.0
2014-11-25 14:20:00,48.73,48.74,48.64,48.67,436900.0,39.8111,39.8193,39.7376,39.7621,436900.0
2014-11-25 14:30:00,48.67,48.71,48.56,48.65,584700.0,39.7621,39.7948,39.6722,39.7458,584700.0
2014-11-25 14:40:00,48.65,48.66,48.41,48.41,772200.0,39.7458,39.7539,39.5497,39.5497,772200.0
2014-11-25 14:50:00,48.42,48.51,48.32,48.41,691300.0,39.5579,39.6314,39.4762,39.5497,691300.0
2014-11-25 15:00:00,48.4,48.5,48.38,48.45,546600.0,39.5415,39.6232,39.5252,39.5824,546600.0
2014-11-25 15:10:00,48.44,48.46,48.34,48.36,530000.0,39.5742,39.5905,39.4925,39.5088,530000.0
2014-11-25 15:20:00,48.36,48.37,48.26,48.32,648800.0,39.5088,39.517,39.4271,39.4762,648800.0
2014-11-25 15:30:00,48.32,48.33,48.22,48.22,695800.0,39.4762,39.4843,39.3945,39.3945,695800.0
2014-11-25 15:40:00,48.22,48.32,48.21,48.27,809100.0,39.3945,39.4762,39.3863,39.4353,809100.0
2014-11-25 15:50:00,48.27,48.32,48.18,48.26,1648300.0,39.4353,39.4762,39.3618,39.4271,1648300.0
2014-11-26 09:30:00,48.06,48.19,47.12,47.28,2200400.0,39.2637,39.3699,38.4958,38.6265,2200400.0
2014-11-26 09:40:00,47.29,47.62,47.22,47.42,850100.0,38.6347,38.9043,38.5775,38.7409,850100.0
2014-11-26 09:50:00,47.42,47.69,47.38,47.49,765500.0,38.7409,38.9615,38.7082,38.7981,765500.0
2014-11-26 10:00:00,47.49,47.7,47.41,47.58,831500.0,38.7981,38.9696,38.7327,38.8716,831500.0
2014-11-26 10:10:00,47.58,47.76,47.47,47.54,874400.0,38.8716,39.0186,38.7817,38.8389,874400.0
2014-11-26 10:20:00,47.55,47.7,47.5,47.54,642700.0,38.8471,38.9696,38.8062,38.8389,642700.0
2014-11-26 10:30:00,47.53,47.59,47.32,47.51,815300.0,38.8307,38.8798,38.6592,38.8144,815300.0
2014-11-26 10:40:00,47.52,47.67,47.45,47.63,663200.0,38.8226,38.9451,38.7654,38.9124,663200.0
2014-11-26 10:50:00,47.63,47.65,47.52,47.55,306500.0,38.9124,38.9288,38.8226,38.8471,306500.0
2014-11-26 11:00:00,47.55,47.64,47.52,47.57,503200.0,38.8471,38.9206,38.8226,38.8634,503200.0
2014-11-26 11:10:00,47.57,47.66,47.5,47.55,609800.0,38.8634,38.937,38.8062,38.8471,609800.0
2014-11-26 11:20:00,47.55,47.69,47.54,47.6,410200.0,38.8471,38.9615,38.8389,38.8879,410200.0
2014-11-26 11:30:00,47.61,47.63,47.43,47.44,427500.0,38.8961,38.9124,38.749,38.7572,427500.0
2014-11-26 11:40:00,47.43,47.59,47.43,47.56,413300.0,38.749,38.8798,38.749,38.8553,413300.0
2014-11-26 11:50:00,47.57,47.6,47.51,47.57,368400.0,38.8634,38.8879,38.8144,38.8634,368400.0
2014-11-26 12:00:00,47.58,47.65,47.42,47.45,530600.0,38.8716,38.9288,38.7409,38.7654,530600.0
2014-11-26 12:10:00,47.44,47.49,47.39,47.4,348400.0,38.7572,38.7981,38.7164,38.7245,348400.0
2014-11-26 12:20:00,47.41,47.41,47.32,47.34,408100.0,38.7327,38.7327,38.6592,38.6755,408100.0
2014-11-26 12:30:00,47.34,47.38,47.23,47.32,449300.0,38.6755,38.7082,38.5857,38.6592,449300.0
2014-11-26 12:40:00,47.33,47.38,47.25,47.35,265200.0,38.6674,38.7082,38.602,38.6837,265200.0
2014-11-26 12:50:00,47.34,47.48,47.34,47.46,329100.0,38.6755,38.7899,38.6755,38.7736,329100.0
2014-11-26 13:00:00,47.46,47.47,47.35,47.43,297500.0,38.7736,38.7817,38.6837,38.749,297500.0
2014-11-26 13:10:00,47.43,47.5,47.32,47.47,261800.0,38.749,38.8062,38.6592,38.7817,261800.0
2014-11-26 13:20:00,47.47,47.48,47.35,47.37,169800.0,38.7817,38.7899,38.6837,38.7,169800.0
2014-11-26 13:30:00,47.38,47.49,47.36,47.43,177100.0,38.7082,38.7981,38.6919,38.749,177100.0
2014-11-26 13:40:00,47.43,47.55,47.4,47.53,285300.0,38.749,38.8471,38.7245,38.8307,285300.0
2014-11-26 13:50:00,47.53,47.56,47.45,47.5,618300.0,38.8307,38.8553,38.7654,38.8062,618300.0
2014-11-26 14:00:00,47.5,47.51,47.41,47.43,293800.0,38.8062,38.8144,38.7327,38.749,293800.0
2014-11-26 14:10:00,47.43,47.43,47.25,47.29,495100.0,38.749,38.749,38.602,38.6347,495100.0
2014-11-26 14:20:00,47.29,47.36,47.25,47.27,381900.0,38.6347,38.6919,38.602,38.6183,381900.0
2014-11-26 14:30:00,47.28,47.32,47.18,47.23,337000.0,38.6265,38.6592,38.5448,38.5857,337000.0
2014-11-26 14:40:00,47.23,47.36,47.22,47.33,354700.0,38.5857,38.6919,38.5775,38.6674,354700.0
2014-11-26 14:50:00,47.33,47.45,47.28,47.41,441200.0,38.6674,38.7654,38.6265,38.7327,441200.0
2014-11-26 15:00:00,47.42,47.45,47.32,47.38,261700.0,38.7409,38.7654,38.6592,38.7082,261700.0
2014-11-26 15:10:00,47.39,47.46,47.34,47.39,348300.0,38.7164,38.7736,38.6755,38.7164,348300.0
2014-11-26 15:20:00,47.39,47.42,47.32,47.35,232500.0,38.7164,38.7409,38.6592,38.6837,232500.0
2014-11-26 15:30:00,47.35,47.41,47.34,47.38,337300.0,38.6837,38.7327,38.6755,38.7082,337300.0
2014-11-26 15:40:00,47.39,47.47,47.31,47.33,574600.0,38.7164,38.7817,38.651,38.6674,574600.0
2014-11-26 15:50:00,47.33,47.36,47.3,47.32,941300.0,38.6674,38.6919,38.6428,38.6592,941300.0
2014-11-28 09:30:00,44.37,44.37,41.88,42.07,6511800.0,36.2491,36.2491,34.2148,34.3701,6511800.0
2014-11-28 09:40:00,42.07,42.71,41.93,42.41,2578600.0,34.3701,34.8929,34.2557,34.6478,2578600.0
2014-11-28 09:50:00,42.41,42.75,42.36,42.58,1304500.0,34.6478,34.9256,34.607,34.7867,1304500.0
2014-11-28 10:00:00,42.57,42.98,42.53,42.73,1647500.0,34.7786,35.1135,34.7459,34.9093,1647500.0
2014-11-28 10:10:00,42.73,42.77,42.23,42.27,1475900.0,34.9093,34.942,34.5008,34.5335,1475900.0
2014-11-28 10:20:00,42.28,42.3,41.91,42.0,1461400.0,34.5416,34.558,34.2394,34.3129,1461400.0
2014-11-28 10:30:00,42.0,42.08,41.88,41.94,1108800.0,34.3129,34.3782,34.2148,34.2639,1108800.0
2014-11-28 10:40:00,41.95,42.14,41.87,42.09,1075300.0,34.272,34.4273,34.2067,34.3864,1075300.0
2014-11-28 10:50:00,42.1,42.25,42.04,42.11,760000.0,34.3946,34.5171,34.3456,34.4027,760000.0
2014-11-28 11:00:00,42.11,42.38,42.03,42.25,1302200.0,34.4027,34.6233,34.3374,34.5171,1302200.0
2014-11-28 11:10:00,42.26,42.56,42.21,42.54,1272300.0,34.5253,34.7704,34.4844,34.754,1272300.0
2014-11-28 11:20:00,42.55,42.62,42.35,42.46,1083000.0,34.7622,34.8194,34.5988,34.6887,1083000.0
2014-11-28 11:30:00,42.46,42.62,42.39,42.55,748400.0,34.6887,34.8194,34.6315,34.7622,748400.0
2014-11-28 11:40:00,42.55,42.55,42.16,42.16,793400.0,34.7622,34.7622,34.4436,34.4436,793400.0
2014-11-28 11:50:00,42.16,42.18,41.95,41.99,1213700.0,34.4436,34.4599,34.272,34.3047,1213700.0
2014-11-28 12:00:00,42.0,42.09,41.95,42.07,812200.0,34.3129,34.3864,34.272,34.3701,812200.0
2014-11-28 12:10:00,42.08,42.08,41.98,41.99,680200.0,34.3782,34.3782,34.2965,34.3047,680200.0
2014-11-28 12:20:00,42.0,42.1,41.92,41.98,884800.0,34.3129,34.3946,34.2475,34.2965,884800.0
2014-11-28 12:30:00,41.97,42.16,41.97,42.04,782100.0,34.2884,34.4436,34.2884,34.3456,782100.0
2014-11-28 12:40:00,42.05,42.15,41.99,42.06,1170400.0,34.3537,34.4354,34.3047,34.3619,1170400.0
2014-11-28 12:50:00,42.06,42.16,42.0,42.16,1529200.0,34.3619,34.4436,34.3129,34.4436,1529200.0
2014-12-01 09:30:00,42.02,42.06,41.15,41.75,2365600.0,34.3292,34.3619,33.6185,34.1086,2365600.0
2014-12-01 09:40:00,41.75,42.13,41.51,41.55,1708600.0,34.1086,34.4191,33.9126,33.9452,1708600.0
2014-12-01 09:50:00,41.54,41.56,41.14,41.33,1153300.0,33.9371,33.9534,33.6103,33.7655,1153300.0
2014-12-01 10:00:00,41.33,41.5,40.77,40.87,1577800.0,33.7655,33.9044,33.308,33.3897,1577800.0
2014-12-01 10:10:00,40.88,41.2,40.86,41.03,1088400.0,33.3979,33.6593,33.3815,33.5204,1088400.0
2014-12-01 10:20:00,41.04,41.28,40.98,41.26,1133800.0,33.5286,33.7247,33.4796,33.7083,1133800.0
2014-12-01 10:30:00,41.26,41.27,40.83,40.84,937900.0,33.7083,33.7165,33.357,33.3652,937900.0
2014-12-01 10:40:00,40.84,41.05,40.81,40.81,1064900.0,33.3652,33.5368,33.3407,33.3407,1064900.0
2014-12-01 10:50:00,40.81,40.82,40.25,40.34,1844600.0,33.3407,33.3489,32.8832,32.9567,1844600.0
2014-12-01 11:00:00,40.35,40.67,40.31,40.6,1068400.0,32.9649,33.2263,32.9322,33.1691,1068400.0
2014-12-01 11:10:00,40.59,40.89,40.28,40.88,1604900.0,33.161,33.406,32.9077,33.3979,1604900.0
2014-12-01 11:20:00,40.88,40.97,40.67,40.75,947400.0,33.3979,33.4714,33.2263,33.2917,947400.0
2014-12-01 11:30:00,40.75,40.84,40.65,40.74,819700.0,33.2917,33.3652,33.21,33.2835,819700.0
2014-12-01 11:40:00,40.74,40.78,40.58,40.66,589900.0,33.2835,33.3162,33.1528,33.2181,589900.0
2014-12-01 11:50:00,40.66,40.73,40.61,40.7,537200.0,33.2181,33.2753,33.1773,33.2508,537200.0
2014-12-01 12:00:00,40.7,40.85,40.67,40.75,663600.0,33.2508,33.3734,33.2263,33.2917,663600.0
2014-12-01 12:10:00,40.75,40.83,40.64,40.79,833500.0,33.2917,33.357,33.2018,33.3243,833500.0
2014-12-01 12:20:00,40.8,40.81,40.64,40.65,457200.0,33.3325,33.3407,33.2018,33.21,457200.0
2014-12-01 12:30:00,40.66,40.72,40.59,40.63,413600.0,33.2181,33.2672,33.161,33.1936,413600.0
2014-12-01 12:40:00,40.62,40.93,40.6,40.93,472700.0,33.1855,33.4387,33.1691,33.4387,472700.0
2014-12-01 12:50:00,40.93,41.11,40.91,41.1,754800.0,33.4387,33.5858,33.4224,33.5776,754800.0
2014-12-01 13:00:00,41.09,41.21,41.04,41.13,737800.0,33.5694,33.6675,33.5286,33.6021,737800.0
2014-12-01 13:10:00,41.13,41.16,41.01,41.12,504400.0,33.6021,33.6266,33.5041,33.5939,504400.0
2014-12-01 13:20:00,41.12,41.3,41.08,41.08,525900.0,33.5939,33.741,33.5613,33.5613,525900.0
2014-12-01 13:30:00,41.08,41.14,40.89,40.97,658100.0,33.5613,33.6103,33.406,33.4714,658100.0
2014-12-01 13:40:00,40.96,41.0,40.83,40.98,502600.0,33.4632,33.4959,33.357,33.4796,502600.0
2014-12-01 13:50:00,41.0,41.09,40.95,41.08,385100.0,33.4959,33.5694,33.4551,33.5613,385100.0
2014-12-01 14:00:00,41.08,41.08,40.95,40.95,336400.0,33.5613,33.5613,33.4551,33.4551,336400.0
2014-12-01 14:10:00,40.96,41.01,40.92,40.97,476100.0,33.4632,33.5041,33.4306,33.4714,476100.0
2014-12-01 14:20:00,40.97,41.04,40.87,41.04,469000.0,33.4714,33.5286,33.3897,33.5286,469000.0
2014-12-01 14:30:00,41.04,41.18,40.99,41.18,711400.0,33.5286,33.643,33.4877,33.643,711400.0
2014-12-01 14:40:00,41.17,41.26,41.03,41.05,651100.0,33.6348,33.7083,33.5204,33.5368,651100.0
2014-12-01 14:50:00,41.06,41.1,40.98,41.09,554400.0,33.5449,33.5776,33.4796,33.5694,554400.0
2014-12-01 15:00:00,41.1,41.18,41.05,41.16,1029800.0,33.5776,33.643,33.5368,33.6266,1029800.0
2014-12-01 15:10:00,41.16,41.38,41.14,41.37,1270500.0,33.6266,33.8064,33.6103,33.7982,1270500.0
2014-12-01 15:20:00,41.34,41.49,41.28,41.36,954200.0,33.7737,33.8962,33.7247,33.79,954200.0
2014-12-01 15:30:00,41.36,41.5,41.33,41.4,1095700.0,33.79,33.9044,33.7655,33.8227,1095700.0
2014-12-01 15:40:00,41.4,41.4,41.22,41.23,1120400.0,33.8227,33.8227,33.6756,33.6838,1120400.0
2014-12-01 15:50:00,41.22,41.27,41.14,41.18,2196500.0,33.6756,33.7165,33.6103,33.643,2196500.0
2014-12-02 09:30:00,41.29,41.31,40.43,40.95,2084300.0,33.7328,33.7492,33.0302,33.4551,2084300.0
2014-12-02 09:40:00,40.93,40.96,40.6,40.86,1240500.0,33.4387,33.4632,33.1691,33.3815,1240500.0
2014-12-02 09:50:00,40.86,40.88,40.36,40.79,1041500.0,33.3815,33.3979,32.973,33.3243,1041500.0
2014-12-02 10:00:00,40.78,41.1,40.68,40.92,1346000.0,33.3162,33.5776,33.2345,33.4306,1346000.0
2014-12-02 10:10:00,40.93,41.0,40.72,40.79,1008200.0,33.4387,33.4959,33.2672,33.3243,1008200.0
2014-12-02 10:20:00,40.8,40.83,40.66,40.7,761800.0,33.3325,33.357,33.2181,33.2508,761800.0
2014-12-02 10:30:00,40.7,40.84,40.6,40.67,876700.0,33.2508,33.3652,33.1691,33.2263,876700.0
2014-12-02 10:40:00,40.66,40.71,40.44,40.71,1398200.0,33.2181,33.259,33.0384,33.259,1398200.0
2014-12-02 10:50:00,40.7,41.44,40.65,41.32,2435700.0,33.2508,33.8554,33.21,33.7573,2435700.0
2014-12-02 11:00:00,41.32,41.33,40.97,41.25,1411500.0,33.7573,33.7655,33.4714,33.7002,1411500.0
2014-12-02 11:10:00,41.25,41.29,40.97,41.09,902700.0,33.7002,33.7328,33.4714,33.5694,902700.0
2014-12-02 11:20:00,41.09,41.1,40.69,41.02,997900.0,33.5694,33.5776,33.2426,33.5122,997900.0
2014-12-02 11:30:00,41.02,41.05,40.55,40.6,671600.0,33.5122,33.5368,33.1283,33.1691,671600.0
2014-12-02 11:40:00,40.6,40.9,40.52,40.61,896600.0,33.1691,33.4142,33.1038,33.1773,896600.0
2014-12-02 11:50:00,40.63,40.79,40.6,40.68,720200.0,33.1936,33.3243,33.1691,33.2345,720200.0
2014-12-02 12:00:00,40.69,40.85,40.62,40.81,582700.0,33.2426,33.3734,33.1855,33.3407,582700.0
2014-12-02 12:10:00,40.82,40.93,40.74,40.85,1067700.0,33.3489,33.4387,33.2835,33.3734,1067700.0
2014-12-02 12:20:00,40.85,40.9,40.74,40.84,523000.0,33.3734,33.4142,33.2835,33.3652,523000.0
2014-12-02 12:30:00,40.84,40.9,40.68,40.79,769900.0,33.3652,33.4142,33.2345,33.3243,769900.0
2014-12-02 12:40:00,40.79,40.9,40.73,40.75,494600.0,33.3243,33.4142,33.2753,33.2917,494600.0
2014-12-02 12:50:00,40.76,40.83,40.7,40.76,386400.0,33.2998,33.357,33.2508,33.2998,386400.0
2014-12-02 13:00:00,40.74,40.83,40.67,40.68,656200.0,33.2835,33.357,33.2263,33.2345,656200.0
2014-12-02 13:10:00,40.68,40.76,40.62,40.72,458900.0,33.2345,33.2998,33.1855,33.2672,458900.0
2014-12-02 13:20:00,40.72,40.73,40.58,40.65,619800.0,33.2672,33.2753,33.1528,33.21,619800.0
2014-12-02 13:30:00,40.65,40.74,40.59,40.62,580200.0,33.21,33.2835,33.161,33.1855,580200.0
2014-12-02 13:40:00,40.61,40.76,40.59,40.61,648600.0,33.1773,33.2998,33.161,33.1773,648600.0
2014-12-02 13:50:00,40.61,40.62,40.41,40.45,811400.0,33.1773,33.1855,33.0139,33.0466,811400.0
2014-12-02 14:00:00,40.45,40.48,40.2,40.32,1137500.0,33.0466,33.0711,32.8423,32.9404,1137500.0
2014-12-02 14:10:00,40.31,40.44,40.27,40.33,660100.0,32.9322,33.0384,32.8995,32.9485,660100.0
2014-12-02 14:20:00,40.32,40.45,40.29,40.3,610700.0,32.9404,33.0466,32.9159,32.924,610700.0
2014-12-02 14:30:00,40.31,40.41,40.24,40.29,692400.0,32.9322,33.0139,32.875,32.9159,692400.0
2014-12-02 14:40:00,40.28,40.38,40.22,40.3,568000.0,32.9077,32.9894,32.8587,32.924,568000.0
2014-12-02 14:50:00,40.3,40.34,40.23,40.26,416200.0,32.924,32.9567,32.8668,32.8913,416200.0
2014-12-02 15:00:00,40.27,40.41,40.26,40.29,706000.0,32.8995,33.0139,32.8913,32.9159,706000.0
2014-12-02 15:10:00,40.3,40.35,40.27,40.31,491900.0,32.924,32.9649,32.8995,32.9322,491900.0
2014-12-02 15:20:00,40.3,40.32,40.22,40.24,614800.0,32.924,32.9404,32.8587,32.875,614800.0
2014-12-02 15:30:00,40.25,40.33,40.21,40.28,782700.0,32.8832,32.9485,32.8505,32.9077,782700.0
2014-12-02 15:40:00,40.28,40.33,40.22,40.32,1215800.0,32.9077,32.9485,32.8587,32.9404,1215800.0
2014-12-02 15:50:00,40.32,40.39,40.3,40.35,1505200.0,32.9404,32.9976,32.924,32.9649,1505200.0
2014-12-03 09:30:00,41.19,41.2,40.75,40.94,1602800.0,33.7998,33.808,33.4387,33.5946,1602800.0
2014-12-03 09:40:00,40.93,41.43,40.92,41.35,1079500.0,33.5864,33.9967,33.5782,33.9311,1079500.0
2014-12-03 09:50:00,41.35,41.81,41.35,41.78,1290100.0,33.9311,34.3085,33.9311,34.2839,1290100.0
2014-12-03 10:00:00,41.78,41.84,41.25,41.3,1605400.0,34.2839,34.3332,33.849,33.89,1605400.0
2014-12-03 10:10:00,41.3,41.5,41.28,41.42,1480400.0,33.89,34.0542,33.8736,33.9885,1480400.0
2014-12-03 10:20:00,41.41,41.63,41.39,41.58,1031000.0,33.9803,34.1608,33.9639,34.1198,1031000.0
2014-12-03 10:30:00,41.59,41.61,41.33,41.43,764600.0,34.128,34.1444,33.9147,33.9967,764600.0
2014-12-03 10:40:00,41.43,41.53,41.16,41.49,887900.0,33.9967,34.0788,33.7752,34.046,887900.0
2014-12-03 10:50:00,41.49,41.5,41.32,41.4,788400.0,34.046,34.0542,33.9065,33.9721,788400.0
2014-12-03 11:00:00,41.39,41.59,41.23,41.58,1055100.0,33.9639,34.128,33.8326,34.1198,1055100.0
2014-12-03 11:10:00,41.57,41.66,41.35,41.4,834500.0,34.1116,34.1855,33.9311,33.9721,834500.0
2014-12-03 11:20:00,41.4,41.42,41.17,41.4,881400.0,33.9721,33.9885,33.7834,33.9721,881400.0
2014-12-03 11:30:00,41.41,41.45,41.16,41.43,698500.0,33.9803,34.0131,33.7752,33.9967,698500.0
2014-12-03 11:40:00,41.44,41.58,41.26,41.32,614900.0,34.0049,34.1198,33.8572,33.9065,614900.0
2014-12-03 11:50:00,41.32,41.46,41.07,41.08,1084400.0,33.9065,34.0213,33.7013,33.7095,1084400.0
2014-12-03 12:00:00,41.07,41.24,41.07,41.17,752000.0,33.7013,33.8408,33.7013,33.7834,752000.0
2014-12-03 12:10:00,41.17,41.22,41.03,41.14,507600.0,33.7834,33.8244,33.6685,33.7587,507600.0
2014-12-03 12:20:00,41.13,41.13,41.0,41.08,399400.0,33.7505,33.7505,33.6439,33.7095,399400.0
2014-12-03 12:30:00,41.07,41.13,40.9,40.94,434100.0,33.7013,33.7505,33.5618,33.5946,434100.0
2014-12-03 12:40:00,40.94,41.28,40.93,41.11,394000.0,33.5946,33.8736,33.5864,33.7341,394000.0
2014-12-03 12:50:00,41.11,41.18,40.96,41.16,615100.0,33.7341,33.7916,33.611,33.7752,615100.0
2014-12-03 13:00:00,41.17,41.38,41.06,41.14,682800.0,33.7834,33.9557,33.6931,33.7587,682800.0
2014-12-03 13:10:00,41.15,41.23,41.02,41.15,514900.0,33.767,33.8326,33.6603,33.767,514900.0
2014-12-03 13:20:00,41.15,41.31,41.14,41.25,343100.0,33.767,33.8982,33.7587,33.849,343100.0
2014-12-03 13:30:00,41.25,41.26,40.94,41.04,693800.0,33.849,33.8572,33.5946,33.6767,693800.0
2014-12-03 13:40:00,41.04,41.07,40.95,40.98,660500.0,33.6767,33.7013,33.6028,33.6275,660500.0
2014-12-03 13:50:00,40.97,41.0,40.75,40.84,609800.0,33.6192,33.6439,33.4387,33.5126,609800.0
2014-12-03 14:00:00,40.84,40.89,40.71,40.86,754600.0,33.5126,33.5536,33.4059,33.529,754600.0
2014-12-03 14:10:00,40.86,40.92,40.71,40.74,591200.0,33.529,33.5782,33.4059,33.4305,591200.0
2014-12-03 14:20:00,40.75,40.95,40.74,40.89,636400.0,33.4387,33.6028,33.4305,33.5536,636400.0
2014-12-03 14:30:00,40.88,40.98,40.72,40.77,432600.0,33.5454,33.6275,33.4141,33.4551,432600.0
2014-12-03 14:40:00,40.77,40.81,40.65,40.75,591400.0,33.4551,33.488,33.3567,33.4387,591400.0
2014-12-03 14:50:00,40.74,40.91,40.74,40.9,524100.0,33.4305,33.57,33.4305,33.5618,524100.0
2014-12-03 15:00:00,40.9,40.9,40.81,40.86,503400.0,33.5618,33.5618,33.488,33.529,503400.0
2014-12-03 15:10:00,40.86,40.88,40.77,40.85,476200.0,33.529,33.5454,33.4551,33.5208,476200.0
2014-12-03 15:20:00,40.86,40.86,40.76,40.77,470800.0,33.529,33.529,33.4469,33.4551,470800.0
2014-12-03 15:30:00,40.77,40.86,40.71,40.75,934600.0,33.4551,33.529,33.4059,33.4387,934600.0
2014-12-03 15:40:00,40.75,40.77,40.63,40.69,1043800.0,33.4387,33.4551,33.3403,33.3895,1043800.0
2014-12-03 15:50:00,40.7,40.77,40.69,40.74,1009400.0,33.3977,33.4551,33.3895,33.4305,1009400.0
2014-12-04 09:30:00,40.47,40.57,40.02,40.42,1520300.0,33.209,33.291,32.8397,33.1679,1520300.0
2014-12-04 09:40:00,40.4,40.65,40.2,40.53,1165300.0,33.1515,33.3567,32.9874,33.2582,1165300.0
2014-12-04 09:50:00,40.53,40.88,40.5,40.64,882300.0,33.2582,33.5454,33.2336,33.3485,882300.0
2014-12-04 10:00:00,40.65,40.88,40.49,40.56,1109800.0,33.3567,33.5454,33.2254,33.2828,1109800.0
2014-12-04 10:10:00,40.55,40.66,40.31,40.55,931800.0,33.2746,33.3649,33.0777,33.2746,931800.0
2014-12-04 10:20:00,40.57,40.65,40.43,40.53,857800.0,33.291,33.3567,33.1761,33.2582,857800.0
2014-12-04 10:30:00,40.53,40.56,40.29,40.54,882500.0,33.2582,33.2828,33.0613,33.2664,882500.0
2014-12-04 10:40:00,40.53,40.55,40.33,40.48,648700.0,33.2582,33.2746,33.0941,33.2172,648700.0
2014-12-04 10:50:00,40.48,40.62,40.45,40.53,632900.0,33.2172,33.332,33.1925,33.2582,632900.0
2014-12-04 11:00:00,40.52,40.54,40.35,40.49,657900.0,33.25,33.2664,33.1105,33.2254,657900.0
2014-12-04 11:10:00,40.5,40.56,40.47,40.54,626800.0,33.2336,33.2828,33.209,33.2664,626800.0
2014-12-04 11:20:00,40.53,40.54,40.38,40.49,830600.0,33.2582,33.2664,33.1351,33.2254,830600.0
2014-12-04 11:30:00,40.48,40.7,40.48,40.51,717700.0,33.2172,33.3977,33.2172,33.2418,717700.0
2014-12-04 11:40:00,40.52,40.64,40.45,40.62,773700.0,33.25,33.3485,33.1925,33.332,773700.0
2014-12-04 11:50:00,40.63,40.76,40.61,40.67,852100.0,33.3403,33.4469,33.3238,33.3731,852100.0
2014-12-04 12:00:00,40.67,40.74,40.48,40.5,829600.0,33.3731,33.4305,33.2172,33.2336,829600.0
2014-12-04 12:10:00,40.5,40.61,40.48,40.51,435700.0,33.2336,33.3238,33.2172,33.2418,435700.0
2014-12-04 12:20:00,40.51,40.57,40.46,40.51,475800.0,33.2418,33.291,33.2008,33.2418,475800.0
2014-12-04 12:30:00,40.52,40.8,40.51,40.55,645800.0,33.25,33.4798,33.2418,33.2746,645800.0
2014-12-04 12:40:00,40.55,40.67,40.51,40.65,398300.0,33.2746,33.3731,33.2418,33.3567,398300.0
2014-12-04 12:50:00,40.66,41.0,40.65,40.91,902800.0,33.3649,33.6439,33.3567,33.57,902800.0
2014-12-04 13:00:00,40.91,41.23,40.88,41.04,1080500.0,33.57,33.8326,33.5454,33.6767,1080500.0
2014-12-04 13:10:00,41.04,41.06,40.88,40.94,479200.0,33.6767,33.6931,33.5454,33.5946,479200.0
2014-12-04 13:20:00,40.93,41.28,40.93,41.18,662200.0,33.5864,33.8736,33.5864,33.7916,662200.0
2014-12-04 13:30:00,41.18,41.25,40.95,41.04,564400.0,33.7916,33.849,33.6028,33.6767,564400.0
2014-12-04 13:40:00,41.04,41.1,40.95,41.03,341500.0,33.6767,33.7259,33.6028,33.6685,341500.0
2014-12-04 13:50:00,41.03,41.19,41.02,41.12,487400.0,33.6685,33.7998,33.6603,33.7423,487400.0
2014-12-04 14:00:00,41.13,41.14,40.85,40.86,613900.0,33.7505,33.7587,33.5208,33.529,613900.0
2014-12-04 14:10:00,40.86,40.86,40.77,40.79,662500.0,33.529,33.529,33.4551,33.4715,662500.0
2014-12-04 14:20:00,40.79,40.83,40.63,40.64,759100.0,33.4715,33.5044,33.3403,33.3485,759100.0
2014-12-04 14:30:00,40.65,40.71,40.52,40.64,699000.0,33.3567,33.4059,33.25,33.3485,699000.0
2014-12-04 14:40:00,40.64,40.74,40.54,40.63,596300.0,33.3485,33.4305,33.2664,33.3403,596300.0
2014-12-04 14:50:00,40.63,40.63,40.54,40.55,390400.0,33.3403,33.3403,33.2664,33.2746,390400.0
2014-12-04 15:00:00,40.55,40.58,40.46,40.54,892600.0,33.2746,33.2992,33.2008,33.2664,892600.0
2014-12-04 15:10:00,40.54,40.6,40.53,40.59,480800.0,33.2664,33.3156,33.2582,33.3074,480800.0
2014-12-04 15:20:00,40.59,40.59,40.42,40.51,686300.0,33.3074,33.3074,33.1679,33.2418,686300.0
2014-12-04 15:30:00,40.52,40.55,40.47,40.51,687100.0,33.25,33.2746,33.209,33.2418,687100.0
2014-12-04 15:40:00,40.5,40.56,40.49,40.53,785500.0,33.2336,33.2828,33.2254,33.2582,785500.0
2014-12-04 15:50:00,40.53,40.68,40.53,40.67,1517700.0,33.2582,33.3813,33.2582,33.3731,1517700.0
2014-12-05 09:30:00,40.81,40.94,40.47,40.53,1012700.0,33.488,33.5946,33.209,33.2582,1012700.0
2014-12-05 09:40:00,40.52,40.63,40.35,40.5,766200.0,33.25,33.3403,33.1105,33.2336,766200.0
2014-12-05 09:50:00,40.5,40.65,40.42,40.44,537800.0,33.2336,33.3567,33.1679,33.1843,537800.0
2014-12-05 10:00:00,40.44,40.75,40.37,40.41,1043900.0,33.1843,33.4387,33.1269,33.1597,1043900.0
2014-12-05 10:10:00,40.41,40.51,40.3,40.34,722600.0,33.1597,33.2418,33.0695,33.1023,722600.0
2014-12-05 10:20:00,40.34,40.38,40.28,40.31,805200.0,33.1023,33.1351,33.053,33.0777,805200.0
2014-12-05 10:30:00,40.31,40.39,40.19,40.24,863500.0,33.0777,33.1433,32.9792,33.0202,863500.0
2014-12-05 10:40:00,40.24,40.34,40.23,40.3,549900.0,33.0202,33.1023,33.012,33.0695,549900.0
2014-12-05 10:50:00,40.31,40.35,40.25,40.3,661900.0,33.0777,33.1105,33.0284,33.0695,661900.0
2014-12-05 11:00:00,40.31,40.34,40.15,40.16,758600.0,33.0777,33.1023,32.9464,32.9546,758600.0
2014-12-05 11:10:00,40.16,40.22,40.03,40.15,612800.0,32.9546,33.0038,32.8479,32.9464,612800.0
2014-12-05 11:20:00,40.15,40.24,40.06,40.22,445700.0,32.9464,33.0202,32.8725,33.0038,445700.0
2014-12-05 11:30:00,40.23,40.32,40.2,40.3,708700.0,33.012,33.0859,32.9874,33.0695,708700.0
2014-12-05 11:40:00,40.3,40.34,40.17,40.24,470300.0,33.0695,33.1023,32.9628,33.0202,470300.0
2014-12-05 11:50:00,40.23,40.55,40.23,40.5,785500.0,33.012,33.2746,33.012,33.2336,785500.0
2014-12-05 12:00:00,40.49,40.66,40.45,40.65,456700.0,33.2254,33.3649,33.1925,33.3567,456700.0
2014-12-05 12:10:00,40.65,40.72,40.49,40.69,726600.0,33.3567,33.4141,33.2254,33.3895,726600.0
2014-12-05 12:20:00,40.7,40.75,40.57,40.73,407700.0,33.3977,33.4387,33.291,33.4223,407700.0
2014-12-05 12:30:00,40.72,40.87,40.63,40.76,541700.0,33.4141,33.5372,33.3403,33.4469,541700.0
2014-12-05 12:40:00,40.76,40.91,40.68,40.74,525000.0,33.4469,33.57,33.3813,33.4305,525000.0
2014-12-05 12:50:00,40.74,40.83,40.63,40.76,884300.0,33.4305,33.5044,33.3403,33.4469,884300.0
2014-12-05 13:00:00,40.75,40.92,40.67,40.88,807400.0,33.4387,33.5782,33.3731,33.5454,807400.0
2014-12-05 13:10:00,40.88,41.0,40.84,40.98,580300.0,33.5454,33.6439,33.5126,33.6275,580300.0
2014-12-05 13:20:00,40.97,41.02,40.76,40.77,528300.0,33.6192,33.6603,33.4469,33.4551,528300.0
2014-12-05 13:30:00,40.78,40.98,40.77,40.97,458600.0,33.4633,33.6275,33.4551,33.6192,458600.0
2014-12-05 13:40:00,40.96,40.99,40.81,40.84,307700.0,33.611,33.6357,33.488,33.5126,307700.0
2014-12-05 13:50:00,40.83,40.86,40.62,40.63,447500.0,33.5044,33.529,33.332,33.3403,447500.0
2014-12-05 14:00:00,40.63,40.66,40.51,40.56,359300.0,33.3403,33.3649,33.2418,33.2828,359300.0
2014-12-05 14:10:00,40.55,40.7,40.51,40.52,399200.0,33.2746,33.3977,33.2418,33.25,399200.0
2014-12-05 14:20:00,40.53,40.56,40.36,40.41,1293200.0,33.2582,33.2828,33.1187,33.1597,1293200.0
2014-12-05 14:30:00,40.41,40.45,40.31,40.43,740800.0,33.1597,33.1925,33.0777,33.1761,740800.0
2014-12-05 14:40:00,40.43,40.53,40.42,40.45,439900.0,33.1761,33.2582,33.1679,33.1925,439900.0
2014-12-05 14:50:00,40.46,40.48,40.39,40.4,753400.0,33.2008,33.2172,33.1433,33.1515,753400.0
2014-12-05 15:00:00,40.4,40.48,40.39,40.45,724200.0,33.1515,33.2172,33.1433,33.1925,724200.0
2014-12-05 15:10:00,40.46,40.47,40.34,40.39,959200.0,33.2008,33.209,33.1023,33.1433,959200.0
2014-12-05 15:20:00,40.39,40.49,40.39,40.42,940500.0,33.1433,33.2254,33.1433,33.1679,940500.0
2014-12-05 15:30:00,40.42,40.45,40.35,40.37,1077800.0,33.1679,33.1925,33.1105,33.1269,1077800.0
2014-12-05 15:40:00,40.38,40.41,40.28,40.3,1133000.0,33.1351,33.1597,33.053,33.0695,1133000.0
2014-12-05 15:50:00,40.3,40.42,40.29,40.39,1583700.0,33.0695,33.1679,33.0613,33.1433,1583700.0
2014-12-08 09:30:00,39.84,39.95,39.52,39.66,1855000.0,32.692,32.7823,32.4294,32.5443,1855000.0
2014-12-08 09:40:00,39.67,39.85,39.2,39.34,1811000.0,32.5525,32.7002,32.1668,32.2817,1811000.0
2014-12-08 09:50:00,39.36,39.56,39.2,39.51,1231300.0,32.2981,32.4622,32.1668,32.4212,1231300.0
2014-12-08 10:00:00,39.5,39.53,39.32,39.45,814500.0,32.413,32.4376,32.2653,32.372,814500.0
2014-12-08 10:10:00,39.45,39.75,39.37,39.75,1036300.0,32.372,32.6181,32.3063,32.6181,1036300.0
2014-12-08 10:20:00,39.73,39.81,39.67,39.75,1103000.0,32.6017,32.6674,32.5525,32.6181,1103000.0
2014-12-08 10:30:00,39.75,39.76,39.6,39.61,1026000.0,32.6181,32.6263,32.4951,32.5033,1026000.0
2014-12-08 10:40:00,39.62,39.64,39.47,39.55,1123800.0,32.5115,32.5279,32.3884,32.454,1123800.0
2014-12-08 10:50:00,39.54,39.61,39.45,39.54,640500.0,32.4458,32.5033,32.372,32.4458,640500.0
2014-12-08 11:00:00,39.55,39.57,39.39,39.41,706900.0,32.454,32.4704,32.3227,32.3391,706900.0
2014-12-08 11:10:00,39.4,39.53,39.33,39.39,724800.0,32.3309,32.4376,32.2735,32.3227,724800.0
2014-12-08 11:20:00,39.38,39.42,39.21,39.23,825700.0,32.3145,32.3473,32.175,32.1914,825700.0
2014-12-08 11:30:00,39.22,39.39,39.19,39.26,796900.0,32.1832,32.3227,32.1586,32.2161,796900.0
2014-12-08 11:40:00,39.25,39.27,39.08,39.08,695400.0,32.2078,32.2243,32.0683,32.0683,695400.0
2014-12-08 11:50:00,39.09,39.1,38.95,39.04,1087700.0,32.0766,32.0848,31.9617,32.0355,1087700.0
2014-12-08 12:00:00,39.05,39.09,38.97,39.0,912200.0,32.0437,32.0766,31.9781,32.0027,912200.0
2014-12-08 12:10:00,38.99,38.99,38.75,38.78,959800.0,31.9945,31.9945,31.7976,31.8222,959800.0
2014-12-08 12:20:00,38.79,38.97,38.75,38.83,793700.0,31.8304,31.9781,31.7976,31.8632,793700.0
2014-12-08 12:30:00,38.83,38.89,38.68,38.78,927900.0,31.8632,31.9124,31.7401,31.8222,927900.0
2014-12-08 12:40:00,38.78,38.99,38.71,38.95,922500.0,31.8222,31.9945,31.7647,31.9617,922500.0
2014-12-08 12:50:00,38.95,39.16,38.89,38.92,1083500.0,31.9617,32.134,31.9124,31.9371,1083500.0
2014-12-08 13:00:00,38.91,39.05,38.84,38.93,485900.0,31.9289,32.0437,31.8714,31.9453,485900.0
2014-12-08 13:10:00,38.94,38.98,38.82,38.84,469400.0,31.9535,31.9863,31.855,31.8714,469400.0
2014-12-08 13:20:00,38.84,38.84,38.59,38.66,991700.0,31.8714,31.8714,31.6663,31.7237,991700.0
2014-12-08 13:30:00,38.66,38.69,38.44,38.57,890000.0,31.7237,31.7483,31.5432,31.6499,890000.0
2014-12-08 13:40:00,38.57,38.74,38.52,38.71,595900.0,31.6499,31.7894,31.6088,31.7647,595900.0
2014-12-08 13:50:00,38.72,38.8,38.54,38.56,556300.0,31.7729,31.8386,31.6252,31.6416,556300.0
2014-12-08 14:00:00,38.56,38.59,38.47,38.51,656600.0,31.6416,31.6663,31.5678,31.6006,656600.0
2014-12-08 14:10:00,38.51,38.51,38.38,38.47,702200.0,31.6006,31.6006,31.4939,31.5678,702200.0
2014-12-08 14:20:00,38.47,38.68,38.45,38.61,748200.0,31.5678,31.7401,31.5514,31.6827,748200.0
2014-12-08 14:30:00,38.61,38.73,38.58,38.71,711900.0,31.6827,31.7811,31.6581,31.7647,711900.0
2014-12-08 14:40:00,38.71,38.82,38.7,38.79,538900.0,31.7647,31.855,31.7565,31.8304,538900.0
2014-12-08 14:50:00,38.79,38.83,38.7,38.77,731800.0,31.8304,31.8632,31.7565,31.814,731800.0
2014-12-08 15:00:00,38.77,38.81,38.7,38.7,665500.0,31.814,31.8468,31.7565,31.7565,665500.0
2014-12-08 15:10:00,38.7,38.75,38.55,38.58,571900.0,31.7565,31.7976,31.6334,31.6581,571900.0
2014-12-08 15:20:00,38.57,38.8,38.55,38.66,671500.0,31.6499,31.8386,31.6334,31.7237,671500.0
2014-12-08 15:30:00,38.67,38.71,38.56,38.57,657800.0,31.7319,31.7647,31.6416,31.6499,657800.0
2014-12-08 15:40:00,38.57,38.64,38.56,38.58,967700.0,31.6499,31.7073,31.6416,31.6581,967700.0
2014-12-08 15:50:00,38.59,38.69,38.56,38.6,1492600.0,31.6663,31.7483,31.6416,31.6745,1492600.0
2014-12-09 09:30:00,38.03,38.44,37.87,38.29,1429100.0,31.2067,31.5432,31.0754,31.4201,1429100.0
2014-12-09 09:40:00,38.27,39.2,38.27,39.09,1403700.0,31.4037,32.1668,31.4037,32.0766,1403700.0
2014-12-09 09:50:00,39.11,39.24,38.77,39.22,959600.0,32.093,32.1996,31.814,32.1832,959600.0
2014-12-09 10:00:00,39.21,39.61,39.17,39.6,1410900.0,32.175,32.5033,32.1422,32.4951,1410900.0
2014-12-09 10:10:00,39.61,39.66,39.27,39.28,1462900.0,32.5033,32.5443,32.2243,32.2325,1462900.0
2014-12-09 10:20:00,39.28,39.4,39.17,39.27,1265400.0,32.2325,32.3309,32.1422,32.2243,1265400.0
2014-12-09 10:30:00,39.3,39.35,39.03,39.25,901200.0,32.2489,32.2899,32.0273,32.2078,901200.0
2014-12-09 10:40:00,39.25,39.28,39.0,39.13,623500.0,32.2078,32.2325,32.0027,32.1094,623500.0
2014-12-09 10:50:00,39.12,39.32,39.08,39.2,786400.0,32.1012,32.2653,32.0683,32.1668,786400.0
2014-12-09 11:00:00,39.21,39.35,39.18,39.25,607400.0,32.175,32.2899,32.1504,32.2078,607400.0
2014-12-09 11:10:00,39.26,39.45,39.25,39.38,798700.0,32.2161,32.372,32.2078,32.3145,798700.0
2014-12-09 11:20:00,39.38,39.41,39.09,39.18,1035600.0,32.3145,32.3391,32.0766,32.1504,1035600.0
2014-12-09 11:30:00,39.18,39.29,38.8,38.89,829500.0,32.1504,32.2407,31.8386,31.9124,829500.0
2014-12-09 11:40:00,38.89,39.08,38.88,39.06,561400.0,31.9124,32.0683,31.9042,32.0519,561400.0
2014-12-09 11:50:00,39.07,39.18,38.98,38.99,564100.0,32.0601,32.1504,31.9863,31.9945,564100.0
2014-12-09 12:00:00,38.99,39.11,38.95,39.1,452900.0,31.9945,32.093,31.9617,32.0848,452900.0
2014-12-09 12:10:00,39.1,39.11,38.83,38.89,455300.0,32.0848,32.093,31.8632,31.9124,455300.0
2014-12-09 12:20:00,38.9,38.95,38.82,38.83,331900.0,31.9206,31.9617,31.855,31.8632,331900.0
2014-12-09 12:30:00,38.84,39.14,38.82,39.07,543700.0,31.8714,32.1176,31.855,32.0601,543700.0
2014-12-09 12:40:00,39.08,39.31,39.04,39.26,508500.0,32.0683,32.2571,32.0355,32.2161,508500.0
2014-12-09 12:50:00,39.26,39.36,39.23,39.34,623800.0,32.2161,32.2981,32.1914,32.2817,623800.0
2014-12-09 13:00:00,39.34,39.4,39.23,39.32,409200.0,32.2817,32.3309,32.1914,32.2653,409200.0
2014-12-09 13:10:00,39.31,39.49,39.3,39.36,360800.0,32.2571,32.4048,32.2489,32.2981,360800.0
2014-12-09 13:20:00,39.36,39.39,39.2,39.27,403200.0,32.2981,32.3227,32.1668,32.2243,403200.0
2014-12-09 13:30:00,39.27,39.42,39.23,39.39,482300.0,32.2243,32.3473,32.1914,32.3227,482300.0
2014-12-09 13:40:00,39.39,39.4,39.2,39.24,353200.0,32.3227,32.3309,32.1668,32.1996,353200.0
2014-12-09 13:50:00,39.24,39.39,39.22,39.36,459200.0,32.1996,32.3227,32.1832,32.2981,459200.0
2014-12-09 14:00:00,39.36,39.4,39.3,39.32,616900.0,32.2981,32.3309,32.2489,32.2653,616900.0
2014-12-09 14:10:00,39.33,39.52,39.3,39.46,426700.0,32.2735,32.4294,32.2489,32.3802,426700.0
2014-12-09 14:20:00,39.45,39.69,39.42,39.58,958300.0,32.372,32.5689,32.3473,32.4786,958300.0
2014-12-09 14:30:00,39.57,39.58,39.36,39.39,500900.0,32.4704,32.4786,32.2981,32.3227,500900.0
2014-12-09 14:40:00,39.39,39.42,39.34,39.38,487300.0,32.3227,32.3473,32.2817,32.3145,487300.0
2014-12-09 14:50:00,39.39,39.39,39.32,39.33,781900.0,32.3227,32.3227,32.2653,32.2735,781900.0
2014-12-09 15:00:00,39.33,39.42,39.32,39.36,869800.0,32.2735,32.3473,32.2653,32.2981,869800.0
2014-12-09 15:10:00,39.36,39.4,39.31,39.36,367800.0,32.2981,32.3309,32.2571,32.2981,367800.0
2014-12-09 15:20:00,39.37,39.4,39.3,39.34,661100.0,32.3063,32.3309,32.2489,32.2817,661100.0
2014-12-09 15:30:00,39.34,39.37,39.27,39.34,724000.0,32.2817,32.3063,32.2243,32.2817,724000.0
2014-12-09 15:40:00,39.34,39.37,39.28,39.35,1091200.0,32.2817,32.3063,32.2325,32.2899,1091200.0
2014-12-09 15:50:00,39.35,39.48,39.27,39.46,1681300.0,32.2899,32.3966,32.2243,32.3802,1681300.0
2014-12-10 09:30:00,38.44,39.2,38.32,38.84,1340000.0,31.5432,32.1668,31.4447,31.8714,1340000.0
2014-12-10 09:40:00,38.85,39.05,38.55,38.57,790800.0,31.8796,32.0437,31.6334,31.6499,790800.0
2014-12-10 09:50:00,38.56,38.7,38.37,38.64,1306000.0,31.6416,31.7565,31.4857,31.7073,1306000.0
2014-12-10 10:00:00,38.63,38.63,38.27,38.29,915000.0,31.6991,31.6991,31.4037,31.4201,915000.0
2014-12-10 10:10:00,38.29,38.59,38.27,38.55,859500.0,31.4201,31.6663,31.4037,31.6334,859500.0
2014-12-10 10:20:00,38.55,38.6,38.42,38.51,646200.0,31.6334,31.6745,31.5268,31.6006,646200.0
2014-12-10 10:30:00,38.51,38.52,38.27,38.34,1102400.0,31.6006,31.6088,31.4037,31.4611,1102400.0
2014-12-10 10:40:00,38.34,38.42,38.28,38.36,756000.0,31.4611,31.5268,31.4119,31.4775,756000.0
2014-12-10 10:50:00,38.38,38.6,38.34,38.59,539200.0,31.4939,31.6745,31.4611,31.6663,539200.0
2014-12-10 11:00:00,38.59,38.61,38.34,38.37,704100.0,31.6663,31.6827,31.4611,31.4857,704100.0
2014-12-10 11:10:00,38.37,38.41,38.17,38.27,1034000.0,31.4857,31.5186,31.3216,31.4037,1034000.0
2014-12-10 11:20:00,38.27,38.49,38.24,38.37,642200.0,31.4037,31.5842,31.3791,31.4857,642200.0
2014-12-10 11:30:00,38.36,38.65,38.34,38.59,762500.0,31.4775,31.7155,31.4611,31.6663,762500.0
2014-12-10 11:40:00,38.59,38.62,38.42,38.47,873100.0,31.6663,31.6909,31.5268,31.5678,873100.0
2014-12-10 11:50:00,38.47,38.52,38.31,38.39,700400.0,31.5678,31.6088,31.4365,31.5021,700400.0
2014-12-10 12:00:00,38.39,38.41,38.22,38.26,1005800.0,31.5021,31.5186,31.3626,31.3955,1005800.0
2014-12-10 12:10:00,38.28,38.33,38.22,38.29,697100.0,31.4119,31.4529,31.3626,31.4201,697100.0
2014-12-10 12:20:00,38.3,38.32,38.21,38.22,583000.0,31.4283,31.4447,31.3544,31.3626,583000.0
2014-12-10 12:30:00,38.22,38.42,38.15,38.39,905700.0,31.3626,31.5268,31.3052,31.5021,905700.0
2014-12-10 12:40:00,38.39,38.41,38.26,38.38,423100.0,31.5021,31.5186,31.3955,31.4939,423100.0
2014-12-10 12:50:00,38.38,38.49,38.32,38.34,710500.0,31.4939,31.5842,31.4447,31.4611,710500.0
2014-12-10 13:00:00,38.34,38.45,38.29,38.34,528600.0,31.4611,31.5514,31.4201,31.4611,528600.0
2014-12-10 13:10:00,38.33,38.37,38.24,38.3,714200.0,31.4529,31.4857,31.3791,31.4283,714200.0
2014-12-10 13:20:00,38.31,38.33,38.24,38.26,518400.0,31.4365,31.4529,31.3791,31.3955,518400.0
2014-12-10 13:30:00,38.26,38.31,38.18,38.23,475600.0,31.3955,31.4365,31.3298,31.3709,475600.0
2014-12-10 13:40:00,38.24,38.24,38.13,38.2,889500.0,31.3791,31.3791,31.2888,31.3462,889500.0
2014-12-10 13:50:00,38.2,38.24,38.04,38.09,757100.0,31.3462,31.3791,31.2149,31.256,757100.0
2014-12-10 14:00:00,38.09,38.14,37.97,38.0,917500.0,31.256,31.297,31.1575,31.1821,917500.0
2014-12-10 14:10:00,38.0,38.11,37.97,38.06,716300.0,31.1821,31.2724,31.1575,31.2314,716300.0
2014-12-10 14:20:00,38.06,38.19,37.99,38.06,1118500.0,31.2314,31.338,31.1739,31.2314,1118500.0
2014-12-10 14:30:00,38.06,38.11,37.95,37.97,754400.0,31.2314,31.2724,31.1411,31.1575,754400.0
2014-12-10 14:40:00,37.98,38.14,37.94,38.1,705900.0,31.1657,31.297,31.1329,31.2642,705900.0
2014-12-10 14:50:00,38.1,38.11,37.89,37.9,859000.0,31.2642,31.2724,31.0919,31.1001,859000.0
2014-12-10 15:00:00,37.9,38.01,37.84,37.99,963100.0,31.1001,31.1903,31.0508,31.1739,963100.0
2014-12-10 15:10:00,37.99,38.08,37.9,38.03,670500.0,31.1739,31.2478,31.1001,31.2067,670500.0
2014-12-10 15:20:00,38.02,38.15,38.0,38.14,827100.0,31.1985,31.3052,31.1821,31.297,827100.0
2014-12-10 15:30:00,38.14,38.28,38.11,38.14,975400.0,31.297,31.4119,31.2724,31.297,975400.0
2014-12-10 15:40:00,38.14,38.25,38.07,38.1,1104400.0,31.297,31.3873,31.2396,31.2642,1104400.0
2014-12-10 15:50:00,38.1,38.22,38.07,38.13,1315500.0,31.2642,31.3626,31.2396,31.2888,1315500.0
2014-12-11 09:30:00,38.06,38.53,38.03,38.42,698200.0,31.2314,31.617,31.2067,31.5268,698200.0
2014-12-11 09:40:00,38.42,38.78,38.4,38.52,910400.0,31.5268,31.8222,31.5104,31.6088,910400.0
2014-12-11 09:50:00,38.52,38.71,38.52,38.57,667600.0,31.6088,31.7647,31.6088,31.6499,667600.0
2014-12-11 10:00:00,38.57,38.69,38.48,38.68,1148100.0,31.6499,31.7483,31.576,31.7401,1148100.0
2014-12-11 10:10:00,38.66,38.86,38.57,38.69,1089100.0,31.7237,31.8878,31.6499,31.7483,1089100.0
2014-12-11 10:20:00,38.67,38.86,38.67,38.84,522300.0,31.7319,31.8878,31.7319,31.8714,522300.0
2014-12-11 10:30:00,38.85,39.13,38.85,39.09,861800.0,31.8796,32.1094,31.8796,32.0766,861800.0
2014-12-11 10:40:00,39.09,39.12,38.85,38.88,521300.0,32.0766,32.1012,31.8796,31.9042,521300.0
2014-12-11 10:50:00,38.86,39.03,38.83,38.88,667400.0,31.8878,32.0273,31.8632,31.9042,667400.0
2014-12-11 11:00:00,38.89,39.04,38.86,38.89,624300.0,31.9124,32.0355,31.8878,31.9124,624300.0
2014-12-11 11:10:00,38.9,39.08,38.79,39.07,487600.0,31.9206,32.0683,31.8304,32.0601,487600.0
2014-12-11 11:20:00,39.07,39.09,38.8,38.84,363000.0,32.0601,32.0766,31.8386,31.8714,363000.0
2014-12-11 11:30:00,38.85,38.97,38.84,38.91,377500.0,31.8796,31.9781,31.8714,31.9289,377500.0
2014-12-11 11:40:00,38.91,38.98,38.71,38.76,459300.0,31.9289,31.9863,31.7647,31.8058,459300.0
2014-12-11 11:50:00,38.75,38.84,38.72,38.77,366300.0,31.7976,31.8714,31.7729,31.814,366300.0
2014-12-11 12:00:00,38.77,38.83,38.7,38.76,459700.0,31.814,31.8632,31.7565,31.8058,459700.0
2014-12-11 12:10:00,38.76,38.85,38.69,38.71,428300.0,31.8058,31.8796,31.7483,31.7647,428300.0
2014-12-11 12:20:00,38.72,38.83,38.72,38.82,245800.0,31.7729,31.8632,31.7729,31.855,245800.0
2014-12-11 12:30:00,38.81,38.83,38.69,38.7,239800.0,31.8468,31.8632,31.7483,31.7565,239800.0
2014-12-11 12:40:00,38.71,38.84,38.7,38.8,314800.0,31.7647,31.8714,31.7565,31.8386,314800.0
2014-12-11 12:50:00,38.81,38.82,38.74,38.77,302600.0,31.8468,31.855,31.7894,31.814,302600.0
2014-12-11 13:00:00,38.76,38.87,38.75,38.83,249600.0,31.8058,31.896,31.7976,31.8632,249600.0
2014-12-11 13:10:00,38.83,38.85,38.7,38.82,336900.0,31.8632,31.8796,31.7565,31.855,336900.0
2014-12-11 13:20:00,38.82,38.82,38.69,38.71,302400.0,31.855,31.855,31.7483,31.7647,302400.0
2014-12-11 13:30:00,38.71,38.73,38.52,38.57,856700.0,31.7647,31.7811,31.6088,31.6499,856700.0
2014-12-11 13:40:00,38.56,38.63,38.51,38.56,435900.0,31.6416,31.6991,31.6006,31.6416,435900.0
2014-12-11 13:50:00,38.57,38.58,38.29,38.31,463700.0,31.6499,31.6581,31.4201,31.4365,463700.0
2014-12-11 14:00:00,38.31,38.53,38.29,38.4,480000.0,31.4365,31.617,31.4201,31.5104,480000.0
2014-12-11 14:10:00,38.39,38.51,38.35,38.46,541000.0,31.5021,31.6006,31.4693,31.5596,541000.0
2014-12-11 14:20:00,38.46,38.54,38.3,38.33,357000.0,31.5596,31.6252,31.4283,31.4529,357000.0
2014-12-11 14:30:00,38.33,38.38,38.25,38.36,479300.0,31.4529,31.4939,31.3873,31.4775,479300.0
2014-12-11 14:40:00,38.35,38.43,38.25,38.28,512100.0,31.4693,31.535,31.3873,31.4119,512100.0
2014-12-11 14:50:00,38.29,38.39,38.22,38.25,416800.0,31.4201,31.5021,31.3626,31.3873,416800.0
2014-12-11 15:00:00,38.24,38.33,38.12,38.16,419800.0,31.3791,31.4529,31.2806,31.3134,419800.0
2014-12-11 15:10:00,38.17,38.32,38.16,38.3,545600.0,31.3216,31.4447,31.3134,31.4283,545600.0
2014-12-11 15:20:00,38.3,38.45,38.27,38.39,485100.0,31.4283,31.5514,31.4037,31.5021,485100.0
2014-12-11 15:30:00,38.39,38.44,38.25,38.25,548400.0,31.5021,31.5432,31.3873,31.3873,548400.0
2014-12-11 15:40:00,38.25,38.31,38.25,38.26,614600.0,31.3873,31.4365,31.3873,31.3955,614600.0
2014-12-11 15:50:00,38.27,38.27,38.13,38.22,940800.0,31.4037,31.4037,31.2888,31.3626,940800.0
2014-12-12 09:30:00,37.81,37.84,37.46,37.59,1219400.0,31.0262,31.0508,30.739,30.8457,1219400.0
2014-12-12 09:40:00,37.59,37.9,37.57,37.7,817300.0,30.8457,31.1001,30.8293,30.9359,817300.0
2014-12-12 09:50:00,37.69,37.81,37.57,37.58,686200.0,30.9277,31.0262,30.8293,30.8375,686200.0
2014-12-12 10:00:00,37.58,37.81,37.5,37.81,1111200.0,30.8375,31.0262,30.7718,31.0262,1111200.0
2014-12-12 10:10:00,37.81,37.98,37.65,37.98,820700.0,31.0262,31.1657,30.8949,31.1657,820700.0
2014-12-12 10:20:00,37.97,38.36,37.97,38.07,921300.0,31.1575,31.4775,31.1575,31.2396,921300.0
2014-12-12 10:30:00,38.08,38.28,37.96,37.97,630500.0,31.2478,31.4119,31.1493,31.1575,630500.0
2014-12-12 10:40:00,37.95,38.04,37.78,37.84,630100.0,31.1411,31.2149,31.0016,31.0508,630100.0
2014-12-12 10:50:00,37.83,37.85,37.7,37.77,635900.0,31.0426,31.059,30.9359,30.9934,635900.0
2014-12-12 11:00:00,37.78,37.79,37.53,37.61,1054000.0,31.0016,31.0098,30.7964,30.8621,1054000.0
2014-12-12 11:10:00,37.61,37.83,37.58,37.8,638400.0,30.8621,31.0426,30.8375,31.018,638400.0
2014-12-12 11:20:00,37.81,37.81,37.64,37.76,393600.0,31.0262,31.0262,30.8867,30.9852,393600.0
2014-12-12 11:30:00,37.76,37.88,37.73,37.86,446700.0,30.9852,31.0837,30.9606,31.0672,446700.0
2014-12-12 11:40:00,37.85,37.87,37.65,37.66,679700.0,31.059,31.0754,30.8949,30.9031,679700.0
2014-12-12 11:50:00,37.65,37.73,37.49,37.58,796800.0,30.8949,30.9606,30.7636,30.8375,796800.0
2014-12-12 12:00:00,37.58,37.81,37.57,37.78,477300.0,30.8375,31.0262,30.8293,31.0016,477300.0
2014-12-12 12:10:00,37.76,37.91,37.69,37.89,470500.0,30.9852,31.1083,30.9277,31.0919,470500.0
2014-12-12 12:20:00,37.9,38.07,37.85,38.05,489400.0,31.1001,31.2396,31.059,31.2231,489400.0
2014-12-12 12:30:00,38.05,38.23,37.98,38.19,412400.0,31.2231,31.3709,31.1657,31.338,412400.0
2014-12-12 12:40:00,38.19,38.34,38.19,38.33,569100.0,31.338,31.4611,31.338,31.4529,569100.0
2014-12-12 12:50:00,38.32,38.34,38.08,38.12,325800.0,31.4447,31.4611,31.2478,31.2806,325800.0
2014-12-12 13:00:00,38.12,38.24,38.01,38.22,448900.0,31.2806,31.3791,31.1903,31.3626,448900.0
2014-12-12 13:10:00,38.23,38.47,38.13,38.45,609700.0,31.3709,31.5678,31.2888,31.5514,609700.0
2014-12-12 13:20:00,38.46,38.48,38.27,38.29,514500.0,31.5596,31.576,31.4037,31.4201,514500.0
2014-12-12 13:30:00,38.28,38.28,38.03,38.16,450200.0,31.4119,31.4119,31.2067,31.3134,450200.0
2014-12-12 13:40:00,38.16,38.2,38.05,38.13,601600.0,31.3134,31.3462,31.2231,31.2888,601600.0
2014-12-12 13:50:00,38.13,38.24,38.12,38.23,324200.0,31.2888,31.3791,31.2806,31.3709,324200.0
2014-12-12 14:00:00,38.23,38.24,38.1,38.13,291200.0,31.3709,31.3791,31.2642,31.2888,291200.0
2014-12-12 14:10:00,38.12,38.16,38.0,38.1,328600.0,31.2806,31.3134,31.1821,31.2642,328600.0
2014-12-12 14:20:00,38.1,38.15,38.01,38.03,252200.0,31.2642,31.3052,31.1903,31.2067,252200.0
2014-12-12 14:30:00,38.04,38.04,37.8,37.84,685700.0,31.2149,31.2149,31.018,31.0508,685700.0
2014-12-12 14:40:00,37.84,37.94,37.81,37.9,288200.0,31.0508,31.1329,31.0262,31.1001,288200.0
2014-12-12 14:50:00,37.91,37.98,37.9,37.92,435100.0,31.1083,31.1657,31.1001,31.1165,435100.0
2014-12-12 15:00:00,37.92,38.03,37.92,37.98,905200.0,31.1165,31.2067,31.1165,31.1657,905200.0
2014-12-12 15:10:00,37.98,38.07,37.95,38.0,596900.0,31.1657,31.2396,31.1411,31.1821,596900.0
2014-12-12 15:20:00,38.0,38.05,37.98,38.01,535000.0,31.1821,31.2231,31.1657,31.1903,535000.0
2014-12-12 15:30:00,38.01,38.04,37.94,37.95,1032200.0,31.1903,31.2149,31.1329,31.1411,1032200.0
2014-12-12 15:40:00,37.95,38.07,37.93,37.98,1422100.0,31.1411,31.2396,31.1247,31.1657,1422100.0
2014-12-12 15:50:00,37.99,37.99,37.9,37.94,1610000.0,31.1739,31.1739,31.1001,31.1329,1610000.0
2014-12-15 09:30:00,38.45,38.74,38.3,38.54,917300.0,31.5514,31.7894,31.4283,31.6252,917300.0
2014-12-15 09:40:00,38.55,38.66,38.3,38.43,750500.0,31.6334,31.7237,31.4283,31.535,750500.0
2014-12-15 09:50:00,38.43,38.44,38.05,38.14,495300.0,31.535,31.5432,31.2231,31.297,495300.0
2014-12-15 10:00:00,38.1,38.32,38.0,38.21,637300.0,31.2642,31.4447,31.1821,31.3544,637300.0
2014-12-15 10:10:00,38.22,38.3,38.14,38.28,264700.0,31.3626,31.4283,31.297,31.4119,264700.0
2014-12-15 10:20:00,38.27,38.27,38.02,38.08,508800.0,31.4037,31.4037,31.1985,31.2478,508800.0
2014-12-15 10:30:00,38.07,38.14,37.93,38.0,1104300.0,31.2396,31.297,31.1247,31.1821,1104300.0
2014-12-15 10:40:00,37.99,38.12,37.98,38.1,671400.0,31.1739,31.2806,31.1657,31.2642,671400.0
2014-12-15 10:50:00,38.09,38.2,37.97,37.98,718100.0,31.256,31.3462,31.1575,31.1657,718100.0
2014-12-15 11:00:00,37.98,38.01,37.91,37.98,1062400.0,31.1657,31.1903,31.1083,31.1657,1062400.0
2014-12-15 11:10:00,37.97,38.03,37.93,37.98,765900.0,31.1575,31.2067,31.1247,31.1657,765900.0
2014-12-15 11:20:00,37.98,38.04,37.93,37.96,981200.0,31.1657,31.2149,31.1247,31.1493,981200.0
2014-12-15 11:30:00,37.97,38.0,37.92,37.94,700300.0,31.1575,31.1821,31.1165,31.1329,700300.0
2014-12-15 11:40:00,37.95,37.97,37.88,37.96,615100.0,31.1411,31.1575,31.0837,31.1493,615100.0
2014-12-15 11:50:00,37.97,37.97,37.77,37.81,598700.0,31.1575,31.1575,30.9934,31.0262,598700.0
2014-12-15 12:00:00,37.81,38.11,37.8,38.0,728200.0,31.0262,31.2724,31.018,31.1821,728200.0
2014-12-15 12:10:00,37.99,38.2,37.97,38.2,619300.0,31.1739,31.3462,31.1575,31.3462,619300.0
2014-12-15 12:20:00,38.19,38.3,38.13,38.26,521800.0,31.338,31.4283,31.2888,31.3955,521800.0
2014-12-15 12:30:00,38.25,38.27,38.04,38.21,422700.0,31.3873,31.4037,31.2149,31.3544,422700.0
2014-12-15 12:40:00,38.2,38.28,38.15,38.25,464800.0,31.3462,31.4119,31.3052,31.3873,464800.0
2014-12-15 12:50:00,38.25,38.41,38.17,38.38,512900.0,31.3873,31.5186,31.3216,31.4939,512900.0
2014-12-15 13:00:00,38.38,38.45,38.23,38.23,412200.0,31.4939,31.5514,31.3709,31.3709,412200.0
2014-12-15 13:10:00,38.25,38.35,38.22,38.33,394500.0,31.3873,31.4693,31.3626,31.4529,394500.0
2014-12-15 13:20:00,38.32,38.4,38.25,38.25,385600.0,31.4447,31.5104,31.3873,31.3873,385600.0
2014-12-15 13:30:00,38.26,38.39,38.25,38.38,460500.0,31.3955,31.5021,31.3873,31.4939,460500.0
2014-12-15 13:40:00,38.38,38.4,38.17,38.18,385300.0,31.4939,31.5104,31.3216,31.3298,385300.0
2014-12-15 13:50:00,38.18,38.22,38.1,38.1,364700.0,31.3298,31.3626,31.2642,31.2642,364700.0
2014-12-15 14:00:00,38.1,38.16,38.01,38.02,312200.0,31.2642,31.3134,31.1903,31.1985,312200.0
2014-12-15 14:10:00,38.01,38.01,37.87,37.91,615600.0,31.1903,31.1903,31.0754,31.1083,615600.0
2014-12-15 14:20:00,37.9,38.1,37.89,38.05,523500.0,31.1001,31.2642,31.0919,31.2231,523500.0
2014-12-15 14:30:00,38.05,38.12,37.98,38.02,615700.0,31.2231,31.2806,31.1657,31.1985,615700.0
2014-12-15 14:40:00,38.03,38.07,37.9,37.93,516100.0,31.2067,31.2396,31.1001,31.1247,516100.0
2014-12-15 14:50:00,37.93,38.01,37.9,37.96,510300.0,31.1247,31.1903,31.1001,31.1493,510300.0
2014-12-15 15:00:00,37.95,37.99,37.91,37.95,525500.0,31.1411,31.1739,31.1083,31.1411,525500.0
2014-12-15 15:10:00,37.96,38.04,37.93,37.96,479000.0,31.1493,31.2149,31.1247,31.1493,479000.0
2014-12-15 15:20:00,37.96,37.96,37.84,37.85,771400.0,31.1493,31.1493,31.0508,31.059,771400.0
2014-12-15 15:30:00,37.85,37.95,37.74,37.86,641500.0,31.059,31.1411,30.9688,31.0672,641500.0
2014-12-15 15:40:00,37.87,37.94,37.82,37.85,650200.0,31.0754,31.1329,31.0344,31.059,650200.0
2014-12-15 15:50:00,37.85,37.89,37.8,37.82,1025000.0,31.059,31.0919,31.018,31.0344,1025000.0
2014-12-16 09:30:00,37.42,37.8,37.21,37.47,990100.0,30.7062,31.018,30.5339,30.7472,990100.0
2014-12-16 09:40:00,37.46,38.2,37.45,38.19,996900.0,30.739,31.3462,30.7308,31.338,996900.0
2014-12-16 09:50:00,38.19,38.37,37.99,38.11,821700.0,31.338,31.4857,31.1739,31.2724,821700.0
2014-12-16 10:00:00,38.12,38.3,38.09,38.16,679300.0,31.2806,31.4283,31.256,31.3134,679300.0
2014-12-16 10:10:00,38.17,38.32,38.03,38.31,913100.0,31.3216,31.4447,31.2067,31.4365,913100.0
2014-12-16 10:20:00,38.32,38.46,38.17,38.39,792800.0,31.4447,31.5596,31.3216,31.5021,792800.0
2014-12-16 10:30:00,38.4,38.45,38.17,38.22,731000.0,31.5104,31.5514,31.3216,31.3626,731000.0
2014-12-16 10:40:00,38.22,38.32,38.11,38.25,648700.0,31.3626,31.4447,31.2724,31.3873,648700.0
2014-12-16 10:50:00,38.26,38.73,38.26,38.7,693400.0,31.3955,31.7811,31.3955,31.7565,693400.0
2014-12-16 11:00:00,38.7,38.97,38.66,38.85,1011500.0,31.7565,31.9781,31.7237,31.8796,1011500.0
2014-12-16 11:10:00,38.85,39.08,38.84,39.05,786100.0,31.8796,32.0683,31.8714,32.0437,786100.0
2014-12-16 11:20:00,39.05,39.65,39.03,39.51,1373800.0,32.0437,32.5361,32.0273,32.4212,1373800.0
2014-12-16 11:30:00,39.51,39.7,39.45,39.51,1034100.0,32.4212,32.5771,32.372,32.4212,1034100.0
2014-12-16 11:40:00,39.51,39.62,39.33,39.36,641100.0,32.4212,32.5115,32.2735,32.2981,641100.0
2014-12-16 11:50:00,39.35,39.4,39.05,39.13,612700.0,32.2899,32.3309,32.0437,32.1094,612700.0
2014-12-16 12:00:00,39.13,39.19,38.95,39.11,508400.0,32.1094,32.1586,31.9617,32.093,508400.0
2014-12-16 12:10:00,39.11,39.28,39.07,39.14,460300.0,32.093,32.2325,32.0601,32.1176,460300.0
2014-12-16 12:20:00,39.14,39.17,38.97,39.03,735300.0,32.1176,32.1422,31.9781,32.0273,735300.0
2014-12-16 12:30:00,39.03,39.31,39.0,39.23,335900.0,32.0273,32.2571,32.0027,32.1914,335900.0
2014-12-16 12:40:00,39.23,39.23,38.98,39.1,448600.0,32.1914,32.1914,31.9863,32.0848,448600.0
2014-12-16 12:50:00,39.1,39.15,38.99,39.0,615100.0,32.0848,32.1258,31.9945,32.0027,615100.0
2014-12-16 13:00:00,39.0,39.07,38.76,38.77,677200.0,32.0027,32.0601,31.8058,31.814,677200.0
2014-12-16 13:10:00,38.78,38.78,38.56,38.62,581200.0,31.8222,31.8222,31.6416,31.6909,581200.0
2014-12-16 13:20:00,38.61,38.68,38.4,38.46,593500.0,31.6827,31.7401,31.5104,31.5596,593500.0
2014-12-16 13:30:00,38.44,38.59,38.38,38.55,540700.0,31.5432,31.6663,31.4939,31.6334,540700.0
2014-12-16 13:40:00,38.55,38.79,38.55,38.72,595400.0,31.6334,31.8304,31.6334,31.7729,595400.0
2014-12-16 13:50:00,38.72,38.88,38.7,38.81,439300.0,31.7729,31.9042,31.7565,31.8468,439300.0
2014-12-16 14:00:00,38.8,39.3,38.79,39.19,644400.0,31.8386,32.2489,31.8304,32.1586,644400.0
2014-12-16 14:10:00,39.18,39.25,39.04,39.07,471800.0,32.1504,32.2078,32.0355,32.0601,471800.0
2014-12-16 14:20:00,39.09,39.25,38.94,38.97,493300.0,32.0766,32.2078,31.9535,31.9781,493300.0
2014-12-16 14:30:00,38.97,39.06,38.81,38.93,308400.0,31.9781,32.0519,31.8468,31.9453,308400.0
2014-12-16 14:40:00,38.93,38.99,38.82,38.9,386100.0,31.9453,31.9945,31.855,31.9206,386100.0
2014-12-16 14:50:00,38.9,38.9,38.75,38.79,390800.0,31.9206,31.9206,31.7976,31.8304,390800.0
2014-12-16 15:00:00,38.79,38.81,38.63,38.68,445700.0,31.8304,31.8468,31.6991,31.7401,445700.0
2014-12-16 15:10:00,38.68,38.72,38.6,38.61,485200.0,31.7401,31.7729,31.6745,31.6827,485200.0
2014-12-16 15:20:00,38.61,38.62,38.47,38.48,568400.0,31.6827,31.6909,31.5678,31.576,568400.0
2014-12-16 15:30:00,38.48,38.65,38.42,38.45,685800.0,31.576,31.7155,31.5268,31.5514,685800.0
2014-12-16 15:40:00,38.45,38.46,38.31,38.33,805900.0,31.5514,31.5596,31.4365,31.4529,805900.0
2014-12-16 15:50:00,38.34,38.35,38.1,38.11,1201700.0,31.4611,31.4693,31.2642,31.2724,1201700.0
2014-12-17 09:30:00,38.17,38.31,37.57,37.95,1359700.0,31.3216,31.4365,30.8293,31.1411,1359700.0
2014-12-17 09:40:00,37.95,38.53,37.87,38.45,848000.0,31.1411,31.617,31.0754,31.5514,848000.0
2014-12-17 09:50:00,38.45,38.85,38.34,38.82,653300.0,31.5514,31.8796,31.4611,31.855,653300.0
2014-12-17 10:00:00,38.83,39.07,38.77,38.92,724800.0,31.8632,32.0601,31.814,31.9371,724800.0
2014-12-17 10:10:00,38.92,39.14,38.89,38.97,768600.0,31.9371,32.1176,31.9124,31.9781,768600.0
2014-12-17 10:20:00,38.97,39.1,38.78,38.81,588500.0,31.9781,32.0848,31.8222,31.8468,588500.0
2014-12-17 10:30:00,38.81,39.19,38.66,39.19,760800.0,31.8468,32.1586,31.7237,32.1586,760800.0
2014-12-17 10:40:00,39.18,39.62,39.11,39.44,1048000.0,32.1504,32.5115,32.093,32.3638,1048000.0
2014-12-17 10:50:00,39.45,39.52,39.37,39.4,861000.0,32.372,32.4294,32.3063,32.3309,861000.0
2014-12-17 11:00:00,39.4,39.58,39.36,39.51,989100.0,32.3309,32.4786,32.2981,32.4212,989100.0
2014-12-17 11:10:00,39.51,39.57,39.41,39.48,726100.0,32.4212,32.4704,32.3391,32.3966,726100.0
2014-12-17 11:20:00,39.48,39.7,39.45,39.52,885600.0,32.3966,32.5771,32.372,32.4294,885600.0
2014-12-17 11:30:00,39.53,39.64,39.49,39.59,626600.0,32.4376,32.5279,32.4048,32.4868,626600.0
2014-12-17 11:40:00,39.6,39.65,39.46,39.51,546500.0,32.4951,32.5361,32.3802,32.4212,546500.0
2014-12-17 11:50:00,39.5,40.0,39.41,39.97,982700.0,32.413,32.8233,32.3391,32.7987,982700.0
2014-12-17 12:00:00,39.98,40.09,39.7,39.8,879500.0,32.8069,32.8971,32.5771,32.6592,879500.0
2014-12-17 12:10:00,39.8,39.92,39.71,39.74,658500.0,32.6592,32.7576,32.5853,32.6099,658500.0
2014-12-17 12:20:00,39.75,39.81,39.61,39.69,507400.0,32.6181,32.6674,32.5033,32.5689,507400.0
2014-12-17 12:30:00,39.68,39.85,39.6,39.71,554400.0,32.5607,32.7002,32.4951,32.5853,554400.0
2014-12-17 12:40:00,39.71,39.73,39.47,39.57,469500.0,32.5853,32.6017,32.3884,32.4704,469500.0
2014-12-17 12:50:00,39.57,39.84,39.56,39.64,682700.0,32.4704,32.692,32.4622,32.5279,682700.0
2014-12-17 13:00:00,39.64,39.79,39.62,39.74,502300.0,32.5279,32.651,32.5115,32.6099,502300.0
2014-12-17 13:10:00,39.74,39.79,39.62,39.74,469100.0,32.6099,32.651,32.5115,32.6099,469100.0
2014-12-17 13:20:00,39.73,39.85,39.7,39.84,341900.0,32.6017,32.7002,32.5771,32.692,341900.0
2014-12-17 13:30:00,39.84,39.87,39.72,39.72,334300.0,32.692,32.7166,32.5935,32.5935,334300.0
2014-12-17 13:40:00,39.72,39.74,39.21,39.22,609000.0,32.5935,32.6099,32.175,32.1832,609000.0
2014-12-17 13:50:00,39.22,39.39,39.18,39.38,460500.0,32.1832,32.3227,32.1504,32.3145,460500.0
2014-12-17 14:00:00,39.38,39.77,39.37,39.54,602300.0,32.3145,32.6346,32.3063,32.4458,602300.0
2014-12-17 14:10:00,39.56,39.66,39.36,39.37,575500.0,32.4622,32.5443,32.2981,32.3063,575500.0
2014-12-17 14:20:00,39.37,39.37,38.96,38.99,854600.0,32.3063,32.3063,31.9699,31.9945,854600.0
2014-12-17 14:30:00,39.0,39.02,38.85,38.87,661700.0,32.0027,32.0191,31.8796,31.896,661700.0
2014-12-17 14:40:00,38.87,38.88,38.52,38.61,727100.0,31.896,31.9042,31.6088,31.6827,727100.0
2014-12-17 14:50:00,38.61,38.8,38.51,38.7,754100.0,31.6827,31.8386,31.6006,31.7565,754100.0
2014-12-17 15:00:00,38.71,38.85,38.57,38.81,916700.0,31.7647,31.8796,31.6499,31.8468,916700.0
2014-12-17 15:10:00,38.81,39.26,38.79,39.19,827000.0,31.8468,32.2161,31.8304,32.1586,827000.0
2014-12-17 15:20:00,39.19,39.46,39.05,39.38,833200.0,32.1586,32.3802,32.0437,32.3145,833200.0
2014-12-17 15:30:00,39.38,39.49,39.21,39.3,808900.0,32.3145,32.4048,32.175,32.2489,808900.0
2014-12-17 15:40:00,39.29,39.5,39.28,39.39,955800.0,32.2407,32.413,32.2325,32.3227,955800.0
2014-12-17 15:50:00,39.39,39.46,39.29,39.43,2010700.0,32.3227,32.3802,32.2407,32.3556,2010700.0
2014-12-18 09:30:00,40.81,40.84,40.16,40.38,1674200.0,33.488,33.5126,32.9546,33.1351,1674200.0
2014-12-18 09:40:00,40.4,40.54,40.25,40.27,1259600.0,33.1515,33.2664,33.0284,33.0448,1259600.0
2014-12-18 09:50:00,40.27,40.33,39.84,40.05,1242200.0,33.0448,33.0941,32.692,32.8643,1242200.0
2014-12-18 10:00:00,40.05,40.19,39.92,40.11,896400.0,32.8643,32.9792,32.7576,32.9135,896400.0
2014-12-18 10:10:00,40.11,40.12,39.6,39.62,906900.0,32.9135,32.9218,32.4951,32.5115,906900.0
2014-12-18 10:20:00,39.61,39.77,39.4,39.44,1077400.0,32.5033,32.6346,32.3309,32.3638,1077400.0
2014-12-18 10:30:00,39.44,39.46,39.03,39.09,1270400.0,32.3638,32.3802,32.0273,32.0766,1270400.0
2014-12-18 10:40:00,39.09,39.18,38.86,39.12,1681200.0,32.0766,32.1504,31.8878,32.1012,1681200.0
2014-12-18 10:50:00,39.11,39.19,38.88,39.03,844900.0,32.093,32.1586,31.9042,32.0273,844900.0
2014-12-18 11:00:00,39.03,39.04,38.81,38.84,739400.0,32.0273,32.0355,31.8468,31.8714,739400.0
2014-12-18 11:10:00,38.84,39.15,38.83,39.15,812100.0,31.8714,32.1258,31.8632,32.1258,812100.0
2014-12-18 11:20:00,39.15,39.27,38.99,39.05,644000.0,32.1258,32.2243,31.9945,32.0437,644000.0
2014-12-18 11:30:00,39.06,39.19,38.98,39.16,484000.0,32.0519,32.1586,31.9863,32.134,484000.0
2014-12-18 11:40:00,39.15,39.19,38.86,38.89,485600.0,32.1258,32.1586,31.8878,31.9124,485600.0
2014-12-18 11:50:00,38.9,39.17,38.87,39.03,491000.0,31.9206,32.1422,31.896,32.0273,491000.0
2014-12-18 12:00:00,39.03,39.11,38.97,39.05,466500.0,32.0273,32.093,31.9781,32.0437,466500.0
2014-12-18 12:10:00,39.05,39.26,39.03,39.14,391500.0,32.0437,32.2161,32.0273,32.1176,391500.0
2014-12-18 12:20:00,39.15,39.15,38.98,39.1,490700.0,32.1258,32.1258,31.9863,32.0848,490700.0
2014-12-18 12:30:00,39.1,39.23,39.03,39.12,454300.0,32.0848,32.1914,32.0273,32.1012,454300.0
2014-12-18 12:40:00,39.12,39.34,39.1,39.28,526700.0,32.1012,32.2817,32.0848,32.2325,526700.0
2014-12-18 12:50:00,39.3,39.3,39.07,39.16,441400.0,32.2489,32.2489,32.0601,32.134,441400.0
2014-12-18 13:00:00,39.17,39.18,38.9,38.91,623000.0,32.1422,32.1504,31.9206,31.9289,623000.0
2014-12-18 13:10:00,38.92,39.01,38.85,38.96,480900.0,31.9371,32.0109,31.8796,31.9699,480900.0
2014-12-18 13:20:00,38.97,39.11,38.89,38.91,428200.0,31.9781,32.093,31.9124,31.9289,428200.0
2014-12-18 13:30:00,38.91,39.0,38.86,38.88,354700.0,31.9289,32.0027,31.8878,31.9042,354700.0
2014-12-18 13:40:00,38.89,38.93,38.8,38.8,534100.0,31.9124,31.9453,31.8386,31.8386,534100.0
2014-12-18 13:50:00,38.81,38.89,38.78,38.79,503300.0,31.8468,31.9124,31.8222,31.8304,503300.0
2014-12-18 14:00:00,38.78,38.8,38.58,38.61,612800.0,31.8222,31.8386,31.6581,31.6827,612800.0
2014-12-18 14:10:00,38.6,38.83,38.56,38.74,685100.0,31.6745,31.8632,31.6416,31.7894,685100.0
2014-12-18 14:20:00,38.74,38.75,38.5,38.6,671400.0,31.7894,31.7976,31.5924,31.6745,671400.0
2014-12-18 14:30:00,38.6,38.67,38.55,38.65,471600.0,31.6745,31.7319,31.6334,31.7155,471600.0
2014-12-18 14:40:00,38.66,38.73,38.6,38.64,447300.0,31.7237,31.7811,31.6745,31.7073,447300.0
2014-12-18 14:50:00,38.64,38.88,38.63,38.87,590800.0,31.7073,31.9042,31.6991,31.896,590800.0
2014-12-18 15:00:00,38.88,38.99,38.82,38.93,629300.0,31.9042,31.9945,31.855,31.9453,629300.0
2014-12-18 15:10:00,38.95,39.02,38.91,38.96,490200.0,31.9617,32.0191,31.9289,31.9699,490200.0
2014-12-18 15:20:00,38.96,39.0,38.81,39.0,590800.0,31.9699,32.0027,31.8468,32.0027,590800.0
2014-12-18 15:30:00,38.99,39.03,38.9,38.98,556900.0,31.9945,32.0273,31.9206,31.9863,556900.0
2014-12-18 15:40:00,38.98,39.13,38.98,39.13,898100.0,31.9863,32.1094,31.9863,32.1094,898100.0
2014-12-18 15:50:00,39.13,39.23,39.09,39.21,1081700.0,32.1094,32.1914,32.0766,32.175,1081700.0
2014-12-19 09:30:00,39.63,39.79,39.4,39.52,2016100.0,32.5197,32.651,32.3309,32.4294,2016100.0
2014-12-19 09:40:00,39.51,40.02,39.34,39.88,736800.0,32.4212,32.8397,32.2817,32.7248,736800.0
2014-12-19 09:50:00,39.85,40.36,39.74,40.21,993600.0,32.7002,33.1187,32.6099,32.9956,993600.0
2014-12-19 10:00:00,40.2,40.27,40.02,40.17,646100.0,32.9874,33.0448,32.8397,32.9628,646100.0
2014-12-19 10:10:00,40.15,40.15,39.78,39.87,478600.0,32.9464,32.9464,32.6428,32.7166,478600.0
2014-12-19 10:20:00,39.86,39.95,39.72,39.94,656200.0,32.7084,32.7823,32.5935,32.774,656200.0
2014-12-19 10:30:00,39.93,39.95,39.69,39.8,481900.0,32.7658,32.7823,32.5689,32.6592,481900.0
2014-12-19 10:40:00,39.81,40.01,39.81,39.96,388400.0,32.6674,32.8315,32.6674,32.7905,388400.0
2014-12-19 10:50:00,39.96,40.1,39.95,40.09,409500.0,32.7905,32.9053,32.7823,32.8971,409500.0
2014-12-19 11:00:00,40.08,40.14,39.91,40.11,330600.0,32.8889,32.9382,32.7494,32.9135,330600.0
2014-12-19 11:10:00,40.1,40.17,40.03,40.11,377400.0,32.9053,32.9628,32.8479,32.9135,377400.0
2014-12-19 11:20:00,40.1,40.2,39.97,40.0,383000.0,32.9053,32.9874,32.7987,32.8233,383000.0
2014-12-19 11:30:00,40.01,40.15,39.95,40.11,368000.0,32.8315,32.9464,32.7823,32.9135,368000.0
2014-12-19 11:40:00,40.12,40.28,40.08,40.12,374100.0,32.9218,33.053,32.8889,32.9218,374100.0
2014-12-19 11:50:00,40.12,40.15,40.02,40.04,294300.0,32.9218,32.9464,32.8397,32.8561,294300.0
2014-12-19 12:00:00,40.05,40.09,39.91,39.98,455000.0,32.8643,32.8971,32.7494,32.8069,455000.0
2014-12-19 12:10:00,39.99,40.07,39.91,39.98,407100.0,32.8151,32.8807,32.7494,32.8069,407100.0
2014-12-19 12:20:00,39.98,40.06,39.9,39.91,292700.0,32.8069,32.8725,32.7412,32.7494,292700.0
2014-12-19 12:30:00,39.91,40.02,39.89,40.0,258600.0,32.7494,32.8397,32.733,32.8233,258600.0
2014-12-19 12:40:00,40.0,40.01,39.91,39.97,330700.0,32.8233,32.8315,32.7494,32.7987,330700.0
2014-12-19 12:50:00,39.97,40.08,39.96,40.0,254900.0,32.7987,32.8889,32.7905,32.8233,254900.0
2014-12-19 13:00:00,40.0,40.1,39.98,40.09,289400.0,32.8233,32.9053,32.8069,32.8971,289400.0
2014-12-19 13:10:00,40.09,40.24,40.08,40.23,263100.0,32.8971,33.0202,32.8889,33.012,263100.0
2014-12-19 13:20:00,40.23,40.33,40.14,40.31,318800.0,33.012,33.0941,32.9382,33.0777,318800.0
2014-12-19 13:30:00,40.3,40.37,40.27,40.28,433700.0,33.0695,33.1269,33.0448,33.053,433700.0
2014-12-19 13:40:00,40.29,40.34,40.23,40.26,358700.0,33.0613,33.1023,33.012,33.0366,358700.0
2014-12-19 13:50:00,40.26,40.33,40.22,40.28,315500.0,33.0366,33.0941,33.0038,33.053,315500.0
2014-12-19 14:00:00,40.29,40.32,40.21,40.22,280300.0,33.0613,33.0859,32.9956,33.0038,280300.0
2014-12-19 14:10:00,40.21,40.24,40.1,40.18,411500.0,32.9956,33.0202,32.9053,32.971,411500.0
2014-12-19 14:20:00,40.17,40.25,40.08,40.23,308400.0,32.9628,33.0284,32.8889,33.012,308400.0
2014-12-19 14:30:00,40.22,40.33,40.2,40.33,249400.0,33.0038,33.0941,32.9874,33.0941,249400.0
2014-12-19 14:40:00,40.33,40.44,40.31,40.43,414500.0,33.0941,33.1843,33.0777,33.1761,414500.0
2014-12-19 14:50:00,40.43,40.48,40.41,40.45,383100.0,33.1761,33.2172,33.1597,33.1925,383100.0
2014-12-19 15:00:00,40.46,40.53,40.4,40.5,566200.0,33.2008,33.2582,33.1515,33.2336,566200.0
2014-12-19 15:10:00,40.51,40.51,40.29,40.3,556600.0,33.2418,33.2418,33.0613,33.0695,556600.0
2014-12-19 15:20:00,40.3,40.36,40.22,40.29,640100.0,33.0695,33.1187,33.0038,33.0613,640100.0
2014-12-19 15:30:00,40.3,40.57,40.29,40.47,711600.0,33.0695,33.291,33.0613,33.209,711600.0
2014-12-19 15:40:00,40.47,40.55,40.42,40.54,854000.0,33.209,33.2746,33.1679,33.2664,854000.0
2014-12-19 15:50:00,40.53,40.54,40.39,40.47,1398500.0,33.2582,33.2664,33.1433,33.209,1398500.0
2014-12-22 09:30:00,40.35,40.44,39.72,39.84,1076300.0,33.1105,33.1843,32.5935,32.692,1076300.0
2014-12-22 09:40:00,39.82,40.0,39.65,39.76,812800.0,32.6756,32.8233,32.5361,32.6263,812800.0
2014-12-22 09:50:00,39.76,40.2,39.71,40.2,754700.0,32.6263,32.9874,32.5853,32.9874,754700.0
2014-12-22 10:00:00,40.21,40.22,39.88,39.94,526800.0,32.9956,33.0038,32.7248,32.774,526800.0
2014-12-22 10:10:00,39.93,40.05,39.65,39.81,892500.0,32.7658,32.8643,32.5361,32.6674,892500.0
2014-12-22 10:20:00,39.8,39.89,39.63,39.77,575900.0,32.6592,32.733,32.5197,32.6346,575900.0
2014-12-22 10:30:00,39.77,39.82,39.62,39.71,471300.0,32.6346,32.6756,32.5115,32.5853,471300.0
2014-12-22 10:40:00,39.7,39.86,39.63,39.76,450900.0,32.5771,32.7084,32.5197,32.6263,450900.0
2014-12-22 10:50:00,39.76,39.82,39.65,39.71,389500.0,32.6263,32.6756,32.5361,32.5853,389500.0
2014-12-22 11:00:00,39.7,39.85,39.63,39.75,413400.0,32.5771,32.7002,32.5197,32.6181,413400.0
2014-12-22 11:10:00,39.75,39.84,39.61,39.74,585300.0,32.6181,32.692,32.5033,32.6099,585300.0
2014-12-22 11:20:00,39.74,39.74,39.52,39.53,473900.0,32.6099,32.6099,32.4294,32.4376,473900.0
2014-12-22 11:30:00,39.53,39.64,39.44,39.58,663600.0,32.4376,32.5279,32.3638,32.4786,663600.0
2014-12-22 11:40:00,39.59,39.6,39.44,39.47,464400.0,32.4868,32.4951,32.3638,32.3884,464400.0
2014-12-22 11:50:00,39.47,39.65,39.44,39.64,271500.0,32.3884,32.5361,32.3638,32.5279,271500.0
2014-12-22 12:00:00,39.63,39.66,39.5,39.65,280300.0,32.5197,32.5443,32.413,32.5361,280300.0
2014-12-22 12:10:00,39.65,39.73,39.58,39.66,197200.0,32.5361,32.6017,32.4786,32.5443,197200.0
2014-12-22 12:20:00,39.66,39.81,39.65,39.69,388300.0,32.5443,32.6674,32.5361,32.5689,388300.0
2014-12-22 12:30:00,39.69,39.74,39.59,39.65,234100.0,32.5689,32.6099,32.4868,32.5361,234100.0
2014-12-22 12:40:00,39.64,39.73,39.58,39.65,189000.0,32.5279,32.6017,32.4786,32.5361,189000.0
2014-12-22 12:50:00,39.65,39.77,39.62,39.62,201700.0,32.5361,32.6346,32.5115,32.5115,201700.0
2014-12-22 13:00:00,39.62,39.71,39.61,39.69,232000.0,32.5115,32.5853,32.5033,32.5689,232000.0
2014-12-22 13:10:00,39.69,39.71,39.57,39.62,232000.0,32.5689,32.5853,32.4704,32.5115,232000.0
2014-12-22 13:20:00,39.62,39.66,39.57,39.6,338200.0,32.5115,32.5443,32.4704,32.4951,338200.0
2014-12-22 13:30:00,39.61,39.61,39.53,39.56,399200.0,32.5033,32.5033,32.4376,32.4622,399200.0
2014-12-22 13:40:00,39.57,39.57,39.44,39.56,410200.0,32.4704,32.4704,32.3638,32.4622,410200.0
2014-12-22 13:50:00,39.55,39.76,39.53,39.76,194200.0,32.454,32.6263,32.4376,32.6263,194200.0
2014-12-22 14:00:00,39.77,39.88,39.72,39.85,311100.0,32.6346,32.7248,32.5935,32.7002,311100.0
2014-12-22 14:10:00,39.86,39.91,39.8,39.82,303200.0,32.7084,32.7494,32.6592,32.6756,303200.0
2014-12-22 14:20:00,39.81,39.85,39.7,39.78,241500.0,32.6674,32.7002,32.5771,32.6428,241500.0
2014-12-22 14:30:00,39.77,39.8,39.55,39.61,193100.0,32.6346,32.6592,32.454,32.5033,193100.0
2014-12-22 14:40:00,39.61,39.77,39.59,39.71,201000.0,32.5033,32.6346,32.4868,32.5853,201000.0
2014-12-22 14:50:00,39.72,39.73,39.66,39.68,200700.0,32.5935,32.6017,32.5443,32.5607,200700.0
2014-12-22 15:00:00,39.68,39.7,39.64,39.65,277100.0,32.5607,32.5771,32.5279,32.5361,277100.0
2014-12-22 15:10:00,39.65,39.66,39.56,39.58,337000.0,32.5361,32.5443,32.4622,32.4786,337000.0
2014-12-22 15:20:00,39.59,39.71,39.55,39.57,371200.0,32.4868,32.5853,32.454,32.4704,371200.0
2014-12-22 15:30:00,39.57,39.65,39.56,39.59,369000.0,32.4704,32.5361,32.4622,32.4868,369000.0
2014-12-22 15:40:00,39.59,39.66,39.56,39.64,522300.0,32.4868,32.5443,32.4622,32.5279,522300.0
2014-12-22 15:50:00,39.63,39.67,39.57,39.67,825400.0,32.5197,32.5525,32.4704,32.5525,825400.0
2014-12-23 09:30:00,39.74,40.04,39.57,39.77,783300.0,32.6099,32.8561,32.4704,32.6346,783300.0
2014-12-23 09:40:00,39.77,39.95,39.36,39.4,667700.0,32.6346,32.7823,32.2981,32.3309,667700.0
2014-12-23 09:50:00,39.4,39.61,39.38,39.55,672800.0,32.3309,32.5033,32.3145,32.454,672800.0
2014-12-23 10:00:00,39.55,39.62,39.48,39.51,469200.0,32.454,32.5115,32.3966,32.4212,469200.0
2014-12-23 10:10:00,39.52,39.56,39.41,39.46,598900.0,32.4294,32.4622,32.3391,32.3802,598900.0
2014-12-23 10:20:00,39.47,39.53,39.41,39.46,440200.0,32.3884,32.4376,32.3391,32.3802,440200.0
2014-12-23 10:30:00,39.46,39.59,39.4,39.52,450500.0,32.3802,32.4868,32.3309,32.4294,450500.0
2014-12-23 10:40:00,39.53,39.57,39.36,39.36,491700.0,32.4376,32.4704,32.2981,32.2981,491700.0
2014-12-23 10:50:00,39.36,39.46,39.29,39.45,484000.0,32.2981,32.3802,32.2407,32.372,484000.0
2014-12-23 11:00:00,39.45,39.46,39.34,39.35,335900.0,32.372,32.3802,32.2817,32.2899,335900.0
2014-12-23 11:10:00,39.35,39.42,39.24,39.35,440100.0,32.2899,32.3473,32.1996,32.2899,440100.0
2014-12-23 11:20:00,39.35,39.52,39.35,39.45,291900.0,32.2899,32.4294,32.2899,32.372,291900.0
2014-12-23 11:30:00,39.46,39.51,39.42,39.49,256000.0,32.3802,32.4212,32.3473,32.4048,256000.0
2014-12-23 11:40:00,39.5,39.5,39.39,39.47,202100.0,32.413,32.413,32.3227,32.3884,202100.0
2014-12-23 11:50:00,39.47,39.48,39.4,39.44,216900.0,32.3884,32.3966,32.3309,32.3638,216900.0
2014-12-23 12:00:00,39.44,39.52,39.41,39.48,370000.0,32.3638,32.4294,32.3391,32.3966,370000.0
2014-12-23 12:10:00,39.48,39.58,39.42,39.58,319900.0,32.3966,32.4786,32.3473,32.4786,319900.0
2014-12-23 12:20:00,39.58,39.67,39.53,39.53,205500.0,32.4786,32.5525,32.4376,32.4376,205500.0
2014-12-23 12:30:00,39.53,39.57,39.44,39.56,232000.0,32.4376,32.4704,32.3638,32.4622,232000.0
2014-12-23 12:40:00,39.57,39.59,39.43,39.5,267400.0,32.4704,32.4868,32.3556,32.413,267400.0
2014-12-23 12:50:00,39.49,39.49,39.41,39.42,189800.0,32.4048,32.4048,32.3391,32.3473,189800.0
2014-12-23 13:00:00,39.41,39.46,39.35,39.44,185100.0,32.3391,32.3802,32.2899,32.3638,185100.0
2014-12-23 13:10:00,39.44,39.53,39.42,39.48,185200.0,32.3638,32.4376,32.3473,32.3966,185200.0
2014-12-23 13:20:00,39.49,39.52,39.45,39.47,228200.0,32.4048,32.4294,32.372,32.3884,228200.0
2014-12-23 13:30:00,39.47,39.48,39.25,39.3,366000.0,32.3884,32.3966,32.2078,32.2489,366000.0
2014-12-23 13:40:00,39.31,39.32,39.23,39.3,209400.0,32.2571,32.2653,32.1914,32.2489,209400.0
2014-12-23 13:50:00,39.3,39.36,39.28,39.3,330400.0,32.2489,32.2981,32.2325,32.2489,330400.0
2014-12-23 14:00:00,39.3,39.47,39.27,39.42,254400.0,32.2489,32.3884,32.2243,32.3473,254400.0
2014-12-23 14:10:00,39.42,39.58,39.42,39.55,242000.0,32.3473,32.4786,32.3473,32.454,242000.0
2014-12-23 14:20:00,39.55,39.58,39.53,39.55,294400.0,32.454,32.4786,32.4376,32.454,294400.0
2014-12-23 14:30:00,39.55,39.69,39.54,39.69,319700.0,32.454,32.5689,32.4458,32.5689,319700.0
2014-12-23 14:40:00,39.68,39.87,39.67,39.85,275100.0,32.5607,32.7166,32.5525,32.7002,275100.0
2014-12-23 14:50:00,39.86,39.87,39.72,39.75,210700.0,32.7084,32.7166,32.5935,32.6181,210700.0
2014-12-23 15:00:00,39.76,39.79,39.69,39.79,193100.0,32.6263,32.651,32.5689,32.651,193100.0
2014-12-23 15:10:00,39.78,39.84,39.76,39.83,205800.0,32.6428,32.692,32.6263,32.6838,205800.0
2014-12-23 15:20:00,39.83,39.85,39.73,39.79,258400.0,32.6838,32.7002,32.6017,32.651,258400.0
2014-12-23 15:30:00,39.79,39.79,39.72,39.76,336400.0,32.651,32.651,32.5935,32.6263,336400.0
2014-12-23 15:40:00,39.76,39.83,39.74,39.82,566600.0,32.6263,32.6838,32.6099,32.6756,566600.0
2014-12-23 15:50:00,39.82,39.89,39.81,39.87,543900.0,32.6756,32.733,32.6674,32.7166,543900.0
2014-12-24 09:30:00,39.78,40.05,39.47,39.57,742400.0,32.6428,32.8643,32.3884,32.4704,742400.0
2014-12-24 09:40:00,39.51,39.55,39.16,39.45,857600.0,32.4212,32.454,32.134,32.372,857600.0
2014-12-24 09:50:00,39.45,39.85,39.39,39.55,561100.0,32.372,32.7002,32.3227,32.454,561100.0
2014-12-24 10:00:00,39.54,39.88,39.5,39.81,559800.0,32.4458,32.7248,32.413,32.6674,559800.0
2014-12-24 10:10:00,39.81,39.92,39.51,39.52,394100.0,32.6674,32.7576,32.4212,32.4294,394100.0
2014-12-24 10:20:00,39.52,39.61,39.47,39.49,229400.0,32.4294,32.5033,32.3884,32.4048,229400.0
2014-12-24 10:30:00,39.48,39.48,39.17,39.37,703000.0,32.3966,32.3966,32.1422,32.3063,703000.0
2014-12-24 10:40:00,39.36,39.37,39.22,39.26,253800.0,32.2981,32.3063,32.1832,32.2161,253800.0
2014-12-24 10:50:00,39.26,39.36,39.25,39.32,222300.0,32.2161,32.2981,32.2078,32.2653,222300.0
2014-12-24 11:00:00,39.31,39.65,39.31,39.53,242100.0,32.2571,32.5361,32.2571,32.4376,242100.0
2014-12-24 11:10:00,39.54,39.58,39.39,39.46,149500.0,32.4458,32.4786,32.3227,32.3802,149500.0
2014-12-24 11:20:00,39.46,39.54,39.42,39.49,161900.0,32.3802,32.4458,32.3473,32.4048,161900.0
2014-12-24 11:30:00,39.48,39.52,39.39,39.51,176200.0,32.3966,32.4294,32.3227,32.4212,176200.0
2014-12-24 11:40:00,39.51,39.54,39.46,39.52,146100.0,32.4212,32.4458,32.3802,32.4294,146100.0
2014-12-24 11:50:00,39.52,39.54,39.45,39.48,196300.0,32.4294,32.4458,32.372,32.3966,196300.0
2014-12-24 12:00:00,39.48,39.6,39.42,39.53,234100.0,32.3966,32.4951,32.3473,32.4376,234100.0
2014-12-24 12:10:00,39.52,39.57,39.43,39.52,220100.0,32.4294,32.4704,32.3556,32.4294,220100.0
2014-12-24 12:20:00,39.53,39.63,39.48,39.61,283800.0,32.4376,32.5197,32.3966,32.5033,283800.0
2014-12-24 12:30:00,39.6,39.75,39.56,39.73,336000.0,32.4951,32.6181,32.4622,32.6017,336000.0
2014-12-24 12:40:00,39.72,39.81,39.69,39.8,223000.0,32.5935,32.6674,32.5689,32.6592,223000.0
2014-12-24 12:50:00,39.8,39.83,39.67,39.72,259800.0,32.6592,32.6838,32.5525,32.5935,259800.0
2014-12-26 09:30:00,40.15,40.3,39.98,39.98,647400.0,32.9464,33.0695,32.8069,32.8069,647400.0
2014-12-26 09:40:00,39.97,40.05,39.83,40.04,356900.0,32.7987,32.8643,32.6838,32.8561,356900.0
2014-12-26 09:50:00,40.04,40.1,39.79,40.05,372300.0,32.8561,32.9053,32.651,32.8643,372300.0
2014-12-26 10:00:00,40.05,40.08,39.81,39.98,209300.0,32.8643,32.8889,32.6674,32.8069,209300.0
2014-12-26 10:10:00,39.96,40.19,39.92,40.13,391400.0,32.7905,32.9792,32.7576,32.93,391400.0
2014-12-26 10:20:00,40.14,40.23,40.06,40.14,375200.0,32.9382,33.012,32.8725,32.9382,375200.0
2014-12-26 10:30:00,40.14,40.23,39.96,39.99,274500.0,32.9382,33.012,32.7905,32.8151,274500.0
2014-12-26 10:40:00,40.0,40.01,39.86,39.96,241500.0,32.8233,32.8315,32.7084,32.7905,241500.0
2014-12-26 10:50:00,39.96,40.0,39.71,39.74,264300.0,32.7905,32.8233,32.5853,32.6099,264300.0
2014-12-26 11:00:00,39.74,39.86,39.7,39.83,279600.0,32.6099,32.7084,32.5771,32.6838,279600.0
2014-12-26 11:10:00,39.83,39.99,39.79,39.98,206500.0,32.6838,32.8151,32.651,32.8069,206500.0
2014-12-26 11:20:00,39.97,40.03,39.87,39.9,197500.0,32.7987,32.8479,32.7166,32.7412,197500.0
2014-12-26 11:30:00,39.9,39.92,39.74,39.77,208000.0,32.7412,32.7576,32.6099,32.6346,208000.0
2014-12-26 11:40:00,39.77,39.9,39.76,39.89,164500.0,32.6346,32.7412,32.6263,32.733,164500.0
2014-12-26 11:50:00,39.89,39.93,39.82,39.9,121900.0,32.733,32.7658,32.6756,32.7412,121900.0
2014-12-26 12:00:00,39.91,39.92,39.7,39.72,149300.0,32.7494,32.7576,32.5771,32.5935,149300.0
2014-12-26 12:10:00,39.72,39.75,39.58,39.73,211600.0,32.5935,32.6181,32.4786,32.6017,211600.0
2014-12-26 12:20:00,39.73,39.75,39.67,39.7,120000.0,32.6017,32.6181,32.5525,32.5771,120000.0
2014-12-26 12:30:00,39.69,39.75,39.6,39.71,153100.0,32.5689,32.6181,32.4951,32.5853,153100.0
2014-12-26 12:40:00,39.72,39.72,39.61,39.69,128000.0,32.5935,32.5935,32.5033,32.5689,128000.0
2014-12-26 12:50:00,39.68,39.76,39.67,39.71,140900.0,32.5607,32.6263,32.5525,32.5853,140900.0
2014-12-26 13:00:00,39.71,39.74,39.5,39.51,206700.0,32.5853,32.6099,32.413,32.4212,206700.0
2014-12-26 13:10:00,39.51,39.59,39.46,39.47,142100.0,32.4212,32.4868,32.3802,32.3884,142100.0
2014-12-26 13:20:00,39.47,39.6,39.46,39.56,170700.0,32.3884,32.4951,32.3802,32.4622,170700.0
2014-12-26 13:30:00,39.56,39.62,39.51,39.61,406800.0,32.4622,32.5115,32.4212,32.5033,406800.0
2014-12-26 13:40:00,39.62,39.66,39.53,39.58,348000.0,32.5115,32.5443,32.4376,32.4786,348000.0
2014-12-26 13:50:00,39.6,39.65,39.55,39.55,204800.0,32.4951,32.5361,32.454,32.454,204800.0
2014-12-26 14:00:00,39.56,39.59,39.53,39.55,373400.0,32.4622,32.4868,32.4376,32.454,373400.0
2014-12-26 14:10:00,39.54,39.58,39.52,39.54,402500.0,32.4458,32.4786,32.4294,32.4458,402500.0
2014-12-26 14:20:00,39.54,39.63,39.53,39.61,194000.0,32.4458,32.5197,32.4376,32.5033,194000.0
2014-12-26 14:30:00,39.6,39.95,39.6,39.91,297000.0,32.4951,32.7823,32.4951,32.7494,297000.0
2014-12-26 14:40:00,39.91,39.92,39.8,39.83,221400.0,32.7494,32.7576,32.6592,32.6838,221400.0
2014-12-26 14:50:00,39.82,39.87,39.77,39.8,167900.0,32.6756,32.7166,32.6346,32.6592,167900.0
2014-12-26 15:00:00,39.79,39.88,39.76,39.87,184700.0,32.651,32.7248,32.6263,32.7166,184700.0
2014-12-26 15:10:00,39.87,39.88,39.8,39.82,106300.0,32.7166,32.7248,32.6592,32.6756,106300.0
2014-12-26 15:20:00,39.83,39.84,39.77,39.78,139000.0,32.6838,32.692,32.6346,32.6428,139000.0
2014-12-26 15:30:00,39.78,39.81,39.73,39.75,161700.0,32.6428,32.6674,32.6017,32.6181,161700.0
2014-12-26 15:40:00,39.75,39.78,39.74,39.75,251700.0,32.6181,32.6428,32.6099,32.6181,251700.0
2014-12-26 15:50:00,39.75,39.8,39.67,39.74,554400.0,32.6181,32.6592,32.5525,32.6099,554400.0
2014-12-29 09:30:00,39.97,40.2,39.83,40.16,680100.0,32.7987,32.9874,32.6838,32.9546,680100.0
2014-12-29 09:40:00,40.17,40.37,40.05,40.2,680000.0,32.9628,33.1269,32.8643,32.9874,680000.0
2014-12-29 09:50:00,40.2,40.47,40.15,40.4,490500.0,32.9874,33.209,32.9464,33.1515,490500.0
2014-12-29 10:00:00,40.4,40.46,40.33,40.38,402600.0,33.1515,33.2008,33.0941,33.1351,402600.0
2014-12-29 10:10:00,40.38,40.46,40.25,40.32,337800.0,33.1351,33.2008,33.0284,33.0859,337800.0
2014-12-29 10:20:00,40.32,40.43,40.31,40.39,302200.0,33.0859,33.1761,33.0777,33.1433,302200.0
2014-12-29 10:30:00,40.38,40.4,40.28,40.28,424200.0,33.1351,33.1515,33.053,33.053,424200.0
2014-12-29 10:40:00,40.28,40.3,40.2,40.22,274300.0,33.053,33.0695,32.9874,33.0038,274300.0
2014-12-29 10:50:00,40.22,40.23,40.13,40.18,325200.0,33.0038,33.012,32.93,32.971,325200.0
2014-12-29 11:00:00,40.17,40.18,40.01,40.03,283700.0,32.9628,32.971,32.8315,32.8479,283700.0
2014-12-29 11:10:00,40.02,40.05,39.93,39.98,404600.0,32.8397,32.8643,32.7658,32.8069,404600.0
2014-12-29 11:20:00,39.98,39.98,39.88,39.92,319000.0,32.8069,32.8069,32.7248,32.7576,319000.0
2014-12-29 11:30:00,39.91,39.97,39.88,39.94,267200.0,32.7494,32.7987,32.7248,32.774,267200.0
2014-12-29 11:40:00,39.94,39.97,39.87,39.88,180100.0,32.774,32.7987,32.7166,32.7248,180100.0
2014-12-29 11:50:00,39.89,39.89,39.8,39.82,203900.0,32.733,32.733,32.6592,32.6756,203900.0
2014-12-29 12:00:00,39.82,39.86,39.78,39.8,323400.0,32.6756,32.7084,32.6428,32.6592,323400.0
2014-12-29 12:10:00,39.8,39.82,39.62,39.76,310300.0,32.6592,32.6756,32.5115,32.6263,310300.0
2014-12-29 12:20:00,39.75,39.79,39.74,39.77,195000.0,32.6181,32.651,32.6099,32.6346,195000.0
2014-12-29 12:30:00,39.77,39.98,39.74,39.96,364600.0,32.6346,32.8069,32.6099,32.7905,364600.0
2014-12-29 12:40:00,39.96,40.0,39.84,39.91,221000.0,32.7905,32.8233,32.692,32.7494,221000.0
2014-12-29 12:50:00,39.9,39.96,39.86,39.86,320900.0,32.7412,32.7905,32.7084,32.7084,320900.0
2014-12-29 13:00:00,39.86,39.95,39.85,39.88,193800.0,32.7084,32.7823,32.7002,32.7248,193800.0
2014-12-29 13:10:00,39.88,39.9,39.76,39.9,182800.0,32.7248,32.7412,32.6263,32.7412,182800.0
2014-12-29 13:20:00,39.89,39.98,39.88,39.96,168400.0,32.733,32.8069,32.7248,32.7905,168400.0
2014-12-29 13:30:00,39.96,39.99,39.87,39.9,341900.0,32.7905,32.8151,32.7166,32.7412,341900.0
2014-12-29 13:40:00,39.9,39.9,39.74,39.75,201400.0,32.7412,32.7412,32.6099,32.6181,201400.0
2014-12-29 13:50:00,39.75,39.79,39.74,39.77,263200.0,32.6181,32.651,32.6099,32.6346,263200.0
2014-12-29 14:00:00,39.76,39.83,39.74,39.8,230600.0,32.6263,32.6838,32.6099,32.6592,230600.0
2014-12-29 14:10:00,39.8,39.93,39.8,39.91,164700.0,32.6592,32.7658,32.6592,32.7494,164700.0
2014-12-29 14:20:00,39.93,40.05,39.91,40.02,247300.0,32.7658,32.8643,32.7494,32.8397,247300.0
2014-12-29 14:30:00,40.01,40.1,39.99,40.06,182900.0,32.8315,32.9053,32.8151,32.8725,182900.0
2014-12-29 14:40:00,40.07,40.13,40.05,40.11,202100.0,32.8807,32.93,32.8643,32.9135,202100.0
2014-12-29 14:50:00,40.11,40.12,40.02,40.04,155200.0,32.9135,32.9218,32.8397,32.8561,155200.0
2014-12-29 15:00:00,40.05,40.06,40.0,40.01,232300.0,32.8643,32.8725,32.8233,32.8315,232300.0
2014-12-29 15:10:00,40.01,40.04,39.99,40.02,229600.0,32.8315,32.8561,32.8151,32.8397,229600.0
2014-12-29 15:20:00,40.02,40.09,40.02,40.07,143700.0,32.8397,32.8971,32.8397,32.8807,143700.0
2014-12-29 15:30:00,40.07,40.09,40.03,40.03,139600.0,32.8807,32.8971,32.8479,32.8479,139600.0
2014-12-29 15:40:00,40.04,40.09,40.03,40.03,238900.0,32.8561,32.8971,32.8479,32.8479,238900.0
2014-12-29 15:50:00,40.04,40.06,39.95,40.0,366800.0,32.8561,32.8725,32.7823,32.8233,366800.0
2014-12-30 09:30:00,40.07,40.09,39.61,39.77,625100.0,32.8807,32.8971,32.5033,32.6346,625100.0
2014-12-30 09:40:00,39.78,40.12,39.73,39.94,421900.0,32.6428,32.9218,32.6017,32.774,421900.0
2014-12-30 09:50:00,39.95,40.07,39.93,39.99,299900.0,32.7823,32.8807,32.7658,32.8151,299900.0
2014-12-30 10:00:00,39.96,39.96,39.65,39.72,385200.0,32.7905,32.7905,32.5361,32.5935,385200.0
2014-12-30 10:10:00,39.69,39.84,39.63,39.75,342200.0,32.5689,32.692,32.5197,32.6181,342200.0
2014-12-30 10:20:00,39.75,39.85,39.66,39.66,258500.0,32.6181,32.7002,32.5443,32.5443,258500.0
2014-12-30 10:30:00,39.65,39.78,39.65,39.74,252700.0,32.5361,32.6428,32.5361,32.6099,252700.0
2014-12-30 10:40:00,39.74,39.78,39.68,39.74,245200.0,32.6099,32.6428,32.5607,32.6099,245200.0
2014-12-30 10:50:00,39.74,39.85,39.7,39.76,307100.0,32.6099,32.7002,32.5771,32.6263,307100.0
2014-12-30 11:00:00,39.75,39.84,39.6,39.67,393900.0,32.6181,32.692,32.4951,32.5525,393900.0
2014-12-30 11:10:00,39.66,39.7,39.55,39.68,348500.0,32.5443,32.5771,32.454,32.5607,348500.0
2014-12-30 11:20:00,39.67,39.75,39.55,39.56,355300.0,32.5525,32.6181,32.454,32.4622,355300.0
2014-12-30 11:30:00,39.57,39.72,39.56,39.69,431500.0,32.4704,32.5935,32.4622,32.5689,431500.0
2014-12-30 11:40:00,39.69,39.72,39.6,39.71,249300.0,32.5689,32.5935,32.4951,32.5853,249300.0
2014-12-30 11:50:00,39.71,39.78,39.58,39.6,252000.0,32.5853,32.6428,32.4786,32.4951,252000.0
2014-12-30 12:00:00,39.6,39.63,39.54,39.61,304700.0,32.4951,32.5197,32.4458,32.5033,304700.0
2014-12-30 12:10:00,39.61,39.7,39.56,39.65,213200.0,32.5033,32.5771,32.4622,32.5361,213200.0
2014-12-30 12:20:00,39.65,39.68,39.58,39.59,158600.0,32.5361,32.5607,32.4786,32.4868,158600.0
2014-12-30 12:30:00,39.58,39.73,39.58,39.71,205000.0,32.4786,32.6017,32.4786,32.5853,205000.0
2014-12-30 12:40:00,39.7,39.75,39.67,39.72,129300.0,32.5771,32.6181,32.5525,32.5935,129300.0
2014-12-30 12:50:00,39.73,39.79,39.7,39.76,150900.0,32.6017,32.651,32.5771,32.6263,150900.0
2014-12-30 13:00:00,39.76,39.84,39.76,39.8,242400.0,32.6263,32.692,32.6263,32.6592,242400.0
2014-12-30 13:10:00,39.8,39.83,39.73,39.76,186900.0,32.6592,32.6838,32.6017,32.6263,186900.0
2014-12-30 13:20:00,39.77,39.79,39.73,39.75,182900.0,32.6346,32.651,32.6017,32.6181,182900.0
2014-12-30 13:30:00,39.75,39.8,39.74,39.78,182500.0,32.6181,32.6592,32.6099,32.6428,182500.0
2014-12-30 13:40:00,39.78,39.87,39.75,39.81,267000.0,32.6428,32.7166,32.6181,32.6674,267000.0
2014-12-30 13:50:00,39.82,39.87,39.77,39.79,137400.0,32.6756,32.7166,32.6346,32.651,137400.0
2014-12-30 14:00:00,39.8,39.83,39.73,39.74,201300.0,32.6592,32.6838,32.6017,32.6099,201300.0
2014-12-30 14:10:00,39.74,39.76,39.69,39.69,183800.0,32.6099,32.6263,32.5689,32.5689,183800.0
2014-12-30 14:20:00,39.69,39.73,39.65,39.7,180700.0,32.5689,32.6017,32.5361,32.5771,180700.0
2014-12-30 14:30:00,39.71,39.73,39.6,39.66,206000.0,32.5853,32.6017,32.4951,32.5443,206000.0
2014-12-30 14:40:00,39.66,39.67,39.59,39.63,180300.0,32.5443,32.5525,32.4868,32.5197,180300.0
2014-12-30 14:50:00,39.62,39.62,39.57,39.59,207200.0,32.5115,32.5115,32.4704,32.4868,207200.0
2014-12-30 15:00:00,39.59,39.65,39.59,39.64,363700.0,32.4868,32.5361,32.4868,32.5279,363700.0
2014-12-30 15:10:00,39.64,39.66,39.62,39.62,128300.0,32.5279,32.5443,32.5115,32.5115,128300.0
2014-12-30 15:20:00,39.63,39.66,39.62,39.63,210800.0,32.5197,32.5443,32.5115,32.5197,210800.0
2014-12-30 15:30:00,39.63,39.69,39.61,39.63,195900.0,32.5197,32.5689,32.5033,32.5197,195900.0
2014-12-30 15:40:00,39.63,39.65,39.58,39.6,261400.0,32.5197,32.5361,32.4786,32.4951,261400.0
2014-12-30 15:50:00,39.61,39.64,39.53,39.54,416600.0,32.5033,32.5279,32.4376,32.4458,416600.0
2014-12-31 09:30:00,39.23,39.29,38.76,38.82,1103500.0,32.1914,32.2407,31.8058,31.855,1103500.0
2014-12-31 09:40:00,38.81,38.83,38.61,38.77,551600.0,31.8468,31.8632,31.6827,31.814,551600.0
2014-12-31 09:50:00,38.77,38.85,38.69,38.85,295800.0,31.814,31.8796,31.7483,31.8796,295800.0
2014-12-31 10:00:00,38.85,38.92,38.8,38.81,409100.0,31.8796,31.9371,31.8386,31.8468,409100.0
2014-12-31 10:10:00,38.8,38.99,38.78,38.98,434600.0,31.8386,31.9945,31.8222,31.9863,434600.0
2014-12-31 10:20:00,38.98,39.11,38.96,39.05,347300.0,31.9863,32.093,31.9699,32.0437,347300.0
2014-12-31 10:30:00,39.05,39.13,38.97,39.03,466800.0,32.0437,32.1094,31.9781,32.0273,466800.0
2014-12-31 10:40:00,39.03,39.08,38.99,39.06,310400.0,32.0273,32.0683,31.9945,32.0519,310400.0
2014-12-31 10:50:00,39.05,39.11,39.02,39.05,236300.0,32.0437,32.093,32.0191,32.0437,236300.0
2014-12-31 11:00:00,39.04,39.2,39.0,39.19,335100.0,32.0355,32.1668,32.0027,32.1586,335100.0
2014-12-31 11:10:00,39.19,39.27,39.15,39.2,306300.0,32.1586,32.2243,32.1258,32.1668,306300.0
2014-12-31 11:20:00,39.2,39.24,39.13,39.15,334600.0,32.1668,32.1996,32.1094,32.1258,334600.0
2014-12-31 11:30:00,39.16,39.26,39.14,39.26,295000.0,32.134,32.2161,32.1176,32.2161,295000.0
2014-12-31 11:40:00,39.26,39.38,39.23,39.37,170000.0,32.2161,32.3145,32.1914,32.3063,170000.0
2014-12-31 11:50:00,39.37,39.48,39.36,39.37,179600.0,32.3063,32.3966,32.2981,32.3063,179600.0
2014-12-31 12:00:00,39.38,39.48,39.21,39.45,173500.0,32.3145,32.3966,32.175,32.372,173500.0
2014-12-31 12:10:00,39.45,39.46,39.36,39.38,126500.0,32.372,32.3802,32.2981,32.3145,126500.0
2014-12-31 12:20:00,39.38,39.42,39.3,39.41,214000.0,32.3145,32.3473,32.2489,32.3391,214000.0
2014-12-31 12:30:00,39.4,39.4,39.25,39.31,180800.0,32.3309,32.3309,32.2078,32.2571,180800.0
2014-12-31 12:40:00,39.3,39.36,39.27,39.28,166700.0,32.2489,32.2981,32.2243,32.2325,166700.0
2014-12-31 12:50:00,39.27,39.42,39.25,39.39,164400.0,32.2243,32.3473,32.2078,32.3227,164400.0
2014-12-31 13:00:00,39.39,39.49,39.37,39.46,155700.0,32.3227,32.4048,32.3063,32.3802,155700.0
2014-12-31 13:10:00,39.47,39.56,39.44,39.49,127400.0,32.3884,32.4622,32.3638,32.4048,127400.0
2014-12-31 13:20:00,39.48,39.57,39.46,39.57,86600.0,32.3966,32.4704,32.3802,32.4704,86600.0
2014-12-31 13:30:00,39.57,39.73,39.56,39.65,256400.0,32.4704,32.6017,32.4622,32.5361,256400.0
2014-12-31 13:40:00,39.65,39.79,39.62,39.77,188900.0,32.5361,32.651,32.5115,32.6346,188900.0
2014-12-31 13:50:00,39.76,39.85,39.7,39.72,177300.0,32.6263,32.7002,32.5771,32.5935,177300.0
2014-12-31 14:00:00,39.73,39.75,39.56,39.6,137400.0,32.6017,32.6181,32.4622,32.4951,137400.0
2014-12-31 14:10:00,39.6,39.63,39.48,39.57,205700.0,32.4951,32.5197,32.3966,32.4704,205700.0
2014-12-31 14:20:00,39.57,39.74,39.55,39.71,159100.0,32.4704,32.6099,32.454,32.5853,159100.0
2014-12-31 14:30:00,39.72,39.74,39.58,39.59,132600.0,32.5935,32.6099,32.4786,32.4868,132600.0
2014-12-31 14:40:00,39.6,39.67,39.56,39.58,203100.0,32.4951,32.5525,32.4622,32.4786,203100.0
2014-12-31 14:50:00,39.57,39.58,39.41,39.43,180600.0,32.4704,32.4786,32.3391,32.3556,180600.0
2014-12-31 15:00:00,39.43,39.43,39.29,39.38,329600.0,32.3556,32.3556,32.2407,32.3145,329600.0
2014-12-31 15:10:00,39.37,39.43,39.32,39.43,212500.0,32.3063,32.3556,32.2653,32.3556,212500.0
2014-12-31 15:20:00,39.43,39.47,39.41,39.43,165700.0,32.3556,32.3884,32.3391,32.3556,165700.0
2014-12-31 15:30:00,39.43,39.45,39.39,39.41,190900.0,32.3556,32.372,32.3227,32.3391,190900.0
2014-12-31 15:40:00,39.41,39.43,39.33,39.37,410900.0,32.3391,32.3556,32.2735,32.3063,410900.0
2014-12-31 15:50:00,39.37,39.42,39.3,39.31,688500.0,32.3063,32.3473,32.2489,32.2571,688500.0
2015-01-02 09:30:00,39.17,39.66,39.07,39.44,434500.0,32.1422,32.5443,32.0601,32.3638,434500.0
2015-01-02 09:40:00,39.46,39.51,39.21,39.27,311900.0,32.3802,32.4212,32.175,32.2243,311900.0
2015-01-02 09:50:00,39.26,39.36,39.05,39.07,268900.0,32.2161,32.2981,32.0437,32.0601,268900.0
2015-01-02 10:00:00,39.08,39.12,38.97,39.07,371200.0,32.0683,32.1012,31.9781,32.0601,371200.0
2015-01-02 10:10:00,39.09,39.26,38.99,39.24,537100.0,32.0766,32.2161,31.9945,32.1996,537100.0
2015-01-02 10:20:00,39.23,39.34,39.17,39.3,233700.0,32.1914,32.2817,32.1422,32.2489,233700.0
2015-01-02 10:30:00,39.28,39.32,39.11,39.21,372500.0,32.2325,32.2653,32.093,32.175,372500.0
2015-01-02 10:40:00,39.22,39.42,39.19,39.35,432900.0,32.1832,32.3473,32.1586,32.2899,432900.0
2015-01-02 10:50:00,39.34,39.39,39.23,39.25,281100.0,32.2817,32.3227,32.1914,32.2078,281100.0
2015-01-02 11:00:00,39.25,39.3,39.2,39.28,288600.0,32.2078,32.2489,32.1668,32.2325,288600.0
2015-01-02 11:10:00,39.29,39.47,39.25,39.46,317300.0,32.2407,32.3884,32.2078,32.3802,317300.0
2015-01-02 11:20:00,39.45,39.7,39.42,39.6,411700.0,32.372,32.5771,32.3473,32.4951,411700.0
2015-01-02 11:30:00,39.6,39.86,39.58,39.79,399100.0,32.4951,32.7084,32.4786,32.651,399100.0
2015-01-02 11:40:00,39.8,39.83,39.65,39.73,240400.0,32.6592,32.6838,32.5361,32.6017,240400.0
2015-01-02 11:50:00,39.74,39.81,39.66,39.78,241200.0,32.6099,32.6674,32.5443,32.6428,241200.0
2015-01-02 12:00:00,39.78,39.93,39.73,39.87,403100.0,32.6428,32.7658,32.6017,32.7166,403100.0
2015-01-02 12:10:00,39.87,39.94,39.79,39.8,313100.0,32.7166,32.774,32.651,32.6592,313100.0
2015-01-02 12:20:00,39.8,39.84,39.7,39.73,170500.0,32.6592,32.692,32.5771,32.6017,170500.0
2015-01-02 12:30:00,39.73,39.78,39.67,39.77,174400.0,32.6017,32.6428,32.5525,32.6346,174400.0
2015-01-02 12:40:00,39.77,39.8,39.63,39.63,175100.0,32.6346,32.6592,32.5197,32.5197,175100.0
2015-01-02 12:50:00,39.63,39.75,39.61,39.66,179100.0,32.5197,32.6181,32.5033,32.5443,179100.0
2015-01-02 13:00:00,39.67,39.72,39.59,39.71,230900.0,32.5525,32.5935,32.4868,32.5853,230900.0
2015-01-02 13:10:00,39.72,39.85,39.69,39.8,147600.0,32.5935,32.7002,32.5689,32.6592,147600.0
2015-01-02 13:20:00,39.8,39.87,39.71,39.72,148200.0,32.6592,32.7166,32.5853,32.5935,148200.0
2015-01-02 13:30:00,39.71,39.72,39.61,39.63,162800.0,32.5853,32.5935,32.5033,32.5197,162800.0
2015-01-02 13:40:00,39.63,39.67,39.45,39.47,191400.0,32.5197,32.5525,32.372,32.3884,191400.0
2015-01-02 13:50:00,39.46,39.52,39.4,39.42,258000.0,32.3802,32.4294,32.3309,32.3473,258000.0
2015-01-02 14:00:00,39.41,39.43,39.32,39.33,287900.0,32.3391,32.3556,32.2653,32.2735,287900.0
2015-01-02 14:10:00,39.34,39.37,39.27,39.29,242400.0,32.2817,32.3063,32.2243,32.2407,242400.0
2015-01-02 14:20:00,39.29,39.46,39.29,39.32,203800.0,32.2407,32.3802,32.2407,32.2653,203800.0
2015-01-02 14:30:00,39.33,39.48,39.27,39.45,184000.0,32.2735,32.3966,32.2243,32.372,184000.0
2015-01-02 14:40:00,39.45,39.48,39.4,39.4,132900.0,32.372,32.3966,32.3309,32.3309,132900.0
2015-01-02 14:50:00,39.41,39.46,39.41,39.43,164700.0,32.3391,32.3802,32.3391,32.3556,164700.0
2015-01-02 15:00:00,39.43,39.45,39.32,39.34,150800.0,32.3556,32.372,32.2653,32.2817,150800.0
2015-01-02 15:10:00,39.36,39.36,39.27,39.31,208800.0,32.2981,32.2981,32.2243,32.2571,208800.0
2015-01-02 15:20:00,39.31,39.4,39.29,39.4,159800.0,32.2571,32.3309,32.2407,32.3309,159800.0
2015-01-02 15:30:00,39.4,39.46,39.36,39.36,255200.0,32.3309,32.3802,32.2981,32.2981,255200.0
2015-01-02 15:40:00,39.36,39.54,39.34,39.51,289700.0,32.2981,32.4458,32.2817,32.4212,289700.0
2015-01-02 15:50:00,39.51,39.55,39.47,39.49,432300.0,32.4212,32.454,32.3884,32.4048,432300.0
2015-01-05 09:30:00,38.93,38.96,38.58,38.64,1096500.0,31.9453,31.9699,31.6581,31.7073,1096500.0
2015-01-05 09:40:00,38.68,38.87,38.6,38.67,712000.0,31.7401,31.896,31.6745,31.7319,712000.0
2015-01-05 09:50:00,38.68,38.78,38.61,38.64,817200.0,31.7401,31.8222,31.6827,31.7073,817200.0
2015-01-05 10:00:00,38.64,38.66,38.45,38.54,978600.0,31.7073,31.7237,31.5514,31.6252,978600.0
2015-01-05 10:10:00,38.54,38.56,38.32,38.35,633900.0,31.6252,31.6416,31.4447,31.4693,633900.0
2015-01-05 10:20:00,38.35,38.46,38.31,38.38,451200.0,31.4693,31.5596,31.4365,31.4939,451200.0
2015-01-05 10:30:00,38.37,38.51,38.32,38.42,277600.0,31.4857,31.6006,31.4447,31.5268,277600.0
2015-01-05 10:40:00,38.41,38.48,38.35,38.47,441600.0,31.5186,31.576,31.4693,31.5678,441600.0
2015-01-05 10:50:00,38.47,38.5,38.22,38.31,716500.0,31.5678,31.5924,31.3626,31.4365,716500.0
2015-01-05 11:00:00,38.31,38.36,38.25,38.3,518600.0,31.4365,31.4775,31.3873,31.4283,518600.0
2015-01-05 11:10:00,38.3,38.38,38.24,38.33,453700.0,31.4283,31.4939,31.3791,31.4529,453700.0
2015-01-05 11:20:00,38.33,38.39,38.27,38.34,500800.0,31.4529,31.5021,31.4037,31.4611,500800.0
2015-01-05 11:30:00,38.34,38.4,38.23,38.37,543100.0,31.4611,31.5104,31.3709,31.4857,543100.0
2015-01-05 11:40:00,38.38,38.45,38.34,38.43,385300.0,31.4939,31.5514,31.4611,31.535,385300.0
2015-01-05 11:50:00,38.43,38.49,38.37,38.45,344300.0,31.535,31.5842,31.4857,31.5514,344300.0
2015-01-05 12:00:00,38.45,38.56,38.43,38.45,447000.0,31.5514,31.6416,31.535,31.5514,447000.0
2015-01-05 12:10:00,38.44,38.5,38.42,38.44,232700.0,31.5432,31.5924,31.5268,31.5432,232700.0
2015-01-05 12:20:00,38.44,38.48,38.4,38.43,312400.0,31.5432,31.576,31.5104,31.535,312400.0
2015-01-05 12:30:00,38.42,38.47,38.38,38.45,411200.0,31.5268,31.5678,31.4939,31.5514,411200.0
2015-01-05 12:40:00,38.44,38.61,38.44,38.61,427700.0,31.5432,31.6827,31.5432,31.6827,427700.0
2015-01-05 12:50:00,38.61,38.66,38.48,38.55,350200.0,31.6827,31.7237,31.576,31.6334,350200.0
2015-01-05 13:00:00,38.56,38.61,38.49,38.59,221300.0,31.6416,31.6827,31.5842,31.6663,221300.0
2015-01-05 13:10:00,38.59,38.63,38.56,38.62,232500.0,31.6663,31.6991,31.6416,31.6909,232500.0
2015-01-05 13:20:00,38.62,38.63,38.53,38.55,190300.0,31.6909,31.6991,31.617,31.6334,190300.0
2015-01-05 13:30:00,38.55,38.69,38.53,38.66,237000.0,31.6334,31.7483,31.617,31.7237,237000.0
2015-01-05 13:40:00,38.65,38.68,38.56,38.6,219000.0,31.7155,31.7401,31.6416,31.6745,219000.0
2015-01-05 13:50:00,38.6,38.69,38.6,38.64,237500.0,31.6745,31.7483,31.6745,31.7073,237500.0
2015-01-05 14:00:00,38.63,38.67,38.59,38.63,239300.0,31.6991,31.7319,31.6663,31.6991,239300.0
2015-01-05 14:10:00,38.63,38.68,38.59,38.68,288100.0,31.6991,31.7401,31.6663,31.7401,288100.0
2015-01-05 14:20:00,38.67,38.72,38.63,38.68,481800.0,31.7319,31.7729,31.6991,31.7401,481800.0
2015-01-05 14:30:00,38.68,38.69,38.61,38.67,309300.0,31.7401,31.7483,31.6827,31.7319,309300.0
2015-01-05 14:40:00,38.67,38.69,38.6,38.61,325800.0,31.7319,31.7483,31.6745,31.6827,325800.0
2015-01-05 14:50:00,38.61,38.62,38.55,38.57,281300.0,31.6827,31.6909,31.6334,31.6499,281300.0
2015-01-05 15:00:00,38.58,38.61,38.54,38.58,269600.0,31.6581,31.6827,31.6252,31.6581,269600.0
2015-01-05 15:10:00,38.58,38.65,38.58,38.63,278500.0,31.6581,31.7155,31.6581,31.6991,278500.0
2015-01-05 15:20:00,38.63,38.65,38.6,38.63,232900.0,31.6991,31.7155,31.6745,31.6991,232900.0
2015-01-05 15:30:00,38.63,38.73,38.62,38.71,519700.0,31.6991,31.7811,31.6909,31.7647,519700.0
2015-01-05 15:40:00,38.71,38.78,38.69,38.73,691200.0,31.7647,31.8222,31.7483,31.7811,691200.0
2015-01-05 15:50:00,38.73,38.83,38.7,38.73,1089500.0,31.7811,31.8632,31.7565,31.7811,1089500.0
2015-01-06 09:30:00,38.41,38.66,38.31,38.39,664600.0,31.5186,31.7237,31.4365,31.5021,664600.0
2015-01-06 09:40:00,38.41,38.73,38.36,38.52,484600.0,31.5186,31.7811,31.4775,31.6088,484600.0
2015-01-06 09:50:00,38.53,38.73,38.47,38.53,405700.0,31.617,31.7811,31.5678,31.617,405700.0
2015-01-06 10:00:00,38.51,38.63,38.43,38.59,630000.0,31.6006,31.6991,31.535,31.6663,630000.0
2015-01-06 10:10:00,38.6,38.71,38.51,38.58,714000.0,31.6745,31.7647,31.6006,31.6581,714000.0
2015-01-06 10:20:00,38.57,38.61,38.48,38.6,629100.0,31.6499,31.6827,31.576,31.6745,629100.0
2015-01-06 10:30:00,38.59,38.61,38.44,38.49,619300.0,31.6663,31.6827,31.5432,31.5842,619300.0
2015-01-06 10:40:00,38.49,38.54,38.36,38.36,563200.0,31.5842,31.6252,31.4775,31.4775,563200.0
2015-01-06 10:50:00,38.37,38.42,38.28,38.28,816100.0,31.4857,31.5268,31.4119,31.4119,816100.0
2015-01-06 11:00:00,38.28,38.32,38.07,38.23,887000.0,31.4119,31.4447,31.2396,31.3709,887000.0
2015-01-06 11:10:00,38.24,38.28,38.14,38.2,469700.0,31.3791,31.4119,31.297,31.3462,469700.0
2015-01-06 11:20:00,38.19,38.19,38.07,38.18,654300.0,31.338,31.338,31.2396,31.3298,654300.0
2015-01-06 11:30:00,38.18,38.27,38.14,38.19,614900.0,31.3298,31.4037,31.297,31.338,614900.0
2015-01-06 11:40:00,38.18,38.24,38.14,38.23,415100.0,31.3298,31.3791,31.297,31.3709,415100.0
2015-01-06 11:50:00,38.24,38.31,38.19,38.23,323000.0,31.3791,31.4365,31.338,31.3709,323000.0
2015-01-06 12:00:00,38.23,38.29,38.14,38.2,412900.0,31.3709,31.4201,31.297,31.3462,412900.0
2015-01-06 12:10:00,38.2,38.3,38.15,38.2,483300.0,31.3462,31.4283,31.3052,31.3462,483300.0
2015-01-06 12:20:00,38.2,38.25,38.16,38.24,397200.0,31.3462,31.3873,31.3134,31.3791,397200.0
2015-01-06 12:30:00,38.24,38.39,38.24,38.31,270900.0,31.3791,31.5021,31.3791,31.4365,270900.0
2015-01-06 12:40:00,38.31,38.37,38.3,38.35,276300.0,31.4365,31.4857,31.4283,31.4693,276300.0
2015-01-06 12:50:00,38.35,38.43,38.3,38.42,345100.0,31.4693,31.535,31.4283,31.5268,345100.0
2015-01-06 13:00:00,38.42,38.43,38.19,38.22,332000.0,31.5268,31.535,31.338,31.3626,332000.0
2015-01-06 13:10:00,38.21,38.25,38.15,38.16,318000.0,31.3544,31.3873,31.3052,31.3134,318000.0
2015-01-06 13:20:00,38.16,38.23,38.15,38.19,415400.0,31.3134,31.3709,31.3052,31.338,415400.0
2015-01-06 13:30:00,38.2,38.22,38.15,38.18,446800.0,31.3462,31.3626,31.3052,31.3298,446800.0
2015-01-06 13:40:00,38.19,38.25,38.17,38.21,340400.0,31.338,31.3873,31.3216,31.3544,340400.0
2015-01-06 13:50:00,38.21,38.27,38.2,38.26,358000.0,31.3544,31.4037,31.3462,31.3955,358000.0
2015-01-06 14:00:00,38.25,38.28,38.19,38.25,576700.0,31.3873,31.4119,31.338,31.3873,576700.0
2015-01-06 14:10:00,38.25,38.26,38.19,38.24,355900.0,31.3873,31.3955,31.338,31.3791,355900.0
2015-01-06 14:20:00,38.25,38.37,38.24,38.34,352200.0,31.3873,31.4857,31.3791,31.4611,352200.0
2015-01-06 14:30:00,38.34,38.37,38.24,38.29,345600.0,31.4611,31.4857,31.3791,31.4201,345600.0
2015-01-06 14:40:00,38.29,38.38,38.29,38.36,316800.0,31.4201,31.4939,31.4201,31.4775,316800.0
2015-01-06 14:50:00,38.37,38.38,38.29,38.3,424000.0,31.4857,31.4939,31.4201,31.4283,424000.0
2015-01-06 15:00:00,38.3,38.31,38.25,38.3,580500.0,31.4283,31.4365,31.3873,31.4283,580500.0
2015-01-06 15:10:00,38.3,38.41,38.27,38.39,288100.0,31.4283,31.5186,31.4037,31.5021,288100.0
2015-01-06 15:20:00,38.39,38.51,38.36,38.49,465100.0,31.5021,31.6006,31.4775,31.5842,465100.0
2015-01-06 15:30:00,38.5,38.55,38.4,38.4,485500.0,31.5924,31.6334,31.5104,31.5104,485500.0
2015-01-06 15:40:00,38.41,38.53,38.39,38.49,533900.0,31.5186,31.617,31.5021,31.5842,533900.0
2015-01-06 15:50:00,38.48,38.53,38.34,38.34,904500.0,31.576,31.617,31.4611,31.4611,904500.0
2015-01-07 09:30:00,38.74,38.9,38.67,38.82,534900.0,31.7894,31.9206,31.7319,31.855,534900.0
2015-01-07 09:40:00,38.83,39.0,38.55,39.0,965900.0,31.8632,32.0027,31.6334,32.0027,965900.0
2015-01-07 09:50:00,39.0,39.2,38.9,39.07,760900.0,32.0027,32.1668,31.9206,32.0601,760900.0
2015-01-07 10:00:00,39.05,39.17,39.03,39.12,504700.0,32.0437,32.1422,32.0273,32.1012,504700.0
2015-01-07 10:10:00,39.11,39.33,39.1,39.24,839100.0,32.093,32.2735,32.0848,32.1996,839100.0
2015-01-07 10:20:00,39.25,39.3,39.1,39.17,337300.0,32.2078,32.2489,32.0848,32.1422,337300.0
2015-01-07 10:30:00,39.17,39.17,38.92,38.92,795300.0,32.1422,32.1422,31.9371,31.9371,795300.0
2015-01-07 10:40:00,38.91,39.13,38.84,39.11,508600.0,31.9289,32.1094,31.8714,32.093,508600.0
2015-01-07 10:50:00,39.11,39.18,39.05,39.08,357800.0,32.093,32.1504,32.0437,32.0683,357800.0
2015-01-07 11:00:00,39.09,39.13,38.99,39.04,285900.0,32.0766,32.1094,31.9945,32.0355,285900.0
2015-01-07 11:10:00,39.05,39.15,38.98,39.14,290300.0,32.0437,32.1258,31.9863,32.1176,290300.0
2015-01-07 11:20:00,39.13,39.22,39.08,39.14,311300.0,32.1094,32.1832,32.0683,32.1176,311300.0
2015-01-07 11:30:00,39.12,39.16,39.0,39.01,249400.0,32.1012,32.134,32.0027,32.0109,249400.0
2015-01-07 11:40:00,39.0,39.06,38.99,39.04,219200.0,32.0027,32.0519,31.9945,32.0355,219200.0
2015-01-07 11:50:00,39.04,39.17,39.03,39.15,201700.0,32.0355,32.1422,32.0273,32.1258,201700.0
2015-01-07 12:00:00,39.15,39.34,39.13,39.24,377100.0,32.1258,32.2817,32.1094,32.1996,377100.0
2015-01-07 12:10:00,39.24,39.28,39.18,39.25,235200.0,32.1996,32.2325,32.1504,32.2078,235200.0
2015-01-07 12:20:00,39.26,39.3,39.16,39.17,252700.0,32.2161,32.2489,32.134,32.1422,252700.0
2015-01-07 12:30:00,39.17,39.19,39.06,39.08,262200.0,32.1422,32.1586,32.0519,32.0683,262200.0
2015-01-07 12:40:00,39.08,39.1,38.99,39.07,276300.0,32.0683,32.0848,31.9945,32.0601,276300.0
2015-01-07 12:50:00,39.07,39.07,38.97,38.99,302100.0,32.0601,32.0601,31.9781,31.9945,302100.0
2015-01-07 13:00:00,39.0,39.07,38.98,39.02,414500.0,32.0027,32.0601,31.9863,32.0191,414500.0
2015-01-07 13:10:00,39.02,39.04,38.91,38.92,366900.0,32.0191,32.0355,31.9289,31.9371,366900.0
2015-01-07 13:20:00,38.93,39.03,38.89,38.98,553500.0,31.9453,32.0273,31.9124,31.9863,553500.0
2015-01-07 13:30:00,38.99,39.06,38.89,38.92,248300.0,31.9945,32.0519,31.9124,31.9371,248300.0
2015-01-07 13:40:00,38.93,39.05,38.88,39.03,520400.0,31.9453,32.0437,31.9042,32.0273,520400.0
2015-01-07 13:50:00,39.04,39.05,38.91,38.95,194900.0,32.0355,32.0437,31.9289,31.9617,194900.0
2015-01-07 14:00:00,38.95,39.11,38.93,39.04,420000.0,31.9617,32.093,31.9453,32.0355,420000.0
2015-01-07 14:10:00,39.04,39.06,38.97,39.02,460100.0,32.0355,32.0519,31.9781,32.0191,460100.0
2015-01-07 14:20:00,39.02,39.09,38.95,39.07,284400.0,32.0191,32.0766,31.9617,32.0601,284400.0
2015-01-07 14:30:00,39.06,39.34,39.06,39.32,328400.0,32.0519,32.2817,32.0519,32.2653,328400.0
2015-01-07 14:40:00,39.32,39.32,39.12,39.17,456700.0,32.2653,32.2653,32.1012,32.1422,456700.0
2015-01-07 14:50:00,39.17,39.18,39.07,39.1,241800.0,32.1422,32.1504,32.0601,32.0848,241800.0
2015-01-07 15:00:00,39.09,39.14,39.05,39.1,218400.0,32.0766,32.1176,32.0437,32.0848,218400.0
2015-01-07 15:10:00,39.1,39.13,39.05,39.08,271300.0,32.0848,32.1094,32.0437,32.0683,271300.0
2015-01-07 15:20:00,39.08,39.18,39.05,39.17,284600.0,32.0683,32.1504,32.0437,32.1422,284600.0
2015-01-07 15:30:00,39.16,39.19,39.13,39.15,363400.0,32.134,32.1586,32.1094,32.1258,363400.0
2015-01-07 15:40:00,39.15,39.3,39.12,39.26,605500.0,32.1258,32.2489,32.1012,32.2161,605500.0
2015-01-07 15:50:00,39.25,39.4,39.2,39.38,964400.0,32.2078,32.3309,32.1668,32.3145,964400.0
2015-01-08 09:30:00,39.76,39.8,39.1,39.43,977300.0,32.6263,32.6592,32.0848,32.3556,977300.0
2015-01-08 09:40:00,39.43,39.85,39.42,39.7,610200.0,32.3556,32.7002,32.3473,32.5771,610200.0
2015-01-08 09:50:00,39.71,39.99,39.62,39.95,713100.0,32.5853,32.8151,32.5115,32.7823,713100.0
2015-01-08 10:00:00,39.95,40.25,39.95,40.15,778500.0,32.7823,33.0284,32.7823,32.9464,778500.0
2015-01-08 10:10:00,40.14,40.23,40.05,40.17,510700.0,32.9382,33.012,32.8643,32.9628,510700.0
2015-01-08 10:20:00,40.16,40.2,40.08,40.1,546900.0,32.9546,32.9874,32.8889,32.9053,546900.0
2015-01-08 10:30:00,40.1,40.11,39.93,40.07,444000.0,32.9053,32.9135,32.7658,32.8807,444000.0
2015-01-08 10:40:00,40.06,40.17,40.0,40.08,522800.0,32.8725,32.9628,32.8233,32.8889,522800.0
2015-01-08 10:50:00,40.07,40.25,40.07,40.12,663100.0,32.8807,33.0284,32.8807,32.9218,663100.0
2015-01-08 11:00:00,40.13,40.36,40.06,40.28,501300.0,32.93,33.1187,32.8725,33.053,501300.0
2015-01-08 11:10:00,40.28,40.3,40.17,40.24,342400.0,33.053,33.0695,32.9628,33.0202,342400.0
2015-01-08 11:20:00,40.25,40.29,40.12,40.2,587700.0,33.0284,33.0613,32.9218,32.9874,587700.0
2015-01-08 11:30:00,40.2,40.28,40.14,40.22,376300.0,32.9874,33.053,32.9382,33.0038,376300.0
2015-01-08 11:40:00,40.23,40.27,40.11,40.22,280700.0,33.012,33.0448,32.9135,33.0038,280700.0
2015-01-08 11:50:00,40.21,40.38,40.21,40.38,319300.0,32.9956,33.1351,32.9956,33.1351,319300.0
2015-01-08 12:00:00,40.38,40.4,40.19,40.2,282500.0,33.1351,33.1515,32.9792,32.9874,282500.0
2015-01-08 12:10:00,40.19,40.26,40.08,40.09,317400.0,32.9792,33.0366,32.8889,32.8971,317400.0
2015-01-08 12:20:00,40.09,40.22,40.05,40.22,329700.0,32.8971,33.0038,32.8643,33.0038,329700.0
2015-01-08 12:30:00,40.22,40.26,40.15,40.2,252800.0,33.0038,33.0366,32.9464,32.9874,252800.0
2015-01-08 12:40:00,40.2,40.25,40.12,40.13,350400.0,32.9874,33.0284,32.9218,32.93,350400.0
2015-01-08 12:50:00,40.14,40.23,40.09,40.12,208300.0,32.9382,33.012,32.8971,32.9218,208300.0
2015-01-08 13:00:00,40.11,40.2,40.07,40.19,403900.0,32.9135,32.9874,32.8807,32.9792,403900.0
2015-01-08 13:10:00,40.19,40.19,40.09,40.14,266200.0,32.9792,32.9792,32.8971,32.9382,266200.0
2015-01-08 13:20:00,40.15,40.17,40.1,40.14,301800.0,32.9464,32.9628,32.9053,32.9382,301800.0
2015-01-08 13:30:00,40.14,40.18,40.11,40.14,430600.0,32.9382,32.971,32.9135,32.9382,430600.0
2015-01-08 13:40:00,40.14,40.22,40.01,40.01,423900.0,32.9382,33.0038,32.8315,32.8315,423900.0
2015-01-08 13:50:00,40.01,40.03,39.89,39.98,505200.0,32.8315,32.8479,32.733,32.8069,505200.0
2015-01-08 14:00:00,39.98,40.06,39.95,40.06,497800.0,32.8069,32.8725,32.7823,32.8725,497800.0
2015-01-08 14:10:00,40.06,40.08,40.0,40.04,256900.0,32.8725,32.8889,32.8233,32.8561,256900.0
2015-01-08 14:20:00,40.05,40.23,40.04,40.21,333000.0,32.8643,33.012,32.8561,32.9956,333000.0
2015-01-08 14:30:00,40.21,40.27,40.15,40.19,258600.0,32.9956,33.0448,32.9464,32.9792,258600.0
2015-01-08 14:40:00,40.19,40.21,40.14,40.16,326700.0,32.9792,32.9956,32.9382,32.9546,326700.0
2015-01-08 14:50:00,40.15,40.19,40.11,40.13,295700.0,32.9464,32.9792,32.9135,32.93,295700.0
2015-01-08 15:00:00,40.13,40.17,40.1,40.11,389300.0,32.93,32.9628,32.9053,32.9135,389300.0
2015-01-08 15:10:00,40.12,40.25,40.11,40.21,374300.0,32.9218,33.0284,32.9135,32.9956,374300.0
2015-01-08 15:20:00,40.2,40.21,40.15,40.19,295500.0,32.9874,32.9956,32.9464,32.9792,295500.0
2015-01-08 15:30:00,40.19,40.24,40.15,40.18,412200.0,32.9792,33.0202,32.9464,32.971,412200.0
2015-01-08 15:40:00,40.17,40.17,40.12,40.15,471200.0,32.9628,32.9628,32.9218,32.9464,471200.0
2015-01-08 15:50:00,40.15,40.24,40.14,40.22,788700.0,32.9464,33.0202,32.9382,33.0038,788700.0
2015-01-09 09:30:00,40.49,40.49,39.97,40.13,750100.0,33.2254,33.2254,32.7987,32.93,750100.0
2015-01-09 09:40:00,40.14,40.28,40.01,40.07,787800.0,32.9382,33.053,32.8315,32.8807,787800.0
2015-01-09 09:50:00,40.07,40.1,39.93,39.97,798700.0,32.8807,32.9053,32.7658,32.7987,798700.0
2015-01-09 10:00:00,39.97,40.08,39.9,40.04,539500.0,32.7987,32.8889,32.7412,32.8561,539500.0
2015-01-09 10:10:00,40.04,40.11,39.97,40.0,553900.0,32.8561,32.9135,32.7987,32.8233,553900.0
2015-01-09 10:20:00,39.99,40.03,39.93,40.01,536200.0,32.8151,32.8479,32.7658,32.8315,536200.0
2015-01-09 10:30:00,40.0,40.03,39.91,40.0,626600.0,32.8233,32.8479,32.7494,32.8233,626600.0
2015-01-09 10:40:00,40.0,40.21,39.99,40.19,451500.0,32.8233,32.9956,32.8151,32.9792,451500.0
2015-01-09 10:50:00,40.18,40.19,40.05,40.06,270000.0,32.971,32.9792,32.8643,32.8725,270000.0
2015-01-09 11:00:00,40.06,40.07,39.88,39.95,532600.0,32.8725,32.8807,32.7248,32.7823,532600.0
2015-01-09 11:10:00,39.95,39.95,39.75,39.83,614000.0,32.7823,32.7823,32.6181,32.6838,614000.0
2015-01-09 11:20:00,39.82,39.89,39.77,39.83,398600.0,32.6756,32.733,32.6346,32.6838,398600.0
2015-01-09 11:30:00,39.83,39.94,39.8,39.86,353900.0,32.6838,32.774,32.6592,32.7084,353900.0
2015-01-09 11:40:00,39.87,39.88,39.79,39.8,270700.0,32.7166,32.7248,32.651,32.6592,270700.0
2015-01-09 11:50:00,39.8,39.84,39.74,39.83,336100.0,32.6592,32.692,32.6099,32.6838,336100.0
2015-01-09 12:00:00,39.83,39.95,39.78,39.94,317100.0,32.6838,32.7823,32.6428,32.774,317100.0
2015-01-09 12:10:00,39.95,39.98,39.88,39.93,293400.0,32.7823,32.8069,32.7248,32.7658,293400.0
2015-01-09 12:20:00,39.93,39.98,39.8,39.85,189400.0,32.7658,32.8069,32.6592,32.7002,189400.0
2015-01-09 12:30:00,39.86,39.87,39.73,39.8,257300.0,32.7084,32.7166,32.6017,32.6592,257300.0
2015-01-09 12:40:00,39.8,39.85,39.73,39.77,350500.0,32.6592,32.7002,32.6017,32.6346,350500.0
2015-01-09 12:50:00,39.77,39.83,39.73,39.75,388100.0,32.6346,32.6838,32.6017,32.6181,388100.0
2015-01-09 13:00:00,39.74,39.77,39.68,39.72,425100.0,32.6099,32.6346,32.5607,32.5935,425100.0
2015-01-09 13:10:00,39.72,39.77,39.63,39.76,496100.0,32.5935,32.6346,32.5197,32.6263,496100.0
2015-01-09 13:20:00,39.76,39.83,39.74,39.79,255300.0,32.6263,32.6838,32.6099,32.651,255300.0
2015-01-09 13:30:00,39.78,39.84,39.78,39.81,246300.0,32.6428,32.692,32.6428,32.6674,246300.0
2015-01-09 13:40:00,39.81,39.89,39.76,39.87,301500.0,32.6674,32.733,32.6263,32.7166,301500.0
2015-01-09 13:50:00,39.87,39.97,39.84,39.9,354700.0,32.7166,32.7987,32.692,32.7412,354700.0
2015-01-09 14:00:00,39.9,39.91,39.82,39.87,238100.0,32.7412,32.7494,32.6756,32.7166,238100.0
2015-01-09 14:10:00,39.87,39.91,39.85,39.85,286600.0,32.7166,32.7494,32.7002,32.7002,286600.0
2015-01-09 14:20:00,39.86,39.87,39.78,39.79,303900.0,32.7084,32.7166,32.6428,32.651,303900.0
2015-01-09 14:30:00,39.79,39.89,39.75,39.87,273200.0,32.651,32.733,32.6181,32.7166,273200.0
2015-01-09 14:40:00,39.87,39.9,39.78,39.8,155900.0,32.7166,32.7412,32.6428,32.6592,155900.0
2015-01-09 14:50:00,39.79,39.9,39.79,39.86,146300.0,32.651,32.7412,32.651,32.7084,146300.0
2015-01-09 15:00:00,39.85,39.9,39.81,39.89,191600.0,32.7002,32.7412,32.6674,32.733,191600.0
2015-01-09 15:10:00,39.89,39.95,39.88,39.9,303500.0,32.733,32.7823,32.7248,32.7412,303500.0
2015-01-09 15:20:00,39.91,39.94,39.85,39.87,329300.0,32.7494,32.774,32.7002,32.7166,329300.0
2015-01-09 15:30:00,39.86,39.92,39.84,39.89,300600.0,32.7084,32.7576,32.692,32.733,300600.0
2015-01-09 15:40:00,39.89,39.93,39.85,39.85,388600.0,32.733,32.7658,32.7002,32.7002,388600.0
2015-01-09 15:50:00,39.85,39.87,39.77,39.81,763100.0,32.7002,32.7166,32.6346,32.6674,763100.0
2015-01-12 09:30:00,38.8,38.98,38.52,38.53,1201000.0,31.8386,31.9863,31.6088,31.617,1201000.0
2015-01-12 09:40:00,38.52,38.62,38.31,38.31,1096100.0,31.6088,31.6909,31.4365,31.4365,1096100.0
2015-01-12 09:50:00,38.31,38.65,38.28,38.53,664400.0,31.4365,31.7155,31.4119,31.617,664400.0
2015-01-12 10:00:00,38.52,38.55,38.41,38.52,909000.0,31.6088,31.6334,31.5186,31.6088,909000.0
2015-01-12 10:10:00,38.51,38.62,38.48,38.53,742800.0,31.6006,31.6909,31.576,31.617,742800.0
2015-01-12 10:20:00,38.54,38.6,38.5,38.53,765900.0,31.6252,31.6745,31.5924,31.617,765900.0
2015-01-12 10:30:00,38.52,38.56,38.46,38.55,851000.0,31.6088,31.6416,31.5596,31.6334,851000.0
2015-01-12 10:40:00,38.55,38.55,38.43,38.44,869700.0,31.6334,31.6334,31.535,31.5432,869700.0
2015-01-12 10:50:00,38.46,38.52,38.35,38.48,642100.0,31.5596,31.6088,31.4693,31.576,642100.0
2015-01-12 11:00:00,38.48,38.57,38.45,38.51,526700.0,31.576,31.6499,31.5514,31.6006,526700.0
2015-01-12 11:10:00,38.51,38.53,38.46,38.52,595600.0,31.6006,31.617,31.5596,31.6088,595600.0
2015-01-12 11:20:00,38.52,38.56,38.47,38.47,586700.0,31.6088,31.6416,31.5678,31.5678,586700.0
2015-01-12 11:30:00,38.48,38.54,38.45,38.52,333600.0,31.576,31.6252,31.5514,31.6088,333600.0
2015-01-12 11:40:00,38.52,38.56,38.47,38.49,400500.0,31.6088,31.6416,31.5678,31.5842,400500.0
2015-01-12 11:50:00,38.48,38.55,38.47,38.54,286400.0,31.576,31.6334,31.5678,31.6252,286400.0
2015-01-12 12:00:00,38.53,38.58,38.5,38.51,341600.0,31.617,31.6581,31.5924,31.6006,341600.0
2015-01-12 12:10:00,38.52,38.55,38.5,38.54,472800.0,31.6088,31.6334,31.5924,31.6252,472800.0
2015-01-12 12:20:00,38.54,38.57,38.51,38.52,263000.0,31.6252,31.6499,31.6006,31.6088,263000.0
2015-01-12 12:30:00,38.52,38.56,38.48,38.55,328300.0,31.6088,31.6416,31.576,31.6334,328300.0
2015-01-12 12:40:00,38.55,38.56,38.5,38.53,308000.0,31.6334,31.6416,31.5924,31.617,308000.0
2015-01-12 12:50:00,38.54,38.55,38.48,38.51,439800.0,31.6252,31.6334,31.576,31.6006,439800.0
2015-01-12 13:00:00,38.51,38.58,38.48,38.53,474000.0,31.6006,31.6581,31.576,31.617,474000.0
2015-01-12 13:10:00,38.52,38.57,38.52,38.56,189300.0,31.6088,31.6499,31.6088,31.6416,189300.0
2015-01-12 13:20:00,38.55,38.56,38.51,38.52,354900.0,31.6334,31.6416,31.6006,31.6088,354900.0
2015-01-12 13:30:00,38.52,38.56,38.52,38.54,203400.0,31.6088,31.6416,31.6088,31.6252,203400.0
2015-01-12 13:40:00,38.54,38.57,38.52,38.55,226200.0,31.6252,31.6499,31.6088,31.6334,226200.0
2015-01-12 13:50:00,38.55,38.58,38.53,38.56,535200.0,31.6334,31.6581,31.617,31.6416,535200.0
2015-01-12 14:00:00,38.57,38.6,38.54,38.59,405900.0,31.6499,31.6745,31.6252,31.6663,405900.0
2015-01-12 14:10:00,38.59,38.61,38.54,38.55,177700.0,31.6663,31.6827,31.6252,31.6334,177700.0
2015-01-12 14:20:00,38.55,38.58,38.52,38.54,328400.0,31.6334,31.6581,31.6088,31.6252,328400.0
2015-01-12 14:30:00,38.53,38.55,38.49,38.5,493800.0,31.617,31.6334,31.5842,31.5924,493800.0
2015-01-12 14:40:00,38.5,38.54,38.47,38.48,803600.0,31.5924,31.6252,31.5678,31.576,803600.0
2015-01-12 14:50:00,38.47,38.5,38.46,38.5,303800.0,31.5678,31.5924,31.5596,31.5924,303800.0
2015-01-12 15:00:00,38.49,38.52,38.43,38.43,329100.0,31.5842,31.6088,31.535,31.535,329100.0
2015-01-12 15:10:00,38.44,38.48,38.4,38.47,455000.0,31.5432,31.576,31.5104,31.5678,455000.0
2015-01-12 15:20:00,38.48,38.49,38.42,38.47,352900.0,31.576,31.5842,31.5268,31.5678,352900.0
2015-01-12 15:30:00,38.47,38.48,38.35,38.37,565200.0,31.5678,31.576,31.4693,31.4857,565200.0
2015-01-12 15:40:00,38.37,38.54,38.35,38.54,863300.0,31.4857,31.6252,31.4693,31.6252,863300.0
2015-01-12 15:50:00,38.54,38.57,38.51,38.53,1048900.0,31.6252,31.6499,31.6006,31.617,1048900.0
2015-01-13 09:30:00,38.65,38.79,38.58,38.74,767900.0,31.7155,31.8304,31.6581,31.7894,767900.0
2015-01-13 09:40:00,38.73,39.0,38.65,38.97,797600.0,31.7811,32.0027,31.7155,31.9781,797600.0
2015-01-13 09:50:00,38.97,39.29,38.93,39.28,799400.0,31.9781,32.2407,31.9453,32.2325,799400.0
2015-01-13 10:00:00,39.27,39.45,39.09,39.1,706700.0,32.2243,32.372,32.0766,32.0848,706700.0
2015-01-13 10:10:00,39.1,39.19,38.92,38.94,484700.0,32.0848,32.1586,31.9371,31.9535,484700.0
2015-01-13 10:20:00,38.94,39.08,38.93,39.02,422100.0,31.9535,32.0683,31.9453,32.0191,422100.0
2015-01-13 10:30:00,39.03,39.15,38.94,38.97,689700.0,32.0273,32.1258,31.9535,31.9781,689700.0
2015-01-13 10:40:00,38.97,39.06,38.94,39.01,463800.0,31.9781,32.0519,31.9535,32.0109,463800.0
2015-01-13 10:50:00,39.02,39.12,39.0,39.05,488700.0,32.0191,32.1012,32.0027,32.0437,488700.0
2015-01-13 11:00:00,39.05,39.05,38.92,38.93,349700.0,32.0437,32.0437,31.9371,31.9453,349700.0
2015-01-13 11:10:00,38.93,38.96,38.87,38.87,692800.0,31.9453,31.9699,31.896,31.896,692800.0
2015-01-13 11:20:00,38.87,38.97,38.81,38.97,505500.0,31.896,31.9781,31.8468,31.9781,505500.0
2015-01-13 11:30:00,38.97,39.04,38.87,38.92,321700.0,31.9781,32.0355,31.896,31.9371,321700.0
2015-01-13 11:40:00,38.92,38.96,38.83,38.94,301000.0,31.9371,31.9699,31.8632,31.9535,301000.0
2015-01-13 11:50:00,38.94,38.94,38.81,38.83,177400.0,31.9535,31.9535,31.8468,31.8632,177400.0
2015-01-13 12:00:00,38.83,38.91,38.81,38.87,362600.0,31.8632,31.9289,31.8468,31.896,362600.0
2015-01-13 12:10:00,38.88,38.89,38.8,38.82,311500.0,31.9042,31.9124,31.8386,31.855,311500.0
2015-01-13 12:20:00,38.82,38.84,38.79,38.82,312000.0,31.855,31.8714,31.8304,31.855,312000.0
2015-01-13 12:30:00,38.81,38.82,38.74,38.76,264000.0,31.8468,31.855,31.7894,31.8058,264000.0
2015-01-13 12:40:00,38.76,38.83,38.75,38.79,413700.0,31.8058,31.8632,31.7976,31.8304,413700.0
2015-01-13 12:50:00,38.79,38.83,38.74,38.76,345800.0,31.8304,31.8632,31.7894,31.8058,345800.0
2015-01-13 13:00:00,38.76,38.76,38.67,38.71,489200.0,31.8058,31.8058,31.7319,31.7647,489200.0
2015-01-13 13:10:00,38.71,38.74,38.68,38.71,303600.0,31.7647,31.7894,31.7401,31.7647,303600.0
2015-01-13 13:20:00,38.71,38.71,38.52,38.56,681500.0,31.7647,31.7647,31.6088,31.6416,681500.0
2015-01-13 13:30:00,38.56,38.62,38.49,38.58,534700.0,31.6416,31.6909,31.5842,31.6581,534700.0
2015-01-13 13:40:00,38.57,38.63,38.54,38.58,316200.0,31.6499,31.6991,31.6252,31.6581,316200.0
2015-01-13 13:50:00,38.57,38.62,38.51,38.57,415200.0,31.6499,31.6909,31.6006,31.6499,415200.0
2015-01-13 14:00:00,38.57,38.57,38.48,38.5,501800.0,31.6499,31.6499,31.576,31.5924,501800.0
2015-01-13 14:10:00,38.5,38.52,38.3,38.32,579200.0,31.5924,31.6088,31.4283,31.4447,579200.0
2015-01-13 14:20:00,38.32,38.43,38.32,38.41,504300.0,31.4447,31.535,31.4447,31.5186,504300.0
2015-01-13 14:30:00,38.42,38.5,38.37,38.5,389100.0,31.5268,31.5924,31.4857,31.5924,389100.0
2015-01-13 14:40:00,38.49,38.54,38.46,38.49,369200.0,31.5842,31.6252,31.5596,31.5842,369200.0
2015-01-13 14:50:00,38.5,38.53,38.39,38.4,405600.0,31.5924,31.617,31.5021,31.5104,405600.0
2015-01-13 15:00:00,38.4,38.41,38.31,38.32,406700.0,31.5104,31.5186,31.4365,31.4447,406700.0
2015-01-13 15:10:00,38.32,38.46,38.31,38.41,576500.0,31.4447,31.5596,31.4365,31.5186,576500.0
2015-01-13 15:20:00,38.42,38.46,38.37,38.37,456200.0,31.5268,31.5596,31.4857,31.4857,456200.0
2015-01-13 15:30:00,38.36,38.61,38.35,38.6,892700.0,31.4775,31.6827,31.4693,31.6745,892700.0
2015-01-13 15:40:00,38.61,38.62,38.35,38.36,897500.0,31.6827,31.6909,31.4693,31.4775,897500.0
2015-01-13 15:50:00,38.36,38.39,38.25,38.27,1493300.0,31.4775,31.5021,31.3873,31.4037,1493300.0
2015-01-14 09:30:00,38.05,38.34,37.9,38.34,1768500.0,31.2231,31.4611,31.1001,31.4611,1768500.0
2015-01-14 09:40:00,38.34,38.4,38.01,38.14,1084600.0,31.4611,31.5104,31.1903,31.297,1084600.0
2015-01-14 09:50:00,38.14,38.16,37.8,37.83,843600.0,31.297,31.3134,31.018,31.0426,843600.0
2015-01-14 10:00:00,37.83,38.03,37.75,37.99,894700.0,31.0426,31.2067,30.977,31.1739,894700.0
2015-01-14 10:10:00,38.0,38.02,37.84,37.91,594000.0,31.1821,31.1985,31.0508,31.1083,594000.0
2015-01-14 10:20:00,37.9,37.93,37.83,37.91,299300.0,31.1001,31.1247,31.0426,31.1083,299300.0
2015-01-14 10:30:00,37.9,37.96,37.77,37.95,743200.0,31.1001,31.1493,30.9934,31.1411,743200.0
2015-01-14 10:40:00,37.95,38.03,37.89,37.94,853900.0,31.1411,31.2067,31.0919,31.1329,853900.0
2015-01-14 10:50:00,37.94,37.98,37.85,37.85,579700.0,31.1329,31.1657,31.059,31.059,579700.0
2015-01-14 11:00:00,37.85,37.85,37.77,37.79,561400.0,31.059,31.059,30.9934,31.0098,561400.0
2015-01-14 11:10:00,37.79,37.8,37.73,37.73,760900.0,31.0098,31.018,30.9606,30.9606,760900.0
2015-01-14 11:20:00,37.73,37.8,37.73,37.76,633800.0,30.9606,31.018,30.9606,30.9852,633800.0
2015-01-14 11:30:00,37.76,37.81,37.75,37.78,393800.0,30.9852,31.0262,30.977,31.0016,393800.0
2015-01-14 11:40:00,37.78,37.86,37.76,37.77,1533200.0,31.0016,31.0672,30.9852,30.9934,1533200.0
2015-01-14 11:50:00,37.77,37.79,37.56,37.59,574500.0,30.9934,31.0098,30.8211,30.8457,574500.0
2015-01-14 12:00:00,37.58,37.62,37.48,37.5,478900.0,30.8375,30.8703,30.7554,30.7718,478900.0
2015-01-14 12:10:00,37.5,37.51,37.36,37.46,465500.0,30.7718,30.78,30.6569,30.739,465500.0
2015-01-14 12:20:00,37.47,37.54,37.45,37.48,279400.0,30.7472,30.8047,30.7308,30.7554,279400.0
2015-01-14 12:30:00,37.48,37.69,37.45,37.67,366600.0,30.7554,30.9277,30.7308,30.9113,366600.0
2015-01-14 12:40:00,37.67,37.68,37.54,37.57,189900.0,30.9113,30.9195,30.8047,30.8293,189900.0
2015-01-14 12:50:00,37.58,37.66,37.53,37.65,197600.0,30.8375,30.9031,30.7964,30.8949,197600.0
2015-01-14 13:00:00,37.66,37.67,37.48,37.5,239500.0,30.9031,30.9113,30.7554,30.7718,239500.0
2015-01-14 13:10:00,37.5,37.55,37.45,37.54,224700.0,30.7718,30.8129,30.7308,30.8047,224700.0
2015-01-14 13:20:00,37.54,37.56,37.48,37.51,335400.0,30.8047,30.8211,30.7554,30.78,335400.0
2015-01-14 13:30:00,37.5,37.53,37.45,37.45,257400.0,30.7718,30.7964,30.7308,30.7308,257400.0
2015-01-14 13:40:00,37.45,37.52,37.4,37.52,342900.0,30.7308,30.7882,30.6898,30.7882,342900.0
2015-01-14 13:50:00,37.52,37.52,37.39,37.4,282400.0,30.7882,30.7882,30.6816,30.6898,282400.0
2015-01-14 14:00:00,37.4,37.52,37.38,37.47,278500.0,30.6898,30.7882,30.6734,30.7472,278500.0
2015-01-14 14:10:00,37.47,37.77,37.45,37.75,908300.0,30.7472,30.9934,30.7308,30.977,908300.0
2015-01-14 14:20:00,37.75,37.9,37.62,37.9,1258000.0,30.977,31.1001,30.8703,31.1001,1258000.0
2015-01-14 14:30:00,37.89,38.16,37.85,37.9,979000.0,31.0919,31.3134,31.059,31.1001,979000.0
2015-01-14 14:40:00,37.9,37.94,37.69,37.73,623700.0,31.1001,31.1329,30.9277,30.9606,623700.0
2015-01-14 14:50:00,37.73,37.76,37.66,37.72,445600.0,30.9606,30.9852,30.9031,30.9524,445600.0
2015-01-14 15:00:00,37.73,38.01,37.72,37.99,511100.0,30.9606,31.1903,30.9524,31.1739,511100.0
2015-01-14 15:10:00,38.0,38.37,37.89,38.34,689500.0,31.1821,31.4857,31.0919,31.4611,689500.0
2015-01-14 15:20:00,38.36,38.38,38.13,38.34,714400.0,31.4775,31.4939,31.2888,31.4611,714400.0
2015-01-14 15:30:00,38.34,38.39,38.17,38.23,572300.0,31.4611,31.5021,31.3216,31.3709,572300.0
2015-01-14 15:40:00,38.22,38.43,38.22,38.41,883600.0,31.3626,31.535,31.3626,31.5186,883600.0
2015-01-14 15:50:00,38.41,38.43,38.33,38.35,873500.0,31.5186,31.535,31.4529,31.4693,873500.0
2015-01-15 09:30:00,38.84,39.13,38.39,38.5,761000.0,31.8714,32.1094,31.5021,31.5924,761000.0
2015-01-15 09:40:00,38.49,38.67,38.0,38.15,686200.0,31.5842,31.7319,31.1821,31.3052,686200.0
2015-01-15 09:50:00,38.16,38.37,38.13,38.14,516700.0,31.3134,31.4857,31.2888,31.297,516700.0
2015-01-15 10:00:00,38.14,38.15,37.95,38.05,700700.0,31.297,31.3052,31.1411,31.2231,700700.0
2015-01-15 10:10:00,38.05,38.34,38.03,38.33,520100.0,31.2231,31.4611,31.2067,31.4529,520100.0
2015-01-15 10:20:00,38.33,38.38,38.13,38.23,469300.0,31.4529,31.4939,31.2888,31.3709,469300.0
2015-01-15 10:30:00,38.21,38.46,38.17,38.22,508700.0,31.3544,31.5596,31.3216,31.3626,508700.0
2015-01-15 10:40:00,38.22,38.22,38.01,38.04,355400.0,31.3626,31.3626,31.1903,31.2149,355400.0
2015-01-15 10:50:00,38.05,38.11,37.98,38.02,374300.0,31.2231,31.2724,31.1657,31.1985,374300.0
2015-01-15 11:00:00,38.02,38.09,37.94,37.97,503800.0,31.1985,31.256,31.1329,31.1575,503800.0
2015-01-15 11:10:00,37.97,38.11,37.96,38.06,519900.0,31.1575,31.2724,31.1493,31.2314,519900.0
2015-01-15 11:20:00,38.05,38.06,37.86,37.9,698600.0,31.2231,31.2314,31.0672,31.1001,698600.0
2015-01-15 11:30:00,37.89,38.0,37.83,37.96,639000.0,31.0919,31.1821,31.0426,31.1493,639000.0
2015-01-15 11:40:00,37.97,38.24,37.96,38.16,335100.0,31.1575,31.3791,31.1493,31.3134,335100.0
2015-01-15 11:50:00,38.17,38.21,38.0,38.01,403900.0,31.3216,31.3544,31.1821,31.1903,403900.0
2015-01-15 12:00:00,38.02,38.18,38.02,38.11,173600.0,31.1985,31.3298,31.1985,31.2724,173600.0
2015-01-15 12:10:00,38.11,38.13,37.94,37.95,280800.0,31.2724,31.2888,31.1329,31.1411,280800.0
2015-01-15 12:20:00,37.95,38.06,37.93,37.96,319200.0,31.1411,31.2314,31.1247,31.1493,319200.0
2015-01-15 12:30:00,37.96,38.04,37.87,37.98,234600.0,31.1493,31.2149,31.0754,31.1657,234600.0
2015-01-15 12:40:00,37.97,38.03,37.89,37.95,340500.0,31.1575,31.2067,31.0919,31.1411,340500.0
2015-01-15 12:50:00,37.95,38.05,37.92,38.02,442100.0,31.1411,31.2231,31.1165,31.1985,442100.0
2015-01-15 13:00:00,38.02,38.16,38.02,38.1,619700.0,31.1985,31.3134,31.1985,31.2642,619700.0
2015-01-15 13:10:00,38.1,38.18,38.09,38.15,315300.0,31.2642,31.3298,31.256,31.3052,315300.0
2015-01-15 13:20:00,38.15,38.16,37.93,37.93,283900.0,31.3052,31.3134,31.1247,31.1247,283900.0
2015-01-15 13:30:00,37.93,37.98,37.68,37.69,665400.0,31.1247,31.1657,30.9195,30.9277,665400.0
2015-01-15 13:40:00,37.68,37.73,37.57,37.64,331900.0,30.9195,30.9606,30.8293,30.8867,331900.0
2015-01-15 13:50:00,37.64,37.82,37.64,37.75,332400.0,30.8867,31.0344,30.8867,30.977,332400.0
2015-01-15 14:00:00,37.76,37.93,37.71,37.88,323200.0,30.9852,31.1247,30.9442,31.0837,323200.0
2015-01-15 14:10:00,37.88,37.92,37.78,37.86,325600.0,31.0837,31.1165,31.0016,31.0672,325600.0
2015-01-15 14:20:00,37.86,37.86,37.63,37.66,314200.0,31.0672,31.0672,30.8785,30.9031,314200.0
2015-01-15 14:30:00,37.66,37.71,37.57,37.58,280800.0,30.9031,30.9442,30.8293,30.8375,280800.0
2015-01-15 14:40:00,37.59,37.64,37.5,37.58,323300.0,30.8457,30.8867,30.7718,30.8375,323300.0
2015-01-15 14:50:00,37.58,37.61,37.52,37.58,328200.0,30.8375,30.8621,30.7882,30.8375,328200.0
2015-01-15 15:00:00,37.57,37.58,37.47,37.55,361900.0,30.8293,30.8375,30.7472,30.8129,361900.0
2015-01-15 15:10:00,37.55,37.56,37.39,37.43,353600.0,30.8129,30.8211,30.6816,30.7144,353600.0
2015-01-15 15:20:00,37.43,37.53,37.38,37.51,306600.0,30.7144,30.7964,30.6734,30.78,306600.0
2015-01-15 15:30:00,37.5,37.56,37.44,37.45,490000.0,30.7718,30.8211,30.7226,30.7308,490000.0
2015-01-15 15:40:00,37.45,37.57,37.38,37.38,763600.0,30.7308,30.8293,30.6734,30.6734,763600.0
2015-01-15 15:50:00,37.39,37.4,37.27,37.31,1149400.0,30.6816,30.6898,30.5831,30.6159,1149400.0
2015-01-16 09:30:00,37.73,38.2,37.7,38.02,1119700.0,30.9606,31.3462,30.9359,31.1985,1119700.0
2015-01-16 09:40:00,38.05,38.39,38.02,38.39,866900.0,31.2231,31.5021,31.1985,31.5021,866900.0
2015-01-16 09:50:00,38.39,38.49,38.19,38.28,776400.0,31.5021,31.5842,31.338,31.4119,776400.0
2015-01-16 10:00:00,38.28,38.74,38.27,38.6,831700.0,31.4119,31.7894,31.4037,31.6745,831700.0
2015-01-16 10:10:00,38.61,38.73,38.47,38.68,638600.0,31.6827,31.7811,31.5678,31.7401,638600.0
2015-01-16 10:20:00,38.68,38.89,38.57,38.87,756300.0,31.7401,31.9124,31.6499,31.896,756300.0
2015-01-16 10:30:00,38.87,39.19,38.87,39.01,690300.0,31.896,32.1586,31.896,32.0109,690300.0
2015-01-16 10:40:00,39.01,39.06,38.74,38.77,792600.0,32.0109,32.0519,31.7894,31.814,792600.0
2015-01-16 10:50:00,38.77,39.03,38.73,38.96,840600.0,31.814,32.0273,31.7811,31.9699,840600.0
2015-01-16 11:00:00,38.96,38.98,38.78,38.82,688500.0,31.9699,31.9863,31.8222,31.855,688500.0
2015-01-16 11:10:00,38.81,38.81,38.52,38.52,740900.0,31.8468,31.8468,31.6088,31.6088,740900.0
2015-01-16 11:20:00,38.52,38.63,38.48,38.57,392800.0,31.6088,31.6991,31.576,31.6499,392800.0
2015-01-16 11:30:00,38.57,38.8,38.55,38.79,361300.0,31.6499,31.8386,31.6334,31.8304,361300.0
2015-01-16 11:40:00,38.79,38.83,38.6,38.65,343000.0,31.8304,31.8632,31.6745,31.7155,343000.0
2015-01-16 11:50:00,38.65,38.7,38.58,38.64,353200.0,31.7155,31.7565,31.6581,31.7073,353200.0
2015-01-16 12:00:00,38.64,38.72,38.55,38.57,289300.0,31.7073,31.7729,31.6334,31.6499,289300.0
2015-01-16 12:10:00,38.58,38.64,38.52,38.6,212800.0,31.6581,31.7073,31.6088,31.6745,212800.0
2015-01-16 12:20:00,38.59,38.71,38.56,38.67,234900.0,31.6663,31.7647,31.6416,31.7319,234900.0
2015-01-16 12:30:00,38.67,38.76,38.64,38.75,380700.0,31.7319,31.8058,31.7073,31.7976,380700.0
2015-01-16 12:40:00,38.75,38.82,38.73,38.73,274100.0,31.7976,31.855,31.7811,31.7811,274100.0
2015-01-16 12:50:00,38.73,38.81,38.69,38.74,237600.0,31.7811,31.8468,31.7483,31.7894,237600.0
2015-01-16 13:00:00,38.75,38.92,38.72,38.84,403200.0,31.7976,31.9371,31.7729,31.8714,403200.0
2015-01-16 13:10:00,38.83,38.86,38.79,38.8,166200.0,31.8632,31.8878,31.8304,31.8386,166200.0
2015-01-16 13:20:00,38.8,38.81,38.71,38.8,197600.0,31.8386,31.8468,31.7647,31.8386,197600.0
2015-01-16 13:30:00,38.8,38.91,38.79,38.9,236200.0,31.8386,31.9289,31.8304,31.9206,236200.0
2015-01-16 13:40:00,38.9,38.96,38.84,38.96,293000.0,31.9206,31.9699,31.8714,31.9699,293000.0
2015-01-16 13:50:00,38.96,39.0,38.93,38.94,193200.0,31.9699,32.0027,31.9453,31.9535,193200.0
2015-01-16 14:00:00,38.94,38.97,38.87,38.87,201700.0,31.9535,31.9781,31.896,31.896,201700.0
2015-01-16 14:10:00,38.88,38.94,38.79,38.9,243400.0,31.9042,31.9535,31.8304,31.9206,243400.0
2015-01-16 14:20:00,38.9,38.94,38.84,38.92,236000.0,31.9206,31.9535,31.8714,31.9371,236000.0
2015-01-16 14:30:00,38.93,38.98,38.85,38.98,246200.0,31.9453,31.9863,31.8796,31.9863,246200.0
2015-01-16 14:40:00,38.98,39.13,38.97,39.13,447000.0,31.9863,32.1094,31.9781,32.1094,447000.0
2015-01-16 14:50:00,39.12,39.14,39.02,39.02,317000.0,32.1012,32.1176,32.0191,32.0191,317000.0
2015-01-16 15:00:00,39.02,39.08,38.98,39.04,255200.0,32.0191,32.0683,31.9863,32.0355,255200.0
2015-01-16 15:10:00,39.04,39.04,38.98,38.98,353800.0,32.0355,32.0355,31.9863,31.9863,353800.0
2015-01-16 15:20:00,38.98,39.13,38.98,39.12,387100.0,31.9863,32.1094,31.9863,32.1012,387100.0
2015-01-16 15:30:00,39.11,39.24,39.1,39.22,501300.0,32.093,32.1996,32.0848,32.1832,501300.0
2015-01-16 15:40:00,39.23,39.28,39.17,39.27,675300.0,32.1914,32.2325,32.1422,32.2243,675300.0
2015-01-16 15:50:00,39.27,39.33,39.14,39.16,1851700.0,32.2243,32.2735,32.1176,32.134,1851700.0
2015-01-20 09:30:00,39.6,40.0,39.1,39.32,2204700.0,32.4951,32.8233,32.0848,32.2653,2204700.0
2015-01-20 09:40:00,39.31,39.32,38.75,38.76,1249700.0,32.2571,32.2653,31.7976,31.8058,1249700.0
2015-01-20 09:50:00,38.77,38.91,38.42,38.54,1075200.0,31.814,31.9289,31.5268,31.6252,1075200.0
2015-01-20 10:00:00,38.54,38.56,38.3,38.49,758100.0,31.6252,31.6416,31.4283,31.5842,758100.0
2015-01-20 10:10:00,38.5,38.51,38.12,38.25,754500.0,31.5924,31.6006,31.2806,31.3873,754500.0
2015-01-20 10:20:00,38.25,38.61,38.24,38.46,978900.0,31.3873,31.6827,31.3791,31.5596,978900.0
2015-01-20 10:30:00,38.46,38.53,38.27,38.32,534200.0,31.5596,31.617,31.4037,31.4447,534200.0
2015-01-20 10:40:00,38.33,38.49,38.32,38.47,612900.0,31.4529,31.5842,31.4447,31.5678,612900.0
2015-01-20 10:50:00,38.47,38.48,38.32,38.46,353300.0,31.5678,31.576,31.4447,31.5596,353300.0
2015-01-20 11:00:00,38.47,38.54,38.33,38.53,529900.0,31.5678,31.6252,31.4529,31.617,529900.0
2015-01-20 11:10:00,38.54,38.65,38.42,38.64,549400.0,31.6252,31.7155,31.5268,31.7073,549400.0
2015-01-20 11:20:00,38.65,38.87,38.64,38.85,600900.0,31.7155,31.896,31.7073,31.8796,600900.0
2015-01-20 11:30:00,38.84,38.93,38.77,38.91,478000.0,31.8714,31.9453,31.814,31.9289,478000.0
2015-01-20 11:40:00,38.91,38.94,38.75,38.92,443400.0,31.9289,31.9535,31.7976,31.9371,443400.0
2015-01-20 11:50:00,38.92,39.13,38.9,39.07,599100.0,31.9371,32.1094,31.9206,32.0601,599100.0
2015-01-20 12:00:00,39.07,39.27,39.06,39.22,540700.0,32.0601,32.2243,32.0519,32.1832,540700.0
2015-01-20 12:10:00,39.22,39.26,39.08,39.22,485200.0,32.1832,32.2161,32.0683,32.1832,485200.0
2015-01-20 12:20:00,39.21,39.39,39.17,39.32,310700.0,32.175,32.3227,32.1422,32.2653,310700.0
2015-01-20 12:30:00,39.33,39.48,39.29,39.41,424200.0,32.2735,32.3966,32.2407,32.3391,424200.0
2015-01-20 12:40:00,39.41,39.42,39.23,39.32,377600.0,32.3391,32.3473,32.1914,32.2653,377600.0
2015-01-20 12:50:00,39.31,39.35,39.24,39.3,247200.0,32.2571,32.2899,32.1996,32.2489,247200.0
2015-01-20 13:00:00,39.3,39.34,39.18,39.2,206700.0,32.2489,32.2817,32.1504,32.1668,206700.0
2015-01-20 13:10:00,39.2,39.35,39.19,39.31,198500.0,32.1668,32.2899,32.1586,32.2571,198500.0
2015-01-20 13:20:00,39.31,39.44,39.31,39.37,290700.0,32.2571,32.3638,32.2571,32.3063,290700.0
2015-01-20 13:30:00,39.37,39.41,39.22,39.23,327100.0,32.3063,32.3391,32.1832,32.1914,327100.0
2015-01-20 13:40:00,39.24,39.3,39.21,39.25,324800.0,32.1996,32.2489,32.175,32.2078,324800.0
2015-01-20 13:50:00,39.26,39.39,39.24,39.38,348400.0,32.2161,32.3227,32.1996,32.3145,348400.0
2015-01-20 14:00:00,39.37,39.42,39.25,39.3,514900.0,32.3063,32.3473,32.2078,32.2489,514900.0
2015-01-20 14:10:00,39.3,39.37,39.25,39.37,312100.0,32.2489,32.3063,32.2078,32.3063,312100.0
2015-01-20 14:20:00,39.37,39.37,39.3,39.33,255500.0,32.3063,32.3063,32.2489,32.2735,255500.0
2015-01-20 14:30:00,39.34,39.39,39.29,39.31,334400.0,32.2817,32.3227,32.2407,32.2571,334400.0
2015-01-20 14:40:00,39.31,39.34,39.27,39.33,332800.0,32.2571,32.2817,32.2243,32.2735,332800.0
2015-01-20 14:50:00,39.33,39.64,39.32,39.59,514200.0,32.2735,32.5279,32.2653,32.4868,514200.0
2015-01-20 15:00:00,39.6,39.62,39.44,39.56,411600.0,32.4951,32.5115,32.3638,32.4622,411600.0
2015-01-20 15:10:00,39.57,39.77,39.53,39.76,411000.0,32.4704,32.6346,32.4376,32.6263,411000.0
2015-01-20 15:20:00,39.76,39.85,39.67,39.68,628000.0,32.6263,32.7002,32.5525,32.5607,628000.0
2015-01-20 15:30:00,39.69,39.7,39.49,39.58,653400.0,32.5689,32.5771,32.4048,32.4786,653400.0
2015-01-20 15:40:00,39.58,39.75,39.58,39.73,662200.0,32.4786,32.6181,32.4786,32.6017,662200.0
2015-01-20 15:50:00,39.72,39.85,39.68,39.82,1460400.0,32.5935,32.7002,32.5607,32.6756,1460400.0
2015-01-21 09:30:00,40.23,40.25,39.67,40.22,895800.0,33.012,33.0284,32.5525,33.0038,895800.0
2015-01-21 09:40:00,40.21,40.49,39.93,40.14,872600.0,32.9956,33.2254,32.7658,32.9382,872600.0
2015-01-21 09:50:00,40.12,40.47,40.07,40.43,527600.0,32.9218,33.209,32.8807,33.1761,527600.0
2015-01-21 10:00:00,40.43,40.46,40.19,40.36,670300.0,33.1761,33.2008,32.9792,33.1187,670300.0
2015-01-21 10:10:00,40.37,40.43,40.22,40.43,386100.0,33.1269,33.1761,33.0038,33.1761,386100.0
2015-01-21 10:20:00,40.42,40.66,40.26,40.62,685900.0,33.1679,33.3649,33.0366,33.332,685900.0
2015-01-21 10:30:00,40.62,40.87,40.6,40.71,639600.0,33.332,33.5372,33.3156,33.4059,639600.0
2015-01-21 10:40:00,40.72,40.82,40.6,40.78,502400.0,33.4141,33.4962,33.3156,33.4633,502400.0
2015-01-21 10:50:00,40.78,40.88,40.7,40.82,558200.0,33.4633,33.5454,33.3977,33.4962,558200.0
2015-01-21 11:00:00,40.82,40.88,40.54,40.54,353200.0,33.4962,33.5454,33.2664,33.2664,353200.0
2015-01-21 11:10:00,40.55,40.67,40.36,40.37,395100.0,33.2746,33.3731,33.1187,33.1269,395100.0
2015-01-21 11:20:00,40.37,40.48,40.29,40.33,295600.0,33.1269,33.2172,33.0613,33.0941,295600.0
2015-01-21 11:30:00,40.33,40.45,40.3,40.39,352900.0,33.0941,33.1925,33.0695,33.1433,352900.0
2015-01-21 11:40:00,40.4,40.48,40.37,40.41,313400.0,33.1515,33.2172,33.1269,33.1597,313400.0
2015-01-21 11:50:00,40.42,40.49,40.37,40.38,264800.0,33.1679,33.2254,33.1269,33.1351,264800.0
2015-01-21 12:00:00,40.38,40.5,40.34,40.34,225400.0,33.1351,33.2336,33.1023,33.1023,225400.0
2015-01-21 12:10:00,40.34,40.46,40.32,40.37,177600.0,33.1023,33.2008,33.0859,33.1269,177600.0
2015-01-21 12:20:00,40.38,40.6,40.37,40.58,279700.0,33.1351,33.3156,33.1269,33.2992,279700.0
2015-01-21 12:30:00,40.58,40.61,40.42,40.52,223500.0,33.2992,33.3238,33.1679,33.25,223500.0
2015-01-21 12:40:00,40.53,40.61,40.49,40.52,276900.0,33.2582,33.3238,33.2254,33.25,276900.0
2015-01-21 12:50:00,40.51,40.51,40.42,40.47,250500.0,33.2418,33.2418,33.1679,33.209,250500.0
2015-01-21 13:00:00,40.47,40.48,40.33,40.33,246500.0,33.209,33.2172,33.0941,33.0941,246500.0
2015-01-21 13:10:00,40.33,40.38,40.28,40.33,264900.0,33.0941,33.1351,33.053,33.0941,264900.0
2015-01-21 13:20:00,40.33,40.37,40.2,40.21,316800.0,33.0941,33.1269,32.9874,32.9956,316800.0
2015-01-21 13:30:00,40.2,40.32,40.14,40.32,302500.0,32.9874,33.0859,32.9382,33.0859,302500.0
2015-01-21 13:40:00,40.33,40.33,40.16,40.29,459700.0,33.0941,33.0941,32.9546,33.0613,459700.0
2015-01-21 13:50:00,40.29,40.34,40.24,40.33,281500.0,33.0613,33.1023,33.0202,33.0941,281500.0
2015-01-21 14:00:00,40.32,40.35,40.2,40.29,273600.0,33.0859,33.1105,32.9874,33.0613,273600.0
2015-01-21 14:10:00,40.29,40.36,40.22,40.23,290800.0,33.0613,33.1187,33.0038,33.012,290800.0
2015-01-21 14:20:00,40.23,40.39,40.22,40.35,309100.0,33.012,33.1433,33.0038,33.1105,309100.0
2015-01-21 14:30:00,40.35,40.4,40.31,40.33,257900.0,33.1105,33.1515,33.0777,33.0941,257900.0
2015-01-21 14:40:00,40.34,40.44,40.33,40.41,269600.0,33.1023,33.1843,33.0941,33.1597,269600.0
2015-01-21 14:50:00,40.41,40.46,40.38,40.44,272900.0,33.1597,33.2008,33.1351,33.1843,272900.0
2015-01-21 15:00:00,40.44,40.45,40.27,40.27,263600.0,33.1843,33.1925,33.0448,33.0448,263600.0
2015-01-21 15:10:00,40.27,40.39,40.24,40.37,277700.0,33.0448,33.1433,33.0202,33.1269,277700.0
2015-01-21 15:20:00,40.38,40.57,40.36,40.52,436000.0,33.1351,33.291,33.1187,33.25,436000.0
2015-01-21 15:30:00,40.52,40.65,40.48,40.61,510500.0,33.25,33.3567,33.2172,33.3238,510500.0
2015-01-21 15:40:00,40.61,40.7,40.58,40.66,609300.0,33.3238,33.3977,33.2992,33.3649,609300.0
2015-01-21 15:50:00,40.66,40.7,40.63,40.69,923300.0,33.3649,33.3977,33.3403,33.3895,923300.0
2015-01-22 09:30:00,40.87,41.01,40.46,40.68,759200.0,33.5372,33.6521,33.2008,33.3813,759200.0
2015-01-22 09:40:00,40.67,40.86,40.46,40.51,489700.0,33.3731,33.529,33.2008,33.2418,489700.0
2015-01-22 09:50:00,40.51,40.65,40.39,40.45,401500.0,33.2418,33.3567,33.1433,33.1925,401500.0
2015-01-22 10:00:00,40.44,40.52,40.4,40.43,329900.0,33.1843,33.25,33.1515,33.1761,329900.0
2015-01-22 10:10:00,40.44,40.63,40.4,40.6,280500.0,33.1843,33.3403,33.1515,33.3156,280500.0
2015-01-22 10:20:00,40.6,40.93,40.54,40.93,582200.0,33.3156,33.5864,33.2664,33.5864,582200.0
2015-01-22 10:30:00,40.93,41.0,40.88,40.93,543000.0,33.5864,33.6439,33.5454,33.5864,543000.0
2015-01-22 10:40:00,40.93,41.16,40.92,41.1,593300.0,33.5864,33.7752,33.5782,33.7259,593300.0
2015-01-22 10:50:00,41.11,41.12,40.88,41.05,329100.0,33.7341,33.7423,33.5454,33.6849,329100.0
2015-01-22 11:00:00,41.05,41.06,40.68,40.84,826500.0,33.6849,33.6931,33.3813,33.5126,826500.0
2015-01-22 11:10:00,40.84,41.04,40.75,41.04,612200.0,33.5126,33.6767,33.4387,33.6767,612200.0
2015-01-22 11:20:00,41.04,41.06,40.9,40.94,389300.0,33.6767,33.6931,33.5618,33.5946,389300.0
2015-01-22 11:30:00,40.95,40.96,40.7,40.7,383200.0,33.6028,33.611,33.3977,33.3977,383200.0
2015-01-22 11:40:00,40.71,40.76,40.68,40.75,215700.0,33.4059,33.4469,33.3813,33.4387,215700.0
2015-01-22 11:50:00,40.76,40.78,40.55,40.65,483400.0,33.4469,33.4633,33.2746,33.3567,483400.0
2015-01-22 12:00:00,40.65,40.69,40.42,40.45,467100.0,33.3567,33.3895,33.1679,33.1925,467100.0
2015-01-22 12:10:00,40.46,40.74,40.44,40.7,279600.0,33.2008,33.4305,33.1843,33.3977,279600.0
2015-01-22 12:20:00,40.69,40.89,40.68,40.78,397500.0,33.3895,33.5536,33.3813,33.4633,397500.0
2015-01-22 12:30:00,40.78,40.84,40.67,40.8,242200.0,33.4633,33.5126,33.3731,33.4798,242200.0
2015-01-22 12:40:00,40.8,40.99,40.8,40.97,267700.0,33.4798,33.6357,33.4798,33.6192,267700.0
2015-01-22 12:50:00,40.97,41.0,40.85,40.9,340100.0,33.6192,33.6439,33.5208,33.5618,340100.0
2015-01-22 13:00:00,40.91,40.94,40.79,40.81,264000.0,33.57,33.5946,33.4715,33.488,264000.0
2015-01-22 13:10:00,40.81,40.85,40.69,40.7,239600.0,33.488,33.5208,33.3895,33.3977,239600.0
2015-01-22 13:20:00,40.71,40.82,40.68,40.72,288300.0,33.4059,33.4962,33.3813,33.4141,288300.0
2015-01-22 13:30:00,40.72,40.76,40.6,40.67,292700.0,33.4141,33.4469,33.3156,33.3731,292700.0
2015-01-22 13:40:00,40.67,40.74,40.65,40.69,309900.0,33.3731,33.4305,33.3567,33.3895,309900.0
2015-01-22 13:50:00,40.68,40.73,40.65,40.73,220400.0,33.3813,33.4223,33.3567,33.4223,220400.0
2015-01-22 14:00:00,40.72,40.8,40.68,40.74,307300.0,33.4141,33.4798,33.3813,33.4305,307300.0
2015-01-22 14:10:00,40.74,40.89,40.72,40.89,389900.0,33.4305,33.5536,33.4141,33.5536,389900.0
2015-01-22 14:20:00,40.88,40.95,40.85,40.94,339800.0,33.5454,33.6028,33.5208,33.5946,339800.0
2015-01-22 14:30:00,40.94,41.0,40.89,40.95,318600.0,33.5946,33.6439,33.5536,33.6028,318600.0
2015-01-22 14:40:00,40.95,40.97,40.88,40.92,262300.0,33.6028,33.6192,33.5454,33.5782,262300.0
2015-01-22 14:50:00,40.91,41.08,40.89,41.05,433900.0,33.57,33.7095,33.5536,33.6849,433900.0
2015-01-22 15:00:00,41.05,41.1,41.01,41.01,292500.0,33.6849,33.7259,33.6521,33.6521,292500.0
2015-01-22 15:10:00,41.01,41.1,40.97,41.08,402300.0,33.6521,33.7259,33.6192,33.7095,402300.0
2015-01-22 15:20:00,41.08,41.1,40.95,40.96,554600.0,33.7095,33.7259,33.6028,33.611,554600.0
2015-01-22 15:30:00,40.96,41.0,40.92,40.95,291200.0,33.611,33.6439,33.5782,33.6028,291200.0
2015-01-22 15:40:00,40.96,40.96,40.82,40.82,574200.0,33.611,33.611,33.4962,33.4962,574200.0
2015-01-22 15:50:00,40.82,40.85,40.77,40.83,931600.0,33.4962,33.5208,33.4551,33.5044,931600.0
2015-01-23 09:30:00,41.06,41.2,40.73,40.73,996900.0,33.6931,33.808,33.4223,33.4223,996900.0
2015-01-23 09:40:00,40.73,41.08,40.61,41.08,774600.0,33.4223,33.7095,33.3238,33.7095,774600.0
2015-01-23 09:50:00,41.07,41.29,40.96,41.29,527600.0,33.7013,33.8818,33.611,33.8818,527600.0
2015-01-23 10:00:00,41.29,41.61,41.28,41.48,823600.0,33.8818,34.1444,33.8736,34.0377,823600.0
2015-01-23 10:10:00,41.48,41.65,41.47,41.58,712400.0,34.0377,34.1772,34.0295,34.1198,712400.0
2015-01-23 10:20:00,41.59,41.9,41.53,41.87,773000.0,34.128,34.3824,34.0788,34.3578,773000.0
2015-01-23 10:30:00,41.87,42.05,41.86,42.0,1019100.0,34.3578,34.5055,34.3496,34.4644,1019100.0
2015-01-23 10:40:00,41.99,42.04,41.68,41.73,562500.0,34.4562,34.4973,34.2019,34.2429,562500.0
2015-01-23 10:50:00,41.73,41.99,41.67,41.93,533000.0,34.2429,34.4562,34.1937,34.407,533000.0
2015-01-23 11:00:00,41.92,41.93,41.73,41.8,412500.0,34.3988,34.407,34.2429,34.3003,412500.0
2015-01-23 11:10:00,41.78,41.82,41.62,41.7,310100.0,34.2839,34.3167,34.1526,34.2183,310100.0
2015-01-23 11:20:00,41.7,41.73,41.66,41.71,264600.0,34.2183,34.2429,34.1855,34.2265,264600.0
2015-01-23 11:30:00,41.72,41.78,41.68,41.77,173700.0,34.2347,34.2839,34.2019,34.2757,173700.0
2015-01-23 11:40:00,41.77,41.91,41.75,41.87,296500.0,34.2757,34.3906,34.2593,34.3578,296500.0
2015-01-23 11:50:00,41.87,41.88,41.72,41.73,347800.0,34.3578,34.366,34.2347,34.2429,347800.0
2015-01-23 12:00:00,41.73,41.78,41.63,41.66,320000.0,34.2429,34.2839,34.1608,34.1855,320000.0
2015-01-23 12:10:00,41.66,41.74,41.62,41.7,282800.0,34.1855,34.2511,34.1526,34.2183,282800.0
2015-01-23 12:20:00,41.69,41.75,41.64,41.72,180700.0,34.2101,34.2593,34.169,34.2347,180700.0
2015-01-23 12:30:00,41.72,41.83,41.69,41.77,222300.0,34.2347,34.3249,34.2101,34.2757,222300.0
2015-01-23 12:40:00,41.77,41.8,41.61,41.62,268500.0,34.2757,34.3003,34.1444,34.1526,268500.0
2015-01-23 12:50:00,41.61,41.65,41.48,41.49,315200.0,34.1444,34.1772,34.0377,34.046,315200.0
2015-01-23 13:00:00,41.49,41.5,41.29,41.29,307100.0,34.046,34.0542,33.8818,33.8818,307100.0
2015-01-23 13:10:00,41.29,41.42,41.11,41.11,495800.0,33.8818,33.9885,33.7341,33.7341,495800.0
2015-01-23 13:20:00,41.11,41.24,41.09,41.09,258700.0,33.7341,33.8408,33.7177,33.7177,258700.0
2015-01-23 13:30:00,41.09,41.41,41.07,41.4,438100.0,33.7177,33.9803,33.7013,33.9721,438100.0
2015-01-23 13:40:00,41.4,41.5,41.27,41.3,336300.0,33.9721,34.0542,33.8654,33.89,336300.0
2015-01-23 13:50:00,41.3,41.38,41.24,41.26,286500.0,33.89,33.9557,33.8408,33.8572,286500.0
2015-01-23 14:00:00,41.26,41.32,41.21,41.3,230900.0,33.8572,33.9065,33.8162,33.89,230900.0
2015-01-23 14:10:00,41.29,41.3,41.18,41.18,223700.0,33.8818,33.89,33.7916,33.7916,223700.0
2015-01-23 14:20:00,41.18,41.26,41.17,41.21,266300.0,33.7916,33.8572,33.7834,33.8162,266300.0
2015-01-23 14:30:00,41.21,41.29,41.17,41.2,213500.0,33.8162,33.8818,33.7834,33.808,213500.0
2015-01-23 14:40:00,41.21,41.27,41.2,41.21,282100.0,33.8162,33.8654,33.808,33.8162,282100.0
2015-01-23 14:50:00,41.22,41.26,41.2,41.22,209500.0,33.8244,33.8572,33.808,33.8244,209500.0
2015-01-23 15:00:00,41.21,41.23,41.14,41.22,212500.0,33.8162,33.8326,33.7587,33.8244,212500.0
2015-01-23 15:10:00,41.22,41.27,41.18,41.22,344600.0,33.8244,33.8654,33.7916,33.8244,344600.0
2015-01-23 15:20:00,41.22,41.24,41.18,41.19,234700.0,33.8244,33.8408,33.7916,33.7998,234700.0
2015-01-23 15:30:00,41.19,41.2,41.1,41.1,226200.0,33.7998,33.808,33.7259,33.7259,226200.0
2015-01-23 15:40:00,41.11,41.18,41.08,41.1,409900.0,33.7341,33.7916,33.7095,33.7259,409900.0
2015-01-23 15:50:00,41.09,41.14,40.98,40.99,723300.0,33.7177,33.7587,33.6275,33.6357,723300.0
2015-01-26 09:30:00,41.1,41.18,40.75,40.88,672500.0,33.7259,33.7916,33.4387,33.5454,672500.0
2015-01-26 09:40:00,40.88,40.99,40.55,40.6,433900.0,33.5454,33.6357,33.2746,33.3156,433900.0
2015-01-26 09:50:00,40.59,41.0,40.57,40.88,640600.0,33.3074,33.6439,33.291,33.5454,640600.0
2015-01-26 10:00:00,40.89,40.95,40.7,40.71,514200.0,33.5536,33.6028,33.3977,33.4059,514200.0
2015-01-26 10:10:00,40.72,40.8,40.6,40.63,432800.0,33.4141,33.4798,33.3156,33.3403,432800.0
2015-01-26 10:20:00,40.63,40.76,40.6,40.69,509100.0,33.3403,33.4469,33.3156,33.3895,509100.0
2015-01-26 10:30:00,40.69,40.84,40.63,40.84,390200.0,33.3895,33.5126,33.3403,33.5126,390200.0
2015-01-26 10:40:00,40.83,40.91,40.81,40.82,337000.0,33.5044,33.57,33.488,33.4962,337000.0
2015-01-26 10:50:00,40.83,40.84,40.65,40.69,342600.0,33.5044,33.5126,33.3567,33.3895,342600.0
2015-01-26 11:00:00,40.7,40.8,40.68,40.74,461900.0,33.3977,33.4798,33.3813,33.4305,461900.0
2015-01-26 11:10:00,40.74,40.9,40.7,40.8,361600.0,33.4305,33.5618,33.3977,33.4798,361600.0
2015-01-26 11:20:00,40.81,40.9,40.78,40.83,375000.0,33.488,33.5618,33.4633,33.5044,375000.0
2015-01-26 11:30:00,40.83,40.89,40.81,40.87,375300.0,33.5044,33.5536,33.488,33.5372,375300.0
2015-01-26 11:40:00,40.87,40.89,40.84,40.87,365100.0,33.5372,33.5536,33.5126,33.5372,365100.0
2015-01-26 11:50:00,40.87,41.08,40.84,41.07,305300.0,33.5372,33.7095,33.5126,33.7013,305300.0
2015-01-26 12:00:00,41.08,41.13,41.03,41.13,298500.0,33.7095,33.7505,33.6685,33.7505,298500.0
2015-01-26 12:10:00,41.12,41.31,41.11,41.25,326400.0,33.7423,33.8982,33.7341,33.849,326400.0
2015-01-26 12:20:00,41.26,41.28,41.21,41.26,237400.0,33.8572,33.8736,33.8162,33.8572,237400.0
2015-01-26 12:30:00,41.25,41.33,41.22,41.31,292900.0,33.849,33.9147,33.8244,33.8982,292900.0
2015-01-26 12:40:00,41.32,41.34,41.21,41.21,282000.0,33.9065,33.9229,33.8162,33.8162,282000.0
2015-01-26 12:50:00,41.21,41.3,41.15,41.29,334000.0,33.8162,33.89,33.767,33.8818,334000.0
2015-01-26 13:00:00,41.28,41.29,41.2,41.26,266600.0,33.8736,33.8818,33.808,33.8572,266600.0
2015-01-26 13:10:00,41.26,41.32,41.23,41.27,162400.0,33.8572,33.9065,33.8326,33.8654,162400.0
2015-01-26 13:20:00,41.27,41.31,41.22,41.22,194800.0,33.8654,33.8982,33.8244,33.8244,194800.0
2015-01-26 13:30:00,41.23,41.28,41.21,41.25,254800.0,33.8326,33.8736,33.8162,33.849,254800.0
2015-01-26 13:40:00,41.25,41.32,41.21,41.31,238900.0,33.849,33.9065,33.8162,33.8982,238900.0
2015-01-26 13:50:00,41.3,41.32,41.24,41.31,179000.0,33.89,33.9065,33.8408,33.8982,179000.0
2015-01-26 14:00:00,41.31,41.32,41.26,41.26,191800.0,33.8982,33.9065,33.8572,33.8572,191800.0
2015-01-26 14:10:00,41.26,41.28,41.21,41.23,219900.0,33.8572,33.8736,33.8162,33.8326,219900.0
2015-01-26 14:20:00,41.23,41.24,41.16,41.2,313700.0,33.8326,33.8408,33.7752,33.808,313700.0
2015-01-26 14:30:00,41.2,41.22,41.15,41.22,208800.0,33.808,33.8244,33.767,33.8244,208800.0
2015-01-26 14:40:00,41.22,41.27,41.21,41.24,302800.0,33.8244,33.8654,33.8162,33.8408,302800.0
2015-01-26 14:50:00,41.23,41.28,41.2,41.23,138200.0,33.8326,33.8736,33.808,33.8326,138200.0
2015-01-26 15:00:00,41.23,41.24,41.12,41.14,204500.0,33.8326,33.8408,33.7423,33.7587,204500.0
2015-01-26 15:10:00,41.14,41.19,41.11,41.17,254400.0,33.7587,33.7998,33.7341,33.7834,254400.0
2015-01-26 15:20:00,41.16,41.24,41.16,41.22,218000.0,33.7752,33.8408,33.7752,33.8244,218000.0
2015-01-26 15:30:00,41.23,41.32,41.18,41.31,377200.0,33.8326,33.9065,33.7916,33.8982,377200.0
2015-01-26 15:40:00,41.31,41.43,41.29,41.38,747900.0,33.8982,33.9967,33.8818,33.9557,747900.0
2015-01-26 15:50:00,41.39,41.49,41.34,41.47,1304000.0,33.9639,34.046,33.9229,34.0295,1304000.0
2015-01-27 09:30:00,41.19,41.68,41.15,41.61,567000.0,33.7998,34.2019,33.767,34.1444,567000.0
2015-01-27 09:40:00,41.62,41.79,41.55,41.62,582700.0,34.1526,34.2921,34.0952,34.1526,582700.0
2015-01-27 09:50:00,41.61,41.64,41.22,41.33,435600.0,34.1444,34.169,33.8244,33.9147,435600.0
2015-01-27 10:00:00,41.35,41.57,41.26,41.29,413400.0,33.9311,34.1116,33.8572,33.8818,413400.0
2015-01-27 10:10:00,41.29,41.33,41.04,41.1,310600.0,33.8818,33.9147,33.6767,33.7259,310600.0
2015-01-27 10:20:00,41.1,41.36,41.09,41.16,315900.0,33.7259,33.9393,33.7177,33.7752,315900.0
2015-01-27 10:30:00,41.15,41.21,41.1,41.16,343300.0,33.767,33.8162,33.7259,33.7752,343300.0
2015-01-27 10:40:00,41.15,41.18,41.03,41.04,218000.0,33.767,33.7916,33.6685,33.6767,218000.0
2015-01-27 10:50:00,41.03,41.19,41.03,41.14,214100.0,33.6685,33.7998,33.6685,33.7587,214100.0
2015-01-27 11:00:00,41.14,41.15,40.94,41.08,312900.0,33.7587,33.767,33.5946,33.7095,312900.0
2015-01-27 11:10:00,41.09,41.16,41.08,41.15,135800.0,33.7177,33.7752,33.7095,33.767,135800.0
2015-01-27 11:20:00,41.15,41.27,41.13,41.26,289300.0,33.767,33.8654,33.7505,33.8572,289300.0
2015-01-27 11:30:00,41.27,41.43,41.23,41.43,332600.0,33.8654,33.9967,33.8326,33.9967,332600.0
2015-01-27 11:40:00,41.43,41.58,41.42,41.57,288900.0,33.9967,34.1198,33.9885,34.1116,288900.0
2015-01-27 11:50:00,41.57,41.69,41.53,41.61,361200.0,34.1116,34.2101,34.0788,34.1444,361200.0
2015-01-27 12:00:00,41.6,41.63,41.48,41.6,288600.0,34.1362,34.1608,34.0377,34.1362,288600.0
2015-01-27 12:10:00,41.6,41.68,41.55,41.61,178400.0,34.1362,34.2019,34.0952,34.1444,178400.0
2015-01-27 12:20:00,41.61,41.81,41.57,41.77,322000.0,34.1444,34.3085,34.1116,34.2757,322000.0
2015-01-27 12:30:00,41.78,41.82,41.67,41.71,271400.0,34.2839,34.3167,34.1937,34.2265,271400.0
2015-01-27 12:40:00,41.69,41.77,41.56,41.57,176600.0,34.2101,34.2757,34.1034,34.1116,176600.0
2015-01-27 12:50:00,41.58,41.67,41.53,41.57,254600.0,34.1198,34.1937,34.0788,34.1116,254600.0
2015-01-27 13:00:00,41.57,41.6,41.39,41.41,190800.0,34.1116,34.1362,33.9639,33.9803,190800.0
2015-01-27 13:10:00,41.41,41.52,41.39,41.42,264700.0,33.9803,34.0706,33.9639,33.9885,264700.0
2015-01-27 13:20:00,41.43,41.48,41.33,41.37,342700.0,33.9967,34.0377,33.9147,33.9475,342700.0
2015-01-27 13:30:00,41.38,41.5,41.35,41.4,233100.0,33.9557,34.0542,33.9311,33.9721,233100.0
2015-01-27 13:40:00,41.41,41.44,41.26,41.3,426700.0,33.9803,34.0049,33.8572,33.89,426700.0
2015-01-27 13:50:00,41.31,41.33,41.25,41.25,292800.0,33.8982,33.9147,33.849,33.849,292800.0
2015-01-27 14:00:00,41.25,41.35,41.22,41.31,392600.0,33.849,33.9311,33.8244,33.8982,392600.0
2015-01-27 14:10:00,41.3,41.37,41.26,41.35,288400.0,33.89,33.9475,33.8572,33.9311,288400.0
2015-01-27 14:20:00,41.34,41.44,41.33,41.39,415700.0,33.9229,34.0049,33.9147,33.9639,415700.0
2015-01-27 14:30:00,41.39,41.44,41.37,41.4,292300.0,33.9639,34.0049,33.9475,33.9721,292300.0
2015-01-27 14:40:00,41.4,41.41,41.35,41.4,216800.0,33.9721,33.9803,33.9311,33.9721,216800.0
2015-01-27 14:50:00,41.4,41.5,41.39,41.42,311800.0,33.9721,34.0542,33.9639,33.9885,311800.0
2015-01-27 15:00:00,41.43,41.5,41.42,41.5,226200.0,33.9967,34.0542,33.9885,34.0542,226200.0
2015-01-27 15:10:00,41.51,41.55,41.44,41.45,382300.0,34.0624,34.0952,34.0049,34.0131,382300.0
2015-01-27 15:20:00,41.44,41.45,41.32,41.33,555900.0,34.0049,34.0131,33.9065,33.9147,555900.0
2015-01-27 15:30:00,41.33,41.46,41.31,41.46,452200.0,33.9147,34.0213,33.8982,34.0213,452200.0
2015-01-27 15:40:00,41.46,41.55,41.45,41.48,384600.0,34.0213,34.0952,34.0131,34.0377,384600.0
2015-01-27 15:50:00,41.48,41.53,41.43,41.49,486300.0,34.0377,34.0788,33.9967,34.046,486300.0
2015-01-28 09:30:00,41.36,41.4,40.46,40.49,962800.0,33.9393,33.9721,33.2008,33.2254,962800.0
2015-01-28 09:40:00,40.48,40.48,40.01,40.19,955000.0,33.2172,33.2172,32.8315,32.9792,955000.0
2015-01-28 09:50:00,40.18,40.28,40.06,40.09,587400.0,32.971,33.053,32.8725,32.8971,587400.0
2015-01-28 10:00:00,40.09,40.25,40.03,40.08,596300.0,32.8971,33.0284,32.8479,32.8889,596300.0
2015-01-28 10:10:00,40.09,40.28,40.07,40.25,564000.0,32.8971,33.053,32.8807,33.0284,564000.0
2015-01-28 10:20:00,40.25,40.25,39.95,40.05,792200.0,33.0284,33.0284,32.7823,32.8643,792200.0
2015-01-28 10:30:00,40.05,40.21,40.0,40.1,749200.0,32.8643,32.9956,32.8233,32.9053,749200.0
2015-01-28 10:40:00,40.1,40.22,40.0,40.02,783800.0,32.9053,33.0038,32.8233,32.8397,783800.0
2015-01-28 10:50:00,40.02,40.08,39.95,40.04,585000.0,32.8397,32.8889,32.7823,32.8561,585000.0
2015-01-28 11:00:00,40.04,40.2,39.99,40.19,439700.0,32.8561,32.9874,32.8151,32.9792,439700.0
2015-01-28 11:10:00,40.2,40.26,40.09,40.12,303600.0,32.9874,33.0366,32.8971,32.9218,303600.0
2015-01-28 11:20:00,40.12,40.15,39.9,39.95,398000.0,32.9218,32.9464,32.7412,32.7823,398000.0
2015-01-28 11:30:00,39.95,40.02,39.84,39.89,399800.0,32.7823,32.8397,32.692,32.733,399800.0
2015-01-28 11:40:00,39.89,40.02,39.88,39.93,381800.0,32.733,32.8397,32.7248,32.7658,381800.0
2015-01-28 11:50:00,39.94,39.94,39.75,39.88,294200.0,32.774,32.774,32.6181,32.7248,294200.0
2015-01-28 12:00:00,39.88,40.13,39.82,40.07,295500.0,32.7248,32.93,32.6756,32.8807,295500.0
2015-01-28 12:10:00,40.07,40.23,39.96,40.21,328700.0,32.8807,33.012,32.7905,32.9956,328700.0
2015-01-28 12:20:00,40.22,40.27,40.11,40.22,445000.0,33.0038,33.0448,32.9135,33.0038,445000.0
2015-01-28 12:30:00,40.22,40.28,40.14,40.16,216800.0,33.0038,33.053,32.9382,32.9546,216800.0
2015-01-28 12:40:00,40.17,40.17,40.05,40.09,338100.0,32.9628,32.9628,32.8643,32.8971,338100.0
2015-01-28 12:50:00,40.09,40.13,39.95,39.98,236600.0,32.8971,32.93,32.7823,32.8069,236600.0
2015-01-28 13:00:00,39.97,40.13,39.95,40.05,198800.0,32.7987,32.93,32.7823,32.8643,198800.0
2015-01-28 13:10:00,40.05,40.05,39.92,39.93,258900.0,32.8643,32.8643,32.7576,32.7658,258900.0
2015-01-28 13:20:00,39.93,40.09,39.92,40.09,184800.0,32.7658,32.8971,32.7576,32.8971,184800.0
2015-01-28 13:30:00,40.09,40.2,40.08,40.19,227400.0,32.8971,32.9874,32.8889,32.9792,227400.0
2015-01-28 13:40:00,40.19,40.26,40.09,40.25,355500.0,32.9792,33.0366,32.8971,33.0284,355500.0
2015-01-28 13:50:00,40.25,40.29,40.15,40.17,230900.0,33.0284,33.0613,32.9464,32.9628,230900.0
2015-01-28 14:00:00,40.17,40.39,40.02,40.04,315600.0,32.9628,33.1433,32.8397,32.8561,315600.0
2015-01-28 14:10:00,40.03,40.06,39.86,39.92,393200.0,32.8479,32.8725,32.7084,32.7576,393200.0
2015-01-28 14:20:00,39.91,39.99,39.86,39.95,353600.0,32.7494,32.8151,32.7084,32.7823,353600.0
2015-01-28 14:30:00,39.95,39.97,39.78,39.8,511500.0,32.7823,32.7987,32.6428,32.6592,511500.0
2015-01-28 14:40:00,39.8,39.97,39.75,39.9,257500.0,32.6592,32.7987,32.6181,32.7412,257500.0
2015-01-28 14:50:00,39.9,39.98,39.88,39.9,401400.0,32.7412,32.8069,32.7248,32.7412,401400.0
2015-01-28 15:00:00,39.89,39.91,39.78,39.82,354500.0,32.733,32.7494,32.6428,32.6756,354500.0
2015-01-28 15:10:00,39.83,39.85,39.56,39.59,494200.0,32.6838,32.7002,32.4622,32.4868,494200.0
2015-01-28 15:20:00,39.59,39.69,39.57,39.66,344200.0,32.4868,32.5689,32.4704,32.5443,344200.0
2015-01-28 15:30:00,39.66,39.67,39.5,39.54,694900.0,32.5443,32.5525,32.413,32.4458,694900.0
2015-01-28 15:40:00,39.54,39.55,39.36,39.46,917500.0,32.4458,32.454,32.2981,32.3802,917500.0
2015-01-28 15:50:00,39.46,39.57,39.43,39.48,1186400.0,32.3802,32.4704,32.3556,32.3966,1186400.0
2015-01-29 09:30:00,39.87,39.87,38.89,39.17,775300.0,32.7166,32.7166,31.9124,32.1422,775300.0
2015-01-29 09:40:00,39.16,39.36,38.8,38.9,489000.0,32.134,32.2981,31.8386,31.9206,489000.0
2015-01-29 09:50:00,38.9,39.15,38.89,39.04,352600.0,31.9206,32.1258,31.9124,32.0355,352600.0
2015-01-29 10:00:00,39.02,39.03,38.61,38.67,474100.0,32.0191,32.0273,31.6827,31.7319,474100.0
2015-01-29 10:10:00,38.66,38.7,38.41,38.44,560300.0,31.7237,31.7565,31.5186,31.5432,560300.0
2015-01-29 10:20:00,38.44,38.63,38.32,38.63,354400.0,31.5432,31.6991,31.4447,31.6991,354400.0
2015-01-29 10:30:00,38.61,38.62,38.39,38.48,436200.0,31.6827,31.6909,31.5021,31.576,436200.0
2015-01-29 10:40:00,38.48,38.68,38.39,38.67,476800.0,31.576,31.7401,31.5021,31.7319,476800.0
2015-01-29 10:50:00,38.67,38.7,38.46,38.66,376800.0,31.7319,31.7565,31.5596,31.7237,376800.0
2015-01-29 11:00:00,38.66,38.75,38.59,38.65,352900.0,31.7237,31.7976,31.6663,31.7155,352900.0
2015-01-29 11:10:00,38.66,38.77,38.59,38.6,359000.0,31.7237,31.814,31.6663,31.6745,359000.0
2015-01-29 11:20:00,38.6,38.86,38.6,38.78,329000.0,31.6745,31.8878,31.6745,31.8222,329000.0
2015-01-29 11:30:00,38.78,39.13,38.75,39.11,374400.0,31.8222,32.1094,31.7976,32.093,374400.0
2015-01-29 11:40:00,39.11,39.13,38.91,39.07,370200.0,32.093,32.1094,31.9289,32.0601,370200.0
2015-01-29 11:50:00,39.07,39.18,38.92,39.06,226500.0,32.0601,32.1504,31.9371,32.0519,226500.0
2015-01-29 12:00:00,39.06,39.19,38.97,39.05,354700.0,32.0519,32.1586,31.9781,32.0437,354700.0
2015-01-29 12:10:00,39.04,39.19,38.97,39.0,177700.0,32.0355,32.1586,31.9781,32.0027,177700.0
2015-01-29 12:20:00,39.0,39.02,38.91,38.97,159600.0,32.0027,32.0191,31.9289,31.9781,159600.0
2015-01-29 12:30:00,38.97,39.03,38.92,39.03,297100.0,31.9781,32.0273,31.9371,32.0273,297100.0
2015-01-29 12:40:00,39.03,39.03,38.79,38.93,230300.0,32.0273,32.0273,31.8304,31.9453,230300.0
2015-01-29 12:50:00,38.92,38.94,38.75,38.93,196600.0,31.9371,31.9535,31.7976,31.9453,196600.0
2015-01-29 13:00:00,38.93,38.97,38.85,38.9,245900.0,31.9453,31.9781,31.8796,31.9206,245900.0
2015-01-29 13:10:00,38.91,39.19,38.9,39.14,183300.0,31.9289,32.1586,31.9206,32.1176,183300.0
2015-01-29 13:20:00,39.14,39.34,39.12,39.33,182800.0,32.1176,32.2817,32.1012,32.2735,182800.0
2015-01-29 13:30:00,39.33,39.33,39.15,39.25,213500.0,32.2735,32.2735,32.1258,32.2078,213500.0
2015-01-29 13:40:00,39.25,39.31,39.2,39.27,215400.0,32.2078,32.2571,32.1668,32.2243,215400.0
2015-01-29 13:50:00,39.27,39.28,39.08,39.13,145300.0,32.2243,32.2325,32.0683,32.1094,145300.0
2015-01-29 14:00:00,39.14,39.23,39.06,39.07,264600.0,32.1176,32.1914,32.0519,32.0601,264600.0
2015-01-29 14:10:00,39.07,39.15,39.03,39.14,158600.0,32.0601,32.1258,32.0273,32.1176,158600.0
2015-01-29 14:20:00,39.14,39.29,39.11,39.25,266300.0,32.1176,32.2407,32.093,32.2078,266300.0
2015-01-29 14:30:00,39.24,39.45,39.24,39.44,224800.0,32.1996,32.372,32.1996,32.3638,224800.0
2015-01-29 14:40:00,39.43,39.45,39.31,39.31,181800.0,32.3556,32.372,32.2571,32.2571,181800.0
2015-01-29 14:50:00,39.31,39.33,39.27,39.33,186500.0,32.2571,32.2735,32.2243,32.2735,186500.0
2015-01-29 15:00:00,39.33,39.33,39.26,39.32,153700.0,32.2735,32.2735,32.2161,32.2653,153700.0
2015-01-29 15:10:00,39.32,39.45,39.24,39.45,256800.0,32.2653,32.372,32.1996,32.372,256800.0
2015-01-29 15:20:00,39.46,39.64,39.45,39.57,346700.0,32.3802,32.5279,32.372,32.4704,346700.0
2015-01-29 15:30:00,39.57,39.66,39.54,39.65,263100.0,32.4704,32.5443,32.4458,32.5361,263100.0
2015-01-29 15:40:00,39.65,39.7,39.57,39.6,416600.0,32.5361,32.5771,32.4704,32.4951,416600.0
2015-01-29 15:50:00,39.59,39.61,39.51,39.59,501200.0,32.4868,32.5033,32.4212,32.4868,501200.0
2015-01-30 09:30:00,39.24,39.36,39.01,39.12,415200.0,32.1996,32.2981,32.0109,32.1012,415200.0
2015-01-30 09:40:00,39.14,39.82,39.13,39.65,413900.0,32.1176,32.6756,32.1094,32.5361,413900.0
2015-01-30 09:50:00,39.64,40.32,39.64,40.26,429600.0,32.5279,33.0859,32.5279,33.0366,429600.0
2015-01-30 10:00:00,40.25,40.27,40.03,40.12,457500.0,33.0284,33.0448,32.8479,32.9218,457500.0
2015-01-30 10:10:00,40.12,40.36,40.09,40.23,436800.0,32.9218,33.1187,32.8971,33.012,436800.0
2015-01-30 10:20:00,40.24,40.44,40.18,40.19,450000.0,33.0202,33.1843,32.971,32.9792,450000.0
2015-01-30 10:30:00,40.19,40.29,40.05,40.24,435400.0,32.9792,33.0613,32.8643,33.0202,435400.0
2015-01-30 10:40:00,40.23,40.36,40.23,40.28,307000.0,33.012,33.1187,33.012,33.053,307000.0
2015-01-30 10:50:00,40.28,40.28,40.09,40.18,226400.0,33.053,33.053,32.8971,32.971,226400.0
2015-01-30 11:00:00,40.17,40.17,39.83,39.9,347500.0,32.9628,32.9628,32.6838,32.7412,347500.0
2015-01-30 11:10:00,39.91,39.93,39.65,39.78,355300.0,32.7494,32.7658,32.5361,32.6428,355300.0
2015-01-30 11:20:00,39.78,39.95,39.69,39.88,407100.0,32.6428,32.7823,32.5689,32.7248,407100.0
2015-01-30 11:30:00,39.89,39.95,39.84,39.89,251400.0,32.733,32.7823,32.692,32.733,251400.0
2015-01-30 11:40:00,39.89,39.93,39.73,39.73,258400.0,32.733,32.7658,32.6017,32.6017,258400.0
2015-01-30 11:50:00,39.73,39.75,39.58,39.58,291700.0,32.6017,32.6181,32.4786,32.4786,291700.0
2015-01-30 12:00:00,39.59,39.74,39.54,39.6,219100.0,32.4868,32.6099,32.4458,32.4951,219100.0
2015-01-30 12:10:00,39.61,39.67,39.46,39.51,283400.0,32.5033,32.5525,32.3802,32.4212,283400.0
2015-01-30 12:20:00,39.51,39.65,39.49,39.62,216400.0,32.4212,32.5361,32.4048,32.5115,216400.0
2015-01-30 12:30:00,39.61,39.71,39.59,39.63,511900.0,32.5033,32.5853,32.4868,32.5197,511900.0
2015-01-30 12:40:00,39.63,39.66,39.5,39.63,154400.0,32.5197,32.5443,32.413,32.5197,154400.0
2015-01-30 12:50:00,39.63,39.69,39.53,39.63,189000.0,32.5197,32.5689,32.4376,32.5197,189000.0
2015-01-30 13:00:00,39.62,39.76,39.62,39.74,186000.0,32.5115,32.6263,32.5115,32.6099,186000.0
2015-01-30 13:10:00,39.74,39.79,39.64,39.72,286200.0,32.6099,32.651,32.5279,32.5935,286200.0
2015-01-30 13:20:00,39.73,39.85,39.71,39.76,302900.0,32.6017,32.7002,32.5853,32.6263,302900.0
2015-01-30 13:30:00,39.77,39.92,39.74,39.82,302500.0,32.6346,32.7576,32.6099,32.6756,302500.0
2015-01-30 13:40:00,39.81,39.99,39.79,39.96,272900.0,32.6674,32.8151,32.651,32.7905,272900.0
2015-01-30 13:50:00,39.96,40.29,39.93,40.27,396900.0,32.7905,33.0613,32.7658,33.0448,396900.0
2015-01-30 14:00:00,40.27,40.4,40.15,40.37,329900.0,33.0448,33.1515,32.9464,33.1269,329900.0
2015-01-30 14:10:00,40.37,40.65,40.32,40.62,509400.0,33.1269,33.3567,33.0859,33.332,509400.0
2015-01-30 14:20:00,40.62,40.69,40.52,40.66,564800.0,33.332,33.3895,33.25,33.3649,564800.0
2015-01-30 14:30:00,40.65,40.74,40.4,40.43,448900.0,33.3567,33.4305,33.1515,33.1761,448900.0
2015-01-30 14:40:00,40.43,40.64,40.42,40.57,659000.0,33.1761,33.3485,33.1679,33.291,659000.0
2015-01-30 14:50:00,40.57,40.6,40.24,40.29,462300.0,33.291,33.3156,33.0202,33.0613,462300.0
2015-01-30 15:00:00,40.3,40.44,40.26,40.33,487100.0,33.0695,33.1843,33.0366,33.0941,487100.0
2015-01-30 15:10:00,40.34,40.51,40.28,40.3,346100.0,33.1023,33.2418,33.053,33.0695,346100.0
2015-01-30 15:20:00,40.3,40.37,40.18,40.26,460100.0,33.0695,33.1269,32.971,33.0366,460100.0
2015-01-30 15:30:00,40.26,40.38,40.21,40.33,407800.0,33.0366,33.1351,32.9956,33.0941,407800.0
2015-01-30 15:40:00,40.32,40.33,40.13,40.14,550900.0,33.0859,33.0941,32.93,32.9382,550900.0
2015-01-30 15:50:00,40.14,40.16,39.99,40.02,1030100.0,32.9382,32.9546,32.8151,32.8397,1030100.0
2015-02-02 09:30:00,40.92,41.05,40.69,40.97,1043400.0,33.5782,33.6849,33.3895,33.6192,1043400.0
2015-02-02 09:40:00,40.96,41.07,40.83,40.95,769700.0,33.611,33.7013,33.5044,33.6028,769700.0
2015-02-02 09:50:00,40.96,41.13,40.9,41.02,698300.0,33.611,33.7505,33.5618,33.6603,698300.0
2015-02-02 10:00:00,41.0,41.12,40.86,41.04,654300.0,33.6439,33.7423,33.529,33.6767,654300.0
2015-02-02 10:10:00,41.04,41.05,40.51,40.56,556000.0,33.6767,33.6849,33.2418,33.2828,556000.0
2015-02-02 10:20:00,40.56,40.86,40.42,40.78,434600.0,33.2828,33.529,33.1679,33.4633,434600.0
2015-02-02 10:30:00,40.77,40.93,40.57,40.77,347400.0,33.4551,33.5864,33.291,33.4551,347400.0
2015-02-02 10:40:00,40.76,40.88,40.56,40.56,400400.0,33.4469,33.5454,33.2828,33.2828,400400.0
2015-02-02 10:50:00,40.56,40.72,40.49,40.59,379200.0,33.2828,33.4141,33.2254,33.3074,379200.0
2015-02-02 11:00:00,40.59,40.62,40.47,40.51,536700.0,33.3074,33.332,33.209,33.2418,536700.0
2015-02-02 11:10:00,40.51,40.53,40.28,40.49,557700.0,33.2418,33.2582,33.053,33.2254,557700.0
2015-02-02 11:20:00,40.48,40.71,40.31,40.63,454600.0,33.2172,33.4059,33.0777,33.3403,454600.0
2015-02-02 11:30:00,40.65,40.77,40.54,40.73,471900.0,33.3567,33.4551,33.2664,33.4223,471900.0
2015-02-02 11:40:00,40.73,40.95,40.68,40.91,429400.0,33.4223,33.6028,33.3813,33.57,429400.0
2015-02-02 11:50:00,40.91,41.0,40.84,40.85,335500.0,33.57,33.6439,33.5126,33.5208,335500.0
2015-02-02 12:00:00,40.84,40.94,40.74,40.82,268200.0,33.5126,33.5946,33.4305,33.4962,268200.0
2015-02-02 12:10:00,40.81,40.81,40.66,40.76,225600.0,33.488,33.488,33.3649,33.4469,225600.0
2015-02-02 12:20:00,40.74,40.95,40.71,40.71,536700.0,33.4305,33.6028,33.4059,33.4059,536700.0
2015-02-02 12:30:00,40.71,40.79,40.47,40.6,496700.0,33.4059,33.4715,33.209,33.3156,496700.0
2015-02-02 12:40:00,40.6,40.71,40.47,40.57,252500.0,33.3156,33.4059,33.209,33.291,252500.0
2015-02-02 12:50:00,40.57,40.64,40.45,40.49,191500.0,33.291,33.3485,33.1925,33.2254,191500.0
2015-02-02 13:00:00,40.49,40.58,40.4,40.56,201400.0,33.2254,33.2992,33.1515,33.2828,201400.0
2015-02-02 13:10:00,40.56,40.61,40.46,40.46,151800.0,33.2828,33.3238,33.2008,33.2008,151800.0
2015-02-02 13:20:00,40.47,40.63,40.43,40.58,204000.0,33.209,33.3403,33.1761,33.2992,204000.0
2015-02-02 13:30:00,40.59,40.67,40.44,40.51,210200.0,33.3074,33.3731,33.1843,33.2418,210200.0
2015-02-02 13:40:00,40.5,40.58,40.42,40.54,258800.0,33.2336,33.2992,33.1679,33.2664,258800.0
2015-02-02 13:50:00,40.54,40.69,40.54,40.64,215000.0,33.2664,33.3895,33.2664,33.3485,215000.0
2015-02-02 14:00:00,40.65,40.71,40.52,40.54,228200.0,33.3567,33.4059,33.25,33.2664,228200.0
2015-02-02 14:10:00,40.55,40.74,40.51,40.69,209600.0,33.2746,33.4305,33.2418,33.3895,209600.0
2015-02-02 14:20:00,40.68,40.72,40.64,40.67,277100.0,33.3813,33.4141,33.3485,33.3731,277100.0
2015-02-02 14:30:00,40.67,40.7,40.59,40.66,233300.0,33.3731,33.3977,33.3074,33.3649,233300.0
2015-02-02 14:40:00,40.66,40.75,40.64,40.71,170300.0,33.3649,33.4387,33.3485,33.4059,170300.0
2015-02-02 14:50:00,40.7,40.75,40.62,40.62,388400.0,33.3977,33.4387,33.332,33.332,388400.0
2015-02-02 15:00:00,40.63,40.73,40.62,40.73,199500.0,33.3403,33.4223,33.332,33.4223,199500.0
2015-02-02 15:10:00,40.73,40.88,40.71,40.82,330600.0,33.4223,33.5454,33.4059,33.4962,330600.0
2015-02-02 15:20:00,40.83,41.07,40.82,41.07,398000.0,33.5044,33.7013,33.4962,33.7013,398000.0
2015-02-02 15:30:00,41.07,41.34,41.05,41.32,665900.0,33.7013,33.9229,33.6849,33.9065,665900.0
2015-02-02 15:40:00,41.31,41.53,41.31,41.39,785200.0,33.8982,34.0788,33.8982,33.9639,785200.0
2015-02-02 15:50:00,41.39,41.5,41.39,41.49,984600.0,33.9639,34.0542,33.9639,34.046,984600.0
2015-02-03 09:30:00,42.54,43.69,42.5,43.45,2523000.0,34.9076,35.8512,34.8747,35.6543,2523000.0
2015-02-03 09:40:00,43.45,43.7,43.27,43.41,1225400.0,35.6543,35.8594,35.5066,35.6215,1225400.0
2015-02-03 09:50:00,43.41,43.49,43.21,43.38,944700.0,35.6215,35.6871,35.4574,35.5969,944700.0
2015-02-03 10:00:00,43.37,43.39,42.91,43.12,1013000.0,35.5886,35.6051,35.2112,35.3835,1013000.0
2015-02-03 10:10:00,43.14,43.29,42.95,43.19,573600.0,35.3999,35.523,35.244,35.4409,573600.0
2015-02-03 10:20:00,43.19,43.28,43.01,43.27,545000.0,35.4409,35.5148,35.2932,35.5066,545000.0
2015-02-03 10:30:00,43.27,43.37,43.05,43.12,528600.0,35.5066,35.5886,35.3261,35.3835,528600.0
2015-02-03 10:40:00,43.12,43.4,43.12,43.34,757000.0,35.3835,35.6133,35.3835,35.564,757000.0
2015-02-03 10:50:00,43.33,43.39,43.2,43.21,473700.0,35.5558,35.6051,35.4491,35.4574,473700.0
2015-02-03 11:00:00,43.2,43.26,42.92,43.07,553300.0,35.4491,35.4984,35.2194,35.3425,553300.0
2015-02-03 11:10:00,43.07,43.09,42.91,43.04,437700.0,35.3425,35.3589,35.2112,35.3179,437700.0
2015-02-03 11:20:00,43.03,43.15,42.98,43.08,472100.0,35.3096,35.4081,35.2686,35.3507,472100.0
2015-02-03 11:30:00,43.08,43.12,42.93,43.0,464900.0,35.3507,35.3835,35.2276,35.285,464900.0
2015-02-03 11:40:00,43.0,43.17,42.97,43.13,387600.0,35.285,35.4245,35.2604,35.3917,387600.0
2015-02-03 11:50:00,43.13,43.16,42.96,42.96,275900.0,35.3917,35.4163,35.2522,35.2522,275900.0
2015-02-03 12:00:00,42.95,42.96,42.83,42.9,357900.0,35.244,35.2522,35.1455,35.203,357900.0
2015-02-03 12:10:00,42.9,43.06,42.84,43.04,507700.0,35.203,35.3343,35.1537,35.3179,507700.0
2015-02-03 12:20:00,43.06,43.1,42.91,43.1,367800.0,35.3343,35.3671,35.2112,35.3671,367800.0
2015-02-03 12:30:00,43.09,43.16,43.02,43.12,323000.0,35.3589,35.4163,35.3014,35.3835,323000.0
2015-02-03 12:40:00,43.11,43.38,43.11,43.32,421800.0,35.3753,35.5969,35.3753,35.5476,421800.0
2015-02-03 12:50:00,43.32,43.46,43.23,43.24,642500.0,35.5476,35.6625,35.4738,35.482,642500.0
2015-02-03 13:00:00,43.23,43.49,43.22,43.48,441900.0,35.4738,35.6871,35.4656,35.6789,441900.0
2015-02-03 13:10:00,43.47,43.6,43.42,43.43,578400.0,35.6707,35.7774,35.6297,35.6379,578400.0
2015-02-03 13:20:00,43.44,43.63,43.41,43.62,426200.0,35.6461,35.802,35.6215,35.7938,426200.0
2015-02-03 13:30:00,43.63,43.63,43.4,43.42,434500.0,35.802,35.802,35.6133,35.6297,434500.0
2015-02-03 13:40:00,43.43,43.67,43.43,43.66,369200.0,35.6379,35.8348,35.6379,35.8266,369200.0
2015-02-03 13:50:00,43.66,43.66,43.48,43.61,476900.0,35.8266,35.8266,35.6789,35.7856,476900.0
2015-02-03 14:00:00,43.61,43.72,43.46,43.49,491600.0,35.7856,35.8759,35.6625,35.6871,491600.0
2015-02-03 14:10:00,43.5,43.6,43.3,43.31,460900.0,35.6953,35.7774,35.5312,35.5394,460900.0
2015-02-03 14:20:00,43.31,43.35,43.13,43.21,460600.0,35.5394,35.5722,35.3917,35.4574,460600.0
2015-02-03 14:30:00,43.22,43.28,43.03,43.24,356700.0,35.4656,35.5148,35.3096,35.482,356700.0
2015-02-03 14:40:00,43.24,43.34,43.19,43.2,251900.0,35.482,35.564,35.4409,35.4491,251900.0
2015-02-03 14:50:00,43.19,43.31,43.08,43.28,290900.0,35.4409,35.5394,35.3507,35.5148,290900.0
2015-02-03 15:00:00,43.29,43.4,43.27,43.35,313200.0,35.523,35.6133,35.5066,35.5722,313200.0
2015-02-03 15:10:00,43.35,43.36,43.19,43.2,344100.0,35.5722,35.5804,35.4409,35.4491,344100.0
2015-02-03 15:20:00,43.2,43.37,43.17,43.29,382200.0,35.4491,35.5886,35.4245,35.523,382200.0
2015-02-03 15:30:00,43.29,43.32,43.19,43.2,400600.0,35.523,35.5476,35.4409,35.4491,400600.0
2015-02-03 15:40:00,43.2,43.31,43.18,43.3,467800.0,35.4491,35.5394,35.4327,35.5312,467800.0
2015-02-03 15:50:00,43.31,43.33,43.26,43.31,896100.0,35.5394,35.5558,35.4984,35.5394,896100.0
2015-02-04 09:30:00,42.62,42.62,42.18,42.36,982700.0,34.9732,34.9732,34.6122,34.7599,982700.0
2015-02-04 09:40:00,42.37,42.56,42.09,42.19,676100.0,34.7681,34.924,34.5383,34.6204,676100.0
2015-02-04 09:50:00,42.21,42.47,42.04,42.39,663300.0,34.6368,34.8501,34.4973,34.7845,663300.0
2015-02-04 10:00:00,42.39,42.79,42.39,42.55,534100.0,34.7845,35.1127,34.7845,34.9158,534100.0
2015-02-04 10:10:00,42.55,42.72,42.52,42.64,391200.0,34.9158,35.0553,34.8912,34.9896,391200.0
2015-02-04 10:20:00,42.63,42.86,42.62,42.78,552300.0,34.9814,35.1701,34.9732,35.1045,552300.0
2015-02-04 10:30:00,42.76,42.86,42.24,42.81,1068800.0,35.0881,35.1701,34.6614,35.1291,1068800.0
2015-02-04 10:40:00,42.81,43.12,42.7,43.04,618600.0,35.1291,35.3835,35.0389,35.3179,618600.0
2015-02-04 10:50:00,43.04,43.08,42.7,42.78,455300.0,35.3179,35.3507,35.0389,35.1045,455300.0
2015-02-04 11:00:00,42.75,42.87,42.56,42.86,462900.0,35.0799,35.1784,34.924,35.1701,462900.0
2015-02-04 11:10:00,42.85,42.86,42.58,42.58,392500.0,35.1619,35.1701,34.9404,34.9404,392500.0
2015-02-04 11:20:00,42.58,42.69,42.51,42.59,391900.0,34.9404,35.0307,34.8829,34.9486,391900.0
2015-02-04 11:30:00,42.59,42.79,42.54,42.74,374300.0,34.9486,35.1127,34.9076,35.0717,374300.0
2015-02-04 11:40:00,42.74,42.83,42.65,42.82,425600.0,35.0717,35.1455,34.9978,35.1373,425600.0
2015-02-04 11:50:00,42.81,42.87,42.6,42.61,279100.0,35.1291,35.1784,34.9568,34.965,279100.0
2015-02-04 12:00:00,42.61,42.73,42.54,42.68,214700.0,34.965,35.0635,34.9076,35.0224,214700.0
2015-02-04 12:10:00,42.68,42.75,42.61,42.73,347900.0,35.0224,35.0799,34.965,35.0635,347900.0
2015-02-04 12:20:00,42.73,42.83,42.61,42.62,347600.0,35.0635,35.1455,34.965,34.9732,347600.0
2015-02-04 12:30:00,42.62,42.73,42.61,42.72,296400.0,34.9732,35.0635,34.965,35.0553,296400.0
2015-02-04 12:40:00,42.71,42.75,42.6,42.72,402100.0,35.0471,35.0799,34.9568,35.0553,402100.0
2015-02-04 12:50:00,42.73,42.85,42.65,42.7,258300.0,35.0635,35.1619,34.9978,35.0389,258300.0
2015-02-04 13:00:00,42.71,42.8,42.62,42.7,250300.0,35.0471,35.1209,34.9732,35.0389,250300.0
2015-02-04 13:10:00,42.7,42.73,42.55,42.6,276500.0,35.0389,35.0635,34.9158,34.9568,276500.0
2015-02-04 13:20:00,42.59,42.68,42.43,42.47,283900.0,34.9486,35.0224,34.8173,34.8501,283900.0
2015-02-04 13:30:00,42.46,42.57,42.38,42.56,220700.0,34.8419,34.9322,34.7763,34.924,220700.0
2015-02-04 13:40:00,42.56,42.57,42.33,42.37,244200.0,34.924,34.9322,34.7352,34.7681,244200.0
2015-02-04 13:50:00,42.38,42.38,42.21,42.25,511400.0,34.7763,34.7763,34.6368,34.6696,511400.0
2015-02-04 14:00:00,42.25,42.41,42.23,42.26,303800.0,34.6696,34.8009,34.6532,34.6778,303800.0
2015-02-04 14:10:00,42.27,42.31,42.11,42.16,291200.0,34.686,34.7188,34.5547,34.5957,291200.0
2015-02-04 14:20:00,42.16,42.46,42.14,42.32,351200.0,34.5957,34.8419,34.5793,34.727,351200.0
2015-02-04 14:30:00,42.33,42.59,42.27,42.59,335500.0,34.7352,34.9486,34.686,34.9486,335500.0
2015-02-04 14:40:00,42.6,42.61,42.45,42.51,269500.0,34.9568,34.965,34.8337,34.8829,269500.0
2015-02-04 14:50:00,42.51,42.57,42.4,42.52,272700.0,34.8829,34.9322,34.7927,34.8912,272700.0
2015-02-04 15:00:00,42.52,42.52,42.3,42.33,383700.0,34.8912,34.8912,34.7106,34.7352,383700.0
2015-02-04 15:10:00,42.33,42.46,42.28,42.42,468400.0,34.7352,34.8419,34.6942,34.8091,468400.0
2015-02-04 15:20:00,42.43,42.6,42.42,42.6,341900.0,34.8173,34.9568,34.8091,34.9568,341900.0
2015-02-04 15:30:00,42.6,42.73,42.51,42.53,527400.0,34.9568,35.0635,34.8829,34.8994,527400.0
2015-02-04 15:40:00,42.53,42.56,42.23,42.35,757400.0,34.8994,34.924,34.6532,34.7517,757400.0
2015-02-04 15:50:00,42.35,42.41,42.25,42.39,764700.0,34.7517,34.8009,34.6696,34.7845,764700.0
2015-02-05 09:30:00,42.97,43.29,42.97,43.21,830900.0,35.2604,35.523,35.2604,35.4574,830900.0
2015-02-05 09:40:00,43.21,43.33,42.88,43.33,611300.0,35.4574,35.5558,35.1866,35.5558,611300.0
2015-02-05 09:50:00,43.32,43.53,43.14,43.27,704600.0,35.5476,35.7199,35.3999,35.5066,704600.0
2015-02-05 10:00:00,43.28,43.5,43.19,43.41,508200.0,35.5148,35.6953,35.4409,35.6215,508200.0
2015-02-05 10:10:00,43.42,43.64,43.34,43.57,680600.0,35.6297,35.8102,35.564,35.7528,680600.0
2015-02-05 10:20:00,43.57,43.58,43.39,43.43,302200.0,35.7528,35.761,35.6051,35.6379,302200.0
2015-02-05 10:30:00,43.41,43.5,43.26,43.38,370100.0,35.6215,35.6953,35.4984,35.5969,370100.0
2015-02-05 10:40:00,43.38,43.49,43.36,43.44,219100.0,35.5969,35.6871,35.5804,35.6461,219100.0
2015-02-05 10:50:00,43.44,43.6,43.42,43.59,427000.0,35.6461,35.7774,35.6297,35.7692,427000.0
2015-02-05 11:00:00,43.59,43.71,43.54,43.56,515000.0,35.7692,35.8676,35.7281,35.7446,515000.0
2015-02-05 11:10:00,43.56,43.61,43.32,43.34,359500.0,35.7446,35.7856,35.5476,35.564,359500.0
2015-02-05 11:20:00,43.35,43.52,43.35,43.47,348600.0,35.5722,35.7117,35.5722,35.6707,348600.0
2015-02-05 11:30:00,43.47,43.63,43.45,43.59,373200.0,35.6707,35.802,35.6543,35.7692,373200.0
2015-02-05 11:40:00,43.6,43.62,43.45,43.5,398700.0,35.7774,35.7938,35.6543,35.6953,398700.0
2015-02-05 11:50:00,43.5,43.59,43.45,43.49,248200.0,35.6953,35.7692,35.6543,35.6871,248200.0
2015-02-05 12:00:00,43.48,43.51,43.21,43.32,333200.0,35.6789,35.7035,35.4574,35.5476,333200.0
2015-02-05 12:10:00,43.31,43.37,43.23,43.24,333100.0,35.5394,35.5886,35.4738,35.482,333100.0
2015-02-05 12:20:00,43.25,43.25,43.08,43.15,254200.0,35.4902,35.4902,35.3507,35.4081,254200.0
2015-02-05 12:30:00,43.16,43.28,43.08,43.12,177800.0,35.4163,35.5148,35.3507,35.3835,177800.0
2015-02-05 12:40:00,43.12,43.22,43.09,43.16,124700.0,35.3835,35.4656,35.3589,35.4163,124700.0
2015-02-05 12:50:00,43.18,43.21,43.06,43.2,156800.0,35.4327,35.4574,35.3343,35.4491,156800.0
2015-02-05 13:00:00,43.21,43.21,43.08,43.19,168600.0,35.4574,35.4574,35.3507,35.4409,168600.0
2015-02-05 13:10:00,43.18,43.33,43.18,43.22,204400.0,35.4327,35.5558,35.4327,35.4656,204400.0
2015-02-05 13:20:00,43.22,43.29,43.08,43.27,132600.0,35.4656,35.523,35.3507,35.5066,132600.0
2015-02-05 13:30:00,43.27,43.3,43.16,43.18,116700.0,35.5066,35.5312,35.4163,35.4327,116700.0
2015-02-05 13:40:00,43.17,43.3,43.17,43.29,238400.0,35.4245,35.5312,35.4245,35.523,238400.0
2015-02-05 13:50:00,43.3,43.4,43.2,43.23,446300.0,35.5312,35.6133,35.4491,35.4738,446300.0
2015-02-05 14:00:00,43.23,43.35,43.03,43.33,584300.0,35.4738,35.5722,35.3096,35.5558,584300.0
2015-02-05 14:10:00,43.32,43.38,43.22,43.33,434000.0,35.5476,35.5969,35.4656,35.5558,434000.0
2015-02-05 14:20:00,43.32,43.4,43.27,43.32,250500.0,35.5476,35.6133,35.5066,35.5476,250500.0
2015-02-05 14:30:00,43.32,43.43,43.31,43.36,189000.0,35.5476,35.6379,35.5394,35.5804,189000.0
2015-02-05 14:40:00,43.36,43.36,43.18,43.34,219000.0,35.5804,35.5804,35.4327,35.564,219000.0
2015-02-05 14:50:00,43.34,43.4,43.32,43.36,204500.0,35.564,35.6133,35.5476,35.5804,204500.0
2015-02-05 15:00:00,43.37,43.38,43.26,43.34,155500.0,35.5886,35.5969,35.4984,35.564,155500.0
2015-02-05 15:10:00,43.33,43.34,43.27,43.33,133300.0,35.5558,35.564,35.5066,35.5558,133300.0
2015-02-05 15:20:00,43.33,43.42,43.32,43.41,216400.0,35.5558,35.6297,35.5476,35.6215,216400.0
2015-02-05 15:30:00,43.42,43.44,43.39,43.42,199200.0,35.6297,35.6461,35.6051,35.6297,199200.0
2015-02-05 15:40:00,43.43,43.43,43.26,43.3,510600.0,35.6379,35.6379,35.4984,35.5312,510600.0
2015-02-05 15:50:00,43.31,43.4,43.3,43.35,918500.0,35.5394,35.6133,35.5312,35.5722,918500.0
2015-02-06 09:30:00,44.1,44.2,43.68,44.11,1017300.0,36.1877,36.2697,35.843,36.1959,1017300.0
2015-02-06 09:40:00,44.12,44.34,44.05,44.28,977600.0,36.2041,36.3846,36.1466,36.3354,977600.0
2015-02-06 09:50:00,44.28,44.28,43.72,43.89,669600.0,36.3354,36.3354,35.8759,36.0153,669600.0
2015-02-06 10:00:00,43.89,44.23,43.89,44.11,531300.0,36.0153,36.2943,36.0153,36.1959,531300.0
2015-02-06 10:10:00,44.1,44.14,44.01,44.02,353600.0,36.1877,36.2205,36.1138,36.122,353600.0
2015-02-06 10:20:00,44.03,44.03,43.78,43.78,477200.0,36.1302,36.1302,35.9251,35.9251,477200.0
2015-02-06 10:30:00,43.77,43.91,43.68,43.8,496000.0,35.9169,36.0318,35.843,35.9415,496000.0
2015-02-06 10:40:00,43.8,43.9,43.61,43.88,443500.0,35.9415,36.0236,35.7856,36.0071,443500.0
2015-02-06 10:50:00,43.88,43.9,43.78,43.79,365100.0,36.0071,36.0236,35.9251,35.9333,365100.0
2015-02-06 11:00:00,43.8,43.83,43.56,43.72,446600.0,35.9415,35.9661,35.7446,35.8759,446600.0
2015-02-06 11:10:00,43.7,43.71,43.53,43.6,269900.0,35.8594,35.8676,35.7199,35.7774,269900.0
2015-02-06 11:20:00,43.61,43.7,43.55,43.55,297100.0,35.7856,35.8594,35.7364,35.7364,297100.0
2015-02-06 11:30:00,43.56,43.62,43.46,43.5,452700.0,35.7446,35.7938,35.6625,35.6953,452700.0
2015-02-06 11:40:00,43.5,43.74,43.48,43.66,242300.0,35.6953,35.8923,35.6789,35.8266,242300.0
2015-02-06 11:50:00,43.66,43.85,43.65,43.84,282500.0,35.8266,35.9825,35.8184,35.9743,282500.0
2015-02-06 12:00:00,43.83,43.95,43.77,43.8,237300.0,35.9661,36.0646,35.9169,35.9415,237300.0
2015-02-06 12:10:00,43.79,43.96,43.79,43.93,226900.0,35.9333,36.0728,35.9333,36.0482,226900.0
2015-02-06 12:20:00,43.94,44.09,43.93,44.09,467200.0,36.0564,36.1795,36.0482,36.1795,467200.0
2015-02-06 12:30:00,44.08,44.1,43.94,44.01,365300.0,36.1713,36.1877,36.0564,36.1138,365300.0
2015-02-06 12:40:00,44.0,44.05,43.77,43.87,351900.0,36.1056,36.1466,35.9169,35.9989,351900.0
2015-02-06 12:50:00,43.87,44.0,43.83,43.84,222300.0,35.9989,36.1056,35.9661,35.9743,222300.0
2015-02-06 13:00:00,43.85,43.98,43.66,43.68,354600.0,35.9825,36.0892,35.8266,35.843,354600.0
2015-02-06 13:10:00,43.69,43.69,43.45,43.52,408100.0,35.8512,35.8512,35.6543,35.7117,408100.0
2015-02-06 13:20:00,43.52,43.57,43.35,43.49,357300.0,35.7117,35.7528,35.5722,35.6871,357300.0
2015-02-06 13:30:00,43.49,43.57,43.45,43.46,208000.0,35.6871,35.7528,35.6543,35.6625,208000.0
2015-02-06 13:40:00,43.46,43.75,43.45,43.7,269500.0,35.6625,35.9005,35.6543,35.8594,269500.0
2015-02-06 13:50:00,43.69,43.7,43.52,43.56,234100.0,35.8512,35.8594,35.7117,35.7446,234100.0
2015-02-06 14:00:00,43.56,43.56,43.41,43.41,322500.0,35.7446,35.7446,35.6215,35.6215,322500.0
2015-02-06 14:10:00,43.42,43.61,43.36,43.57,263200.0,35.6297,35.7856,35.5804,35.7528,263200.0
2015-02-06 14:20:00,43.56,43.61,43.52,43.53,211500.0,35.7446,35.7856,35.7117,35.7199,211500.0
2015-02-06 14:30:00,43.52,43.74,43.51,43.6,227100.0,35.7117,35.8923,35.7035,35.7774,227100.0
2015-02-06 14:40:00,43.6,43.64,43.51,43.61,193000.0,35.7774,35.8102,35.7035,35.7856,193000.0
2015-02-06 14:50:00,43.61,43.61,43.4,43.4,367100.0,35.7856,35.7856,35.6133,35.6133,367100.0
2015-02-06 15:00:00,43.41,43.41,43.21,43.32,559400.0,35.6215,35.6215,35.4574,35.5476,559400.0
2015-02-06 15:10:00,43.33,43.35,43.17,43.18,310800.0,35.5558,35.5722,35.4245,35.4327,310800.0
2015-02-06 15:20:00,43.17,43.24,43.13,43.15,352300.0,35.4245,35.482,35.3917,35.4081,352300.0
2015-02-06 15:30:00,43.15,43.45,43.13,43.43,385700.0,35.4081,35.6543,35.3917,35.6379,385700.0
2015-02-06 15:40:00,43.43,43.43,43.28,43.4,503100.0,35.6379,35.6379,35.5148,35.6133,503100.0
2015-02-06 15:50:00,43.4,43.46,43.35,43.39,927600.0,35.6133,35.6625,35.5722,35.6051,927600.0
2015-02-09 09:30:00,43.67,44.12,43.65,44.08,643300.0,35.8348,36.2041,35.8184,36.1713,643300.0
2015-02-09 09:40:00,44.07,44.21,43.93,43.96,593800.0,36.1631,36.2779,36.0482,36.0728,593800.0
2015-02-09 09:50:00,43.96,44.09,43.86,44.05,385800.0,36.0728,36.1795,35.9907,36.1466,385800.0
2015-02-09 10:00:00,44.07,44.1,43.92,43.99,361700.0,36.1631,36.1877,36.04,36.0974,361700.0
2015-02-09 10:10:00,43.98,44.13,43.94,44.11,339000.0,36.0892,36.2123,36.0564,36.1959,339000.0
2015-02-09 10:20:00,44.11,44.15,44.07,44.09,305600.0,36.1959,36.2287,36.1631,36.1795,305600.0
2015-02-09 10:30:00,44.08,44.24,44.07,44.16,781300.0,36.1713,36.3026,36.1631,36.2369,781300.0
2015-02-09 10:40:00,44.17,44.24,44.13,44.23,514800.0,36.2451,36.3026,36.2123,36.2943,514800.0
2015-02-09 10:50:00,44.22,44.24,44.03,44.2,452300.0,36.2861,36.3026,36.1302,36.2697,452300.0
2015-02-09 11:00:00,44.19,44.32,44.19,44.28,327900.0,36.2615,36.3682,36.2615,36.3354,327900.0
2015-02-09 11:10:00,44.28,44.35,44.22,44.26,326200.0,36.3354,36.3928,36.2861,36.319,326200.0
2015-02-09 11:20:00,44.26,44.29,44.13,44.14,449200.0,36.319,36.3436,36.2123,36.2205,449200.0
2015-02-09 11:30:00,44.14,44.17,43.98,43.99,378200.0,36.2205,36.2451,36.0892,36.0974,378200.0
2015-02-09 11:40:00,43.98,44.03,43.87,43.95,268600.0,36.0892,36.1302,35.9989,36.0646,268600.0
2015-02-09 11:50:00,43.95,43.99,43.85,43.89,291400.0,36.0646,36.0974,35.9825,36.0153,291400.0
2015-02-09 12:00:00,43.89,43.93,43.83,43.86,165500.0,36.0153,36.0482,35.9661,35.9907,165500.0
2015-02-09 12:10:00,43.85,43.87,43.72,43.73,382600.0,35.9825,35.9989,35.8759,35.8841,382600.0
2015-02-09 12:20:00,43.73,43.83,43.7,43.81,335000.0,35.8841,35.9661,35.8594,35.9497,335000.0
2015-02-09 12:30:00,43.83,43.88,43.74,43.76,249600.0,35.9661,36.0071,35.8923,35.9087,249600.0
2015-02-09 12:40:00,43.77,43.81,43.67,43.77,333800.0,35.9169,35.9497,35.8348,35.9169,333800.0
2015-02-09 12:50:00,43.75,43.8,43.65,43.67,219700.0,35.9005,35.9415,35.8184,35.8348,219700.0
2015-02-09 13:00:00,43.67,43.85,43.66,43.79,319100.0,35.8348,35.9825,35.8266,35.9333,319100.0
2015-02-09 13:10:00,43.79,43.89,43.7,43.88,242400.0,35.9333,36.0153,35.8594,36.0071,242400.0
2015-02-09 13:20:00,43.87,43.87,43.75,43.79,173000.0,35.9989,35.9989,35.9005,35.9333,173000.0
2015-02-09 13:30:00,43.79,43.84,43.73,43.8,155200.0,35.9333,35.9743,35.8841,35.9415,155200.0
2015-02-09 13:40:00,43.81,44.02,43.8,43.99,754200.0,35.9497,36.122,35.9415,36.0974,754200.0
2015-02-09 13:50:00,43.98,44.18,43.98,44.17,356900.0,36.0892,36.2533,36.0892,36.2451,356900.0
2015-02-09 14:00:00,44.17,44.17,43.96,43.97,244700.0,36.2451,36.2451,36.0728,36.081,244700.0
2015-02-09 14:10:00,43.97,44.0,43.78,43.78,232700.0,36.081,36.1056,35.9251,35.9251,232700.0
2015-02-09 14:20:00,43.79,43.82,43.67,43.74,378500.0,35.9333,35.9579,35.8348,35.8923,378500.0
2015-02-09 14:30:00,43.74,43.76,43.66,43.75,285600.0,35.8923,35.9087,35.8266,35.9005,285600.0
2015-02-09 14:40:00,43.75,43.8,43.7,43.73,198800.0,35.9005,35.9415,35.8594,35.8841,198800.0
2015-02-09 14:50:00,43.73,43.85,43.73,43.75,229300.0,35.8841,35.9825,35.8841,35.9005,229300.0
2015-02-09 15:00:00,43.74,43.78,43.57,43.58,262600.0,35.8923,35.9251,35.7528,35.761,262600.0
2015-02-09 15:10:00,43.58,43.65,43.5,43.5,214600.0,35.761,35.8184,35.6953,35.6953,214600.0
2015-02-09 15:20:00,43.5,43.61,43.47,43.59,416400.0,35.6953,35.7856,35.6707,35.7692,416400.0
2015-02-09 15:30:00,43.59,43.6,43.44,43.44,237800.0,35.7692,35.7774,35.6461,35.6461,237800.0
2015-02-09 15:40:00,43.44,43.54,43.41,43.51,515100.0,35.6461,35.7281,35.6215,35.7035,515100.0
2015-02-09 15:50:00,43.51,43.54,43.45,43.51,524600.0,35.7035,35.7281,35.6543,35.7035,524600.0
2015-02-10 09:30:00,43.44,43.44,42.6,42.71,838500.0,35.6461,35.6461,34.9568,35.0471,838500.0
2015-02-10 09:40:00,42.71,42.73,42.43,42.48,1346000.0,35.0471,35.0635,34.8173,34.8583,1346000.0
2015-02-10 09:50:00,42.49,42.58,42.41,42.48,507500.0,34.8665,34.9404,34.8009,34.8583,507500.0
2015-02-10 10:00:00,42.5,42.62,42.45,42.48,429200.0,34.8747,34.9732,34.8337,34.8583,429200.0
2015-02-10 10:10:00,42.48,42.56,42.47,42.49,324500.0,34.8583,34.924,34.8501,34.8665,324500.0
2015-02-10 10:20:00,42.49,42.55,42.43,42.45,514900.0,34.8665,34.9158,34.8173,34.8337,514900.0
2015-02-10 10:30:00,42.45,42.59,42.43,42.55,529400.0,34.8337,34.9486,34.8173,34.9158,529400.0
2015-02-10 10:40:00,42.56,42.62,42.47,42.55,472500.0,34.924,34.9732,34.8501,34.9158,472500.0
2015-02-10 10:50:00,42.55,42.6,42.45,42.48,317400.0,34.9158,34.9568,34.8337,34.8583,317400.0
2015-02-10 11:00:00,42.49,42.55,42.45,42.54,342600.0,34.8665,34.9158,34.8337,34.9076,342600.0
2015-02-10 11:10:00,42.54,42.61,42.53,42.61,220300.0,34.9076,34.965,34.8994,34.965,220300.0
2015-02-10 11:20:00,42.61,42.71,42.46,42.58,332000.0,34.965,35.0471,34.8419,34.9404,332000.0
2015-02-10 11:30:00,42.59,42.75,42.57,42.63,233000.0,34.9486,35.0799,34.9322,34.9814,233000.0
2015-02-10 11:40:00,42.62,42.84,42.62,42.82,501000.0,34.9732,35.1537,34.9732,35.1373,501000.0
2015-02-10 11:50:00,42.82,42.92,42.74,42.91,398000.0,35.1373,35.2194,35.0717,35.2112,398000.0
2015-02-10 12:00:00,42.91,42.97,42.77,42.93,391400.0,35.2112,35.2604,35.0963,35.2276,391400.0
2015-02-10 12:10:00,42.93,42.98,42.8,42.83,322100.0,35.2276,35.2686,35.1209,35.1455,322100.0
2015-02-10 12:20:00,42.82,42.92,42.74,42.81,413900.0,35.1373,35.2194,35.0717,35.1291,413900.0
2015-02-10 12:30:00,42.81,42.81,42.72,42.8,269700.0,35.1291,35.1291,35.0553,35.1209,269700.0
2015-02-10 12:40:00,42.79,42.82,42.73,42.77,195600.0,35.1127,35.1373,35.0635,35.0963,195600.0
2015-02-10 12:50:00,42.77,42.8,42.67,42.7,282100.0,35.0963,35.1209,35.0142,35.0389,282100.0
2015-02-10 13:00:00,42.7,42.78,42.61,42.75,247700.0,35.0389,35.1045,34.965,35.0799,247700.0
2015-02-10 13:10:00,42.74,42.81,42.71,42.71,234300.0,35.0717,35.1291,35.0471,35.0471,234300.0
2015-02-10 13:20:00,42.72,42.74,42.47,42.48,382800.0,35.0553,35.0717,34.8501,34.8583,382800.0
2015-02-10 13:30:00,42.48,42.59,42.45,42.52,225100.0,34.8583,34.9486,34.8337,34.8912,225100.0
2015-02-10 13:40:00,42.51,42.59,42.46,42.48,233700.0,34.8829,34.9486,34.8419,34.8583,233700.0
2015-02-10 13:50:00,42.49,42.49,42.19,42.26,830800.0,34.8665,34.8665,34.6204,34.6778,830800.0
2015-02-10 14:00:00,42.26,42.35,42.2,42.21,621600.0,34.6778,34.7517,34.6286,34.6368,621600.0
2015-02-10 14:10:00,42.2,42.25,42.05,42.18,1060400.0,34.6286,34.6696,34.5055,34.6122,1060400.0
2015-02-10 14:20:00,42.18,42.32,42.09,42.29,843300.0,34.6122,34.727,34.5383,34.7024,843300.0
2015-02-10 14:30:00,42.29,42.4,42.26,42.27,252400.0,34.7024,34.7927,34.6778,34.686,252400.0
2015-02-10 14:40:00,42.28,42.31,42.13,42.22,318400.0,34.6942,34.7188,34.5711,34.645,318400.0
2015-02-10 14:50:00,42.23,42.33,42.2,42.28,413700.0,34.6532,34.7352,34.6286,34.6942,413700.0
2015-02-10 15:00:00,42.28,42.29,42.14,42.25,446200.0,34.6942,34.7024,34.5793,34.6696,446200.0
2015-02-10 15:10:00,42.25,42.31,42.21,42.31,449300.0,34.6696,34.7188,34.6368,34.7188,449300.0
2015-02-10 15:20:00,42.31,42.33,42.21,42.28,843900.0,34.7188,34.7352,34.6368,34.6942,843900.0
2015-02-10 15:30:00,42.28,42.54,42.28,42.52,634800.0,34.6942,34.9076,34.6942,34.8912,634800.0
2015-02-10 15:40:00,42.51,42.52,42.43,42.49,555700.0,34.8829,34.8912,34.8173,34.8665,555700.0
2015-02-10 15:50:00,42.49,42.67,42.46,42.59,1713600.0,34.8665,35.0142,34.8419,34.9486,1713600.0
2015-02-11 09:30:00,42.02,42.18,41.77,41.79,881500.0,34.4809,34.6122,34.2757,34.2921,881500.0
2015-02-11 09:40:00,41.78,41.91,41.61,41.8,661600.0,34.2839,34.3906,34.1444,34.3003,661600.0
2015-02-11 09:50:00,41.79,42.0,41.73,41.99,465000.0,34.2921,34.4644,34.2429,34.4562,465000.0
2015-02-11 10:00:00,41.99,42.09,41.95,42.02,365400.0,34.4562,34.5383,34.4234,34.4809,365400.0
2015-02-11 10:10:00,42.02,42.07,41.94,42.02,389200.0,34.4809,34.5219,34.4152,34.4809,389200.0
2015-02-11 10:20:00,42.02,42.04,41.86,41.94,326400.0,34.4809,34.4973,34.3496,34.4152,326400.0
2015-02-11 10:30:00,41.93,42.05,41.73,42.03,505800.0,34.407,34.5055,34.2429,34.4891,505800.0
2015-02-11 10:40:00,42.02,42.09,41.89,42.06,367300.0,34.4809,34.5383,34.3742,34.5137,367300.0
2015-02-11 10:50:00,42.07,42.21,42.04,42.17,434200.0,34.5219,34.6368,34.4973,34.6039,434200.0
2015-02-11 11:00:00,42.17,42.2,42.09,42.09,612900.0,34.6039,34.6286,34.5383,34.5383,612900.0
2015-02-11 11:10:00,42.09,42.28,42.02,42.03,532100.0,34.5383,34.6942,34.4809,34.4891,532100.0
2015-02-11 11:20:00,42.04,42.32,42.03,42.26,387700.0,34.4973,34.727,34.4891,34.6778,387700.0
2015-02-11 11:30:00,42.26,42.28,42.06,42.08,470300.0,34.6778,34.6942,34.5137,34.5301,470300.0
2015-02-11 11:40:00,42.08,42.11,41.99,42.01,440400.0,34.5301,34.5547,34.4562,34.4727,440400.0
2015-02-11 11:50:00,42.01,42.14,42.0,42.11,209000.0,34.4727,34.5793,34.4644,34.5547,209000.0
2015-02-11 12:00:00,42.11,42.26,42.02,42.25,267800.0,34.5547,34.6778,34.4809,34.6696,267800.0
2015-02-11 12:10:00,42.24,42.25,42.11,42.14,305400.0,34.6614,34.6696,34.5547,34.5793,305400.0
2015-02-11 12:20:00,42.15,42.3,42.14,42.2,204100.0,34.5875,34.7106,34.5793,34.6286,204100.0
2015-02-11 12:30:00,42.21,42.3,42.15,42.15,199200.0,34.6368,34.7106,34.5875,34.5875,199200.0
2015-02-11 12:40:00,42.16,42.16,41.98,42.11,321700.0,34.5957,34.5957,34.448,34.5547,321700.0
2015-02-11 12:50:00,42.1,42.19,42.03,42.14,182300.0,34.5465,34.6204,34.4891,34.5793,182300.0
2015-02-11 13:00:00,42.14,42.15,41.96,42.03,373600.0,34.5793,34.5875,34.4316,34.4891,373600.0
2015-02-11 13:10:00,42.03,42.13,41.88,42.06,300700.0,34.4891,34.5711,34.366,34.5137,300700.0
2015-02-11 13:20:00,42.05,42.12,41.88,42.1,180900.0,34.5055,34.5629,34.366,34.5465,180900.0
2015-02-11 13:30:00,42.11,42.14,42.03,42.06,292400.0,34.5547,34.5793,34.4891,34.5137,292400.0
2015-02-11 13:40:00,42.06,42.13,41.91,41.91,294900.0,34.5137,34.5711,34.3906,34.3906,294900.0
2015-02-11 13:50:00,41.91,42.09,41.83,41.94,293200.0,34.3906,34.5383,34.3249,34.4152,293200.0
2015-02-11 14:00:00,41.93,41.97,41.8,41.92,276900.0,34.407,34.4398,34.3003,34.3988,276900.0
2015-02-11 14:10:00,41.92,42.02,41.9,41.96,228500.0,34.3988,34.4809,34.3824,34.4316,228500.0
2015-02-11 14:20:00,41.95,42.0,41.89,41.97,239600.0,34.4234,34.4644,34.3742,34.4398,239600.0
2015-02-11 14:30:00,41.97,42.15,41.96,42.0,223800.0,34.4398,34.5875,34.4316,34.4644,223800.0
2015-02-11 14:40:00,41.99,42.14,41.98,42.11,219500.0,34.4562,34.5793,34.448,34.5547,219500.0
2015-02-11 14:50:00,42.1,42.1,41.93,41.96,178900.0,34.5465,34.5465,34.407,34.4316,178900.0
2015-02-11 15:00:00,41.96,42.05,41.93,41.96,237400.0,34.4316,34.5055,34.407,34.4316,237400.0
2015-02-11 15:10:00,41.96,42.03,41.93,41.95,233500.0,34.4316,34.4891,34.407,34.4234,233500.0
2015-02-11 15:20:00,41.94,42.18,41.92,42.09,333700.0,34.4152,34.6122,34.3988,34.5383,333700.0
2015-02-11 15:30:00,42.09,42.19,42.06,42.19,408100.0,34.5383,34.6204,34.5137,34.6204,408100.0
2015-02-11 15:40:00,42.19,42.24,42.13,42.15,426400.0,34.6204,34.6614,34.5711,34.5875,426400.0
2015-02-11 15:50:00,42.16,42.17,42.11,42.16,705900.0,34.5957,34.6039,34.5547,34.5957,705900.0
2015-02-12 09:30:00,42.65,43.25,42.63,43.23,637500.0,34.9978,35.4902,34.9814,35.4738,637500.0
2015-02-12 09:40:00,43.24,43.35,43.01,43.29,702300.0,35.482,35.5722,35.2932,35.523,702300.0
2015-02-12 09:50:00,43.29,43.33,43.02,43.02,271100.0,35.523,35.5558,35.3014,35.3014,271100.0
2015-02-12 10:00:00,43.02,43.09,42.82,43.03,387000.0,35.3014,35.3589,35.1373,35.3096,387000.0
2015-02-12 10:10:00,43.04,43.13,42.87,42.87,254200.0,35.3179,35.3917,35.1784,35.1784,254200.0
2015-02-12 10:20:00,42.87,42.98,42.78,42.81,227700.0,35.1784,35.2686,35.1045,35.1291,227700.0
2015-02-12 10:30:00,42.8,42.93,42.7,42.89,266300.0,35.1209,35.2276,35.0389,35.1948,266300.0
2015-02-12 10:40:00,42.89,42.99,42.82,42.85,285200.0,35.1948,35.2768,35.1373,35.1619,285200.0
2015-02-12 10:50:00,42.85,42.92,42.79,42.9,279100.0,35.1619,35.2194,35.1127,35.203,279100.0
2015-02-12 11:00:00,42.9,42.91,42.78,42.8,296300.0,35.203,35.2112,35.1045,35.1209,296300.0
2015-02-12 11:10:00,42.81,42.92,42.81,42.92,337200.0,35.1291,35.2194,35.1291,35.2194,337200.0
2015-02-12 11:20:00,42.92,42.93,42.76,42.79,342400.0,35.2194,35.2276,35.0881,35.1127,342400.0
2015-02-12 11:30:00,42.79,42.89,42.76,42.85,203100.0,35.1127,35.1948,35.0881,35.1619,203100.0
2015-02-12 11:40:00,42.87,42.91,42.84,42.88,213600.0,35.1784,35.2112,35.1537,35.1866,213600.0
2015-02-12 11:50:00,42.88,42.89,42.78,42.82,199200.0,35.1866,35.1948,35.1045,35.1373,199200.0
2015-02-12 12:00:00,42.81,42.85,42.69,42.72,214500.0,35.1291,35.1619,35.0307,35.0553,214500.0
2015-02-12 12:10:00,42.73,42.84,42.69,42.73,309700.0,35.0635,35.1537,35.0307,35.0635,309700.0
2015-02-12 12:20:00,42.73,42.77,42.67,42.73,132600.0,35.0635,35.0963,35.0142,35.0635,132600.0
2015-02-12 12:30:00,42.74,42.79,42.67,42.74,270800.0,35.0717,35.1127,35.0142,35.0717,270800.0
2015-02-12 12:40:00,42.73,42.76,42.5,42.71,220400.0,35.0635,35.0881,34.8747,35.0471,220400.0
2015-02-12 12:50:00,42.71,42.73,42.64,42.67,242000.0,35.0471,35.0635,34.9896,35.0142,242000.0
2015-02-12 13:00:00,42.67,42.85,42.67,42.83,290100.0,35.0142,35.1619,35.0142,35.1455,290100.0
2015-02-12 13:10:00,42.83,42.96,42.81,42.82,202500.0,35.1455,35.2522,35.1291,35.1373,202500.0
2015-02-12 13:20:00,42.82,42.95,42.8,42.89,302000.0,35.1373,35.244,35.1209,35.1948,302000.0
2015-02-12 13:30:00,42.88,42.93,42.8,42.92,291900.0,35.1866,35.2276,35.1209,35.2194,291900.0
2015-02-12 13:40:00,42.91,42.92,42.83,42.9,228200.0,35.2112,35.2194,35.1455,35.203,228200.0
2015-02-12 13:50:00,42.9,42.94,42.83,42.9,226800.0,35.203,35.2358,35.1455,35.203,226800.0
2015-02-12 14:00:00,42.89,42.97,42.81,42.95,255600.0,35.1948,35.2604,35.1291,35.244,255600.0
2015-02-12 14:10:00,42.94,43.03,42.84,42.85,182700.0,35.2358,35.3096,35.1537,35.1619,182700.0
2015-02-12 14:20:00,42.85,42.92,42.81,42.87,185000.0,35.1619,35.2194,35.1291,35.1784,185000.0
2015-02-12 14:30:00,42.87,42.92,42.81,42.86,178900.0,35.1784,35.2194,35.1291,35.1701,178900.0
2015-02-12 14:40:00,42.86,42.9,42.82,42.83,322200.0,35.1701,35.203,35.1373,35.1455,322200.0
2015-02-12 14:50:00,42.83,43.02,42.78,42.98,182700.0,35.1455,35.3014,35.1045,35.2686,182700.0
2015-02-12 15:00:00,42.98,42.99,42.86,42.9,210100.0,35.2686,35.2768,35.1701,35.203,210100.0
2015-02-12 15:10:00,42.9,42.92,42.78,42.87,214300.0,35.203,35.2194,35.1045,35.1784,214300.0
2015-02-12 15:20:00,42.86,42.87,42.79,42.83,216100.0,35.1701,35.1784,35.1127,35.1455,216100.0
2015-02-12 15:30:00,42.82,42.83,42.72,42.72,311000.0,35.1373,35.1455,35.0553,35.0553,311000.0
2015-02-12 15:40:00,42.73,42.78,42.63,42.73,457800.0,35.0635,35.1045,34.9814,35.0635,457800.0
2015-02-12 15:50:00,42.73,42.8,42.66,42.75,591800.0,35.0635,35.1209,35.006,35.0799,591800.0
2015-02-13 09:30:00,43.49,43.79,43.31,43.77,799900.0,35.6871,35.9333,35.5394,35.9169,799900.0
2015-02-13 09:40:00,43.78,44.17,43.77,44.01,859000.0,35.9251,36.2451,35.9169,36.1138,859000.0
2015-02-13 09:50:00,44.0,44.16,43.98,43.98,573200.0,36.1056,36.2369,36.0892,36.0892,573200.0
2015-02-13 10:00:00,43.98,43.99,43.73,43.75,863800.0,36.0892,36.0974,35.8841,35.9005,863800.0
2015-02-13 10:10:00,43.74,43.76,43.62,43.63,539400.0,35.8923,35.9087,35.7938,35.802,539400.0
2015-02-13 10:20:00,43.64,43.7,43.54,43.63,374800.0,35.8102,35.8594,35.7281,35.802,374800.0
2015-02-13 10:30:00,43.64,43.78,43.59,43.75,386400.0,35.8102,35.9251,35.7692,35.9005,386400.0
2015-02-13 10:40:00,43.76,43.87,43.72,43.83,370200.0,35.9087,35.9989,35.8759,35.9661,370200.0
2015-02-13 10:50:00,43.83,43.98,43.75,43.94,301700.0,35.9661,36.0892,35.9005,36.0564,301700.0
2015-02-13 11:00:00,43.93,43.96,43.83,43.86,264500.0,36.0482,36.0728,35.9661,35.9907,264500.0
2015-02-13 11:10:00,43.87,43.88,43.74,43.8,272900.0,35.9989,36.0071,35.8923,35.9415,272900.0
2015-02-13 11:20:00,43.8,43.81,43.66,43.72,358200.0,35.9415,35.9497,35.8266,35.8759,358200.0
2015-02-13 11:30:00,43.72,43.93,43.71,43.86,354000.0,35.8759,36.0482,35.8676,35.9907,354000.0
2015-02-13 11:40:00,43.86,43.88,43.78,43.82,373500.0,35.9907,36.0071,35.9251,35.9579,373500.0
2015-02-13 11:50:00,43.82,43.9,43.74,43.87,173500.0,35.9579,36.0236,35.8923,35.9989,173500.0
2015-02-13 12:00:00,43.86,43.89,43.79,43.82,236000.0,35.9907,36.0153,35.9333,35.9579,236000.0
2015-02-13 12:10:00,43.82,43.93,43.78,43.93,270900.0,35.9579,36.0482,35.9251,36.0482,270900.0
2015-02-13 12:20:00,43.93,44.01,43.9,43.92,239500.0,36.0482,36.1138,36.0236,36.04,239500.0
2015-02-13 12:30:00,43.92,43.99,43.89,43.92,213900.0,36.04,36.0974,36.0153,36.04,213900.0
2015-02-13 12:40:00,43.92,44.04,43.82,43.84,301200.0,36.04,36.1384,35.9579,35.9743,301200.0
2015-02-13 12:50:00,43.84,44.0,43.83,43.98,181000.0,35.9743,36.1056,35.9661,36.0892,181000.0
2015-02-13 13:00:00,44.0,44.03,43.9,43.97,185500.0,36.1056,36.1302,36.0236,36.081,185500.0
2015-02-13 13:10:00,43.97,44.09,43.94,44.09,201400.0,36.081,36.1795,36.0564,36.1795,201400.0
2015-02-13 13:20:00,44.08,44.09,43.88,43.9,141200.0,36.1713,36.1795,36.0071,36.0236,141200.0
2015-02-13 13:30:00,43.9,43.91,43.64,43.69,220000.0,36.0236,36.0318,35.8102,35.8512,220000.0
2015-02-13 13:40:00,43.69,43.75,43.62,43.66,233000.0,35.8512,35.9005,35.7938,35.8266,233000.0
2015-02-13 13:50:00,43.66,43.79,43.66,43.75,229000.0,35.8266,35.9333,35.8266,35.9005,229000.0
2015-02-13 14:00:00,43.76,43.84,43.69,43.81,249400.0,35.9087,35.9743,35.8512,35.9497,249400.0
2015-02-13 14:10:00,43.82,43.89,43.72,43.82,241500.0,35.9579,36.0153,35.8759,35.9579,241500.0
2015-02-13 14:20:00,43.82,43.92,43.79,43.88,282800.0,35.9579,36.04,35.9333,36.0071,282800.0
2015-02-13 14:30:00,43.87,43.95,43.85,43.95,230500.0,35.9989,36.0646,35.9825,36.0646,230500.0
2015-02-13 14:40:00,43.95,44.03,43.88,43.91,342800.0,36.0646,36.1302,36.0071,36.0318,342800.0
2015-02-13 14:50:00,43.92,43.95,43.81,43.95,235000.0,36.04,36.0646,35.9497,36.0646,235000.0
2015-02-13 15:00:00,43.95,44.06,43.93,44.03,268400.0,36.0646,36.1548,36.0482,36.1302,268400.0
2015-02-13 15:10:00,44.04,44.09,44.0,44.03,224000.0,36.1384,36.1795,36.1056,36.1302,224000.0
2015-02-13 15:20:00,44.03,44.07,43.97,44.05,235400.0,36.1302,36.1631,36.081,36.1466,235400.0
2015-02-13 15:30:00,44.05,44.09,43.98,44.04,373200.0,36.1466,36.1795,36.0892,36.1384,373200.0
2015-02-13 15:40:00,44.03,44.12,44.01,44.12,500800.0,36.1302,36.2041,36.1138,36.2041,500800.0
2015-02-13 15:50:00,44.11,44.2,44.1,44.18,932200.0,36.1959,36.2697,36.1877,36.2533,932200.0
2015-02-17 09:30:00,44.39,44.58,44.02,44.04,1035500.0,36.4256,36.5816,36.122,36.1384,1035500.0
2015-02-17 09:40:00,44.04,44.08,43.73,43.82,706800.0,36.1384,36.1713,35.8841,35.9579,706800.0
2015-02-17 09:50:00,43.82,43.92,43.56,43.89,683200.0,35.9579,36.04,35.7446,36.0153,683200.0
2015-02-17 10:00:00,43.89,44.15,43.66,44.12,580400.0,36.0153,36.2287,35.8266,36.2041,580400.0
2015-02-17 10:10:00,44.08,44.25,44.01,44.06,570600.0,36.1713,36.3108,36.1138,36.1548,570600.0
2015-02-17 10:20:00,44.05,44.19,43.97,44.14,287900.0,36.1466,36.2615,36.081,36.2205,287900.0
2015-02-17 10:30:00,44.15,44.29,44.05,44.2,373000.0,36.2287,36.3436,36.1466,36.2697,373000.0
2015-02-17 10:40:00,44.2,44.42,44.13,44.42,302300.0,36.2697,36.4503,36.2123,36.4503,302300.0
2015-02-17 10:50:00,44.41,44.5,44.37,44.46,270100.0,36.4421,36.5159,36.4092,36.4831,270100.0
2015-02-17 11:00:00,44.46,44.5,44.25,44.31,271200.0,36.4831,36.5159,36.3108,36.36,271200.0
2015-02-17 11:10:00,44.31,44.42,44.25,44.4,278100.0,36.36,36.4503,36.3108,36.4338,278100.0
2015-02-17 11:20:00,44.41,44.43,44.25,44.28,291900.0,36.4421,36.4585,36.3108,36.3354,291900.0
2015-02-17 11:30:00,44.28,44.43,44.24,44.42,264900.0,36.3354,36.4585,36.3026,36.4503,264900.0
2015-02-17 11:40:00,44.42,44.64,44.41,44.54,491000.0,36.4503,36.6308,36.4421,36.5487,491000.0
2015-02-17 11:50:00,44.53,44.58,44.42,44.54,216300.0,36.5405,36.5816,36.4503,36.5487,216300.0
2015-02-17 12:00:00,44.54,44.56,44.45,44.46,183200.0,36.5487,36.5651,36.4749,36.4831,183200.0
2015-02-17 12:10:00,44.46,44.52,44.33,44.37,207500.0,36.4831,36.5323,36.3764,36.4092,207500.0
2015-02-17 12:20:00,44.36,44.46,44.3,44.37,217300.0,36.401,36.4831,36.3518,36.4092,217300.0
2015-02-17 12:30:00,44.36,44.52,44.36,44.48,132900.0,36.401,36.5323,36.401,36.4995,132900.0
2015-02-17 12:40:00,44.5,44.5,44.39,44.41,168200.0,36.5159,36.5159,36.4256,36.4421,168200.0
2015-02-17 12:50:00,44.42,44.48,44.4,44.44,120200.0,36.4503,36.4995,36.4338,36.4667,120200.0
2015-02-17 13:00:00,44.44,44.47,44.39,44.46,292000.0,36.4667,36.4913,36.4256,36.4831,292000.0
2015-02-17 13:10:00,44.46,44.6,44.41,44.58,335400.0,36.4831,36.598,36.4421,36.5816,335400.0
2015-02-17 13:20:00,44.58,44.63,44.54,44.61,177200.0,36.5816,36.6226,36.5487,36.6062,177200.0
2015-02-17 13:30:00,44.62,44.63,44.52,44.54,231200.0,36.6144,36.6226,36.5323,36.5487,231200.0
2015-02-17 13:40:00,44.54,44.58,44.5,44.57,221400.0,36.5487,36.5816,36.5159,36.5733,221400.0
2015-02-17 13:50:00,44.57,44.75,44.52,44.73,293100.0,36.5733,36.721,36.5323,36.7046,293100.0
2015-02-17 14:00:00,44.73,44.74,44.59,44.65,230000.0,36.7046,36.7128,36.5898,36.639,230000.0
2015-02-17 14:10:00,44.65,44.72,44.64,44.71,451100.0,36.639,36.6964,36.6308,36.6882,451100.0
2015-02-17 14:20:00,44.71,44.72,44.65,44.68,374800.0,36.6882,36.6964,36.639,36.6636,374800.0
2015-02-17 14:30:00,44.68,44.82,44.67,44.8,173300.0,36.6636,36.7785,36.6554,36.7621,173300.0
2015-02-17 14:40:00,44.8,44.82,44.76,44.8,255200.0,36.7621,36.7785,36.7293,36.7621,255200.0
2015-02-17 14:50:00,44.79,44.82,44.75,44.77,250400.0,36.7539,36.7785,36.721,36.7375,250400.0
2015-02-17 15:00:00,44.77,44.81,44.75,44.8,268800.0,36.7375,36.7703,36.721,36.7621,268800.0
2015-02-17 15:10:00,44.8,44.82,44.75,44.8,219000.0,36.7621,36.7785,36.721,36.7621,219000.0
2015-02-17 15:20:00,44.81,44.92,44.79,44.87,342800.0,36.7703,36.8605,36.7539,36.8195,342800.0
2015-02-17 15:30:00,44.87,44.88,44.78,44.8,354600.0,36.8195,36.8277,36.7457,36.7621,354600.0
2015-02-17 15:40:00,44.8,44.87,44.79,44.84,369600.0,36.7621,36.8195,36.7539,36.7949,369600.0
2015-02-17 15:50:00,44.84,44.87,44.77,44.84,792100.0,36.7949,36.8195,36.7375,36.7949,792100.0
2015-02-18 09:30:00,44.35,44.5,44.01,44.26,868300.0,36.3928,36.5159,36.1138,36.319,868300.0
2015-02-18 09:40:00,44.26,44.71,44.24,44.57,396900.0,36.319,36.6882,36.3026,36.5733,396900.0
2015-02-18 09:50:00,44.58,44.63,44.47,44.51,288300.0,36.5816,36.6226,36.4913,36.5241,288300.0
2015-02-18 10:00:00,44.52,44.56,44.36,44.46,351200.0,36.5323,36.5651,36.401,36.4831,351200.0
2015-02-18 10:10:00,44.45,44.66,44.41,44.62,320200.0,36.4749,36.6472,36.4421,36.6144,320200.0
2015-02-18 10:20:00,44.63,44.73,44.5,44.65,349300.0,36.6226,36.7046,36.5159,36.639,349300.0
2015-02-18 10:30:00,44.64,44.68,44.54,44.58,194200.0,36.6308,36.6636,36.5487,36.5816,194200.0
2015-02-18 10:40:00,44.6,44.65,44.54,44.61,190700.0,36.598,36.639,36.5487,36.6062,190700.0
2015-02-18 10:50:00,44.61,44.8,44.57,44.72,385000.0,36.6062,36.7621,36.5733,36.6964,385000.0
2015-02-18 11:00:00,44.72,44.8,44.68,44.69,271200.0,36.6964,36.7621,36.6636,36.6718,271200.0
2015-02-18 11:10:00,44.68,44.73,44.62,44.64,189400.0,36.6636,36.7046,36.6144,36.6308,189400.0
2015-02-18 11:20:00,44.64,44.82,44.63,44.77,280700.0,36.6308,36.7785,36.6226,36.7375,280700.0
2015-02-18 11:30:00,44.78,44.81,44.72,44.75,159400.0,36.7457,36.7703,36.6964,36.721,159400.0
2015-02-18 11:40:00,44.74,44.74,44.42,44.45,385200.0,36.7128,36.7128,36.4503,36.4749,385200.0
2015-02-18 11:50:00,44.45,44.6,44.42,44.58,209200.0,36.4749,36.598,36.4503,36.5816,209200.0
2015-02-18 12:00:00,44.59,44.72,44.58,44.69,230300.0,36.5898,36.6964,36.5816,36.6718,230300.0
2015-02-18 12:10:00,44.69,44.77,44.62,44.69,429600.0,36.6718,36.7375,36.6144,36.6718,429600.0
2015-02-18 12:20:00,44.69,44.8,44.64,44.7,249000.0,36.6718,36.7621,36.6308,36.68,249000.0
2015-02-18 12:30:00,44.71,44.74,44.55,44.62,223700.0,36.6882,36.7128,36.5569,36.6144,223700.0
2015-02-18 12:40:00,44.62,44.63,44.44,44.5,252400.0,36.6144,36.6226,36.4667,36.5159,252400.0
2015-02-18 12:50:00,44.5,44.53,44.42,44.44,200500.0,36.5159,36.5405,36.4503,36.4667,200500.0
2015-02-18 13:00:00,44.43,44.5,44.37,44.38,446000.0,36.4585,36.5159,36.4092,36.4174,446000.0
2015-02-18 13:10:00,44.37,44.45,44.33,44.39,387900.0,36.4092,36.4749,36.3764,36.4256,387900.0
2015-02-18 13:20:00,44.39,44.43,44.36,44.38,179900.0,36.4256,36.4585,36.401,36.4174,179900.0
2015-02-18 13:30:00,44.38,44.43,44.35,44.38,231200.0,36.4174,36.4585,36.3928,36.4174,231200.0
2015-02-18 13:40:00,44.38,44.43,44.35,44.41,185700.0,36.4174,36.4585,36.3928,36.4421,185700.0
2015-02-18 13:50:00,44.42,44.54,44.38,44.51,100000.0,36.4503,36.5487,36.4174,36.5241,100000.0
2015-02-18 14:00:00,44.51,44.67,44.42,44.5,276000.0,36.5241,36.6554,36.4503,36.5159,276000.0
2015-02-18 14:10:00,44.5,44.54,44.41,44.47,136000.0,36.5159,36.5487,36.4421,36.4913,136000.0
2015-02-18 14:20:00,44.47,44.5,44.37,44.39,159500.0,36.4913,36.5159,36.4092,36.4256,159500.0
2015-02-18 14:30:00,44.39,44.44,44.37,44.39,115400.0,36.4256,36.4667,36.4092,36.4256,115400.0
2015-02-18 14:40:00,44.4,44.4,44.35,44.38,230600.0,36.4338,36.4338,36.3928,36.4174,230600.0
2015-02-18 14:50:00,44.38,44.46,44.36,44.46,187800.0,36.4174,36.4831,36.401,36.4831,187800.0
2015-02-18 15:00:00,44.46,44.51,44.42,44.49,183600.0,36.4831,36.5241,36.4503,36.5077,183600.0
2015-02-18 15:10:00,44.48,44.49,44.4,44.47,173400.0,36.4995,36.5077,36.4338,36.4913,173400.0
2015-02-18 15:20:00,44.47,44.55,44.43,44.46,280200.0,36.4913,36.5569,36.4585,36.4831,280200.0
2015-02-18 15:30:00,44.45,44.47,44.39,44.4,209600.0,36.4749,36.4913,36.4256,36.4338,209600.0
2015-02-18 15:40:00,44.39,44.44,44.37,44.4,287000.0,36.4256,36.4667,36.4092,36.4338,287000.0
2015-02-18 15:50:00,44.4,44.44,44.37,44.4,488900.0,36.4338,36.4667,36.4092,36.4338,488900.0
2015-02-19 09:30:00,43.16,43.68,43.08,43.65,765600.0,35.4163,35.843,35.3507,35.8184,765600.0
2015-02-19 09:40:00,43.62,43.84,43.61,43.73,544100.0,35.7938,35.9743,35.7856,35.8841,544100.0
2015-02-19 09:50:00,43.72,43.89,43.66,43.67,529900.0,35.8759,36.0153,35.8266,35.8348,529900.0
2015-02-19 10:00:00,43.67,43.92,43.58,43.91,701300.0,35.8348,36.04,35.761,36.0318,701300.0
2015-02-19 10:10:00,43.9,44.14,43.89,44.04,607900.0,36.0236,36.2205,36.0153,36.1384,607900.0
2015-02-19 10:20:00,44.05,44.26,44.03,44.14,376700.0,36.1466,36.319,36.1302,36.2205,376700.0
2015-02-19 10:30:00,44.15,44.23,43.96,44.18,527800.0,36.2287,36.2943,36.0728,36.2533,527800.0
2015-02-19 10:40:00,44.19,44.26,44.02,44.08,213500.0,36.2615,36.319,36.122,36.1713,213500.0
2015-02-19 10:50:00,44.07,44.18,44.04,44.11,135500.0,36.1631,36.2533,36.1384,36.1959,135500.0
2015-02-19 11:00:00,44.11,44.38,44.1,44.19,408700.0,36.1959,36.4174,36.1877,36.2615,408700.0
2015-02-19 11:10:00,44.2,44.25,44.05,44.12,267300.0,36.2697,36.3108,36.1466,36.2041,267300.0
2015-02-19 11:20:00,44.13,44.25,44.11,44.21,170600.0,36.2123,36.3108,36.1959,36.2779,170600.0
2015-02-19 11:30:00,44.21,44.53,44.2,44.46,363500.0,36.2779,36.5405,36.2697,36.4831,363500.0
2015-02-19 11:40:00,44.48,44.64,44.47,44.55,365500.0,36.4995,36.6308,36.4913,36.5569,365500.0
2015-02-19 11:50:00,44.57,44.61,44.39,44.39,303500.0,36.5733,36.6062,36.4256,36.4256,303500.0
2015-02-19 12:00:00,44.4,44.49,44.31,44.31,302900.0,36.4338,36.5077,36.36,36.36,302900.0
2015-02-19 12:10:00,44.31,44.34,44.23,44.3,254200.0,36.36,36.3846,36.2943,36.3518,254200.0
2015-02-19 12:20:00,44.3,44.35,44.12,44.15,293200.0,36.3518,36.3928,36.2041,36.2287,293200.0
2015-02-19 12:30:00,44.15,44.23,44.1,44.19,216800.0,36.2287,36.2943,36.1877,36.2615,216800.0
2015-02-19 12:40:00,44.2,44.28,44.08,44.23,190900.0,36.2697,36.3354,36.1713,36.2943,190900.0
2015-02-19 12:50:00,44.25,44.32,44.16,44.2,203800.0,36.3108,36.3682,36.2369,36.2697,203800.0
2015-02-19 13:00:00,44.2,44.3,44.15,44.22,130600.0,36.2697,36.3518,36.2287,36.2861,130600.0
2015-02-19 13:10:00,44.22,44.33,44.16,44.32,144200.0,36.2861,36.3764,36.2369,36.3682,144200.0
2015-02-19 13:20:00,44.32,44.37,44.23,44.28,188900.0,36.3682,36.4092,36.2943,36.3354,188900.0
2015-02-19 13:30:00,44.29,44.3,44.22,44.29,173300.0,36.3436,36.3518,36.2861,36.3436,173300.0
2015-02-19 13:40:00,44.28,44.32,44.19,44.3,207600.0,36.3354,36.3682,36.2615,36.3518,207600.0
2015-02-19 13:50:00,44.29,44.4,44.25,44.39,158600.0,36.3436,36.4338,36.3108,36.4256,158600.0
2015-02-19 14:00:00,44.38,44.45,44.33,44.33,173000.0,36.4174,36.4749,36.3764,36.3764,173000.0
2015-02-19 14:10:00,44.33,44.48,44.31,44.47,185500.0,36.3764,36.4995,36.36,36.4913,185500.0
2015-02-19 14:20:00,44.47,44.47,44.32,44.37,153300.0,36.4913,36.4913,36.3682,36.4092,153300.0
2015-02-19 14:30:00,44.36,44.42,44.31,44.32,146600.0,36.401,36.4503,36.36,36.3682,146600.0
2015-02-19 14:40:00,44.33,44.42,44.31,44.39,118600.0,36.3764,36.4503,36.36,36.4256,118600.0
2015-02-19 14:50:00,44.4,44.46,44.35,44.46,114000.0,36.4338,36.4831,36.3928,36.4831,114000.0
2015-02-19 15:00:00,44.47,44.47,44.35,44.35,190400.0,36.4913,36.4913,36.3928,36.3928,190400.0
2015-02-19 15:10:00,44.36,44.37,44.29,44.31,201800.0,36.401,36.4092,36.3436,36.36,201800.0
2015-02-19 15:20:00,44.32,44.32,44.2,44.21,207400.0,36.3682,36.3682,36.2697,36.2779,207400.0
2015-02-19 15:30:00,44.21,44.21,44.14,44.15,266100.0,36.2779,36.2779,36.2205,36.2287,266100.0
2015-02-19 15:40:00,44.16,44.18,44.13,44.16,267800.0,36.2369,36.2533,36.2123,36.2369,267800.0
2015-02-19 15:50:00,44.17,44.24,44.14,44.24,432100.0,36.2451,36.3026,36.2205,36.3026,432100.0
2015-02-20 09:30:00,44.1,44.34,44.03,44.18,581400.0,36.1877,36.3846,36.1302,36.2533,581400.0
2015-02-20 09:40:00,44.19,44.19,43.84,43.92,426200.0,36.2615,36.2615,35.9743,36.04,426200.0
2015-02-20 09:50:00,43.91,43.94,43.67,43.8,383100.0,36.0318,36.0564,35.8348,35.9415,383100.0
2015-02-20 10:00:00,43.8,43.8,43.56,43.6,513500.0,35.9415,35.9415,35.7446,35.7774,513500.0
2015-02-20 10:10:00,43.62,43.83,43.58,43.63,387900.0,35.7938,35.9661,35.761,35.802,387900.0
2015-02-20 10:20:00,43.62,43.64,43.56,43.58,837500.0,35.7938,35.8102,35.7446,35.761,837500.0
2015-02-20 10:30:00,43.57,43.62,43.46,43.59,665400.0,35.7528,35.7938,35.6625,35.7692,665400.0
2015-02-20 10:40:00,43.59,43.73,43.53,43.73,820700.0,35.7692,35.8841,35.7199,35.8841,820700.0
2015-02-20 10:50:00,43.72,43.72,43.63,43.71,431600.0,35.8759,35.8759,35.802,35.8676,431600.0
2015-02-20 11:00:00,43.7,43.78,43.67,43.77,335100.0,35.8594,35.9251,35.8348,35.9169,335100.0
2015-02-20 11:10:00,43.77,43.77,43.67,43.69,207000.0,35.9169,35.9169,35.8348,35.8512,207000.0
2015-02-20 11:20:00,43.68,43.72,43.63,43.69,301700.0,35.843,35.8759,35.802,35.8512,301700.0
2015-02-20 11:30:00,43.69,43.71,43.62,43.66,279200.0,35.8512,35.8676,35.7938,35.8266,279200.0
2015-02-20 11:40:00,43.66,43.72,43.57,43.62,200000.0,35.8266,35.8759,35.7528,35.7938,200000.0
2015-02-20 11:50:00,43.61,43.7,43.6,43.69,149900.0,35.7856,35.8594,35.7774,35.8512,149900.0
2015-02-20 12:00:00,43.69,43.7,43.61,43.64,307300.0,35.8512,35.8594,35.7856,35.8102,307300.0
2015-02-20 12:10:00,43.63,43.65,43.58,43.59,209800.0,35.802,35.8184,35.761,35.7692,209800.0
2015-02-20 12:20:00,43.59,43.66,43.57,43.58,216100.0,35.7692,35.8266,35.7528,35.761,216100.0
2015-02-20 12:30:00,43.59,43.69,43.53,43.64,235700.0,35.7692,35.8512,35.7199,35.8102,235700.0
2015-02-20 12:40:00,43.64,43.74,43.62,43.65,278800.0,35.8102,35.8923,35.7938,35.8184,278800.0
2015-02-20 12:50:00,43.66,43.67,43.39,43.42,305900.0,35.8266,35.8348,35.6051,35.6297,305900.0
2015-02-20 13:00:00,43.42,43.55,43.41,43.46,263000.0,35.6297,35.7364,35.6215,35.6625,263000.0
2015-02-20 13:10:00,43.47,43.64,43.43,43.58,269700.0,35.6707,35.8102,35.6379,35.761,269700.0
2015-02-20 13:20:00,43.58,43.64,43.51,43.55,128200.0,35.761,35.8102,35.7035,35.7364,128200.0
2015-02-20 13:30:00,43.56,43.63,43.5,43.63,242700.0,35.7446,35.802,35.6953,35.802,242700.0
2015-02-20 13:40:00,43.62,43.64,43.49,43.52,204200.0,35.7938,35.8102,35.6871,35.7117,204200.0
2015-02-20 13:50:00,43.52,43.54,43.48,43.51,259500.0,35.7117,35.7281,35.6789,35.7035,259500.0
2015-02-20 14:00:00,43.51,43.56,43.45,43.47,271900.0,35.7035,35.7446,35.6543,35.6707,271900.0
2015-02-20 14:10:00,43.48,43.49,43.4,43.43,266400.0,35.6789,35.6871,35.6133,35.6379,266400.0
2015-02-20 14:20:00,43.44,43.44,43.33,43.34,356000.0,35.6461,35.6461,35.5558,35.564,356000.0
2015-02-20 14:30:00,43.34,43.39,43.28,43.32,335900.0,35.564,35.6051,35.5148,35.5476,335900.0
2015-02-20 14:40:00,43.32,43.35,43.29,43.34,284800.0,35.5476,35.5722,35.523,35.564,284800.0
2015-02-20 14:50:00,43.34,43.38,43.31,43.35,221600.0,35.564,35.5969,35.5394,35.5722,221600.0
2015-02-20 15:00:00,43.35,43.42,43.33,43.42,326900.0,35.5722,35.6297,35.5558,35.6297,326900.0
2015-02-20 15:10:00,43.41,43.48,43.36,43.43,293000.0,35.6215,35.6789,35.5804,35.6379,293000.0
2015-02-20 15:20:00,43.43,43.44,43.38,43.41,223200.0,35.6379,35.6461,35.5969,35.6215,223200.0
2015-02-20 15:30:00,43.41,43.43,43.34,43.36,464900.0,35.6215,35.6379,35.564,35.5804,464900.0
2015-02-20 15:40:00,43.35,43.4,43.28,43.29,538100.0,35.5722,35.6133,35.5148,35.523,538100.0
2015-02-20 15:50:00,43.28,43.35,43.28,43.35,1669200.0,35.5148,35.5722,35.5148,35.5722,1669200.0
2015-02-23 09:30:00,42.96,43.16,42.8,42.96,511100.0,35.2522,35.4163,35.1209,35.2522,511100.0
2015-02-23 09:40:00,42.96,42.96,42.62,42.82,480500.0,35.2522,35.2522,34.9732,35.1373,480500.0
2015-02-23 09:50:00,42.8,42.95,42.67,42.94,295600.0,35.1209,35.244,35.0142,35.2358,295600.0
2015-02-23 10:00:00,42.94,43.03,42.79,42.79,296300.0,35.2358,35.3096,35.1127,35.1127,296300.0
2015-02-23 10:10:00,42.79,42.88,42.73,42.74,333300.0,35.1127,35.1866,35.0635,35.0717,333300.0
2015-02-23 10:20:00,42.74,42.77,42.64,42.77,450300.0,35.0717,35.0963,34.9896,35.0963,450300.0
2015-02-23 10:30:00,42.77,42.83,42.68,42.8,367900.0,35.0963,35.1455,35.0224,35.1209,367900.0
2015-02-23 10:40:00,42.81,42.82,42.72,42.8,266500.0,35.1291,35.1373,35.0553,35.1209,266500.0
2015-02-23 10:50:00,42.81,42.99,42.75,42.84,372400.0,35.1291,35.2768,35.0799,35.1537,372400.0
2015-02-23 11:00:00,42.85,42.92,42.76,42.92,267500.0,35.1619,35.2194,35.0881,35.2194,267500.0
2015-02-23 11:10:00,42.92,43.03,42.87,43.0,192000.0,35.2194,35.3096,35.1784,35.285,192000.0
2015-02-23 11:20:00,43.0,43.22,42.94,43.21,314400.0,35.285,35.4656,35.2358,35.4574,314400.0
2015-02-23 11:30:00,43.19,43.33,43.16,43.26,337300.0,35.4409,35.5558,35.4163,35.4984,337300.0
2015-02-23 11:40:00,43.26,43.36,43.21,43.22,253300.0,35.4984,35.5804,35.4574,35.4656,253300.0
2015-02-23 11:50:00,43.23,43.26,43.1,43.1,228900.0,35.4738,35.4984,35.3671,35.3671,228900.0
2015-02-23 12:00:00,43.1,43.14,43.05,43.14,163000.0,35.3671,35.3999,35.3261,35.3999,163000.0
2015-02-23 12:10:00,43.14,43.17,43.1,43.12,131400.0,35.3999,35.4245,35.3671,35.3835,131400.0
2015-02-23 12:20:00,43.12,43.13,43.05,43.05,125300.0,35.3835,35.3917,35.3261,35.3261,125300.0
2015-02-23 12:30:00,43.05,43.17,43.04,43.09,193400.0,35.3261,35.4245,35.3179,35.3589,193400.0
2015-02-23 12:40:00,43.1,43.16,43.07,43.13,120000.0,35.3671,35.4163,35.3425,35.3917,120000.0
2015-02-23 12:50:00,43.13,43.25,43.11,43.2,121500.0,35.3917,35.4902,35.3753,35.4491,121500.0
2015-02-23 13:00:00,43.21,43.26,43.11,43.12,120700.0,35.4574,35.4984,35.3753,35.3835,120700.0
2015-02-23 13:10:00,43.11,43.12,42.98,43.0,153600.0,35.3753,35.3835,35.2686,35.285,153600.0
2015-02-23 13:20:00,43.01,43.11,42.98,42.98,189500.0,35.2932,35.3753,35.2686,35.2686,189500.0
2015-02-23 13:30:00,42.99,43.58,42.98,43.48,568700.0,35.2768,35.761,35.2686,35.6789,568700.0
2015-02-23 13:40:00,43.48,43.59,43.26,43.3,335800.0,35.6789,35.7692,35.4984,35.5312,335800.0
2015-02-23 13:50:00,43.31,43.43,43.21,43.32,249200.0,35.5394,35.6379,35.4574,35.5476,249200.0
2015-02-23 14:00:00,43.32,43.34,43.18,43.21,236400.0,35.5476,35.564,35.4327,35.4574,236400.0
2015-02-23 14:10:00,43.21,43.3,43.19,43.26,182200.0,35.4574,35.5312,35.4409,35.4984,182200.0
2015-02-23 14:20:00,43.27,43.33,43.24,43.32,173400.0,35.5066,35.5558,35.482,35.5476,173400.0
2015-02-23 14:30:00,43.33,43.34,43.02,43.04,197100.0,35.5558,35.564,35.3014,35.3179,197100.0
2015-02-23 14:40:00,43.06,43.16,43.06,43.12,162000.0,35.3343,35.4163,35.3343,35.3835,162000.0
2015-02-23 14:50:00,43.12,43.14,43.07,43.12,125000.0,35.3835,35.3999,35.3425,35.3835,125000.0
2015-02-23 15:00:00,43.12,43.12,42.96,42.98,167300.0,35.3835,35.3835,35.2522,35.2686,167300.0
2015-02-23 15:10:00,42.98,43.07,42.96,42.97,199000.0,35.2686,35.3425,35.2522,35.2604,199000.0
2015-02-23 15:20:00,42.97,43.06,42.96,43.05,186000.0,35.2604,35.3343,35.2522,35.3261,186000.0
2015-02-23 15:30:00,43.05,43.17,43.02,43.15,208600.0,35.3261,35.4245,35.3014,35.4081,208600.0
2015-02-23 15:40:00,43.16,43.26,43.15,43.21,290800.0,35.4163,35.4984,35.4081,35.4574,290800.0
2015-02-23 15:50:00,43.22,43.24,43.13,43.23,711400.0,35.4656,35.482,35.3917,35.4738,711400.0
2015-02-24 09:30:00,43.77,43.91,43.44,43.51,583400.0,35.9169,36.0318,35.6461,35.7035,583400.0
2015-02-24 09:40:00,43.51,43.76,43.47,43.7,345100.0,35.7035,35.9087,35.6707,35.8594,345100.0
2015-02-24 09:50:00,43.71,43.78,43.36,43.39,443900.0,35.8676,35.9251,35.5804,35.6051,443900.0
2015-02-24 10:00:00,43.38,43.51,43.32,43.48,269400.0,35.5969,35.7035,35.5476,35.6789,269400.0
2015-02-24 10:10:00,43.48,43.54,43.23,43.35,277500.0,35.6789,35.7281,35.4738,35.5722,277500.0
2015-02-24 10:20:00,43.34,43.34,43.14,43.19,460700.0,35.564,35.564,35.3999,35.4409,460700.0
2015-02-24 10:30:00,43.19,43.35,43.17,43.19,258700.0,35.4409,35.5722,35.4245,35.4409,258700.0
2015-02-24 10:40:00,43.18,43.27,42.97,43.0,405300.0,35.4327,35.5066,35.2604,35.285,405300.0
2015-02-24 10:50:00,43.0,43.01,42.87,42.93,356300.0,35.285,35.2932,35.1784,35.2276,356300.0
2015-02-24 11:00:00,42.93,43.01,42.85,42.91,455200.0,35.2276,35.2932,35.1619,35.2112,455200.0
2015-02-24 11:10:00,42.92,42.94,42.57,42.6,948200.0,35.2194,35.2358,34.9322,34.9568,948200.0
2015-02-24 11:20:00,42.6,42.77,42.5,42.73,628500.0,34.9568,35.0963,34.8747,35.0635,628500.0
2015-02-24 11:30:00,42.75,42.85,42.3,42.33,819600.0,35.0799,35.1619,34.7106,34.7352,819600.0
2015-02-24 11:40:00,42.32,42.43,41.93,41.98,1158100.0,34.727,34.8173,34.407,34.448,1158100.0
2015-02-24 11:50:00,41.98,42.29,41.85,42.18,795200.0,34.448,34.7024,34.3414,34.6122,795200.0
2015-02-24 12:00:00,42.16,42.37,42.12,42.33,330700.0,34.5957,34.7681,34.5629,34.7352,330700.0
2015-02-24 12:10:00,42.33,42.39,42.24,42.3,615200.0,34.7352,34.7845,34.6614,34.7106,615200.0
2015-02-24 12:20:00,42.3,42.43,42.29,42.41,264000.0,34.7106,34.8173,34.7024,34.8009,264000.0
2015-02-24 12:30:00,42.42,42.51,42.34,42.44,513100.0,34.8091,34.8829,34.7434,34.8255,513100.0
2015-02-24 12:40:00,42.45,42.51,42.43,42.5,462500.0,34.8337,34.8829,34.8173,34.8747,462500.0
2015-02-24 12:50:00,42.51,42.68,42.48,42.64,263400.0,34.8829,35.0224,34.8583,34.9896,263400.0
2015-02-24 13:00:00,42.63,42.78,42.61,42.72,243900.0,34.9814,35.1045,34.965,35.0553,243900.0
2015-02-24 13:10:00,42.73,42.78,42.64,42.71,437200.0,35.0635,35.1045,34.9896,35.0471,437200.0
2015-02-24 13:20:00,42.71,42.86,42.68,42.85,297300.0,35.0471,35.1701,35.0224,35.1619,297300.0
2015-02-24 13:30:00,42.85,43.0,42.82,43.0,417400.0,35.1619,35.285,35.1373,35.285,417400.0
2015-02-24 13:40:00,43.0,43.09,42.94,43.01,429200.0,35.285,35.3589,35.2358,35.2932,429200.0
2015-02-24 13:50:00,43.02,43.02,42.93,42.93,404100.0,35.3014,35.3014,35.2276,35.2276,404100.0
2015-02-24 14:00:00,42.93,42.97,42.83,42.96,411700.0,35.2276,35.2604,35.1455,35.2522,411700.0
2015-02-24 14:10:00,42.96,42.97,42.76,42.78,452600.0,35.2522,35.2604,35.0881,35.1045,452600.0
2015-02-24 14:20:00,42.79,42.94,42.79,42.87,252300.0,35.1127,35.2358,35.1127,35.1784,252300.0
2015-02-24 14:30:00,42.87,42.94,42.78,42.79,244500.0,35.1784,35.2358,35.1045,35.1127,244500.0
2015-02-24 14:40:00,42.79,42.87,42.78,42.8,165200.0,35.1127,35.1784,35.1045,35.1209,165200.0
2015-02-24 14:50:00,42.81,42.82,42.77,42.8,254100.0,35.1291,35.1373,35.0963,35.1209,254100.0
2015-02-24 15:00:00,42.81,42.9,42.78,42.9,221300.0,35.1291,35.203,35.1045,35.203,221300.0
2015-02-24 15:10:00,42.9,43.05,42.89,43.05,415000.0,35.203,35.3261,35.1948,35.3261,415000.0
2015-02-24 15:20:00,43.05,43.07,42.94,42.99,288800.0,35.3261,35.3425,35.2358,35.2768,288800.0
2015-02-24 15:30:00,42.98,43.06,42.98,43.06,277000.0,35.2686,35.3343,35.2686,35.3343,277000.0
2015-02-24 15:40:00,43.05,43.16,43.03,43.07,468600.0,35.3261,35.4163,35.3096,35.3425,468600.0
2015-02-24 15:50:00,43.07,43.13,43.03,43.11,676100.0,35.3425,35.3917,35.3096,35.3753,676100.0
2015-02-25 09:30:00,43.01,43.42,43.01,43.29,549500.0,35.2932,35.6297,35.2932,35.523,549500.0
2015-02-25 09:40:00,43.29,43.29,42.85,42.94,375600.0,35.523,35.523,35.1619,35.2358,375600.0
2015-02-25 09:50:00,42.94,43.1,42.87,42.9,241200.0,35.2358,35.3671,35.1784,35.203,241200.0
2015-02-25 10:00:00,42.9,43.04,42.8,43.04,276600.0,35.203,35.3179,35.1209,35.3179,276600.0
2015-02-25 10:10:00,43.04,43.11,42.89,42.98,351400.0,35.3179,35.3753,35.1948,35.2686,351400.0
2015-02-25 10:20:00,42.99,43.03,42.87,43.03,234600.0,35.2768,35.3096,35.1784,35.3096,234600.0
2015-02-25 10:30:00,43.03,43.09,42.92,43.03,400900.0,35.3096,35.3589,35.2194,35.3096,400900.0
2015-02-25 10:40:00,43.04,43.1,42.97,43.01,280900.0,35.3179,35.3671,35.2604,35.2932,280900.0
2015-02-25 10:50:00,43.01,43.07,42.9,42.91,204400.0,35.2932,35.3425,35.203,35.2112,204400.0
2015-02-25 11:00:00,42.91,43.02,42.88,42.91,185300.0,35.2112,35.3014,35.1866,35.2112,185300.0
2015-02-25 11:10:00,42.91,43.01,42.9,42.98,252700.0,35.2112,35.2932,35.203,35.2686,252700.0
2015-02-25 11:20:00,42.98,43.1,42.95,43.05,369800.0,35.2686,35.3671,35.244,35.3261,369800.0
2015-02-25 11:30:00,43.06,43.11,42.95,43.06,163200.0,35.3343,35.3753,35.244,35.3343,163200.0
2015-02-25 11:40:00,43.06,43.15,43.0,43.14,295900.0,35.3343,35.4081,35.285,35.3999,295900.0
2015-02-25 11:50:00,43.14,43.3,43.11,43.24,309700.0,35.3999,35.5312,35.3753,35.482,309700.0
2015-02-25 12:00:00,43.25,43.27,43.2,43.25,259100.0,35.4902,35.5066,35.4491,35.4902,259100.0
2015-02-25 12:10:00,43.25,43.38,43.24,43.35,245500.0,35.4902,35.5969,35.482,35.5722,245500.0
2015-02-25 12:20:00,43.35,43.37,43.29,43.31,109300.0,35.5722,35.5886,35.523,35.5394,109300.0
2015-02-25 12:30:00,43.3,43.35,43.23,43.34,246300.0,35.5312,35.5722,35.4738,35.564,246300.0
2015-02-25 12:40:00,43.33,43.37,43.27,43.34,206600.0,35.5558,35.5886,35.5066,35.564,206600.0
2015-02-25 12:50:00,43.35,43.41,43.34,43.41,212300.0,35.5722,35.6215,35.564,35.6215,212300.0
2015-02-25 13:00:00,43.41,43.52,43.4,43.44,303800.0,35.6215,35.7117,35.6133,35.6461,303800.0
2015-02-25 13:10:00,43.45,43.53,43.41,43.49,196200.0,35.6543,35.7199,35.6215,35.6871,196200.0
2015-02-25 13:20:00,43.49,43.53,43.44,43.5,162100.0,35.6871,35.7199,35.6461,35.6953,162100.0
2015-02-25 13:30:00,43.5,43.57,43.47,43.55,280500.0,35.6953,35.7528,35.6707,35.7364,280500.0
2015-02-25 13:40:00,43.56,43.56,43.46,43.54,253000.0,35.7446,35.7446,35.6625,35.7281,253000.0
2015-02-25 13:50:00,43.54,43.54,43.42,43.47,292100.0,35.7281,35.7281,35.6297,35.6707,292100.0
2015-02-25 14:00:00,43.47,43.51,43.43,43.44,184500.0,35.6707,35.7035,35.6379,35.6461,184500.0
2015-02-25 14:10:00,43.45,43.54,43.43,43.43,211400.0,35.6543,35.7281,35.6379,35.6379,211400.0
2015-02-25 14:20:00,43.43,43.67,43.42,43.66,271400.0,35.6379,35.8348,35.6297,35.8266,271400.0
2015-02-25 14:30:00,43.67,43.71,43.52,43.53,224100.0,35.8348,35.8676,35.7117,35.7199,224100.0
2015-02-25 14:40:00,43.53,43.56,43.44,43.45,153700.0,35.7199,35.7446,35.6461,35.6543,153700.0
2015-02-25 14:50:00,43.45,43.48,43.37,43.4,169100.0,35.6543,35.6789,35.5886,35.6133,169100.0
2015-02-25 15:00:00,43.4,43.47,43.35,43.41,220800.0,35.6133,35.6707,35.5722,35.6215,220800.0
2015-02-25 15:10:00,43.41,43.58,43.41,43.58,248300.0,35.6215,35.761,35.6215,35.761,248300.0
2015-02-25 15:20:00,43.58,43.6,43.45,43.47,203200.0,35.761,35.7774,35.6543,35.6707,203200.0
2015-02-25 15:30:00,43.46,43.55,43.38,43.5,335500.0,35.6625,35.7364,35.5969,35.6953,335500.0
2015-02-25 15:40:00,43.5,43.61,43.48,43.56,383800.0,35.6953,35.7856,35.6789,35.7446,383800.0
2015-02-25 15:50:00,43.55,43.7,43.55,43.67,553500.0,35.7364,35.8594,35.7364,35.8348,553500.0
2015-02-26 09:30:00,43.27,43.31,42.75,42.96,755800.0,35.5066,35.5394,35.0799,35.2522,755800.0
2015-02-26 09:40:00,42.96,43.06,42.83,42.88,392200.0,35.2522,35.3343,35.1455,35.1866,392200.0
2015-02-26 09:50:00,42.88,42.91,42.61,42.66,530600.0,35.1866,35.2112,34.965,35.006,530600.0
2015-02-26 10:00:00,42.67,42.85,42.67,42.73,329200.0,35.0142,35.1619,35.0142,35.0635,329200.0
2015-02-26 10:10:00,42.73,42.94,42.71,42.88,579900.0,35.0635,35.2358,35.0471,35.1866,579900.0
2015-02-26 10:20:00,42.88,42.88,42.69,42.7,192200.0,35.1866,35.1866,35.0307,35.0389,192200.0
2015-02-26 10:30:00,42.69,42.75,42.63,42.73,303500.0,35.0307,35.0799,34.9814,35.0635,303500.0
2015-02-26 10:40:00,42.74,42.76,42.66,42.71,250000.0,35.0717,35.0881,35.006,35.0471,250000.0
2015-02-26 10:50:00,42.72,42.82,42.68,42.76,190400.0,35.0553,35.1373,35.0224,35.0881,190400.0
2015-02-26 11:00:00,42.76,42.81,42.7,42.74,183300.0,35.0881,35.1291,35.0389,35.0717,183300.0
2015-02-26 11:10:00,42.75,42.76,42.7,42.73,149300.0,35.0799,35.0881,35.0389,35.0635,149300.0
2015-02-26 11:20:00,42.73,42.76,42.68,42.69,294400.0,35.0635,35.0881,35.0224,35.0307,294400.0
2015-02-26 11:30:00,42.7,42.75,42.68,42.71,270400.0,35.0389,35.0799,35.0224,35.0471,270400.0
2015-02-26 11:40:00,42.7,42.75,42.6,42.62,353700.0,35.0389,35.0799,34.9568,34.9732,353700.0
2015-02-26 11:50:00,42.61,42.77,42.56,42.76,328300.0,34.965,35.0963,34.924,35.0881,328300.0
2015-02-26 12:00:00,42.76,42.87,42.74,42.85,206500.0,35.0881,35.1784,35.0717,35.1619,206500.0
2015-02-26 12:10:00,42.86,42.87,42.77,42.78,197800.0,35.1701,35.1784,35.0963,35.1045,197800.0
2015-02-26 12:20:00,42.77,42.86,42.77,42.84,132700.0,35.0963,35.1701,35.0963,35.1537,132700.0
2015-02-26 12:30:00,42.84,42.9,42.83,42.89,128900.0,35.1537,35.203,35.1455,35.1948,128900.0
2015-02-26 12:40:00,42.89,42.97,42.87,42.96,164200.0,35.1948,35.2604,35.1784,35.2522,164200.0
2015-02-26 12:50:00,42.96,43.0,42.86,42.87,240000.0,35.2522,35.285,35.1701,35.1784,240000.0
2015-02-26 13:00:00,42.87,42.89,42.82,42.87,151600.0,35.1784,35.1948,35.1373,35.1784,151600.0
2015-02-26 13:10:00,42.88,42.9,42.84,42.87,162600.0,35.1866,35.203,35.1537,35.1784,162600.0
2015-02-26 13:20:00,42.87,42.87,42.8,42.81,206400.0,35.1784,35.1784,35.1209,35.1291,206400.0
2015-02-26 13:30:00,42.82,42.83,42.76,42.77,212400.0,35.1373,35.1455,35.0881,35.0963,212400.0
2015-02-26 13:40:00,42.77,42.82,42.75,42.77,148100.0,35.0963,35.1373,35.0799,35.0963,148100.0
2015-02-26 13:50:00,42.76,42.78,42.68,42.74,208900.0,35.0881,35.1045,35.0224,35.0717,208900.0
2015-02-26 14:00:00,42.73,42.78,42.62,42.63,248700.0,35.0635,35.1045,34.9732,34.9814,248700.0
2015-02-26 14:10:00,42.63,42.66,42.53,42.54,380800.0,34.9814,35.006,34.8994,34.9076,380800.0
2015-02-26 14:20:00,42.54,42.67,42.53,42.63,232500.0,34.9076,35.0142,34.8994,34.9814,232500.0
2015-02-26 14:30:00,42.63,42.64,42.54,42.64,355300.0,34.9814,34.9896,34.9076,34.9896,355300.0
2015-02-26 14:40:00,42.63,42.74,42.63,42.72,339700.0,34.9814,35.0717,34.9814,35.0553,339700.0
2015-02-26 14:50:00,42.73,42.73,42.63,42.67,258400.0,35.0635,35.0635,34.9814,35.0142,258400.0
2015-02-26 15:00:00,42.67,42.68,42.57,42.58,422400.0,35.0142,35.0224,34.9322,34.9404,422400.0
2015-02-26 15:10:00,42.59,42.67,42.56,42.64,377200.0,34.9486,35.0142,34.924,34.9896,377200.0
2015-02-26 15:20:00,42.65,42.67,42.55,42.59,304600.0,34.9978,35.0142,34.9158,34.9486,304600.0
2015-02-26 15:30:00,42.59,42.66,42.57,42.61,434000.0,34.9486,35.006,34.9322,34.965,434000.0
2015-02-26 15:40:00,42.61,42.77,42.61,42.7,523700.0,34.965,35.0963,34.965,35.0389,523700.0
2015-02-26 15:50:00,42.7,42.72,42.65,42.71,698900.0,35.0389,35.0553,34.9978,35.0471,698900.0
2015-02-27 09:30:00,42.96,43.1,42.92,43.0,502000.0,35.2522,35.3671,35.2194,35.285,502000.0
2015-02-27 09:40:00,43.0,43.06,42.92,42.99,459000.0,35.285,35.3343,35.2194,35.2768,459000.0
2015-02-27 09:50:00,42.99,43.03,42.81,42.91,425300.0,35.2768,35.3096,35.1291,35.2112,425300.0
2015-02-27 10:00:00,42.91,43.04,42.91,42.93,134600.0,35.2112,35.3179,35.2112,35.2276,134600.0
2015-02-27 10:10:00,42.93,42.96,42.79,42.8,172400.0,35.2276,35.2522,35.1127,35.1209,172400.0
2015-02-27 10:20:00,42.8,42.9,42.78,42.79,146800.0,35.1209,35.203,35.1045,35.1127,146800.0
2015-02-27 10:30:00,42.78,42.85,42.72,42.8,209400.0,35.1045,35.1619,35.0553,35.1209,209400.0
2015-02-27 10:40:00,42.8,42.93,42.79,42.92,190400.0,35.1209,35.2276,35.1127,35.2194,190400.0
2015-02-27 10:50:00,42.93,43.07,42.92,43.03,380000.0,35.2276,35.3425,35.2194,35.3096,380000.0
2015-02-27 11:00:00,43.03,43.04,42.96,43.03,176900.0,35.3096,35.3179,35.2522,35.3096,176900.0
2015-02-27 11:10:00,43.02,43.09,42.99,43.03,239000.0,35.3014,35.3589,35.2768,35.3096,239000.0
2015-02-27 11:20:00,43.02,43.09,43.0,43.02,321600.0,35.3014,35.3589,35.285,35.3014,321600.0
2015-02-27 11:30:00,43.03,43.12,43.02,43.06,393100.0,35.3096,35.3835,35.3014,35.3343,393100.0
2015-02-27 11:40:00,43.05,43.19,43.04,43.19,293500.0,35.3261,35.4409,35.3179,35.4409,293500.0
2015-02-27 11:50:00,43.19,43.23,43.11,43.12,222700.0,35.4409,35.4738,35.3753,35.3835,222700.0
2015-02-27 12:00:00,43.12,43.15,43.1,43.1,165900.0,35.3835,35.4081,35.3671,35.3671,165900.0
2015-02-27 12:10:00,43.1,43.13,43.04,43.08,172700.0,35.3671,35.3917,35.3179,35.3507,172700.0
2015-02-27 12:20:00,43.08,43.1,42.96,43.0,175000.0,35.3507,35.3671,35.2522,35.285,175000.0
2015-02-27 12:30:00,43.01,43.05,42.94,43.0,135300.0,35.2932,35.3261,35.2358,35.285,135300.0
2015-02-27 12:40:00,42.99,43.05,42.93,43.04,196600.0,35.2768,35.3261,35.2276,35.3179,196600.0
2015-02-27 12:50:00,43.04,43.11,43.01,43.07,157100.0,35.3179,35.3753,35.2932,35.3425,157100.0
2015-02-27 13:00:00,43.07,43.13,42.92,42.94,225000.0,35.3425,35.3917,35.2194,35.2358,225000.0
2015-02-27 13:10:00,42.94,42.95,42.79,42.8,179100.0,35.2358,35.244,35.1127,35.1209,179100.0
2015-02-27 13:20:00,42.79,42.85,42.76,42.81,249300.0,35.1127,35.1619,35.0881,35.1291,249300.0
2015-02-27 13:30:00,42.82,42.91,42.81,42.83,182800.0,35.1373,35.2112,35.1291,35.1455,182800.0
2015-02-27 13:40:00,42.83,42.92,42.82,42.87,259300.0,35.1455,35.2194,35.1373,35.1784,259300.0
2015-02-27 13:50:00,42.87,42.97,42.85,42.95,211700.0,35.1784,35.2604,35.1619,35.244,211700.0
2015-02-27 14:00:00,42.95,42.98,42.91,42.91,195100.0,35.244,35.2686,35.2112,35.2112,195100.0
2015-02-27 14:10:00,42.91,43.06,42.9,43.0,202000.0,35.2112,35.3343,35.203,35.285,202000.0
2015-02-27 14:20:00,43.0,43.09,42.99,43.01,251200.0,35.285,35.3589,35.2768,35.2932,251200.0
2015-02-27 14:30:00,43.01,43.1,42.99,43.02,262800.0,35.2932,35.3671,35.2768,35.3014,262800.0
2015-02-27 14:40:00,43.02,43.04,42.96,43.0,189600.0,35.3014,35.3179,35.2522,35.285,189600.0
2015-02-27 14:50:00,43.01,43.02,42.95,42.98,182400.0,35.2932,35.3014,35.244,35.2686,182400.0
2015-02-27 15:00:00,42.98,43.0,42.87,42.88,220700.0,35.2686,35.285,35.1784,35.1866,220700.0
2015-02-27 15:10:00,42.88,42.9,42.8,42.82,333200.0,35.1866,35.203,35.1209,35.1373,333200.0
2015-02-27 15:20:00,42.82,42.92,42.81,42.9,256800.0,35.1373,35.2194,35.1291,35.203,256800.0
2015-02-27 15:30:00,42.89,42.98,42.89,42.97,242300.0,35.1948,35.2686,35.1948,35.2604,242300.0
2015-02-27 15:40:00,42.97,42.99,42.89,42.98,417900.0,35.2604,35.2768,35.1948,35.2686,417900.0
2015-02-27 15:50:00,42.97,43.0,42.94,42.95,850700.0,35.2604,35.285,35.2358,35.244,850700.0
2015-03-02 09:30:00,42.56,43.0,42.23,42.26,773100.0,35.0702,35.4328,34.7983,34.823,773100.0
2015-03-02 09:40:00,42.26,42.26,41.99,42.01,611500.0,34.823,34.823,34.6005,34.617,611500.0
2015-03-02 09:50:00,42.0,42.07,41.95,42.01,574600.0,34.6088,34.6664,34.5676,34.617,574600.0
2015-03-02 10:00:00,42.02,42.22,42.0,42.17,307400.0,34.6252,34.79,34.6088,34.7488,307400.0
2015-03-02 10:10:00,42.17,42.25,42.04,42.17,231400.0,34.7488,34.8148,34.6417,34.7488,231400.0
2015-03-02 10:20:00,42.18,42.3,42.15,42.18,251900.0,34.7571,34.856,34.7324,34.7571,251900.0
2015-03-02 10:30:00,42.19,42.21,42.11,42.18,273300.0,34.7653,34.7818,34.6994,34.7571,273300.0
2015-03-02 10:40:00,42.18,42.2,42.08,42.17,270300.0,34.7571,34.7736,34.6747,34.7488,270300.0
2015-03-02 10:50:00,42.17,42.29,42.16,42.29,309200.0,34.7488,34.8477,34.7406,34.8477,309200.0
2015-03-02 11:00:00,42.29,42.37,42.26,42.34,234100.0,34.8477,34.9136,34.823,34.8889,234100.0
2015-03-02 11:10:00,42.34,42.49,42.34,42.49,344500.0,34.8889,35.0125,34.8889,35.0125,344500.0
2015-03-02 11:20:00,42.49,42.56,42.45,42.54,405800.0,35.0125,35.0702,34.9796,35.0537,405800.0
2015-03-02 11:30:00,42.54,42.67,42.53,42.63,399300.0,35.0537,35.1608,35.0455,35.1279,399300.0
2015-03-02 11:40:00,42.62,42.66,42.54,42.59,282400.0,35.1196,35.1526,35.0537,35.0949,282400.0
2015-03-02 11:50:00,42.59,42.62,42.51,42.51,167700.0,35.0949,35.1196,35.029,35.029,167700.0
2015-03-02 12:00:00,42.51,42.57,42.43,42.47,156700.0,35.029,35.0784,34.9631,34.996,156700.0
2015-03-02 12:10:00,42.47,42.53,42.4,42.44,125300.0,34.996,35.0455,34.9384,34.9713,125300.0
2015-03-02 12:20:00,42.44,42.49,42.4,42.45,148900.0,34.9713,35.0125,34.9384,34.9796,148900.0
2015-03-02 12:30:00,42.45,42.61,42.45,42.59,207600.0,34.9796,35.1114,34.9796,35.0949,207600.0
2015-03-02 12:40:00,42.59,42.67,42.57,42.63,123200.0,35.0949,35.1608,35.0784,35.1279,123200.0
2015-03-02 12:50:00,42.63,42.73,42.62,42.66,168700.0,35.1279,35.2103,35.1196,35.1526,168700.0
2015-03-02 13:00:00,42.66,42.73,42.58,42.73,131600.0,35.1526,35.2103,35.0867,35.2103,131600.0
2015-03-02 13:10:00,42.73,42.76,42.69,42.74,124500.0,35.2103,35.235,35.1773,35.2185,124500.0
2015-03-02 13:20:00,42.74,42.76,42.67,42.71,140400.0,35.2185,35.235,35.1608,35.1938,140400.0
2015-03-02 13:30:00,42.72,42.73,42.65,42.7,209000.0,35.202,35.2103,35.1444,35.1856,209000.0
2015-03-02 13:40:00,42.7,42.74,42.59,42.59,216200.0,35.1856,35.2185,35.0949,35.0949,216200.0
2015-03-02 13:50:00,42.59,42.66,42.56,42.65,221100.0,35.0949,35.1526,35.0702,35.1444,221100.0
2015-03-02 14:00:00,42.65,42.66,42.57,42.64,188800.0,35.1444,35.1526,35.0784,35.1361,188800.0
2015-03-02 14:10:00,42.63,42.64,42.5,42.53,166700.0,35.1279,35.1361,35.0208,35.0455,166700.0
2015-03-02 14:20:00,42.53,42.58,42.51,42.53,114900.0,35.0455,35.0867,35.029,35.0455,114900.0
2015-03-02 14:30:00,42.53,42.71,42.52,42.71,294000.0,35.0455,35.1938,35.0372,35.1938,294000.0
2015-03-02 14:40:00,42.7,42.82,42.69,42.81,275700.0,35.1856,35.2844,35.1773,35.2762,275700.0
2015-03-02 14:50:00,42.82,42.87,42.81,42.86,167400.0,35.2844,35.3256,35.2762,35.3174,167400.0
2015-03-02 15:00:00,42.85,42.92,42.82,42.86,230900.0,35.3092,35.3668,35.2844,35.3174,230900.0
2015-03-02 15:10:00,42.86,42.91,42.82,42.89,241700.0,35.3174,35.3586,35.2844,35.3421,241700.0
2015-03-02 15:20:00,42.89,42.99,42.88,42.98,282400.0,35.3421,35.4245,35.3339,35.4163,282400.0
2015-03-02 15:30:00,42.98,43.0,42.94,42.98,259900.0,35.4163,35.4328,35.3833,35.4163,259900.0
2015-03-02 15:40:00,42.98,43.05,42.96,43.05,420500.0,35.4163,35.474,35.3998,35.474,420500.0
2015-03-02 15:50:00,43.04,43.05,42.98,42.99,477900.0,35.4657,35.474,35.4163,35.4245,477900.0
2015-03-03 09:30:00,43.05,43.1,42.76,42.88,389400.0,35.474,35.5152,35.235,35.3339,389400.0
2015-03-03 09:40:00,42.88,43.05,42.67,42.73,390000.0,35.3339,35.474,35.1608,35.2103,390000.0
2015-03-03 09:50:00,42.73,42.88,42.6,42.87,397000.0,35.2103,35.3339,35.1032,35.3256,397000.0
2015-03-03 10:00:00,42.86,42.93,42.81,42.9,250200.0,35.3174,35.3751,35.2762,35.3504,250200.0
2015-03-03 10:10:00,42.91,43.01,42.91,42.99,236700.0,35.3586,35.441,35.3586,35.4245,236700.0
2015-03-03 10:20:00,42.99,43.03,42.95,42.98,190900.0,35.4245,35.4575,35.3916,35.4163,190900.0
2015-03-03 10:30:00,42.97,43.03,42.94,43.03,188100.0,35.408,35.4575,35.3833,35.4575,188100.0
2015-03-03 10:40:00,43.03,43.17,43.03,43.16,299900.0,35.4575,35.5729,35.4575,35.5646,299900.0
2015-03-03 10:50:00,43.16,43.19,43.02,43.04,220500.0,35.5646,35.5893,35.4493,35.4657,220500.0
2015-03-03 11:00:00,43.04,43.08,42.98,43.04,204900.0,35.4657,35.4987,35.4163,35.4657,204900.0
2015-03-03 11:10:00,43.05,43.08,42.96,42.99,274500.0,35.474,35.4987,35.3998,35.4245,274500.0
2015-03-03 11:20:00,42.98,43.04,42.92,42.96,167800.0,35.4163,35.4657,35.3668,35.3998,167800.0
2015-03-03 11:30:00,42.96,43.0,42.91,42.94,180400.0,35.3998,35.4328,35.3586,35.3833,180400.0
2015-03-03 11:40:00,42.93,43.09,42.93,43.04,235600.0,35.3751,35.5069,35.3751,35.4657,235600.0
2015-03-03 11:50:00,43.04,43.07,43.0,43.05,173100.0,35.4657,35.4905,35.4328,35.474,173100.0
2015-03-03 12:00:00,43.05,43.08,42.99,43.06,220400.0,35.474,35.4987,35.4245,35.4822,220400.0
2015-03-03 12:10:00,43.07,43.18,43.05,43.12,235800.0,35.4905,35.5811,35.474,35.5317,235800.0
2015-03-03 12:20:00,43.12,43.22,43.08,43.22,244000.0,35.5317,35.6141,35.4987,35.6141,244000.0
2015-03-03 12:30:00,43.22,43.29,43.17,43.24,209000.0,35.6141,35.6717,35.5729,35.6305,209000.0
2015-03-03 12:40:00,43.23,43.29,43.23,43.25,143500.0,35.6223,35.6717,35.6223,35.6388,143500.0
2015-03-03 12:50:00,43.25,43.26,43.16,43.2,234900.0,35.6388,35.647,35.5646,35.5976,234900.0
2015-03-03 13:00:00,43.2,43.26,43.16,43.25,135200.0,35.5976,35.647,35.5646,35.6388,135200.0
2015-03-03 13:10:00,43.26,43.26,43.2,43.24,161500.0,35.647,35.647,35.5976,35.6305,161500.0
2015-03-03 13:20:00,43.23,43.32,43.22,43.28,218000.0,35.6223,35.6965,35.6141,35.6635,218000.0
2015-03-03 13:30:00,43.29,43.32,43.15,43.16,225600.0,35.6717,35.6965,35.5564,35.5646,225600.0
2015-03-03 13:40:00,43.16,43.16,43.08,43.15,202700.0,35.5646,35.5646,35.4987,35.5564,202700.0
2015-03-03 13:50:00,43.15,43.2,43.08,43.12,232900.0,35.5564,35.5976,35.4987,35.5317,232900.0
2015-03-03 14:00:00,43.12,43.17,43.07,43.16,227400.0,35.5317,35.5729,35.4905,35.5646,227400.0
2015-03-03 14:10:00,43.16,43.16,43.04,43.08,252600.0,35.5646,35.5646,35.4657,35.4987,252600.0
2015-03-03 14:20:00,43.07,43.12,43.03,43.11,435700.0,35.4905,35.5317,35.4575,35.5234,435700.0
2015-03-03 14:30:00,43.11,43.15,43.08,43.14,255900.0,35.5234,35.5564,35.4987,35.5481,255900.0
2015-03-03 14:40:00,43.14,43.15,43.03,43.03,233800.0,35.5481,35.5564,35.4575,35.4575,233800.0
2015-03-03 14:50:00,43.03,43.06,42.97,43.05,183300.0,35.4575,35.4822,35.408,35.474,183300.0
2015-03-03 15:00:00,43.05,43.1,43.02,43.02,158100.0,35.474,35.5152,35.4493,35.4493,158100.0
2015-03-03 15:10:00,43.02,43.05,43.01,43.03,191100.0,35.4493,35.474,35.441,35.4575,191100.0
2015-03-03 15:20:00,43.04,43.06,43.01,43.05,192700.0,35.4657,35.4822,35.441,35.474,192700.0
2015-03-03 15:30:00,43.05,43.06,43.01,43.03,219700.0,35.474,35.4822,35.441,35.4575,219700.0
2015-03-03 15:40:00,43.04,43.06,42.99,43.06,235900.0,35.4657,35.4822,35.4245,35.4822,235900.0
2015-03-03 15:50:00,43.06,43.11,43.05,43.11,445200.0,35.4822,35.5234,35.474,35.5234,445200.0
2015-03-04 09:30:00,43.08,43.09,42.68,42.88,488600.0,35.4987,35.5069,35.1691,35.3339,488600.0
2015-03-04 09:40:00,42.88,42.94,42.74,42.9,389800.0,35.3339,35.3833,35.2185,35.3504,389800.0
2015-03-04 09:50:00,42.88,42.94,42.77,42.85,336700.0,35.3339,35.3833,35.2432,35.3092,336700.0
2015-03-04 10:00:00,42.85,42.95,42.82,42.94,295300.0,35.3092,35.3916,35.2844,35.3833,295300.0
2015-03-04 10:10:00,42.93,42.94,42.84,42.91,237000.0,35.3751,35.3833,35.3009,35.3586,237000.0
2015-03-04 10:20:00,42.91,42.97,42.89,42.91,217300.0,35.3586,35.408,35.3421,35.3586,217300.0
2015-03-04 10:30:00,42.9,42.9,42.59,42.65,696300.0,35.3504,35.3504,35.0949,35.1444,696300.0
2015-03-04 10:40:00,42.64,42.66,42.51,42.54,486300.0,35.1361,35.1526,35.029,35.0537,486300.0
2015-03-04 10:50:00,42.53,42.58,42.47,42.55,284100.0,35.0455,35.0867,34.996,35.062,284100.0
2015-03-04 11:00:00,42.55,42.55,42.44,42.52,254100.0,35.062,35.062,34.9713,35.0372,254100.0
2015-03-04 11:10:00,42.53,42.54,42.47,42.5,246300.0,35.0455,35.0537,34.996,35.0208,246300.0
2015-03-04 11:20:00,42.5,42.58,42.49,42.55,212200.0,35.0208,35.0867,35.0125,35.062,212200.0
2015-03-04 11:30:00,42.55,42.64,42.53,42.6,198600.0,35.062,35.1361,35.0455,35.1032,198600.0
2015-03-04 11:40:00,42.6,42.63,42.58,42.62,167400.0,35.1032,35.1279,35.0867,35.1196,167400.0
2015-03-04 11:50:00,42.62,42.64,42.54,42.58,196600.0,35.1196,35.1361,35.0537,35.0867,196600.0
2015-03-04 12:00:00,42.58,42.61,42.55,42.57,181500.0,35.0867,35.1114,35.062,35.0784,181500.0
2015-03-04 12:10:00,42.57,42.67,42.55,42.67,249600.0,35.0784,35.1608,35.062,35.1608,249600.0
2015-03-04 12:20:00,42.66,42.76,42.65,42.69,251500.0,35.1526,35.235,35.1444,35.1773,251500.0
2015-03-04 12:30:00,42.68,42.75,42.64,42.65,196800.0,35.1691,35.2268,35.1361,35.1444,196800.0
2015-03-04 12:40:00,42.65,42.76,42.62,42.65,254900.0,35.1444,35.235,35.1196,35.1444,254900.0
2015-03-04 12:50:00,42.65,42.72,42.62,42.69,164000.0,35.1444,35.202,35.1196,35.1773,164000.0
2015-03-04 13:00:00,42.68,42.72,42.66,42.68,183100.0,35.1691,35.202,35.1526,35.1691,183100.0
2015-03-04 13:10:00,42.68,42.73,42.67,42.67,127300.0,35.1691,35.2103,35.1608,35.1608,127300.0
2015-03-04 13:20:00,42.67,42.72,42.56,42.64,171200.0,35.1608,35.202,35.0702,35.1361,171200.0
2015-03-04 13:30:00,42.64,42.65,42.54,42.55,168200.0,35.1361,35.1444,35.0537,35.062,168200.0
2015-03-04 13:40:00,42.55,42.57,42.52,42.55,213200.0,35.062,35.0784,35.0372,35.062,213200.0
2015-03-04 13:50:00,42.56,42.57,42.51,42.55,163100.0,35.0702,35.0784,35.029,35.062,163100.0
2015-03-04 14:00:00,42.55,42.75,42.55,42.71,419900.0,35.062,35.2268,35.062,35.1938,419900.0
2015-03-04 14:10:00,42.7,42.76,42.7,42.73,245100.0,35.1856,35.235,35.1856,35.2103,245100.0
2015-03-04 14:20:00,42.73,42.74,42.69,42.69,168700.0,35.2103,35.2185,35.1773,35.1773,168700.0
2015-03-04 14:30:00,42.7,42.77,42.67,42.72,171700.0,35.1856,35.2432,35.1608,35.202,171700.0
2015-03-04 14:40:00,42.72,42.91,42.72,42.9,242400.0,35.202,35.3586,35.202,35.3504,242400.0
2015-03-04 14:50:00,42.9,43.09,42.9,43.08,329200.0,35.3504,35.5069,35.3504,35.4987,329200.0
2015-03-04 15:00:00,43.08,43.09,42.98,43.02,283100.0,35.4987,35.5069,35.4163,35.4493,283100.0
2015-03-04 15:10:00,43.03,43.08,43.03,43.05,223600.0,35.4575,35.4987,35.4575,35.474,223600.0
2015-03-04 15:20:00,43.05,43.11,43.04,43.09,257500.0,35.474,35.5234,35.4657,35.5069,257500.0
2015-03-04 15:30:00,43.09,43.21,43.09,43.12,253500.0,35.5069,35.6058,35.5069,35.5317,253500.0
2015-03-04 15:40:00,43.12,43.16,43.09,43.12,397600.0,35.5317,35.5646,35.5069,35.5317,397600.0
2015-03-04 15:50:00,43.13,43.14,43.06,43.08,566700.0,35.5399,35.5481,35.4822,35.4987,566700.0
2015-03-05 09:30:00,42.55,42.87,42.51,42.7,641900.0,35.062,35.3256,35.029,35.1856,641900.0
2015-03-05 09:40:00,42.7,42.74,42.6,42.63,257900.0,35.1856,35.2185,35.1032,35.1279,257900.0
2015-03-05 09:50:00,42.64,42.78,42.59,42.76,295800.0,35.1361,35.2515,35.0949,35.235,295800.0
2015-03-05 10:00:00,42.75,42.77,42.62,42.64,309800.0,35.2268,35.2432,35.1196,35.1361,309800.0
2015-03-05 10:10:00,42.64,42.7,42.61,42.65,258300.0,35.1361,35.1856,35.1114,35.1444,258300.0
2015-03-05 10:20:00,42.65,42.66,42.59,42.61,186000.0,35.1444,35.1526,35.0949,35.1114,186000.0
2015-03-05 10:30:00,42.62,42.7,42.59,42.68,218400.0,35.1196,35.1856,35.0949,35.1691,218400.0
2015-03-05 10:40:00,42.68,42.78,42.67,42.75,218200.0,35.1691,35.2515,35.1608,35.2268,218200.0
2015-03-05 10:50:00,42.76,42.93,42.74,42.87,231400.0,35.235,35.3751,35.2185,35.3256,231400.0
2015-03-05 11:00:00,42.86,42.86,42.78,42.83,281800.0,35.3174,35.3174,35.2515,35.2927,281800.0
2015-03-05 11:10:00,42.83,42.88,42.78,42.87,116700.0,35.2927,35.3339,35.2515,35.3256,116700.0
2015-03-05 11:20:00,42.87,42.87,42.79,42.82,130100.0,35.3256,35.3256,35.2597,35.2844,130100.0
2015-03-05 11:30:00,42.82,42.86,42.8,42.84,86800.0,35.2844,35.3174,35.268,35.3009,86800.0
2015-03-05 11:40:00,42.84,42.88,42.79,42.8,106100.0,35.3009,35.3339,35.2597,35.268,106100.0
2015-03-05 11:50:00,42.8,42.9,42.8,42.88,85300.0,35.268,35.3504,35.268,35.3339,85300.0
2015-03-05 12:00:00,42.88,42.95,42.84,42.91,126800.0,35.3339,35.3916,35.3009,35.3586,126800.0
2015-03-05 12:10:00,42.91,42.93,42.88,42.9,124000.0,35.3586,35.3751,35.3339,35.3504,124000.0
2015-03-05 12:20:00,42.9,42.9,42.83,42.83,115400.0,35.3504,35.3504,35.2927,35.2927,115400.0
2015-03-05 12:30:00,42.84,42.92,42.82,42.89,78000.0,35.3009,35.3668,35.2844,35.3421,78000.0
2015-03-05 12:40:00,42.9,42.93,42.88,42.9,75300.0,35.3504,35.3751,35.3339,35.3504,75300.0
2015-03-05 12:50:00,42.89,42.9,42.82,42.82,111200.0,35.3421,35.3504,35.2844,35.2844,111200.0
2015-03-05 13:00:00,42.82,42.88,42.79,42.87,88000.0,35.2844,35.3339,35.2597,35.3256,88000.0
2015-03-05 13:10:00,42.86,42.87,42.83,42.86,81600.0,35.3174,35.3256,35.2927,35.3174,81600.0
2015-03-05 13:20:00,42.86,42.9,42.84,42.88,73500.0,35.3174,35.3504,35.3009,35.3339,73500.0
2015-03-05 13:30:00,42.87,42.93,42.86,42.91,106100.0,35.3256,35.3751,35.3174,35.3586,106100.0
2015-03-05 13:40:00,42.9,42.9,42.85,42.89,158100.0,35.3504,35.3504,35.3092,35.3421,158100.0
2015-03-05 13:50:00,42.88,42.94,42.87,42.92,116700.0,35.3339,35.3833,35.3256,35.3668,116700.0
2015-03-05 14:00:00,42.93,43.02,42.92,43.01,204800.0,35.3751,35.4493,35.3668,35.441,204800.0
2015-03-05 14:10:00,43.0,43.01,42.95,42.96,168000.0,35.4328,35.441,35.3916,35.3998,168000.0
2015-03-05 14:20:00,42.96,42.97,42.88,42.94,95100.0,35.3998,35.408,35.3339,35.3833,95100.0
2015-03-05 14:30:00,42.93,42.97,42.91,42.96,97400.0,35.3751,35.408,35.3586,35.3998,97400.0
2015-03-05 14:40:00,42.96,42.97,42.91,42.94,55700.0,35.3998,35.408,35.3586,35.3833,55700.0
2015-03-05 14:50:00,42.94,42.98,42.94,42.96,74300.0,35.3833,35.4163,35.3833,35.3998,74300.0
2015-03-05 15:00:00,42.97,42.97,42.92,42.94,103200.0,35.408,35.408,35.3668,35.3833,103200.0
2015-03-05 15:10:00,42.95,42.97,42.91,42.91,87900.0,35.3916,35.408,35.3586,35.3586,87900.0
2015-03-05 15:20:00,42.92,42.98,42.92,42.95,89000.0,35.3668,35.4163,35.3668,35.3916,89000.0
2015-03-05 15:30:00,42.95,42.96,42.9,42.93,131500.0,35.3916,35.3998,35.3504,35.3751,131500.0
2015-03-05 15:40:00,42.94,43.01,42.93,42.99,304200.0,35.3833,35.441,35.3751,35.4245,304200.0
2015-03-05 15:50:00,42.99,43.02,42.94,42.96,510900.0,35.4245,35.4493,35.3833,35.3998,510900.0
2015-03-06 09:30:00,42.65,42.81,42.36,42.73,455800.0,35.1444,35.2762,34.9054,35.2103,455800.0
2015-03-06 09:40:00,42.74,42.92,42.63,42.75,237000.0,35.2185,35.3668,35.1279,35.2268,237000.0
2015-03-06 09:50:00,42.76,42.76,42.55,42.66,301500.0,35.235,35.235,35.062,35.1526,301500.0
2015-03-06 10:00:00,42.66,42.7,42.54,42.57,296200.0,35.1526,35.1856,35.0537,35.0784,296200.0
2015-03-06 10:10:00,42.57,42.69,42.55,42.68,308100.0,35.0784,35.1773,35.062,35.1691,308100.0
2015-03-06 10:20:00,42.68,42.73,42.6,42.68,145300.0,35.1691,35.2103,35.1032,35.1691,145300.0
2015-03-06 10:30:00,42.68,42.76,42.67,42.71,148300.0,35.1691,35.235,35.1608,35.1938,148300.0
2015-03-06 10:40:00,42.72,42.74,42.63,42.66,114900.0,35.202,35.2185,35.1279,35.1526,114900.0
2015-03-06 10:50:00,42.65,42.7,42.6,42.61,140500.0,35.1444,35.1856,35.1032,35.1114,140500.0
2015-03-06 11:00:00,42.6,42.62,42.51,42.54,158400.0,35.1032,35.1196,35.029,35.0537,158400.0
2015-03-06 11:10:00,42.54,42.59,42.53,42.56,138200.0,35.0537,35.0949,35.0455,35.0702,138200.0
2015-03-06 11:20:00,42.57,42.61,42.52,42.56,222500.0,35.0784,35.1114,35.0372,35.0702,222500.0
2015-03-06 11:30:00,42.55,42.59,42.48,42.5,161500.0,35.062,35.0949,35.0043,35.0208,161500.0
2015-03-06 11:40:00,42.5,42.52,42.41,42.46,200500.0,35.0208,35.0372,34.9466,34.9878,200500.0
2015-03-06 11:50:00,42.46,42.55,42.44,42.52,134600.0,34.9878,35.062,34.9713,35.0372,134600.0
2015-03-06 12:00:00,42.51,42.54,42.49,42.54,130600.0,35.029,35.0537,35.0125,35.0537,130600.0
2015-03-06 12:10:00,42.54,42.56,42.47,42.48,183600.0,35.0537,35.0702,34.996,35.0043,183600.0
2015-03-06 12:20:00,42.48,42.48,42.39,42.44,265400.0,35.0043,35.0043,34.9301,34.9713,265400.0
2015-03-06 12:30:00,42.44,42.46,42.39,42.41,228000.0,34.9713,34.9878,34.9301,34.9466,228000.0
2015-03-06 12:40:00,42.41,42.43,42.37,42.37,194100.0,34.9466,34.9631,34.9136,34.9136,194100.0
2015-03-06 12:50:00,42.37,42.5,42.35,42.5,484900.0,34.9136,35.0208,34.8972,35.0208,484900.0
2015-03-06 13:00:00,42.49,42.54,42.44,42.46,243200.0,35.0125,35.0537,34.9713,34.9878,243200.0
2015-03-06 13:10:00,42.46,42.52,42.44,42.49,176800.0,34.9878,35.0372,34.9713,35.0125,176800.0
2015-03-06 13:20:00,42.5,42.51,42.47,42.49,221200.0,35.0208,35.029,34.996,35.0125,221200.0
2015-03-06 13:30:00,42.49,42.51,42.39,42.4,221100.0,35.0125,35.029,34.9301,34.9384,221100.0
2015-03-06 13:40:00,42.4,42.44,42.38,42.42,240800.0,34.9384,34.9713,34.9219,34.9548,240800.0
2015-03-06 13:50:00,42.43,42.47,42.41,42.47,137600.0,34.9631,34.996,34.9466,34.996,137600.0
2015-03-06 14:00:00,42.47,42.55,42.44,42.47,217600.0,34.996,35.062,34.9713,34.996,217600.0
2015-03-06 14:10:00,42.47,42.54,42.41,42.44,169800.0,34.996,35.0537,34.9466,34.9713,169800.0
2015-03-06 14:20:00,42.44,42.47,42.4,42.44,188300.0,34.9713,34.996,34.9384,34.9713,188300.0
2015-03-06 14:30:00,42.44,42.46,42.38,42.38,236200.0,34.9713,34.9878,34.9219,34.9219,236200.0
2015-03-06 14:40:00,42.38,42.39,42.31,42.33,185600.0,34.9219,34.9301,34.8642,34.8807,185600.0
2015-03-06 14:50:00,42.32,42.35,42.25,42.26,249500.0,34.8724,34.8972,34.8148,34.823,249500.0
2015-03-06 15:00:00,42.26,42.29,42.24,42.25,414000.0,34.823,34.8477,34.8065,34.8148,414000.0
2015-03-06 15:10:00,42.25,42.26,42.12,42.14,286800.0,34.8148,34.823,34.7076,34.7241,286800.0
2015-03-06 15:20:00,42.13,42.18,42.1,42.15,420800.0,34.7159,34.7571,34.6912,34.7324,420800.0
2015-03-06 15:30:00,42.15,42.21,42.11,42.14,554000.0,34.7324,34.7818,34.6994,34.7241,554000.0
2015-03-06 15:40:00,42.14,42.23,42.1,42.22,702200.0,34.7241,34.7983,34.6912,34.79,702200.0
2015-03-06 15:50:00,42.22,42.39,42.22,42.37,1761200.0,34.79,34.9301,34.79,34.9136,1761200.0
2015-03-09 09:30:00,42.11,42.31,41.93,42.01,759600.0,34.6994,34.8642,34.5511,34.617,759600.0
2015-03-09 09:40:00,42.0,42.01,41.81,41.83,415700.0,34.6088,34.617,34.4522,34.4687,415700.0
2015-03-09 09:50:00,41.83,42.02,41.81,42.0,445400.0,34.4687,34.6252,34.4522,34.6088,445400.0
2015-03-09 10:00:00,42.01,42.55,42.01,42.54,671700.0,34.617,35.062,34.617,35.0537,671700.0
2015-03-09 10:10:00,42.55,42.57,42.33,42.57,502500.0,35.062,35.0784,34.8807,35.0784,502500.0
2015-03-09 10:20:00,42.56,42.58,42.4,42.42,242300.0,35.0702,35.0867,34.9384,34.9548,242300.0
2015-03-09 10:30:00,42.42,42.68,42.41,42.63,383100.0,34.9548,35.1691,34.9466,35.1279,383100.0
2015-03-09 10:40:00,42.63,42.72,42.59,42.67,333900.0,35.1279,35.202,35.0949,35.1608,333900.0
2015-03-09 10:50:00,42.66,42.76,42.59,42.59,365900.0,35.1526,35.235,35.0949,35.0949,365900.0
2015-03-09 11:00:00,42.59,42.67,42.57,42.64,397200.0,35.0949,35.1608,35.0784,35.1361,397200.0
2015-03-09 11:10:00,42.64,42.67,42.56,42.61,299800.0,35.1361,35.1608,35.0702,35.1114,299800.0
2015-03-09 11:20:00,42.61,42.65,42.55,42.61,229900.0,35.1114,35.1444,35.062,35.1114,229900.0
2015-03-09 11:30:00,42.6,42.66,42.59,42.63,241200.0,35.1032,35.1526,35.0949,35.1279,241200.0
2015-03-09 11:40:00,42.62,42.62,42.44,42.48,314000.0,35.1196,35.1196,34.9713,35.0043,314000.0
2015-03-09 11:50:00,42.48,42.48,42.31,42.38,149700.0,35.0043,35.0043,34.8642,34.9219,149700.0
2015-03-09 12:00:00,42.39,42.41,42.24,42.32,143000.0,34.9301,34.9466,34.8065,34.8724,143000.0
2015-03-09 12:10:00,42.32,42.44,42.28,42.44,150600.0,34.8724,34.9713,34.8395,34.9713,150600.0
2015-03-09 12:20:00,42.45,42.6,42.44,42.6,238100.0,34.9796,35.1032,34.9713,35.1032,238100.0
2015-03-09 12:30:00,42.59,42.63,42.56,42.61,445100.0,35.0949,35.1279,35.0702,35.1114,445100.0
2015-03-09 12:40:00,42.62,42.66,42.53,42.6,249800.0,35.1196,35.1526,35.0455,35.1032,249800.0
2015-03-09 12:50:00,42.6,42.63,42.58,42.6,179900.0,35.1032,35.1279,35.0867,35.1032,179900.0
2015-03-09 13:00:00,42.59,42.6,42.47,42.47,111400.0,35.0949,35.1032,34.996,34.996,111400.0
2015-03-09 13:10:00,42.47,42.5,42.36,42.39,119700.0,34.996,35.0208,34.9054,34.9301,119700.0
2015-03-09 13:20:00,42.39,42.46,42.36,42.38,165500.0,34.9301,34.9878,34.9054,34.9219,165500.0
2015-03-09 13:30:00,42.38,42.39,42.26,42.35,198300.0,34.9219,34.9301,34.823,34.8972,198300.0
2015-03-09 13:40:00,42.35,42.47,42.35,42.45,200800.0,34.8972,34.996,34.8972,34.9796,200800.0
2015-03-09 13:50:00,42.45,42.47,42.35,42.36,251700.0,34.9796,34.996,34.8972,34.9054,251700.0
2015-03-09 14:00:00,42.36,42.38,42.26,42.27,278100.0,34.9054,34.9219,34.823,34.8312,278100.0
2015-03-09 14:10:00,42.26,42.3,42.23,42.24,218200.0,34.823,34.856,34.7983,34.8065,218200.0
2015-03-09 14:20:00,42.24,42.25,42.18,42.19,218200.0,34.8065,34.8148,34.7571,34.7653,218200.0
2015-03-09 14:30:00,42.19,42.2,42.13,42.18,301600.0,34.7653,34.7736,34.7159,34.7571,301600.0
2015-03-09 14:40:00,42.18,42.23,42.15,42.23,177200.0,34.7571,34.7983,34.7324,34.7983,177200.0
2015-03-09 14:50:00,42.22,42.31,42.22,42.3,185100.0,34.79,34.8642,34.79,34.856,185100.0
2015-03-09 15:00:00,42.29,42.36,42.28,42.34,136400.0,34.8477,34.9054,34.8395,34.8889,136400.0
2015-03-09 15:10:00,42.34,42.35,42.25,42.25,188300.0,34.8889,34.8972,34.8148,34.8148,188300.0
2015-03-09 15:20:00,42.25,42.27,42.13,42.13,197300.0,34.8148,34.8312,34.7159,34.7159,197300.0
2015-03-09 15:30:00,42.12,42.19,42.11,42.17,282100.0,34.7076,34.7653,34.6994,34.7488,282100.0
2015-03-09 15:40:00,42.16,42.19,42.12,42.14,293500.0,34.7406,34.7653,34.7076,34.7241,293500.0
2015-03-09 15:50:00,42.14,42.16,42.04,42.05,702600.0,34.7241,34.7406,34.6417,34.65,702600.0
2015-03-10 09:30:00,41.22,41.8,41.21,41.79,855800.0,33.966,34.4439,33.9578,34.4357,855800.0
2015-03-10 09:40:00,41.78,41.93,41.7,41.81,793500.0,34.4275,34.5511,34.3615,34.4522,793500.0
2015-03-10 09:50:00,41.8,42.11,41.8,42.06,596900.0,34.4439,34.6994,34.4439,34.6582,596900.0
2015-03-10 10:00:00,42.06,42.1,41.85,41.89,471500.0,34.6582,34.6912,34.4851,34.5181,471500.0
2015-03-10 10:10:00,41.89,41.95,41.8,41.87,396800.0,34.5181,34.5676,34.4439,34.5016,396800.0
2015-03-10 10:20:00,41.87,42.04,41.83,42.02,283200.0,34.5016,34.6417,34.4687,34.6252,283200.0
2015-03-10 10:30:00,42.03,42.05,41.93,41.97,266100.0,34.6335,34.65,34.5511,34.584,266100.0
2015-03-10 10:40:00,41.96,42.09,41.95,42.08,256900.0,34.5758,34.6829,34.5676,34.6747,256900.0
2015-03-10 10:50:00,42.08,42.08,41.99,42.03,212800.0,34.6747,34.6747,34.6005,34.6335,212800.0
2015-03-10 11:00:00,42.03,42.15,42.0,42.09,152500.0,34.6335,34.7324,34.6088,34.6829,152500.0
2015-03-10 11:10:00,42.08,42.11,42.0,42.02,208500.0,34.6747,34.6994,34.6088,34.6252,208500.0
2015-03-10 11:20:00,42.02,42.06,42.0,42.04,236500.0,34.6252,34.6582,34.6088,34.6417,236500.0
2015-03-10 11:30:00,42.03,42.04,41.85,41.85,204400.0,34.6335,34.6417,34.4851,34.4851,204400.0
2015-03-10 11:40:00,41.85,41.86,41.71,41.71,295100.0,34.4851,34.4934,34.3698,34.3698,295100.0
2015-03-10 11:50:00,41.71,41.84,41.68,41.74,217800.0,34.3698,34.4769,34.3451,34.3945,217800.0
2015-03-10 12:00:00,41.75,41.79,41.66,41.76,271200.0,34.4027,34.4357,34.3286,34.411,271200.0
2015-03-10 12:10:00,41.75,41.79,41.73,41.77,269500.0,34.4027,34.4357,34.3863,34.4192,269500.0
2015-03-10 12:20:00,41.77,41.78,41.57,41.61,252600.0,34.4192,34.4275,34.2544,34.2874,252600.0
2015-03-10 12:30:00,41.61,41.68,41.59,41.61,287900.0,34.2874,34.3451,34.2709,34.2874,287900.0
2015-03-10 12:40:00,41.61,41.7,41.55,41.67,283600.0,34.2874,34.3615,34.2379,34.3368,283600.0
2015-03-10 12:50:00,41.66,41.68,41.62,41.63,376000.0,34.3286,34.3451,34.2956,34.3039,376000.0
2015-03-10 13:00:00,41.62,41.74,41.6,41.73,205700.0,34.2956,34.3945,34.2791,34.3863,205700.0
2015-03-10 13:10:00,41.73,41.79,41.69,41.72,424200.0,34.3863,34.4357,34.3533,34.378,424200.0
2015-03-10 13:20:00,41.73,41.81,41.73,41.74,211900.0,34.3863,34.4522,34.3863,34.3945,211900.0
2015-03-10 13:30:00,41.73,41.76,41.67,41.67,199600.0,34.3863,34.411,34.3368,34.3368,199600.0
2015-03-10 13:40:00,41.67,41.71,41.61,41.66,232100.0,34.3368,34.3698,34.2874,34.3286,232100.0
2015-03-10 13:50:00,41.66,41.68,41.56,41.6,227200.0,34.3286,34.3451,34.2462,34.2791,227200.0
2015-03-10 14:00:00,41.61,41.65,41.58,41.62,250300.0,34.2874,34.3203,34.2627,34.2956,250300.0
2015-03-10 14:10:00,41.62,41.64,41.46,41.47,514600.0,34.2956,34.3121,34.1638,34.172,514600.0
2015-03-10 14:20:00,41.46,41.47,41.36,41.43,428800.0,34.1638,34.172,34.0814,34.1391,428800.0
2015-03-10 14:30:00,41.43,41.46,41.36,41.4,308500.0,34.1391,34.1638,34.0814,34.1143,308500.0
2015-03-10 14:40:00,41.4,41.46,41.33,41.4,218500.0,34.1143,34.1638,34.0567,34.1143,218500.0
2015-03-10 14:50:00,41.4,41.47,41.36,41.37,172000.0,34.1143,34.172,34.0814,34.0896,172000.0
2015-03-10 15:00:00,41.37,41.49,41.34,41.46,240900.0,34.0896,34.1885,34.0649,34.1638,240900.0
2015-03-10 15:10:00,41.45,41.54,41.41,41.51,269800.0,34.1555,34.2297,34.1226,34.205,269800.0
2015-03-10 15:20:00,41.51,41.56,41.49,41.54,371300.0,34.205,34.2462,34.1885,34.2297,371300.0
2015-03-10 15:30:00,41.53,41.55,41.45,41.47,337300.0,34.2215,34.2379,34.1555,34.172,337300.0
2015-03-10 15:40:00,41.46,41.49,41.4,41.44,448700.0,34.1638,34.1885,34.1143,34.1473,448700.0
2015-03-10 15:50:00,41.44,41.45,41.31,41.32,1019200.0,34.1473,34.1555,34.0402,34.0484,1019200.0
2015-03-11 09:30:00,41.05,41.37,40.99,41.25,639600.0,33.8259,34.0896,33.7765,33.9907,639600.0
2015-03-11 09:40:00,41.25,41.47,41.18,41.4,424600.0,33.9907,34.172,33.9331,34.1143,424600.0
2015-03-11 09:50:00,41.39,41.42,41.06,41.2,457900.0,34.1061,34.1308,33.8342,33.9495,457900.0
2015-03-11 10:00:00,41.2,41.42,41.19,41.38,178400.0,33.9495,34.1308,33.9413,34.0979,178400.0
2015-03-11 10:10:00,41.37,41.38,41.3,41.32,260700.0,34.0896,34.0979,34.0319,34.0484,260700.0
2015-03-11 10:20:00,41.32,41.45,41.3,41.44,193100.0,34.0484,34.1555,34.0319,34.1473,193100.0
2015-03-11 10:30:00,41.44,41.44,41.25,41.25,520000.0,34.1473,34.1473,33.9907,33.9907,520000.0
2015-03-11 10:40:00,41.26,41.31,41.18,41.21,308700.0,33.999,34.0402,33.9331,33.9578,308700.0
2015-03-11 10:50:00,41.2,41.36,41.15,41.26,276200.0,33.9495,34.0814,33.9083,33.999,276200.0
2015-03-11 11:00:00,41.26,41.39,41.26,41.38,196300.0,33.999,34.1061,33.999,34.0979,196300.0
2015-03-11 11:10:00,41.38,41.43,41.34,41.4,284400.0,34.0979,34.1391,34.0649,34.1143,284400.0
2015-03-11 11:20:00,41.4,41.53,41.39,41.53,287200.0,34.1143,34.2215,34.1061,34.2215,287200.0
2015-03-11 11:30:00,41.53,41.53,41.41,41.44,152100.0,34.2215,34.2215,34.1226,34.1473,152100.0
2015-03-11 11:40:00,41.44,41.48,41.4,41.42,205000.0,34.1473,34.1803,34.1143,34.1308,205000.0
2015-03-11 11:50:00,41.43,41.43,41.34,41.39,194500.0,34.1391,34.1391,34.0649,34.1061,194500.0
2015-03-11 12:00:00,41.38,41.44,41.38,41.4,243400.0,34.0979,34.1473,34.0979,34.1143,243400.0
2015-03-11 12:10:00,41.4,41.47,41.4,41.44,135400.0,34.1143,34.172,34.1143,34.1473,135400.0
2015-03-11 12:20:00,41.44,41.48,41.41,41.44,155500.0,34.1473,34.1803,34.1226,34.1473,155500.0
2015-03-11 12:30:00,41.45,41.51,41.43,41.51,148700.0,34.1555,34.205,34.1391,34.205,148700.0
2015-03-11 12:40:00,41.51,41.57,41.47,41.51,138000.0,34.205,34.2544,34.172,34.205,138000.0
2015-03-11 12:50:00,41.52,41.52,41.46,41.5,111200.0,34.2132,34.2132,34.1638,34.1967,111200.0
2015-03-11 13:00:00,41.5,41.61,41.48,41.61,198500.0,34.1967,34.2874,34.1803,34.2874,198500.0
2015-03-11 13:10:00,41.61,41.68,41.57,41.62,141200.0,34.2874,34.3451,34.2544,34.2956,141200.0
2015-03-11 13:20:00,41.61,41.7,41.59,41.65,131200.0,34.2874,34.3615,34.2709,34.3203,131200.0
2015-03-11 13:30:00,41.66,41.68,41.6,41.64,130800.0,34.3286,34.3451,34.2791,34.3121,130800.0
2015-03-11 13:40:00,41.64,41.7,41.61,41.65,191900.0,34.3121,34.3615,34.2874,34.3203,191900.0
2015-03-11 13:50:00,41.65,41.75,41.65,41.74,185400.0,34.3203,34.4027,34.3203,34.3945,185400.0
2015-03-11 14:00:00,41.74,41.82,41.71,41.75,237000.0,34.3945,34.4604,34.3698,34.4027,237000.0
2015-03-11 14:10:00,41.75,41.83,41.74,41.78,196800.0,34.4027,34.4687,34.3945,34.4275,196800.0
2015-03-11 14:20:00,41.79,41.81,41.72,41.76,142900.0,34.4357,34.4522,34.378,34.411,142900.0
2015-03-11 14:30:00,41.77,41.78,41.73,41.77,119600.0,34.4192,34.4275,34.3863,34.4192,119600.0
2015-03-11 14:40:00,41.77,41.78,41.7,41.75,140500.0,34.4192,34.4275,34.3615,34.4027,140500.0
2015-03-11 14:50:00,41.76,41.77,41.72,41.76,114400.0,34.411,34.4192,34.378,34.411,114400.0
2015-03-11 15:00:00,41.75,41.75,41.65,41.65,214800.0,34.4027,34.4027,34.3203,34.3203,214800.0
2015-03-11 15:10:00,41.65,41.66,41.56,41.56,255400.0,34.3203,34.3286,34.2462,34.2462,255400.0
2015-03-11 15:20:00,41.56,41.57,41.45,41.46,267200.0,34.2462,34.2544,34.1555,34.1638,267200.0
2015-03-11 15:30:00,41.46,41.51,41.42,41.45,616600.0,34.1638,34.205,34.1308,34.1555,616600.0
2015-03-11 15:40:00,41.45,41.5,41.4,41.42,460100.0,34.1555,34.1967,34.1143,34.1308,460100.0
2015-03-11 15:50:00,41.41,41.45,41.31,41.31,1332100.0,34.1226,34.1555,34.0402,34.0402,1332100.0
2015-03-12 09:30:00,41.67,41.67,41.21,41.47,552900.0,34.3368,34.3368,33.9578,34.172,552900.0
2015-03-12 09:40:00,41.48,41.55,41.4,41.42,446500.0,34.1803,34.2379,34.1143,34.1308,446500.0
2015-03-12 09:50:00,41.42,41.45,41.24,41.26,336800.0,34.1308,34.1555,33.9825,33.999,336800.0
2015-03-12 10:00:00,41.27,41.41,41.26,41.3,257900.0,34.0072,34.1226,33.999,34.0319,257900.0
2015-03-12 10:10:00,41.3,41.34,41.26,41.29,293200.0,34.0319,34.0649,33.999,34.0237,293200.0
2015-03-12 10:20:00,41.29,41.34,41.17,41.18,217900.0,34.0237,34.0649,33.9248,33.9331,217900.0
2015-03-12 10:30:00,41.19,41.25,41.18,41.2,167000.0,33.9413,33.9907,33.9331,33.9495,167000.0
2015-03-12 10:40:00,41.2,41.24,41.06,41.12,339200.0,33.9495,33.9825,33.8342,33.8836,339200.0
2015-03-12 10:50:00,41.13,41.21,41.13,41.16,203500.0,33.8919,33.9578,33.8919,33.9166,203500.0
2015-03-12 11:00:00,41.15,41.16,41.08,41.1,268000.0,33.9083,33.9166,33.8507,33.8671,268000.0
2015-03-12 11:10:00,41.11,41.24,41.1,41.18,192700.0,33.8754,33.9825,33.8671,33.9331,192700.0
2015-03-12 11:20:00,41.18,41.22,41.11,41.17,129300.0,33.9331,33.966,33.8754,33.9248,129300.0
2015-03-12 11:30:00,41.17,41.18,41.14,41.16,199300.0,33.9248,33.9331,33.9001,33.9166,199300.0
2015-03-12 11:40:00,41.16,41.17,41.1,41.16,142100.0,33.9166,33.9248,33.8671,33.9166,142100.0
2015-03-12 11:50:00,41.16,41.21,41.15,41.19,115900.0,33.9166,33.9578,33.9083,33.9413,115900.0
2015-03-12 12:00:00,41.18,41.23,41.16,41.18,138400.0,33.9331,33.9743,33.9166,33.9331,138400.0
2015-03-12 12:10:00,41.17,41.23,41.15,41.22,140800.0,33.9248,33.9743,33.9083,33.966,140800.0
2015-03-12 12:20:00,41.22,41.25,41.18,41.23,124700.0,33.966,33.9907,33.9331,33.9743,124700.0
2015-03-12 12:30:00,41.23,41.26,41.18,41.23,175500.0,33.9743,33.999,33.9331,33.9743,175500.0
2015-03-12 12:40:00,41.23,41.25,41.19,41.21,208100.0,33.9743,33.9907,33.9413,33.9578,208100.0
2015-03-12 12:50:00,41.22,41.24,41.2,41.22,107000.0,33.966,33.9825,33.9495,33.966,107000.0
2015-03-12 13:00:00,41.21,41.26,41.2,41.24,111100.0,33.9578,33.999,33.9495,33.9825,111100.0
2015-03-12 13:10:00,41.25,41.32,41.24,41.29,168000.0,33.9907,34.0484,33.9825,34.0237,168000.0
2015-03-12 13:20:00,41.3,41.32,41.23,41.28,101600.0,34.0319,34.0484,33.9743,34.0155,101600.0
2015-03-12 13:30:00,41.27,41.31,41.24,41.27,161200.0,34.0072,34.0402,33.9825,34.0072,161200.0
2015-03-12 13:40:00,41.27,41.29,41.25,41.26,214500.0,34.0072,34.0237,33.9907,33.999,214500.0
2015-03-12 13:50:00,41.26,41.32,41.24,41.26,216500.0,33.999,34.0484,33.9825,33.999,216500.0
2015-03-12 14:00:00,41.26,41.26,41.08,41.11,359600.0,33.999,33.999,33.8507,33.8754,359600.0
2015-03-12 14:10:00,41.1,41.14,41.08,41.08,246600.0,33.8671,33.9001,33.8507,33.8507,246600.0
2015-03-12 14:20:00,41.09,41.09,41.03,41.05,226300.0,33.8589,33.8589,33.8095,33.8259,226300.0
2015-03-12 14:30:00,41.05,41.07,41.01,41.02,186600.0,33.8259,33.8424,33.793,33.8012,186600.0
2015-03-12 14:40:00,41.02,41.03,40.99,41.0,255400.0,33.8012,33.8095,33.7765,33.7847,255400.0
2015-03-12 14:50:00,41.0,41.05,40.97,41.05,221700.0,33.7847,33.8259,33.76,33.8259,221700.0
2015-03-12 15:00:00,41.05,41.13,41.04,41.12,265000.0,33.8259,33.8919,33.8177,33.8836,265000.0
2015-03-12 15:10:00,41.12,41.15,41.08,41.09,151700.0,33.8836,33.9083,33.8507,33.8589,151700.0
2015-03-12 15:20:00,41.09,41.11,41.03,41.04,213100.0,33.8589,33.8754,33.8095,33.8177,213100.0
2015-03-12 15:30:00,41.05,41.05,40.96,40.96,486700.0,33.8259,33.8259,33.7518,33.7518,486700.0
2015-03-12 15:40:00,40.97,41.07,40.91,41.04,529300.0,33.76,33.8424,33.7106,33.8177,529300.0
2015-03-12 15:50:00,41.05,41.05,40.97,40.99,526700.0,33.8259,33.8259,33.76,33.7765,526700.0
2015-03-13 09:30:00,40.49,40.59,40.08,40.13,830000.0,33.3645,33.4469,33.0266,33.0678,830000.0
2015-03-13 09:40:00,40.14,40.24,40.03,40.22,664500.0,33.0761,33.1585,32.9854,33.142,664500.0
2015-03-13 09:50:00,40.22,40.47,40.21,40.46,706000.0,33.142,33.348,33.1338,33.3398,706000.0
2015-03-13 10:00:00,40.45,40.5,40.14,40.16,594700.0,33.3315,33.3727,33.0761,33.0926,594700.0
2015-03-13 10:10:00,40.16,40.18,40.07,40.13,693500.0,33.0926,33.109,33.0184,33.0678,693500.0
2015-03-13 10:20:00,40.13,40.13,39.95,39.98,625800.0,33.0678,33.0678,32.9195,32.9442,625800.0
2015-03-13 10:30:00,39.98,40.17,39.88,40.15,643700.0,32.9442,33.1008,32.8618,33.0843,643700.0
2015-03-13 10:40:00,40.16,40.17,40.04,40.06,292700.0,33.0926,33.1008,32.9937,33.0102,292700.0
2015-03-13 10:50:00,40.06,40.06,39.93,39.93,246300.0,33.0102,33.0102,32.903,32.903,246300.0
2015-03-13 11:00:00,39.94,40.0,39.91,39.99,449400.0,32.9113,32.9607,32.8866,32.9525,449400.0
2015-03-13 11:10:00,39.99,40.14,39.96,40.03,240300.0,32.9525,33.0761,32.9278,32.9854,240300.0
2015-03-13 11:20:00,40.05,40.14,40.04,40.14,339000.0,33.0019,33.0761,32.9937,33.0761,339000.0
2015-03-13 11:30:00,40.14,40.17,40.11,40.17,281000.0,33.0761,33.1008,33.0514,33.1008,281000.0
2015-03-13 11:40:00,40.17,40.17,40.03,40.07,288100.0,33.1008,33.1008,32.9854,33.0184,288100.0
2015-03-13 11:50:00,40.08,40.14,40.04,40.06,304100.0,33.0266,33.0761,32.9937,33.0102,304100.0
2015-03-13 12:00:00,40.06,40.15,40.03,40.15,318300.0,33.0102,33.0843,32.9854,33.0843,318300.0
2015-03-13 12:10:00,40.15,40.23,40.12,40.2,593200.0,33.0843,33.1502,33.0596,33.1255,593200.0
2015-03-13 12:20:00,40.19,40.23,40.13,40.2,295300.0,33.1173,33.1502,33.0678,33.1255,295300.0
2015-03-13 12:30:00,40.2,40.28,40.18,40.26,301900.0,33.1255,33.1914,33.109,33.175,301900.0
2015-03-13 12:40:00,40.25,40.28,40.18,40.28,204300.0,33.1667,33.1914,33.109,33.1914,204300.0
2015-03-13 12:50:00,40.28,40.4,40.27,40.33,392300.0,33.1914,33.2903,33.1832,33.2326,392300.0
2015-03-13 13:00:00,40.33,40.34,40.2,40.2,411400.0,33.2326,33.2409,33.1255,33.1255,411400.0
2015-03-13 13:10:00,40.21,40.22,40.16,40.21,202900.0,33.1338,33.142,33.0926,33.1338,202900.0
2015-03-13 13:20:00,40.2,40.2,40.09,40.11,239600.0,33.1255,33.1255,33.0349,33.0514,239600.0
2015-03-13 13:30:00,40.11,40.15,40.04,40.07,238200.0,33.0514,33.0843,32.9937,33.0184,238200.0
2015-03-13 13:40:00,40.07,40.12,40.03,40.11,199900.0,33.0184,33.0596,32.9854,33.0514,199900.0
2015-03-13 13:50:00,40.12,40.14,40.05,40.05,191500.0,33.0596,33.0761,33.0019,33.0019,191500.0
2015-03-13 14:00:00,40.06,40.1,40.03,40.06,288500.0,33.0102,33.0431,32.9854,33.0102,288500.0
2015-03-13 14:10:00,40.06,40.08,40.03,40.07,176600.0,33.0102,33.0266,32.9854,33.0184,176600.0
2015-03-13 14:20:00,40.07,40.13,40.03,40.06,266000.0,33.0184,33.0678,32.9854,33.0102,266000.0
2015-03-13 14:30:00,40.06,40.08,40.03,40.03,209700.0,33.0102,33.0266,32.9854,32.9854,209700.0
2015-03-13 14:40:00,40.04,40.04,40.0,40.01,238600.0,32.9937,32.9937,32.9607,32.969,238600.0
2015-03-13 14:50:00,40.01,40.03,39.94,40.03,306100.0,32.969,32.9854,32.9113,32.9854,306100.0
2015-03-13 15:00:00,40.03,40.1,40.01,40.03,301500.0,32.9854,33.0431,32.969,32.9854,301500.0
2015-03-13 15:10:00,40.03,40.06,39.98,40.0,230800.0,32.9854,33.0102,32.9442,32.9607,230800.0
2015-03-13 15:20:00,40.01,40.01,39.93,39.99,246100.0,32.969,32.969,32.903,32.9525,246100.0
2015-03-13 15:30:00,39.99,40.02,39.98,40.0,270300.0,32.9525,32.9772,32.9442,32.9607,270300.0
2015-03-13 15:40:00,40.01,40.09,40.0,40.08,488200.0,32.969,33.0349,32.9607,33.0266,488200.0
2015-03-13 15:50:00,40.07,40.22,40.06,40.18,995800.0,33.0184,33.142,33.0102,33.109,995800.0
2015-03-16 09:30:00,39.61,39.76,39.39,39.44,741200.0,32.6393,32.763,32.4581,32.4993,741200.0
2015-03-16 09:40:00,39.46,39.48,39.32,39.38,423200.0,32.5157,32.5322,32.4004,32.4498,423200.0
2015-03-16 09:50:00,39.38,39.63,39.38,39.51,426900.0,32.4498,32.6558,32.4498,32.5569,426900.0
2015-03-16 10:00:00,39.52,39.64,39.35,39.36,382300.0,32.5652,32.6641,32.4251,32.4333,382300.0
2015-03-16 10:10:00,39.35,39.45,39.27,39.37,614200.0,32.4251,32.5075,32.3592,32.4416,614200.0
2015-03-16 10:20:00,39.37,39.61,39.34,39.59,486700.0,32.4416,32.6393,32.4169,32.6229,486700.0
2015-03-16 10:30:00,39.59,39.64,39.51,39.6,429700.0,32.6229,32.6641,32.5569,32.6311,429700.0
2015-03-16 10:40:00,39.61,39.74,39.55,39.66,427300.0,32.6393,32.7465,32.5899,32.6806,427300.0
2015-03-16 10:50:00,39.66,39.79,39.61,39.78,464000.0,32.6806,32.7877,32.6393,32.7794,464000.0
2015-03-16 11:00:00,39.77,39.78,39.67,39.76,338900.0,32.7712,32.7794,32.6888,32.763,338900.0
2015-03-16 11:10:00,39.75,39.88,39.74,39.8,277900.0,32.7547,32.8618,32.7465,32.7959,277900.0
2015-03-16 11:20:00,39.8,39.87,39.77,39.83,332200.0,32.7959,32.8536,32.7712,32.8206,332200.0
2015-03-16 11:30:00,39.84,39.9,39.82,39.88,428300.0,32.8289,32.8783,32.8124,32.8618,428300.0
2015-03-16 11:40:00,39.89,39.94,39.85,39.91,352800.0,32.8701,32.9113,32.8371,32.8866,352800.0
2015-03-16 11:50:00,39.91,40.02,39.91,40.02,433800.0,32.8866,32.9772,32.8866,32.9772,433800.0
2015-03-16 12:00:00,40.02,40.17,40.0,40.1,438100.0,32.9772,33.1008,32.9607,33.0431,438100.0
2015-03-16 12:10:00,40.1,40.1,39.97,40.03,281600.0,33.0431,33.0431,32.936,32.9854,281600.0
2015-03-16 12:20:00,40.03,40.08,39.93,39.97,301400.0,32.9854,33.0266,32.903,32.936,301400.0
2015-03-16 12:30:00,39.97,40.06,39.91,39.96,367400.0,32.936,33.0102,32.8866,32.9278,367400.0
2015-03-16 12:40:00,39.95,40.05,39.91,40.0,138200.0,32.9195,33.0019,32.8866,32.9607,138200.0
2015-03-16 12:50:00,40.0,40.07,39.99,40.0,146200.0,32.9607,33.0184,32.9525,32.9607,146200.0
2015-03-16 13:00:00,40.0,40.06,39.94,40.05,194100.0,32.9607,33.0102,32.9113,33.0019,194100.0
2015-03-16 13:10:00,40.04,40.07,40.03,40.05,143700.0,32.9937,33.0184,32.9854,33.0019,143700.0
2015-03-16 13:20:00,40.04,40.16,40.04,40.1,244800.0,32.9937,33.0926,32.9937,33.0431,244800.0
2015-03-16 13:30:00,40.1,40.23,40.09,40.22,281200.0,33.0431,33.1502,33.0349,33.142,281200.0
2015-03-16 13:40:00,40.22,40.26,40.17,40.17,210400.0,33.142,33.175,33.1008,33.1008,210400.0
2015-03-16 13:50:00,40.18,40.18,40.07,40.08,288000.0,33.109,33.109,33.0184,33.0266,288000.0
2015-03-16 14:00:00,40.08,40.2,40.07,40.14,271600.0,33.0266,33.1255,33.0184,33.0761,271600.0
2015-03-16 14:10:00,40.14,40.18,40.1,40.16,165100.0,33.0761,33.109,33.0431,33.0926,165100.0
2015-03-16 14:20:00,40.17,40.25,40.16,40.24,156400.0,33.1008,33.1667,33.0926,33.1585,156400.0
2015-03-16 14:30:00,40.25,40.33,40.23,40.3,228500.0,33.1667,33.2326,33.1502,33.2079,228500.0
2015-03-16 14:40:00,40.3,40.39,40.3,40.39,194700.0,33.2079,33.2821,33.2079,33.2821,194700.0
2015-03-16 14:50:00,40.38,40.41,40.3,40.31,241000.0,33.2738,33.2986,33.2079,33.2162,241000.0
2015-03-16 15:00:00,40.31,40.4,40.31,40.39,233200.0,33.2162,33.2903,33.2162,33.2821,233200.0
2015-03-16 15:10:00,40.38,40.45,40.37,40.44,220900.0,33.2738,33.3315,33.2656,33.3233,220900.0
2015-03-16 15:20:00,40.45,40.49,40.4,40.47,203400.0,33.3315,33.3645,33.2903,33.348,203400.0
2015-03-16 15:30:00,40.48,40.52,40.4,40.4,404400.0,33.3562,33.3892,33.2903,33.2903,404400.0
2015-03-16 15:40:00,40.4,40.49,40.4,40.46,477000.0,33.2903,33.3645,33.2903,33.3398,477000.0
2015-03-16 15:50:00,40.46,40.56,40.44,40.53,937000.0,33.3398,33.4222,33.3233,33.3974,937000.0
2015-03-17 09:30:00,40.3,40.49,40.13,40.41,475800.0,33.2079,33.3645,33.0678,33.2986,475800.0
2015-03-17 09:40:00,40.41,40.48,40.1,40.13,345800.0,33.2986,33.3562,33.0431,33.0678,345800.0
2015-03-17 09:50:00,40.12,40.15,40.0,40.11,313300.0,33.0596,33.0843,32.9607,33.0514,313300.0
2015-03-17 10:00:00,40.11,40.14,39.95,39.96,314700.0,33.0514,33.0761,32.9195,32.9278,314700.0
2015-03-17 10:10:00,39.95,40.05,39.87,39.99,390800.0,32.9195,33.0019,32.8536,32.9525,390800.0
2015-03-17 10:20:00,39.99,40.01,39.89,39.99,348700.0,32.9525,32.969,32.8701,32.9525,348700.0
2015-03-17 10:30:00,39.98,40.05,39.94,40.05,365000.0,32.9442,33.0019,32.9113,33.0019,365000.0
2015-03-17 10:40:00,40.05,40.14,40.0,40.13,428000.0,33.0019,33.0761,32.9607,33.0678,428000.0
2015-03-17 10:50:00,40.13,40.19,40.08,40.12,373200.0,33.0678,33.1173,33.0266,33.0596,373200.0
2015-03-17 11:00:00,40.12,40.14,40.01,40.1,223300.0,33.0596,33.0761,32.969,33.0431,223300.0
2015-03-17 11:10:00,40.1,40.14,39.99,39.99,337800.0,33.0431,33.0761,32.9525,32.9525,337800.0
2015-03-17 11:20:00,40.0,40.19,39.99,40.18,390100.0,32.9607,33.1173,32.9525,33.109,390100.0
2015-03-17 11:30:00,40.19,40.21,40.05,40.05,232800.0,33.1173,33.1338,33.0019,33.0019,232800.0
2015-03-17 11:40:00,40.05,40.05,39.91,39.95,390100.0,33.0019,33.0019,32.8866,32.9195,390100.0
2015-03-17 11:50:00,39.96,40.06,39.95,40.05,314200.0,32.9278,33.0102,32.9195,33.0019,314200.0
2015-03-17 12:00:00,40.06,40.06,39.99,40.02,205700.0,33.0102,33.0102,32.9525,32.9772,205700.0
2015-03-17 12:10:00,40.02,40.05,39.99,40.04,223300.0,32.9772,33.0019,32.9525,32.9937,223300.0
2015-03-17 12:20:00,40.04,40.15,40.04,40.09,194400.0,32.9937,33.0843,32.9937,33.0349,194400.0
2015-03-17 12:30:00,40.08,40.18,40.07,40.17,230100.0,33.0266,33.109,33.0184,33.1008,230100.0
2015-03-17 12:40:00,40.17,40.32,40.16,40.16,321600.0,33.1008,33.2244,33.0926,33.0926,321600.0
2015-03-17 12:50:00,40.16,40.21,40.11,40.2,260600.0,33.0926,33.1338,33.0514,33.1255,260600.0
2015-03-17 13:00:00,40.2,40.28,40.14,40.26,219400.0,33.1255,33.1914,33.0761,33.175,219400.0
2015-03-17 13:10:00,40.26,40.34,40.18,40.31,165800.0,33.175,33.2409,33.109,33.2162,165800.0
2015-03-17 13:20:00,40.32,40.36,40.26,40.29,178000.0,33.2244,33.2574,33.175,33.1997,178000.0
2015-03-17 13:30:00,40.29,40.5,40.28,40.46,403700.0,33.1997,33.3727,33.1914,33.3398,403700.0
2015-03-17 13:40:00,40.47,40.48,40.31,40.31,145500.0,33.348,33.3562,33.2162,33.2162,145500.0
2015-03-17 13:50:00,40.31,40.38,40.25,40.34,189100.0,33.2162,33.2738,33.1667,33.2409,189100.0
2015-03-17 14:00:00,40.35,40.35,40.22,40.22,160800.0,33.2491,33.2491,33.142,33.142,160800.0
2015-03-17 14:10:00,40.22,40.33,40.22,40.25,239900.0,33.142,33.2326,33.142,33.1667,239900.0
2015-03-17 14:20:00,40.25,40.28,40.23,40.27,227700.0,33.1667,33.1914,33.1502,33.1832,227700.0
2015-03-17 14:30:00,40.27,40.29,40.19,40.21,259800.0,33.1832,33.1997,33.1173,33.1338,259800.0
2015-03-17 14:40:00,40.21,40.28,40.2,40.26,169900.0,33.1338,33.1914,33.1255,33.175,169900.0
2015-03-17 14:50:00,40.26,40.31,40.24,40.3,210700.0,33.175,33.2162,33.1585,33.2079,210700.0
2015-03-17 15:00:00,40.3,40.32,40.27,40.3,175500.0,33.2079,33.2244,33.1832,33.2079,175500.0
2015-03-17 15:10:00,40.3,40.32,40.24,40.26,233100.0,33.2079,33.2244,33.1585,33.175,233100.0
2015-03-17 15:20:00,40.25,40.27,40.22,40.23,227900.0,33.1667,33.1832,33.142,33.1502,227900.0
2015-03-17 15:30:00,40.24,40.3,40.23,40.24,369500.0,33.1585,33.2079,33.1502,33.1585,369500.0
2015-03-17 15:40:00,40.24,40.3,40.23,40.3,356800.0,33.1585,33.2079,33.1502,33.2079,356800.0
2015-03-17 15:50:00,40.29,40.31,40.22,40.26,1050200.0,33.1997,33.2162,33.142,33.175,1050200.0
2015-03-18 09:30:00,40.06,40.1,39.9,40.05,405200.0,33.0102,33.0431,32.8783,33.0019,405200.0
2015-03-18 09:40:00,40.05,40.12,39.97,40.08,382600.0,33.0019,33.0596,32.936,33.0266,382600.0
2015-03-18 09:50:00,40.08,40.12,40.0,40.12,264000.0,33.0266,33.0596,32.9607,33.0596,264000.0
2015-03-18 10:00:00,40.12,40.31,40.09,40.29,465200.0,33.0596,33.2162,33.0349,33.1997,465200.0
2015-03-18 10:10:00,40.29,40.43,40.26,40.26,260900.0,33.1997,33.315,33.175,33.175,260900.0
2015-03-18 10:20:00,40.27,40.39,40.25,40.37,299700.0,33.1832,33.2821,33.1667,33.2656,299700.0
2015-03-18 10:30:00,40.37,40.49,40.19,40.34,343000.0,33.2656,33.3645,33.1173,33.2409,343000.0
2015-03-18 10:40:00,40.34,40.48,40.3,40.45,336800.0,33.2409,33.3562,33.2079,33.3315,336800.0
2015-03-18 10:50:00,40.44,40.45,40.28,40.29,352600.0,33.3233,33.3315,33.1914,33.1997,352600.0
2015-03-18 11:00:00,40.3,40.39,40.19,40.38,245200.0,33.2079,33.2821,33.1173,33.2738,245200.0
2015-03-18 11:10:00,40.38,40.41,40.29,40.34,137000.0,33.2738,33.2986,33.1997,33.2409,137000.0
2015-03-18 11:20:00,40.34,40.39,40.29,40.35,168400.0,33.2409,33.2821,33.1997,33.2491,168400.0
2015-03-18 11:30:00,40.35,40.43,40.31,40.43,222900.0,33.2491,33.315,33.2162,33.315,222900.0
2015-03-18 11:40:00,40.43,40.49,40.36,40.47,208400.0,33.315,33.3645,33.2574,33.348,208400.0
2015-03-18 11:50:00,40.48,40.5,40.38,40.39,206900.0,33.3562,33.3727,33.2738,33.2821,206900.0
2015-03-18 12:00:00,40.4,40.55,40.39,40.46,201600.0,33.2903,33.4139,33.2821,33.3398,201600.0
2015-03-18 12:10:00,40.45,40.47,40.37,40.43,196300.0,33.3315,33.348,33.2656,33.315,196300.0
2015-03-18 12:20:00,40.43,40.57,40.42,40.54,264800.0,33.315,33.4304,33.3068,33.4057,264800.0
2015-03-18 12:30:00,40.53,40.71,40.5,40.68,211200.0,33.3974,33.5458,33.3727,33.521,211200.0
2015-03-18 12:40:00,40.69,40.69,40.56,40.59,109800.0,33.5293,33.5293,33.4222,33.4469,109800.0
2015-03-18 12:50:00,40.59,40.72,40.56,40.7,203600.0,33.4469,33.554,33.4222,33.5375,203600.0
2015-03-18 13:00:00,40.7,40.79,40.69,40.79,277800.0,33.5375,33.6117,33.5293,33.6117,277800.0
2015-03-18 13:10:00,40.79,40.84,40.75,40.78,120700.0,33.6117,33.6529,33.5787,33.6035,120700.0
2015-03-18 13:20:00,40.78,40.79,40.7,40.72,93700.0,33.6035,33.6117,33.5375,33.554,93700.0
2015-03-18 13:30:00,40.72,40.77,40.68,40.69,261200.0,33.554,33.5952,33.521,33.5293,261200.0
2015-03-18 13:40:00,40.69,40.74,40.68,40.73,531700.0,33.5293,33.5705,33.521,33.5622,531700.0
2015-03-18 13:50:00,40.72,40.76,40.68,40.69,297800.0,33.554,33.587,33.521,33.5293,297800.0
2015-03-18 14:00:00,40.7,41.11,40.62,40.89,632400.0,33.5375,33.8754,33.4716,33.6941,632400.0
2015-03-18 14:10:00,40.91,41.29,40.85,41.27,561100.0,33.7106,34.0237,33.6611,34.0072,561100.0
2015-03-18 14:20:00,41.28,41.37,41.13,41.2,524600.0,34.0155,34.0896,33.8919,33.9495,524600.0
2015-03-18 14:30:00,41.21,41.28,41.11,41.26,591600.0,33.9578,34.0155,33.8754,33.999,591600.0
2015-03-18 14:40:00,41.26,41.32,41.18,41.22,327800.0,33.999,34.0484,33.9331,33.966,327800.0
2015-03-18 14:50:00,41.23,41.39,41.22,41.39,292600.0,33.9743,34.1061,33.966,34.1061,292600.0
2015-03-18 15:00:00,41.39,41.45,41.35,41.43,689800.0,34.1061,34.1555,34.0731,34.1391,689800.0
2015-03-18 15:10:00,41.43,41.68,41.41,41.62,508300.0,34.1391,34.3451,34.1226,34.2956,508300.0
2015-03-18 15:20:00,41.63,41.65,41.51,41.52,648500.0,34.3039,34.3203,34.205,34.2132,648500.0
2015-03-18 15:30:00,41.51,41.52,41.37,41.37,573500.0,34.205,34.2132,34.0896,34.0896,573500.0
2015-03-18 15:40:00,41.38,41.49,41.35,41.48,633300.0,34.0979,34.1885,34.0731,34.1803,633300.0
2015-03-18 15:50:00,41.48,41.63,41.48,41.6,1094600.0,34.1803,34.3039,34.1803,34.2791,1094600.0
2015-03-19 09:30:00,40.97,41.02,40.75,40.95,437800.0,33.76,33.8012,33.5787,33.7435,437800.0
2015-03-19 09:40:00,40.95,41.17,40.93,41.08,313800.0,33.7435,33.9248,33.7271,33.8507,313800.0
2015-03-19 09:50:00,41.08,41.36,41.07,41.35,292400.0,33.8507,34.0814,33.8424,34.0731,292400.0
2015-03-19 10:00:00,41.35,41.48,41.24,41.25,207900.0,34.0731,34.1803,33.9825,33.9907,207900.0
2015-03-19 10:10:00,41.25,41.46,41.21,41.4,201400.0,33.9907,34.1638,33.9578,34.1143,201400.0
2015-03-19 10:20:00,41.4,41.44,41.32,41.38,136900.0,34.1143,34.1473,34.0484,34.0979,136900.0
2015-03-19 10:30:00,41.37,41.37,41.26,41.29,131100.0,34.0896,34.0896,33.999,34.0237,131100.0
2015-03-19 10:40:00,41.28,41.35,41.16,41.18,256000.0,34.0155,34.0731,33.9166,33.9331,256000.0
2015-03-19 10:50:00,41.17,41.28,41.12,41.17,255400.0,33.9248,34.0155,33.8836,33.9248,255400.0
2015-03-19 11:00:00,41.17,41.24,41.12,41.21,160000.0,33.9248,33.9825,33.8836,33.9578,160000.0
2015-03-19 11:10:00,41.21,41.29,41.19,41.27,219200.0,33.9578,34.0237,33.9413,34.0072,219200.0
2015-03-19 11:20:00,41.27,41.33,41.23,41.28,157400.0,34.0072,34.0567,33.9743,34.0155,157400.0
2015-03-19 11:30:00,41.27,41.29,41.22,41.24,170600.0,34.0072,34.0237,33.966,33.9825,170600.0
2015-03-19 11:40:00,41.24,41.3,41.19,41.2,158500.0,33.9825,34.0319,33.9413,33.9495,158500.0
2015-03-19 11:50:00,41.19,41.22,41.12,41.12,258400.0,33.9413,33.966,33.8836,33.8836,258400.0
2015-03-19 12:00:00,41.13,41.23,41.12,41.16,229200.0,33.8919,33.9743,33.8836,33.9166,229200.0
2015-03-19 12:10:00,41.16,41.18,41.1,41.13,244400.0,33.9166,33.9331,33.8671,33.8919,244400.0
2015-03-19 12:20:00,41.13,41.24,41.07,41.22,289300.0,33.8919,33.9825,33.8424,33.966,289300.0
2015-03-19 12:30:00,41.22,41.26,41.11,41.11,231900.0,33.966,33.999,33.8754,33.8754,231900.0
2015-03-19 12:40:00,41.12,41.17,41.01,41.05,468600.0,33.8836,33.9248,33.793,33.8259,468600.0
2015-03-19 12:50:00,41.05,41.13,40.99,41.12,185700.0,33.8259,33.8919,33.7765,33.8836,185700.0
2015-03-19 13:00:00,41.13,41.17,41.09,41.14,240300.0,33.8919,33.9248,33.8589,33.9001,240300.0
2015-03-19 13:10:00,41.14,41.16,41.1,41.14,171400.0,33.9001,33.9166,33.8671,33.9001,171400.0
2015-03-19 13:20:00,41.14,41.2,41.11,41.18,134600.0,33.9001,33.9495,33.8754,33.9331,134600.0
2015-03-19 13:30:00,41.18,41.25,41.17,41.18,152400.0,33.9331,33.9907,33.9248,33.9331,152400.0
2015-03-19 13:40:00,41.17,41.22,41.14,41.16,209900.0,33.9248,33.966,33.9001,33.9166,209900.0
2015-03-19 13:50:00,41.16,41.19,41.12,41.15,207400.0,33.9166,33.9413,33.8836,33.9083,207400.0
2015-03-19 14:00:00,41.15,41.27,41.12,41.27,137800.0,33.9083,34.0072,33.8836,34.0072,137800.0
2015-03-19 14:10:00,41.27,41.32,41.24,41.28,217300.0,34.0072,34.0484,33.9825,34.0155,217300.0
2015-03-19 14:20:00,41.28,41.31,41.24,41.3,154200.0,34.0155,34.0402,33.9825,34.0319,154200.0
2015-03-19 14:30:00,41.31,41.35,41.27,41.28,145200.0,34.0402,34.0731,34.0072,34.0155,145200.0
2015-03-19 14:40:00,41.29,41.32,41.28,41.32,92600.0,34.0237,34.0484,34.0155,34.0484,92600.0
2015-03-19 14:50:00,41.32,41.39,41.3,41.34,111000.0,34.0484,34.1061,34.0319,34.0649,111000.0
2015-03-19 15:00:00,41.34,41.38,41.28,41.3,203700.0,34.0649,34.0979,34.0155,34.0319,203700.0
2015-03-19 15:10:00,41.29,41.35,41.28,41.32,159500.0,34.0237,34.0731,34.0155,34.0484,159500.0
2015-03-19 15:20:00,41.31,41.36,41.3,41.34,308700.0,34.0402,34.0814,34.0319,34.0649,308700.0
2015-03-19 15:30:00,41.34,41.52,41.34,41.49,540000.0,34.0649,34.2132,34.0649,34.1885,540000.0
2015-03-19 15:40:00,41.49,41.5,41.4,41.48,460700.0,34.1885,34.1967,34.1143,34.1803,460700.0
2015-03-19 15:50:00,41.47,41.57,41.46,41.56,1493100.0,34.172,34.2544,34.1638,34.2462,1493100.0
2015-03-20 09:30:00,42.25,42.46,42.06,42.2,1819900.0,34.8148,34.9878,34.6582,34.7736,1819900.0
2015-03-20 09:40:00,42.2,42.37,42.08,42.19,685500.0,34.7736,34.9136,34.6747,34.7653,685500.0
2015-03-20 09:50:00,42.2,42.5,42.19,42.5,751600.0,34.7736,35.0208,34.7653,35.0208,751600.0
2015-03-20 10:00:00,42.49,42.49,42.3,42.41,331200.0,35.0125,35.0125,34.856,34.9466,331200.0
2015-03-20 10:10:00,42.4,42.44,42.16,42.43,667900.0,34.9384,34.9713,34.7406,34.9631,667900.0
2015-03-20 10:20:00,42.42,42.54,42.35,42.5,676400.0,34.9548,35.0537,34.8972,35.0208,676400.0
2015-03-20 10:30:00,42.5,42.53,42.4,42.5,449900.0,35.0208,35.0455,34.9384,35.0208,449900.0
2015-03-20 10:40:00,42.5,42.55,42.41,42.42,360700.0,35.0208,35.062,34.9466,34.9548,360700.0
2015-03-20 10:50:00,42.42,42.43,42.25,42.28,396000.0,34.9548,34.9631,34.8148,34.8395,396000.0
2015-03-20 11:00:00,42.28,42.51,42.27,42.5,277100.0,34.8395,35.029,34.8312,35.0208,277100.0
2015-03-20 11:10:00,42.5,42.59,42.49,42.59,368800.0,35.0208,35.0949,35.0125,35.0949,368800.0
2015-03-20 11:20:00,42.58,42.83,42.52,42.71,623500.0,35.0867,35.2927,35.0372,35.1938,623500.0
2015-03-20 11:30:00,42.71,42.74,42.65,42.65,378900.0,35.1938,35.2185,35.1444,35.1444,378900.0
2015-03-20 11:40:00,42.66,42.68,42.58,42.63,235000.0,35.1526,35.1691,35.0867,35.1279,235000.0
2015-03-20 11:50:00,42.63,42.81,42.62,42.8,305300.0,35.1279,35.2762,35.1196,35.268,305300.0
2015-03-20 12:00:00,42.8,42.92,42.8,42.88,502900.0,35.268,35.3668,35.268,35.3339,502900.0
2015-03-20 12:10:00,42.89,42.9,42.69,42.69,354000.0,35.3421,35.3504,35.1773,35.1773,354000.0
2015-03-20 12:20:00,42.69,42.79,42.68,42.79,245000.0,35.1773,35.2597,35.1691,35.2597,245000.0
2015-03-20 12:30:00,42.78,42.83,42.7,42.7,244900.0,35.2515,35.2927,35.1856,35.1856,244900.0
2015-03-20 12:40:00,42.7,42.72,42.68,42.69,304400.0,35.1856,35.202,35.1691,35.1773,304400.0
2015-03-20 12:50:00,42.7,42.74,42.68,42.72,374700.0,35.1856,35.2185,35.1691,35.202,374700.0
2015-03-20 13:00:00,42.72,42.74,42.66,42.72,158200.0,35.202,35.2185,35.1526,35.202,158200.0
2015-03-20 13:10:00,42.73,42.74,42.64,42.68,171600.0,35.2103,35.2185,35.1361,35.1691,171600.0
2015-03-20 13:20:00,42.68,42.76,42.67,42.75,170600.0,35.1691,35.235,35.1608,35.2268,170600.0
2015-03-20 13:30:00,42.75,42.81,42.74,42.79,197200.0,35.2268,35.2762,35.2185,35.2597,197200.0
2015-03-20 13:40:00,42.78,42.78,42.68,42.7,392100.0,35.2515,35.2515,35.1691,35.1856,392100.0
2015-03-20 13:50:00,42.7,42.72,42.64,42.66,375100.0,35.1856,35.202,35.1361,35.1526,375100.0
2015-03-20 14:00:00,42.66,42.68,42.6,42.66,321900.0,35.1526,35.1691,35.1032,35.1526,321900.0
2015-03-20 14:10:00,42.65,42.67,42.59,42.67,260000.0,35.1444,35.1608,35.0949,35.1608,260000.0
2015-03-20 14:20:00,42.67,42.71,42.66,42.68,256400.0,35.1608,35.1938,35.1526,35.1691,256400.0
2015-03-20 14:30:00,42.68,42.78,42.65,42.75,277400.0,35.1691,35.2515,35.1444,35.2268,277400.0
2015-03-20 14:40:00,42.76,42.85,42.75,42.84,218800.0,35.235,35.3092,35.2268,35.3009,218800.0
2015-03-20 14:50:00,42.84,42.98,42.84,42.98,335100.0,35.3009,35.4163,35.3009,35.4163,335100.0
2015-03-20 15:00:00,42.98,43.02,42.95,42.97,467500.0,35.4163,35.4493,35.3916,35.408,467500.0
2015-03-20 15:10:00,42.97,42.97,42.82,42.83,423700.0,35.408,35.408,35.2844,35.2927,423700.0
2015-03-20 15:20:00,42.82,42.84,42.76,42.82,437600.0,35.2844,35.3009,35.235,35.2844,437600.0
2015-03-20 15:30:00,42.83,42.85,42.68,42.8,642600.0,35.2927,35.3092,35.1691,35.268,642600.0
2015-03-20 15:40:00,42.8,42.85,42.73,42.84,739300.0,35.268,35.3092,35.2103,35.3009,739300.0
2015-03-20 15:50:00,42.84,42.92,42.81,42.84,1550200.0,35.3009,35.3668,35.2762,35.3009,1550200.0
2015-03-23 09:30:00,42.82,43.19,42.81,43.16,608300.0,35.2844,35.5893,35.2762,35.5646,608300.0
2015-03-23 09:40:00,43.16,43.48,43.16,43.28,559300.0,35.5646,35.8283,35.5646,35.6635,559300.0
2015-03-23 09:50:00,43.3,43.32,43.06,43.28,284500.0,35.68,35.6965,35.4822,35.6635,284500.0
2015-03-23 10:00:00,43.29,43.33,43.14,43.23,490300.0,35.6717,35.7047,35.5481,35.6223,490300.0
2015-03-23 10:10:00,43.24,43.33,43.21,43.3,341400.0,35.6305,35.7047,35.6058,35.68,341400.0
2015-03-23 10:20:00,43.29,43.38,43.29,43.31,272900.0,35.6717,35.7459,35.6717,35.6882,272900.0
2015-03-23 10:30:00,43.3,43.39,43.3,43.38,252300.0,35.68,35.7541,35.68,35.7459,252300.0
2015-03-23 10:40:00,43.38,43.4,43.25,43.25,181700.0,35.7459,35.7624,35.6388,35.6388,181700.0
2015-03-23 10:50:00,43.25,43.28,43.11,43.11,241100.0,35.6388,35.6635,35.5234,35.5234,241100.0
2015-03-23 11:00:00,43.11,43.12,42.95,43.0,271800.0,35.5234,35.5317,35.3916,35.4328,271800.0
2015-03-23 11:10:00,43.0,43.11,42.94,43.04,288200.0,35.4328,35.5234,35.3833,35.4657,288200.0
2015-03-23 11:20:00,43.05,43.11,43.02,43.04,208100.0,35.474,35.5234,35.4493,35.4657,208100.0
2015-03-23 11:30:00,43.05,43.08,42.97,43.0,166700.0,35.474,35.4987,35.408,35.4328,166700.0
2015-03-23 11:40:00,43.0,43.02,42.91,42.91,177600.0,35.4328,35.4493,35.3586,35.3586,177600.0
2015-03-23 11:50:00,42.91,42.96,42.87,42.94,128300.0,35.3586,35.3998,35.3256,35.3833,128300.0
2015-03-23 12:00:00,42.94,42.94,42.86,42.91,92200.0,35.3833,35.3833,35.3174,35.3586,92200.0
2015-03-23 12:10:00,42.91,42.95,42.84,42.87,128600.0,35.3586,35.3916,35.3009,35.3256,128600.0
2015-03-23 12:20:00,42.86,42.88,42.77,42.84,213800.0,35.3174,35.3339,35.2432,35.3009,213800.0
2015-03-23 12:30:00,42.84,42.94,42.82,42.91,111600.0,35.3009,35.3833,35.2844,35.3586,111600.0
2015-03-23 12:40:00,42.91,42.97,42.91,42.95,80200.0,35.3586,35.408,35.3586,35.3916,80200.0
2015-03-23 12:50:00,42.95,42.95,42.83,42.83,111700.0,35.3916,35.3916,35.2927,35.2927,111700.0
2015-03-23 13:00:00,42.83,42.84,42.73,42.75,202600.0,35.2927,35.3009,35.2103,35.2268,202600.0
2015-03-23 13:10:00,42.75,42.76,42.64,42.65,137000.0,35.2268,35.235,35.1361,35.1444,137000.0
2015-03-23 13:20:00,42.64,42.65,42.6,42.61,133400.0,35.1361,35.1444,35.1032,35.1114,133400.0
2015-03-23 13:30:00,42.61,42.66,42.59,42.63,170600.0,35.1114,35.1526,35.0949,35.1279,170600.0
2015-03-23 13:40:00,42.63,42.68,42.62,42.64,154800.0,35.1279,35.1691,35.1196,35.1361,154800.0
2015-03-23 13:50:00,42.64,42.7,42.62,42.62,199300.0,35.1361,35.1856,35.1196,35.1196,199300.0
2015-03-23 14:00:00,42.61,42.66,42.61,42.65,118900.0,35.1114,35.1526,35.1114,35.1444,118900.0
2015-03-23 14:10:00,42.64,42.74,42.64,42.72,172900.0,35.1361,35.2185,35.1361,35.202,172900.0
2015-03-23 14:20:00,42.72,42.81,42.7,42.77,130800.0,35.202,35.2762,35.1856,35.2432,130800.0
2015-03-23 14:30:00,42.77,42.78,42.67,42.68,137500.0,35.2432,35.2515,35.1608,35.1691,137500.0
2015-03-23 14:40:00,42.68,42.71,42.64,42.64,121000.0,35.1691,35.1938,35.1361,35.1361,121000.0
2015-03-23 14:50:00,42.64,42.66,42.57,42.59,166500.0,35.1361,35.1526,35.0784,35.0949,166500.0
2015-03-23 15:00:00,42.59,42.62,42.55,42.59,152900.0,35.0949,35.1196,35.062,35.0949,152900.0
2015-03-23 15:10:00,42.6,42.61,42.56,42.59,162400.0,35.1032,35.1114,35.0702,35.0949,162400.0
2015-03-23 15:20:00,42.6,42.6,42.54,42.56,156000.0,35.1032,35.1032,35.0537,35.0702,156000.0
2015-03-23 15:30:00,42.55,42.56,42.52,42.52,219200.0,35.062,35.0702,35.0372,35.0372,219200.0
2015-03-23 15:40:00,42.53,42.57,42.51,42.57,384100.0,35.0455,35.0784,35.029,35.0784,384100.0
2015-03-23 15:50:00,42.56,42.58,42.4,42.4,576000.0,35.0702,35.0867,34.9384,34.9384,576000.0
2015-03-24 09:30:00,42.56,42.64,42.29,42.31,312200.0,35.0702,35.1361,34.8477,34.8642,312200.0
2015-03-24 09:40:00,42.3,42.53,42.28,42.45,226200.0,34.856,35.0455,34.8395,34.9796,226200.0
2015-03-24 09:50:00,42.44,42.61,42.43,42.56,234900.0,34.9713,35.1114,34.9631,35.0702,234900.0
2015-03-24 10:00:00,42.58,42.58,42.46,42.5,164700.0,35.0867,35.0867,34.9878,35.0208,164700.0
2015-03-24 10:10:00,42.51,42.51,42.34,42.44,165700.0,35.029,35.029,34.8889,34.9713,165700.0
2015-03-24 10:20:00,42.43,42.46,42.28,42.33,186400.0,34.9631,34.9878,34.8395,34.8807,186400.0
2015-03-24 10:30:00,42.33,42.41,42.31,42.39,184100.0,34.8807,34.9466,34.8642,34.9301,184100.0
2015-03-24 10:40:00,42.38,42.44,42.32,42.41,179000.0,34.9219,34.9713,34.8724,34.9466,179000.0
2015-03-24 10:50:00,42.42,42.5,42.42,42.5,109400.0,34.9548,35.0208,34.9548,35.0208,109400.0
2015-03-24 11:00:00,42.49,42.6,42.46,42.51,233900.0,35.0125,35.1032,34.9878,35.029,233900.0
2015-03-24 11:10:00,42.5,42.67,42.48,42.63,203900.0,35.0208,35.1608,35.0043,35.1279,203900.0
2015-03-24 11:20:00,42.63,42.66,42.58,42.63,147800.0,35.1279,35.1526,35.0867,35.1279,147800.0
2015-03-24 11:30:00,42.63,42.68,42.56,42.59,188300.0,35.1279,35.1691,35.0702,35.0949,188300.0
2015-03-24 11:40:00,42.59,42.66,42.59,42.64,166800.0,35.0949,35.1526,35.0949,35.1361,166800.0
2015-03-24 11:50:00,42.63,42.69,42.58,42.58,78800.0,35.1279,35.1773,35.0867,35.0867,78800.0
2015-03-24 12:00:00,42.58,42.69,42.56,42.67,147600.0,35.0867,35.1773,35.0702,35.1608,147600.0
2015-03-24 12:10:00,42.68,42.71,42.66,42.7,110400.0,35.1691,35.1938,35.1526,35.1856,110400.0
2015-03-24 12:20:00,42.7,42.85,42.69,42.82,216800.0,35.1856,35.3092,35.1773,35.2844,216800.0
2015-03-24 12:30:00,42.82,42.84,42.73,42.78,119100.0,35.2844,35.3009,35.2103,35.2515,119100.0
2015-03-24 12:40:00,42.78,42.88,42.75,42.8,221400.0,35.2515,35.3339,35.2268,35.268,221400.0
2015-03-24 12:50:00,42.79,42.89,42.75,42.81,157300.0,35.2597,35.3421,35.2268,35.2762,157300.0
2015-03-24 13:00:00,42.83,42.87,42.79,42.84,92400.0,35.2927,35.3256,35.2597,35.3009,92400.0
2015-03-24 13:10:00,42.84,42.86,42.79,42.82,104600.0,35.3009,35.3174,35.2597,35.2844,104600.0
2015-03-24 13:20:00,42.82,42.89,42.74,42.77,182300.0,35.2844,35.3421,35.2185,35.2432,182300.0
2015-03-24 13:30:00,42.75,42.83,42.74,42.79,131100.0,35.2268,35.2927,35.2185,35.2597,131100.0
2015-03-24 13:40:00,42.8,42.85,42.74,42.8,124700.0,35.268,35.3092,35.2185,35.268,124700.0
2015-03-24 13:50:00,42.79,42.82,42.73,42.74,95400.0,35.2597,35.2844,35.2103,35.2185,95400.0
2015-03-24 14:00:00,42.73,42.76,42.71,42.74,93900.0,35.2103,35.235,35.1938,35.2185,93900.0
2015-03-24 14:10:00,42.74,42.76,42.65,42.68,149400.0,35.2185,35.235,35.1444,35.1691,149400.0
2015-03-24 14:20:00,42.67,42.71,42.63,42.65,181700.0,35.1608,35.1938,35.1279,35.1444,181700.0
2015-03-24 14:30:00,42.66,42.67,42.57,42.61,112100.0,35.1526,35.1608,35.0784,35.1114,112100.0
2015-03-24 14:40:00,42.62,42.66,42.57,42.62,112200.0,35.1196,35.1526,35.0784,35.1196,112200.0
2015-03-24 14:50:00,42.62,42.67,42.62,42.66,69100.0,35.1196,35.1608,35.1196,35.1526,69100.0
2015-03-24 15:00:00,42.66,42.71,42.63,42.69,155800.0,35.1526,35.1938,35.1279,35.1773,155800.0
2015-03-24 15:10:00,42.69,42.71,42.66,42.7,124400.0,35.1773,35.1938,35.1526,35.1856,124400.0
2015-03-24 15:20:00,42.69,42.7,42.64,42.66,157700.0,35.1773,35.1856,35.1361,35.1526,157700.0
2015-03-24 15:30:00,42.65,42.7,42.64,42.67,162100.0,35.1444,35.1856,35.1361,35.1608,162100.0
2015-03-24 15:40:00,42.68,42.7,42.6,42.61,245800.0,35.1691,35.1856,35.1032,35.1114,245800.0
2015-03-24 15:50:00,42.62,42.62,42.53,42.55,562700.0,35.1196,35.1196,35.0455,35.062,562700.0
2015-03-25 09:30:00,42.87,43.2,42.81,42.99,587700.0,35.3256,35.5976,35.2762,35.4245,587700.0
2015-03-25 09:40:00,43.0,43.16,42.91,43.02,466800.0,35.4328,35.5646,35.3586,35.4493,466800.0
2015-03-25 09:50:00,43.02,43.43,43.0,43.32,603100.0,35.4493,35.7871,35.4328,35.6965,603100.0
2015-03-25 10:00:00,43.32,43.43,43.25,43.39,249100.0,35.6965,35.7871,35.6388,35.7541,249100.0
2015-03-25 10:10:00,43.39,43.53,43.34,43.49,417200.0,35.7541,35.8695,35.7129,35.8365,417200.0
2015-03-25 10:20:00,43.49,43.76,43.42,43.72,677200.0,35.8365,36.059,35.7789,36.0261,677200.0
2015-03-25 10:30:00,43.68,43.73,43.31,43.52,517100.0,35.9931,36.0343,35.6882,35.8613,517100.0
2015-03-25 10:40:00,43.52,43.58,43.41,43.45,582400.0,35.8613,35.9107,35.7706,35.8036,582400.0
2015-03-25 10:50:00,43.45,43.64,43.45,43.59,406800.0,35.8036,35.9601,35.8036,35.9189,406800.0
2015-03-25 11:00:00,43.59,43.67,43.53,43.59,276500.0,35.9189,35.9849,35.8695,35.9189,276500.0
2015-03-25 11:10:00,43.6,43.67,43.49,43.52,324900.0,35.9272,35.9849,35.8365,35.8613,324900.0
2015-03-25 11:20:00,43.53,43.58,43.51,43.54,262000.0,35.8695,35.9107,35.853,35.8777,262000.0
2015-03-25 11:30:00,43.54,43.56,43.39,43.41,279300.0,35.8777,35.8942,35.7541,35.7706,279300.0
2015-03-25 11:40:00,43.41,43.52,43.37,43.52,378800.0,35.7706,35.8613,35.7377,35.8613,378800.0
2015-03-25 11:50:00,43.51,43.64,43.51,43.61,139200.0,35.853,35.9601,35.853,35.9354,139200.0
2015-03-25 12:00:00,43.6,43.68,43.59,43.61,212200.0,35.9272,35.9931,35.9189,35.9354,212200.0
2015-03-25 12:10:00,43.61,43.84,43.6,43.83,317400.0,35.9354,36.1249,35.9272,36.1167,317400.0
2015-03-25 12:20:00,43.83,43.83,43.65,43.72,214100.0,36.1167,36.1167,35.9684,36.0261,214100.0
2015-03-25 12:30:00,43.73,43.8,43.68,43.8,271600.0,36.0343,36.092,35.9931,36.092,271600.0
2015-03-25 12:40:00,43.8,43.81,43.7,43.75,182400.0,36.092,36.1002,36.0096,36.0508,182400.0
2015-03-25 12:50:00,43.75,43.92,43.74,43.92,219900.0,36.0508,36.1909,36.0425,36.1909,219900.0
2015-03-25 13:00:00,43.92,43.92,43.84,43.86,217900.0,36.1909,36.1909,36.1249,36.1414,217900.0
2015-03-25 13:10:00,43.85,43.86,43.78,43.85,151400.0,36.1332,36.1414,36.0755,36.1332,151400.0
2015-03-25 13:20:00,43.84,44.02,43.84,43.99,404600.0,36.1249,36.2733,36.1249,36.2485,404600.0
2015-03-25 13:30:00,43.99,44.11,43.94,44.08,415300.0,36.2485,36.3474,36.2073,36.3227,415300.0
2015-03-25 13:40:00,44.08,44.19,44.07,44.18,336100.0,36.3227,36.4134,36.3145,36.4051,336100.0
2015-03-25 13:50:00,44.19,44.27,44.15,44.23,361900.0,36.4134,36.4793,36.3804,36.4463,361900.0
2015-03-25 14:00:00,44.23,44.23,44.11,44.11,409100.0,36.4463,36.4463,36.3474,36.3474,409100.0
2015-03-25 14:10:00,44.12,44.13,43.96,43.97,372400.0,36.3557,36.3639,36.2238,36.2321,372400.0
2015-03-25 14:20:00,43.97,44.09,43.96,44.09,274000.0,36.2321,36.3309,36.2238,36.3309,274000.0
2015-03-25 14:30:00,44.09,44.14,44.05,44.09,225100.0,36.3309,36.3722,36.298,36.3309,225100.0
2015-03-25 14:40:00,44.09,44.12,44.04,44.08,178300.0,36.3309,36.3557,36.2897,36.3227,178300.0
2015-03-25 14:50:00,44.08,44.2,44.07,44.16,326500.0,36.3227,36.4216,36.3145,36.3886,326500.0
2015-03-25 15:00:00,44.15,44.16,43.91,43.91,383500.0,36.3804,36.3886,36.1826,36.1826,383500.0
2015-03-25 15:10:00,43.91,43.93,43.83,43.84,711000.0,36.1826,36.1991,36.1167,36.1249,711000.0
2015-03-25 15:20:00,43.84,43.85,43.64,43.66,502800.0,36.1249,36.1332,35.9601,35.9766,502800.0
2015-03-25 15:30:00,43.66,43.67,43.57,43.57,511900.0,35.9766,35.9849,35.9025,35.9025,511900.0
2015-03-25 15:40:00,43.57,43.6,43.47,43.5,481600.0,35.9025,35.9272,35.8201,35.8448,481600.0
2015-03-25 15:50:00,43.49,43.53,43.44,43.47,905400.0,35.8365,35.8695,35.7953,35.8201,905400.0
2015-03-26 09:30:00,44.03,44.43,43.82,44.05,921400.0,36.2815,36.6111,36.1085,36.298,921400.0
2015-03-26 09:40:00,44.04,44.27,43.83,43.84,512700.0,36.2897,36.4793,36.1167,36.1249,512700.0
2015-03-26 09:50:00,43.84,43.93,43.62,43.77,718500.0,36.1249,36.1991,35.9437,36.0673,718500.0
2015-03-26 10:00:00,43.77,43.9,43.72,43.73,503600.0,36.0673,36.1744,36.0261,36.0343,503600.0
2015-03-26 10:10:00,43.73,43.83,43.7,43.71,642700.0,36.0343,36.1167,36.0096,36.0178,642700.0
2015-03-26 10:20:00,43.72,43.84,43.71,43.78,384900.0,36.0261,36.1249,36.0178,36.0755,384900.0
2015-03-26 10:30:00,43.77,43.82,43.71,43.77,567900.0,36.0673,36.1085,36.0178,36.0673,567900.0
2015-03-26 10:40:00,43.77,43.97,43.73,43.79,833800.0,36.0673,36.2321,36.0343,36.0837,833800.0
2015-03-26 10:50:00,43.79,43.82,43.63,43.63,267900.0,36.0837,36.1085,35.9519,35.9519,267900.0
2015-03-26 11:00:00,43.64,43.71,43.6,43.64,370100.0,35.9601,36.0178,35.9272,35.9601,370100.0
2015-03-26 11:10:00,43.64,43.66,43.5,43.52,477700.0,35.9601,35.9766,35.8448,35.8613,477700.0
2015-03-26 11:20:00,43.53,43.76,43.46,43.73,566800.0,35.8695,36.059,35.8118,36.0343,566800.0
2015-03-26 11:30:00,43.74,43.74,43.53,43.56,225900.0,36.0425,36.0425,35.8695,35.8942,225900.0
2015-03-26 11:40:00,43.55,43.94,43.54,43.58,308000.0,35.886,36.2073,35.8777,35.9107,308000.0
2015-03-26 11:50:00,43.58,43.73,43.54,43.71,234300.0,35.9107,36.0343,35.8777,36.0178,234300.0
2015-03-26 12:00:00,43.7,43.76,43.62,43.64,212300.0,36.0096,36.059,35.9437,35.9601,212300.0
2015-03-26 12:10:00,43.64,43.7,43.59,43.63,185500.0,35.9601,36.0096,35.9189,35.9519,185500.0
2015-03-26 12:20:00,43.63,43.65,43.58,43.61,250100.0,35.9519,35.9684,35.9107,35.9354,250100.0
2015-03-26 12:30:00,43.6,43.65,43.58,43.6,285000.0,35.9272,35.9684,35.9107,35.9272,285000.0
2015-03-26 12:40:00,43.61,43.66,43.6,43.62,136300.0,35.9354,35.9766,35.9272,35.9437,136300.0
2015-03-26 12:50:00,43.63,43.72,43.61,43.63,211800.0,35.9519,36.0261,35.9354,35.9519,211800.0
2015-03-26 13:00:00,43.63,43.64,43.5,43.53,147300.0,35.9519,35.9601,35.8448,35.8695,147300.0
2015-03-26 13:10:00,43.53,43.57,43.45,43.45,181300.0,35.8695,35.9025,35.8036,35.8036,181300.0
2015-03-26 13:20:00,43.46,43.52,43.44,43.51,146800.0,35.8118,35.8613,35.7953,35.853,146800.0
2015-03-26 13:30:00,43.51,43.67,43.49,43.65,177300.0,35.853,35.9849,35.8365,35.9684,177300.0
2015-03-26 13:40:00,43.65,43.77,43.64,43.77,245700.0,35.9684,36.0673,35.9601,36.0673,245700.0
2015-03-26 13:50:00,43.77,43.78,43.69,43.73,242400.0,36.0673,36.0755,36.0013,36.0343,242400.0
2015-03-26 14:00:00,43.74,43.84,43.74,43.79,240200.0,36.0425,36.1249,36.0425,36.0837,240200.0
2015-03-26 14:10:00,43.79,43.8,43.68,43.69,238900.0,36.0837,36.092,35.9931,36.0013,238900.0
2015-03-26 14:20:00,43.69,43.7,43.56,43.56,222200.0,36.0013,36.0096,35.8942,35.8942,222200.0
2015-03-26 14:30:00,43.56,43.67,43.43,43.43,307300.0,35.8942,35.9849,35.7871,35.7871,307300.0
2015-03-26 14:40:00,43.44,43.46,43.38,43.38,233000.0,35.7953,35.8118,35.7459,35.7459,233000.0
2015-03-26 14:50:00,43.39,43.39,43.31,43.31,282800.0,35.7541,35.7541,35.6882,35.6882,282800.0
2015-03-26 15:00:00,43.31,43.36,43.28,43.34,291800.0,35.6882,35.7294,35.6635,35.7129,291800.0
2015-03-26 15:10:00,43.34,43.37,43.29,43.29,244400.0,35.7129,35.7377,35.6717,35.6717,244400.0
2015-03-26 15:20:00,43.29,43.31,43.24,43.29,260800.0,35.6717,35.6882,35.6305,35.6717,260800.0
2015-03-26 15:30:00,43.29,43.36,43.25,43.29,448500.0,35.6717,35.7294,35.6388,35.6717,448500.0
2015-03-26 15:40:00,43.29,43.3,43.18,43.19,458400.0,35.6717,35.68,35.5811,35.5893,458400.0
2015-03-26 15:50:00,43.2,43.2,43.13,43.18,682600.0,35.5976,35.5976,35.5399,35.5811,682600.0
2015-03-27 09:30:00,42.92,43.02,42.76,42.96,568300.0,35.3668,35.4493,35.235,35.3998,568300.0
2015-03-27 09:40:00,42.97,42.97,42.73,42.84,372400.0,35.408,35.408,35.2103,35.3009,372400.0
2015-03-27 09:50:00,42.84,42.99,42.68,42.98,458100.0,35.3009,35.4245,35.1691,35.4163,458100.0
2015-03-27 10:00:00,42.98,42.98,42.79,42.88,228000.0,35.4163,35.4163,35.2597,35.3339,228000.0
2015-03-27 10:10:00,42.89,42.98,42.84,42.97,395400.0,35.3421,35.4163,35.3009,35.408,395400.0
2015-03-27 10:20:00,42.98,43.07,42.97,43.05,357700.0,35.4163,35.4905,35.408,35.474,357700.0
2015-03-27 10:30:00,43.05,43.08,42.93,43.02,259300.0,35.474,35.4987,35.3751,35.4493,259300.0
2015-03-27 10:40:00,43.02,43.09,42.94,43.08,174800.0,35.4493,35.5069,35.3833,35.4987,174800.0
2015-03-27 10:50:00,43.09,43.19,43.08,43.15,204500.0,35.5069,35.5893,35.4987,35.5564,204500.0
2015-03-27 11:00:00,43.15,43.15,42.98,43.0,106600.0,35.5564,35.5564,35.4163,35.4328,106600.0
2015-03-27 11:10:00,43.0,43.0,42.88,42.95,120800.0,35.4328,35.4328,35.3339,35.3916,120800.0
2015-03-27 11:20:00,42.95,43.01,42.9,42.91,83800.0,35.3916,35.441,35.3504,35.3586,83800.0
2015-03-27 11:30:00,42.9,43.03,42.89,43.03,95700.0,35.3504,35.4575,35.3421,35.4575,95700.0
2015-03-27 11:40:00,43.02,43.09,42.94,43.08,96600.0,35.4493,35.5069,35.3833,35.4987,96600.0
2015-03-27 11:50:00,43.07,43.17,43.05,43.11,208800.0,35.4905,35.5729,35.474,35.5234,208800.0
2015-03-27 12:00:00,43.12,43.12,42.95,43.01,133700.0,35.5317,35.5317,35.3916,35.441,133700.0
2015-03-27 12:10:00,43.0,43.06,42.9,42.95,187700.0,35.4328,35.4822,35.3504,35.3916,187700.0
2015-03-27 12:20:00,42.96,42.96,42.84,42.89,164200.0,35.3998,35.3998,35.3009,35.3421,164200.0
2015-03-27 12:30:00,42.89,43.08,42.88,43.07,182900.0,35.3421,35.4987,35.3339,35.4905,182900.0
2015-03-27 12:40:00,43.07,43.11,42.98,42.98,222400.0,35.4905,35.5234,35.4163,35.4163,222400.0
2015-03-27 12:50:00,42.98,43.05,42.96,43.03,160700.0,35.4163,35.474,35.3998,35.4575,160700.0
2015-03-27 13:00:00,43.03,43.05,42.96,43.04,163000.0,35.4575,35.474,35.3998,35.4657,163000.0
2015-03-27 13:10:00,43.04,43.13,43.03,43.11,144200.0,35.4657,35.5399,35.4575,35.5234,144200.0
2015-03-27 13:20:00,43.1,43.14,43.09,43.13,132300.0,35.5152,35.5481,35.5069,35.5399,132300.0
2015-03-27 13:30:00,43.12,43.21,43.1,43.2,137100.0,35.5317,35.6058,35.5152,35.5976,137100.0
2015-03-27 13:40:00,43.19,43.33,43.18,43.24,180200.0,35.5893,35.7047,35.5811,35.6305,180200.0
2015-03-27 13:50:00,43.25,43.32,43.22,43.26,128200.0,35.6388,35.6965,35.6141,35.647,128200.0
2015-03-27 14:00:00,43.26,43.3,43.23,43.26,136600.0,35.647,35.68,35.6223,35.647,136600.0
2015-03-27 14:10:00,43.26,43.28,43.11,43.12,201300.0,35.647,35.6635,35.5234,35.5317,201300.0
2015-03-27 14:20:00,43.11,43.23,43.08,43.1,135000.0,35.5234,35.6223,35.4987,35.5152,135000.0
2015-03-27 14:30:00,43.1,43.16,43.09,43.14,128900.0,35.5152,35.5646,35.5069,35.5481,128900.0
2015-03-27 14:40:00,43.14,43.16,43.07,43.08,126400.0,35.5481,35.5646,35.4905,35.4987,126400.0
2015-03-27 14:50:00,43.09,43.09,42.98,43.0,152300.0,35.5069,35.5069,35.4163,35.4328,152300.0
2015-03-27 15:00:00,43.0,43.08,42.98,43.01,310600.0,35.4328,35.4987,35.4163,35.441,310600.0
2015-03-27 15:10:00,43.01,43.09,43.01,43.09,182500.0,35.441,35.5069,35.441,35.5069,182500.0
2015-03-27 15:20:00,43.09,43.1,43.06,43.07,182600.0,35.5069,35.5152,35.4822,35.4905,182600.0
2015-03-27 15:30:00,43.06,43.11,43.03,43.09,244700.0,35.4822,35.5234,35.4575,35.5069,244700.0
2015-03-27 15:40:00,43.09,43.16,43.07,43.16,436200.0,35.5069,35.5646,35.4905,35.5646,436200.0
2015-03-27 15:50:00,43.15,43.3,43.15,43.26,770400.0,35.5564,35.68,35.5564,35.647,770400.0
2015-03-30 09:30:00,43.47,43.93,43.47,43.76,580200.0,35.8201,36.1991,35.8201,36.059,580200.0
2015-03-30 09:40:00,43.76,43.99,43.75,43.98,475400.0,36.059,36.2485,36.0508,36.2403,475400.0
2015-03-30 09:50:00,43.98,44.02,43.67,43.85,426800.0,36.2403,36.2733,35.9849,36.1332,426800.0
2015-03-30 10:00:00,43.84,43.87,43.54,43.66,291200.0,36.1249,36.1497,35.8777,35.9766,291200.0
2015-03-30 10:10:00,43.67,43.79,43.54,43.74,245600.0,35.9849,36.0837,35.8777,36.0425,245600.0
2015-03-30 10:20:00,43.75,43.95,43.69,43.91,231700.0,36.0508,36.2156,36.0013,36.1826,231700.0
2015-03-30 10:30:00,43.92,43.94,43.77,43.87,187700.0,36.1909,36.2073,36.0673,36.1497,187700.0
2015-03-30 10:40:00,43.87,43.92,43.81,43.81,169900.0,36.1497,36.1909,36.1002,36.1002,169900.0
2015-03-30 10:50:00,43.81,43.9,43.78,43.83,151600.0,36.1002,36.1744,36.0755,36.1167,151600.0
2015-03-30 11:00:00,43.82,43.87,43.77,43.8,127600.0,36.1085,36.1497,36.0673,36.092,127600.0
2015-03-30 11:10:00,43.79,43.85,43.69,43.81,151300.0,36.0837,36.1332,36.0013,36.1002,151300.0
2015-03-30 11:20:00,43.8,43.84,43.73,43.75,100600.0,36.092,36.1249,36.0343,36.0508,100600.0
2015-03-30 11:30:00,43.75,43.86,43.71,43.86,134900.0,36.0508,36.1414,36.0178,36.1414,134900.0
2015-03-30 11:40:00,43.86,43.86,43.72,43.81,118900.0,36.1414,36.1414,36.0261,36.1002,118900.0
2015-03-30 11:50:00,43.8,43.82,43.7,43.7,90400.0,36.092,36.1085,36.0096,36.0096,90400.0
2015-03-30 12:00:00,43.71,43.78,43.64,43.7,189100.0,36.0178,36.0755,35.9601,36.0096,189100.0
2015-03-30 12:10:00,43.7,43.78,43.61,43.63,201500.0,36.0096,36.0755,35.9354,35.9519,201500.0
2015-03-30 12:20:00,43.64,43.67,43.53,43.54,134300.0,35.9601,35.9849,35.8695,35.8777,134300.0
2015-03-30 12:30:00,43.55,43.59,43.5,43.58,162800.0,35.886,35.9189,35.8448,35.9107,162800.0
2015-03-30 12:40:00,43.57,43.62,43.54,43.57,110300.0,35.9025,35.9437,35.8777,35.9025,110300.0
2015-03-30 12:50:00,43.57,43.64,43.54,43.63,95400.0,35.9025,35.9601,35.8777,35.9519,95400.0
2015-03-30 13:00:00,43.64,43.67,43.59,43.64,131900.0,35.9601,35.9849,35.9189,35.9601,131900.0
2015-03-30 13:10:00,43.64,43.73,43.62,43.69,216200.0,35.9601,36.0343,35.9437,36.0013,216200.0
2015-03-30 13:20:00,43.69,43.77,43.65,43.67,95400.0,36.0013,36.0673,35.9684,35.9849,95400.0
2015-03-30 13:30:00,43.67,43.74,43.63,43.72,116400.0,35.9849,36.0425,35.9519,36.0261,116400.0
2015-03-30 13:40:00,43.71,43.71,43.62,43.68,84500.0,36.0178,36.0178,35.9437,35.9931,84500.0
2015-03-30 13:50:00,43.69,43.71,43.59,43.71,119700.0,36.0013,36.0178,35.9189,36.0178,119700.0
2015-03-30 14:00:00,43.71,43.74,43.66,43.67,87200.0,36.0178,36.0425,35.9766,35.9849,87200.0
2015-03-30 14:10:00,43.67,43.77,43.66,43.76,154300.0,35.9849,36.0673,35.9766,36.059,154300.0
2015-03-30 14:20:00,43.76,43.84,43.72,43.74,138600.0,36.059,36.1249,36.0261,36.0425,138600.0
2015-03-30 14:30:00,43.73,43.92,43.7,43.92,105700.0,36.0343,36.1909,36.0096,36.1909,105700.0
2015-03-30 14:40:00,43.93,44.08,43.9,44.08,221900.0,36.1991,36.3227,36.1744,36.3227,221900.0
2015-03-30 14:50:00,44.08,44.09,44.02,44.07,100400.0,36.3227,36.3309,36.2733,36.3145,100400.0
2015-03-30 15:00:00,44.07,44.08,43.93,43.94,104900.0,36.3145,36.3227,36.1991,36.2073,104900.0
2015-03-30 15:10:00,43.93,43.94,43.87,43.9,147300.0,36.1991,36.2073,36.1497,36.1744,147300.0
2015-03-30 15:20:00,43.9,43.93,43.84,43.93,231600.0,36.1744,36.1991,36.1249,36.1991,231600.0
2015-03-30 15:30:00,43.92,43.99,43.86,43.93,273700.0,36.1909,36.2485,36.1414,36.1991,273700.0
2015-03-30 15:40:00,43.93,43.94,43.87,43.89,285900.0,36.1991,36.2073,36.1497,36.1661,285900.0
2015-03-30 15:50:00,43.89,43.9,43.81,43.82,588500.0,36.1661,36.1744,36.1002,36.1085,588500.0
2015-03-31 09:30:00,43.47,43.69,43.29,43.59,416300.0,35.8201,36.0013,35.6717,35.9189,416300.0
2015-03-31 09:40:00,43.57,43.64,43.43,43.46,235800.0,35.9025,35.9601,35.7871,35.8118,235800.0
2015-03-31 09:50:00,43.46,43.73,43.41,43.65,237400.0,35.8118,36.0343,35.7706,35.9684,237400.0
2015-03-31 10:00:00,43.65,43.75,43.62,43.74,182300.0,35.9684,36.0508,35.9437,36.0425,182300.0
2015-03-31 10:10:00,43.74,43.85,43.74,43.83,290400.0,36.0425,36.1332,36.0425,36.1167,290400.0
2015-03-31 10:20:00,43.82,43.94,43.82,43.86,255500.0,36.1085,36.2073,36.1085,36.1414,255500.0
2015-03-31 10:30:00,43.86,43.99,43.83,43.84,135300.0,36.1414,36.2485,36.1167,36.1249,135300.0
2015-03-31 10:40:00,43.84,43.89,43.8,43.84,232700.0,36.1249,36.1661,36.092,36.1249,232700.0
2015-03-31 10:50:00,43.83,43.87,43.74,43.79,121200.0,36.1167,36.1497,36.0425,36.0837,121200.0
2015-03-31 11:00:00,43.78,43.89,43.78,43.87,88500.0,36.0755,36.1661,36.0755,36.1497,88500.0
2015-03-31 11:10:00,43.87,43.9,43.82,43.85,98100.0,36.1497,36.1744,36.1085,36.1332,98100.0
2015-03-31 11:20:00,43.84,43.89,43.75,43.77,160200.0,36.1249,36.1661,36.0508,36.0673,160200.0
2015-03-31 11:30:00,43.77,43.84,43.72,43.84,102800.0,36.0673,36.1249,36.0261,36.1249,102800.0
2015-03-31 11:40:00,43.84,43.89,43.81,43.87,93200.0,36.1249,36.1661,36.1002,36.1497,93200.0
2015-03-31 11:50:00,43.88,43.93,43.85,43.9,113400.0,36.1579,36.1991,36.1332,36.1744,113400.0
2015-03-31 12:00:00,43.9,43.95,43.86,43.94,102600.0,36.1744,36.2156,36.1414,36.2073,102600.0
2015-03-31 12:10:00,43.94,44.1,43.91,44.08,185200.0,36.2073,36.3392,36.1826,36.3227,185200.0
2015-03-31 12:20:00,44.09,44.16,44.03,44.08,224900.0,36.3309,36.3886,36.2815,36.3227,224900.0
2015-03-31 12:30:00,44.08,44.08,43.99,44.05,92200.0,36.3227,36.3227,36.2485,36.298,92200.0
2015-03-31 12:40:00,44.04,44.08,44.01,44.07,95100.0,36.2897,36.3227,36.265,36.3145,95100.0
2015-03-31 12:50:00,44.06,44.08,43.91,43.93,137300.0,36.3062,36.3227,36.1826,36.1991,137300.0
2015-03-31 13:00:00,43.93,43.99,43.93,43.96,172100.0,36.1991,36.2485,36.1991,36.2238,172100.0
2015-03-31 13:10:00,43.97,44.02,43.89,44.01,94300.0,36.2321,36.2733,36.1661,36.265,94300.0
2015-03-31 13:20:00,44.01,44.02,43.93,43.96,120600.0,36.265,36.2733,36.1991,36.2238,120600.0
2015-03-31 13:30:00,43.96,44.06,43.95,44.04,103800.0,36.2238,36.3062,36.2156,36.2897,103800.0
2015-03-31 13:40:00,44.03,44.09,44.02,44.06,195400.0,36.2815,36.3309,36.2733,36.3062,195400.0
2015-03-31 13:50:00,44.06,44.11,44.02,44.11,142600.0,36.3062,36.3474,36.2733,36.3474,142600.0
2015-03-31 14:00:00,44.11,44.13,44.05,44.1,99400.0,36.3474,36.3639,36.298,36.3392,99400.0
2015-03-31 14:10:00,44.1,44.15,44.08,44.08,121500.0,36.3392,36.3804,36.3227,36.3227,121500.0
2015-03-31 14:20:00,44.09,44.11,44.0,44.03,151500.0,36.3309,36.3474,36.2568,36.2815,151500.0
2015-03-31 14:30:00,44.04,44.07,43.98,44.05,124200.0,36.2897,36.3145,36.2403,36.298,124200.0
2015-03-31 14:40:00,44.05,44.07,44.04,44.06,130000.0,36.298,36.3145,36.2897,36.3062,130000.0
2015-03-31 14:50:00,44.06,44.07,44.03,44.04,170200.0,36.3062,36.3145,36.2815,36.2897,170200.0
2015-03-31 15:00:00,44.04,44.07,43.97,44.02,198100.0,36.2897,36.3145,36.2321,36.2733,198100.0
2015-03-31 15:10:00,44.03,44.06,43.91,43.94,199500.0,36.2815,36.3062,36.1826,36.2073,199500.0
2015-03-31 15:20:00,43.94,43.97,43.82,43.84,226600.0,36.2073,36.2321,36.1085,36.1249,226600.0
2015-03-31 15:30:00,43.83,43.85,43.73,43.84,270800.0,36.1167,36.1332,36.0343,36.1249,270800.0
2015-03-31 15:40:00,43.84,43.95,43.8,43.95,320900.0,36.1249,36.2156,36.092,36.2156,320900.0
2015-03-31 15:50:00,43.95,44.0,43.88,43.88,608700.0,36.2156,36.2568,36.1579,36.1579,608700.0
2015-04-01 09:30:00,44.29,44.38,43.91,44.02,608400.0,36.4958,36.5699,36.1826,36.2733,608400.0
2015-04-01 09:40:00,44.02,44.17,43.89,44.01,315700.0,36.2733,36.3969,36.1661,36.265,315700.0
2015-04-01 09:50:00,44.0,44.09,43.84,44.04,516300.0,36.2568,36.3309,36.1249,36.2897,516300.0
2015-04-01 10:00:00,44.03,44.07,43.89,43.92,276500.0,36.2815,36.3145,36.1661,36.1909,276500.0
2015-04-01 10:10:00,43.92,43.97,43.57,43.61,322400.0,36.1909,36.2321,35.9025,35.9354,322400.0
2015-04-01 10:20:00,43.63,43.76,43.61,43.73,309700.0,35.9519,36.059,35.9354,36.0343,309700.0
2015-04-01 10:30:00,43.74,43.84,43.69,43.72,348400.0,36.0425,36.1249,36.0013,36.0261,348400.0
2015-04-01 10:40:00,43.71,43.92,43.69,43.91,280900.0,36.0178,36.1909,36.0013,36.1826,280900.0
2015-04-01 10:50:00,43.92,44.0,43.85,43.9,533100.0,36.1909,36.2568,36.1332,36.1744,533100.0
2015-04-01 11:00:00,43.9,43.99,43.89,43.99,180500.0,36.1744,36.2485,36.1661,36.2485,180500.0
2015-04-01 11:10:00,43.99,44.03,43.94,44.01,275700.0,36.2485,36.2815,36.2073,36.265,275700.0
2015-04-01 11:20:00,44.01,44.02,43.95,43.95,276100.0,36.265,36.2733,36.2156,36.2156,276100.0
2015-04-01 11:30:00,43.95,44.0,43.85,43.94,196300.0,36.2156,36.2568,36.1332,36.2073,196300.0
2015-04-01 11:40:00,43.95,44.01,43.89,44.0,196300.0,36.2156,36.265,36.1661,36.2568,196300.0
2015-04-01 11:50:00,44.01,44.03,43.96,44.03,247100.0,36.265,36.2815,36.2238,36.2815,247100.0
2015-04-01 12:00:00,44.04,44.04,43.95,44.01,367200.0,36.2897,36.2897,36.2156,36.265,367200.0
2015-04-01 12:10:00,44.02,44.04,43.93,44.03,191200.0,36.2733,36.2897,36.1991,36.2815,191200.0
2015-04-01 12:20:00,44.02,44.1,43.97,44.07,487300.0,36.2733,36.3392,36.2321,36.3145,487300.0
2015-04-01 12:30:00,44.07,44.18,44.03,44.17,635400.0,36.3145,36.4051,36.2815,36.3969,635400.0
2015-04-01 12:40:00,44.18,44.22,44.15,44.2,499500.0,36.4051,36.4381,36.3804,36.4216,499500.0
2015-04-01 12:50:00,44.2,44.38,44.19,44.32,448600.0,36.4216,36.5699,36.4134,36.5205,448600.0
2015-04-01 13:00:00,44.33,44.34,44.25,44.29,232500.0,36.5287,36.537,36.4628,36.4958,232500.0
2015-04-01 13:10:00,44.28,44.29,44.19,44.23,437300.0,36.4875,36.4958,36.4134,36.4463,437300.0
2015-04-01 13:20:00,44.24,44.26,44.08,44.18,146600.0,36.4546,36.471,36.3227,36.4051,146600.0
2015-04-01 13:30:00,44.18,44.26,44.13,44.16,324800.0,36.4051,36.471,36.3639,36.3886,324800.0
2015-04-01 13:40:00,44.16,44.22,44.1,44.1,371600.0,36.3886,36.4381,36.3392,36.3392,371600.0
2015-04-01 13:50:00,44.11,44.17,44.06,44.13,420100.0,36.3474,36.3969,36.3062,36.3639,420100.0
2015-04-01 14:00:00,44.14,44.17,44.05,44.06,200100.0,36.3722,36.3969,36.298,36.3062,200100.0
2015-04-01 14:10:00,44.05,44.06,43.94,43.98,242100.0,36.298,36.3062,36.2073,36.2403,242100.0
2015-04-01 14:20:00,43.99,44.02,43.83,43.85,320500.0,36.2485,36.2733,36.1167,36.1332,320500.0
2015-04-01 14:30:00,43.85,43.89,43.82,43.84,167600.0,36.1332,36.1661,36.1085,36.1249,167600.0
2015-04-01 14:40:00,43.85,44.0,43.83,43.98,274600.0,36.1332,36.2568,36.1167,36.2403,274600.0
2015-04-01 14:50:00,43.97,43.98,43.82,43.84,241200.0,36.2321,36.2403,36.1085,36.1249,241200.0
2015-04-01 15:00:00,43.84,43.86,43.71,43.73,203100.0,36.1249,36.1414,36.0178,36.0343,203100.0
2015-04-01 15:10:00,43.73,43.78,43.72,43.75,210200.0,36.0343,36.0755,36.0261,36.0508,210200.0
2015-04-01 15:20:00,43.75,43.76,43.71,43.71,222700.0,36.0508,36.059,36.0178,36.0178,222700.0
2015-04-01 15:30:00,43.72,43.83,43.7,43.83,345200.0,36.0261,36.1167,36.0096,36.1167,345200.0
2015-04-01 15:40:00,43.82,43.86,43.8,43.84,509900.0,36.1085,36.1414,36.092,36.1249,509900.0
2015-04-01 15:50:00,43.85,43.85,43.79,43.83,495600.0,36.1332,36.1332,36.0837,36.1167,495600.0
2015-04-02 09:30:00,43.7,44.07,43.49,43.93,474300.0,36.0096,36.3145,35.8365,36.1991,474300.0
2015-04-02 09:40:00,43.94,44.16,43.89,44.1,328200.0,36.2073,36.3886,36.1661,36.3392,328200.0
2015-04-02 09:50:00,44.1,44.32,44.06,44.22,408000.0,36.3392,36.5205,36.3062,36.4381,408000.0
2015-04-02 10:00:00,44.23,44.29,44.07,44.09,624200.0,36.4463,36.4958,36.3145,36.3309,624200.0
2015-04-02 10:10:00,44.09,44.13,44.0,44.03,269600.0,36.3309,36.3639,36.2568,36.2815,269600.0
2015-04-02 10:20:00,44.04,44.19,44.01,44.15,389800.0,36.2897,36.4134,36.265,36.3804,389800.0
2015-04-02 10:30:00,44.15,44.17,44.09,44.12,571100.0,36.3804,36.3969,36.3309,36.3557,571100.0
2015-04-02 10:40:00,44.12,44.28,44.11,44.28,442200.0,36.3557,36.4875,36.3474,36.4875,442200.0
2015-04-02 10:50:00,44.28,44.29,44.18,44.21,625000.0,36.4875,36.4958,36.4051,36.4298,625000.0
2015-04-02 11:00:00,44.2,44.22,44.14,44.17,173400.0,36.4216,36.4381,36.3722,36.3969,173400.0
2015-04-02 11:10:00,44.18,44.22,44.16,44.18,149300.0,36.4051,36.4381,36.3886,36.4051,149300.0
2015-04-02 11:20:00,44.17,44.19,44.0,44.02,160900.0,36.3969,36.4134,36.2568,36.2733,160900.0
2015-04-02 11:30:00,44.02,44.04,43.89,43.89,172100.0,36.2733,36.2897,36.1661,36.1661,172100.0
2015-04-02 11:40:00,43.88,44.14,43.88,44.11,154200.0,36.1579,36.3722,36.1579,36.3474,154200.0
2015-04-02 11:50:00,44.12,44.14,44.05,44.08,189500.0,36.3557,36.3722,36.298,36.3227,189500.0
2015-04-02 12:00:00,44.07,44.08,43.98,44.07,177300.0,36.3145,36.3227,36.2403,36.3145,177300.0
2015-04-02 12:10:00,44.08,44.09,44.01,44.05,105300.0,36.3227,36.3309,36.265,36.298,105300.0
2015-04-02 12:20:00,44.06,44.06,43.96,43.98,101200.0,36.3062,36.3062,36.2238,36.2403,101200.0
2015-04-02 12:30:00,43.98,44.02,43.93,44.0,129400.0,36.2403,36.2733,36.1991,36.2568,129400.0
2015-04-02 12:40:00,44.0,44.0,43.93,43.98,211500.0,36.2568,36.2568,36.1991,36.2403,211500.0
2015-04-02 12:50:00,43.99,44.01,43.93,43.96,111600.0,36.2485,36.265,36.1991,36.2238,111600.0
2015-04-02 13:00:00,43.95,44.0,43.92,44.0,111700.0,36.2156,36.2568,36.1909,36.2568,111700.0
2015-04-02 13:10:00,43.99,44.01,43.94,43.97,186200.0,36.2485,36.265,36.2073,36.2321,186200.0
2015-04-02 13:20:00,43.97,43.99,43.78,43.81,188000.0,36.2321,36.2485,36.0755,36.1002,188000.0
2015-04-02 13:30:00,43.81,43.91,43.8,43.8,262400.0,36.1002,36.1826,36.092,36.092,262400.0
2015-04-02 13:40:00,43.8,43.82,43.58,43.72,389000.0,36.092,36.1085,35.9107,36.0261,389000.0
2015-04-02 13:50:00,43.72,43.88,43.71,43.78,261100.0,36.0261,36.1579,36.0178,36.0755,261100.0
2015-04-02 14:00:00,43.78,43.82,43.76,43.81,151900.0,36.0755,36.1085,36.059,36.1002,151900.0
2015-04-02 14:10:00,43.8,43.85,43.75,43.84,113700.0,36.092,36.1332,36.0508,36.1249,113700.0
2015-04-02 14:20:00,43.84,43.88,43.78,43.84,117400.0,36.1249,36.1579,36.0755,36.1249,117400.0
2015-04-02 14:30:00,43.84,43.89,43.8,43.88,163500.0,36.1249,36.1661,36.092,36.1579,163500.0
2015-04-02 14:40:00,43.87,43.91,43.81,43.83,97700.0,36.1497,36.1826,36.1002,36.1167,97700.0
2015-04-02 14:50:00,43.83,43.9,43.81,43.89,64500.0,36.1167,36.1744,36.1002,36.1661,64500.0
2015-04-02 15:00:00,43.88,43.92,43.86,43.89,107200.0,36.1579,36.1909,36.1414,36.1661,107200.0
2015-04-02 15:10:00,43.89,43.91,43.87,43.9,127000.0,36.1661,36.1826,36.1497,36.1744,127000.0
2015-04-02 15:20:00,43.89,43.9,43.87,43.87,139800.0,36.1661,36.1744,36.1497,36.1497,139800.0
2015-04-02 15:30:00,43.87,43.95,43.84,43.93,167600.0,36.1497,36.2156,36.1249,36.1991,167600.0
2015-04-02 15:40:00,43.93,44.08,43.93,44.07,494900.0,36.1991,36.3227,36.1991,36.3145,494900.0
2015-04-02 15:50:00,44.08,44.1,43.96,43.97,819400.0,36.3227,36.3392,36.2238,36.2321,819400.0
2015-04-06 09:30:00,44.2,44.39,44.14,44.3,1262200.0,36.4216,36.5782,36.3722,36.504,1262200.0
2015-04-06 09:40:00,44.28,44.53,44.15,44.43,3251300.0,36.4875,36.6935,36.3804,36.6111,3251300.0
2015-04-06 09:50:00,44.44,44.58,44.29,44.35,502600.0,36.6194,36.7347,36.4958,36.5452,502600.0
2015-04-06 10:00:00,44.37,44.75,44.35,44.74,419000.0,36.5617,36.8748,36.5452,36.8666,419000.0
2015-04-06 10:10:00,44.73,44.78,44.6,44.66,796000.0,36.8583,36.8995,36.7512,36.8006,796000.0
2015-04-06 10:20:00,44.65,44.8,44.65,44.77,256800.0,36.7924,36.916,36.7924,36.8913,256800.0
2015-04-06 10:30:00,44.77,44.97,44.75,44.95,299800.0,36.8913,37.0561,36.8748,37.0396,299800.0
2015-04-06 10:40:00,44.95,44.97,44.9,44.96,216000.0,37.0396,37.0561,36.9984,37.0478,216000.0
2015-04-06 10:50:00,44.96,45.22,44.93,45.2,995200.0,37.0478,37.2621,37.0231,37.2456,995200.0
2015-04-06 11:00:00,45.2,45.5,45.2,45.45,894300.0,37.2456,37.4928,37.2456,37.4516,894300.0
2015-04-06 11:10:00,45.45,45.49,45.37,45.49,463800.0,37.4516,37.4846,37.3857,37.4846,463800.0
2015-04-06 11:20:00,45.48,45.59,45.46,45.58,516000.0,37.4763,37.567,37.4599,37.5587,516000.0
2015-04-06 11:30:00,45.58,45.75,45.48,45.72,754000.0,37.5587,37.6988,37.4763,37.6741,754000.0
2015-04-06 11:40:00,45.72,45.93,45.71,45.88,688400.0,37.6741,37.8471,37.6659,37.8059,688400.0
2015-04-06 11:50:00,45.87,45.92,45.74,45.83,332700.0,37.7977,37.8389,37.6906,37.7647,332700.0
2015-04-06 12:00:00,45.82,45.88,45.76,45.85,241900.0,37.7565,37.8059,37.7071,37.7812,241900.0
2015-04-06 12:10:00,45.85,45.97,45.84,45.92,496800.0,37.7812,37.8801,37.773,37.8389,496800.0
2015-04-06 12:20:00,45.92,45.93,45.82,45.85,207400.0,37.8389,37.8471,37.7565,37.7812,207400.0
2015-04-06 12:30:00,45.85,45.97,45.82,45.97,355100.0,37.7812,37.8801,37.7565,37.8801,355100.0
2015-04-06 12:40:00,45.97,46.14,45.95,46.13,686400.0,37.8801,38.0202,37.8636,38.0119,686400.0
2015-04-06 12:50:00,46.13,46.25,46.11,46.25,366900.0,38.0119,38.1108,37.9955,38.1108,366900.0
2015-04-06 13:00:00,46.25,46.25,46.15,46.16,360300.0,38.1108,38.1108,38.0284,38.0367,360300.0
2015-04-06 13:10:00,46.17,46.26,46.14,46.24,718300.0,38.0449,38.1191,38.0202,38.1026,718300.0
2015-04-06 13:20:00,46.24,46.25,46.17,46.21,285500.0,38.1026,38.1108,38.0449,38.0779,285500.0
2015-04-06 13:30:00,46.21,46.33,46.18,46.31,337800.0,38.0779,38.1767,38.0531,38.1603,337800.0
2015-04-06 13:40:00,46.32,46.36,46.2,46.24,200800.0,38.1685,38.2015,38.0696,38.1026,200800.0
2015-04-06 13:50:00,46.23,46.25,46.11,46.17,272100.0,38.0943,38.1108,37.9955,38.0449,272100.0
2015-04-06 14:00:00,46.18,46.2,46.04,46.05,319700.0,38.0531,38.0696,37.9378,37.946,319700.0
2015-04-06 14:10:00,46.04,46.06,45.98,46.05,319600.0,37.9378,37.9543,37.8883,37.946,319600.0
2015-04-06 14:20:00,46.05,46.09,45.97,46.01,270800.0,37.946,37.979,37.8801,37.9131,270800.0
2015-04-06 14:30:00,46.0,46.1,45.98,46.06,280900.0,37.9048,37.9872,37.8883,37.9543,280900.0
2015-04-06 14:40:00,46.06,46.13,46.05,46.09,277200.0,37.9543,38.0119,37.946,37.979,277200.0
2015-04-06 14:50:00,46.09,46.15,46.08,46.13,151300.0,37.979,38.0284,37.9707,38.0119,151300.0
2015-04-06 15:00:00,46.13,46.17,46.02,46.04,270700.0,38.0119,38.0449,37.9213,37.9378,270700.0
2015-04-06 15:10:00,46.03,46.09,45.87,45.91,456400.0,37.9295,37.979,37.7977,37.8307,456400.0
2015-04-06 15:20:00,45.91,45.91,45.83,45.86,381100.0,37.8307,37.8307,37.7647,37.7895,381100.0
2015-04-06 15:30:00,45.87,45.95,45.85,45.87,321700.0,37.7977,37.8636,37.7812,37.7977,321700.0
2015-04-06 15:40:00,45.88,45.92,45.79,45.8,460600.0,37.8059,37.8389,37.7318,37.74,460600.0
2015-04-06 15:50:00,45.8,45.88,45.78,45.86,1130700.0,37.74,37.8059,37.7235,37.7895,1130700.0
2015-04-07 09:30:00,45.79,45.81,45.46,45.59,528500.0,37.7318,37.7483,37.4599,37.567,528500.0
2015-04-07 09:40:00,45.6,46.03,45.53,45.85,553400.0,37.5752,37.9295,37.5175,37.7812,553400.0
2015-04-07 09:50:00,45.86,46.0,45.79,45.95,366500.0,37.7895,37.9048,37.7318,37.8636,366500.0
2015-04-07 10:00:00,45.95,45.97,45.84,45.95,353600.0,37.8636,37.8801,37.773,37.8636,353600.0
2015-04-07 10:10:00,45.95,45.95,45.82,45.92,502000.0,37.8636,37.8636,37.7565,37.8389,502000.0
2015-04-07 10:20:00,45.92,45.98,45.89,45.96,408900.0,37.8389,37.8883,37.8142,37.8719,408900.0
2015-04-07 10:30:00,45.96,46.13,45.95,46.09,415000.0,37.8719,38.0119,37.8636,37.979,415000.0
2015-04-07 10:40:00,46.09,46.12,45.85,45.85,362700.0,37.979,38.0037,37.7812,37.7812,362700.0
2015-04-07 10:50:00,45.86,45.97,45.85,45.95,277500.0,37.7895,37.8801,37.7812,37.8636,277500.0
2015-04-07 11:00:00,45.94,45.99,45.81,45.83,454700.0,37.8554,37.8966,37.7483,37.7647,454700.0
2015-04-07 11:10:00,45.82,45.89,45.74,45.84,333600.0,37.7565,37.8142,37.6906,37.773,333600.0
2015-04-07 11:20:00,45.84,45.86,45.75,45.78,197200.0,37.773,37.7895,37.6988,37.7235,197200.0
2015-04-07 11:30:00,45.78,45.79,45.73,45.78,177900.0,37.7235,37.7318,37.6823,37.7235,177900.0
2015-04-07 11:40:00,45.78,45.84,45.73,45.74,251800.0,37.7235,37.773,37.6823,37.6906,251800.0
2015-04-07 11:50:00,45.75,45.77,45.69,45.7,207500.0,37.6988,37.7153,37.6494,37.6576,207500.0
2015-04-07 12:00:00,45.7,45.73,45.61,45.62,225700.0,37.6576,37.6823,37.5835,37.5917,225700.0
2015-04-07 12:10:00,45.62,45.62,45.52,45.53,333100.0,37.5917,37.5917,37.5093,37.5175,333100.0
2015-04-07 12:20:00,45.54,45.56,45.47,45.51,476400.0,37.5258,37.5423,37.4681,37.5011,476400.0
2015-04-07 12:30:00,45.51,45.57,45.48,45.48,255200.0,37.5011,37.5505,37.4763,37.4763,255200.0
2015-04-07 12:40:00,45.48,45.5,45.37,45.39,328700.0,37.4763,37.4928,37.3857,37.4022,328700.0
2015-04-07 12:50:00,45.4,45.4,45.2,45.24,538000.0,37.4104,37.4104,37.2456,37.2786,538000.0
2015-04-07 13:00:00,45.24,45.25,45.03,45.05,554900.0,37.2786,37.2868,37.1055,37.122,554900.0
2015-04-07 13:10:00,45.06,45.15,44.94,45.05,702700.0,37.1302,37.2044,37.0314,37.122,702700.0
2015-04-07 13:20:00,45.05,45.07,44.87,44.93,530100.0,37.122,37.1385,36.9737,37.0231,530100.0
2015-04-07 13:30:00,44.93,44.97,44.77,44.79,396200.0,37.0231,37.0561,36.8913,36.9078,396200.0
2015-04-07 13:40:00,44.78,44.85,44.67,44.7,486900.0,36.8995,36.9572,36.8089,36.8336,486900.0
2015-04-07 13:50:00,44.69,44.7,44.43,44.55,811000.0,36.8254,36.8336,36.6111,36.71,811000.0
2015-04-07 14:00:00,44.55,44.77,44.53,44.55,648000.0,36.71,36.8913,36.6935,36.71,648000.0
2015-04-07 14:10:00,44.54,44.66,44.46,44.64,847300.0,36.7018,36.8006,36.6358,36.7842,847300.0
2015-04-07 14:20:00,44.64,44.66,44.56,44.63,429700.0,36.7842,36.8006,36.7182,36.7759,429700.0
2015-04-07 14:30:00,44.63,44.68,44.62,44.67,330700.0,36.7759,36.8171,36.7677,36.8089,330700.0
2015-04-07 14:40:00,44.67,44.68,44.37,44.42,497600.0,36.8089,36.8171,36.5617,36.6029,497600.0
2015-04-07 14:50:00,44.42,44.5,44.36,44.4,487300.0,36.6029,36.6688,36.5534,36.5864,487300.0
2015-04-07 15:00:00,44.41,44.46,44.29,44.31,624200.0,36.5946,36.6358,36.4958,36.5122,624200.0
2015-04-07 15:10:00,44.31,44.36,44.18,44.36,793000.0,36.5122,36.5534,36.4051,36.5534,793000.0
2015-04-07 15:20:00,44.36,44.49,44.34,44.47,764600.0,36.5534,36.6606,36.537,36.6441,764600.0
2015-04-07 15:30:00,44.47,44.49,44.33,44.36,758900.0,36.6441,36.6606,36.5287,36.5534,758900.0
2015-04-07 15:40:00,44.36,44.46,44.36,44.43,802200.0,36.5534,36.6358,36.5534,36.6111,802200.0
2015-04-07 15:50:00,44.43,44.53,44.36,44.49,1612100.0,36.6111,36.6935,36.5534,36.6606,1612100.0
2015-04-08 09:30:00,44.65,45.0,44.59,44.63,725700.0,36.7924,37.0808,36.743,36.7759,725700.0
2015-04-08 09:40:00,44.62,44.64,44.44,44.48,623200.0,36.7677,36.7842,36.6194,36.6523,623200.0
2015-04-08 09:50:00,44.48,44.61,44.48,44.6,476800.0,36.6523,36.7594,36.6523,36.7512,476800.0
2015-04-08 10:00:00,44.6,44.61,44.51,44.57,397600.0,36.7512,36.7594,36.677,36.7265,397600.0
2015-04-08 10:10:00,44.56,44.61,44.53,44.6,460900.0,36.7182,36.7594,36.6935,36.7512,460900.0
2015-04-08 10:20:00,44.6,44.61,44.54,44.6,249500.0,36.7512,36.7594,36.7018,36.7512,249500.0
2015-04-08 10:30:00,44.6,44.6,44.34,44.34,517300.0,36.7512,36.7512,36.537,36.537,517300.0
2015-04-08 10:40:00,44.33,44.39,44.2,44.32,377200.0,36.5287,36.5782,36.4216,36.5205,377200.0
2015-04-08 10:50:00,44.32,44.5,44.32,44.43,272400.0,36.5205,36.6688,36.5205,36.6111,272400.0
2015-04-08 11:00:00,44.42,44.45,44.34,44.45,241500.0,36.6029,36.6276,36.537,36.6276,241500.0
2015-04-08 11:10:00,44.45,44.53,44.41,44.41,230600.0,36.6276,36.6935,36.5946,36.5946,230600.0
2015-04-08 11:20:00,44.41,44.44,44.24,44.26,378500.0,36.5946,36.6194,36.4546,36.471,378500.0
2015-04-08 11:30:00,44.28,44.31,44.17,44.18,327300.0,36.4875,36.5122,36.3969,36.4051,327300.0
2015-04-08 11:40:00,44.17,44.17,44.02,44.03,410700.0,36.3969,36.3969,36.2733,36.2815,410700.0
2015-04-08 11:50:00,44.02,44.15,44.02,44.12,187400.0,36.2733,36.3804,36.2733,36.3557,187400.0
2015-04-08 12:00:00,44.12,44.19,44.11,44.16,176100.0,36.3557,36.4134,36.3474,36.3886,176100.0
2015-04-08 12:10:00,44.16,44.17,44.11,44.13,119100.0,36.3886,36.3969,36.3474,36.3639,119100.0
2015-04-08 12:20:00,44.13,44.14,44.01,44.09,347700.0,36.3639,36.3722,36.265,36.3309,347700.0
2015-04-08 12:30:00,44.09,44.19,44.09,44.19,212000.0,36.3309,36.4134,36.3309,36.4134,212000.0
2015-04-08 12:40:00,44.19,44.34,44.19,44.32,318200.0,36.4134,36.537,36.4134,36.5205,318200.0
2015-04-08 12:50:00,44.32,44.47,44.3,44.44,304900.0,36.5205,36.6441,36.504,36.6194,304900.0
2015-04-08 13:00:00,44.44,44.46,44.4,44.43,257200.0,36.6194,36.6358,36.5864,36.6111,257200.0
2015-04-08 13:10:00,44.43,44.45,44.39,44.43,140900.0,36.6111,36.6276,36.5782,36.6111,140900.0
2015-04-08 13:20:00,44.44,44.47,44.44,44.47,207900.0,36.6194,36.6441,36.6194,36.6441,207900.0
2015-04-08 13:30:00,44.47,44.62,44.47,44.62,288500.0,36.6441,36.7677,36.6441,36.7677,288500.0
2015-04-08 13:40:00,44.62,44.65,44.58,44.61,144000.0,36.7677,36.7924,36.7347,36.7594,144000.0
2015-04-08 13:50:00,44.62,44.65,44.6,44.63,160100.0,36.7677,36.7924,36.7512,36.7759,160100.0
2015-04-08 14:00:00,44.63,44.64,44.3,44.31,539600.0,36.7759,36.7842,36.504,36.5122,539600.0
2015-04-08 14:10:00,44.3,44.5,44.26,44.42,378100.0,36.504,36.6688,36.471,36.6029,378100.0
2015-04-08 14:20:00,44.41,44.5,44.36,44.41,234900.0,36.5946,36.6688,36.5534,36.5946,234900.0
2015-04-08 14:30:00,44.42,44.45,44.3,44.32,164500.0,36.6029,36.6276,36.504,36.5205,164500.0
2015-04-08 14:40:00,44.31,44.32,44.21,44.26,183200.0,36.5122,36.5205,36.4298,36.471,183200.0
2015-04-08 14:50:00,44.26,44.28,44.17,44.2,179500.0,36.471,36.4875,36.3969,36.4216,179500.0
2015-04-08 15:00:00,44.21,44.25,44.19,44.22,180300.0,36.4298,36.4628,36.4134,36.4381,180300.0
2015-04-08 15:10:00,44.22,44.25,44.2,44.25,271000.0,36.4381,36.4628,36.4216,36.4628,271000.0
2015-04-08 15:20:00,44.25,44.28,44.2,44.2,262700.0,36.4628,36.4875,36.4216,36.4216,262700.0
2015-04-08 15:30:00,44.2,44.27,44.2,44.25,280500.0,36.4216,36.4793,36.4216,36.4628,280500.0
2015-04-08 15:40:00,44.26,44.26,44.07,44.09,726800.0,36.471,36.471,36.3145,36.3309,726800.0
2015-04-08 15:50:00,44.09,44.23,44.09,44.21,776400.0,36.3309,36.4463,36.3309,36.4298,776400.0
2015-04-09 09:30:00,44.49,45.15,44.43,45.15,954000.0,36.6606,37.2044,36.6111,37.2044,954000.0
2015-04-09 09:40:00,45.15,45.72,45.09,45.65,1057200.0,37.2044,37.6741,37.155,37.6164,1057200.0
2015-04-09 09:50:00,45.65,45.66,45.18,45.25,482300.0,37.6164,37.6247,37.2291,37.2868,482300.0
2015-04-09 10:00:00,45.24,45.48,45.18,45.39,586300.0,37.2786,37.4763,37.2291,37.4022,586300.0
2015-04-09 10:10:00,45.39,45.46,45.34,45.39,330100.0,37.4022,37.4599,37.361,37.4022,330100.0
2015-04-09 10:20:00,45.38,45.5,45.32,45.48,281500.0,37.3939,37.4928,37.3445,37.4763,281500.0
2015-04-09 10:30:00,45.48,45.49,45.26,45.34,357300.0,37.4763,37.4846,37.2951,37.361,357300.0
2015-04-09 10:40:00,45.34,45.4,45.2,45.4,280000.0,37.361,37.4104,37.2456,37.4104,280000.0
2015-04-09 10:50:00,45.4,45.59,45.38,45.59,399700.0,37.4104,37.567,37.3939,37.567,399700.0
2015-04-09 11:00:00,45.58,45.59,45.42,45.48,323000.0,37.5587,37.567,37.4269,37.4763,323000.0
2015-04-09 11:10:00,45.48,45.51,45.33,45.38,206000.0,37.4763,37.5011,37.3527,37.3939,206000.0
2015-04-09 11:20:00,45.38,45.5,45.3,45.5,216900.0,37.3939,37.4928,37.328,37.4928,216900.0
2015-04-09 11:30:00,45.5,45.63,45.45,45.63,420700.0,37.4928,37.5999,37.4516,37.5999,420700.0
2015-04-09 11:40:00,45.62,45.71,45.55,45.68,378600.0,37.5917,37.6659,37.534,37.6411,378600.0
2015-04-09 11:50:00,45.68,45.83,45.65,45.82,330700.0,37.6411,37.7647,37.6164,37.7565,330700.0
2015-04-09 12:00:00,45.83,45.89,45.74,45.88,360900.0,37.7647,37.8142,37.6906,37.8059,360900.0
2015-04-09 12:10:00,45.88,46.05,45.88,46.01,558800.0,37.8059,37.946,37.8059,37.9131,558800.0
2015-04-09 12:20:00,46.01,46.13,45.95,45.99,477800.0,37.9131,38.0119,37.8636,37.8966,477800.0
2015-04-09 12:30:00,45.99,46.07,45.94,46.04,241300.0,37.8966,37.9625,37.8554,37.9378,241300.0
2015-04-09 12:40:00,46.04,46.05,45.77,45.88,398600.0,37.9378,37.946,37.7153,37.8059,398600.0
2015-04-09 12:50:00,45.9,46.05,45.9,46.05,269500.0,37.8224,37.946,37.8224,37.946,269500.0
2015-04-09 13:00:00,46.05,46.1,46.01,46.09,380800.0,37.946,37.9872,37.9131,37.979,380800.0
2015-04-09 13:10:00,46.09,46.1,46.03,46.09,267800.0,37.979,37.9872,37.9295,37.979,267800.0
2015-04-09 13:20:00,46.09,46.11,46.03,46.09,187100.0,37.979,37.9955,37.9295,37.979,187100.0
2015-04-09 13:30:00,46.09,46.13,46.05,46.05,291500.0,37.979,38.0119,37.946,37.946,291500.0
2015-04-09 13:40:00,46.05,46.15,46.04,46.15,219800.0,37.946,38.0284,37.9378,38.0284,219800.0
2015-04-09 13:50:00,46.15,46.2,46.08,46.09,404300.0,38.0284,38.0696,37.9707,37.979,404300.0
2015-04-09 14:00:00,46.08,46.15,46.04,46.14,242400.0,37.9707,38.0284,37.9378,38.0202,242400.0
2015-04-09 14:10:00,46.14,46.21,46.13,46.19,203200.0,38.0202,38.0779,38.0119,38.0614,203200.0
2015-04-09 14:20:00,46.2,46.24,46.16,46.18,272600.0,38.0696,38.1026,38.0367,38.0531,272600.0
2015-04-09 14:30:00,46.19,46.23,46.11,46.22,253300.0,38.0614,38.0943,37.9955,38.0861,253300.0
2015-04-09 14:40:00,46.22,46.24,46.15,46.15,262400.0,38.0861,38.1026,38.0284,38.0284,262400.0
2015-04-09 14:50:00,46.16,46.18,46.12,46.16,256200.0,38.0367,38.0531,38.0037,38.0367,256200.0
2015-04-09 15:00:00,46.16,46.17,46.12,46.13,304100.0,38.0367,38.0449,38.0037,38.0119,304100.0
2015-04-09 15:10:00,46.13,46.24,46.12,46.18,450800.0,38.0119,38.1026,38.0037,38.0531,450800.0
2015-04-09 15:20:00,46.18,46.25,46.15,46.25,358200.0,38.0531,38.1108,38.0284,38.1108,358200.0
2015-04-09 15:30:00,46.25,46.27,46.12,46.14,458500.0,38.1108,38.1273,38.0037,38.0202,458500.0
2015-04-09 15:40:00,46.14,46.16,46.03,46.07,593800.0,38.0202,38.0367,37.9295,37.9625,593800.0
2015-04-09 15:50:00,46.07,46.14,46.02,46.04,1567400.0,37.9625,38.0202,37.9213,37.9378,1567400.0
2015-04-10 09:30:00,45.99,46.23,45.73,45.89,619400.0,37.8966,38.0943,37.6823,37.8142,619400.0
2015-04-10 09:40:00,45.87,46.05,45.78,45.95,287500.0,37.7977,37.946,37.7235,37.8636,287500.0
2015-04-10 09:50:00,45.95,46.0,45.81,45.82,236000.0,37.8636,37.9048,37.7483,37.7565,236000.0
2015-04-10 10:00:00,45.81,45.97,45.74,45.94,265100.0,37.7483,37.8801,37.6906,37.8554,265100.0
2015-04-10 10:10:00,45.94,45.95,45.72,45.74,178900.0,37.8554,37.8636,37.6741,37.6906,178900.0
2015-04-10 10:20:00,45.75,45.94,45.72,45.9,218900.0,37.6988,37.8554,37.6741,37.8224,218900.0
2015-04-10 10:30:00,45.9,46.0,45.89,45.97,376000.0,37.8224,37.9048,37.8142,37.8801,376000.0
2015-04-10 10:40:00,45.96,46.04,45.91,45.95,187100.0,37.8719,37.9378,37.8307,37.8636,187100.0
2015-04-10 10:50:00,45.95,46.02,45.91,45.91,139600.0,37.8636,37.9213,37.8307,37.8307,139600.0
2015-04-10 11:00:00,45.91,46.04,45.9,46.03,123400.0,37.8307,37.9378,37.8224,37.9295,123400.0
2015-04-10 11:10:00,46.03,46.1,45.99,46.02,273100.0,37.9295,37.9872,37.8966,37.9213,273100.0
2015-04-10 11:20:00,46.02,46.15,46.02,46.11,221500.0,37.9213,38.0284,37.9213,37.9955,221500.0
2015-04-10 11:30:00,46.11,46.16,46.05,46.14,159100.0,37.9955,38.0367,37.946,38.0202,159100.0
2015-04-10 11:40:00,46.14,46.17,46.12,46.17,164500.0,38.0202,38.0449,38.0037,38.0449,164500.0
2015-04-10 11:50:00,46.16,46.17,46.1,46.15,150900.0,38.0367,38.0449,37.9872,38.0284,150900.0
2015-04-10 12:00:00,46.16,46.21,46.14,46.2,265400.0,38.0367,38.0779,38.0202,38.0696,265400.0
2015-04-10 12:10:00,46.21,46.35,46.19,46.34,304100.0,38.0779,38.1932,38.0614,38.185,304100.0
2015-04-10 12:20:00,46.34,46.42,46.33,46.41,338000.0,38.185,38.2509,38.1767,38.2427,338000.0
2015-04-10 12:30:00,46.4,46.49,46.39,46.49,228300.0,38.2344,38.3086,38.2262,38.3086,228300.0
2015-04-10 12:40:00,46.49,46.52,46.39,46.41,378400.0,38.3086,38.3333,38.2262,38.2427,378400.0
2015-04-10 12:50:00,46.41,46.41,46.29,46.3,228200.0,38.2427,38.2427,38.1438,38.152,228200.0
2015-04-10 13:00:00,46.3,46.36,46.3,46.34,198700.0,38.152,38.2015,38.152,38.185,198700.0
2015-04-10 13:10:00,46.34,46.38,46.33,46.38,146500.0,38.185,38.218,38.1767,38.218,146500.0
2015-04-10 13:20:00,46.38,46.42,46.37,46.39,127300.0,38.218,38.2509,38.2097,38.2262,127300.0
2015-04-10 13:30:00,46.38,46.39,46.25,46.25,169100.0,38.218,38.2262,38.1108,38.1108,169100.0
2015-04-10 13:40:00,46.26,46.28,46.17,46.19,140000.0,38.1191,38.1355,38.0449,38.0614,140000.0
2015-04-10 13:50:00,46.18,46.19,46.14,46.15,106300.0,38.0531,38.0614,38.0202,38.0284,106300.0
2015-04-10 14:00:00,46.15,46.17,46.04,46.05,167700.0,38.0284,38.0449,37.9378,37.946,167700.0
2015-04-10 14:10:00,46.05,46.13,46.04,46.11,188800.0,37.946,38.0119,37.9378,37.9955,188800.0
2015-04-10 14:20:00,46.11,46.2,46.1,46.2,122000.0,37.9955,38.0696,37.9872,38.0696,122000.0
2015-04-10 14:30:00,46.19,46.21,46.13,46.19,115300.0,38.0614,38.0779,38.0119,38.0614,115300.0
2015-04-10 14:40:00,46.19,46.24,46.16,46.24,133000.0,38.0614,38.1026,38.0367,38.1026,133000.0
2015-04-10 14:50:00,46.24,46.32,46.22,46.32,135800.0,38.1026,38.1685,38.0861,38.1685,135800.0
2015-04-10 15:00:00,46.32,46.34,46.28,46.34,158600.0,38.1685,38.185,38.1355,38.185,158600.0
2015-04-10 15:10:00,46.34,46.35,46.27,46.3,214600.0,38.185,38.1932,38.1273,38.152,214600.0
2015-04-10 15:20:00,46.3,46.34,46.28,46.31,244500.0,38.152,38.185,38.1355,38.1603,244500.0
2015-04-10 15:30:00,46.32,46.36,46.26,46.29,393000.0,38.1685,38.2015,38.1191,38.1438,393000.0
2015-04-10 15:40:00,46.3,46.32,46.27,46.27,298500.0,38.152,38.1685,38.1273,38.1273,298500.0
2015-04-10 15:50:00,46.27,46.3,46.24,46.27,453800.0,38.1273,38.152,38.1026,38.1273,453800.0
2015-04-13 09:30:00,46.45,46.59,46.15,46.15,673500.0,38.2756,38.391,38.0284,38.0284,673500.0
2015-04-13 09:40:00,46.15,46.22,46.05,46.12,442400.0,38.0284,38.0861,37.946,38.0037,442400.0
2015-04-13 09:50:00,46.12,46.16,46.03,46.03,201200.0,38.0037,38.0367,37.9295,37.9295,201200.0
2015-04-13 10:00:00,46.08,46.08,45.82,45.85,434500.0,37.9707,37.9707,37.7565,37.7812,434500.0
2015-04-13 10:10:00,45.85,45.91,45.67,45.74,384300.0,37.7812,37.8307,37.6329,37.6906,384300.0
2015-04-13 10:20:00,45.73,45.81,45.73,45.75,223200.0,37.6823,37.7483,37.6823,37.6988,223200.0
2015-04-13 10:30:00,45.76,45.87,45.75,45.83,229600.0,37.7071,37.7977,37.6988,37.7647,229600.0
2015-04-13 10:40:00,45.83,45.85,45.73,45.74,220300.0,37.7647,37.7812,37.6823,37.6906,220300.0
2015-04-13 10:50:00,45.75,45.83,45.71,45.77,167100.0,37.6988,37.7647,37.6659,37.7153,167100.0
2015-04-13 11:00:00,45.76,45.88,45.75,45.83,119300.0,37.7071,37.8059,37.6988,37.7647,119300.0
2015-04-13 11:10:00,45.83,45.97,45.79,45.93,157700.0,37.7647,37.8801,37.7318,37.8471,157700.0
2015-04-13 11:20:00,45.94,45.99,45.9,45.91,130100.0,37.8554,37.8966,37.8224,37.8307,130100.0
2015-04-13 11:30:00,45.91,45.98,45.88,45.89,79500.0,37.8307,37.8883,37.8059,37.8142,79500.0
2015-04-13 11:40:00,45.9,45.9,45.77,45.78,143700.0,37.8224,37.8224,37.7153,37.7235,143700.0
2015-04-13 11:50:00,45.77,45.78,45.67,45.68,227300.0,37.7153,37.7235,37.6329,37.6411,227300.0
2015-04-13 12:00:00,45.68,45.71,45.66,45.66,188100.0,37.6411,37.6659,37.6247,37.6247,188100.0
2015-04-13 12:10:00,45.66,45.8,45.66,45.79,146500.0,37.6247,37.74,37.6247,37.7318,146500.0
2015-04-13 12:20:00,45.79,45.8,45.72,45.72,90800.0,37.7318,37.74,37.6741,37.6741,90800.0
2015-04-13 12:30:00,45.73,45.76,45.69,45.73,99100.0,37.6823,37.7071,37.6494,37.6823,99100.0
2015-04-13 12:40:00,45.73,45.81,45.72,45.8,204500.0,37.6823,37.7483,37.6741,37.74,204500.0
2015-04-13 12:50:00,45.8,45.9,45.79,45.89,138600.0,37.74,37.8224,37.7318,37.8142,138600.0
2015-04-13 13:00:00,45.9,45.9,45.81,45.84,136200.0,37.8224,37.8224,37.7483,37.773,136200.0
2015-04-13 13:10:00,45.85,45.87,45.79,45.79,138200.0,37.7812,37.7977,37.7318,37.7318,138200.0
2015-04-13 13:20:00,45.8,45.88,45.79,45.82,131800.0,37.74,37.8059,37.7318,37.7565,131800.0
2015-04-13 13:30:00,45.81,45.9,45.79,45.88,137400.0,37.7483,37.8224,37.7318,37.8059,137400.0
2015-04-13 13:40:00,45.88,45.89,45.71,45.72,95700.0,37.8059,37.8142,37.6659,37.6741,95700.0
2015-04-13 13:50:00,45.72,45.76,45.69,45.75,92000.0,37.6741,37.7071,37.6494,37.6988,92000.0
2015-04-13 14:00:00,45.76,45.77,45.65,45.69,161700.0,37.7071,37.7153,37.6164,37.6494,161700.0
2015-04-13 14:10:00,45.69,45.7,45.6,45.61,138300.0,37.6494,37.6576,37.5752,37.5835,138300.0
2015-04-13 14:20:00,45.61,45.64,45.6,45.61,265600.0,37.5835,37.6082,37.5752,37.5835,265600.0
2015-04-13 14:30:00,45.61,45.71,45.55,45.7,326300.0,37.5835,37.6659,37.534,37.6576,326300.0
2015-04-13 14:40:00,45.7,45.73,45.65,45.66,103800.0,37.6576,37.6823,37.6164,37.6247,103800.0
2015-04-13 14:50:00,45.66,45.66,45.56,45.57,124900.0,37.6247,37.6247,37.5423,37.5505,124900.0
2015-04-13 15:00:00,45.57,45.58,45.51,45.51,267300.0,37.5505,37.5587,37.5011,37.5011,267300.0
2015-04-13 15:10:00,45.52,45.52,45.45,45.46,281200.0,37.5093,37.5093,37.4516,37.4599,281200.0
2015-04-13 15:20:00,45.46,45.46,45.31,45.32,268400.0,37.4599,37.4599,37.3363,37.3445,268400.0
2015-04-13 15:30:00,45.32,45.46,45.3,45.46,238000.0,37.3445,37.4599,37.328,37.4599,238000.0
2015-04-13 15:40:00,45.46,45.48,45.41,45.43,343800.0,37.4599,37.4763,37.4187,37.4351,343800.0
2015-04-13 15:50:00,45.43,45.45,45.36,45.42,1018700.0,37.4351,37.4516,37.3775,37.4269,1018700.0
2015-04-14 09:30:00,45.69,46.14,45.64,45.85,781000.0,37.6494,38.0202,37.6082,37.7812,781000.0
2015-04-14 09:40:00,45.86,46.1,45.78,45.96,676800.0,37.7895,37.9872,37.7235,37.8719,676800.0
2015-04-14 09:50:00,45.96,46.11,45.91,45.97,381200.0,37.8719,37.9955,37.8307,37.8801,381200.0
2015-04-14 10:00:00,45.97,46.05,45.78,45.78,631300.0,37.8801,37.946,37.7235,37.7235,631300.0
2015-04-14 10:10:00,45.77,45.91,45.77,45.87,294100.0,37.7153,37.8307,37.7153,37.7977,294100.0
2015-04-14 10:20:00,45.87,45.87,45.78,45.84,160200.0,37.7977,37.7977,37.7235,37.773,160200.0
2015-04-14 10:30:00,45.83,45.89,45.78,45.89,245400.0,37.7647,37.8142,37.7235,37.8142,245400.0
2015-04-14 10:40:00,45.89,46.05,45.88,45.94,467500.0,37.8142,37.946,37.8059,37.8554,467500.0
2015-04-14 10:50:00,45.94,45.95,45.82,45.84,268900.0,37.8554,37.8636,37.7565,37.773,268900.0
2015-04-14 11:00:00,45.83,45.84,45.7,45.8,208100.0,37.7647,37.773,37.6576,37.74,208100.0
2015-04-14 11:10:00,45.81,45.9,45.79,45.8,313700.0,37.7483,37.8224,37.7318,37.74,313700.0
2015-04-14 11:20:00,45.8,45.8,45.77,45.79,145600.0,37.74,37.74,37.7153,37.7318,145600.0
2015-04-14 11:30:00,45.78,45.81,45.74,45.8,168600.0,37.7235,37.7483,37.6906,37.74,168600.0
2015-04-14 11:40:00,45.79,45.84,45.77,45.8,243600.0,37.7318,37.773,37.7153,37.74,243600.0
2015-04-14 11:50:00,45.8,45.85,45.79,45.84,250900.0,37.74,37.7812,37.7318,37.773,250900.0
2015-04-14 12:00:00,45.84,46.0,45.83,45.98,469800.0,37.773,37.9048,37.7647,37.8883,469800.0
2015-04-14 12:10:00,45.99,46.13,45.98,46.09,416000.0,37.8966,38.0119,37.8883,37.979,416000.0
2015-04-14 12:20:00,46.1,46.21,46.1,46.16,275500.0,37.9872,38.0779,37.9872,38.0367,275500.0
2015-04-14 12:30:00,46.16,46.19,46.09,46.12,275300.0,38.0367,38.0614,37.979,38.0037,275300.0
2015-04-14 12:40:00,46.13,46.29,46.11,46.22,456900.0,38.0119,38.1438,37.9955,38.0861,456900.0
2015-04-14 12:50:00,46.22,46.31,46.2,46.26,278400.0,38.0861,38.1603,38.0696,38.1191,278400.0
2015-04-14 13:00:00,46.25,46.3,46.24,46.28,372800.0,38.1108,38.152,38.1026,38.1355,372800.0
2015-04-14 13:10:00,46.27,46.31,46.25,46.25,239400.0,38.1273,38.1603,38.1108,38.1108,239400.0
2015-04-14 13:20:00,46.25,46.28,46.14,46.19,245600.0,38.1108,38.1355,38.0202,38.0614,245600.0
2015-04-14 13:30:00,46.18,46.27,46.18,46.26,136000.0,38.0531,38.1273,38.0531,38.1191,136000.0
2015-04-14 13:40:00,46.26,46.28,46.19,46.19,189200.0,38.1191,38.1355,38.0614,38.0614,189200.0
2015-04-14 13:50:00,46.2,46.3,46.16,46.29,179000.0,38.0696,38.152,38.0367,38.1438,179000.0
2015-04-14 14:00:00,46.28,46.29,46.17,46.21,172400.0,38.1355,38.1438,38.0449,38.0779,172400.0
2015-04-14 14:10:00,46.2,46.21,46.09,46.18,200700.0,38.0696,38.0779,37.979,38.0531,200700.0
2015-04-14 14:20:00,46.19,46.22,46.13,46.14,124900.0,38.0614,38.0861,38.0119,38.0202,124900.0
2015-04-14 14:30:00,46.14,46.17,46.09,46.11,119700.0,38.0202,38.0449,37.979,37.9955,119700.0
2015-04-14 14:40:00,46.1,46.23,46.09,46.16,207100.0,37.9872,38.0943,37.979,38.0367,207100.0
2015-04-14 14:50:00,46.16,46.21,46.14,46.21,114400.0,38.0367,38.0779,38.0202,38.0779,114400.0
2015-04-14 15:00:00,46.2,46.25,46.09,46.09,208700.0,38.0696,38.1108,37.979,37.979,208700.0
2015-04-14 15:10:00,46.1,46.18,46.08,46.13,186100.0,37.9872,38.0531,37.9707,38.0119,186100.0
2015-04-14 15:20:00,46.13,46.17,46.08,46.15,174500.0,38.0119,38.0449,37.9707,38.0284,174500.0
2015-04-14 15:30:00,46.16,46.21,46.15,46.19,245300.0,38.0367,38.0779,38.0284,38.0614,245300.0
2015-04-14 15:40:00,46.19,46.23,46.17,46.17,374300.0,38.0614,38.0943,38.0449,38.0449,374300.0
2015-04-14 15:50:00,46.17,46.22,46.16,46.21,507600.0,38.0449,38.0861,38.0367,38.0779,507600.0
2015-04-15 09:30:00,46.75,46.79,46.25,46.45,690400.0,38.5228,38.5558,38.1108,38.2756,690400.0
2015-04-15 09:40:00,46.44,46.57,46.43,46.51,395200.0,38.2674,38.3745,38.2592,38.3251,395200.0
2015-04-15 09:50:00,46.51,46.65,46.5,46.61,307600.0,38.3251,38.4404,38.3168,38.4075,307600.0
2015-04-15 10:00:00,46.61,46.64,46.56,46.63,260200.0,38.4075,38.4322,38.3663,38.424,260200.0
2015-04-15 10:10:00,46.63,46.68,46.56,46.58,274600.0,38.424,38.4652,38.3663,38.3828,274600.0
2015-04-15 10:20:00,46.58,46.63,46.47,46.51,248400.0,38.3828,38.424,38.2921,38.3251,248400.0
2015-04-15 10:30:00,46.51,46.97,46.5,46.96,785000.0,38.3251,38.7041,38.3168,38.6959,785000.0
2015-04-15 10:40:00,46.95,47.25,46.94,47.21,811100.0,38.6876,38.9348,38.6794,38.9019,811100.0
2015-04-15 10:50:00,47.21,47.33,47.16,47.31,669100.0,38.9019,39.0008,38.8607,38.9843,669100.0
2015-04-15 11:00:00,47.3,47.32,47.12,47.26,438800.0,38.976,38.9925,38.8277,38.9431,438800.0
2015-04-15 11:10:00,47.27,47.45,47.27,47.44,493000.0,38.9513,39.0996,38.9513,39.0914,493000.0
2015-04-15 11:20:00,47.43,47.49,47.34,47.48,648300.0,39.0832,39.1326,39.009,39.1244,648300.0
2015-04-15 11:30:00,47.47,47.61,47.42,47.58,626900.0,39.1161,39.2315,39.0749,39.2068,626900.0
2015-04-15 11:40:00,47.57,47.78,47.55,47.7,463700.0,39.1985,39.3716,39.1821,39.3057,463700.0
2015-04-15 11:50:00,47.7,47.74,47.6,47.73,457700.0,39.3057,39.3386,39.2233,39.3304,457700.0
2015-04-15 12:00:00,47.74,47.89,47.71,47.88,603800.0,39.3386,39.4622,39.3139,39.454,603800.0
2015-04-15 12:10:00,47.88,47.95,47.78,47.79,463400.0,39.454,39.5117,39.3716,39.3798,463400.0
2015-04-15 12:20:00,47.78,47.88,47.72,47.78,385400.0,39.3716,39.454,39.3221,39.3716,385400.0
2015-04-15 12:30:00,47.79,47.89,47.76,47.84,324000.0,39.3798,39.4622,39.3551,39.421,324000.0
2015-04-15 12:40:00,47.85,48.06,47.84,47.94,704300.0,39.4293,39.6023,39.421,39.5034,704300.0
2015-04-15 12:50:00,47.94,48.18,47.92,48.16,567400.0,39.5034,39.7012,39.4869,39.6847,567400.0
2015-04-15 13:00:00,48.16,48.2,47.96,48.19,725800.0,39.6847,39.7177,39.5199,39.7094,725800.0
2015-04-15 13:10:00,48.2,48.27,48.14,48.23,713200.0,39.7177,39.7753,39.6682,39.7424,713200.0
2015-04-15 13:20:00,48.23,48.31,48.19,48.3,542000.0,39.7424,39.8083,39.7094,39.8001,542000.0
2015-04-15 13:30:00,48.3,48.46,48.22,48.43,646900.0,39.8001,39.9319,39.7341,39.9072,646900.0
2015-04-15 13:40:00,48.42,48.44,48.27,48.34,560900.0,39.8989,39.9154,39.7753,39.833,560900.0
2015-04-15 13:50:00,48.34,48.34,48.06,48.06,436900.0,39.833,39.833,39.6023,39.6023,436900.0
2015-04-15 14:00:00,48.07,48.31,48.0,48.27,492200.0,39.6105,39.8083,39.5529,39.7753,492200.0
2015-04-15 14:10:00,48.26,48.45,48.25,48.43,457900.0,39.7671,39.9237,39.7589,39.9072,457900.0
2015-04-15 14:20:00,48.44,48.44,48.31,48.4,586800.0,39.9154,39.9154,39.8083,39.8825,586800.0
2015-04-15 14:30:00,48.4,48.51,48.31,48.47,544500.0,39.8825,39.9731,39.8083,39.9401,544500.0
2015-04-15 14:40:00,48.46,48.54,48.38,48.44,494900.0,39.9319,39.9978,39.866,39.9154,494900.0
2015-04-15 14:50:00,48.45,48.45,48.31,48.33,528000.0,39.9237,39.9237,39.8083,39.8248,528000.0
2015-04-15 15:00:00,48.33,48.35,48.14,48.15,641800.0,39.8248,39.8413,39.6682,39.6765,641800.0
2015-04-15 15:10:00,48.15,48.15,47.97,48.05,454000.0,39.6765,39.6765,39.5281,39.5941,454000.0
2015-04-15 15:20:00,48.06,48.24,48.03,48.23,380900.0,39.6023,39.7506,39.5776,39.7424,380900.0
2015-04-15 15:30:00,48.23,48.35,48.21,48.29,536900.0,39.7424,39.8413,39.7259,39.7918,536900.0
2015-04-15 15:40:00,48.29,48.4,48.28,48.34,945000.0,39.7918,39.8825,39.7836,39.833,945000.0
2015-04-15 15:50:00,48.33,48.34,48.25,48.26,997900.0,39.8248,39.833,39.7589,39.7671,997900.0
2015-04-16 09:30:00,47.98,48.07,47.77,47.95,828300.0,39.5364,39.6105,39.3633,39.5117,828300.0
2015-04-16 09:40:00,47.94,48.06,47.8,47.89,586800.0,39.5034,39.6023,39.3881,39.4622,586800.0
2015-04-16 09:50:00,47.89,47.99,47.81,47.83,371700.0,39.4622,39.5446,39.3963,39.4128,371700.0
2015-04-16 10:00:00,47.82,48.03,47.81,47.87,382200.0,39.4045,39.5776,39.3963,39.4457,382200.0
2015-04-16 10:10:00,47.87,47.97,47.8,47.89,407400.0,39.4457,39.5281,39.3881,39.4622,407400.0
2015-04-16 10:20:00,47.89,47.9,47.72,47.75,355900.0,39.4622,39.4705,39.3221,39.3469,355900.0
2015-04-16 10:30:00,47.75,47.9,47.7,47.8,297600.0,39.3469,39.4705,39.3057,39.3881,297600.0
2015-04-16 10:40:00,47.79,47.87,47.73,47.86,206700.0,39.3798,39.4457,39.3304,39.4375,206700.0
2015-04-16 10:50:00,47.86,47.92,47.66,47.71,296900.0,39.4375,39.4869,39.2727,39.3139,296900.0
2015-04-16 11:00:00,47.7,47.76,47.55,47.56,439700.0,39.3057,39.3551,39.1821,39.1903,439700.0
2015-04-16 11:10:00,47.55,47.72,47.47,47.64,533100.0,39.1821,39.3221,39.1161,39.2562,533100.0
2015-04-16 11:20:00,47.64,47.84,47.63,47.84,344100.0,39.2562,39.421,39.248,39.421,344100.0
2015-04-16 11:30:00,47.84,47.99,47.82,47.87,476000.0,39.421,39.5446,39.4045,39.4457,476000.0
2015-04-16 11:40:00,47.87,47.87,47.74,47.84,318800.0,39.4457,39.4457,39.3386,39.421,318800.0
2015-04-16 11:50:00,47.84,48.02,47.82,47.94,294500.0,39.421,39.5693,39.4045,39.5034,294500.0
2015-04-16 12:00:00,47.94,48.07,47.91,48.01,255300.0,39.5034,39.6105,39.4787,39.5611,255300.0
2015-04-16 12:10:00,48.02,48.3,48.01,48.27,370900.0,39.5693,39.8001,39.5611,39.7753,370900.0
2015-04-16 12:20:00,48.28,48.37,48.1,48.13,287200.0,39.7836,39.8577,39.6353,39.66,287200.0
2015-04-16 12:30:00,48.13,48.14,48.02,48.12,296300.0,39.66,39.6682,39.5693,39.6517,296300.0
2015-04-16 12:40:00,48.12,48.16,48.08,48.13,265000.0,39.6517,39.6847,39.6188,39.66,265000.0
2015-04-16 12:50:00,48.13,48.28,48.11,48.27,258500.0,39.66,39.7836,39.6435,39.7753,258500.0
2015-04-16 13:00:00,48.28,48.36,48.21,48.36,241900.0,39.7836,39.8495,39.7259,39.8495,241900.0
2015-04-16 13:10:00,48.37,48.43,48.34,48.42,252400.0,39.8577,39.9072,39.833,39.8989,252400.0
2015-04-16 13:20:00,48.42,48.56,48.42,48.53,339100.0,39.8989,40.0143,39.8989,39.9896,339100.0
2015-04-16 13:30:00,48.52,48.59,48.43,48.51,305800.0,39.9813,40.039,39.9072,39.9731,305800.0
2015-04-16 13:40:00,48.51,48.68,48.5,48.66,363500.0,39.9731,40.1132,39.9649,40.0967,363500.0
2015-04-16 13:50:00,48.66,48.74,48.54,48.55,395600.0,40.0967,40.1626,39.9978,40.0061,395600.0
2015-04-16 14:00:00,48.55,48.58,48.45,48.54,351500.0,40.0061,40.0308,39.9237,39.9978,351500.0
2015-04-16 14:10:00,48.54,48.54,48.32,48.33,286700.0,39.9978,39.9978,39.8165,39.8248,286700.0
2015-04-16 14:20:00,48.33,48.36,48.14,48.19,341900.0,39.8248,39.8495,39.6682,39.7094,341900.0
2015-04-16 14:30:00,48.19,48.28,48.11,48.15,327800.0,39.7094,39.7836,39.6435,39.6765,327800.0
2015-04-16 14:40:00,48.14,48.22,48.12,48.19,198300.0,39.6682,39.7341,39.6517,39.7094,198300.0
2015-04-16 14:50:00,48.19,48.24,48.13,48.14,252300.0,39.7094,39.7506,39.66,39.6682,252300.0
2015-04-16 15:00:00,48.14,48.14,47.98,47.98,237000.0,39.6682,39.6682,39.5364,39.5364,237000.0
2015-04-16 15:10:00,47.99,48.07,47.83,47.86,282700.0,39.5446,39.6105,39.4128,39.4375,282700.0
2015-04-16 15:20:00,47.86,47.88,47.75,47.78,296900.0,39.4375,39.454,39.3469,39.3716,296900.0
2015-04-16 15:30:00,47.78,47.98,47.78,47.94,367800.0,39.3716,39.5364,39.3716,39.5034,367800.0
2015-04-16 15:40:00,47.94,47.94,47.81,47.82,395000.0,39.5034,39.5034,39.3963,39.4045,395000.0
2015-04-16 15:50:00,47.82,47.87,47.79,47.83,996400.0,39.4045,39.4457,39.3798,39.4128,996400.0
2015-04-17 09:30:00,47.52,47.66,47.21,47.48,1296500.0,39.1573,39.2727,38.9019,39.1244,1296500.0
2015-04-17 09:40:00,47.47,47.66,47.3,47.32,775300.0,39.1161,39.2727,38.976,38.9925,775300.0
2015-04-17 09:50:00,47.32,47.41,47.19,47.22,594800.0,38.9925,39.0667,38.8854,38.9101,594800.0
2015-04-17 10:00:00,47.22,47.31,46.9,46.98,575900.0,38.9101,38.9843,38.6464,38.7124,575900.0
2015-04-17 10:10:00,46.98,47.06,46.75,46.98,529600.0,38.7124,38.7783,38.5228,38.7124,529600.0
2015-04-17 10:20:00,46.98,47.04,46.86,46.91,454000.0,38.7124,38.7618,38.6135,38.6547,454000.0
2015-04-17 10:30:00,46.91,47.17,46.91,47.15,384800.0,38.6547,38.8689,38.6547,38.8524,384800.0
2015-04-17 10:40:00,47.15,47.32,47.13,47.21,320800.0,38.8524,38.9925,38.836,38.9019,320800.0
2015-04-17 10:50:00,47.2,47.22,47.01,47.03,271500.0,38.8936,38.9101,38.7371,38.7536,271500.0
2015-04-17 11:00:00,47.02,47.04,46.89,46.99,249700.0,38.7453,38.7618,38.6382,38.7206,249700.0
2015-04-17 11:10:00,46.99,47.09,46.99,47.01,243900.0,38.7206,38.803,38.7206,38.7371,243900.0
2015-04-17 11:20:00,47.01,47.12,47.01,47.08,269200.0,38.7371,38.8277,38.7371,38.7948,269200.0
2015-04-17 11:30:00,47.08,47.28,47.0,47.07,278700.0,38.7948,38.9596,38.7288,38.7865,278700.0
2015-04-17 11:40:00,47.07,47.09,46.98,47.01,283600.0,38.7865,38.803,38.7124,38.7371,283600.0
2015-04-17 11:50:00,47.02,47.13,47.01,47.07,176700.0,38.7453,38.836,38.7371,38.7865,176700.0
2015-04-17 12:00:00,47.07,47.11,46.8,46.91,487800.0,38.7865,38.8195,38.564,38.6547,487800.0
2015-04-17 12:10:00,46.91,46.92,46.7,46.73,407500.0,38.6547,38.6629,38.4816,38.5064,407500.0
2015-04-17 12:20:00,46.74,46.79,46.48,46.58,704200.0,38.5146,38.5558,38.3004,38.3828,704200.0
2015-04-17 12:30:00,46.59,46.91,46.57,46.76,331200.0,38.391,38.6547,38.3745,38.5311,331200.0
2015-04-17 12:40:00,46.77,46.84,46.7,46.8,225400.0,38.5393,38.597,38.4816,38.564,225400.0
2015-04-17 12:50:00,46.79,46.8,46.69,46.78,220900.0,38.5558,38.564,38.4734,38.5476,220900.0
2015-04-17 13:00:00,46.77,46.93,46.75,46.86,190200.0,38.5393,38.6712,38.5228,38.6135,190200.0
2015-04-17 13:10:00,46.86,46.9,46.75,46.8,232900.0,38.6135,38.6464,38.5228,38.564,232900.0
2015-04-17 13:20:00,46.8,46.89,46.76,46.81,344500.0,38.564,38.6382,38.5311,38.5723,344500.0
2015-04-17 13:30:00,46.8,46.82,46.61,46.65,273300.0,38.564,38.5805,38.4075,38.4404,273300.0
2015-04-17 13:40:00,46.65,46.78,46.59,46.74,185400.0,38.4404,38.5476,38.391,38.5146,185400.0
2015-04-17 13:50:00,46.74,46.74,46.52,46.61,312900.0,38.5146,38.5146,38.3333,38.4075,312900.0
2015-04-17 14:00:00,46.6,46.62,46.45,46.46,648100.0,38.3992,38.4157,38.2756,38.2839,648100.0
2015-04-17 14:10:00,46.45,46.54,46.38,46.52,645800.0,38.2756,38.3498,38.218,38.3333,645800.0
2015-04-17 14:20:00,46.52,46.52,46.43,46.46,336600.0,38.3333,38.3333,38.2592,38.2839,336600.0
2015-04-17 14:30:00,46.47,46.88,46.45,46.79,413500.0,38.2921,38.63,38.2756,38.5558,413500.0
2015-04-17 14:40:00,46.8,46.8,46.64,46.64,306400.0,38.564,38.564,38.4322,38.4322,306400.0
2015-04-17 14:50:00,46.64,46.67,46.53,46.61,266600.0,38.4322,38.4569,38.3416,38.4075,266600.0
2015-04-17 15:00:00,46.61,46.68,46.51,46.53,347500.0,38.4075,38.4652,38.3251,38.3416,347500.0
2015-04-17 15:10:00,46.52,46.6,46.51,46.54,367800.0,38.3333,38.3992,38.3251,38.3498,367800.0
2015-04-17 15:20:00,46.54,46.6,46.48,46.59,362100.0,38.3498,38.3992,38.3004,38.391,362100.0
2015-04-17 15:30:00,46.59,46.81,46.59,46.78,469500.0,38.391,38.5723,38.391,38.5476,469500.0
2015-04-17 15:40:00,46.78,46.79,46.65,46.68,547100.0,38.5476,38.5558,38.4404,38.4652,547100.0
2015-04-17 15:50:00,46.68,46.85,46.65,46.84,1376600.0,38.4652,38.6052,38.4404,38.597,1376600.0
2015-04-20 09:30:00,46.87,47.97,46.72,47.86,1688900.0,38.6217,39.5281,38.4981,39.4375,1688900.0
2015-04-20 09:40:00,47.84,48.22,47.65,47.73,1533300.0,39.421,39.7341,39.2645,39.3304,1533300.0
2015-04-20 09:50:00,47.72,48.2,47.69,48.19,991500.0,39.3221,39.7177,39.2974,39.7094,991500.0
2015-04-20 10:00:00,48.19,48.93,48.18,48.84,2064000.0,39.7094,40.3192,39.7012,40.245,2064000.0
2015-04-20 10:10:00,48.84,48.89,48.59,48.6,998600.0,40.245,40.2862,40.039,40.0473,998600.0
2015-04-20 10:20:00,48.6,48.68,48.43,48.44,570900.0,40.0473,40.1132,39.9072,39.9154,570900.0
2015-04-20 10:30:00,48.44,48.67,48.43,48.66,798400.0,39.9154,40.105,39.9072,40.0967,798400.0
2015-04-20 10:40:00,48.66,48.74,48.55,48.6,579300.0,40.0967,40.1626,40.0061,40.0473,579300.0
2015-04-20 10:50:00,48.59,48.68,48.4,48.68,476200.0,40.039,40.1132,39.8825,40.1132,476200.0
2015-04-20 11:00:00,48.67,48.9,48.65,48.72,667200.0,40.105,40.2945,40.0885,40.1462,667200.0
2015-04-20 11:10:00,48.71,48.85,48.68,48.84,334700.0,40.1379,40.2533,40.1132,40.245,334700.0
2015-04-20 11:20:00,48.85,48.89,48.5,48.55,527300.0,40.2533,40.2862,39.9649,40.0061,527300.0
2015-04-20 11:30:00,48.56,48.56,48.45,48.52,302600.0,40.0143,40.0143,39.9237,39.9813,302600.0
2015-04-20 11:40:00,48.52,48.62,48.45,48.6,261200.0,39.9813,40.0638,39.9237,40.0473,261200.0
2015-04-20 11:50:00,48.6,48.63,48.42,48.43,235500.0,40.0473,40.072,39.8989,39.9072,235500.0
2015-04-20 12:00:00,48.43,48.51,48.41,48.5,328600.0,39.9072,39.9731,39.8907,39.9649,328600.0
2015-04-20 12:10:00,48.5,48.52,48.47,48.48,208300.0,39.9649,39.9813,39.9401,39.9484,208300.0
2015-04-20 12:20:00,48.47,48.48,48.32,48.38,376900.0,39.9401,39.9484,39.8165,39.866,376900.0
2015-04-20 12:30:00,48.38,48.4,48.28,48.39,200100.0,39.866,39.8825,39.7836,39.8742,200100.0
2015-04-20 12:40:00,48.39,48.47,48.38,48.43,167700.0,39.8742,39.9401,39.866,39.9072,167700.0
2015-04-20 12:50:00,48.43,48.46,48.37,48.38,197500.0,39.9072,39.9319,39.8577,39.866,197500.0
2015-04-20 13:00:00,48.39,48.45,48.31,48.31,253700.0,39.8742,39.9237,39.8083,39.8083,253700.0
2015-04-20 13:10:00,48.33,48.34,48.25,48.27,174400.0,39.8248,39.833,39.7589,39.7753,174400.0
2015-04-20 13:20:00,48.26,48.28,48.16,48.26,225900.0,39.7671,39.7836,39.6847,39.7671,225900.0
2015-04-20 13:30:00,48.27,48.33,48.23,48.27,226400.0,39.7753,39.8248,39.7424,39.7753,226400.0
2015-04-20 13:40:00,48.28,48.37,48.23,48.23,162500.0,39.7836,39.8577,39.7424,39.7424,162500.0
2015-04-20 13:50:00,48.23,48.45,48.13,48.16,283900.0,39.7424,39.9237,39.66,39.6847,283900.0
2015-04-20 14:00:00,48.16,48.21,48.0,48.02,291100.0,39.6847,39.7259,39.5529,39.5693,291100.0
2015-04-20 14:10:00,48.02,48.11,48.0,48.08,255600.0,39.5693,39.6435,39.5529,39.6188,255600.0
2015-04-20 14:20:00,48.09,48.26,48.02,48.2,2383600.0,39.627,39.7671,39.5693,39.7177,2383600.0
2015-04-20 14:30:00,48.21,48.23,47.97,48.0,252200.0,39.7259,39.7424,39.5281,39.5529,252200.0
2015-04-20 14:40:00,47.97,48.0,47.85,47.98,279400.0,39.5281,39.5529,39.4293,39.5364,279400.0
2015-04-20 14:50:00,47.99,48.0,47.87,47.96,162500.0,39.5446,39.5529,39.4457,39.5199,162500.0
2015-04-20 15:00:00,47.97,48.09,47.97,48.07,400000.0,39.5281,39.627,39.5281,39.6105,400000.0
2015-04-20 15:10:00,48.08,48.18,48.06,48.14,436900.0,39.6188,39.7012,39.6023,39.6682,436900.0
2015-04-20 15:20:00,48.14,48.15,47.96,48.06,315100.0,39.6682,39.6765,39.5199,39.6023,315100.0
2015-04-20 15:30:00,48.05,48.13,47.87,47.87,370700.0,39.5941,39.66,39.4457,39.4457,370700.0
2015-04-20 15:40:00,47.87,48.04,47.87,47.91,646500.0,39.4457,39.5858,39.4457,39.4787,646500.0
2015-04-20 15:50:00,47.91,48.0,47.83,47.86,1076900.0,39.4787,39.5529,39.4128,39.4375,1076900.0
2015-04-21 09:30:00,47.72,47.89,47.4,47.56,1102400.0,39.3221,39.4622,39.0584,39.1903,1102400.0
2015-04-21 09:40:00,47.55,47.83,47.38,47.52,615500.0,39.1821,39.4128,39.042,39.1573,615500.0
2015-04-21 09:50:00,47.51,47.66,47.45,47.63,473500.0,39.1491,39.2727,39.0996,39.248,473500.0
2015-04-21 10:00:00,47.63,47.69,47.38,47.54,402900.0,39.248,39.2974,39.042,39.1738,402900.0
2015-04-21 10:10:00,47.55,47.63,47.34,47.47,510300.0,39.1821,39.248,39.009,39.1161,510300.0
2015-04-21 10:20:00,47.48,47.57,47.42,47.46,263200.0,39.1244,39.1985,39.0749,39.1079,263200.0
2015-04-21 10:30:00,47.45,47.66,47.4,47.66,358600.0,39.0996,39.2727,39.0584,39.2727,358600.0
2015-04-21 10:40:00,47.66,47.68,47.51,47.56,329500.0,39.2727,39.2892,39.1491,39.1903,329500.0
2015-04-21 10:50:00,47.56,47.59,47.35,47.39,440500.0,39.1903,39.215,39.0172,39.0502,440500.0
2015-04-21 11:00:00,47.39,47.41,47.25,47.26,322600.0,39.0502,39.0667,38.9348,38.9431,322600.0
2015-04-21 11:10:00,47.26,47.35,47.23,47.28,263200.0,38.9431,39.0172,38.9184,38.9596,263200.0
2015-04-21 11:20:00,47.27,47.38,47.25,47.33,310800.0,38.9513,39.042,38.9348,39.0008,310800.0
2015-04-21 11:30:00,47.32,47.34,47.09,47.25,361900.0,38.9925,39.009,38.803,38.9348,361900.0
2015-04-21 11:40:00,47.25,47.32,47.12,47.17,291000.0,38.9348,38.9925,38.8277,38.8689,291000.0
2015-04-21 11:50:00,47.17,47.24,47.11,47.16,193000.0,38.8689,38.9266,38.8195,38.8607,193000.0
2015-04-21 12:00:00,47.16,47.19,47.02,47.1,307100.0,38.8607,38.8854,38.7453,38.8112,307100.0
2015-04-21 12:10:00,47.1,47.14,47.04,47.11,285300.0,38.8112,38.8442,38.7618,38.8195,285300.0
2015-04-21 12:20:00,47.12,47.12,47.02,47.03,193700.0,38.8277,38.8277,38.7453,38.7536,193700.0
2015-04-21 12:30:00,47.03,47.12,47.01,47.11,248800.0,38.7536,38.8277,38.7371,38.8195,248800.0
2015-04-21 12:40:00,47.1,47.13,47.02,47.08,253200.0,38.8112,38.836,38.7453,38.7948,253200.0
2015-04-21 12:50:00,47.07,47.16,47.03,47.04,255200.0,38.7865,38.8607,38.7536,38.7618,255200.0
2015-04-21 13:00:00,47.04,47.08,47.0,47.06,233600.0,38.7618,38.7948,38.7288,38.7783,233600.0
2015-04-21 13:10:00,47.06,47.14,47.0,47.07,217100.0,38.7783,38.8442,38.7288,38.7865,217100.0
2015-04-21 13:20:00,47.07,47.09,46.93,46.94,299000.0,38.7865,38.803,38.6712,38.6794,299000.0
2015-04-21 13:30:00,46.94,46.97,46.81,46.82,155500.0,38.6794,38.7041,38.5723,38.5805,155500.0
2015-04-21 13:40:00,46.82,46.9,46.81,46.86,172400.0,38.5805,38.6464,38.5723,38.6135,172400.0
2015-04-21 13:50:00,46.86,46.86,46.74,46.76,180700.0,38.6135,38.6135,38.5146,38.5311,180700.0
2015-04-21 14:00:00,46.75,46.77,46.61,46.7,367600.0,38.5228,38.5393,38.4075,38.4816,367600.0
2015-04-21 14:10:00,46.7,46.84,46.67,46.79,235500.0,38.4816,38.597,38.4569,38.5558,235500.0
2015-04-21 14:20:00,46.79,47.04,46.78,47.04,271100.0,38.5558,38.7618,38.5476,38.7618,271100.0
2015-04-21 14:30:00,47.04,47.05,46.86,46.86,199700.0,38.7618,38.77,38.6135,38.6135,199700.0
2015-04-21 14:40:00,46.87,46.89,46.71,46.78,255300.0,38.6217,38.6382,38.4899,38.5476,255300.0
2015-04-21 14:50:00,46.78,46.79,46.68,46.77,237200.0,38.5476,38.5558,38.4652,38.5393,237200.0
2015-04-21 15:00:00,46.78,46.86,46.73,46.86,283100.0,38.5476,38.6135,38.5064,38.6135,283100.0
2015-04-21 15:10:00,46.85,46.94,46.84,46.94,233500.0,38.6052,38.6794,38.597,38.6794,233500.0
2015-04-21 15:20:00,46.94,46.99,46.89,46.9,259600.0,38.6794,38.7206,38.6382,38.6464,259600.0
2015-04-21 15:30:00,46.9,46.98,46.85,46.96,352000.0,38.6464,38.7124,38.6052,38.6959,352000.0
2015-04-21 15:40:00,46.96,47.01,46.9,47.01,465800.0,38.6959,38.7371,38.6464,38.7371,465800.0
2015-04-21 15:50:00,47.01,47.09,46.98,47.08,1034200.0,38.7371,38.803,38.7124,38.7948,1034200.0
2015-04-22 09:30:00,47.35,47.39,46.82,47.32,677300.0,39.0172,39.0502,38.5805,38.9925,677300.0
2015-04-22 09:40:00,47.33,47.46,47.12,47.16,571200.0,39.0008,39.1079,38.8277,38.8607,571200.0
2015-04-22 09:50:00,47.16,47.22,46.96,47.04,335900.0,38.8607,38.9101,38.6959,38.7618,335900.0
2015-04-22 10:00:00,47.04,47.12,46.76,46.84,314300.0,38.7618,38.8277,38.5311,38.597,314300.0
2015-04-22 10:10:00,46.84,46.91,46.8,46.8,244500.0,38.597,38.6547,38.564,38.564,244500.0
2015-04-22 10:20:00,46.8,47.0,46.78,46.99,206100.0,38.564,38.7288,38.5476,38.7206,206100.0
2015-04-22 10:30:00,46.99,47.27,46.99,47.11,554800.0,38.7206,38.9513,38.7206,38.8195,554800.0
2015-04-22 10:40:00,47.1,47.41,47.07,47.33,630600.0,38.8112,39.0667,38.7865,39.0008,630600.0
2015-04-22 10:50:00,47.33,47.5,47.25,47.49,802700.0,39.0008,39.1409,38.9348,39.1326,802700.0
2015-04-22 11:00:00,47.49,47.55,47.33,47.34,639500.0,39.1326,39.1821,39.0008,39.009,639500.0
2015-04-22 11:10:00,47.33,47.36,47.11,47.23,223800.0,39.0008,39.0255,38.8195,38.9184,223800.0
2015-04-22 11:20:00,47.24,47.37,47.17,47.33,216300.0,38.9266,39.0337,38.8689,39.0008,216300.0
2015-04-22 11:30:00,47.33,47.33,47.09,47.21,259300.0,39.0008,39.0008,38.803,38.9019,259300.0
2015-04-22 11:40:00,47.19,47.27,47.15,47.21,669400.0,38.8854,38.9513,38.8524,38.9019,669400.0
2015-04-22 11:50:00,47.2,47.21,47.07,47.15,168200.0,38.8936,38.9019,38.7865,38.8524,168200.0
2015-04-22 12:00:00,47.16,47.21,47.13,47.17,167800.0,38.8607,38.9019,38.836,38.8689,167800.0
2015-04-22 12:10:00,47.18,47.25,47.14,47.2,194300.0,38.8772,38.9348,38.8442,38.8936,194300.0
2015-04-22 12:20:00,47.2,47.22,47.17,47.19,112500.0,38.8936,38.9101,38.8689,38.8854,112500.0
2015-04-22 12:30:00,47.18,47.21,47.14,47.19,115100.0,38.8772,38.9019,38.8442,38.8854,115100.0
2015-04-22 12:40:00,47.2,47.24,47.16,47.18,235400.0,38.8936,38.9266,38.8607,38.8772,235400.0
2015-04-22 12:50:00,47.18,47.18,47.07,47.11,180700.0,38.8772,38.8772,38.7865,38.8195,180700.0
2015-04-22 13:00:00,47.11,47.18,47.06,47.14,192000.0,38.8195,38.8772,38.7783,38.8442,192000.0
2015-04-22 13:10:00,47.13,47.17,47.1,47.14,240400.0,38.836,38.8689,38.8112,38.8442,240400.0
2015-04-22 13:20:00,47.15,47.16,47.1,47.15,336300.0,38.8524,38.8607,38.8112,38.8524,336300.0
2015-04-22 13:30:00,47.15,47.21,47.13,47.17,516100.0,38.8524,38.9019,38.836,38.8689,516100.0
2015-04-22 13:40:00,47.17,47.43,47.15,47.4,314400.0,38.8689,39.0832,38.8524,39.0584,314400.0
2015-04-22 13:50:00,47.4,47.44,47.31,47.42,198600.0,39.0584,39.0914,38.9843,39.0749,198600.0
2015-04-22 14:00:00,47.42,47.44,47.28,47.29,222500.0,39.0749,39.0914,38.9596,38.9678,222500.0
2015-04-22 14:10:00,47.28,47.31,47.13,47.14,182400.0,38.9596,38.9843,38.836,38.8442,182400.0
2015-04-22 14:20:00,47.14,47.14,47.0,47.06,265800.0,38.8442,38.8442,38.7288,38.7783,265800.0
2015-04-22 14:30:00,47.07,47.13,47.03,47.1,263900.0,38.7865,38.836,38.7536,38.8112,263900.0
2015-04-22 14:40:00,47.09,47.14,47.05,47.07,186900.0,38.803,38.8442,38.77,38.7865,186900.0
2015-04-22 14:50:00,47.07,47.09,47.04,47.07,127200.0,38.7865,38.803,38.7618,38.7865,127200.0
2015-04-22 15:00:00,47.08,47.18,47.07,47.12,174900.0,38.7948,38.8772,38.7865,38.8277,174900.0
2015-04-22 15:10:00,47.13,47.13,47.04,47.04,205300.0,38.836,38.836,38.7618,38.7618,205300.0
2015-04-22 15:20:00,47.04,47.13,47.03,47.07,183000.0,38.7618,38.836,38.7536,38.7865,183000.0
2015-04-22 15:30:00,47.07,47.08,46.96,47.01,263100.0,38.7865,38.7948,38.6959,38.7371,263100.0
2015-04-22 15:40:00,47.01,47.12,46.99,47.11,401700.0,38.7371,38.8277,38.7206,38.8195,401700.0
2015-04-22 15:50:00,47.11,47.18,47.1,47.11,749600.0,38.8195,38.8772,38.8112,38.8195,749600.0
2015-04-23 09:30:00,47.1,47.6,47.1,47.5,405200.0,38.8112,39.2233,38.8112,39.1409,405200.0
2015-04-23 09:40:00,47.5,47.78,47.49,47.75,437800.0,39.1409,39.3716,39.1326,39.3469,437800.0
2015-04-23 09:50:00,47.76,48.03,47.7,48.03,288100.0,39.3551,39.5776,39.3057,39.5776,288100.0
2015-04-23 10:00:00,48.02,48.04,47.91,47.94,403000.0,39.5693,39.5858,39.4787,39.5034,403000.0
2015-04-23 10:10:00,47.93,48.01,47.9,47.92,336700.0,39.4952,39.5611,39.4705,39.4869,336700.0
2015-04-23 10:20:00,47.92,48.09,47.86,47.95,313900.0,39.4869,39.627,39.4375,39.5117,313900.0
2015-04-23 10:30:00,47.95,48.0,47.81,47.81,254100.0,39.5117,39.5529,39.3963,39.3963,254100.0
2015-04-23 10:40:00,47.83,48.06,47.82,47.98,259300.0,39.4128,39.6023,39.4045,39.5364,259300.0
2015-04-23 10:50:00,47.99,48.03,47.89,47.9,194900.0,39.5446,39.5776,39.4622,39.4705,194900.0
2015-04-23 11:00:00,47.9,48.04,47.87,48.03,187600.0,39.4705,39.5858,39.4457,39.5776,187600.0
2015-04-23 11:10:00,48.04,48.12,47.99,48.05,235300.0,39.5858,39.6517,39.5446,39.5941,235300.0
2015-04-23 11:20:00,48.05,48.09,47.97,48.03,212600.0,39.5941,39.627,39.5281,39.5776,212600.0
2015-04-23 11:30:00,48.04,48.24,48.03,48.17,298800.0,39.5858,39.7506,39.5776,39.6929,298800.0
2015-04-23 11:40:00,48.17,48.25,48.13,48.17,283600.0,39.6929,39.7589,39.66,39.6929,283600.0
2015-04-23 11:50:00,48.17,48.39,48.16,48.21,431700.0,39.6929,39.8742,39.6847,39.7259,431700.0
2015-04-23 12:00:00,48.21,48.29,48.14,48.26,259600.0,39.7259,39.7918,39.6682,39.7671,259600.0
2015-04-23 12:10:00,48.26,48.36,48.22,48.34,275600.0,39.7671,39.8495,39.7341,39.833,275600.0
2015-04-23 12:20:00,48.34,48.35,48.26,48.34,237400.0,39.833,39.8413,39.7671,39.833,237400.0
2015-04-23 12:30:00,48.33,48.47,48.3,48.47,593800.0,39.8248,39.9401,39.8001,39.9401,593800.0
2015-04-23 12:40:00,48.47,48.57,48.41,48.46,393700.0,39.9401,40.0225,39.8907,39.9319,393700.0
2015-04-23 12:50:00,48.46,48.54,48.45,48.48,174100.0,39.9319,39.9978,39.9237,39.9484,174100.0
2015-04-23 13:00:00,48.48,48.58,48.44,48.48,220400.0,39.9484,40.0308,39.9154,39.9484,220400.0
2015-04-23 13:10:00,48.48,48.61,48.48,48.49,212000.0,39.9484,40.0555,39.9484,39.9566,212000.0
2015-04-23 13:20:00,48.49,48.52,48.43,48.47,204800.0,39.9566,39.9813,39.9072,39.9401,204800.0
2015-04-23 13:30:00,48.47,48.54,48.37,48.49,192600.0,39.9401,39.9978,39.8577,39.9566,192600.0
2015-04-23 13:40:00,48.49,48.59,48.44,48.55,250600.0,39.9566,40.039,39.9154,40.0061,250600.0
2015-04-23 13:50:00,48.55,48.64,48.53,48.63,256100.0,40.0061,40.0802,39.9896,40.072,256100.0
2015-04-23 14:00:00,48.61,48.61,48.5,48.55,204800.0,40.0555,40.0555,39.9649,40.0061,204800.0
2015-04-23 14:10:00,48.55,48.57,48.34,48.41,181300.0,40.0061,40.0225,39.833,39.8907,181300.0
2015-04-23 14:20:00,48.41,48.44,48.3,48.3,222100.0,39.8907,39.9154,39.8001,39.8001,222100.0
2015-04-23 14:30:00,48.3,48.32,48.21,48.21,187400.0,39.8001,39.8165,39.7259,39.7259,187400.0
2015-04-23 14:40:00,48.21,48.29,48.16,48.27,162800.0,39.7259,39.7918,39.6847,39.7753,162800.0
2015-04-23 14:50:00,48.26,48.33,48.22,48.33,145200.0,39.7671,39.8248,39.7341,39.8248,145200.0
2015-04-23 15:00:00,48.32,48.43,48.32,48.4,223400.0,39.8165,39.9072,39.8165,39.8825,223400.0
2015-04-23 15:10:00,48.41,48.49,48.4,48.42,294900.0,39.8907,39.9566,39.8825,39.8989,294900.0
2015-04-23 15:20:00,48.42,48.47,48.4,48.46,254300.0,39.8989,39.9401,39.8825,39.9319,254300.0
2015-04-23 15:30:00,48.46,48.46,48.38,48.39,381400.0,39.9319,39.9319,39.866,39.8742,381400.0
2015-04-23 15:40:00,48.38,48.39,48.23,48.23,471900.0,39.866,39.8742,39.7424,39.7424,471900.0
2015-04-23 15:50:00,48.23,48.25,48.17,48.18,716200.0,39.7424,39.7589,39.6929,39.7012,716200.0
2015-04-24 09:30:00,47.9,47.9,47.37,47.47,803300.0,39.4705,39.4705,39.0337,39.1161,803300.0
2015-04-24 09:40:00,47.47,47.67,47.38,47.41,631000.0,39.1161,39.2809,39.042,39.0667,631000.0
2015-04-24 09:50:00,47.42,47.83,47.42,47.79,611600.0,39.0749,39.4128,39.0749,39.3798,611600.0
2015-04-24 10:00:00,47.79,47.8,47.51,47.53,365700.0,39.3798,39.3881,39.1491,39.1656,365700.0
2015-04-24 10:10:00,47.54,47.82,47.47,47.8,363700.0,39.1738,39.4045,39.1161,39.3881,363700.0
2015-04-24 10:20:00,47.8,47.81,47.69,47.79,375800.0,39.3881,39.3963,39.2974,39.3798,375800.0
2015-04-24 10:30:00,47.8,47.97,47.79,47.94,420000.0,39.3881,39.5281,39.3798,39.5034,420000.0
2015-04-24 10:40:00,47.93,47.98,47.82,47.97,1929100.0,39.4952,39.5364,39.4045,39.5281,1929100.0
2015-04-24 10:50:00,47.98,48.09,47.92,48.02,444700.0,39.5364,39.627,39.4869,39.5693,444700.0
2015-04-24 11:00:00,48.01,48.18,48.01,48.17,352700.0,39.5611,39.7012,39.5611,39.6929,352700.0
2015-04-24 11:10:00,48.16,48.3,48.15,48.23,308400.0,39.6847,39.8001,39.6765,39.7424,308400.0
2015-04-24 11:20:00,48.23,48.24,48.03,48.04,258800.0,39.7424,39.7506,39.5776,39.5858,258800.0
2015-04-24 11:30:00,48.03,48.24,48.03,48.21,266400.0,39.5776,39.7506,39.5776,39.7259,266400.0
2015-04-24 11:40:00,48.2,48.28,48.18,48.24,317800.0,39.7177,39.7836,39.7012,39.7506,317800.0
2015-04-24 11:50:00,48.25,48.4,48.19,48.4,438200.0,39.7589,39.8825,39.7094,39.8825,438200.0
2015-04-24 12:00:00,48.41,48.57,48.39,48.52,414600.0,39.8907,40.0225,39.8742,39.9813,414600.0
2015-04-24 12:10:00,48.52,48.54,48.4,48.43,215100.0,39.9813,39.9978,39.8825,39.9072,215100.0
2015-04-24 12:20:00,48.45,48.47,48.33,48.33,185600.0,39.9237,39.9401,39.8248,39.8248,185600.0
2015-04-24 12:30:00,48.34,48.38,48.22,48.23,226500.0,39.833,39.866,39.7341,39.7424,226500.0
2015-04-24 12:40:00,48.23,48.27,48.08,48.08,200800.0,39.7424,39.7753,39.6188,39.6188,200800.0
2015-04-24 12:50:00,48.08,48.12,48.0,48.08,294200.0,39.6188,39.6517,39.5529,39.6188,294200.0
2015-04-24 13:00:00,48.08,48.28,48.08,48.28,298100.0,39.6188,39.7836,39.6188,39.7836,298100.0
2015-04-24 13:10:00,48.28,48.34,48.13,48.2,195600.0,39.7836,39.833,39.66,39.7177,195600.0
2015-04-24 13:20:00,48.2,48.33,48.19,48.3,148500.0,39.7177,39.8248,39.7094,39.8001,148500.0
2015-04-24 13:30:00,48.31,48.32,48.21,48.23,177300.0,39.8083,39.8165,39.7259,39.7424,177300.0
2015-04-24 13:40:00,48.23,48.25,48.16,48.16,193400.0,39.7424,39.7589,39.6847,39.6847,193400.0
2015-04-24 13:50:00,48.16,48.19,48.14,48.19,240200.0,39.6847,39.7094,39.6682,39.7094,240200.0
2015-04-24 14:00:00,48.2,48.3,48.18,48.19,246500.0,39.7177,39.8001,39.7012,39.7094,246500.0
2015-04-24 14:10:00,48.19,48.24,48.15,48.23,231700.0,39.7094,39.7506,39.6765,39.7424,231700.0
2015-04-24 14:20:00,48.23,48.31,48.22,48.26,246500.0,39.7424,39.8083,39.7341,39.7671,246500.0
2015-04-24 14:30:00,48.25,48.27,48.1,48.11,243100.0,39.7589,39.7753,39.6353,39.6435,243100.0
2015-04-24 14:40:00,48.11,48.12,48.02,48.02,223600.0,39.6435,39.6517,39.5693,39.5693,223600.0
2015-04-24 14:50:00,48.02,48.04,47.92,47.93,255200.0,39.5693,39.5858,39.4869,39.4952,255200.0
2015-04-24 15:00:00,47.93,48.05,47.93,47.98,243100.0,39.4952,39.5941,39.4952,39.5364,243100.0
2015-04-24 15:10:00,47.98,48.03,47.89,47.9,248300.0,39.5364,39.5776,39.4622,39.4705,248300.0
2015-04-24 15:20:00,47.9,48.0,47.89,47.97,352100.0,39.4705,39.5529,39.4622,39.5281,352100.0
2015-04-24 15:30:00,47.98,48.14,47.92,48.13,436300.0,39.5364,39.6682,39.4869,39.66,436300.0
2015-04-24 15:40:00,48.12,48.16,48.03,48.07,424000.0,39.6517,39.6847,39.5776,39.6105,424000.0
2015-04-24 15:50:00,48.08,48.08,48.0,48.0,652400.0,39.6188,39.6188,39.5529,39.5529,652400.0
2015-04-27 09:30:00,48.21,48.4,48.19,48.4,834900.0,39.7259,39.8825,39.7094,39.8825,834900.0
2015-04-27 09:40:00,48.39,48.4,48.22,48.38,280900.0,39.8742,39.8825,39.7341,39.866,280900.0
2015-04-27 09:50:00,48.39,48.4,48.17,48.21,365700.0,39.8742,39.8825,39.6929,39.7259,365700.0
2015-04-27 10:00:00,48.21,48.4,48.21,48.37,283000.0,39.7259,39.8825,39.7259,39.8577,283000.0
2015-04-27 10:10:00,48.38,48.47,48.3,48.41,405800.0,39.866,39.9401,39.8001,39.8907,405800.0
2015-04-27 10:20:00,48.42,48.6,48.42,48.58,319400.0,39.8989,40.0473,39.8989,40.0308,319400.0
2015-04-27 10:30:00,48.58,48.72,48.47,48.69,409100.0,40.0308,40.1462,39.9401,40.1214,409100.0
2015-04-27 10:40:00,48.69,48.79,48.65,48.68,333600.0,40.1214,40.2038,40.0885,40.1132,333600.0
2015-04-27 10:50:00,48.68,48.68,48.46,48.55,316800.0,40.1132,40.1132,39.9319,40.0061,316800.0
2015-04-27 11:00:00,48.54,48.63,48.51,48.6,168800.0,39.9978,40.072,39.9731,40.0473,168800.0
2015-04-27 11:10:00,48.6,48.68,48.52,48.55,170200.0,40.0473,40.1132,39.9813,40.0061,170200.0
2015-04-27 11:20:00,48.55,48.73,48.54,48.72,402400.0,40.0061,40.1544,39.9978,40.1462,402400.0
2015-04-27 11:30:00,48.73,48.82,48.72,48.77,313500.0,40.1544,40.2286,40.1462,40.1874,313500.0
2015-04-27 11:40:00,48.78,48.83,48.7,48.73,241300.0,40.1956,40.2368,40.1297,40.1544,241300.0
2015-04-27 11:50:00,48.72,48.87,48.72,48.77,229500.0,40.1462,40.2698,40.1462,40.1874,229500.0
2015-04-27 12:00:00,48.78,48.87,48.75,48.77,170200.0,40.1956,40.2698,40.1709,40.1874,170200.0
2015-04-27 12:10:00,48.77,48.78,48.61,48.62,160000.0,40.1874,40.1956,40.0555,40.0638,160000.0
2015-04-27 12:20:00,48.61,48.69,48.58,48.65,232600.0,40.0555,40.1214,40.0308,40.0885,232600.0
2015-04-27 12:30:00,48.66,48.69,48.59,48.61,167900.0,40.0967,40.1214,40.039,40.0555,167900.0
2015-04-27 12:40:00,48.6,48.64,48.5,48.51,191000.0,40.0473,40.0802,39.9649,39.9731,191000.0
2015-04-27 12:50:00,48.52,48.58,48.5,48.51,164600.0,39.9813,40.0308,39.9649,39.9731,164600.0
2015-04-27 13:00:00,48.5,48.59,48.47,48.58,146700.0,39.9649,40.039,39.9401,40.0308,146700.0
2015-04-27 13:10:00,48.57,48.58,48.43,48.49,221700.0,40.0225,40.0308,39.9072,39.9566,221700.0
2015-04-27 13:20:00,48.48,48.56,48.43,48.55,221900.0,39.9484,40.0143,39.9072,40.0061,221900.0
2015-04-27 13:30:00,48.55,48.63,48.49,48.63,242100.0,40.0061,40.072,39.9566,40.072,242100.0
2015-04-27 13:40:00,48.63,48.72,48.6,48.61,337800.0,40.072,40.1462,40.0473,40.0555,337800.0
2015-04-27 13:50:00,48.62,48.66,48.57,48.58,110200.0,40.0638,40.0967,40.0225,40.0308,110200.0
2015-04-27 14:00:00,48.59,48.7,48.57,48.57,192400.0,40.039,40.1297,40.0225,40.0225,192400.0
2015-04-27 14:10:00,48.57,48.58,48.43,48.51,205400.0,40.0225,40.0308,39.9072,39.9731,205400.0
2015-04-27 14:20:00,48.51,48.59,48.47,48.51,211700.0,39.9731,40.039,39.9401,39.9731,211700.0
2015-04-27 14:30:00,48.51,48.53,48.41,48.41,188600.0,39.9731,39.9896,39.8907,39.8907,188600.0
2015-04-27 14:40:00,48.42,48.49,48.4,48.45,116600.0,39.8989,39.9566,39.8825,39.9237,116600.0
2015-04-27 14:50:00,48.46,48.6,48.43,48.58,270400.0,39.9319,40.0473,39.9072,40.0308,270400.0
2015-04-27 15:00:00,48.58,48.65,48.57,48.58,209100.0,40.0308,40.0885,40.0225,40.0308,209100.0
2015-04-27 15:10:00,48.57,48.61,48.43,48.43,253800.0,40.0225,40.0555,39.9072,39.9072,253800.0
2015-04-27 15:20:00,48.43,48.56,48.43,48.53,241900.0,39.9072,40.0143,39.9072,39.9896,241900.0
2015-04-27 15:30:00,48.52,48.52,48.37,48.44,207200.0,39.9813,39.9813,39.8577,39.9154,207200.0
2015-04-27 15:40:00,48.44,48.47,48.35,48.43,334200.0,39.9154,39.9401,39.8413,39.9072,334200.0
2015-04-27 15:50:00,48.43,48.52,48.35,48.46,845600.0,39.9072,39.9813,39.8413,39.9319,845600.0
2015-04-28 09:30:00,48.26,48.78,48.2,48.39,440300.0,39.7671,40.1956,39.7177,39.8742,440300.0
2015-04-28 09:40:00,48.39,48.62,48.38,48.59,381000.0,39.8742,40.0638,39.866,40.039,381000.0
2015-04-28 09:50:00,48.59,48.83,48.57,48.82,221800.0,40.039,40.2368,40.0225,40.2286,221800.0
2015-04-28 10:00:00,48.83,48.92,48.62,48.68,315200.0,40.2368,40.311,40.0638,40.1132,315200.0
2015-04-28 10:10:00,48.69,48.79,48.61,48.64,217600.0,40.1214,40.2038,40.0555,40.0802,217600.0
2015-04-28 10:20:00,48.63,48.65,48.44,48.49,359900.0,40.072,40.0885,39.9154,39.9566,359900.0
2015-04-28 10:30:00,48.48,48.56,48.44,48.48,178200.0,39.9484,40.0143,39.9154,39.9484,178200.0
2015-04-28 10:40:00,48.49,48.49,48.27,48.33,412400.0,39.9566,39.9566,39.7753,39.8248,412400.0
2015-04-28 10:50:00,48.34,48.53,48.32,48.51,266300.0,39.833,39.9896,39.8165,39.9731,266300.0
2015-04-28 11:00:00,48.52,48.59,48.49,48.53,153600.0,39.9813,40.039,39.9566,39.9896,153600.0
2015-04-28 11:10:00,48.53,48.56,48.41,48.51,136200.0,39.9896,40.0143,39.8907,39.9731,136200.0
2015-04-28 11:20:00,48.51,48.52,48.42,48.44,153600.0,39.9731,39.9813,39.8989,39.9154,153600.0
2015-04-28 11:30:00,48.44,48.59,48.44,48.52,140800.0,39.9154,40.039,39.9154,39.9813,140800.0
2015-04-28 11:40:00,48.52,48.53,48.42,48.44,136200.0,39.9813,39.9896,39.8989,39.9154,136200.0
2015-04-28 11:50:00,48.45,48.47,48.41,48.45,117500.0,39.9237,39.9401,39.8907,39.9237,117500.0
2015-04-28 12:00:00,48.45,48.45,48.38,48.42,128000.0,39.9237,39.9237,39.866,39.8989,128000.0
2015-04-28 12:10:00,48.42,48.46,48.3,48.31,175100.0,39.8989,39.9319,39.8001,39.8083,175100.0
2015-04-28 12:20:00,48.3,48.33,48.23,48.25,147400.0,39.8001,39.8248,39.7424,39.7589,147400.0
2015-04-28 12:30:00,48.25,48.36,48.24,48.26,169600.0,39.7589,39.8495,39.7506,39.7671,169600.0
2015-04-28 12:40:00,48.27,48.36,48.25,48.27,112000.0,39.7753,39.8495,39.7589,39.7753,112000.0
2015-04-28 12:50:00,48.27,48.34,48.21,48.28,141000.0,39.7753,39.833,39.7259,39.7836,141000.0
2015-04-28 13:00:00,48.28,48.4,48.28,48.37,130500.0,39.7836,39.8825,39.7836,39.8577,130500.0
2015-04-28 13:10:00,48.37,48.42,48.35,48.4,134800.0,39.8577,39.8989,39.8413,39.8825,134800.0
2015-04-28 13:20:00,48.41,48.49,48.37,48.41,167400.0,39.8907,39.9566,39.8577,39.8907,167400.0
2015-04-28 13:30:00,48.41,48.57,48.39,48.53,147400.0,39.8907,40.0225,39.8742,39.9896,147400.0
2015-04-28 13:40:00,48.53,48.6,48.49,48.56,178200.0,39.9896,40.0473,39.9566,40.0143,178200.0
2015-04-28 13:50:00,48.56,48.65,48.55,48.58,183500.0,40.0143,40.0885,40.0061,40.0308,183500.0
2015-04-28 14:00:00,48.59,48.59,48.46,48.49,136200.0,40.039,40.039,39.9319,39.9566,136200.0
2015-04-28 14:10:00,48.49,48.57,48.47,48.51,154700.0,39.9566,40.0225,39.9401,39.9731,154700.0
2015-04-28 14:20:00,48.52,48.64,48.5,48.55,134900.0,39.9813,40.0802,39.9649,40.0061,134900.0
2015-04-28 14:30:00,48.55,48.61,48.52,48.57,130300.0,40.0061,40.0555,39.9813,40.0225,130300.0
2015-04-28 14:40:00,48.57,48.67,48.5,48.61,147400.0,40.0225,40.105,39.9649,40.0555,147400.0
2015-04-28 14:50:00,48.61,48.64,48.56,48.63,137500.0,40.0555,40.0802,40.0143,40.072,137500.0
2015-04-28 15:00:00,48.62,48.69,48.6,48.68,168300.0,40.0638,40.1214,40.0473,40.1132,168300.0
2015-04-28 15:10:00,48.67,48.71,48.64,48.66,174900.0,40.105,40.1379,40.0802,40.0967,174900.0
2015-04-28 15:20:00,48.64,48.66,48.58,48.66,196900.0,40.0802,40.0967,40.0308,40.0967,196900.0
2015-04-28 15:30:00,48.66,48.69,48.64,48.65,235500.0,40.0967,40.1214,40.0802,40.0885,235500.0
2015-04-28 15:40:00,48.65,48.66,48.59,48.61,324200.0,40.0885,40.0967,40.039,40.0555,324200.0
2015-04-28 15:50:00,48.61,48.67,48.59,48.59,507900.0,40.0555,40.105,40.039,40.039,507900.0
2015-04-29 09:30:00,48.49,48.6,48.3,48.47,336200.0,39.9566,40.0473,39.8001,39.9401,336200.0
2015-04-29 09:40:00,48.46,48.56,48.35,48.41,246000.0,39.9319,40.0143,39.8413,39.8907,246000.0
2015-04-29 09:50:00,48.41,48.52,48.34,48.44,177800.0,39.8907,39.9813,39.833,39.9154,177800.0
2015-04-29 10:00:00,48.44,48.5,48.27,48.3,287200.0,39.9154,39.9649,39.7753,39.8001,287200.0
2015-04-29 10:10:00,48.31,48.39,48.24,48.35,208100.0,39.8083,39.8742,39.7506,39.8413,208100.0
2015-04-29 10:20:00,48.34,48.36,48.25,48.26,149200.0,39.833,39.8495,39.7589,39.7671,149200.0
2015-04-29 10:30:00,48.26,48.72,48.25,48.72,402600.0,39.7671,40.1462,39.7589,40.1462,402600.0
2015-04-29 10:40:00,48.72,48.84,48.63,48.79,378300.0,40.1462,40.245,40.072,40.2038,378300.0
2015-04-29 10:50:00,48.8,49.07,48.77,49.03,597200.0,40.2121,40.4346,40.1874,40.4016,597200.0
2015-04-29 11:00:00,49.03,49.11,48.94,48.98,430900.0,40.4016,40.4675,40.3274,40.3604,430900.0
2015-04-29 11:10:00,48.98,49.08,48.96,49.08,250600.0,40.3604,40.4428,40.3439,40.4428,250600.0
2015-04-29 11:20:00,49.08,49.17,49.01,49.15,342900.0,40.4428,40.517,40.3851,40.5005,342900.0
2015-04-29 11:30:00,49.16,49.16,49.01,49.13,217700.0,40.5087,40.5087,40.3851,40.484,217700.0
2015-04-29 11:40:00,49.14,49.27,49.13,49.24,259600.0,40.4922,40.5994,40.484,40.5746,259600.0
2015-04-29 11:50:00,49.23,49.33,49.13,49.16,335200.0,40.5664,40.6488,40.484,40.5087,335200.0
2015-04-29 12:00:00,49.17,49.17,49.04,49.05,261000.0,40.517,40.517,40.4098,40.4181,261000.0
2015-04-29 12:10:00,49.04,49.14,49.04,49.12,190700.0,40.4098,40.4922,40.4098,40.4758,190700.0
2015-04-29 12:20:00,49.13,49.25,49.11,49.13,171500.0,40.484,40.5829,40.4675,40.484,171500.0
2015-04-29 12:30:00,49.13,49.27,49.08,49.23,230300.0,40.484,40.5994,40.4428,40.5664,230300.0
2015-04-29 12:40:00,49.22,49.4,49.19,49.39,262800.0,40.5582,40.7065,40.5334,40.6982,262800.0
2015-04-29 12:50:00,49.38,49.5,49.37,49.48,336600.0,40.69,40.7889,40.6818,40.7724,336600.0
2015-04-29 13:00:00,49.49,49.54,49.33,49.33,378500.0,40.7806,40.8218,40.6488,40.6488,378500.0
2015-04-29 13:10:00,49.33,49.4,49.27,49.33,364800.0,40.6488,40.7065,40.5994,40.6488,364800.0
2015-04-29 13:20:00,49.33,49.42,49.32,49.42,285200.0,40.6488,40.723,40.6406,40.723,285200.0
2015-04-29 13:30:00,49.41,49.57,49.39,49.56,204700.0,40.7147,40.8466,40.6982,40.8383,204700.0
2015-04-29 13:40:00,49.56,49.58,49.46,49.5,197700.0,40.8383,40.8548,40.7559,40.7889,197700.0
2015-04-29 13:50:00,49.51,49.55,49.33,49.34,179400.0,40.7971,40.8301,40.6488,40.657,179400.0
2015-04-29 14:00:00,49.36,49.43,49.19,49.23,263000.0,40.6735,40.7312,40.5334,40.5664,263000.0
2015-04-29 14:10:00,49.24,49.3,49.13,49.26,324800.0,40.5746,40.6241,40.484,40.5911,324800.0
2015-04-29 14:20:00,49.26,49.37,49.25,49.32,179700.0,40.5911,40.6818,40.5829,40.6406,179700.0
2015-04-29 14:30:00,49.32,49.37,49.28,49.35,199300.0,40.6406,40.6818,40.6076,40.6653,199300.0
2015-04-29 14:40:00,49.36,49.41,49.3,49.32,165400.0,40.6735,40.7147,40.6241,40.6406,165400.0
2015-04-29 14:50:00,49.32,49.35,49.14,49.16,300100.0,40.6406,40.6653,40.4922,40.5087,300100.0
2015-04-29 15:00:00,49.16,49.17,48.91,48.95,449400.0,40.5087,40.517,40.3027,40.3357,449400.0
2015-04-29 15:10:00,48.95,49.11,48.87,49.08,456900.0,40.3357,40.4675,40.2698,40.4428,456900.0
2015-04-29 15:20:00,49.07,49.1,48.96,49.09,313900.0,40.4346,40.4593,40.3439,40.451,313900.0
2015-04-29 15:30:00,49.09,49.12,49.02,49.06,286700.0,40.451,40.4758,40.3934,40.4263,286700.0
2015-04-29 15:40:00,49.06,49.1,48.99,49.1,314300.0,40.4263,40.4593,40.3686,40.4593,314300.0
2015-04-29 15:50:00,49.09,49.24,49.09,49.21,993600.0,40.451,40.5746,40.451,40.5499,993600.0
2015-04-30 09:30:00,49.31,49.54,49.11,49.14,567000.0,40.6323,40.8218,40.4675,40.4922,567000.0
2015-04-30 09:40:00,49.13,49.23,48.97,49.1,362200.0,40.484,40.5664,40.3522,40.4593,362200.0
2015-04-30 09:50:00,49.1,49.19,48.84,49.17,330500.0,40.4593,40.5334,40.245,40.517,330500.0
2015-04-30 10:00:00,49.17,49.2,48.92,49.0,439100.0,40.517,40.5417,40.311,40.3769,439100.0
2015-04-30 10:10:00,49.0,49.11,48.9,49.11,192400.0,40.3769,40.4675,40.2945,40.4675,192400.0
2015-04-30 10:20:00,49.09,49.14,48.77,48.9,244900.0,40.451,40.4922,40.1874,40.2945,244900.0
2015-04-30 10:30:00,48.92,49.16,48.91,49.12,224900.0,40.311,40.5087,40.3027,40.4758,224900.0
2015-04-30 10:40:00,49.12,49.18,49.02,49.04,255400.0,40.4758,40.5252,40.3934,40.4098,255400.0
2015-04-30 10:50:00,49.04,49.04,48.89,48.92,230900.0,40.4098,40.4098,40.2862,40.311,230900.0
2015-04-30 11:00:00,48.91,49.1,48.87,48.94,186700.0,40.3027,40.4593,40.2698,40.3274,186700.0
2015-04-30 11:10:00,48.96,49.07,48.95,49.06,134000.0,40.3439,40.4346,40.3357,40.4263,134000.0
2015-04-30 11:20:00,49.06,49.27,49.01,49.22,228700.0,40.4263,40.5994,40.3851,40.5582,228700.0
2015-04-30 11:30:00,49.23,49.32,49.2,49.22,296400.0,40.5664,40.6406,40.5417,40.5582,296400.0
2015-04-30 11:40:00,49.23,49.44,49.22,49.43,221000.0,40.5664,40.7394,40.5582,40.7312,221000.0
2015-04-30 11:50:00,49.43,49.43,49.28,49.36,174100.0,40.7312,40.7312,40.6076,40.6735,174100.0
2015-04-30 12:00:00,49.36,49.54,49.3,49.53,201200.0,40.6735,40.8218,40.6241,40.8136,201200.0
2015-04-30 12:10:00,49.51,49.59,49.47,49.58,220900.0,40.7971,40.863,40.7642,40.8548,220900.0
2015-04-30 12:20:00,49.57,49.59,49.5,49.57,210700.0,40.8466,40.863,40.7889,40.8466,210700.0
2015-04-30 12:30:00,49.58,49.59,49.43,49.43,150500.0,40.8548,40.863,40.7312,40.7312,150500.0
2015-04-30 12:40:00,49.43,49.53,49.41,49.49,147200.0,40.7312,40.8136,40.7147,40.7806,147200.0
2015-04-30 12:50:00,49.49,49.49,49.41,49.48,164400.0,40.7806,40.7806,40.7147,40.7724,164400.0
2015-04-30 13:00:00,49.48,49.63,49.45,49.6,275100.0,40.7724,40.896,40.7477,40.8713,275100.0
2015-04-30 13:10:00,49.6,49.7,49.59,49.66,188700.0,40.8713,40.9537,40.863,40.9207,188700.0
2015-04-30 13:20:00,49.67,49.68,49.49,49.52,166300.0,40.929,40.9372,40.7806,40.8054,166300.0
2015-04-30 13:30:00,49.53,49.62,49.5,49.51,135300.0,40.8136,40.8878,40.7889,40.7971,135300.0
2015-04-30 13:40:00,49.52,49.54,49.45,49.51,100200.0,40.8054,40.8218,40.7477,40.7971,100200.0
2015-04-30 13:50:00,49.49,49.55,49.46,49.5,112300.0,40.7806,40.8301,40.7559,40.7889,112300.0
2015-04-30 14:00:00,49.5,49.52,49.4,49.4,213100.0,40.7889,40.8054,40.7065,40.7065,213100.0
2015-04-30 14:10:00,49.41,49.42,49.32,49.41,150800.0,40.7147,40.723,40.6406,40.7147,150800.0
2015-04-30 14:20:00,49.43,49.45,49.2,49.2,201700.0,40.7312,40.7477,40.5417,40.5417,201700.0
2015-04-30 14:30:00,49.2,49.35,49.18,49.32,186000.0,40.5417,40.6653,40.5252,40.6406,186000.0
2015-04-30 14:40:00,49.31,49.33,49.09,49.09,304200.0,40.6323,40.6488,40.451,40.451,304200.0
2015-04-30 14:50:00,49.09,49.09,48.9,48.94,296600.0,40.451,40.451,40.2945,40.3274,296600.0
2015-04-30 15:00:00,48.94,48.95,48.76,48.83,303700.0,40.3274,40.3357,40.1791,40.2368,303700.0
2015-04-30 15:10:00,48.84,48.9,48.8,48.85,213000.0,40.245,40.2945,40.2121,40.2533,213000.0
2015-04-30 15:20:00,48.85,48.99,48.85,48.98,303500.0,40.2533,40.3686,40.2533,40.3604,303500.0
2015-04-30 15:30:00,48.99,48.99,48.9,48.91,331800.0,40.3686,40.3686,40.2945,40.3027,331800.0
2015-04-30 15:40:00,48.9,48.98,48.89,48.9,357400.0,40.2945,40.3604,40.2862,40.2945,357400.0
2015-04-30 15:50:00,48.9,48.97,48.9,48.95,698400.0,40.2945,40.3522,40.2945,40.3357,698400.0
2015-05-01 09:30:00,48.89,49.14,48.77,48.79,349300.0,40.2862,40.4922,40.1874,40.2038,349300.0
2015-05-01 09:40:00,48.79,48.87,48.5,48.64,341400.0,40.2038,40.2698,39.9649,40.0802,341400.0
2015-05-01 09:50:00,48.64,48.92,48.59,48.75,303100.0,40.0802,40.311,40.039,40.1709,303100.0
2015-05-01 10:00:00,48.75,48.83,48.52,48.55,321000.0,40.1709,40.2368,39.9813,40.0061,321000.0
2015-05-01 10:10:00,48.55,48.61,48.42,48.59,364400.0,40.0061,40.0555,39.8989,40.039,364400.0
2015-05-01 10:20:00,48.6,48.65,48.48,48.49,568200.0,40.0473,40.0885,39.9484,39.9566,568200.0
2015-05-01 10:30:00,48.49,48.68,48.49,48.62,177400.0,39.9566,40.1132,39.9566,40.0638,177400.0
2015-05-01 10:40:00,48.62,48.64,48.51,48.56,210200.0,40.0638,40.0802,39.9731,40.0143,210200.0
2015-05-01 10:50:00,48.56,48.62,48.49,48.51,200600.0,40.0143,40.0638,39.9566,39.9731,200600.0
2015-05-01 11:00:00,48.51,48.61,48.51,48.54,193200.0,39.9731,40.0555,39.9731,39.9978,193200.0
2015-05-01 11:10:00,48.54,48.6,48.48,48.55,172500.0,39.9978,40.0473,39.9484,40.0061,172500.0
2015-05-01 11:20:00,48.55,48.67,48.49,48.58,408300.0,40.0061,40.105,39.9566,40.0308,408300.0
2015-05-01 11:30:00,48.58,48.7,48.55,48.65,180800.0,40.0308,40.1297,40.0061,40.0885,180800.0
2015-05-01 11:40:00,48.64,48.65,48.5,48.53,100400.0,40.0802,40.0885,39.9649,39.9896,100400.0
2015-05-01 11:50:00,48.53,48.62,48.5,48.56,105800.0,39.9896,40.0638,39.9649,40.0143,105800.0
2015-05-01 12:00:00,48.55,48.63,48.53,48.62,106200.0,40.0061,40.072,39.9896,40.0638,106200.0
2015-05-01 12:10:00,48.62,48.62,48.53,48.53,120600.0,40.0638,40.0638,39.9896,39.9896,120600.0
2015-05-01 12:20:00,48.53,48.54,48.48,48.52,133100.0,39.9896,39.9978,39.9484,39.9813,133100.0
2015-05-01 12:30:00,48.52,48.52,48.45,48.47,178300.0,39.9813,39.9813,39.9237,39.9401,178300.0
2015-05-01 12:40:00,48.47,48.62,48.45,48.56,83500.0,39.9401,40.0638,39.9237,40.0143,83500.0
2015-05-01 12:50:00,48.56,48.64,48.53,48.57,93800.0,40.0143,40.0802,39.9896,40.0225,93800.0
2015-05-01 13:00:00,48.58,48.68,48.58,48.62,169700.0,40.0308,40.1132,40.0308,40.0638,169700.0
2015-05-01 13:10:00,48.61,48.69,48.6,48.69,136800.0,40.0555,40.1214,40.0473,40.1214,136800.0
2015-05-01 13:20:00,48.68,48.72,48.66,48.71,157200.0,40.1132,40.1462,40.0967,40.1379,157200.0
2015-05-01 13:30:00,48.71,48.73,48.64,48.67,207900.0,40.1379,40.1544,40.0802,40.105,207900.0
2015-05-01 13:40:00,48.66,48.66,48.56,48.63,262900.0,40.0967,40.0967,40.0143,40.072,262900.0
2015-05-01 13:50:00,48.63,48.74,48.61,48.67,277600.0,40.072,40.1626,40.0555,40.105,277600.0
2015-05-01 14:00:00,48.67,48.77,48.63,48.76,134000.0,40.105,40.1874,40.072,40.1791,134000.0
2015-05-01 14:10:00,48.76,48.88,48.75,48.79,201400.0,40.1791,40.278,40.1709,40.2038,201400.0
2015-05-01 14:20:00,48.79,49.02,48.78,49.02,265500.0,40.2038,40.3934,40.1956,40.3934,265500.0
2015-05-01 14:30:00,49.01,49.13,48.99,49.13,300600.0,40.3851,40.484,40.3686,40.484,300600.0
2015-05-01 14:40:00,49.14,49.23,49.05,49.23,294800.0,40.4922,40.5664,40.4181,40.5664,294800.0
2015-05-01 14:50:00,49.23,49.27,49.1,49.17,265500.0,40.5664,40.5994,40.4593,40.517,265500.0
2015-05-01 15:00:00,49.17,49.2,49.07,49.19,409000.0,40.517,40.5417,40.4346,40.5334,409000.0
2015-05-01 15:10:00,49.19,49.3,49.1,49.27,286600.0,40.5334,40.6241,40.4593,40.5994,286600.0
2015-05-01 15:20:00,49.27,49.27,49.07,49.08,122200.0,40.5994,40.5994,40.4346,40.4428,122200.0
2015-05-01 15:30:00,49.08,49.13,49.07,49.11,246500.0,40.4428,40.484,40.4346,40.4675,246500.0
2015-05-01 15:40:00,49.11,49.17,49.1,49.12,324600.0,40.4675,40.517,40.4593,40.4758,324600.0
2015-05-01 15:50:00,49.11,49.13,49.1,49.11,384600.0,40.4675,40.484,40.4593,40.4675,384600.0
2015-05-04 09:30:00,49.29,49.63,49.1,49.61,504200.0,40.6158,40.896,40.4593,40.8795,504200.0
2015-05-04 09:40:00,49.59,49.65,49.42,49.51,430600.0,40.863,40.9125,40.723,40.7971,430600.0
2015-05-04 09:50:00,49.51,49.52,49.29,49.46,344400.0,40.7971,40.8054,40.6158,40.7559,344400.0
2015-05-04 10:00:00,49.48,49.56,49.38,49.46,346600.0,40.7724,40.8383,40.69,40.7559,346600.0
2015-05-04 10:10:00,49.46,49.49,49.31,49.32,234800.0,40.7559,40.7806,40.6323,40.6406,234800.0
2015-05-04 10:20:00,49.33,49.37,49.01,49.06,396700.0,40.6488,40.6818,40.3851,40.4263,396700.0
2015-05-04 10:30:00,49.07,49.22,49.04,49.05,165100.0,40.4346,40.5582,40.4098,40.4181,165100.0
2015-05-04 10:40:00,49.05,49.1,49.0,49.03,254900.0,40.4181,40.4593,40.3769,40.4016,254900.0
2015-05-04 10:50:00,49.04,49.08,48.95,49.0,222800.0,40.4098,40.4428,40.3357,40.3769,222800.0
2015-05-04 11:00:00,49.0,49.24,48.99,49.22,242700.0,40.3769,40.5746,40.3686,40.5582,242700.0
2015-05-04 11:10:00,49.23,49.34,49.21,49.24,272900.0,40.5664,40.657,40.5499,40.5746,272900.0
2015-05-04 11:20:00,49.24,49.29,49.14,49.24,221700.0,40.5746,40.6158,40.4922,40.5746,221700.0
2015-05-04 11:30:00,49.24,49.24,49.08,49.15,91300.0,40.5746,40.5746,40.4428,40.5005,91300.0
2015-05-04 11:40:00,49.15,49.25,49.1,49.23,140900.0,40.5005,40.5829,40.4593,40.5664,140900.0
2015-05-04 11:50:00,49.23,49.29,49.23,49.27,120000.0,40.5664,40.6158,40.5664,40.5994,120000.0
2015-05-04 12:00:00,49.27,49.27,49.12,49.16,205300.0,40.5994,40.5994,40.4758,40.5087,205300.0
2015-05-04 12:10:00,49.15,49.17,48.86,48.99,436700.0,40.5005,40.517,40.2615,40.3686,436700.0
2015-05-04 12:20:00,48.99,49.06,48.95,49.0,277100.0,40.3686,40.4263,40.3357,40.3769,277100.0
2015-05-04 12:30:00,49.0,49.12,49.0,49.09,212400.0,40.3769,40.4758,40.3769,40.451,212400.0
2015-05-04 12:40:00,49.09,49.15,49.07,49.1,152800.0,40.451,40.5005,40.4346,40.4593,152800.0
2015-05-04 12:50:00,49.08,49.16,49.07,49.09,130200.0,40.4428,40.5087,40.4346,40.451,130200.0
2015-05-04 13:00:00,49.09,49.22,49.08,49.21,269600.0,40.451,40.5582,40.4428,40.5499,269600.0
2015-05-04 13:10:00,49.22,49.3,49.14,49.18,226800.0,40.5582,40.6241,40.4922,40.5252,226800.0
2015-05-04 13:20:00,49.18,49.21,49.1,49.2,117300.0,40.5252,40.5499,40.4593,40.5417,117300.0
2015-05-04 13:30:00,49.2,49.21,49.05,49.09,171600.0,40.5417,40.5499,40.4181,40.451,171600.0
2015-05-04 13:40:00,49.09,49.22,49.09,49.18,212500.0,40.451,40.5582,40.451,40.5252,212500.0
2015-05-04 13:50:00,49.16,49.2,49.12,49.15,155200.0,40.5087,40.5417,40.4758,40.5005,155200.0
2015-05-04 14:00:00,49.15,49.21,49.11,49.13,129600.0,40.5005,40.5499,40.4675,40.484,129600.0
2015-05-04 14:10:00,49.13,49.19,49.08,49.18,158800.0,40.484,40.5334,40.4428,40.5252,158800.0
2015-05-04 14:20:00,49.18,49.19,49.1,49.12,97200.0,40.5252,40.5334,40.4593,40.4758,97200.0
2015-05-04 14:30:00,49.11,49.12,49.04,49.07,116700.0,40.4675,40.4758,40.4098,40.4346,116700.0
2015-05-04 14:40:00,49.07,49.15,49.01,49.02,201900.0,40.4346,40.5005,40.3851,40.3934,201900.0
2015-05-04 14:50:00,49.02,49.13,48.97,49.12,227100.0,40.3934,40.484,40.3522,40.4758,227100.0
2015-05-04 15:00:00,49.12,49.2,49.11,49.17,181700.0,40.4758,40.5417,40.4675,40.517,181700.0
2015-05-04 15:10:00,49.18,49.25,49.18,49.23,182100.0,40.5252,40.5829,40.5252,40.5664,182100.0
2015-05-04 15:20:00,49.23,49.3,49.2,49.22,193300.0,40.5664,40.6241,40.5417,40.5582,193300.0
2015-05-04 15:30:00,49.21,49.22,49.15,49.21,199200.0,40.5499,40.5582,40.5005,40.5499,199200.0
2015-05-04 15:40:00,49.21,49.26,49.18,49.21,258000.0,40.5499,40.5911,40.5252,40.5499,258000.0
2015-05-04 15:50:00,49.22,49.24,49.2,49.21,445400.0,40.5582,40.5746,40.5417,40.5499,445400.0
2015-05-05 09:30:00,49.72,50.17,49.57,50.14,1037400.0,40.9702,41.341,40.8466,41.3163,1037400.0
2015-05-05 09:40:00,50.13,50.2,49.84,49.98,587900.0,41.308,41.3657,41.0691,41.1844,587900.0
2015-05-05 09:50:00,49.97,50.18,49.84,49.89,481400.0,41.1762,41.3492,41.0691,41.1103,481400.0
2015-05-05 10:00:00,49.9,49.91,49.7,49.75,543400.0,41.1185,41.1267,40.9537,40.9949,543400.0
2015-05-05 10:10:00,49.74,49.83,49.69,49.76,374900.0,40.9867,41.0608,40.9454,41.0031,374900.0
2015-05-05 10:20:00,49.76,50.01,49.75,49.89,333100.0,41.0031,41.2091,40.9949,41.1103,333100.0
2015-05-05 10:30:00,49.9,49.91,49.76,49.78,156800.0,41.1185,41.1267,41.0031,41.0196,156800.0
2015-05-05 10:40:00,49.78,49.91,49.73,49.9,202300.0,41.0196,41.1267,40.9784,41.1185,202300.0
2015-05-05 10:50:00,49.91,50.0,49.87,49.88,325200.0,41.1267,41.2009,41.0938,41.102,325200.0
2015-05-05 11:00:00,49.88,49.97,49.79,49.81,355900.0,41.102,41.1762,41.0279,41.0443,355900.0
2015-05-05 11:10:00,49.81,49.9,49.76,49.76,297800.0,41.0443,41.1185,41.0031,41.0031,297800.0
2015-05-05 11:20:00,49.76,49.84,49.65,49.82,330900.0,41.0031,41.0691,40.9125,41.0526,330900.0
2015-05-05 11:30:00,49.82,49.88,49.77,49.86,286200.0,41.0526,41.102,41.0114,41.0855,286200.0
2015-05-05 11:40:00,49.85,49.85,49.66,49.77,220900.0,41.0773,41.0773,40.9207,41.0114,220900.0
2015-05-05 11:50:00,49.77,49.77,49.59,49.63,188200.0,41.0114,41.0114,40.863,40.896,188200.0
2015-05-05 12:00:00,49.63,49.66,49.5,49.52,248900.0,40.896,40.9207,40.7889,40.8054,248900.0
2015-05-05 12:10:00,49.53,49.58,49.45,49.53,202500.0,40.8136,40.8548,40.7477,40.8136,202500.0
2015-05-05 12:20:00,49.53,49.62,49.5,49.58,273000.0,40.8136,40.8878,40.7889,40.8548,273000.0
2015-05-05 12:30:00,49.58,49.59,49.36,49.37,266100.0,40.8548,40.863,40.6735,40.6818,266100.0
2015-05-05 12:40:00,49.37,49.38,49.26,49.27,258500.0,40.6818,40.69,40.5911,40.5994,258500.0
2015-05-05 12:50:00,49.26,49.28,49.03,49.04,451600.0,40.5911,40.6076,40.4016,40.4098,451600.0
2015-05-05 13:00:00,49.05,49.09,48.94,48.96,382700.0,40.4181,40.451,40.3274,40.3439,382700.0
2015-05-05 13:10:00,48.97,49.0,48.84,48.89,366600.0,40.3522,40.3769,40.245,40.2862,366600.0
2015-05-05 13:20:00,48.9,48.97,48.81,48.97,274700.0,40.2945,40.3522,40.2203,40.3522,274700.0
2015-05-05 13:30:00,48.97,49.1,48.92,49.09,271700.0,40.3522,40.4593,40.311,40.451,271700.0
2015-05-05 13:40:00,49.09,49.09,48.97,49.0,166000.0,40.451,40.451,40.3522,40.3769,166000.0
2015-05-05 13:50:00,48.99,49.0,48.84,48.87,194200.0,40.3686,40.3769,40.245,40.2698,194200.0
2015-05-05 14:00:00,48.87,48.87,48.6,48.63,460800.0,40.2698,40.2698,40.0473,40.072,460800.0
2015-05-05 14:10:00,48.63,48.63,48.44,48.58,517000.0,40.072,40.072,39.9154,40.0308,517000.0
2015-05-05 14:20:00,48.59,48.63,48.38,48.41,321500.0,40.039,40.072,39.866,39.8907,321500.0
2015-05-05 14:30:00,48.41,48.41,48.31,48.31,311900.0,39.8907,39.8907,39.8083,39.8083,311900.0
2015-05-05 14:40:00,48.32,48.5,48.13,48.13,574800.0,39.8165,39.9649,39.66,39.66,574800.0
2015-05-05 14:50:00,48.13,48.14,47.99,48.06,445000.0,39.66,39.6682,39.5446,39.6023,445000.0
2015-05-05 15:00:00,48.05,48.12,47.99,48.01,364800.0,39.5941,39.6517,39.5446,39.5611,364800.0
2015-05-05 15:10:00,48.02,48.16,48.01,48.04,427900.0,39.5693,39.6847,39.5611,39.5858,427900.0
2015-05-05 15:20:00,48.05,48.12,47.99,48.11,443200.0,39.5941,39.6517,39.5446,39.6435,443200.0
2015-05-05 15:30:00,48.11,48.3,48.08,48.17,447900.0,39.6435,39.8001,39.6188,39.6929,447900.0
2015-05-05 15:40:00,48.16,48.22,48.01,48.04,524500.0,39.6847,39.7341,39.5611,39.5858,524500.0
2015-05-05 15:50:00,48.03,48.08,48.01,48.04,821900.0,39.5776,39.6188,39.5611,39.5858,821900.0
2015-05-06 09:30:00,48.74,48.95,48.6,48.65,692300.0,40.1626,40.3357,40.0473,40.0885,692300.0
2015-05-06 09:40:00,48.66,48.72,48.32,48.35,508400.0,40.0967,40.1462,39.8165,39.8413,508400.0
2015-05-06 09:50:00,48.34,48.44,48.11,48.4,540600.0,39.833,39.9154,39.6435,39.8825,540600.0
2015-05-06 10:00:00,48.4,48.56,48.35,48.41,333200.0,39.8825,40.0143,39.8413,39.8907,333200.0
2015-05-06 10:10:00,48.41,48.41,48.25,48.37,327000.0,39.8907,39.8907,39.7589,39.8577,327000.0
2015-05-06 10:20:00,48.37,48.45,48.21,48.34,208300.0,39.8577,39.9237,39.7259,39.833,208300.0
2015-05-06 10:30:00,48.36,48.64,48.35,48.57,398100.0,39.8495,40.0802,39.8413,40.0225,398100.0
2015-05-06 10:40:00,48.56,48.81,48.56,48.8,324400.0,40.0143,40.2203,40.0143,40.2121,324400.0
2015-05-06 10:50:00,48.81,48.87,48.55,48.62,260100.0,40.2203,40.2698,40.0061,40.0638,260100.0
2015-05-06 11:00:00,48.63,48.64,48.34,48.42,259200.0,40.072,40.0802,39.833,39.8989,259200.0
2015-05-06 11:10:00,48.43,48.45,48.24,48.36,251600.0,39.9072,39.9237,39.7506,39.8495,251600.0
2015-05-06 11:20:00,48.36,48.36,48.2,48.21,288500.0,39.8495,39.8495,39.7177,39.7259,288500.0
2015-05-06 11:30:00,48.21,48.22,47.82,47.9,628700.0,39.7259,39.7341,39.4045,39.4705,628700.0
2015-05-06 11:40:00,47.9,47.93,47.75,47.83,246800.0,39.4705,39.4952,39.3469,39.4128,246800.0
2015-05-06 11:50:00,47.84,48.12,47.82,47.95,259300.0,39.421,39.6517,39.4045,39.5117,259300.0
2015-05-06 12:00:00,47.95,48.05,47.92,47.99,201100.0,39.5117,39.5941,39.4869,39.5446,201100.0
2015-05-06 12:10:00,48.0,48.06,47.92,47.97,128500.0,39.5529,39.6023,39.4869,39.5281,128500.0
2015-05-06 12:20:00,47.96,48.12,47.93,48.08,226900.0,39.5199,39.6517,39.4952,39.6188,226900.0
2015-05-06 12:30:00,48.08,48.12,48.02,48.12,159700.0,39.6188,39.6517,39.5693,39.6517,159700.0
2015-05-06 12:40:00,48.11,48.37,48.1,48.33,154200.0,39.6435,39.8577,39.6353,39.8248,154200.0
2015-05-06 12:50:00,48.33,48.34,48.11,48.15,104700.0,39.8248,39.833,39.6435,39.6765,104700.0
2015-05-06 13:00:00,48.15,48.27,48.14,48.19,156700.0,39.6765,39.7753,39.6682,39.7094,156700.0
2015-05-06 13:10:00,48.18,48.29,48.16,48.27,110300.0,39.7012,39.7918,39.6847,39.7753,110300.0
2015-05-06 13:20:00,48.26,48.27,48.15,48.2,148600.0,39.7671,39.7753,39.6765,39.7177,148600.0
2015-05-06 13:30:00,48.2,48.21,48.13,48.16,219500.0,39.7177,39.7259,39.66,39.6847,219500.0
2015-05-06 13:40:00,48.16,48.16,47.85,47.91,137800.0,39.6847,39.6847,39.4293,39.4787,137800.0
2015-05-06 13:50:00,47.9,47.97,47.85,47.94,258400.0,39.4705,39.5281,39.4293,39.5034,258400.0
2015-05-06 14:00:00,47.94,47.98,47.86,47.91,221600.0,39.5034,39.5364,39.4375,39.4787,221600.0
2015-05-06 14:10:00,47.91,47.95,47.83,47.89,159400.0,39.4787,39.5117,39.4128,39.4622,159400.0
2015-05-06 14:20:00,47.89,47.9,47.74,47.84,178800.0,39.4622,39.4705,39.3386,39.421,178800.0
2015-05-06 14:30:00,47.84,47.85,47.65,47.67,291600.0,39.421,39.4293,39.2645,39.2809,291600.0
2015-05-06 14:40:00,47.67,47.68,47.51,47.51,266200.0,39.2809,39.2892,39.1491,39.1491,266200.0
2015-05-06 14:50:00,47.52,47.6,47.45,47.57,283600.0,39.1573,39.2233,39.0996,39.1985,283600.0
2015-05-06 15:00:00,47.56,47.59,47.39,47.42,397500.0,39.1903,39.215,39.0502,39.0749,397500.0
2015-05-06 15:10:00,47.43,47.46,47.32,47.33,324200.0,39.0832,39.1079,38.9925,39.0008,324200.0
2015-05-06 15:20:00,47.34,47.46,47.33,47.41,427200.0,39.009,39.1079,39.0008,39.0667,427200.0
2015-05-06 15:30:00,47.41,47.61,47.32,47.59,354200.0,39.0667,39.2315,38.9925,39.215,354200.0
2015-05-06 15:40:00,47.58,47.62,47.44,47.52,578400.0,39.2068,39.2397,39.0914,39.1573,578400.0
2015-05-06 15:50:00,47.52,47.67,47.5,47.66,703000.0,39.1573,39.2809,39.1409,39.2727,703000.0
2015-05-07 09:30:00,47.14,47.21,46.22,46.47,1052800.0,38.8442,38.9019,38.0861,38.2921,1052800.0
2015-05-07 09:40:00,46.46,46.53,46.13,46.32,654000.0,38.2839,38.3416,38.0119,38.1685,654000.0
2015-05-07 09:50:00,46.33,46.42,46.11,46.16,551300.0,38.1767,38.2509,37.9955,38.0367,551300.0
2015-05-07 10:00:00,46.16,46.53,46.14,46.44,388800.0,38.0367,38.3416,38.0202,38.2674,388800.0
2015-05-07 10:10:00,46.43,46.49,46.32,46.38,359300.0,38.2592,38.3086,38.1685,38.218,359300.0
2015-05-07 10:20:00,46.38,46.46,46.32,46.43,341900.0,38.218,38.2839,38.1685,38.2592,341900.0
2015-05-07 10:30:00,46.43,46.68,46.32,46.68,490600.0,38.2592,38.4652,38.1685,38.4652,490600.0
2015-05-07 10:40:00,46.68,46.81,46.68,46.73,327300.0,38.4652,38.5723,38.4652,38.5064,327300.0
2015-05-07 10:50:00,46.72,46.9,46.69,46.8,287200.0,38.4981,38.6464,38.4734,38.564,287200.0
2015-05-07 11:00:00,46.8,46.88,46.66,46.67,346000.0,38.564,38.63,38.4487,38.4569,346000.0
2015-05-07 11:10:00,46.67,46.99,46.6,46.97,453200.0,38.4569,38.7206,38.3992,38.7041,453200.0
2015-05-07 11:20:00,46.97,47.04,46.9,46.96,540300.0,38.7041,38.7618,38.6464,38.6959,540300.0
2015-05-07 11:30:00,46.96,47.01,46.8,46.83,387200.0,38.6959,38.7371,38.564,38.5888,387200.0
2015-05-07 11:40:00,46.82,46.85,46.54,46.57,361000.0,38.5805,38.6052,38.3498,38.3745,361000.0
2015-05-07 11:50:00,46.57,46.62,46.39,46.42,415000.0,38.3745,38.4157,38.2262,38.2509,415000.0
2015-05-07 12:00:00,46.43,46.55,46.34,46.47,449200.0,38.2592,38.358,38.185,38.2921,449200.0
2015-05-07 12:10:00,46.47,46.68,46.45,46.68,224700.0,38.2921,38.4652,38.2756,38.4652,224700.0
2015-05-07 12:20:00,46.69,46.73,46.47,46.48,268000.0,38.4734,38.5064,38.2921,38.3004,268000.0
2015-05-07 12:30:00,46.48,46.55,46.39,46.4,315100.0,38.3004,38.358,38.2262,38.2344,315100.0
2015-05-07 12:40:00,46.4,46.47,46.29,46.33,413300.0,38.2344,38.2921,38.1438,38.1767,413300.0
2015-05-07 12:50:00,46.33,46.48,46.31,46.37,301300.0,38.1767,38.3004,38.1603,38.2097,301300.0
2015-05-07 13:00:00,46.36,46.48,46.31,46.37,343100.0,38.2015,38.3004,38.1603,38.2097,343100.0
2015-05-07 13:10:00,46.38,46.4,46.16,46.17,337700.0,38.218,38.2344,38.0367,38.0449,337700.0
2015-05-07 13:20:00,46.17,46.28,46.15,46.25,253200.0,38.0449,38.1355,38.0284,38.1108,253200.0
2015-05-07 13:30:00,46.24,46.31,46.18,46.19,235000.0,38.1026,38.1603,38.0531,38.0614,235000.0
2015-05-07 13:40:00,46.19,46.21,46.14,46.18,215800.0,38.0614,38.0779,38.0202,38.0531,215800.0
2015-05-07 13:50:00,46.18,46.24,46.13,46.15,257100.0,38.0531,38.1026,38.0119,38.0284,257100.0
2015-05-07 14:00:00,46.16,46.24,46.15,46.15,272100.0,38.0367,38.1026,38.0284,38.0284,272100.0
2015-05-07 14:10:00,46.14,46.34,46.08,46.3,432500.0,38.0202,38.185,37.9707,38.152,432500.0
2015-05-07 14:20:00,46.29,46.44,46.29,46.42,339000.0,38.1438,38.2674,38.1438,38.2509,339000.0
2015-05-07 14:30:00,46.43,46.51,46.32,46.41,269500.0,38.2592,38.3251,38.1685,38.2427,269500.0
2015-05-07 14:40:00,46.42,46.52,46.42,46.46,242200.0,38.2509,38.3333,38.2509,38.2839,242200.0
2015-05-07 14:50:00,46.45,46.53,46.44,46.46,296900.0,38.2756,38.3416,38.2674,38.2839,296900.0
2015-05-07 15:00:00,46.46,46.53,46.44,46.48,295900.0,38.2839,38.3416,38.2674,38.3004,295900.0
2015-05-07 15:10:00,46.48,46.56,46.45,46.51,429400.0,38.3004,38.3663,38.2756,38.3251,429400.0
2015-05-07 15:20:00,46.5,46.51,46.44,46.45,373300.0,38.3168,38.3251,38.2674,38.2756,373300.0
2015-05-07 15:30:00,46.46,46.47,46.35,46.47,689900.0,38.2839,38.2921,38.1932,38.2921,689900.0
2015-05-07 15:40:00,46.47,46.54,46.38,46.47,531000.0,38.2921,38.3498,38.218,38.2921,531000.0
2015-05-07 15:50:00,46.48,46.51,46.33,46.35,1111300.0,38.3004,38.3251,38.1767,38.1932,1111300.0
2015-05-08 09:30:00,47.0,47.07,46.31,46.32,599800.0,38.7288,38.7865,38.1603,38.1685,599800.0
2015-05-08 09:40:00,46.31,46.58,46.27,46.5,413500.0,38.1603,38.3828,38.1273,38.3168,413500.0
2015-05-08 09:50:00,46.5,46.77,46.44,46.61,455800.0,38.3168,38.5393,38.2674,38.4075,455800.0
2015-05-08 10:00:00,46.62,46.88,46.57,46.86,275200.0,38.4157,38.63,38.3745,38.6135,275200.0
2015-05-08 10:10:00,46.86,46.88,46.7,46.74,211700.0,38.6135,38.63,38.4816,38.5146,211700.0
2015-05-08 10:20:00,46.74,46.9,46.59,46.62,308900.0,38.5146,38.6464,38.391,38.4157,308900.0
2015-05-08 10:30:00,46.61,46.78,46.61,46.76,218400.0,38.4075,38.5476,38.4075,38.5311,218400.0
2015-05-08 10:40:00,46.76,46.93,46.73,46.88,273400.0,38.5311,38.6712,38.5064,38.63,273400.0
2015-05-08 10:50:00,46.88,46.97,46.87,46.9,311000.0,38.63,38.7041,38.6217,38.6464,311000.0
2015-05-08 11:00:00,46.91,47.18,46.88,47.14,460300.0,38.6547,38.8772,38.63,38.8442,460300.0
2015-05-08 11:10:00,47.14,47.37,47.14,47.35,401000.0,38.8442,39.0337,38.8442,39.0172,401000.0
2015-05-08 11:20:00,47.36,47.43,47.28,47.36,310100.0,39.0255,39.0832,38.9596,39.0255,310100.0
2015-05-08 11:30:00,47.37,47.46,47.31,47.35,331700.0,39.0337,39.1079,38.9843,39.0172,331700.0
2015-05-08 11:40:00,47.34,47.41,47.28,47.34,324200.0,39.009,39.0667,38.9596,39.009,324200.0
2015-05-08 11:50:00,47.34,47.56,47.32,47.53,408000.0,39.009,39.1903,38.9925,39.1656,408000.0
2015-05-08 12:00:00,47.52,47.7,47.51,47.67,499300.0,39.1573,39.3057,39.1491,39.2809,499300.0
2015-05-08 12:10:00,47.67,47.74,47.58,47.6,302100.0,39.2809,39.3386,39.2068,39.2233,302100.0
2015-05-08 12:20:00,47.59,47.7,47.56,47.68,204800.0,39.215,39.3057,39.1903,39.2892,204800.0
2015-05-08 12:30:00,47.67,47.68,47.44,47.48,209400.0,39.2809,39.2892,39.0914,39.1244,209400.0
2015-05-08 12:40:00,47.47,47.48,47.28,47.29,249900.0,39.1161,39.1244,38.9596,38.9678,249900.0
2015-05-08 12:50:00,47.29,47.46,47.29,47.38,246600.0,38.9678,39.1079,38.9678,39.042,246600.0
2015-05-08 13:00:00,47.38,47.5,47.36,47.5,178200.0,39.042,39.1409,39.0255,39.1409,178200.0
2015-05-08 13:10:00,47.5,47.56,47.46,47.56,128400.0,39.1409,39.1903,39.1079,39.1903,128400.0
2015-05-08 13:20:00,47.56,47.69,47.52,47.61,201200.0,39.1903,39.2974,39.1573,39.2315,201200.0
2015-05-08 13:30:00,47.62,47.76,47.57,47.68,216000.0,39.2397,39.3551,39.1985,39.2892,216000.0
2015-05-08 13:40:00,47.67,47.7,47.53,47.69,191400.0,39.2809,39.3057,39.1656,39.2974,191400.0
2015-05-08 13:50:00,47.69,47.76,47.65,47.71,201000.0,39.2974,39.3551,39.2645,39.3139,201000.0
2015-05-08 14:00:00,47.72,47.88,47.7,47.87,336500.0,39.3221,39.454,39.3057,39.4457,336500.0
2015-05-08 14:10:00,47.86,47.93,47.79,47.89,305000.0,39.4375,39.4952,39.3798,39.4622,305000.0
2015-05-08 14:20:00,47.9,48.0,47.89,47.98,429000.0,39.4705,39.5529,39.4622,39.5364,429000.0
2015-05-08 14:30:00,47.97,48.0,47.96,47.98,259500.0,39.5281,39.5529,39.5199,39.5364,259500.0
2015-05-08 14:40:00,47.99,47.99,47.92,47.97,217200.0,39.5446,39.5446,39.4869,39.5281,217200.0
2015-05-08 14:50:00,47.96,48.04,47.96,48.03,323400.0,39.5199,39.5858,39.5199,39.5776,323400.0
2015-05-08 15:00:00,48.04,48.07,47.99,48.01,231100.0,39.5858,39.6105,39.5446,39.5611,231100.0
2015-05-08 15:10:00,48.02,48.1,47.99,48.08,250900.0,39.5693,39.6353,39.5446,39.6188,250900.0
2015-05-08 15:20:00,48.08,48.16,48.05,48.13,327200.0,39.6188,39.6847,39.5941,39.66,327200.0
2015-05-08 15:30:00,48.13,48.17,48.07,48.08,400500.0,39.66,39.6929,39.6105,39.6188,400500.0
2015-05-08 15:40:00,48.09,48.18,48.07,48.13,733400.0,39.627,39.7012,39.6105,39.66,733400.0
2015-05-08 15:50:00,48.13,48.2,48.1,48.1,931600.0,39.66,39.7177,39.6353,39.6353,931600.0
2015-05-11 09:30:00,47.98,48.0,47.71,47.9,424000.0,39.5364,39.5529,39.3139,39.4705,424000.0
2015-05-11 09:40:00,47.9,47.98,47.5,47.7,350900.0,39.4705,39.5364,39.1409,39.3057,350900.0
2015-05-11 09:50:00,47.69,47.75,47.42,47.5,440200.0,39.2974,39.3469,39.0749,39.1409,440200.0
2015-05-11 10:00:00,47.5,47.6,47.27,47.3,469800.0,39.1409,39.2233,38.9513,38.976,469800.0
2015-05-11 10:10:00,47.3,47.38,47.11,47.25,541100.0,38.976,39.042,38.8195,38.9348,541100.0
2015-05-11 10:20:00,47.25,47.34,47.09,47.11,391600.0,38.9348,39.009,38.803,38.8195,391600.0
2015-05-11 10:30:00,47.1,47.24,47.09,47.23,351800.0,38.8112,38.9266,38.803,38.9184,351800.0
2015-05-11 10:40:00,47.23,47.43,47.2,47.33,319400.0,38.9184,39.0832,38.8936,39.0008,319400.0
2015-05-11 10:50:00,47.34,47.47,47.26,47.29,328400.0,39.009,39.1161,38.9431,38.9678,328400.0
2015-05-11 11:00:00,47.29,47.29,47.03,47.04,380600.0,38.9678,38.9678,38.7536,38.7618,380600.0
2015-05-11 11:10:00,47.03,47.07,46.95,46.96,439700.0,38.7536,38.7865,38.6876,38.6959,439700.0
2015-05-11 11:20:00,46.97,47.07,46.93,47.0,216400.0,38.7041,38.7865,38.6712,38.7288,216400.0
2015-05-11 11:30:00,47.0,47.16,46.99,47.13,266200.0,38.7288,38.8607,38.7206,38.836,266200.0
2015-05-11 11:40:00,47.12,47.35,47.11,47.34,332100.0,38.8277,39.0172,38.8195,39.009,332100.0
2015-05-11 11:50:00,47.34,47.46,47.32,47.42,390400.0,39.009,39.1079,38.9925,39.0749,390400.0
2015-05-11 12:00:00,47.41,47.43,47.21,47.25,400000.0,39.0667,39.0832,38.9019,38.9348,400000.0
2015-05-11 12:10:00,47.25,47.4,47.25,47.33,174000.0,38.9348,39.0584,38.9348,39.0008,174000.0
2015-05-11 12:20:00,47.33,47.45,47.31,47.44,248200.0,39.0008,39.0996,38.9843,39.0914,248200.0
2015-05-11 12:30:00,47.45,47.57,47.42,47.57,357600.0,39.0996,39.1985,39.0749,39.1985,357600.0
2015-05-11 12:40:00,47.57,47.59,47.42,47.5,195800.0,39.1985,39.215,39.0749,39.1409,195800.0
2015-05-11 12:50:00,47.49,47.54,47.42,47.45,162600.0,39.1326,39.1738,39.0749,39.0996,162600.0
2015-05-11 13:00:00,47.45,47.59,47.43,47.57,219000.0,39.0996,39.215,39.0832,39.1985,219000.0
2015-05-11 13:10:00,47.57,47.61,47.49,47.5,198500.0,39.1985,39.2315,39.1326,39.1409,198500.0
2015-05-11 13:20:00,47.5,47.56,47.47,47.51,200200.0,39.1409,39.1903,39.1161,39.1491,200200.0
2015-05-11 13:30:00,47.5,47.53,47.42,47.43,211700.0,39.1409,39.1656,39.0749,39.0832,211700.0
2015-05-11 13:40:00,47.44,47.51,47.42,47.44,178000.0,39.0914,39.1491,39.0749,39.0914,178000.0
2015-05-11 13:50:00,47.44,47.52,47.39,47.5,270100.0,39.0914,39.1573,39.0502,39.1409,270100.0
2015-05-11 14:00:00,47.49,47.51,47.34,47.34,147400.0,39.1326,39.1491,39.009,39.009,147400.0
2015-05-11 14:10:00,47.34,47.46,47.33,47.37,139400.0,39.009,39.1079,39.0008,39.0337,139400.0
2015-05-11 14:20:00,47.37,47.42,47.29,47.34,182300.0,39.0337,39.0749,38.9678,39.009,182300.0
2015-05-11 14:30:00,47.34,47.39,47.13,47.14,212800.0,39.009,39.0502,38.836,38.8442,212800.0
2015-05-11 14:40:00,47.14,47.29,47.13,47.29,165600.0,38.8442,38.9678,38.836,38.9678,165600.0
2015-05-11 14:50:00,47.28,47.29,47.15,47.15,293900.0,38.9596,38.9678,38.8524,38.8524,293900.0
2015-05-11 15:00:00,47.15,47.28,47.11,47.27,226600.0,38.8524,38.9596,38.8195,38.9513,226600.0
2015-05-11 15:10:00,47.27,47.32,47.24,47.3,190600.0,38.9513,38.9925,38.9266,38.976,190600.0
2015-05-11 15:20:00,47.31,47.33,47.21,47.25,265100.0,38.9843,39.0008,38.9019,38.9348,265100.0
2015-05-11 15:30:00,47.25,47.28,47.15,47.19,196300.0,38.9348,38.9596,38.8524,38.8854,196300.0
2015-05-11 15:40:00,47.18,47.26,47.16,47.22,369900.0,38.8772,38.9431,38.8607,38.9101,369900.0
2015-05-11 15:50:00,47.21,47.34,47.19,47.19,781500.0,38.9019,39.009,38.8854,38.8854,781500.0
2015-05-12 09:30:00,47.28,47.36,46.99,47.13,375200.0,38.9596,39.0255,38.7206,38.836,375200.0
2015-05-12 09:40:00,47.13,47.29,47.02,47.06,279400.0,38.836,38.9678,38.7453,38.7783,279400.0
2015-05-12 09:50:00,47.06,47.06,46.86,46.87,315100.0,38.7783,38.7783,38.6135,38.6217,315100.0
2015-05-12 10:00:00,46.84,46.87,46.76,46.79,284800.0,38.597,38.6217,38.5311,38.5558,284800.0
2015-05-12 10:10:00,46.78,46.84,46.68,46.75,212000.0,38.5476,38.597,38.4652,38.5228,212000.0
2015-05-12 10:20:00,46.75,46.78,46.67,46.68,128100.0,38.5228,38.5476,38.4569,38.4652,128100.0
2015-05-12 10:30:00,46.69,46.85,46.67,46.84,193700.0,38.4734,38.6052,38.4569,38.597,193700.0
2015-05-12 10:40:00,46.85,46.89,46.78,46.84,122900.0,38.6052,38.6382,38.5476,38.597,122900.0
2015-05-12 10:50:00,46.85,46.96,46.82,46.82,206700.0,38.6052,38.6959,38.5805,38.5805,206700.0
2015-05-12 11:00:00,46.83,47.08,46.79,47.05,278100.0,38.5888,38.7948,38.5558,38.77,278100.0
2015-05-12 11:10:00,47.05,47.2,47.05,47.19,269500.0,38.77,38.8936,38.77,38.8854,269500.0
2015-05-12 11:20:00,47.18,47.25,47.12,47.23,234700.0,38.8772,38.9348,38.8277,38.9184,234700.0
2015-05-12 11:30:00,47.24,47.36,47.2,47.35,252000.0,38.9266,39.0255,38.8936,39.0172,252000.0
2015-05-12 11:40:00,47.36,47.61,47.35,47.49,252200.0,39.0255,39.2315,39.0172,39.1326,252200.0
2015-05-12 11:50:00,47.49,47.58,47.44,47.5,165000.0,39.1326,39.2068,39.0914,39.1409,165000.0
2015-05-12 12:00:00,47.5,47.51,47.28,47.29,121900.0,39.1409,39.1491,38.9596,38.9678,121900.0
2015-05-12 12:10:00,47.28,47.37,47.17,47.37,185500.0,38.9596,39.0337,38.8689,39.0337,185500.0
2015-05-12 12:20:00,47.37,47.37,47.22,47.24,123300.0,39.0337,39.0337,38.9101,38.9266,123300.0
2015-05-12 12:30:00,47.24,47.37,47.23,47.33,153200.0,38.9266,39.0337,38.9184,39.0008,153200.0
2015-05-12 12:40:00,47.33,47.38,47.29,47.3,112900.0,39.0008,39.042,38.9678,38.976,112900.0
2015-05-12 12:50:00,47.3,47.4,47.29,47.35,107300.0,38.976,39.0584,38.9678,39.0172,107300.0
2015-05-12 13:00:00,47.34,47.53,47.33,47.49,236800.0,39.009,39.1656,39.0008,39.1326,236800.0
2015-05-12 13:10:00,47.49,47.58,47.48,47.52,181700.0,39.1326,39.2068,39.1244,39.1573,181700.0
2015-05-12 13:20:00,47.51,47.56,47.47,47.48,130000.0,39.1491,39.1903,39.1161,39.1244,130000.0
2015-05-12 13:30:00,47.48,47.54,47.41,47.48,203300.0,39.1244,39.1738,39.0667,39.1244,203300.0
2015-05-12 13:40:00,47.47,47.57,47.46,47.5,139200.0,39.1161,39.1985,39.1079,39.1409,139200.0
2015-05-12 13:50:00,47.48,47.55,47.47,47.5,136200.0,39.1244,39.1821,39.1161,39.1409,136200.0
2015-05-12 14:00:00,47.51,47.53,47.46,47.51,122300.0,39.1491,39.1656,39.1079,39.1491,122300.0
2015-05-12 14:10:00,47.51,47.55,47.46,47.51,165000.0,39.1491,39.1821,39.1079,39.1491,165000.0
2015-05-12 14:20:00,47.5,47.69,47.49,47.65,200400.0,39.1409,39.2974,39.1326,39.2645,200400.0
2015-05-12 14:30:00,47.65,47.67,47.56,47.59,102600.0,39.2645,39.2809,39.1903,39.215,102600.0
2015-05-12 14:40:00,47.59,47.63,47.52,47.61,140000.0,39.215,39.248,39.1573,39.2315,140000.0
2015-05-12 14:50:00,47.6,47.62,47.46,47.51,114000.0,39.2233,39.2397,39.1079,39.1491,114000.0
2015-05-12 15:00:00,47.52,47.56,47.45,47.51,156400.0,39.1573,39.1903,39.0996,39.1491,156400.0
2015-05-12 15:10:00,47.51,47.56,47.46,47.51,126100.0,39.1491,39.1903,39.1079,39.1491,126100.0
2015-05-12 15:20:00,47.51,47.58,47.47,47.53,115100.0,39.1491,39.2068,39.1161,39.1656,115100.0
2015-05-12 15:30:00,47.54,47.57,47.47,47.5,166600.0,39.1738,39.1985,39.1161,39.1409,166600.0
2015-05-12 15:40:00,47.5,47.55,47.49,47.52,270000.0,39.1409,39.1821,39.1326,39.1573,270000.0
2015-05-12 15:50:00,47.52,47.55,47.5,47.51,410900.0,39.1573,39.1821,39.1409,39.1491,410900.0
2015-05-13 09:30:00,47.62,47.8,47.47,47.79,506800.0,39.2397,39.3881,39.1161,39.3798,506800.0
2015-05-13 09:40:00,47.8,47.9,47.67,47.81,301700.0,39.3881,39.4705,39.2809,39.3963,301700.0
2015-05-13 09:50:00,47.81,47.86,47.5,47.63,223200.0,39.3963,39.4375,39.1409,39.248,223200.0
2015-05-13 10:00:00,47.63,47.72,47.54,47.55,184500.0,39.248,39.3221,39.1738,39.1821,184500.0
2015-05-13 10:10:00,47.55,47.6,47.2,47.21,482100.0,39.1821,39.2233,38.8936,38.9019,482100.0
2015-05-13 10:20:00,47.21,47.48,47.21,47.43,356500.0,38.9019,39.1244,38.9019,39.0832,356500.0
2015-05-13 10:30:00,47.43,47.57,47.29,47.44,401100.0,39.0832,39.1985,38.9678,39.0914,401100.0
2015-05-13 10:40:00,47.43,47.57,47.31,47.33,258300.0,39.0832,39.1985,38.9843,39.0008,258300.0
2015-05-13 10:50:00,47.33,47.4,47.27,47.39,179700.0,39.0008,39.0584,38.9513,39.0502,179700.0
2015-05-13 11:00:00,47.4,47.48,47.36,47.4,448500.0,39.0584,39.1244,39.0255,39.0584,448500.0
2015-05-13 11:10:00,47.41,47.46,47.39,47.46,195000.0,39.0667,39.1079,39.0502,39.1079,195000.0
2015-05-13 11:20:00,47.46,47.55,47.46,47.48,279400.0,39.1079,39.1821,39.1079,39.1244,279400.0
2015-05-13 11:30:00,47.47,47.63,47.39,47.61,317500.0,39.1161,39.248,39.0502,39.2315,317500.0
2015-05-13 11:40:00,47.6,47.8,47.6,47.65,515900.0,39.2233,39.3881,39.2233,39.2645,515900.0
2015-05-13 11:50:00,47.65,47.73,47.59,47.61,221600.0,39.2645,39.3304,39.215,39.2315,221600.0
2015-05-13 12:00:00,47.62,47.67,47.58,47.58,157600.0,39.2397,39.2809,39.2068,39.2068,157600.0
2015-05-13 12:10:00,47.58,47.58,47.47,47.48,154100.0,39.2068,39.2068,39.1161,39.1244,154100.0
2015-05-13 12:20:00,47.48,47.57,47.47,47.54,176400.0,39.1244,39.1985,39.1161,39.1738,176400.0
2015-05-13 12:30:00,47.53,47.57,47.5,47.55,131100.0,39.1656,39.1985,39.1409,39.1821,131100.0
2015-05-13 12:40:00,47.56,47.63,47.53,47.62,110400.0,39.1903,39.248,39.1656,39.2397,110400.0
2015-05-13 12:50:00,47.63,47.66,47.51,47.52,89000.0,39.248,39.2727,39.1491,39.1573,89000.0
2015-05-13 13:00:00,47.51,47.65,47.51,47.64,168800.0,39.1491,39.2645,39.1491,39.2562,168800.0
2015-05-13 13:10:00,47.64,47.65,47.58,47.61,114200.0,39.2562,39.2645,39.2068,39.2315,114200.0
2015-05-13 13:20:00,47.61,47.68,47.56,47.68,117500.0,39.2315,39.2892,39.1903,39.2892,117500.0
2015-05-13 13:30:00,47.68,47.69,47.58,47.61,114100.0,39.2892,39.2974,39.2068,39.2315,114100.0
2015-05-13 13:40:00,47.62,47.64,47.49,47.49,110500.0,39.2397,39.2562,39.1326,39.1326,110500.0
2015-05-13 13:50:00,47.49,47.56,47.48,47.5,110500.0,39.1326,39.1903,39.1244,39.1409,110500.0
2015-05-13 14:00:00,47.51,47.55,47.44,47.46,130300.0,39.1491,39.1821,39.0914,39.1079,130300.0
2015-05-13 14:10:00,47.45,47.45,47.31,47.36,212000.0,39.0996,39.0996,38.9843,39.0255,212000.0
2015-05-13 14:20:00,47.36,47.39,47.29,47.3,235300.0,39.0255,39.0502,38.9678,38.976,235300.0
2015-05-13 14:30:00,47.29,47.29,47.22,47.26,263500.0,38.9678,38.9678,38.9101,38.9431,263500.0
2015-05-13 14:40:00,47.26,47.38,47.25,47.3,167500.0,38.9431,39.042,38.9348,38.976,167500.0
2015-05-13 14:50:00,47.31,47.31,47.24,47.24,147400.0,38.9843,38.9843,38.9266,38.9266,147400.0
2015-05-13 15:00:00,47.25,47.36,47.23,47.34,140400.0,38.9348,39.0255,38.9184,39.009,140400.0
2015-05-13 15:10:00,47.33,47.38,47.27,47.28,154900.0,39.0008,39.042,38.9513,38.9596,154900.0
2015-05-13 15:20:00,47.28,47.37,47.26,47.3,135000.0,38.9596,39.0337,38.9431,38.976,135000.0
2015-05-13 15:30:00,47.3,47.3,47.23,47.25,182300.0,38.976,38.976,38.9184,38.9348,182300.0
2015-05-13 15:40:00,47.25,47.39,47.25,47.34,283200.0,38.9348,39.0502,38.9348,39.009,283200.0
2015-05-13 15:50:00,47.34,47.38,47.24,47.27,676800.0,39.009,39.042,38.9266,38.9513,676800.0
2015-05-14 09:30:00,47.52,47.55,47.01,47.01,365200.0,39.1573,39.1821,38.7371,38.7371,365200.0
2015-05-14 09:40:00,47.03,47.26,47.0,47.11,395300.0,38.7536,38.9431,38.7288,38.8195,395300.0
2015-05-14 09:50:00,47.11,47.36,47.11,47.33,402300.0,38.8195,39.0255,38.8195,39.0008,402300.0
2015-05-14 10:00:00,47.34,47.35,47.1,47.2,475200.0,39.009,39.0172,38.8112,38.8936,475200.0
2015-05-14 10:10:00,47.2,47.33,47.18,47.21,499800.0,38.8936,39.0008,38.8772,38.9019,499800.0
2015-05-14 10:20:00,47.21,47.24,47.0,47.01,427800.0,38.9019,38.9266,38.7288,38.7371,427800.0
2015-05-14 10:30:00,47.02,47.21,46.9,46.96,258500.0,38.7453,38.9019,38.6464,38.6959,258500.0
2015-05-14 10:40:00,46.96,47.01,46.83,46.98,225200.0,38.6959,38.7371,38.5888,38.7124,225200.0
2015-05-14 10:50:00,46.97,47.05,46.9,47.03,255200.0,38.7041,38.77,38.6464,38.7536,255200.0
2015-05-14 11:00:00,47.03,47.07,46.9,46.9,337000.0,38.7536,38.7865,38.6464,38.6464,337000.0
2015-05-14 11:10:00,46.9,46.95,46.77,46.77,399100.0,38.6464,38.6876,38.5393,38.5393,399100.0
2015-05-14 11:20:00,46.78,47.0,46.75,47.0,191400.0,38.5476,38.7288,38.5228,38.7288,191400.0
2015-05-14 11:30:00,47.0,47.07,46.91,46.92,359700.0,38.7288,38.7865,38.6547,38.6629,359700.0
2015-05-14 11:40:00,46.91,46.94,46.75,46.83,214400.0,38.6547,38.6794,38.5228,38.5888,214400.0
2015-05-14 11:50:00,46.82,46.91,46.76,46.77,206600.0,38.5805,38.6547,38.5311,38.5393,206600.0
2015-05-14 12:00:00,46.77,46.8,46.6,46.62,361800.0,38.5393,38.564,38.3992,38.4157,361800.0
2015-05-14 12:10:00,46.61,46.8,46.61,46.75,224000.0,38.4075,38.564,38.4075,38.5228,224000.0
2015-05-14 12:20:00,46.75,46.93,46.74,46.9,247200.0,38.5228,38.6712,38.5146,38.6464,247200.0
2015-05-14 12:30:00,46.91,46.91,46.77,46.8,142200.0,38.6547,38.6547,38.5393,38.564,142200.0
2015-05-14 12:40:00,46.8,46.81,46.61,46.62,138500.0,38.564,38.5723,38.4075,38.4157,138500.0
2015-05-14 12:50:00,46.62,46.75,46.61,46.65,228000.0,38.4157,38.5228,38.4075,38.4404,228000.0
2015-05-14 13:00:00,46.66,46.73,46.63,46.64,165800.0,38.4487,38.5064,38.424,38.4322,165800.0
2015-05-14 13:10:00,46.64,46.68,46.51,46.51,294900.0,38.4322,38.4652,38.3251,38.3251,294900.0
2015-05-14 13:20:00,46.52,46.56,46.5,46.54,203700.0,38.3333,38.3663,38.3168,38.3498,203700.0
2015-05-14 13:30:00,46.55,46.63,46.51,46.58,145500.0,38.358,38.424,38.3251,38.3828,145500.0
2015-05-14 13:40:00,46.57,46.75,46.55,46.74,252400.0,38.3745,38.5228,38.358,38.5146,252400.0
2015-05-14 13:50:00,46.74,46.75,46.56,46.62,231000.0,38.5146,38.5228,38.3663,38.4157,231000.0
2015-05-14 14:00:00,46.61,46.72,46.59,46.61,309700.0,38.4075,38.4981,38.391,38.4075,309700.0
2015-05-14 14:10:00,46.61,46.63,46.56,46.6,287400.0,38.4075,38.424,38.3663,38.3992,287400.0
2015-05-14 14:20:00,46.59,46.64,46.53,46.53,185600.0,38.391,38.4322,38.3416,38.3416,185600.0
2015-05-14 14:30:00,46.53,46.61,46.52,46.61,147900.0,38.3416,38.4075,38.3333,38.4075,147900.0
2015-05-14 14:40:00,46.6,46.61,46.55,46.58,190300.0,38.3992,38.4075,38.358,38.3828,190300.0
2015-05-14 14:50:00,46.57,46.61,46.51,46.52,204500.0,38.3745,38.4075,38.3251,38.3333,204500.0
2015-05-14 15:00:00,46.52,46.52,46.45,46.47,337200.0,38.3333,38.3333,38.2756,38.2921,337200.0
2015-05-14 15:10:00,46.46,46.53,46.44,46.44,454900.0,38.2839,38.3416,38.2674,38.2674,454900.0
2015-05-14 15:20:00,46.44,46.47,46.35,46.35,310500.0,38.2674,38.2921,38.1932,38.1932,310500.0
2015-05-14 15:30:00,46.35,46.36,46.3,46.31,471500.0,38.1932,38.2015,38.152,38.1603,471500.0
2015-05-14 15:40:00,46.3,46.41,46.29,46.41,574800.0,38.152,38.2427,38.1438,38.2427,574800.0
2015-05-14 15:50:00,46.41,46.46,46.4,46.43,953200.0,38.2427,38.2839,38.2344,38.2592,953200.0
2015-05-15 09:30:00,46.31,46.41,45.88,46.05,834200.0,38.1603,38.2427,37.8059,37.946,834200.0
2015-05-15 09:40:00,46.05,46.05,45.78,46.02,529200.0,37.946,37.946,37.7235,37.9213,529200.0
2015-05-15 09:50:00,46.02,46.54,45.98,46.51,515900.0,37.9213,38.3498,37.8883,38.3251,515900.0
2015-05-15 10:00:00,46.52,46.52,46.15,46.44,334200.0,38.3333,38.3333,38.0284,38.2674,334200.0
2015-05-15 10:10:00,46.44,46.52,46.29,46.52,237000.0,38.2674,38.3333,38.1438,38.3333,237000.0
2015-05-15 10:20:00,46.51,46.51,46.19,46.22,207700.0,38.3251,38.3251,38.0614,38.0861,207700.0
2015-05-15 10:30:00,46.22,46.4,46.22,46.37,154800.0,38.0861,38.2344,38.0861,38.2097,154800.0
2015-05-15 10:40:00,46.39,46.48,46.35,46.43,315400.0,38.2262,38.3004,38.1932,38.2592,315400.0
2015-05-15 10:50:00,46.43,46.43,46.3,46.37,131600.0,38.2592,38.2592,38.152,38.2097,131600.0
2015-05-15 11:00:00,46.37,46.47,46.36,46.43,136500.0,38.2097,38.2921,38.2015,38.2592,136500.0
2015-05-15 11:10:00,46.43,46.43,46.22,46.22,151400.0,38.2592,38.2592,38.0861,38.0861,151400.0
2015-05-15 11:20:00,46.23,46.27,46.16,46.22,167600.0,38.0943,38.1273,38.0367,38.0861,167600.0
2015-05-15 11:30:00,46.22,46.32,46.2,46.25,143800.0,38.0861,38.1685,38.0696,38.1108,143800.0
2015-05-15 11:40:00,46.25,46.27,46.18,46.23,143600.0,38.1108,38.1273,38.0531,38.0943,143600.0
2015-05-15 11:50:00,46.23,46.44,46.22,46.42,183400.0,38.0943,38.2674,38.0861,38.2509,183400.0
2015-05-15 12:00:00,46.42,46.45,46.37,46.39,110000.0,38.2509,38.2756,38.2097,38.2262,110000.0
2015-05-15 12:10:00,46.39,46.48,46.36,46.47,146800.0,38.2262,38.3004,38.2015,38.2921,146800.0
2015-05-15 12:20:00,46.47,46.49,46.44,46.46,72700.0,38.2921,38.3086,38.2674,38.2839,72700.0
2015-05-15 12:30:00,46.46,46.49,46.41,46.43,114700.0,38.2839,38.3086,38.2427,38.2592,114700.0
2015-05-15 12:40:00,46.44,46.57,46.43,46.52,148700.0,38.2674,38.3745,38.2592,38.3333,148700.0
2015-05-15 12:50:00,46.52,46.63,46.51,46.55,203300.0,38.3333,38.424,38.3251,38.358,203300.0
2015-05-15 13:00:00,46.56,46.56,46.43,46.44,142400.0,38.3663,38.3663,38.2592,38.2674,142400.0
2015-05-15 13:10:00,46.44,46.5,46.38,46.43,142400.0,38.2674,38.3168,38.218,38.2592,142400.0
2015-05-15 13:20:00,46.43,46.67,46.42,46.64,279800.0,38.2592,38.4569,38.2509,38.4322,279800.0
2015-05-15 13:30:00,46.62,46.67,46.59,46.66,148900.0,38.4157,38.4569,38.391,38.4487,148900.0
2015-05-15 13:40:00,46.65,46.73,46.62,46.64,128500.0,38.4404,38.5064,38.4157,38.4322,128500.0
2015-05-15 13:50:00,46.64,46.74,46.62,46.73,138800.0,38.4322,38.5146,38.4157,38.5064,138800.0
2015-05-15 14:00:00,46.74,46.75,46.66,46.71,185000.0,38.5146,38.5228,38.4487,38.4899,185000.0
2015-05-15 14:10:00,46.71,46.78,46.71,46.75,175200.0,38.4899,38.5476,38.4899,38.5228,175200.0
2015-05-15 14:20:00,46.75,46.81,46.71,46.81,243500.0,38.5228,38.5723,38.4899,38.5723,243500.0
2015-05-15 14:30:00,46.82,46.89,46.76,46.77,152900.0,38.5805,38.6382,38.5311,38.5393,152900.0
2015-05-15 14:40:00,46.77,46.83,46.74,46.76,119500.0,38.5393,38.5888,38.5146,38.5311,119500.0
2015-05-15 14:50:00,46.76,46.81,46.75,46.75,151000.0,38.5311,38.5723,38.5228,38.5228,151000.0
2015-05-15 15:00:00,46.76,46.78,46.68,46.74,127000.0,38.5311,38.5476,38.4652,38.5146,127000.0
2015-05-15 15:10:00,46.75,46.76,46.68,46.69,229000.0,38.5228,38.5311,38.4652,38.4734,229000.0
2015-05-15 15:20:00,46.7,46.7,46.57,46.59,368900.0,38.4816,38.4816,38.3745,38.391,368900.0
2015-05-15 15:30:00,46.58,46.68,46.56,46.67,204500.0,38.3828,38.4652,38.3663,38.4569,204500.0
2015-05-15 15:40:00,46.67,46.79,46.66,46.69,461500.0,38.4569,38.5558,38.4487,38.4734,461500.0
2015-05-15 15:50:00,46.7,46.71,46.67,46.69,610700.0,38.4816,38.4899,38.4569,38.4734,610700.0
2015-05-18 09:30:00,46.6,46.63,46.22,46.33,426100.0,38.3992,38.424,38.0861,38.1767,426100.0
2015-05-18 09:40:00,46.34,46.47,46.19,46.28,512100.0,38.185,38.2921,38.0614,38.1355,512100.0
2015-05-18 09:50:00,46.27,46.39,46.18,46.29,277800.0,38.1273,38.2262,38.0531,38.1438,277800.0
2015-05-18 10:00:00,46.29,46.33,46.22,46.3,241600.0,38.1438,38.1767,38.0861,38.152,241600.0
2015-05-18 10:10:00,46.31,46.36,46.18,46.19,261900.0,38.1603,38.2015,38.0531,38.0614,261900.0
2015-05-18 10:20:00,46.19,46.24,46.12,46.23,130600.0,38.0614,38.1026,38.0037,38.0943,130600.0
2015-05-18 10:30:00,46.22,46.37,46.22,46.26,154200.0,38.0861,38.2097,38.0861,38.1191,154200.0
2015-05-18 10:40:00,46.26,46.44,46.26,46.44,212600.0,38.1191,38.2674,38.1191,38.2674,212600.0
2015-05-18 10:50:00,46.45,46.59,46.43,46.59,277800.0,38.2756,38.391,38.2592,38.391,277800.0
2015-05-18 11:00:00,46.59,46.6,46.51,46.59,103800.0,38.391,38.3992,38.3251,38.391,103800.0
2015-05-18 11:10:00,46.59,46.59,46.44,46.47,104600.0,38.391,38.391,38.2674,38.2921,104600.0
2015-05-18 11:20:00,46.46,46.46,46.29,46.35,139200.0,38.2839,38.2839,38.1438,38.1932,139200.0
2015-05-18 11:30:00,46.35,46.4,46.29,46.37,147200.0,38.1932,38.2344,38.1438,38.2097,147200.0
2015-05-18 11:40:00,46.38,46.47,46.37,46.41,142900.0,38.218,38.2921,38.2097,38.2427,142900.0
2015-05-18 11:50:00,46.4,46.53,46.39,46.52,91300.0,38.2344,38.3416,38.2262,38.3333,91300.0
2015-05-18 12:00:00,46.52,46.52,46.43,46.47,102700.0,38.3333,38.3333,38.2592,38.2921,102700.0
2015-05-18 12:10:00,46.48,46.58,46.48,46.57,178200.0,38.3004,38.3828,38.3004,38.3745,178200.0
2015-05-18 12:20:00,46.58,46.67,46.55,46.67,147600.0,38.3828,38.4569,38.358,38.4569,147600.0
2015-05-18 12:30:00,46.66,46.67,46.57,46.62,98000.0,38.4487,38.4569,38.3745,38.4157,98000.0
2015-05-18 12:40:00,46.63,46.66,46.6,46.63,119000.0,38.424,38.4487,38.3992,38.424,119000.0
2015-05-18 12:50:00,46.64,46.66,46.58,46.58,93300.0,38.4322,38.4487,38.3828,38.3828,93300.0
2015-05-18 13:00:00,46.58,46.64,46.57,46.61,74100.0,38.3828,38.4322,38.3745,38.4075,74100.0
2015-05-18 13:10:00,46.61,46.62,46.53,46.59,72300.0,38.4075,38.4157,38.3416,38.391,72300.0
2015-05-18 13:20:00,46.58,46.62,46.51,46.52,80300.0,38.3828,38.4157,38.3251,38.3333,80300.0
2015-05-18 13:30:00,46.53,46.58,46.51,46.53,88900.0,38.3416,38.3828,38.3251,38.3416,88900.0
2015-05-18 13:40:00,46.52,46.56,46.4,46.51,156400.0,38.3333,38.3663,38.2344,38.3251,156400.0
2015-05-18 13:50:00,46.51,46.55,46.47,46.52,114700.0,38.3251,38.358,38.2921,38.3333,114700.0
2015-05-18 14:00:00,46.52,46.54,46.45,46.46,149800.0,38.3333,38.3498,38.2756,38.2839,149800.0
2015-05-18 14:10:00,46.45,46.56,46.45,46.56,105400.0,38.2756,38.3663,38.2756,38.3663,105400.0
2015-05-18 14:20:00,46.55,46.65,46.53,46.65,193400.0,38.358,38.4404,38.3416,38.4404,193400.0
2015-05-18 14:30:00,46.65,46.68,46.58,46.61,159100.0,38.4404,38.4652,38.3828,38.4075,159100.0
2015-05-18 14:40:00,46.6,46.68,46.59,46.68,123700.0,38.3992,38.4652,38.391,38.4652,123700.0
2015-05-18 14:50:00,46.68,46.7,46.63,46.66,115700.0,38.4652,38.4816,38.424,38.4487,115700.0
2015-05-18 15:00:00,46.66,46.74,46.65,46.72,163500.0,38.4487,38.5146,38.4404,38.4981,163500.0
2015-05-18 15:10:00,46.72,46.79,46.72,46.79,113600.0,38.4981,38.5558,38.4981,38.5558,113600.0
2015-05-18 15:20:00,46.78,46.79,46.66,46.69,138300.0,38.5476,38.5558,38.4487,38.4734,138300.0
2015-05-18 15:30:00,46.69,46.76,46.68,46.76,190300.0,38.4734,38.5311,38.4652,38.5311,190300.0
2015-05-18 15:40:00,46.76,46.79,46.73,46.75,223900.0,38.5311,38.5558,38.5064,38.5228,223900.0
2015-05-18 15:50:00,46.75,46.75,46.69,46.71,333700.0,38.5228,38.5228,38.4734,38.4899,333700.0
2015-05-19 09:30:00,46.08,46.3,45.75,45.98,606500.0,37.9707,38.152,37.6988,37.8883,606500.0
2015-05-19 09:40:00,45.98,46.0,45.77,45.78,456300.0,37.8883,37.9048,37.7153,37.7235,456300.0
2015-05-19 09:50:00,45.78,45.84,45.63,45.63,437400.0,37.7235,37.773,37.5999,37.5999,437400.0
2015-05-19 10:00:00,45.63,45.71,45.45,45.46,490500.0,37.5999,37.6659,37.4516,37.4599,490500.0
2015-05-19 10:10:00,45.47,45.56,45.42,45.47,275200.0,37.4681,37.5423,37.4269,37.4681,275200.0
2015-05-19 10:20:00,45.47,45.57,45.42,45.54,287800.0,37.4681,37.5505,37.4269,37.5258,287800.0
2015-05-19 10:30:00,45.54,45.67,45.54,45.66,149700.0,37.5258,37.6329,37.5258,37.6247,149700.0
2015-05-19 10:40:00,45.66,45.66,45.51,45.55,259200.0,37.6247,37.6247,37.5011,37.534,259200.0
2015-05-19 10:50:00,45.56,45.57,45.4,45.44,348800.0,37.5423,37.5505,37.4104,37.4434,348800.0
2015-05-19 11:00:00,45.43,45.46,45.33,45.4,362200.0,37.4351,37.4599,37.3527,37.4104,362200.0
2015-05-19 11:10:00,45.39,45.46,45.38,45.38,213700.0,37.4022,37.4599,37.3939,37.3939,213700.0
2015-05-19 11:20:00,45.39,45.45,45.37,45.44,168300.0,37.4022,37.4516,37.3857,37.4434,168300.0
2015-05-19 11:30:00,45.45,45.64,45.45,45.58,289700.0,37.4516,37.6082,37.4516,37.5587,289700.0
2015-05-19 11:40:00,45.58,45.64,45.46,45.47,123400.0,37.5587,37.6082,37.4599,37.4681,123400.0
2015-05-19 11:50:00,45.47,45.5,45.41,45.48,249400.0,37.4681,37.4928,37.4187,37.4763,249400.0
2015-05-19 12:00:00,45.48,45.56,45.45,45.45,1006900.0,37.4763,37.5423,37.4516,37.4516,1006900.0
2015-05-19 12:10:00,45.46,45.52,45.42,45.46,420300.0,37.4599,37.5093,37.4269,37.4599,420300.0
2015-05-19 12:20:00,45.46,45.51,45.33,45.34,411300.0,37.4599,37.5011,37.3527,37.361,411300.0
2015-05-19 12:30:00,45.34,45.36,45.21,45.21,239700.0,37.361,37.3775,37.2538,37.2538,239700.0
2015-05-19 12:40:00,45.21,45.27,45.11,45.18,351200.0,37.2538,37.3033,37.1714,37.2291,351200.0
2015-05-19 12:50:00,45.18,45.2,45.14,45.17,169500.0,37.2291,37.2456,37.1962,37.2209,169500.0
2015-05-19 13:00:00,45.17,45.24,45.17,45.23,157000.0,37.2209,37.2786,37.2209,37.2703,157000.0
2015-05-19 13:10:00,45.23,45.25,45.08,45.09,231400.0,37.2703,37.2868,37.1467,37.155,231400.0
2015-05-19 13:20:00,45.08,45.12,45.03,45.05,247000.0,37.1467,37.1797,37.1055,37.122,247000.0
2015-05-19 13:30:00,45.06,45.25,45.05,45.21,306400.0,37.1302,37.2868,37.122,37.2538,306400.0
2015-05-19 13:40:00,45.2,45.22,45.15,45.17,158200.0,37.2456,37.2621,37.2044,37.2209,158200.0
2015-05-19 13:50:00,45.17,45.23,45.15,45.16,184700.0,37.2209,37.2703,37.2044,37.2126,184700.0
2015-05-19 14:00:00,45.17,45.31,45.16,45.3,372000.0,37.2209,37.3363,37.2126,37.328,372000.0
2015-05-19 14:10:00,45.3,45.38,45.29,45.35,251500.0,37.328,37.3939,37.3198,37.3692,251500.0
2015-05-19 14:20:00,45.36,45.37,45.33,45.35,161600.0,37.3775,37.3857,37.3527,37.3692,161600.0
2015-05-19 14:30:00,45.35,45.36,45.3,45.3,304900.0,37.3692,37.3775,37.328,37.328,304900.0
2015-05-19 14:40:00,45.3,45.32,45.19,45.28,205100.0,37.328,37.3445,37.2374,37.3115,205100.0
2015-05-19 14:50:00,45.27,45.28,45.2,45.28,303200.0,37.3033,37.3115,37.2456,37.3115,303200.0
2015-05-19 15:00:00,45.27,45.27,45.12,45.13,333800.0,37.3033,37.3033,37.1797,37.1879,333800.0
2015-05-19 15:10:00,45.12,45.15,45.02,45.08,366800.0,37.1797,37.2044,37.0973,37.1467,366800.0
2015-05-19 15:20:00,45.09,45.17,45.02,45.14,386400.0,37.155,37.2209,37.0973,37.1962,386400.0
2015-05-19 15:30:00,45.14,45.16,45.1,45.13,425500.0,37.1962,37.2126,37.1632,37.1879,425500.0
2015-05-19 15:40:00,45.13,45.21,45.11,45.16,636200.0,37.1879,37.2538,37.1714,37.2126,636200.0
2015-05-19 15:50:00,45.17,45.17,45.05,45.08,1051000.0,37.2209,37.2209,37.122,37.1467,1051000.0
2015-05-20 09:30:00,45.28,45.28,44.81,44.9,1144500.0,37.3115,37.3115,36.9242,36.9984,1144500.0
2015-05-20 09:40:00,44.9,45.01,44.72,44.99,614300.0,36.9984,37.089,36.8501,37.0726,614300.0
2015-05-20 09:50:00,44.99,45.11,44.92,45.02,292100.0,37.0726,37.1714,37.0149,37.0973,292100.0
2015-05-20 10:00:00,45.01,45.19,45.0,45.04,364200.0,37.089,37.2374,37.0808,37.1138,364200.0
2015-05-20 10:10:00,45.04,45.31,45.03,45.23,402400.0,37.1138,37.3363,37.1055,37.2703,402400.0
2015-05-20 10:20:00,45.24,45.29,45.04,45.21,397800.0,37.2786,37.3198,37.1138,37.2538,397800.0
2015-05-20 10:30:00,45.21,45.36,45.1,45.13,565700.0,37.2538,37.3775,37.1632,37.1879,565700.0
2015-05-20 10:40:00,45.12,45.15,45.02,45.13,216700.0,37.1797,37.2044,37.0973,37.1879,216700.0
2015-05-20 10:50:00,45.13,45.15,45.07,45.13,181100.0,37.1879,37.2044,37.1385,37.1879,181100.0
2015-05-20 11:00:00,45.12,45.18,45.02,45.02,270600.0,37.1797,37.2291,37.0973,37.0973,270600.0
2015-05-20 11:10:00,45.02,45.1,44.98,45.09,252700.0,37.0973,37.1632,37.0643,37.155,252700.0
2015-05-20 11:20:00,45.09,45.18,45.01,45.04,235000.0,37.155,37.2291,37.089,37.1138,235000.0
2015-05-20 11:30:00,45.04,45.12,45.03,45.04,155200.0,37.1138,37.1797,37.1055,37.1138,155200.0
2015-05-20 11:40:00,45.04,45.15,45.04,45.14,180400.0,37.1138,37.2044,37.1138,37.1962,180400.0
2015-05-20 11:50:00,45.14,45.15,45.11,45.15,226000.0,37.1962,37.2044,37.1714,37.2044,226000.0
2015-05-20 12:00:00,45.14,45.16,45.12,45.15,220700.0,37.1962,37.2126,37.1797,37.2044,220700.0
2015-05-20 12:10:00,45.14,45.23,45.13,45.19,229700.0,37.1962,37.2703,37.1879,37.2374,229700.0
2015-05-20 12:20:00,45.2,45.39,45.19,45.32,196700.0,37.2456,37.4022,37.2374,37.3445,196700.0
2015-05-20 12:30:00,45.32,45.41,45.28,45.34,171500.0,37.3445,37.4187,37.3115,37.361,171500.0
2015-05-20 12:40:00,45.34,45.34,45.28,45.3,108300.0,37.361,37.361,37.3115,37.328,108300.0
2015-05-20 12:50:00,45.29,45.45,45.29,45.38,179300.0,37.3198,37.4516,37.3198,37.3939,179300.0
2015-05-20 13:00:00,45.38,45.39,45.27,45.27,137400.0,37.3939,37.4022,37.3033,37.3033,137400.0
2015-05-20 13:10:00,45.27,45.37,45.26,45.28,187000.0,37.3033,37.3857,37.2951,37.3115,187000.0
2015-05-20 13:20:00,45.28,45.36,45.21,45.35,352500.0,37.3115,37.3775,37.2538,37.3692,352500.0
2015-05-20 13:30:00,45.35,45.4,45.27,45.27,183200.0,37.3692,37.4104,37.3033,37.3033,183200.0
2015-05-20 13:40:00,45.28,45.38,45.28,45.35,128300.0,37.3115,37.3939,37.3115,37.3692,128300.0
2015-05-20 13:50:00,45.34,45.36,45.29,45.29,105400.0,37.361,37.3775,37.3198,37.3198,105400.0
2015-05-20 14:00:00,45.29,45.38,45.24,45.25,261500.0,37.3198,37.3939,37.2786,37.2868,261500.0
2015-05-20 14:10:00,45.25,45.29,45.19,45.27,358000.0,37.2868,37.3198,37.2374,37.3033,358000.0
2015-05-20 14:20:00,45.28,45.42,45.24,45.41,179400.0,37.3115,37.4269,37.2786,37.4187,179400.0
2015-05-20 14:30:00,45.41,45.41,45.26,45.27,261200.0,37.4187,37.4187,37.2951,37.3033,261200.0
2015-05-20 14:40:00,45.27,45.27,45.14,45.15,230200.0,37.3033,37.3033,37.1962,37.2044,230200.0
2015-05-20 14:50:00,45.15,45.34,45.13,45.28,568400.0,37.2044,37.361,37.1879,37.3115,568400.0
2015-05-20 15:00:00,45.28,45.29,45.2,45.26,268000.0,37.3115,37.3198,37.2456,37.2951,268000.0
2015-05-20 15:10:00,45.27,45.27,45.09,45.12,269300.0,37.3033,37.3033,37.155,37.1797,269300.0
2015-05-20 15:20:00,45.11,45.14,45.02,45.06,371800.0,37.1714,37.1962,37.0973,37.1302,371800.0
2015-05-20 15:30:00,45.07,45.07,45.0,45.03,399100.0,37.1385,37.1385,37.0808,37.1055,399100.0
2015-05-20 15:40:00,45.03,45.15,45.02,45.15,425400.0,37.1055,37.2044,37.0973,37.2044,425400.0
2015-05-20 15:50:00,45.15,45.15,44.95,44.95,926100.0,37.2044,37.2044,37.0396,37.0396,926100.0
2015-05-21 09:30:00,45.34,45.7,45.29,45.41,939700.0,37.361,37.6576,37.3198,37.4187,939700.0
2015-05-21 09:40:00,45.4,45.57,45.32,45.37,526400.0,37.4104,37.5505,37.3445,37.3857,526400.0
2015-05-21 09:50:00,45.38,45.5,45.37,45.45,217800.0,37.3939,37.4928,37.3857,37.4516,217800.0
2015-05-21 10:00:00,45.44,45.66,45.35,45.65,467600.0,37.4434,37.6247,37.3692,37.6164,467600.0
2015-05-21 10:10:00,45.65,45.67,45.54,45.56,309500.0,37.6164,37.6329,37.5258,37.5423,309500.0
2015-05-21 10:20:00,45.55,45.82,45.52,45.79,548700.0,37.534,37.7565,37.5093,37.7318,548700.0
2015-05-21 10:30:00,45.8,45.89,45.77,45.86,527900.0,37.74,37.8142,37.7153,37.7895,527900.0
2015-05-21 10:40:00,45.85,45.98,45.85,45.88,578900.0,37.7812,37.8883,37.7812,37.8059,578900.0
2015-05-21 10:50:00,45.88,45.94,45.79,45.94,576700.0,37.8059,37.8554,37.7318,37.8554,576700.0
2015-05-21 11:00:00,45.94,45.98,45.79,45.84,513500.0,37.8554,37.8883,37.7318,37.773,513500.0
2015-05-21 11:10:00,45.84,45.86,45.77,45.77,195100.0,37.773,37.7895,37.7153,37.7153,195100.0
2015-05-21 11:20:00,45.77,45.83,45.73,45.78,268400.0,37.7153,37.7647,37.6823,37.7235,268400.0
2015-05-21 11:30:00,45.78,45.82,45.75,45.81,249100.0,37.7235,37.7565,37.6988,37.7483,249100.0
2015-05-21 11:40:00,45.8,45.82,45.75,45.77,137900.0,37.74,37.7565,37.6988,37.7153,137900.0
2015-05-21 11:50:00,45.77,45.83,45.75,45.82,208300.0,37.7153,37.7647,37.6988,37.7565,208300.0
2015-05-21 12:00:00,45.81,45.92,45.78,45.9,921100.0,37.7483,37.8389,37.7235,37.8224,921100.0
2015-05-21 12:10:00,45.9,46.05,45.9,46.02,270300.0,37.8224,37.946,37.8224,37.9213,270300.0
2015-05-21 12:20:00,46.03,46.25,46.01,46.21,457800.0,37.9295,38.1108,37.9131,38.0779,457800.0
2015-05-21 12:30:00,46.2,46.29,46.16,46.29,325000.0,38.0696,38.1438,38.0367,38.1438,325000.0
2015-05-21 12:40:00,46.29,46.35,46.25,46.33,240900.0,38.1438,38.1932,38.1108,38.1767,240900.0
2015-05-21 12:50:00,46.33,46.33,46.17,46.29,183300.0,38.1767,38.1767,38.0449,38.1438,183300.0
2015-05-21 13:00:00,46.27,46.3,46.17,46.17,220400.0,38.1273,38.152,38.0449,38.0449,220400.0
2015-05-21 13:10:00,46.18,46.3,46.16,46.24,311600.0,38.0531,38.152,38.0367,38.1026,311600.0
2015-05-21 13:20:00,46.24,46.29,46.13,46.14,246600.0,38.1026,38.1438,38.0119,38.0202,246600.0
2015-05-21 13:30:00,46.14,46.24,46.11,46.15,236000.0,38.0202,38.1026,37.9955,38.0284,236000.0
2015-05-21 13:40:00,46.15,46.15,45.97,46.05,206500.0,38.0284,38.0284,37.8801,37.946,206500.0
2015-05-21 13:50:00,46.05,46.12,46.03,46.12,171600.0,37.946,38.0037,37.9295,38.0037,171600.0
2015-05-21 14:00:00,46.11,46.23,46.09,46.2,202000.0,37.9955,38.0943,37.979,38.0696,202000.0
2015-05-21 14:10:00,46.2,46.25,46.15,46.22,248000.0,38.0696,38.1108,38.0284,38.0861,248000.0
2015-05-21 14:20:00,46.23,46.3,46.2,46.29,182200.0,38.0943,38.152,38.0696,38.1438,182200.0
2015-05-21 14:30:00,46.29,46.36,46.28,46.31,199300.0,38.1438,38.2015,38.1355,38.1603,199300.0
2015-05-21 14:40:00,46.31,46.33,46.19,46.22,182100.0,38.1603,38.1767,38.0614,38.0861,182100.0
2015-05-21 14:50:00,46.22,46.27,46.14,46.16,313500.0,38.0861,38.1273,38.0202,38.0367,313500.0
2015-05-21 15:00:00,46.16,46.17,46.05,46.05,174200.0,38.0367,38.0449,37.946,37.946,174200.0
2015-05-21 15:10:00,46.05,46.1,46.02,46.02,214400.0,37.946,37.9872,37.9213,37.9213,214400.0
2015-05-21 15:20:00,46.03,46.1,46.0,46.1,287900.0,37.9295,37.9872,37.9048,37.9872,287900.0
2015-05-21 15:30:00,46.1,46.12,46.07,46.09,264500.0,37.9872,38.0037,37.9625,37.979,264500.0
2015-05-21 15:40:00,46.09,46.23,46.08,46.2,539100.0,37.979,38.0943,37.9707,38.0696,539100.0
2015-05-21 15:50:00,46.2,46.23,46.15,46.18,1203500.0,38.0696,38.0943,38.0284,38.0531,1203500.0
2015-05-22 09:30:00,45.64,45.92,45.54,45.92,528700.0,37.6082,37.8389,37.5258,37.8389,528700.0
2015-05-22 09:40:00,45.91,46.13,45.84,46.1,306900.0,37.8307,38.0119,37.773,37.9872,306900.0
2015-05-22 09:50:00,46.1,46.38,46.09,46.38,436800.0,37.9872,38.218,37.979,38.218,436800.0
2015-05-22 10:00:00,46.37,46.37,46.08,46.12,247200.0,38.2097,38.2097,37.9707,38.0037,247200.0
2015-05-22 10:10:00,46.13,46.16,45.95,45.95,205000.0,38.0119,38.0367,37.8636,37.8636,205000.0
2015-05-22 10:20:00,45.96,46.04,45.9,45.93,170100.0,37.8719,37.9378,37.8224,37.8471,170100.0
2015-05-22 10:30:00,45.93,45.95,45.89,45.91,133400.0,37.8471,37.8636,37.8142,37.8307,133400.0
2015-05-22 10:40:00,45.92,46.11,45.92,46.1,121200.0,37.8389,37.9955,37.8389,37.9872,121200.0
2015-05-22 10:50:00,46.1,46.15,46.07,46.13,114500.0,37.9872,38.0284,37.9625,38.0119,114500.0
2015-05-22 11:00:00,46.13,46.16,46.04,46.06,107100.0,38.0119,38.0367,37.9378,37.9543,107100.0
2015-05-22 11:10:00,46.07,46.22,46.04,46.15,207800.0,37.9625,38.0861,37.9378,38.0284,207800.0
2015-05-22 11:20:00,46.15,46.16,46.06,46.12,143900.0,38.0284,38.0367,37.9543,38.0037,143900.0
2015-05-22 11:30:00,46.12,46.12,45.98,46.04,195900.0,38.0037,38.0037,37.8883,37.9378,195900.0
2015-05-22 11:40:00,46.04,46.06,45.91,45.92,79300.0,37.9378,37.9543,37.8307,37.8389,79300.0
2015-05-22 11:50:00,45.92,46.06,45.9,46.05,114000.0,37.8389,37.9543,37.8224,37.946,114000.0
2015-05-22 12:00:00,46.05,46.06,45.98,46.02,63200.0,37.946,37.9543,37.8883,37.9213,63200.0
2015-05-22 12:10:00,46.03,46.11,46.01,46.1,93100.0,37.9295,37.9955,37.9131,37.9872,93100.0
2015-05-22 12:20:00,46.1,46.11,46.05,46.05,71000.0,37.9872,37.9955,37.946,37.946,71000.0
2015-05-22 12:30:00,46.05,46.15,46.02,46.15,130100.0,37.946,38.0284,37.9213,38.0284,130100.0
2015-05-22 12:40:00,46.15,46.2,46.11,46.15,108400.0,38.0284,38.0696,37.9955,38.0284,108400.0
2015-05-22 12:50:00,46.15,46.22,46.15,46.19,125100.0,38.0284,38.0861,38.0284,38.0614,125100.0
2015-05-22 13:00:00,46.19,46.26,46.13,46.19,212000.0,38.0614,38.1191,38.0119,38.0614,212000.0
2015-05-22 13:10:00,46.18,46.19,46.08,46.1,107300.0,38.0531,38.0614,37.9707,37.9872,107300.0
2015-05-22 13:20:00,46.1,46.12,46.02,46.1,109800.0,37.9872,38.0037,37.9213,37.9872,109800.0
2015-05-22 13:30:00,46.11,46.17,46.1,46.12,51100.0,37.9955,38.0449,37.9872,38.0037,51100.0
2015-05-22 13:40:00,46.11,46.2,46.11,46.2,93900.0,37.9955,38.0696,37.9955,38.0696,93900.0
2015-05-22 13:50:00,46.2,46.22,46.16,46.19,157100.0,38.0696,38.0861,38.0367,38.0614,157100.0
2015-05-22 14:00:00,46.19,46.21,46.15,46.21,102300.0,38.0614,38.0779,38.0284,38.0779,102300.0
2015-05-22 14:10:00,46.21,46.24,46.13,46.13,68900.0,38.0779,38.1026,38.0119,38.0119,68900.0
2015-05-22 14:20:00,46.13,46.15,46.07,46.07,99800.0,38.0119,38.0284,37.9625,37.9625,99800.0
2015-05-22 14:30:00,46.07,46.17,46.05,46.14,86700.0,37.9625,38.0449,37.946,38.0202,86700.0
2015-05-22 14:40:00,46.14,46.17,46.12,46.13,65200.0,38.0202,38.0449,38.0037,38.0119,65200.0
2015-05-22 14:50:00,46.13,46.2,46.13,46.2,91900.0,38.0119,38.0696,38.0119,38.0696,91900.0
2015-05-22 15:00:00,46.19,46.23,46.15,46.17,119600.0,38.0614,38.0943,38.0284,38.0449,119600.0
2015-05-22 15:10:00,46.16,46.17,46.15,46.16,123500.0,38.0367,38.0449,38.0284,38.0367,123500.0
2015-05-22 15:20:00,46.17,46.18,46.09,46.09,107100.0,38.0449,38.0531,37.979,37.979,107100.0
2015-05-22 15:30:00,46.09,46.12,46.05,46.09,104900.0,37.979,38.0037,37.946,37.979,104900.0
2015-05-22 15:40:00,46.09,46.09,46.0,46.0,116500.0,37.979,37.979,37.9048,37.9048,116500.0
2015-05-22 15:50:00,46.01,46.01,45.87,45.91,481100.0,37.9131,37.9131,37.7977,37.8307,481100.0
2015-05-26 09:30:00,45.27,45.77,45.24,45.72,553600.0,37.3033,37.7153,37.2786,37.6741,553600.0
2015-05-26 09:40:00,45.72,45.88,45.63,45.68,272500.0,37.6741,37.8059,37.5999,37.6411,272500.0
2015-05-26 09:50:00,45.68,45.91,45.6,45.86,220900.0,37.6411,37.8307,37.5752,37.7895,220900.0
2015-05-26 10:00:00,45.86,45.87,45.53,45.55,207800.0,37.7895,37.7977,37.5175,37.534,207800.0
2015-05-26 10:10:00,45.54,45.57,45.43,45.46,200600.0,37.5258,37.5505,37.4351,37.4599,200600.0
2015-05-26 10:20:00,45.46,45.47,45.4,45.44,256900.0,37.4599,37.4681,37.4104,37.4434,256900.0
2015-05-26 10:30:00,45.45,45.58,45.44,45.55,223100.0,37.4516,37.5587,37.4434,37.534,223100.0
2015-05-26 10:40:00,45.55,45.58,45.46,45.53,153500.0,37.534,37.5587,37.4599,37.5175,153500.0
2015-05-26 10:50:00,45.53,45.57,45.48,45.56,120100.0,37.5175,37.5505,37.4763,37.5423,120100.0
2015-05-26 11:00:00,45.56,45.6,45.48,45.56,141000.0,37.5423,37.5752,37.4763,37.5423,141000.0
2015-05-26 11:10:00,45.56,45.59,45.41,45.42,171900.0,37.5423,37.567,37.4187,37.4269,171900.0
2015-05-26 11:20:00,45.43,45.59,45.41,45.58,173000.0,37.4351,37.567,37.4187,37.5587,173000.0
2015-05-26 11:30:00,45.58,45.68,45.51,45.65,264100.0,37.5587,37.6411,37.5011,37.6164,264100.0
2015-05-26 11:40:00,45.65,45.69,45.57,45.59,114600.0,37.6164,37.6494,37.5505,37.567,114600.0
2015-05-26 11:50:00,45.59,45.6,45.47,45.52,102200.0,37.567,37.5752,37.4681,37.5093,102200.0
2015-05-26 12:00:00,45.52,45.65,45.52,45.64,77200.0,37.5093,37.6164,37.5093,37.6082,77200.0
2015-05-26 12:10:00,45.64,45.68,45.6,45.61,114800.0,37.6082,37.6411,37.5752,37.5835,114800.0
2015-05-26 12:20:00,45.61,45.68,45.57,45.61,78200.0,37.5835,37.6411,37.5505,37.5835,78200.0
2015-05-26 12:30:00,45.61,45.64,45.52,45.52,98900.0,37.5835,37.6082,37.5093,37.5093,98900.0
2015-05-26 12:40:00,45.53,45.6,45.52,45.56,86400.0,37.5175,37.5752,37.5093,37.5423,86400.0
2015-05-26 12:50:00,45.55,45.56,45.37,45.37,78600.0,37.534,37.5423,37.3857,37.3857,78600.0
2015-05-26 13:00:00,45.38,45.38,45.3,45.31,88700.0,37.3939,37.3939,37.328,37.3363,88700.0
2015-05-26 13:10:00,45.31,45.41,45.3,45.38,215000.0,37.3363,37.4187,37.328,37.3939,215000.0
2015-05-26 13:20:00,45.39,45.5,45.38,45.47,148100.0,37.4022,37.4928,37.3939,37.4681,148100.0
2015-05-26 13:30:00,45.48,45.48,45.34,45.34,110100.0,37.4763,37.4763,37.361,37.361,110100.0
2015-05-26 13:40:00,45.35,45.38,45.29,45.31,105200.0,37.3692,37.3939,37.3198,37.3363,105200.0
2015-05-26 13:50:00,45.31,45.38,45.29,45.29,101500.0,37.3363,37.3939,37.3198,37.3198,101500.0
2015-05-26 14:00:00,45.3,45.35,45.28,45.33,162000.0,37.328,37.3692,37.3115,37.3527,162000.0
2015-05-26 14:10:00,45.32,45.41,45.3,45.35,110700.0,37.3445,37.4187,37.328,37.3692,110700.0
2015-05-26 14:20:00,45.36,45.4,45.33,45.35,130100.0,37.3775,37.4104,37.3527,37.3692,130100.0
2015-05-26 14:30:00,45.36,45.43,45.31,45.34,110500.0,37.3775,37.4351,37.3363,37.361,110500.0
2015-05-26 14:40:00,45.35,45.39,45.33,45.36,107900.0,37.3692,37.4022,37.3527,37.3775,107900.0
2015-05-26 14:50:00,45.36,45.38,45.31,45.31,104100.0,37.3775,37.3939,37.3363,37.3363,104100.0
2015-05-26 15:00:00,45.31,45.36,45.26,45.28,146800.0,37.3363,37.3775,37.2951,37.3115,146800.0
2015-05-26 15:10:00,45.29,45.33,45.25,45.28,127400.0,37.3198,37.3527,37.2868,37.3115,127400.0
2015-05-26 15:20:00,45.28,45.33,45.26,45.33,184500.0,37.3115,37.3527,37.2951,37.3527,184500.0
2015-05-26 15:30:00,45.33,45.44,45.33,45.43,234700.0,37.3527,37.4434,37.3527,37.4351,234700.0
2015-05-26 15:40:00,45.42,45.52,45.41,45.46,278800.0,37.4269,37.5093,37.4187,37.4599,278800.0
2015-05-26 15:50:00,45.46,45.47,45.37,45.44,571600.0,37.4599,37.4681,37.3857,37.4434,571600.0
2015-05-27 09:30:00,45.35,45.43,45.22,45.37,298400.0,37.3692,37.4351,37.2621,37.3857,298400.0
2015-05-27 09:40:00,45.4,45.58,45.31,45.58,350000.0,37.4104,37.5587,37.3363,37.5587,350000.0
2015-05-27 09:50:00,45.57,45.91,45.57,45.73,316200.0,37.5505,37.8307,37.5505,37.6823,316200.0
2015-05-27 10:00:00,45.73,45.74,45.58,45.61,231700.0,37.6823,37.6906,37.5587,37.5835,231700.0
2015-05-27 10:10:00,45.61,45.61,45.45,45.46,329200.0,37.5835,37.5835,37.4516,37.4599,329200.0
2015-05-27 10:20:00,45.46,45.5,45.27,45.27,267700.0,37.4599,37.4928,37.3033,37.3033,267700.0
2015-05-27 10:30:00,45.28,45.31,45.07,45.18,393400.0,37.3115,37.3363,37.1385,37.2291,393400.0
2015-05-27 10:40:00,45.18,45.18,45.0,45.01,220000.0,37.2291,37.2291,37.0808,37.089,220000.0
2015-05-27 10:50:00,45.01,45.03,44.87,44.89,413800.0,37.089,37.1055,36.9737,36.9902,413800.0
2015-05-27 11:00:00,44.9,44.96,44.81,44.89,376700.0,36.9984,37.0478,36.9242,36.9902,376700.0
2015-05-27 11:10:00,44.88,44.95,44.88,44.9,238700.0,36.9819,37.0396,36.9819,36.9984,238700.0
2015-05-27 11:20:00,44.9,44.92,44.82,44.87,317900.0,36.9984,37.0149,36.9325,36.9737,317900.0
2015-05-27 11:30:00,44.87,44.99,44.87,44.98,238200.0,36.9737,37.0726,36.9737,37.0643,238200.0
2015-05-27 11:40:00,44.98,45.18,44.97,45.12,339700.0,37.0643,37.2291,37.0561,37.1797,339700.0
2015-05-27 11:50:00,45.12,45.16,45.09,45.1,140500.0,37.1797,37.2126,37.155,37.1632,140500.0
2015-05-27 12:00:00,45.1,45.17,45.09,45.16,131600.0,37.1632,37.2209,37.155,37.2126,131600.0
2015-05-27 12:10:00,45.16,45.29,45.12,45.29,146800.0,37.2126,37.3198,37.1797,37.3198,146800.0
2015-05-27 12:20:00,45.29,45.3,45.21,45.28,101400.0,37.3198,37.328,37.2538,37.3115,101400.0
2015-05-27 12:30:00,45.28,45.32,45.23,45.3,159400.0,37.3115,37.3445,37.2703,37.328,159400.0
2015-05-27 12:40:00,45.31,45.32,45.27,45.3,120800.0,37.3363,37.3445,37.3033,37.328,120800.0
2015-05-27 12:50:00,45.3,45.37,45.26,45.31,182800.0,37.328,37.3857,37.2951,37.3363,182800.0
2015-05-27 13:00:00,45.3,45.35,45.25,45.35,137800.0,37.328,37.3692,37.2868,37.3692,137800.0
2015-05-27 13:10:00,45.35,45.49,45.34,45.47,202400.0,37.3692,37.4846,37.361,37.4681,202400.0
2015-05-27 13:20:00,45.47,45.57,45.43,45.57,252600.0,37.4681,37.5505,37.4351,37.5505,252600.0
2015-05-27 13:30:00,45.57,45.68,45.56,45.67,256600.0,37.5505,37.6411,37.5423,37.6329,256600.0
2015-05-27 13:40:00,45.68,45.7,45.59,45.62,171700.0,37.6411,37.6576,37.567,37.5917,171700.0
2015-05-27 13:50:00,45.62,45.67,45.56,45.6,160300.0,37.5917,37.6329,37.5423,37.5752,160300.0
2015-05-27 14:00:00,45.6,45.64,45.57,45.59,162700.0,37.5752,37.6082,37.5505,37.567,162700.0
2015-05-27 14:10:00,45.59,45.64,45.54,45.59,182900.0,37.567,37.6082,37.5258,37.567,182900.0
2015-05-27 14:20:00,45.59,45.61,45.52,45.53,106700.0,37.567,37.5835,37.5093,37.5175,106700.0
2015-05-27 14:30:00,45.52,45.54,45.48,45.5,116700.0,37.5093,37.5258,37.4763,37.4928,116700.0
2015-05-27 14:40:00,45.5,45.53,45.47,45.5,138500.0,37.4928,37.5175,37.4681,37.4928,138500.0
2015-05-27 14:50:00,45.51,45.53,45.48,45.48,131000.0,37.5011,37.5175,37.4763,37.4763,131000.0
2015-05-27 15:00:00,45.49,45.6,45.48,45.59,200700.0,37.4846,37.5752,37.4763,37.567,200700.0
2015-05-27 15:10:00,45.59,45.68,45.57,45.63,270400.0,37.567,37.6411,37.5505,37.5999,270400.0
2015-05-27 15:20:00,45.63,45.65,45.59,45.6,177100.0,37.5999,37.6164,37.567,37.5752,177100.0
2015-05-27 15:30:00,45.6,45.68,45.6,45.65,292800.0,37.5752,37.6411,37.5752,37.6164,292800.0
2015-05-27 15:40:00,45.65,45.67,45.57,45.66,310300.0,37.6164,37.6329,37.5505,37.6247,310300.0
2015-05-27 15:50:00,45.66,45.68,45.62,45.64,565100.0,37.6247,37.6411,37.5917,37.6082,565100.0
2015-05-28 09:30:00,45.5,45.59,45.29,45.38,219000.0,37.4928,37.567,37.3198,37.3939,219000.0
2015-05-28 09:40:00,45.36,45.44,45.17,45.19,288900.0,37.3775,37.4434,37.2209,37.2374,288900.0
2015-05-28 09:50:00,45.21,45.26,44.95,44.96,215000.0,37.2538,37.2951,37.0396,37.0478,215000.0
2015-05-28 10:00:00,44.97,45.15,44.91,44.94,265200.0,37.0561,37.2044,37.0066,37.0314,265200.0
2015-05-28 10:10:00,44.93,45.17,44.92,45.15,146900.0,37.0231,37.2209,37.0149,37.2044,146900.0
2015-05-28 10:20:00,45.16,45.25,45.14,45.22,120900.0,37.2126,37.2868,37.1962,37.2621,120900.0
2015-05-28 10:30:00,45.21,45.21,44.98,45.06,317600.0,37.2538,37.2538,37.0643,37.1302,317600.0
2015-05-28 10:40:00,45.04,45.08,44.97,45.02,102400.0,37.1138,37.1467,37.0561,37.0973,102400.0
2015-05-28 10:50:00,45.01,45.05,44.95,45.03,123600.0,37.089,37.122,37.0396,37.1055,123600.0
2015-05-28 11:00:00,45.03,45.3,45.03,45.16,219700.0,37.1055,37.328,37.1055,37.2126,219700.0
2015-05-28 11:10:00,45.16,45.27,45.15,45.22,113800.0,37.2126,37.3033,37.2044,37.2621,113800.0
2015-05-28 11:20:00,45.22,45.22,44.98,45.03,152400.0,37.2621,37.2621,37.0643,37.1055,152400.0
2015-05-28 11:30:00,45.03,45.22,45.02,45.12,123400.0,37.1055,37.2621,37.0973,37.1797,123400.0
2015-05-28 11:40:00,45.13,45.25,45.11,45.14,106700.0,37.1879,37.2868,37.1714,37.1962,106700.0
2015-05-28 11:50:00,45.13,45.14,45.05,45.05,107800.0,37.1879,37.1962,37.122,37.122,107800.0
2015-05-28 12:00:00,45.05,45.13,45.04,45.07,69600.0,37.122,37.1879,37.1138,37.1385,69600.0
2015-05-28 12:10:00,45.06,45.1,45.03,45.09,66700.0,37.1302,37.1632,37.1055,37.155,66700.0
2015-05-28 12:20:00,45.09,45.14,45.04,45.12,88800.0,37.155,37.1962,37.1138,37.1797,88800.0
2015-05-28 12:30:00,45.12,45.15,45.0,45.02,100100.0,37.1797,37.2044,37.0808,37.0973,100100.0
2015-05-28 12:40:00,45.02,45.11,45.01,45.08,93300.0,37.0973,37.1714,37.089,37.1467,93300.0
2015-05-28 12:50:00,45.07,45.1,45.05,45.08,96100.0,37.1385,37.1632,37.122,37.1467,96100.0
2015-05-28 13:00:00,45.09,45.18,45.09,45.14,122500.0,37.155,37.2291,37.155,37.1962,122500.0
2015-05-28 13:10:00,45.15,45.17,45.1,45.14,147000.0,37.2044,37.2209,37.1632,37.1962,147000.0
2015-05-28 13:20:00,45.14,45.21,45.13,45.15,245100.0,37.1962,37.2538,37.1879,37.2044,245100.0
2015-05-28 13:30:00,45.14,45.17,45.09,45.16,273700.0,37.1962,37.2209,37.155,37.2126,273700.0
2015-05-28 13:40:00,45.17,45.19,45.11,45.12,136200.0,37.2209,37.2374,37.1714,37.1797,136200.0
2015-05-28 13:50:00,45.13,45.15,45.1,45.11,106100.0,37.1879,37.2044,37.1632,37.1714,106100.0
2015-05-28 14:00:00,45.1,45.12,45.01,45.04,137700.0,37.1632,37.1797,37.089,37.1138,137700.0
2015-05-28 14:10:00,45.04,45.09,45.01,45.08,96200.0,37.1138,37.155,37.089,37.1467,96200.0
2015-05-28 14:20:00,45.08,45.16,45.06,45.16,157400.0,37.1467,37.2126,37.1302,37.2126,157400.0
2015-05-28 14:30:00,45.16,45.31,45.16,45.31,123900.0,37.2126,37.3363,37.2126,37.3363,123900.0
2015-05-28 14:40:00,45.31,45.37,45.29,45.33,96400.0,37.3363,37.3857,37.3198,37.3527,96400.0
2015-05-28 14:50:00,45.34,45.41,45.31,45.39,91200.0,37.361,37.4187,37.3363,37.4022,91200.0
2015-05-28 15:00:00,45.38,45.4,45.34,45.35,84600.0,37.3939,37.4104,37.361,37.3692,84600.0
2015-05-28 15:10:00,45.34,45.4,45.3,45.35,188700.0,37.361,37.4104,37.328,37.3692,188700.0
2015-05-28 15:20:00,45.34,45.35,45.3,45.32,153000.0,37.361,37.3692,37.328,37.3445,153000.0
2015-05-28 15:30:00,45.33,45.37,45.29,45.34,173900.0,37.3527,37.3857,37.3198,37.361,173900.0
2015-05-28 15:40:00,45.34,45.38,45.3,45.34,176900.0,37.361,37.3939,37.328,37.361,176900.0
2015-05-28 15:50:00,45.34,45.39,45.34,45.34,292000.0,37.361,37.4022,37.361,37.361,292000.0
2015-05-29 09:30:00,45.47,45.69,45.38,45.65,376300.0,37.4681,37.6494,37.3939,37.6164,376300.0
2015-05-29 09:40:00,45.63,45.67,45.39,45.6,359300.0,37.5999,37.6329,37.4022,37.5752,359300.0
2015-05-29 09:50:00,45.62,45.62,45.44,45.46,144000.0,37.5917,37.5917,37.4434,37.4599,144000.0
2015-05-29 10:00:00,45.46,45.51,45.36,45.51,263800.0,37.4599,37.5011,37.3775,37.5011,263800.0
2015-05-29 10:10:00,45.5,45.84,45.48,45.79,365200.0,37.4928,37.773,37.4763,37.7318,365200.0
2015-05-29 10:20:00,45.79,45.85,45.73,45.76,182800.0,37.7318,37.7812,37.6823,37.7071,182800.0
2015-05-29 10:30:00,45.75,45.76,45.65,45.65,160200.0,37.6988,37.7071,37.6164,37.6164,160200.0
2015-05-29 10:40:00,45.65,45.72,45.48,45.49,204300.0,37.6164,37.6741,37.4763,37.4846,204300.0
2015-05-29 10:50:00,45.48,45.7,45.48,45.7,176400.0,37.4763,37.6576,37.4763,37.6576,176400.0
2015-05-29 11:00:00,45.7,45.74,45.62,45.69,127500.0,37.6576,37.6906,37.5917,37.6494,127500.0
2015-05-29 11:10:00,45.7,45.72,45.56,45.65,154200.0,37.6576,37.6741,37.5423,37.6164,154200.0
2015-05-29 11:20:00,45.65,45.68,45.58,45.58,131000.0,37.6164,37.6411,37.5587,37.5587,131000.0
2015-05-29 11:30:00,45.57,45.65,45.52,45.64,156500.0,37.5505,37.6164,37.5093,37.6082,156500.0
2015-05-29 11:40:00,45.64,45.83,45.64,45.76,185000.0,37.6082,37.7647,37.6082,37.7071,185000.0
2015-05-29 11:50:00,45.75,45.8,45.7,45.77,165800.0,37.6988,37.74,37.6576,37.7153,165800.0
2015-05-29 12:00:00,45.78,45.79,45.61,45.61,67300.0,37.7235,37.7318,37.5835,37.5835,67300.0
2015-05-29 12:10:00,45.61,45.66,45.57,45.64,142400.0,37.5835,37.6247,37.5505,37.6082,142400.0
2015-05-29 12:20:00,45.63,45.68,45.59,45.68,161400.0,37.5999,37.6411,37.567,37.6411,161400.0
2015-05-29 12:30:00,45.68,45.78,45.67,45.77,92600.0,37.6411,37.7235,37.6329,37.7153,92600.0
2015-05-29 12:40:00,45.78,45.84,45.76,45.82,151200.0,37.7235,37.773,37.7071,37.7565,151200.0
2015-05-29 12:50:00,45.82,45.91,45.81,45.9,216100.0,37.7565,37.8307,37.7483,37.8224,216100.0
2015-05-29 13:00:00,45.89,45.92,45.85,45.91,168400.0,37.8142,37.8389,37.7812,37.8307,168400.0
2015-05-29 13:10:00,45.91,45.95,45.88,45.92,119200.0,37.8307,37.8636,37.8059,37.8389,119200.0
2015-05-29 13:20:00,45.91,45.97,45.88,45.89,144200.0,37.8307,37.8801,37.8059,37.8142,144200.0
2015-05-29 13:30:00,45.89,45.91,45.85,45.85,143100.0,37.8142,37.8307,37.7812,37.7812,143100.0
2015-05-29 13:40:00,45.85,45.9,45.83,45.84,81800.0,37.7812,37.8224,37.7647,37.773,81800.0
2015-05-29 13:50:00,45.84,45.86,45.76,45.77,149700.0,37.773,37.7895,37.7071,37.7153,149700.0
2015-05-29 14:00:00,45.77,45.77,45.68,45.69,114600.0,37.7153,37.7153,37.6411,37.6494,114600.0
2015-05-29 14:10:00,45.69,45.86,45.68,45.7,231200.0,37.6494,37.7895,37.6411,37.6576,231200.0
2015-05-29 14:20:00,45.69,45.73,45.64,45.68,212100.0,37.6494,37.6823,37.6082,37.6411,212100.0
2015-05-29 14:30:00,45.67,45.68,45.6,45.62,115700.0,37.6329,37.6411,37.5752,37.5917,115700.0
2015-05-29 14:40:00,45.62,45.63,45.56,45.58,114600.0,37.5917,37.5999,37.5423,37.5587,114600.0
2015-05-29 14:50:00,45.58,45.66,45.56,45.62,120400.0,37.5587,37.6247,37.5423,37.5917,120400.0
2015-05-29 15:00:00,45.62,45.63,45.54,45.6,175500.0,37.5917,37.5999,37.5258,37.5752,175500.0
2015-05-29 15:10:00,45.59,45.65,45.58,45.61,188900.0,37.567,37.6164,37.5587,37.5835,188900.0
2015-05-29 15:20:00,45.62,45.67,45.53,45.53,341300.0,37.5917,37.6329,37.5175,37.5175,341300.0
2015-05-29 15:30:00,45.53,45.58,45.48,45.5,250800.0,37.5175,37.5587,37.4763,37.4928,250800.0
2015-05-29 15:40:00,45.5,45.53,45.46,45.47,306100.0,37.4928,37.5175,37.4599,37.4681,306100.0
2015-05-29 15:50:00,45.47,45.48,45.37,45.38,810700.0,37.4681,37.4763,37.3857,37.3939,810700.0
2015-06-01 09:30:00,45.37,45.39,45.04,45.2,387259.0,37.5344,37.551,37.2614,37.3938,387259.0
2015-06-01 09:40:00,45.2,45.24,45.12,45.22,226383.0,37.3938,37.4269,37.3276,37.4103,226383.0
2015-06-01 09:50:00,45.22,45.39,45.22,45.32,139478.0,37.4103,37.551,37.4103,37.4931,139478.0
2015-06-01 10:00:00,45.32,45.48,45.31,45.41,234112.0,37.4931,37.6254,37.4848,37.5675,234112.0
2015-06-01 10:10:00,45.41,45.47,45.4,45.46,294339.0,37.5675,37.6172,37.5593,37.6089,294339.0
2015-06-01 10:20:00,45.47,45.54,45.41,45.42,260613.0,37.6172,37.6751,37.5675,37.5758,260613.0
2015-06-01 10:30:00,45.42,45.47,45.26,45.3,334286.0,37.5758,37.6172,37.4434,37.4765,334286.0
2015-06-01 10:40:00,45.3,45.3,45.15,45.21,146871.0,37.4765,37.4765,37.3524,37.4021,146871.0
2015-06-01 10:50:00,45.21,45.37,45.17,45.34,144156.0,37.4021,37.5344,37.369,37.5096,144156.0
2015-06-01 11:00:00,45.34,45.35,45.2,45.22,116167.0,37.5096,37.5179,37.3938,37.4103,116167.0
2015-06-01 11:10:00,45.21,45.36,45.21,45.34,173044.0,37.4021,37.5262,37.4021,37.5096,173044.0
2015-06-01 11:20:00,45.34,45.39,45.31,45.38,265840.0,37.5096,37.551,37.4848,37.5427,265840.0
2015-06-01 11:30:00,45.37,45.4,45.25,45.32,123583.0,37.5344,37.5593,37.4352,37.4931,123583.0
2015-06-01 11:40:00,45.31,45.38,45.28,45.36,96440.0,37.4848,37.5427,37.46,37.5262,96440.0
2015-06-01 11:50:00,45.36,45.41,45.34,45.36,82893.0,37.5262,37.5675,37.5096,37.5262,82893.0
2015-06-01 12:00:00,45.36,45.36,45.27,45.3,73687.0,37.5262,37.5262,37.4517,37.4765,73687.0
2015-06-01 12:10:00,45.29,45.38,45.27,45.37,99628.0,37.4683,37.5427,37.4517,37.5344,99628.0
2015-06-01 12:20:00,45.37,45.4,45.34,45.39,72565.0,37.5344,37.5593,37.5096,37.551,72565.0
2015-06-01 12:30:00,45.38,45.4,45.29,45.3,96659.0,37.5427,37.5593,37.4683,37.4765,96659.0
2015-06-01 12:40:00,45.3,45.33,45.27,45.33,76111.0,37.4765,37.5014,37.4517,37.5014,76111.0
2015-06-01 12:50:00,45.32,45.36,45.26,45.32,74561.0,37.4931,37.5262,37.4434,37.4931,74561.0
2015-06-01 13:00:00,45.32,45.34,45.25,45.28,86136.0,37.4931,37.5096,37.4352,37.46,86136.0
2015-06-01 13:10:00,45.28,45.36,45.27,45.34,115270.0,37.46,37.5262,37.4517,37.5096,115270.0
2015-06-01 13:20:00,45.34,45.49,45.32,45.47,235682.0,37.5096,37.6337,37.4931,37.6172,235682.0
2015-06-01 13:30:00,45.47,45.48,45.43,45.46,113513.0,37.6172,37.6254,37.5841,37.6089,113513.0
2015-06-01 13:40:00,45.45,45.46,45.4,45.46,87722.0,37.6006,37.6089,37.5593,37.6089,87722.0
2015-06-01 13:50:00,45.46,45.47,45.39,45.45,71152.0,37.6089,37.6172,37.551,37.6006,71152.0
2015-06-01 14:00:00,45.45,45.47,45.43,45.46,69153.0,37.6006,37.6172,37.5841,37.6089,69153.0
2015-06-01 14:10:00,45.45,45.47,45.39,45.39,104079.0,37.6006,37.6172,37.551,37.551,104079.0
2015-06-01 14:20:00,45.39,45.45,45.37,45.44,115619.0,37.551,37.6006,37.5344,37.5924,115619.0
2015-06-01 14:30:00,45.44,45.45,45.38,45.38,103167.0,37.5924,37.6006,37.5427,37.5427,103167.0
2015-06-01 14:40:00,45.38,45.41,45.35,45.36,145677.0,37.5427,37.5675,37.5179,37.5262,145677.0
2015-06-01 14:50:00,45.36,45.36,45.29,45.33,99451.0,37.5262,37.5262,37.4683,37.5014,99451.0
2015-06-01 15:00:00,45.33,45.34,45.26,45.28,128303.0,37.5014,37.5096,37.4434,37.46,128303.0
2015-06-01 15:10:00,45.27,45.28,45.21,45.23,201964.0,37.4517,37.46,37.4021,37.4186,201964.0
2015-06-01 15:20:00,45.22,45.25,45.22,45.23,154819.0,37.4103,37.4352,37.4103,37.4186,154819.0
2015-06-01 15:30:00,45.23,45.23,45.18,45.19,267048.0,37.4186,37.4186,37.3773,37.3855,267048.0
2015-06-01 15:40:00,45.19,45.21,45.16,45.19,242717.0,37.3855,37.4021,37.3607,37.3855,242717.0
2015-06-01 15:50:00,45.18,45.26,45.18,45.25,671666.0,37.3773,37.4434,37.3773,37.4352,671666.0
2015-06-02 09:30:00,45.36,45.85,45.26,45.8,561698.0,37.5262,37.9315,37.4434,37.8902,561698.0
2015-06-02 09:40:00,45.76,45.82,45.5,45.65,366640.0,37.8571,37.9067,37.642,37.7661,366640.0
2015-06-02 09:50:00,45.66,45.7,45.38,45.4,293901.0,37.7744,37.8074,37.5427,37.5593,293901.0
2015-06-02 10:00:00,45.39,45.48,45.2,45.4,302739.0,37.551,37.6254,37.3938,37.5593,302739.0
2015-06-02 10:10:00,45.41,45.66,45.41,45.62,154016.0,37.5675,37.7744,37.5675,37.7413,154016.0
2015-06-02 10:20:00,45.63,45.74,45.6,45.69,143531.0,37.7495,37.8405,37.7247,37.7992,143531.0
2015-06-02 10:30:00,45.69,45.81,45.68,45.76,178491.0,37.7992,37.8985,37.7909,37.8571,178491.0
2015-06-02 10:40:00,45.75,45.79,45.7,45.76,126270.0,37.8488,37.8819,37.8074,37.8571,126270.0
2015-06-02 10:50:00,45.75,45.82,45.67,45.82,184046.0,37.8488,37.9067,37.7826,37.9067,184046.0
2015-06-02 11:00:00,45.81,45.91,45.78,45.88,164898.0,37.8985,37.9812,37.8736,37.9564,164898.0
2015-06-02 11:10:00,45.89,45.91,45.78,45.83,141256.0,37.9646,37.9812,37.8736,37.915,141256.0
2015-06-02 11:20:00,45.82,45.89,45.8,45.89,108435.0,37.9067,37.9646,37.8902,37.9646,108435.0
2015-06-02 11:30:00,45.89,46.09,45.86,46.08,176413.0,37.9646,38.1301,37.9398,38.1218,176413.0
2015-06-02 11:40:00,46.07,46.09,45.94,46.03,123998.0,38.1135,38.1301,38.006,38.0805,123998.0
2015-06-02 11:50:00,46.04,46.14,46.02,46.12,98309.0,38.0887,38.1715,38.0722,38.1549,98309.0
2015-06-02 12:00:00,46.12,46.28,46.06,46.14,207209.0,38.1549,38.2873,38.1053,38.1715,207209.0
2015-06-02 12:10:00,46.12,46.15,46.05,46.06,138471.0,38.1549,38.1797,38.097,38.1053,138471.0
2015-06-02 12:20:00,46.06,46.21,46.06,46.15,147987.0,38.1053,38.2294,38.1053,38.1797,147987.0
2015-06-02 12:30:00,46.16,46.2,46.11,46.11,93779.0,38.188,38.2211,38.1466,38.1466,93779.0
2015-06-02 12:40:00,46.11,46.14,46.06,46.06,142185.0,38.1466,38.1715,38.1053,38.1053,142185.0
2015-06-02 12:50:00,46.06,46.09,45.95,45.95,185846.0,38.1053,38.1301,38.0143,38.0143,185846.0
2015-06-02 13:00:00,45.96,46.08,45.94,46.05,323935.0,38.0225,38.1218,38.006,38.097,323935.0
2015-06-02 13:10:00,46.04,46.16,46.03,46.16,334844.0,38.0887,38.188,38.0805,38.188,334844.0
2015-06-02 13:20:00,46.15,46.29,46.13,46.29,217577.0,38.1797,38.2956,38.1632,38.2956,217577.0
2015-06-02 13:30:00,46.28,46.34,46.22,46.31,380326.0,38.2873,38.3369,38.2376,38.3121,380326.0
2015-06-02 13:40:00,46.31,46.35,46.24,46.27,188681.0,38.3121,38.3452,38.2542,38.279,188681.0
2015-06-02 13:50:00,46.27,46.4,46.27,46.33,94438.0,38.279,38.3866,38.279,38.3286,94438.0
2015-06-02 14:00:00,46.33,46.34,46.21,46.22,116423.0,38.3286,38.3369,38.2294,38.2376,116423.0
2015-06-02 14:10:00,46.23,46.25,46.06,46.08,128491.0,38.2459,38.2625,38.1053,38.1218,128491.0
2015-06-02 14:20:00,46.07,46.16,46.06,46.12,159323.0,38.1135,38.188,38.1053,38.1549,159323.0
2015-06-02 14:30:00,46.12,46.18,46.08,46.11,171234.0,38.1549,38.2046,38.1218,38.1466,171234.0
2015-06-02 14:40:00,46.11,46.11,45.97,45.99,143118.0,38.1466,38.1466,38.0308,38.0474,143118.0
2015-06-02 14:50:00,45.98,46.13,45.95,46.13,154324.0,38.0391,38.1632,38.0143,38.1632,154324.0
2015-06-02 15:00:00,46.12,46.12,46.02,46.04,159496.0,38.1549,38.1549,38.0722,38.0887,159496.0
2015-06-02 15:10:00,46.03,46.11,46.02,46.03,159580.0,38.0805,38.1466,38.0722,38.0805,159580.0
2015-06-02 15:20:00,46.04,46.06,45.98,46.0,162551.0,38.0887,38.1053,38.0391,38.0556,162551.0
2015-06-02 15:30:00,45.99,46.04,45.95,46.01,226980.0,38.0474,38.0887,38.0143,38.0639,226980.0
2015-06-02 15:40:00,46.0,46.01,45.88,45.95,284183.0,38.0556,38.0639,37.9564,38.0143,284183.0
2015-06-02 15:50:00,45.94,45.99,45.9,45.93,552021.0,38.006,38.0474,37.9729,37.9977,552021.0
2015-06-03 09:30:00,45.85,45.97,45.59,45.74,457065.0,37.9315,38.0308,37.7164,37.8405,457065.0
2015-06-03 09:40:00,45.75,46.04,45.75,45.93,235939.0,37.8488,38.0887,37.8488,37.9977,235939.0
2015-06-03 09:50:00,45.94,46.04,45.93,46.02,201510.0,38.006,38.0887,37.9977,38.0722,201510.0
2015-06-03 10:00:00,46.0,46.17,45.97,46.16,231029.0,38.0556,38.1963,38.0308,38.188,231029.0
2015-06-03 10:10:00,46.18,46.36,46.17,46.28,226079.0,38.2046,38.3535,38.1963,38.2873,226079.0
2015-06-03 10:20:00,46.28,46.43,46.25,46.4,223143.0,38.2873,38.4114,38.2625,38.3866,223143.0
2015-06-03 10:30:00,46.4,46.58,46.34,46.36,428907.0,38.3866,38.5355,38.3369,38.3535,428907.0
2015-06-03 10:40:00,46.35,46.38,46.17,46.25,354142.0,38.3452,38.37,38.1963,38.2625,354142.0
2015-06-03 10:50:00,46.24,46.24,46.15,46.18,154568.0,38.2542,38.2542,38.1797,38.2046,154568.0
2015-06-03 11:00:00,46.18,46.19,46.11,46.12,125416.0,38.2046,38.2128,38.1466,38.1549,125416.0
2015-06-03 11:10:00,46.12,46.14,46.07,46.09,231090.0,38.1549,38.1715,38.1135,38.1301,231090.0
2015-06-03 11:20:00,46.1,46.1,46.02,46.04,191805.0,38.1384,38.1384,38.0722,38.0887,191805.0
2015-06-03 11:30:00,46.04,46.07,45.91,45.94,320579.0,38.0887,38.1135,37.9812,38.006,320579.0
2015-06-03 11:40:00,45.94,45.97,45.9,45.93,155280.0,38.006,38.0308,37.9729,37.9977,155280.0
2015-06-03 11:50:00,45.93,46.0,45.91,45.99,89086.0,37.9977,38.0556,37.9812,38.0474,89086.0
2015-06-03 12:00:00,45.99,46.01,45.92,45.93,76986.0,38.0474,38.0639,37.9895,37.9977,76986.0
2015-06-03 12:10:00,45.93,45.93,45.78,45.81,133872.0,37.9977,37.9977,37.8736,37.8985,133872.0
2015-06-03 12:20:00,45.81,45.84,45.77,45.83,69585.0,37.8985,37.9233,37.8654,37.915,69585.0
2015-06-03 12:30:00,45.83,45.86,45.78,45.79,71490.0,37.915,37.9398,37.8736,37.8819,71490.0
2015-06-03 12:40:00,45.79,45.82,45.76,45.77,167029.0,37.8819,37.9067,37.8571,37.8654,167029.0
2015-06-03 12:50:00,45.77,45.77,45.72,45.76,125620.0,37.8654,37.8654,37.824,37.8571,125620.0
2015-06-03 13:00:00,45.75,45.82,45.75,45.77,89804.0,37.8488,37.9067,37.8488,37.8654,89804.0
2015-06-03 13:10:00,45.76,45.81,45.76,45.78,94857.0,37.8571,37.8985,37.8571,37.8736,94857.0
2015-06-03 13:20:00,45.77,45.81,45.76,45.79,138799.0,37.8654,37.8985,37.8571,37.8819,138799.0
2015-06-03 13:30:00,45.79,45.8,45.75,45.76,78531.0,37.8819,37.8902,37.8488,37.8571,78531.0
2015-06-03 13:40:00,45.77,45.79,45.74,45.76,50898.0,37.8654,37.8819,37.8405,37.8571,50898.0
2015-06-03 13:50:00,45.77,45.84,45.74,45.83,106113.0,37.8654,37.9233,37.8405,37.915,106113.0
2015-06-03 14:00:00,45.84,45.92,45.84,45.88,122157.0,37.9233,37.9895,37.9233,37.9564,122157.0
2015-06-03 14:10:00,45.88,45.99,45.86,45.98,101539.0,37.9564,38.0474,37.9398,38.0391,101539.0
2015-06-03 14:20:00,45.99,46.07,45.97,46.01,162683.0,38.0474,38.1135,38.0308,38.0639,162683.0
2015-06-03 14:30:00,46.01,46.05,45.97,46.04,60340.0,38.0639,38.097,38.0308,38.0887,60340.0
2015-06-03 14:40:00,46.05,46.05,45.92,45.94,60750.0,38.097,38.097,37.9895,38.006,60750.0
2015-06-03 14:50:00,45.94,45.94,45.8,45.81,96870.0,38.006,38.006,37.8902,37.8985,96870.0
2015-06-03 15:00:00,45.81,45.84,45.76,45.77,96758.0,37.8985,37.9233,37.8571,37.8654,96758.0
2015-06-03 15:10:00,45.76,45.79,45.68,45.69,120336.0,37.8571,37.8819,37.7909,37.7992,120336.0
2015-06-03 15:20:00,45.68,45.72,45.65,45.67,88650.0,37.7909,37.824,37.7661,37.7826,88650.0
2015-06-03 15:30:00,45.67,45.71,45.62,45.7,181390.0,37.7826,37.8157,37.7413,37.8074,181390.0
2015-06-03 15:40:00,45.7,45.71,45.61,45.62,169328.0,37.8074,37.8157,37.733,37.7413,169328.0
2015-06-03 15:50:00,45.61,45.66,45.57,45.63,524331.0,37.733,37.7744,37.6999,37.7495,524331.0
2015-06-04 09:30:00,45.16,45.26,44.94,45.08,856584.0,37.3607,37.4434,37.1787,37.2945,856584.0
2015-06-04 09:40:00,45.06,45.21,45.04,45.19,494628.0,37.278,37.4021,37.2614,37.3855,494628.0
2015-06-04 09:50:00,45.19,45.36,45.12,45.26,341996.0,37.3855,37.5262,37.3276,37.4434,341996.0
2015-06-04 10:00:00,45.26,45.46,45.17,45.21,282256.0,37.4434,37.6089,37.369,37.4021,282256.0
2015-06-04 10:10:00,45.21,45.38,45.18,45.35,277505.0,37.4021,37.5427,37.3773,37.5179,277505.0
2015-06-04 10:20:00,45.35,45.36,45.26,45.28,146205.0,37.5179,37.5262,37.4434,37.46,146205.0
2015-06-04 10:30:00,45.27,45.28,45.16,45.2,517835.0,37.4517,37.46,37.3607,37.3938,517835.0
2015-06-04 10:40:00,45.2,45.24,45.1,45.13,283608.0,37.3938,37.4269,37.3111,37.3359,283608.0
2015-06-04 10:50:00,45.12,45.15,45.01,45.01,216346.0,37.3276,37.3524,37.2366,37.2366,216346.0
2015-06-04 11:00:00,45.01,45.04,44.94,45.01,389308.0,37.2366,37.2614,37.1787,37.2366,389308.0
2015-06-04 11:10:00,45.01,45.15,44.99,45.09,138071.0,37.2366,37.3524,37.2201,37.3028,138071.0
2015-06-04 11:20:00,45.08,45.09,45.0,45.0,166760.0,37.2945,37.3028,37.2283,37.2283,166760.0
2015-06-04 11:30:00,45.01,45.01,44.93,44.96,265087.0,37.2366,37.2366,37.1704,37.1953,265087.0
2015-06-04 11:40:00,44.95,45.04,44.95,44.98,242272.0,37.187,37.2614,37.187,37.2118,242272.0
2015-06-04 11:50:00,44.98,45.07,44.97,45.05,246362.0,37.2118,37.2863,37.2035,37.2697,246362.0
2015-06-04 12:00:00,45.05,45.1,45.04,45.07,113813.0,37.2697,37.3111,37.2614,37.2863,113813.0
2015-06-04 12:10:00,45.08,45.12,45.05,45.11,121061.0,37.2945,37.3276,37.2697,37.3193,121061.0
2015-06-04 12:20:00,45.1,45.11,45.05,45.05,112666.0,37.3111,37.3193,37.2697,37.2697,112666.0
2015-06-04 12:30:00,45.05,45.11,45.04,45.11,149377.0,37.2697,37.3193,37.2614,37.3193,149377.0
2015-06-04 12:40:00,45.1,45.11,45.05,45.09,98626.0,37.3111,37.3193,37.2697,37.3028,98626.0
2015-06-04 12:50:00,45.08,45.12,45.06,45.08,119929.0,37.2945,37.3276,37.278,37.2945,119929.0
2015-06-04 13:00:00,45.07,45.09,44.98,45.0,259638.0,37.2863,37.3028,37.2118,37.2283,259638.0
2015-06-04 13:10:00,45.0,45.0,44.87,44.91,288023.0,37.2283,37.2283,37.1208,37.1539,288023.0
2015-06-04 13:20:00,44.91,44.97,44.85,44.96,122958.0,37.1539,37.2035,37.1042,37.1953,122958.0
2015-06-04 13:30:00,44.96,45.07,44.95,45.06,185313.0,37.1953,37.2863,37.187,37.278,185313.0
2015-06-04 13:40:00,45.06,45.11,45.02,45.05,162932.0,37.278,37.3193,37.2449,37.2697,162932.0
2015-06-04 13:50:00,45.05,45.11,45.04,45.07,169362.0,37.2697,37.3193,37.2614,37.2863,169362.0
2015-06-04 14:00:00,45.07,45.21,45.07,45.16,178515.0,37.2863,37.4021,37.2863,37.3607,178515.0
2015-06-04 14:10:00,45.16,45.2,45.12,45.12,71017.0,37.3607,37.3938,37.3276,37.3276,71017.0
2015-06-04 14:20:00,45.13,45.2,45.12,45.15,194157.0,37.3359,37.3938,37.3276,37.3524,194157.0
2015-06-04 14:30:00,45.15,45.21,45.14,45.17,211017.0,37.3524,37.4021,37.3442,37.369,211017.0
2015-06-04 14:40:00,45.17,45.2,45.08,45.08,161661.0,37.369,37.3938,37.2945,37.2945,161661.0
2015-06-04 14:50:00,45.08,45.16,45.05,45.05,197152.0,37.2945,37.3607,37.2697,37.2697,197152.0
2015-06-04 15:00:00,45.05,45.06,44.98,45.01,258605.0,37.2697,37.278,37.2118,37.2366,258605.0
2015-06-04 15:10:00,45.0,45.01,44.85,44.86,209298.0,37.2283,37.2366,37.1042,37.1125,209298.0
2015-06-04 15:20:00,44.86,44.91,44.85,44.85,314168.0,37.1125,37.1539,37.1042,37.1042,314168.0
2015-06-04 15:30:00,44.85,44.88,44.8,44.83,342660.0,37.1042,37.1291,37.0629,37.0877,342660.0
2015-06-04 15:40:00,44.83,44.84,44.75,44.76,465094.0,37.0877,37.096,37.0215,37.0298,465094.0
2015-06-04 15:50:00,44.76,44.76,44.68,44.74,1101289.0,37.0298,37.0298,36.9636,37.0132,1101289.0
2015-06-05 09:30:00,44.61,44.89,44.37,44.83,793707.0,36.9057,37.1373,36.7071,37.0877,793707.0
2015-06-05 09:40:00,44.84,44.9,44.64,44.89,472319.0,37.096,37.1456,36.9305,37.1373,472319.0
2015-06-05 09:50:00,44.89,45.74,44.89,45.74,846188.0,37.1373,37.8405,37.1373,37.8405,846188.0
2015-06-05 10:00:00,45.74,45.93,45.59,45.88,818122.0,37.8405,37.9977,37.7164,37.9564,818122.0
2015-06-05 10:10:00,45.88,45.88,45.55,45.67,423086.0,37.9564,37.9564,37.6834,37.7826,423086.0
2015-06-05 10:20:00,45.68,45.84,45.66,45.77,258626.0,37.7909,37.9233,37.7744,37.8654,258626.0
2015-06-05 10:30:00,45.77,45.82,45.6,45.6,212298.0,37.8654,37.9067,37.7247,37.7247,212298.0
2015-06-05 10:40:00,45.6,45.69,45.42,45.43,195386.0,37.7247,37.7992,37.5758,37.5841,195386.0
2015-06-05 10:50:00,45.42,45.48,45.27,45.3,152630.0,37.5758,37.6254,37.4517,37.4765,152630.0
2015-06-05 11:00:00,45.3,45.5,45.26,45.39,176426.0,37.4765,37.642,37.4434,37.551,176426.0
2015-06-05 11:10:00,45.4,45.42,45.1,45.23,220860.0,37.5593,37.5758,37.3111,37.4186,220860.0
2015-06-05 11:20:00,45.23,45.39,45.21,45.36,135420.0,37.4186,37.551,37.4021,37.5262,135420.0
2015-06-05 11:30:00,45.37,45.44,45.31,45.38,195051.0,37.5344,37.5924,37.4848,37.5427,195051.0
2015-06-05 11:40:00,45.39,45.41,45.32,45.38,111539.0,37.551,37.5675,37.4931,37.5427,111539.0
2015-06-05 11:50:00,45.38,45.38,45.28,45.35,189768.0,37.5427,37.5427,37.46,37.5179,189768.0
2015-06-05 12:00:00,45.35,45.46,45.35,45.46,94762.0,37.5179,37.6089,37.5179,37.6089,94762.0
2015-06-05 12:10:00,45.46,45.63,45.42,45.62,245781.0,37.6089,37.7495,37.5758,37.7413,245781.0
2015-06-05 12:20:00,45.62,45.63,45.49,45.58,156302.0,37.7413,37.7495,37.6337,37.7082,156302.0
2015-06-05 12:30:00,45.57,45.6,45.45,45.48,133401.0,37.6999,37.7247,37.6006,37.6254,133401.0
2015-06-05 12:40:00,45.49,45.59,45.42,45.5,124521.0,37.6337,37.7164,37.5758,37.642,124521.0
2015-06-05 12:50:00,45.51,45.62,45.49,45.61,154716.0,37.6503,37.7413,37.6337,37.733,154716.0
2015-06-05 13:00:00,45.61,45.62,45.49,45.53,262305.0,37.733,37.7413,37.6337,37.6668,262305.0
2015-06-05 13:10:00,45.54,45.66,45.46,45.66,226546.0,37.6751,37.7744,37.6089,37.7744,226546.0
2015-06-05 13:20:00,45.67,45.75,45.65,45.74,154993.0,37.7826,37.8488,37.7661,37.8405,154993.0
2015-06-05 13:30:00,45.74,45.78,45.71,45.75,172291.0,37.8405,37.8736,37.8157,37.8488,172291.0
2015-06-05 13:40:00,45.76,45.77,45.72,45.76,144992.0,37.8571,37.8654,37.824,37.8571,144992.0
2015-06-05 13:50:00,45.77,45.86,45.76,45.85,237193.0,37.8654,37.9398,37.8571,37.9315,237193.0
2015-06-05 14:00:00,45.85,45.97,45.82,45.96,414299.0,37.9315,38.0308,37.9067,38.0225,414299.0
2015-06-05 14:10:00,45.96,46.03,45.94,46.02,278112.0,38.0225,38.0805,38.006,38.0722,278112.0
2015-06-05 14:20:00,46.02,46.13,45.97,46.09,326515.0,38.0722,38.1632,38.0308,38.1301,326515.0
2015-06-05 14:30:00,46.08,46.12,46.07,46.09,173249.0,38.1218,38.1549,38.1135,38.1301,173249.0
2015-06-05 14:40:00,46.08,46.11,46.0,46.02,122961.0,38.1218,38.1466,38.0556,38.0722,122961.0
2015-06-05 14:50:00,46.02,46.04,45.96,46.0,137861.0,38.0722,38.0887,38.0225,38.0556,137861.0
2015-06-05 15:00:00,46.0,46.02,45.91,45.91,168930.0,38.0556,38.0722,37.9812,37.9812,168930.0
2015-06-05 15:10:00,45.92,45.93,45.86,45.88,223715.0,37.9895,37.9977,37.9398,37.9564,223715.0
2015-06-05 15:20:00,45.88,45.88,45.8,45.82,147948.0,37.9564,37.9564,37.8902,37.9067,147948.0
2015-06-05 15:30:00,45.81,45.85,45.67,45.68,287831.0,37.8985,37.9315,37.7826,37.7909,287831.0
2015-06-05 15:40:00,45.67,45.75,45.64,45.72,517121.0,37.7826,37.8488,37.7578,37.824,517121.0
2015-06-05 15:50:00,45.71,45.73,45.65,45.72,588877.0,37.8157,37.8323,37.7661,37.824,588877.0
2015-06-08 09:30:00,45.65,45.79,45.41,45.76,429676.0,37.7661,37.8819,37.5675,37.8571,429676.0
2015-06-08 09:40:00,45.76,46.09,45.75,45.95,486190.0,37.8571,38.1301,37.8488,38.0143,486190.0
2015-06-08 09:50:00,45.95,46.14,45.85,46.12,259275.0,38.0143,38.1715,37.9315,38.1549,259275.0
2015-06-08 10:00:00,46.12,46.13,45.99,46.0,175717.0,38.1549,38.1632,38.0474,38.0556,175717.0
2015-06-08 10:10:00,46.0,46.0,45.73,45.74,153030.0,38.0556,38.0556,37.8323,37.8405,153030.0
2015-06-08 10:20:00,45.74,45.86,45.7,45.73,140880.0,37.8405,37.9398,37.8074,37.8323,140880.0
2015-06-08 10:30:00,45.72,45.76,45.61,45.63,154583.0,37.824,37.8571,37.733,37.7495,154583.0
2015-06-08 10:40:00,45.63,45.65,45.54,45.56,117816.0,37.7495,37.7661,37.6751,37.6916,117816.0
2015-06-08 10:50:00,45.57,45.6,45.52,45.52,142439.0,37.6999,37.7247,37.6585,37.6585,142439.0
2015-06-08 11:00:00,45.53,45.58,45.49,45.51,154907.0,37.6668,37.7082,37.6337,37.6503,154907.0
2015-06-08 11:10:00,45.5,45.56,45.47,45.48,245359.0,37.642,37.6916,37.6172,37.6254,245359.0
2015-06-08 11:20:00,45.49,45.69,45.48,45.62,231144.0,37.6337,37.7992,37.6254,37.7413,231144.0
2015-06-08 11:30:00,45.61,45.62,45.53,45.54,112984.0,37.733,37.7413,37.6668,37.6751,112984.0
2015-06-08 11:40:00,45.53,45.54,45.33,45.38,221430.0,37.6668,37.6751,37.5014,37.5427,221430.0
2015-06-08 11:50:00,45.37,45.42,45.34,45.37,107459.0,37.5344,37.5758,37.5096,37.5344,107459.0
2015-06-08 12:00:00,45.38,45.45,45.37,45.41,124699.0,37.5427,37.6006,37.5344,37.5675,124699.0
2015-06-08 12:10:00,45.41,45.45,45.38,45.39,81579.0,37.5675,37.6006,37.5427,37.551,81579.0
2015-06-08 12:20:00,45.38,45.39,45.3,45.31,84858.0,37.5427,37.551,37.4765,37.4848,84858.0
2015-06-08 12:30:00,45.3,45.33,45.24,45.26,128214.0,37.4765,37.5014,37.4269,37.4434,128214.0
2015-06-08 12:40:00,45.25,45.33,45.23,45.33,130484.0,37.4352,37.5014,37.4186,37.5014,130484.0
2015-06-08 12:50:00,45.33,45.43,45.3,45.42,161186.0,37.5014,37.5841,37.4765,37.5758,161186.0
2015-06-08 13:00:00,45.41,45.44,45.38,45.42,216203.0,37.5675,37.5924,37.5427,37.5758,216203.0
2015-06-08 13:10:00,45.42,45.47,45.41,45.43,213410.0,37.5758,37.6172,37.5675,37.5841,213410.0
2015-06-08 13:20:00,45.43,45.44,45.27,45.29,196562.0,37.5841,37.5924,37.4517,37.4683,196562.0
2015-06-08 13:30:00,45.29,45.35,45.28,45.33,165539.0,37.4683,37.5179,37.46,37.5014,165539.0
2015-06-08 13:40:00,45.33,45.37,45.33,45.33,145923.0,37.5014,37.5344,37.5014,37.5014,145923.0
2015-06-08 13:50:00,45.33,45.44,45.33,45.39,108893.0,37.5014,37.5924,37.5014,37.551,108893.0
2015-06-08 14:00:00,45.39,45.39,45.34,45.35,117921.0,37.551,37.551,37.5096,37.5179,117921.0
2015-06-08 14:10:00,45.36,45.45,45.34,45.45,239959.0,37.5262,37.6006,37.5096,37.6006,239959.0
2015-06-08 14:20:00,45.45,45.53,45.44,45.53,133339.0,37.6006,37.6668,37.5924,37.6668,133339.0
2015-06-08 14:30:00,45.53,45.62,45.46,45.48,215769.0,37.6668,37.7413,37.6089,37.6254,215769.0
2015-06-08 14:40:00,45.47,45.53,45.46,45.5,258197.0,37.6172,37.6668,37.6089,37.642,258197.0
2015-06-08 14:50:00,45.49,45.53,45.38,45.38,269636.0,37.6337,37.6668,37.5427,37.5427,269636.0
2015-06-08 15:00:00,45.39,45.4,45.35,45.37,176446.0,37.551,37.5593,37.5179,37.5344,176446.0
2015-06-08 15:10:00,45.36,45.46,45.36,45.46,147949.0,37.5262,37.6089,37.5262,37.6089,147949.0
2015-06-08 15:20:00,45.46,45.47,45.4,45.42,146680.0,37.6089,37.6172,37.5593,37.5758,146680.0
2015-06-08 15:30:00,45.42,45.49,45.42,45.45,221001.0,37.5758,37.6337,37.5758,37.6006,221001.0
2015-06-08 15:40:00,45.45,45.53,45.44,45.51,304636.0,37.6006,37.6668,37.5924,37.6503,304636.0
2015-06-08 15:50:00,45.51,45.51,45.4,45.41,573807.0,37.6503,37.6503,37.5593,37.5675,573807.0
2015-06-09 09:30:00,45.8,46.08,45.61,45.89,574666.0,37.8902,38.1218,37.733,37.9646,574666.0
2015-06-09 09:40:00,45.87,46.03,45.78,46.0,514833.0,37.9481,38.0805,37.8736,38.0556,514833.0
2015-06-09 09:50:00,46.0,46.05,45.53,45.55,477748.0,38.0556,38.097,37.6668,37.6834,477748.0
2015-06-09 10:00:00,45.56,45.82,45.51,45.81,276225.0,37.6916,37.9067,37.6503,37.8985,276225.0
2015-06-09 10:10:00,45.81,45.93,45.72,45.91,232416.0,37.8985,37.9977,37.824,37.9812,232416.0
2015-06-09 10:20:00,45.91,45.93,45.61,45.64,214623.0,37.9812,37.9977,37.733,37.7578,214623.0
2015-06-09 10:30:00,45.63,45.91,45.63,45.87,194896.0,37.7495,37.9812,37.7495,37.9481,194896.0
2015-06-09 10:40:00,45.87,45.92,45.71,45.71,119648.0,37.9481,37.9895,37.8157,37.8157,119648.0
2015-06-09 10:50:00,45.72,45.85,45.71,45.85,69152.0,37.824,37.9315,37.8157,37.9315,69152.0
2015-06-09 11:00:00,45.85,45.89,45.77,45.8,129265.0,37.9315,37.9646,37.8654,37.8902,129265.0
2015-06-09 11:10:00,45.8,45.85,45.67,45.68,138525.0,37.8902,37.9315,37.7826,37.7909,138525.0
2015-06-09 11:20:00,45.67,45.68,45.62,45.62,132385.0,37.7826,37.7909,37.7413,37.7413,132385.0
2015-06-09 11:30:00,45.63,45.81,45.63,45.72,132725.0,37.7495,37.8985,37.7495,37.824,132725.0
2015-06-09 11:40:00,45.72,45.78,45.63,45.65,139907.0,37.824,37.8736,37.7495,37.7661,139907.0
2015-06-09 11:50:00,45.65,45.67,45.62,45.64,88637.0,37.7661,37.7826,37.7413,37.7578,88637.0
2015-06-09 12:00:00,45.64,45.66,45.59,45.61,96579.0,37.7578,37.7744,37.7164,37.733,96579.0
2015-06-09 12:10:00,45.61,45.63,45.51,45.53,112087.0,37.733,37.7495,37.6503,37.6668,112087.0
2015-06-09 12:20:00,45.52,45.55,45.47,45.5,115923.0,37.6585,37.6834,37.6172,37.642,115923.0
2015-06-09 12:30:00,45.51,45.57,45.49,45.55,96986.0,37.6503,37.6999,37.6337,37.6834,96986.0
2015-06-09 12:40:00,45.55,45.66,45.55,45.58,106326.0,37.6834,37.7744,37.6834,37.7082,106326.0
2015-06-09 12:50:00,45.57,45.69,45.55,45.68,132497.0,37.6999,37.7992,37.6834,37.7909,132497.0
2015-06-09 13:00:00,45.69,45.72,45.64,45.69,91410.0,37.7992,37.824,37.7578,37.7992,91410.0
2015-06-09 13:10:00,45.68,45.69,45.61,45.64,54494.0,37.7909,37.7992,37.733,37.7578,54494.0
2015-06-09 13:20:00,45.64,45.67,45.61,45.64,76569.0,37.7578,37.7826,37.733,37.7578,76569.0
2015-06-09 13:30:00,45.64,45.65,45.56,45.58,73210.0,37.7578,37.7661,37.6916,37.7082,73210.0
2015-06-09 13:40:00,45.59,45.59,45.51,45.52,67190.0,37.7164,37.7164,37.6503,37.6585,67190.0
2015-06-09 13:50:00,45.51,45.53,45.51,45.51,64781.0,37.6503,37.6668,37.6503,37.6503,64781.0
2015-06-09 14:00:00,45.52,45.55,45.46,45.53,94508.0,37.6585,37.6834,37.6089,37.6668,94508.0
2015-06-09 14:10:00,45.52,45.54,45.48,45.51,138868.0,37.6585,37.6751,37.6254,37.6503,138868.0
2015-06-09 14:20:00,45.51,45.52,45.48,45.49,84332.0,37.6503,37.6585,37.6254,37.6337,84332.0
2015-06-09 14:30:00,45.5,45.53,45.47,45.53,94908.0,37.642,37.6668,37.6172,37.6668,94908.0
2015-06-09 14:40:00,45.53,45.55,45.52,45.54,58561.0,37.6668,37.6834,37.6585,37.6751,58561.0
2015-06-09 14:50:00,45.53,45.55,45.48,45.5,102423.0,37.6668,37.6834,37.6254,37.642,102423.0
2015-06-09 15:00:00,45.49,45.51,45.44,45.46,112882.0,37.6337,37.6503,37.5924,37.6089,112882.0
2015-06-09 15:10:00,45.46,45.51,45.44,45.47,157531.0,37.6089,37.6503,37.5924,37.6172,157531.0
2015-06-09 15:20:00,45.47,45.51,45.41,45.47,189151.0,37.6172,37.6503,37.5675,37.6172,189151.0
2015-06-09 15:30:00,45.47,45.48,45.44,45.47,184684.0,37.6172,37.6254,37.5924,37.6172,184684.0
2015-06-09 15:40:00,45.47,45.51,45.44,45.44,366373.0,37.6172,37.6503,37.5924,37.5924,366373.0
2015-06-09 15:50:00,45.44,45.47,45.26,45.3,882670.0,37.5924,37.6172,37.4434,37.4765,882670.0
2015-06-10 09:30:00,45.85,46.33,45.78,46.23,633579.0,37.9315,38.3286,37.8736,38.2459,633579.0
2015-06-10 09:40:00,46.23,46.43,46.13,46.26,584910.0,38.2459,38.4114,38.1632,38.2707,584910.0
2015-06-10 09:50:00,46.26,46.45,46.25,46.31,387050.0,38.2707,38.4279,38.2625,38.3121,387050.0
2015-06-10 10:00:00,46.31,46.44,46.3,46.39,366936.0,38.3121,38.4196,38.3038,38.3783,366936.0
2015-06-10 10:10:00,46.38,46.42,46.3,46.31,239168.0,38.37,38.4031,38.3038,38.3121,239168.0
2015-06-10 10:20:00,46.32,46.38,46.24,46.37,391208.0,38.3204,38.37,38.2542,38.3617,391208.0
2015-06-10 10:30:00,46.38,46.53,46.38,46.45,742487.0,38.37,38.4941,38.37,38.4279,742487.0
2015-06-10 10:40:00,46.44,46.55,46.39,46.53,429092.0,38.4196,38.5107,38.3783,38.4941,429092.0
2015-06-10 10:50:00,46.53,46.69,46.45,46.59,510778.0,38.4941,38.6265,38.4279,38.5437,510778.0
2015-06-10 11:00:00,46.59,46.68,46.52,46.55,424830.0,38.5437,38.6182,38.4858,38.5107,424830.0
2015-06-10 11:10:00,46.54,46.65,46.48,46.5,254320.0,38.5024,38.5934,38.4527,38.4693,254320.0
2015-06-10 11:20:00,46.5,46.5,46.32,46.37,237989.0,38.4693,38.4693,38.3204,38.3617,237989.0
2015-06-10 11:30:00,46.37,46.41,46.31,46.34,259748.0,38.3617,38.3948,38.3121,38.3369,259748.0
2015-06-10 11:40:00,46.33,46.34,46.21,46.24,224605.0,38.3286,38.3369,38.2294,38.2542,224605.0
2015-06-10 11:50:00,46.25,46.36,46.22,46.33,180391.0,38.2625,38.3535,38.2376,38.3286,180391.0
2015-06-10 12:00:00,46.33,46.34,46.2,46.26,177380.0,38.3286,38.3369,38.2211,38.2707,177380.0
2015-06-10 12:10:00,46.26,46.29,46.2,46.26,146741.0,38.2707,38.2956,38.2211,38.2707,146741.0
2015-06-10 12:20:00,46.25,46.29,46.18,46.27,124408.0,38.2625,38.2956,38.2046,38.279,124408.0
2015-06-10 12:30:00,46.27,46.37,46.26,46.35,173389.0,38.279,38.3617,38.2707,38.3452,173389.0
2015-06-10 12:40:00,46.35,46.43,46.35,46.4,145007.0,38.3452,38.4114,38.3452,38.3866,145007.0
2015-06-10 12:50:00,46.39,46.43,46.37,46.39,95763.0,38.3783,38.4114,38.3617,38.3783,95763.0
2015-06-10 13:00:00,46.39,46.4,46.23,46.23,141716.0,38.3783,38.3866,38.2459,38.2459,141716.0
2015-06-10 13:10:00,46.23,46.24,46.15,46.18,143539.0,38.2459,38.2542,38.1797,38.2046,143539.0
2015-06-10 13:20:00,46.18,46.26,46.17,46.24,132073.0,38.2046,38.2707,38.1963,38.2542,132073.0
2015-06-10 13:30:00,46.24,46.24,46.11,46.12,132537.0,38.2542,38.2542,38.1466,38.1549,132537.0
2015-06-10 13:40:00,46.12,46.14,46.01,46.08,172594.0,38.1549,38.1715,38.0639,38.1218,172594.0
2015-06-10 13:50:00,46.09,46.09,46.02,46.05,100384.0,38.1301,38.1301,38.0722,38.097,100384.0
2015-06-10 14:00:00,46.05,46.2,46.05,46.2,152988.0,38.097,38.2211,38.097,38.2211,152988.0
2015-06-10 14:10:00,46.2,46.24,46.14,46.21,150448.0,38.2211,38.2542,38.1715,38.2294,150448.0
2015-06-10 14:20:00,46.2,46.27,46.18,46.25,131058.0,38.2211,38.279,38.2046,38.2625,131058.0
2015-06-10 14:30:00,46.25,46.26,46.2,46.25,136786.0,38.2625,38.2707,38.2211,38.2625,136786.0
2015-06-10 14:40:00,46.24,46.27,46.18,46.26,105199.0,38.2542,38.279,38.2046,38.2707,105199.0
2015-06-10 14:50:00,46.26,46.26,46.2,46.26,118451.0,38.2707,38.2707,38.2211,38.2707,118451.0
2015-06-10 15:00:00,46.26,46.3,46.23,46.29,146239.0,38.2707,38.3038,38.2459,38.2956,146239.0
2015-06-10 15:10:00,46.29,46.3,46.2,46.23,161004.0,38.2956,38.3038,38.2211,38.2459,161004.0
2015-06-10 15:20:00,46.23,46.3,46.22,46.29,131401.0,38.2459,38.3038,38.2376,38.2956,131401.0
2015-06-10 15:30:00,46.28,46.29,46.21,46.22,191349.0,38.2873,38.2956,38.2294,38.2376,191349.0
2015-06-10 15:40:00,46.22,46.28,46.16,46.26,354473.0,38.2376,38.2873,38.188,38.2707,354473.0
2015-06-10 15:50:00,46.26,46.28,46.2,46.22,655004.0,38.2707,38.2873,38.2211,38.2376,655004.0
2015-06-11 09:30:00,46.59,46.6,46.16,46.27,360851.0,38.5437,38.552,38.188,38.279,360851.0
2015-06-11 09:40:00,46.27,46.32,46.01,46.05,331077.0,38.279,38.3204,38.0639,38.097,331077.0
2015-06-11 09:50:00,46.05,46.18,46.05,46.11,158767.0,38.097,38.2046,38.097,38.1466,158767.0
2015-06-11 10:00:00,46.11,46.15,45.98,46.08,225638.0,38.1466,38.1797,38.0391,38.1218,225638.0
2015-06-11 10:10:00,46.07,46.07,45.9,46.01,209116.0,38.1135,38.1135,37.9729,38.0639,209116.0
2015-06-11 10:20:00,46.01,46.1,45.96,46.09,299804.0,38.0639,38.1384,38.0225,38.1301,299804.0
2015-06-11 10:30:00,46.1,46.14,45.9,45.92,129359.0,38.1384,38.1715,37.9729,37.9895,129359.0
2015-06-11 10:40:00,45.92,46.07,45.92,45.92,128260.0,37.9895,38.1135,37.9895,37.9895,128260.0
2015-06-11 10:50:00,45.93,45.94,45.82,45.83,137634.0,37.9977,38.006,37.9067,37.915,137634.0
2015-06-11 11:00:00,45.84,45.91,45.8,45.91,180648.0,37.9233,37.9812,37.8902,37.9812,180648.0
2015-06-11 11:10:00,45.91,45.94,45.77,45.79,176341.0,37.9812,38.006,37.8654,37.8819,176341.0
2015-06-11 11:20:00,45.79,45.88,45.76,45.87,126085.0,37.8819,37.9564,37.8571,37.9481,126085.0
2015-06-11 11:30:00,45.88,45.96,45.84,45.95,104248.0,37.9564,38.0225,37.9233,38.0143,104248.0
2015-06-11 11:40:00,45.94,45.97,45.86,45.89,94724.0,38.006,38.0308,37.9398,37.9646,94724.0
2015-06-11 11:50:00,45.89,45.92,45.84,45.88,109559.0,37.9646,37.9895,37.9233,37.9564,109559.0
2015-06-11 12:00:00,45.88,45.91,45.79,45.8,96619.0,37.9564,37.9812,37.8819,37.8902,96619.0
2015-06-11 12:10:00,45.81,45.84,45.76,45.8,78820.0,37.8985,37.9233,37.8571,37.8902,78820.0
2015-06-11 12:20:00,45.8,45.83,45.76,45.78,71137.0,37.8902,37.915,37.8571,37.8736,71137.0
2015-06-11 12:30:00,45.78,45.9,45.78,45.88,64512.0,37.8736,37.9729,37.8736,37.9564,64512.0
2015-06-11 12:40:00,45.88,45.88,45.81,45.84,52426.0,37.9564,37.9564,37.8985,37.9233,52426.0
2015-06-11 12:50:00,45.83,45.84,45.78,45.81,74470.0,37.915,37.9233,37.8736,37.8985,74470.0
2015-06-11 13:00:00,45.81,45.81,45.7,45.73,139387.0,37.8985,37.8985,37.8074,37.8323,139387.0
2015-06-11 13:10:00,45.72,45.74,45.67,45.67,123727.0,37.824,37.8405,37.7826,37.7826,123727.0
2015-06-11 13:20:00,45.67,45.76,45.66,45.66,93930.0,37.7826,37.8571,37.7744,37.7744,93930.0
2015-06-11 13:30:00,45.67,45.69,45.57,45.61,138831.0,37.7826,37.7992,37.6999,37.733,138831.0
2015-06-11 13:40:00,45.61,45.7,45.61,45.64,113958.0,37.733,37.8074,37.733,37.7578,113958.0
2015-06-11 13:50:00,45.64,45.71,45.63,45.65,163792.0,37.7578,37.8157,37.7495,37.7661,163792.0
2015-06-11 14:00:00,45.64,45.71,45.63,45.68,129322.0,37.7578,37.8157,37.7495,37.7909,129322.0
2015-06-11 14:10:00,45.69,45.76,45.67,45.76,66243.0,37.7992,37.8571,37.7826,37.8571,66243.0
2015-06-11 14:20:00,45.75,45.77,45.68,45.75,136223.0,37.8488,37.8654,37.7909,37.8488,136223.0
2015-06-11 14:30:00,45.75,45.76,45.73,45.75,76404.0,37.8488,37.8571,37.8323,37.8488,76404.0
2015-06-11 14:40:00,45.75,45.8,45.73,45.76,87682.0,37.8488,37.8902,37.8323,37.8571,87682.0
2015-06-11 14:50:00,45.76,45.79,45.68,45.7,144269.0,37.8571,37.8819,37.7909,37.8074,144269.0
2015-06-11 15:00:00,45.69,45.74,45.67,45.72,103058.0,37.7992,37.8405,37.7826,37.824,103058.0
2015-06-11 15:10:00,45.72,45.77,45.71,45.75,87833.0,37.824,37.8654,37.8157,37.8488,87833.0
2015-06-11 15:20:00,45.74,45.75,45.66,45.68,122468.0,37.8405,37.8488,37.7744,37.7909,122468.0
2015-06-11 15:30:00,45.69,45.7,45.62,45.65,210594.0,37.7992,37.8074,37.7413,37.7661,210594.0
2015-06-11 15:40:00,45.65,45.66,45.62,45.65,201496.0,37.7661,37.7744,37.7413,37.7661,201496.0
2015-06-11 15:50:00,45.64,45.65,45.58,45.63,625434.0,37.7578,37.7661,37.7082,37.7495,625434.0
2015-06-12 09:30:00,45.43,45.5,45.24,45.43,435830.0,37.5841,37.642,37.4269,37.5841,435830.0
2015-06-12 09:40:00,45.43,45.64,45.41,45.62,226869.0,37.5841,37.7578,37.5675,37.7413,226869.0
2015-06-12 09:50:00,45.62,45.64,45.43,45.43,152217.0,37.7413,37.7578,37.5841,37.5841,152217.0
2015-06-12 10:00:00,45.44,45.61,45.42,45.5,112429.0,37.5924,37.733,37.5758,37.642,112429.0
2015-06-12 10:10:00,45.5,45.58,45.45,45.55,107535.0,37.642,37.7082,37.6006,37.6834,107535.0
2015-06-12 10:20:00,45.54,45.54,45.49,45.51,130623.0,37.6751,37.6751,37.6337,37.6503,130623.0
2015-06-12 10:30:00,45.51,45.55,45.45,45.47,195779.0,37.6503,37.6834,37.6006,37.6172,195779.0
2015-06-12 10:40:00,45.48,45.54,45.44,45.52,98026.0,37.6254,37.6751,37.5924,37.6585,98026.0
2015-06-12 10:50:00,45.51,45.57,45.48,45.51,142056.0,37.6503,37.6999,37.6254,37.6503,142056.0
2015-06-12 11:00:00,45.5,45.71,45.49,45.69,97443.0,37.642,37.8157,37.6337,37.7992,97443.0
2015-06-12 11:10:00,45.69,45.78,45.65,45.78,175902.0,37.7992,37.8736,37.7661,37.8736,175902.0
2015-06-12 11:20:00,45.77,45.79,45.66,45.66,93930.0,37.8654,37.8819,37.7744,37.7744,93930.0
2015-06-12 11:30:00,45.67,45.71,45.64,45.64,81753.0,37.7826,37.8157,37.7578,37.7578,81753.0
2015-06-12 11:40:00,45.63,45.69,45.58,45.64,84840.0,37.7495,37.7992,37.7082,37.7578,84840.0
2015-06-12 11:50:00,45.64,45.67,45.6,45.63,78948.0,37.7578,37.7826,37.7247,37.7495,78948.0
2015-06-12 12:00:00,45.62,45.64,45.55,45.55,71864.0,37.7413,37.7578,37.6834,37.6834,71864.0
2015-06-12 12:10:00,45.55,45.57,45.5,45.51,64238.0,37.6834,37.6999,37.642,37.6503,64238.0
2015-06-12 12:20:00,45.51,45.59,45.51,45.57,69692.0,37.6503,37.7164,37.6503,37.6999,69692.0
2015-06-12 12:30:00,45.57,45.6,45.55,45.59,59205.0,37.6999,37.7247,37.6834,37.7164,59205.0
2015-06-12 12:40:00,45.59,45.59,45.53,45.53,68471.0,37.7164,37.7164,37.6668,37.6668,68471.0
2015-06-12 12:50:00,45.53,45.57,45.51,45.54,120219.0,37.6668,37.6999,37.6503,37.6751,120219.0
2015-06-12 13:00:00,45.54,45.63,45.53,45.6,78133.0,37.6751,37.7495,37.6668,37.7247,78133.0
2015-06-12 13:10:00,45.6,45.65,45.6,45.64,89912.0,37.7247,37.7661,37.7247,37.7578,89912.0
2015-06-12 13:20:00,45.64,45.64,45.54,45.61,89860.0,37.7578,37.7578,37.6751,37.733,89860.0
2015-06-12 13:30:00,45.6,45.64,45.55,45.55,91965.0,37.7247,37.7578,37.6834,37.6834,91965.0
2015-06-12 13:40:00,45.55,45.56,45.54,45.54,110504.0,37.6834,37.6916,37.6751,37.6751,110504.0
2015-06-12 13:50:00,45.54,45.58,45.54,45.57,68039.0,37.6751,37.7082,37.6751,37.6999,68039.0
2015-06-12 14:00:00,45.58,45.63,45.58,45.63,122068.0,37.7082,37.7495,37.7082,37.7495,122068.0
2015-06-12 14:10:00,45.62,45.64,45.61,45.62,50617.0,37.7413,37.7578,37.733,37.7413,50617.0
2015-06-12 14:20:00,45.62,45.64,45.58,45.6,85400.0,37.7413,37.7578,37.7082,37.7247,85400.0
2015-06-12 14:30:00,45.6,45.61,45.55,45.55,142110.0,37.7247,37.733,37.6834,37.6834,142110.0
2015-06-12 14:40:00,45.55,45.56,45.5,45.5,97231.0,37.6834,37.6916,37.642,37.642,97231.0
2015-06-12 14:50:00,45.5,45.52,45.48,45.48,57071.0,37.642,37.6585,37.6254,37.6254,57071.0
2015-06-12 15:00:00,45.48,45.49,45.44,45.48,79729.0,37.6254,37.6337,37.5924,37.6254,79729.0
2015-06-12 15:10:00,45.47,45.51,45.44,45.5,74419.0,37.6172,37.6503,37.5924,37.642,74419.0
2015-06-12 15:20:00,45.49,45.56,45.49,45.55,115089.0,37.6337,37.6916,37.6337,37.6834,115089.0
2015-06-12 15:30:00,45.56,45.59,45.54,45.55,189575.0,37.6916,37.7164,37.6751,37.6834,189575.0
2015-06-12 15:40:00,45.54,45.56,45.51,45.54,165909.0,37.6751,37.6916,37.6503,37.6751,165909.0
2015-06-12 15:50:00,45.54,45.56,45.48,45.48,387689.0,37.6751,37.6916,37.6254,37.6254,387689.0
2015-06-15 09:30:00,45.01,45.09,44.66,44.84,643622.0,37.2366,37.3028,36.9471,37.096,643622.0
2015-06-15 09:40:00,44.85,45.01,44.72,44.94,328064.0,37.1042,37.2366,36.9967,37.1787,328064.0
2015-06-15 09:50:00,44.93,45.0,44.86,44.97,187717.0,37.1704,37.2283,37.1125,37.2035,187717.0
2015-06-15 10:00:00,44.97,45.1,44.96,45.05,258489.0,37.2035,37.3111,37.1953,37.2697,258489.0
2015-06-15 10:10:00,45.03,45.25,45.02,45.2,255250.0,37.2532,37.4352,37.2449,37.3938,255250.0
2015-06-15 10:20:00,45.2,45.24,45.13,45.24,125858.0,37.3938,37.4269,37.3359,37.4269,125858.0
2015-06-15 10:30:00,45.24,45.3,45.15,45.3,178097.0,37.4269,37.4765,37.3524,37.4765,178097.0
2015-06-15 10:40:00,45.3,45.41,45.27,45.36,259080.0,37.4765,37.5675,37.4517,37.5262,259080.0
2015-06-15 10:50:00,45.36,45.43,45.33,45.41,105169.0,37.5262,37.5841,37.5014,37.5675,105169.0
2015-06-15 11:00:00,45.41,45.56,45.41,45.55,175577.0,37.5675,37.6916,37.5675,37.6834,175577.0
2015-06-15 11:10:00,45.56,45.75,45.55,45.65,307135.0,37.6916,37.8488,37.6834,37.7661,307135.0
2015-06-15 11:20:00,45.64,45.71,45.57,45.62,239425.0,37.7578,37.8157,37.6999,37.7413,239425.0
2015-06-15 11:30:00,45.62,45.73,45.61,45.69,144366.0,37.7413,37.8323,37.733,37.7992,144366.0
2015-06-15 11:40:00,45.69,45.77,45.68,45.76,165956.0,37.7992,37.8654,37.7909,37.8571,165956.0
2015-06-15 11:50:00,45.76,45.88,45.74,45.82,237589.0,37.8571,37.9564,37.8405,37.9067,237589.0
2015-06-15 12:00:00,45.81,45.86,45.74,45.86,326887.0,37.8985,37.9398,37.8405,37.9398,326887.0
2015-06-15 12:10:00,45.85,45.89,45.78,45.79,105507.0,37.9315,37.9646,37.8736,37.8819,105507.0
2015-06-15 12:20:00,45.78,45.8,45.7,45.78,140316.0,37.8736,37.8902,37.8074,37.8736,140316.0
2015-06-15 12:30:00,45.79,45.8,45.69,45.74,90016.0,37.8819,37.8902,37.7992,37.8405,90016.0
2015-06-15 12:40:00,45.73,45.82,45.69,45.81,113170.0,37.8323,37.9067,37.7992,37.8985,113170.0
2015-06-15 12:50:00,45.82,45.85,45.78,45.79,70693.0,37.9067,37.9315,37.8736,37.8819,70693.0
2015-06-15 13:00:00,45.8,45.8,45.72,45.73,68243.0,37.8902,37.8902,37.824,37.8323,68243.0
2015-06-15 13:10:00,45.73,45.74,45.58,45.6,161154.0,37.8323,37.8405,37.7082,37.7247,161154.0
2015-06-15 13:20:00,45.61,45.61,45.47,45.5,149722.0,37.733,37.733,37.6172,37.642,149722.0
2015-06-15 13:30:00,45.5,45.54,45.45,45.46,182059.0,37.642,37.6751,37.6006,37.6089,182059.0
2015-06-15 13:40:00,45.46,45.48,45.29,45.3,174947.0,37.6089,37.6254,37.4683,37.4765,174947.0
2015-06-15 13:50:00,45.29,45.52,45.29,45.48,379278.0,37.4683,37.6585,37.4683,37.6254,379278.0
2015-06-15 14:00:00,45.48,45.53,45.44,45.46,266868.0,37.6254,37.6668,37.5924,37.6089,266868.0
2015-06-15 14:10:00,45.47,45.54,45.45,45.48,143407.0,37.6172,37.6751,37.6006,37.6254,143407.0
2015-06-15 14:20:00,45.48,45.53,45.46,45.5,127367.0,37.6254,37.6668,37.6089,37.642,127367.0
2015-06-15 14:30:00,45.51,45.52,45.44,45.47,182983.0,37.6503,37.6585,37.5924,37.6172,182983.0
2015-06-15 14:40:00,45.47,45.52,45.44,45.5,137294.0,37.6172,37.6585,37.5924,37.642,137294.0
2015-06-15 14:50:00,45.51,45.51,45.46,45.47,314334.0,37.6503,37.6503,37.6089,37.6172,314334.0
2015-06-15 15:00:00,45.47,45.53,45.45,45.47,291213.0,37.6172,37.6668,37.6006,37.6172,291213.0
2015-06-15 15:10:00,45.47,45.52,45.43,45.5,134133.0,37.6172,37.6585,37.5841,37.642,134133.0
2015-06-15 15:20:00,45.49,45.53,45.48,45.52,222835.0,37.6337,37.6668,37.6254,37.6585,222835.0
2015-06-15 15:30:00,45.51,45.53,45.48,45.49,185862.0,37.6503,37.6668,37.6254,37.6337,185862.0
2015-06-15 15:40:00,45.49,45.61,45.47,45.55,246634.0,37.6337,37.733,37.6172,37.6834,246634.0
2015-06-15 15:50:00,45.55,45.58,45.49,45.57,666953.0,37.6834,37.7082,37.6337,37.6999,666953.0
2015-06-16 09:30:00,45.46,45.78,45.43,45.75,605660.0,37.6089,37.8736,37.5841,37.8488,605660.0
2015-06-16 09:40:00,45.75,45.76,45.64,45.69,306111.0,37.8488,37.8571,37.7578,37.7992,306111.0
2015-06-16 09:50:00,45.69,45.71,45.54,45.54,262408.0,37.7992,37.8157,37.6751,37.6751,262408.0
2015-06-16 10:00:00,45.55,45.58,45.48,45.5,269937.0,37.6834,37.7082,37.6254,37.642,269937.0
2015-06-16 10:10:00,45.49,45.62,45.43,45.49,297773.0,37.6337,37.7413,37.5841,37.6337,297773.0
2015-06-16 10:20:00,45.49,45.56,45.49,45.53,170561.0,37.6337,37.6916,37.6337,37.6668,170561.0
2015-06-16 10:30:00,45.52,45.58,45.43,45.45,134857.0,37.6585,37.7082,37.5841,37.6006,134857.0
2015-06-16 10:40:00,45.45,45.54,45.44,45.5,139166.0,37.6006,37.6751,37.5924,37.642,139166.0
2015-06-16 10:50:00,45.5,45.54,45.45,45.52,192912.0,37.642,37.6751,37.6006,37.6585,192912.0
2015-06-16 11:00:00,45.53,45.63,45.51,45.55,224522.0,37.6668,37.7495,37.6503,37.6834,224522.0
2015-06-16 11:10:00,45.56,45.62,45.49,45.52,173866.0,37.6916,37.7413,37.6337,37.6585,173866.0
2015-06-16 11:20:00,45.52,45.53,45.44,45.51,197771.0,37.6585,37.6668,37.5924,37.6503,197771.0
2015-06-16 11:30:00,45.51,45.53,45.44,45.46,245186.0,37.6503,37.6668,37.5924,37.6089,245186.0
2015-06-16 11:40:00,45.47,45.52,45.46,45.48,103775.0,37.6172,37.6585,37.6089,37.6254,103775.0
2015-06-16 11:50:00,45.48,45.54,45.43,45.53,119343.0,37.6254,37.6751,37.5841,37.6668,119343.0
2015-06-16 12:00:00,45.54,45.58,45.49,45.5,187185.0,37.6751,37.7082,37.6337,37.642,187185.0
2015-06-16 12:10:00,45.5,45.52,45.47,45.48,100272.0,37.642,37.6585,37.6172,37.6254,100272.0
2015-06-16 12:20:00,45.48,45.52,45.45,45.5,203349.0,37.6254,37.6585,37.6006,37.642,203349.0
2015-06-16 12:30:00,45.49,45.53,45.49,45.52,111963.0,37.6337,37.6668,37.6337,37.6585,111963.0
2015-06-16 12:40:00,45.52,45.54,45.49,45.52,138193.0,37.6585,37.6751,37.6337,37.6585,138193.0
2015-06-16 12:50:00,45.53,45.59,45.5,45.57,91943.0,37.6668,37.7164,37.642,37.6999,91943.0
2015-06-16 13:00:00,45.58,45.62,45.56,45.61,114434.0,37.7082,37.7413,37.6916,37.733,114434.0
2015-06-16 13:10:00,45.61,45.66,45.61,45.62,118398.0,37.733,37.7744,37.733,37.7413,118398.0
2015-06-16 13:20:00,45.62,45.63,45.52,45.52,99203.0,37.7413,37.7495,37.6585,37.6585,99203.0
2015-06-16 13:30:00,45.52,45.56,45.43,45.45,168619.0,37.6585,37.6916,37.5841,37.6006,168619.0
2015-06-16 13:40:00,45.45,45.47,45.39,45.43,120859.0,37.6006,37.6172,37.551,37.5841,120859.0
2015-06-16 13:50:00,45.43,45.49,45.41,45.49,113038.0,37.5841,37.6337,37.5675,37.6337,113038.0
2015-06-16 14:00:00,45.49,45.55,45.48,45.53,121225.0,37.6337,37.6834,37.6254,37.6668,121225.0
2015-06-16 14:10:00,45.54,45.55,45.49,45.52,88501.0,37.6751,37.6834,37.6337,37.6585,88501.0
2015-06-16 14:20:00,45.51,45.54,45.5,45.54,57531.0,37.6503,37.6751,37.642,37.6751,57531.0
2015-06-16 14:30:00,45.53,45.58,45.53,45.56,104750.0,37.6668,37.7082,37.6668,37.6916,104750.0
2015-06-16 14:40:00,45.57,45.59,45.53,45.54,78943.0,37.6999,37.7164,37.6668,37.6751,78943.0
2015-06-16 14:50:00,45.54,45.58,45.53,45.57,75210.0,37.6751,37.7082,37.6668,37.6999,75210.0
2015-06-16 15:00:00,45.57,45.57,45.45,45.48,86553.0,37.6999,37.6999,37.6006,37.6254,86553.0
2015-06-16 15:10:00,45.48,45.48,45.43,45.45,70246.0,37.6254,37.6254,37.5841,37.6006,70246.0
2015-06-16 15:20:00,45.46,45.49,45.4,45.4,163658.0,37.6089,37.6337,37.5593,37.5593,163658.0
2015-06-16 15:30:00,45.41,45.44,45.35,45.35,185759.0,37.5675,37.5924,37.5179,37.5179,185759.0
2015-06-16 15:40:00,45.35,45.39,45.31,45.33,242598.0,37.5179,37.551,37.4848,37.5014,242598.0
2015-06-16 15:50:00,45.34,45.44,45.33,45.42,619883.0,37.5096,37.5924,37.5014,37.5758,619883.0
2015-06-17 09:30:00,45.87,46.38,45.86,46.24,663706.0,37.9481,38.37,37.9398,38.2542,663706.0
2015-06-17 09:40:00,46.25,46.33,46.04,46.13,625168.0,38.2625,38.3286,38.0887,38.1632,625168.0
2015-06-17 09:50:00,46.13,46.16,46.01,46.02,269228.0,38.1632,38.188,38.0639,38.0722,269228.0
2015-06-17 10:00:00,46.03,46.12,45.95,46.05,467309.0,38.0805,38.1549,38.0143,38.097,467309.0
2015-06-17 10:10:00,46.05,46.09,45.91,45.94,328659.0,38.097,38.1301,37.9812,38.006,328659.0
2015-06-17 10:20:00,45.93,45.98,45.88,45.89,193107.0,37.9977,38.0391,37.9564,37.9646,193107.0
2015-06-17 10:30:00,45.88,45.95,45.75,45.76,324775.0,37.9564,38.0143,37.8488,37.8571,324775.0
2015-06-17 10:40:00,45.75,45.8,45.72,45.76,262442.0,37.8488,37.8902,37.824,37.8571,262442.0
2015-06-17 10:50:00,45.75,45.76,45.65,45.68,272531.0,37.8488,37.8571,37.7661,37.7909,272531.0
2015-06-17 11:00:00,45.7,45.76,45.64,45.7,131018.0,37.8074,37.8571,37.7578,37.8074,131018.0
2015-06-17 11:10:00,45.7,45.75,45.67,45.73,129736.0,37.8074,37.8488,37.7826,37.8323,129736.0
2015-06-17 11:20:00,45.73,45.75,45.66,45.67,128195.0,37.8323,37.8488,37.7744,37.7826,128195.0
2015-06-17 11:30:00,45.67,45.67,45.51,45.64,259665.0,37.7826,37.7826,37.6503,37.7578,259665.0
2015-06-17 11:40:00,45.65,45.65,45.53,45.61,126773.0,37.7661,37.7661,37.6668,37.733,126773.0
2015-06-17 11:50:00,45.62,45.65,45.56,45.62,98685.0,37.7413,37.7661,37.6916,37.7413,98685.0
2015-06-17 12:00:00,45.62,45.65,45.5,45.54,180643.0,37.7413,37.7661,37.642,37.6751,180643.0
2015-06-17 12:10:00,45.54,45.54,45.45,45.49,115150.0,37.6751,37.6751,37.6006,37.6337,115150.0
2015-06-17 12:20:00,45.48,45.59,45.48,45.58,113153.0,37.6254,37.7164,37.6254,37.7082,113153.0
2015-06-17 12:30:00,45.58,45.59,45.51,45.52,57677.0,37.7082,37.7164,37.6503,37.6585,57677.0
2015-06-17 12:40:00,45.52,45.56,45.46,45.5,89563.0,37.6585,37.6916,37.6089,37.642,89563.0
2015-06-17 12:50:00,45.5,45.5,45.42,45.47,88972.0,37.642,37.642,37.5758,37.6172,88972.0
2015-06-17 13:00:00,45.47,45.48,45.43,45.46,96082.0,37.6172,37.6254,37.5841,37.6089,96082.0
2015-06-17 13:10:00,45.46,45.54,45.45,45.54,147915.0,37.6089,37.6751,37.6006,37.6751,147915.0
2015-06-17 13:20:00,45.54,45.62,45.53,45.6,113960.0,37.6751,37.7413,37.6668,37.7247,113960.0
2015-06-17 13:30:00,45.6,45.64,45.58,45.61,98863.0,37.7247,37.7578,37.7082,37.733,98863.0
2015-06-17 13:40:00,45.62,45.64,45.57,45.58,79637.0,37.7413,37.7578,37.6999,37.7082,79637.0
2015-06-17 13:50:00,45.59,45.65,45.58,45.63,98041.0,37.7164,37.7661,37.7082,37.7495,98041.0
2015-06-17 14:00:00,45.62,45.88,45.5,45.85,323945.0,37.7413,37.9564,37.642,37.9315,323945.0
2015-06-17 14:10:00,45.85,45.87,45.7,45.71,164820.0,37.9315,37.9481,37.8074,37.8157,164820.0
2015-06-17 14:20:00,45.72,45.77,45.62,45.74,124397.0,37.824,37.8654,37.7413,37.8405,124397.0
2015-06-17 14:30:00,45.73,45.87,45.72,45.85,178094.0,37.8323,37.9481,37.824,37.9315,178094.0
2015-06-17 14:40:00,45.85,45.96,45.84,45.92,189064.0,37.9315,38.0225,37.9233,37.9895,189064.0
2015-06-17 14:50:00,45.92,45.95,45.88,45.9,103522.0,37.9895,38.0143,37.9564,37.9729,103522.0
2015-06-17 15:00:00,45.91,45.91,45.79,45.8,115175.0,37.9812,37.9812,37.8819,37.8902,115175.0
2015-06-17 15:10:00,45.79,45.85,45.78,45.83,100896.0,37.8819,37.9315,37.8736,37.915,100896.0
2015-06-17 15:20:00,45.83,45.89,45.81,45.83,117824.0,37.915,37.9646,37.8985,37.915,117824.0
2015-06-17 15:30:00,45.83,45.86,45.78,45.79,191277.0,37.915,37.9398,37.8736,37.8819,191277.0
2015-06-17 15:40:00,45.79,45.79,45.7,45.73,222435.0,37.8819,37.8819,37.8074,37.8323,222435.0
2015-06-17 15:50:00,45.74,45.77,45.71,45.72,554633.0,37.8405,37.8654,37.8157,37.824,554633.0
2015-06-18 09:30:00,45.91,46.19,45.61,45.64,394184.0,37.9812,38.2128,37.733,37.7578,394184.0
2015-06-18 09:40:00,45.63,45.64,45.4,45.43,492630.0,37.7495,37.7578,37.5593,37.5841,492630.0
2015-06-18 09:50:00,45.44,45.48,45.41,45.45,505216.0,37.5924,37.6254,37.5675,37.6006,505216.0
2015-06-18 10:00:00,45.47,45.6,45.44,45.5,418097.0,37.6172,37.7247,37.5924,37.642,418097.0
2015-06-18 10:10:00,45.5,45.54,45.42,45.48,254225.0,37.642,37.6751,37.5758,37.6254,254225.0
2015-06-18 10:20:00,45.47,45.53,45.42,45.46,421296.0,37.6172,37.6668,37.5758,37.6089,421296.0
2015-06-18 10:30:00,45.46,45.48,45.35,45.41,521127.0,37.6089,37.6254,37.5179,37.5675,521127.0
2015-06-18 10:40:00,45.41,45.44,45.31,45.39,358915.0,37.5675,37.5924,37.4848,37.551,358915.0
2015-06-18 10:50:00,45.39,45.52,45.37,45.44,237953.0,37.551,37.6585,37.5344,37.5924,237953.0
2015-06-18 11:00:00,45.44,45.54,45.41,45.53,253724.0,37.5924,37.6751,37.5675,37.6668,253724.0
2015-06-18 11:10:00,45.53,45.59,45.5,45.57,210991.0,37.6668,37.7164,37.642,37.6999,210991.0
2015-06-18 11:20:00,45.57,45.66,45.5,45.66,213341.0,37.6999,37.7744,37.642,37.7744,213341.0
2015-06-18 11:30:00,45.66,45.69,45.53,45.54,169308.0,37.7744,37.7992,37.6668,37.6751,169308.0
2015-06-18 11:40:00,45.54,45.59,45.45,45.45,198087.0,37.6751,37.7164,37.6006,37.6006,198087.0
2015-06-18 11:50:00,45.46,45.46,45.35,45.36,369816.0,37.6089,37.6089,37.5179,37.5262,369816.0
2015-06-18 12:00:00,45.36,45.41,45.34,45.37,168437.0,37.5262,37.5675,37.5096,37.5344,168437.0
2015-06-18 12:10:00,45.36,45.43,45.32,45.33,181881.0,37.5262,37.5841,37.4931,37.5014,181881.0
2015-06-18 12:20:00,45.33,45.49,45.32,45.45,300342.0,37.5014,37.6337,37.4931,37.6006,300342.0
2015-06-18 12:30:00,45.45,45.6,45.44,45.56,188977.0,37.6006,37.7247,37.5924,37.6916,188977.0
2015-06-18 12:40:00,45.56,45.57,45.45,45.48,278190.0,37.6916,37.6999,37.6006,37.6254,278190.0
2015-06-18 12:50:00,45.47,45.53,45.47,45.49,195225.0,37.6172,37.6668,37.6172,37.6337,195225.0
2015-06-18 13:00:00,45.49,45.53,45.45,45.45,222817.0,37.6337,37.6668,37.6006,37.6006,222817.0
2015-06-18 13:10:00,45.45,45.47,45.21,45.23,482371.0,37.6006,37.6172,37.4021,37.4186,482371.0
2015-06-18 13:20:00,45.22,45.31,45.2,45.22,295578.0,37.4103,37.4848,37.3938,37.4103,295578.0
2015-06-18 13:30:00,45.22,45.23,45.09,45.13,314887.0,37.4103,37.4186,37.3028,37.3359,314887.0
2015-06-18 13:40:00,45.13,45.16,45.05,45.05,309457.0,37.3359,37.3607,37.2697,37.2697,309457.0
2015-06-18 13:50:00,45.05,45.06,44.96,44.97,620239.0,37.2697,37.278,37.1953,37.2035,620239.0
2015-06-18 14:00:00,44.97,44.97,44.82,44.86,601797.0,37.2035,37.2035,37.0794,37.1125,601797.0
2015-06-18 14:10:00,44.86,44.94,44.68,44.76,713924.0,37.1125,37.1787,36.9636,37.0298,713924.0
2015-06-18 14:20:00,44.77,45.01,44.76,44.95,611644.0,37.0381,37.2366,37.0298,37.187,611644.0
2015-06-18 14:30:00,44.94,44.95,44.78,44.8,329317.0,37.1787,37.187,37.0463,37.0629,329317.0
2015-06-18 14:40:00,44.8,44.85,44.79,44.84,267729.0,37.0629,37.1042,37.0546,37.096,267729.0
2015-06-18 14:50:00,44.84,44.92,44.81,44.89,314499.0,37.096,37.1622,37.0712,37.1373,314499.0
2015-06-18 15:00:00,44.88,44.93,44.69,44.71,554163.0,37.1291,37.1704,36.9719,36.9884,554163.0
2015-06-18 15:10:00,44.71,44.72,44.44,44.45,822713.0,36.9884,36.9967,36.7651,36.7733,822713.0
2015-06-18 15:20:00,44.45,44.54,44.34,44.54,517012.0,36.7733,36.8478,36.6823,36.8478,517012.0
2015-06-18 15:30:00,44.54,44.62,44.49,44.51,488550.0,36.8478,36.914,36.8064,36.823,488550.0
2015-06-18 15:40:00,44.52,44.66,44.5,44.55,667726.0,36.8312,36.9471,36.8147,36.8561,667726.0
2015-06-18 15:50:00,44.55,44.59,44.54,44.55,1064618.0,36.8561,36.8892,36.8478,36.8561,1064618.0
2015-06-19 09:30:00,44.28,44.49,44.1,44.25,1554271.0,36.6327,36.8064,36.4838,36.6079,1554271.0
2015-06-19 09:40:00,44.25,44.36,44.19,44.29,487827.0,36.6079,36.6989,36.5582,36.641,487827.0
2015-06-19 09:50:00,44.28,44.65,44.28,44.32,430165.0,36.6327,36.9388,36.6327,36.6658,430165.0
2015-06-19 10:00:00,44.33,44.47,44.22,44.24,460085.0,36.6741,36.7899,36.5831,36.5996,460085.0
2015-06-19 10:10:00,44.25,44.29,44.2,44.26,271988.0,36.6079,36.641,36.5665,36.6161,271988.0
2015-06-19 10:20:00,44.25,44.34,44.24,44.34,279279.0,36.6079,36.6823,36.5996,36.6823,279279.0
2015-06-19 10:30:00,44.33,44.4,44.24,44.24,297827.0,36.6741,36.732,36.5996,36.5996,297827.0
2015-06-19 10:40:00,44.25,44.25,44.02,44.04,321912.0,36.6079,36.6079,36.4176,36.4341,321912.0
2015-06-19 10:50:00,44.04,44.14,44.01,44.13,383870.0,36.4341,36.5169,36.4093,36.5086,383870.0
2015-06-19 11:00:00,44.12,44.21,44.09,44.17,289937.0,36.5003,36.5748,36.4755,36.5417,289937.0
2015-06-19 11:10:00,44.17,44.19,44.09,44.09,211288.0,36.5417,36.5582,36.4755,36.4755,211288.0
2015-06-19 11:20:00,44.1,44.2,44.07,44.14,219646.0,36.4838,36.5665,36.459,36.5169,219646.0
2015-06-19 11:30:00,44.13,44.14,44.04,44.05,255718.0,36.5086,36.5169,36.4341,36.4424,255718.0
2015-06-19 11:40:00,44.05,44.08,43.98,44.07,361802.0,36.4424,36.4672,36.3845,36.459,361802.0
2015-06-19 11:50:00,44.08,44.11,43.94,43.94,251036.0,36.4672,36.492,36.3514,36.3514,251036.0
2015-06-19 12:00:00,43.94,43.97,43.77,43.82,449339.0,36.3514,36.3762,36.2108,36.2521,449339.0
2015-06-19 12:10:00,43.82,43.83,43.7,43.74,248578.0,36.2521,36.2604,36.1529,36.1859,248578.0
2015-06-19 12:20:00,43.75,43.82,43.7,43.76,256856.0,36.1942,36.2521,36.1529,36.2025,256856.0
2015-06-19 12:30:00,43.76,43.8,43.73,43.77,196175.0,36.2025,36.2356,36.1777,36.2108,196175.0
2015-06-19 12:40:00,43.78,43.8,43.66,43.67,210741.0,36.219,36.2356,36.1198,36.128,210741.0
2015-06-19 12:50:00,43.67,43.68,43.56,43.59,196913.0,36.128,36.1363,36.037,36.0619,196913.0
2015-06-19 13:00:00,43.59,43.77,43.58,43.7,261347.0,36.0619,36.2108,36.0536,36.1529,261347.0
2015-06-19 13:10:00,43.7,43.73,43.62,43.64,206319.0,36.1529,36.1777,36.0867,36.1032,206319.0
2015-06-19 13:20:00,43.64,43.65,43.59,43.63,120162.0,36.1032,36.1115,36.0619,36.0949,120162.0
2015-06-19 13:30:00,43.63,43.73,43.62,43.72,159731.0,36.0949,36.1777,36.0867,36.1694,159731.0
2015-06-19 13:40:00,43.72,43.85,43.7,43.84,223243.0,36.1694,36.277,36.1529,36.2687,223243.0
2015-06-19 13:50:00,43.84,43.9,43.8,43.85,158016.0,36.2687,36.3183,36.2356,36.277,158016.0
2015-06-19 14:00:00,43.85,43.86,43.8,43.85,149481.0,36.277,36.2852,36.2356,36.277,149481.0
2015-06-19 14:10:00,43.85,43.89,43.82,43.89,134380.0,36.277,36.31,36.2521,36.31,134380.0
2015-06-19 14:20:00,43.89,43.92,43.85,43.89,212768.0,36.31,36.3349,36.277,36.31,212768.0
2015-06-19 14:30:00,43.9,43.93,43.88,43.91,133796.0,36.3183,36.3431,36.3018,36.3266,133796.0
2015-06-19 14:40:00,43.91,43.91,43.8,43.82,177783.0,36.3266,36.3266,36.2356,36.2521,177783.0
2015-06-19 14:50:00,43.82,43.84,43.78,43.78,146531.0,36.2521,36.2687,36.219,36.219,146531.0
2015-06-19 15:00:00,43.78,43.87,43.77,43.87,278002.0,36.219,36.2935,36.2108,36.2935,278002.0
2015-06-19 15:10:00,43.87,43.9,43.86,43.9,231217.0,36.2935,36.3183,36.2852,36.3183,231217.0
2015-06-19 15:20:00,43.9,43.91,43.82,43.82,444077.0,36.3183,36.3266,36.2521,36.2521,444077.0
2015-06-19 15:30:00,43.82,43.91,43.82,43.89,389544.0,36.2521,36.3266,36.2521,36.31,389544.0
2015-06-19 15:40:00,43.9,44.05,43.87,44.02,752570.0,36.3183,36.4424,36.2935,36.4176,752570.0
2015-06-19 15:50:00,44.02,44.06,43.85,43.87,1893002.0,36.4176,36.4507,36.277,36.2935,1893002.0
2015-06-22 09:30:00,43.92,44.09,43.56,43.65,532314.0,36.3349,36.4755,36.037,36.1115,532314.0
2015-06-22 09:40:00,43.65,43.72,43.45,43.71,356007.0,36.1115,36.1694,35.946,36.1611,356007.0
2015-06-22 09:50:00,43.72,43.93,43.68,43.87,259149.0,36.1694,36.3431,36.1363,36.2935,259149.0
2015-06-22 10:00:00,43.88,43.93,43.76,43.91,309876.0,36.3018,36.3431,36.2025,36.3266,309876.0
2015-06-22 10:10:00,43.9,43.93,43.72,43.74,329342.0,36.3183,36.3431,36.1694,36.1859,329342.0
2015-06-22 10:20:00,43.74,43.78,43.68,43.69,208588.0,36.1859,36.219,36.1363,36.1446,208588.0
2015-06-22 10:30:00,43.69,43.82,43.68,43.82,163053.0,36.1446,36.2521,36.1363,36.2521,163053.0
2015-06-22 10:40:00,43.82,43.94,43.79,43.91,185508.0,36.2521,36.3514,36.2273,36.3266,185508.0
2015-06-22 10:50:00,43.91,43.92,43.81,43.89,131259.0,36.3266,36.3349,36.2439,36.31,131259.0
2015-06-22 11:00:00,43.89,43.89,43.8,43.86,157826.0,36.31,36.31,36.2356,36.2852,157826.0
2015-06-22 11:10:00,43.86,43.88,43.78,43.87,139671.0,36.2852,36.3018,36.219,36.2935,139671.0
2015-06-22 11:20:00,43.87,43.9,43.83,43.88,130080.0,36.2935,36.3183,36.2604,36.3018,130080.0
2015-06-22 11:30:00,43.87,43.88,43.78,43.8,104768.0,36.2935,36.3018,36.219,36.2356,104768.0
2015-06-22 11:40:00,43.79,43.84,43.74,43.83,127320.0,36.2273,36.2687,36.1859,36.2604,127320.0
2015-06-22 11:50:00,43.83,43.95,43.82,43.92,164130.0,36.2604,36.3597,36.2521,36.3349,164130.0
2015-06-22 12:00:00,43.91,43.95,43.86,43.87,151879.0,36.3266,36.3597,36.2852,36.2935,151879.0
2015-06-22 12:10:00,43.86,43.99,43.84,43.96,198946.0,36.2852,36.3928,36.2687,36.368,198946.0
2015-06-22 12:20:00,43.95,43.97,43.87,43.91,137466.0,36.3597,36.3762,36.2935,36.3266,137466.0
2015-06-22 12:30:00,43.91,43.96,43.9,43.94,154895.0,36.3266,36.368,36.3183,36.3514,154895.0
2015-06-22 12:40:00,43.94,44.05,43.93,44.04,124081.0,36.3514,36.4424,36.3431,36.4341,124081.0
2015-06-22 12:50:00,44.04,44.21,44.04,44.17,204974.0,36.4341,36.5748,36.4341,36.5417,204974.0
2015-06-22 13:00:00,44.15,44.19,44.06,44.17,131919.0,36.5251,36.5582,36.4507,36.5417,131919.0
2015-06-22 13:10:00,44.17,44.18,44.01,44.01,123621.0,36.5417,36.55,36.4093,36.4093,123621.0
2015-06-22 13:20:00,44.02,44.02,43.93,43.98,253547.0,36.4176,36.4176,36.3431,36.3845,253547.0
2015-06-22 13:30:00,43.99,44.04,43.95,43.99,161689.0,36.3928,36.4341,36.3597,36.3928,161689.0
2015-06-22 13:40:00,43.98,44.01,43.91,44.0,170203.0,36.3845,36.4093,36.3266,36.401,170203.0
2015-06-22 13:50:00,44.0,44.01,43.94,43.99,90269.0,36.401,36.4093,36.3514,36.3928,90269.0
2015-06-22 14:00:00,43.99,44.04,43.97,44.02,108402.0,36.3928,36.4341,36.3762,36.4176,108402.0
2015-06-22 14:10:00,44.02,44.07,43.96,44.03,119968.0,36.4176,36.459,36.368,36.4259,119968.0
2015-06-22 14:20:00,44.04,44.07,43.97,43.98,103582.0,36.4341,36.459,36.3762,36.3845,103582.0
2015-06-22 14:30:00,43.98,44.08,43.96,44.04,304381.0,36.3845,36.4672,36.368,36.4341,304381.0
2015-06-22 14:40:00,44.04,44.05,43.98,44.02,98773.0,36.4341,36.4424,36.3845,36.4176,98773.0
2015-06-22 14:50:00,44.02,44.1,44.01,44.04,100228.0,36.4176,36.4838,36.4093,36.4341,100228.0
2015-06-22 15:00:00,44.04,44.09,44.01,44.09,119995.0,36.4341,36.4755,36.4093,36.4755,119995.0
2015-06-22 15:10:00,44.09,44.09,44.03,44.05,174967.0,36.4755,36.4755,36.4259,36.4424,174967.0
2015-06-22 15:20:00,44.05,44.09,44.0,44.0,151788.0,36.4424,36.4755,36.401,36.401,151788.0
2015-06-22 15:30:00,44.01,44.07,44.0,44.05,174403.0,36.4093,36.459,36.401,36.4424,174403.0
2015-06-22 15:40:00,44.05,44.13,44.04,44.11,336336.0,36.4424,36.5086,36.4341,36.492,336336.0
2015-06-22 15:50:00,44.11,44.11,44.04,44.11,582703.0,36.492,36.492,36.4341,36.492,582703.0
2015-06-23 09:30:00,43.85,44.08,43.83,43.9,336279.0,36.277,36.4672,36.2604,36.3183,336279.0
2015-06-23 09:40:00,43.9,44.17,43.84,44.01,278490.0,36.3183,36.5417,36.2687,36.4093,278490.0
2015-06-23 09:50:00,44.02,44.19,43.98,44.18,317136.0,36.4176,36.5582,36.3845,36.55,317136.0
2015-06-23 10:00:00,44.19,44.25,44.13,44.18,191204.0,36.5582,36.6079,36.5086,36.55,191204.0
2015-06-23 10:10:00,44.18,44.35,44.18,44.3,383172.0,36.55,36.6906,36.55,36.6492,383172.0
2015-06-23 10:20:00,44.3,44.38,44.29,44.36,214211.0,36.6492,36.7154,36.641,36.6989,214211.0
2015-06-23 10:30:00,44.37,44.4,44.22,44.23,196145.0,36.7071,36.732,36.5831,36.5913,196145.0
2015-06-23 10:40:00,44.23,44.25,44.13,44.22,239542.0,36.5913,36.6079,36.5086,36.5831,239542.0
2015-06-23 10:50:00,44.22,44.23,44.01,44.03,162178.0,36.5831,36.5913,36.4093,36.4259,162178.0
2015-06-23 11:00:00,44.03,44.13,43.99,44.1,262007.0,36.4259,36.5086,36.3928,36.4838,262007.0
2015-06-23 11:10:00,44.1,44.13,44.06,44.12,165712.0,36.4838,36.5086,36.4507,36.5003,165712.0
2015-06-23 11:20:00,44.12,44.12,44.02,44.04,138645.0,36.5003,36.5003,36.4176,36.4341,138645.0
2015-06-23 11:30:00,44.05,44.11,44.03,44.07,256357.0,36.4424,36.492,36.4259,36.459,256357.0
2015-06-23 11:40:00,44.07,44.19,44.06,44.18,104898.0,36.459,36.5582,36.4507,36.55,104898.0
2015-06-23 11:50:00,44.18,44.25,44.17,44.22,194970.0,36.55,36.6079,36.5417,36.5831,194970.0
2015-06-23 12:00:00,44.23,44.26,44.18,44.21,149552.0,36.5913,36.6161,36.55,36.5748,149552.0
2015-06-23 12:10:00,44.21,44.35,44.18,44.3,171285.0,36.5748,36.6906,36.55,36.6492,171285.0
2015-06-23 12:20:00,44.3,44.41,44.29,44.37,114684.0,36.6492,36.7402,36.641,36.7071,114684.0
2015-06-23 12:30:00,44.38,44.38,44.31,44.32,92464.0,36.7154,36.7154,36.6575,36.6658,92464.0
2015-06-23 12:40:00,44.32,44.43,44.28,44.42,167120.0,36.6658,36.7568,36.6327,36.7485,167120.0
2015-06-23 12:50:00,44.42,44.42,44.28,44.29,133604.0,36.7485,36.7485,36.6327,36.641,133604.0
2015-06-23 13:00:00,44.28,44.36,44.26,44.34,150365.0,36.6327,36.6989,36.6161,36.6823,150365.0
2015-06-23 13:10:00,44.34,44.4,44.33,44.37,117830.0,36.6823,36.732,36.6741,36.7071,117830.0
2015-06-23 13:20:00,44.37,44.42,44.33,44.33,128133.0,36.7071,36.7485,36.6741,36.6741,128133.0
2015-06-23 13:30:00,44.33,44.37,44.32,44.35,79225.0,36.6741,36.7071,36.6658,36.6906,79225.0
2015-06-23 13:40:00,44.35,44.39,44.33,44.34,145350.0,36.6906,36.7237,36.6741,36.6823,145350.0
2015-06-23 13:50:00,44.34,44.36,44.31,44.33,106437.0,36.6823,36.6989,36.6575,36.6741,106437.0
2015-06-23 14:00:00,44.33,44.33,44.27,44.29,79495.0,36.6741,36.6741,36.6244,36.641,79495.0
2015-06-23 14:10:00,44.29,44.32,44.27,44.32,116121.0,36.641,36.6658,36.6244,36.6658,116121.0
2015-06-23 14:20:00,44.32,44.36,44.29,44.3,117239.0,36.6658,36.6989,36.641,36.6492,117239.0
2015-06-23 14:30:00,44.29,44.36,44.28,44.34,115965.0,36.641,36.6989,36.6327,36.6823,115965.0
2015-06-23 14:40:00,44.35,44.38,44.32,44.34,156817.0,36.6906,36.7154,36.6658,36.6823,156817.0
2015-06-23 14:50:00,44.33,44.37,44.33,44.36,117589.0,36.6741,36.7071,36.6741,36.6989,117589.0
2015-06-23 15:00:00,44.35,44.36,44.28,44.29,162610.0,36.6906,36.6989,36.6327,36.641,162610.0
2015-06-23 15:10:00,44.3,44.43,44.28,44.41,319542.0,36.6492,36.7568,36.6327,36.7402,319542.0
2015-06-23 15:20:00,44.41,44.5,44.4,44.5,456443.0,36.7402,36.8147,36.732,36.8147,456443.0
2015-06-23 15:30:00,44.5,44.54,44.47,44.49,264705.0,36.8147,36.8478,36.7899,36.8064,264705.0
2015-06-23 15:40:00,44.5,44.56,44.48,44.56,271575.0,36.8147,36.8643,36.7981,36.8643,271575.0
2015-06-23 15:50:00,44.55,44.56,44.45,44.5,825745.0,36.8561,36.8643,36.7733,36.8147,825745.0
2015-06-24 09:30:00,44.16,44.46,44.16,44.44,240876.0,36.5334,36.7816,36.5334,36.7651,240876.0
2015-06-24 09:40:00,44.45,44.63,44.34,44.53,198497.0,36.7733,36.9222,36.6823,36.8395,198497.0
2015-06-24 09:50:00,44.52,44.52,44.38,44.39,116304.0,36.8312,36.8312,36.7154,36.7237,116304.0
2015-06-24 10:00:00,44.41,44.41,44.3,44.33,214113.0,36.7402,36.7402,36.6492,36.6741,214113.0
2015-06-24 10:10:00,44.33,44.64,44.33,44.61,264212.0,36.6741,36.9305,36.6741,36.9057,264212.0
2015-06-24 10:20:00,44.62,44.65,44.55,44.63,180153.0,36.914,36.9388,36.8561,36.9222,180153.0
2015-06-24 10:30:00,44.63,44.67,44.25,44.27,555822.0,36.9222,36.9553,36.6079,36.6244,555822.0
2015-06-24 10:40:00,44.27,44.39,44.19,44.3,304027.0,36.6244,36.7237,36.5582,36.6492,304027.0
2015-06-24 10:50:00,44.3,44.43,44.29,44.43,224282.0,36.6492,36.7568,36.641,36.7568,224282.0
2015-06-24 11:00:00,44.43,44.45,44.38,44.43,144092.0,36.7568,36.7733,36.7154,36.7568,144092.0
2015-06-24 11:10:00,44.44,44.46,44.26,44.29,138145.0,36.7651,36.7816,36.6161,36.641,138145.0
2015-06-24 11:20:00,44.28,44.3,44.18,44.23,135115.0,36.6327,36.6492,36.55,36.5913,135115.0
2015-06-24 11:30:00,44.23,44.24,44.14,44.18,100335.0,36.5913,36.5996,36.5169,36.55,100335.0
2015-06-24 11:40:00,44.19,44.34,44.16,44.32,103475.0,36.5582,36.6823,36.5334,36.6658,103475.0
2015-06-24 11:50:00,44.32,44.36,44.28,44.3,95492.0,36.6658,36.6989,36.6327,36.6492,95492.0
2015-06-24 12:00:00,44.29,44.36,44.24,44.32,100511.0,36.641,36.6989,36.5996,36.6658,100511.0
2015-06-24 12:10:00,44.31,44.41,44.28,44.32,135330.0,36.6575,36.7402,36.6327,36.6658,135330.0
2015-06-24 12:20:00,44.32,44.36,44.26,44.32,77810.0,36.6658,36.6989,36.6161,36.6658,77810.0
2015-06-24 12:30:00,44.31,44.36,44.29,44.32,79939.0,36.6575,36.6989,36.641,36.6658,79939.0
2015-06-24 12:40:00,44.32,44.33,44.28,44.3,52956.0,36.6658,36.6741,36.6327,36.6492,52956.0
2015-06-24 12:50:00,44.3,44.34,44.28,44.3,65084.0,36.6492,36.6823,36.6327,36.6492,65084.0
2015-06-24 13:00:00,44.31,44.33,44.28,44.32,95344.0,36.6575,36.6741,36.6327,36.6658,95344.0
2015-06-24 13:10:00,44.31,44.32,44.2,44.24,94923.0,36.6575,36.6658,36.5665,36.5996,94923.0
2015-06-24 13:20:00,44.24,44.26,44.2,44.23,91847.0,36.5996,36.6161,36.5665,36.5913,91847.0
2015-06-24 13:30:00,44.23,44.25,44.16,44.17,94593.0,36.5913,36.6079,36.5334,36.5417,94593.0
2015-06-24 13:40:00,44.17,44.2,44.13,44.19,91918.0,36.5417,36.5665,36.5086,36.5582,91918.0
2015-06-24 13:50:00,44.19,44.24,44.18,44.22,64266.0,36.5582,36.5996,36.55,36.5831,64266.0
2015-06-24 14:00:00,44.23,44.29,44.18,44.19,159402.0,36.5913,36.641,36.55,36.5582,159402.0
2015-06-24 14:10:00,44.2,44.21,44.11,44.11,159644.0,36.5665,36.5748,36.492,36.492,159644.0
2015-06-24 14:20:00,44.12,44.24,44.11,44.21,171253.0,36.5003,36.5996,36.492,36.5748,171253.0
2015-06-24 14:30:00,44.21,44.3,44.2,44.28,106071.0,36.5748,36.6492,36.5665,36.6327,106071.0
2015-06-24 14:40:00,44.29,44.29,44.24,44.27,36480.0,36.641,36.641,36.5996,36.6244,36480.0
2015-06-24 14:50:00,44.28,44.31,44.24,44.31,86213.0,36.6327,36.6575,36.5996,36.6575,86213.0
2015-06-24 15:00:00,44.31,44.36,44.29,44.3,117651.0,36.6575,36.6989,36.641,36.6492,117651.0
2015-06-24 15:10:00,44.31,44.38,44.3,44.33,120878.0,36.6575,36.7154,36.6492,36.6741,120878.0
2015-06-24 15:20:00,44.33,44.4,44.29,44.39,133854.0,36.6741,36.732,36.641,36.7237,133854.0
2015-06-24 15:30:00,44.38,44.39,44.26,44.27,151922.0,36.7154,36.7237,36.6161,36.6244,151922.0
2015-06-24 15:40:00,44.27,44.29,44.23,44.24,177012.0,36.6244,36.641,36.5913,36.5996,177012.0
2015-06-24 15:50:00,44.24,44.27,44.23,44.23,287234.0,36.5996,36.6244,36.5913,36.5913,287234.0
2015-06-25 09:30:00,44.16,44.23,43.97,44.16,457414.0,36.5334,36.5913,36.3762,36.5334,457414.0
2015-06-25 09:40:00,44.18,44.18,43.97,44.14,181709.0,36.55,36.55,36.3762,36.5169,181709.0
2015-06-25 09:50:00,44.14,44.23,44.02,44.04,359795.0,36.5169,36.5913,36.4176,36.4341,359795.0
2015-06-25 10:00:00,44.06,44.09,43.99,44.07,411926.0,36.4507,36.4755,36.3928,36.459,411926.0
2015-06-25 10:10:00,44.07,44.07,43.83,43.89,364687.0,36.459,36.459,36.2604,36.31,364687.0
2015-06-25 10:20:00,43.89,43.99,43.87,43.95,125083.0,36.31,36.3928,36.2935,36.3597,125083.0
2015-06-25 10:30:00,43.94,44.01,43.93,43.94,92768.0,36.3514,36.4093,36.3431,36.3514,92768.0
2015-06-25 10:40:00,43.94,43.94,43.86,43.87,199685.0,36.3514,36.3514,36.2852,36.2935,199685.0
2015-06-25 10:50:00,43.87,43.96,43.86,43.94,109363.0,36.2935,36.368,36.2852,36.3514,109363.0
2015-06-25 11:00:00,43.95,44.06,43.95,44.03,142826.0,36.3597,36.4507,36.3597,36.4259,142826.0
2015-06-25 11:10:00,44.02,44.05,43.98,43.99,104049.0,36.4176,36.4424,36.3845,36.3928,104049.0
2015-06-25 11:20:00,44.0,44.0,43.95,43.96,58470.0,36.401,36.401,36.3597,36.368,58470.0
2015-06-25 11:30:00,43.96,43.99,43.89,43.9,83821.0,36.368,36.3928,36.31,36.3183,83821.0
2015-06-25 11:40:00,43.89,43.92,43.87,43.89,108239.0,36.31,36.3349,36.2935,36.31,108239.0
2015-06-25 11:50:00,43.89,43.98,43.87,43.93,106979.0,36.31,36.3845,36.2935,36.3431,106979.0
2015-06-25 12:00:00,43.93,44.02,43.92,44.02,183538.0,36.3431,36.4176,36.3349,36.4176,183538.0
2015-06-25 12:10:00,44.02,44.05,44.02,44.04,141723.0,36.4176,36.4424,36.4176,36.4341,141723.0
2015-06-25 12:20:00,44.03,44.03,43.92,43.92,81073.0,36.4259,36.4259,36.3349,36.3349,81073.0
2015-06-25 12:30:00,43.92,43.96,43.82,43.86,170313.0,36.3349,36.368,36.2521,36.2852,170313.0
2015-06-25 12:40:00,43.85,43.85,43.8,43.83,96022.0,36.277,36.277,36.2356,36.2604,96022.0
2015-06-25 12:50:00,43.83,43.87,43.81,43.87,106235.0,36.2604,36.2935,36.2439,36.2935,106235.0
2015-06-25 13:00:00,43.87,43.88,43.83,43.87,112629.0,36.2935,36.3018,36.2604,36.2935,112629.0
2015-06-25 13:10:00,43.87,43.92,43.84,43.91,75188.0,36.2935,36.3349,36.2687,36.3266,75188.0
2015-06-25 13:20:00,43.91,43.92,43.84,43.85,102289.0,36.3266,36.3349,36.2687,36.277,102289.0
2015-06-25 13:30:00,43.86,43.88,43.8,43.8,90947.0,36.2852,36.3018,36.2356,36.2356,90947.0
2015-06-25 13:40:00,43.8,43.82,43.77,43.82,87887.0,36.2356,36.2521,36.2108,36.2521,87887.0
2015-06-25 13:50:00,43.83,43.89,43.81,43.87,157222.0,36.2604,36.31,36.2439,36.2935,157222.0
2015-06-25 14:00:00,43.87,43.87,43.76,43.77,126815.0,36.2935,36.2935,36.2025,36.2108,126815.0
2015-06-25 14:10:00,43.76,43.79,43.74,43.75,112311.0,36.2025,36.2273,36.1859,36.1942,112311.0
2015-06-25 14:20:00,43.75,43.76,43.66,43.7,141157.0,36.1942,36.2025,36.1198,36.1529,141157.0
2015-06-25 14:30:00,43.69,43.78,43.69,43.75,160967.0,36.1446,36.219,36.1446,36.1942,160967.0
2015-06-25 14:40:00,43.74,43.75,43.7,43.71,107247.0,36.1859,36.1942,36.1529,36.1611,107247.0
2015-06-25 14:50:00,43.71,43.71,43.66,43.68,236428.0,36.1611,36.1611,36.1198,36.1363,236428.0
2015-06-25 15:00:00,43.69,43.82,43.68,43.82,171964.0,36.1446,36.2521,36.1363,36.2521,171964.0
2015-06-25 15:10:00,43.81,43.83,43.79,43.83,393031.0,36.2439,36.2604,36.2273,36.2604,393031.0
2015-06-25 15:20:00,43.83,43.83,43.67,43.67,243488.0,36.2604,36.2604,36.128,36.128,243488.0
2015-06-25 15:30:00,43.67,43.68,43.61,43.61,316495.0,36.128,36.1363,36.0784,36.0784,316495.0
2015-06-25 15:40:00,43.61,43.62,43.57,43.62,489241.0,36.0784,36.0867,36.0453,36.0867,489241.0
2015-06-25 15:50:00,43.62,43.63,43.51,43.51,966814.0,36.0867,36.0949,35.9957,35.9957,966814.0
2015-06-26 09:30:00,43.37,43.52,42.84,42.98,968404.0,35.8798,36.0039,35.4414,35.5572,968404.0
2015-06-26 09:40:00,42.97,43.1,42.89,43.06,390604.0,35.5489,35.6565,35.4827,35.6234,390604.0
2015-06-26 09:50:00,43.05,43.07,42.96,43.01,265810.0,35.6151,35.6317,35.5407,35.582,265810.0
2015-06-26 10:00:00,43.01,43.07,42.94,42.99,876249.0,35.582,35.6317,35.5241,35.5655,876249.0
2015-06-26 10:10:00,42.98,43.0,42.87,42.91,424031.0,35.5572,35.5737,35.4662,35.4993,424031.0
2015-06-26 10:20:00,42.91,43.03,42.88,43.01,397119.0,35.4993,35.5986,35.4745,35.582,397119.0
2015-06-26 10:30:00,43.02,43.02,42.95,42.99,502044.0,35.5903,35.5903,35.5324,35.5655,502044.0
2015-06-26 10:40:00,42.99,43.02,42.95,43.0,274191.0,35.5655,35.5903,35.5324,35.5737,274191.0
2015-06-26 10:50:00,43.0,43.02,42.94,42.98,517611.0,35.5737,35.5903,35.5241,35.5572,517611.0
2015-06-26 11:00:00,42.99,43.02,42.96,43.0,168395.0,35.5655,35.5903,35.5407,35.5737,168395.0
2015-06-26 11:10:00,42.99,43.03,42.98,43.0,257193.0,35.5655,35.5986,35.5572,35.5737,257193.0
2015-06-26 11:20:00,43.0,43.04,42.97,43.0,320556.0,35.5737,35.6068,35.5489,35.5737,320556.0
2015-06-26 11:30:00,43.01,43.06,42.99,43.0,477270.0,35.582,35.6234,35.5655,35.5737,477270.0
2015-06-26 11:40:00,43.0,43.06,42.99,43.02,603754.0,35.5737,35.6234,35.5655,35.5903,603754.0
2015-06-26 11:50:00,43.03,43.08,43.01,43.06,595336.0,35.5986,35.6399,35.582,35.6234,595336.0
2015-06-26 12:00:00,43.06,43.12,43.04,43.04,305903.0,35.6234,35.673,35.6068,35.6068,305903.0
2015-06-26 12:10:00,43.05,43.08,43.0,43.04,350504.0,35.6151,35.6399,35.5737,35.6068,350504.0
2015-06-26 12:20:00,43.05,43.07,43.02,43.02,346018.0,35.6151,35.6317,35.5903,35.5903,346018.0
2015-06-26 12:30:00,43.02,43.09,43.02,43.07,266346.0,35.5903,35.6482,35.5903,35.6317,266346.0
2015-06-26 12:40:00,43.06,43.08,42.97,43.0,522795.0,35.6234,35.6399,35.5489,35.5737,522795.0
2015-06-26 12:50:00,43.0,43.0,42.93,42.96,276895.0,35.5737,35.5737,35.5158,35.5407,276895.0
2015-06-26 13:00:00,42.96,43.01,42.95,42.95,257625.0,35.5407,35.582,35.5324,35.5324,257625.0
2015-06-26 13:10:00,42.96,42.96,42.87,42.89,270079.0,35.5407,35.5407,35.4662,35.4827,270079.0
2015-06-26 13:20:00,42.89,42.9,42.76,42.86,354809.0,35.4827,35.491,35.3752,35.4579,354809.0
2015-06-26 13:30:00,42.86,42.86,42.8,42.83,235963.0,35.4579,35.4579,35.4083,35.4331,235963.0
2015-06-26 13:40:00,42.83,42.86,42.77,42.84,251126.0,35.4331,35.4579,35.3835,35.4414,251126.0
2015-06-26 13:50:00,42.84,42.92,42.83,42.91,111354.0,35.4414,35.5076,35.4331,35.4993,111354.0
2015-06-26 14:00:00,42.91,43.02,42.91,42.96,374512.0,35.4993,35.5903,35.4993,35.5407,374512.0
2015-06-26 14:10:00,42.95,43.0,42.92,42.97,321559.0,35.5324,35.5737,35.5076,35.5489,321559.0
2015-06-26 14:20:00,42.98,43.0,42.95,42.98,161644.0,35.5572,35.5737,35.5324,35.5572,161644.0
2015-06-26 14:30:00,42.98,43.11,42.96,43.0,394193.0,35.5572,35.6648,35.5407,35.5737,394193.0
2015-06-26 14:40:00,43.0,43.01,42.96,43.0,392334.0,35.5737,35.582,35.5407,35.5737,392334.0
2015-06-26 14:50:00,42.99,43.02,42.98,42.98,382513.0,35.5655,35.5903,35.5572,35.5572,382513.0
2015-06-26 15:00:00,42.98,43.06,42.98,43.05,306956.0,35.5572,35.6234,35.5572,35.6151,306956.0
2015-06-26 15:10:00,43.04,43.06,43.0,43.01,306985.0,35.6068,35.6234,35.5737,35.582,306985.0
2015-06-26 15:20:00,43.01,43.08,43.0,43.05,454252.0,35.582,35.6399,35.5737,35.6151,454252.0
2015-06-26 15:30:00,43.05,43.14,43.04,43.05,492132.0,35.6151,35.6896,35.6068,35.6151,492132.0
2015-06-26 15:40:00,43.05,43.17,43.04,43.17,704915.0,35.6151,35.7144,35.6068,35.7144,704915.0
2015-06-26 15:50:00,43.17,43.19,43.11,43.12,1492437.0,35.7144,35.7309,35.6648,35.673,1492437.0
2015-06-29 09:30:00,42.56,42.92,42.46,42.88,539931.0,35.2097,35.5076,35.127,35.4745,539931.0
2015-06-29 09:40:00,42.88,43.05,42.83,42.98,518224.0,35.4745,35.6151,35.4331,35.5572,518224.0
2015-06-29 09:50:00,42.97,43.08,42.95,43.01,332516.0,35.5489,35.6399,35.5324,35.582,332516.0
2015-06-29 10:00:00,43.0,43.18,42.99,43.14,218241.0,35.5737,35.7227,35.5655,35.6896,218241.0
2015-06-29 10:10:00,43.14,43.14,42.96,43.03,343397.0,35.6896,35.6896,35.5407,35.5986,343397.0
2015-06-29 10:20:00,43.02,43.12,42.99,43.0,219364.0,35.5903,35.673,35.5655,35.5737,219364.0
2015-06-29 10:30:00,43.0,43.14,42.99,43.13,198304.0,35.5737,35.6896,35.5655,35.6813,198304.0
2015-06-29 10:40:00,43.12,43.18,43.08,43.16,129664.0,35.673,35.7227,35.6399,35.7061,129664.0
2015-06-29 10:50:00,43.16,43.16,43.02,43.04,117022.0,35.7061,35.7061,35.5903,35.6068,117022.0
2015-06-29 11:00:00,43.05,43.07,42.9,43.04,285478.0,35.6151,35.6317,35.491,35.6068,285478.0
2015-06-29 11:10:00,42.99,43.07,42.98,43.0,282841.0,35.5655,35.6317,35.5572,35.5737,282841.0
2015-06-29 11:20:00,43.0,43.07,42.99,43.06,187215.0,35.5737,35.6317,35.5655,35.6234,187215.0
2015-06-29 11:30:00,43.06,43.06,42.97,42.98,165732.0,35.6234,35.6234,35.5489,35.5572,165732.0
2015-06-29 11:40:00,42.98,43.03,42.97,43.01,257953.0,35.5572,35.5986,35.5489,35.582,257953.0
2015-06-29 11:50:00,43.01,43.03,42.98,42.99,324982.0,35.582,35.5986,35.5572,35.5655,324982.0
2015-06-29 12:00:00,42.99,43.04,42.98,43.04,147808.0,35.5655,35.6068,35.5572,35.6068,147808.0
2015-06-29 12:10:00,43.05,43.09,43.0,43.01,138796.0,35.6151,35.6482,35.5737,35.582,138796.0
2015-06-29 12:20:00,43.0,43.03,42.98,42.99,225034.0,35.5737,35.5986,35.5572,35.5655,225034.0
2015-06-29 12:30:00,42.99,43.03,42.98,43.01,224766.0,35.5655,35.5986,35.5572,35.582,224766.0
2015-06-29 12:40:00,43.0,43.02,42.97,42.98,246335.0,35.5737,35.5903,35.5489,35.5572,246335.0
2015-06-29 12:50:00,42.98,43.01,42.97,42.99,150948.0,35.5572,35.582,35.5489,35.5655,150948.0
2015-06-29 13:00:00,42.98,42.99,42.95,42.97,175845.0,35.5572,35.5655,35.5324,35.5489,175845.0
2015-06-29 13:10:00,42.97,42.98,42.89,42.91,147764.0,35.5489,35.5572,35.4827,35.4993,147764.0
2015-06-29 13:20:00,42.92,42.95,42.9,42.9,110623.0,35.5076,35.5324,35.491,35.491,110623.0
2015-06-29 13:30:00,42.9,42.94,42.86,42.92,146291.0,35.491,35.5241,35.4579,35.5076,146291.0
2015-06-29 13:40:00,42.91,42.91,42.85,42.91,182040.0,35.4993,35.4993,35.4497,35.4993,182040.0
2015-06-29 13:50:00,42.91,42.97,42.9,42.91,240911.0,35.4993,35.5489,35.491,35.4993,240911.0
2015-06-29 14:00:00,42.91,42.93,42.87,42.89,116292.0,35.4993,35.5158,35.4662,35.4827,116292.0
2015-06-29 14:10:00,42.89,42.9,42.78,42.81,165904.0,35.4827,35.491,35.3917,35.4166,165904.0
2015-06-29 14:20:00,42.81,42.82,42.75,42.78,247953.0,35.4166,35.4248,35.3669,35.3917,247953.0
2015-06-29 14:30:00,42.78,42.8,42.71,42.76,246751.0,35.3917,35.4083,35.3338,35.3752,246751.0
2015-06-29 14:40:00,42.75,42.82,42.72,42.81,180592.0,35.3669,35.4248,35.3421,35.4166,180592.0
2015-06-29 14:50:00,42.81,42.85,42.79,42.8,134995.0,35.4166,35.4497,35.4,35.4083,134995.0
2015-06-29 15:00:00,42.79,42.84,42.73,42.82,195356.0,35.4,35.4414,35.3504,35.4248,195356.0
2015-06-29 15:10:00,42.82,42.87,42.8,42.84,192542.0,35.4248,35.4662,35.4083,35.4414,192542.0
2015-06-29 15:20:00,42.84,42.86,42.82,42.84,266169.0,35.4414,35.4579,35.4248,35.4414,266169.0
2015-06-29 15:30:00,42.83,42.86,42.79,42.82,352691.0,35.4331,35.4579,35.4,35.4248,352691.0
2015-06-29 15:40:00,42.81,42.82,42.65,42.74,532783.0,35.4166,35.4248,35.2842,35.3587,532783.0
2015-06-29 15:50:00,42.73,42.8,42.68,42.7,768521.0,35.3504,35.4083,35.309,35.3256,768521.0
2015-06-30 09:30:00,43.08,43.13,42.97,43.03,240878.0,35.6399,35.6813,35.5489,35.5986,240878.0
2015-06-30 09:40:00,43.02,43.05,42.83,42.91,264590.0,35.5903,35.6151,35.4331,35.4993,264590.0
2015-06-30 09:50:00,42.92,43.1,42.86,43.06,341079.0,35.5076,35.6565,35.4579,35.6234,341079.0
2015-06-30 10:00:00,43.07,43.12,42.96,43.0,156638.0,35.6317,35.673,35.5407,35.5737,156638.0
2015-06-30 10:10:00,43.0,43.03,42.95,43.01,201348.0,35.5737,35.5986,35.5324,35.582,201348.0
2015-06-30 10:20:00,43.01,43.13,42.99,43.07,183909.0,35.582,35.6813,35.5655,35.6317,183909.0
2015-06-30 10:30:00,43.07,43.09,42.95,43.01,191817.0,35.6317,35.6482,35.5324,35.582,191817.0
2015-06-30 10:40:00,43.01,43.03,42.97,42.99,224572.0,35.582,35.5986,35.5489,35.5655,224572.0
2015-06-30 10:50:00,42.98,43.0,42.88,42.88,140998.0,35.5572,35.5737,35.4745,35.4745,140998.0
2015-06-30 11:00:00,42.89,42.91,42.79,42.91,238144.0,35.4827,35.4993,35.4,35.4993,238144.0
2015-06-30 11:10:00,42.9,43.06,42.87,43.06,137989.0,35.491,35.6234,35.4662,35.6234,137989.0
2015-06-30 11:20:00,43.05,43.09,43.01,43.01,182333.0,35.6151,35.6482,35.582,35.582,182333.0
2015-06-30 11:30:00,43.01,43.05,43.0,43.03,240618.0,35.582,35.6151,35.5737,35.5986,240618.0
2015-06-30 11:40:00,43.03,43.07,43.0,43.07,150821.0,35.5986,35.6317,35.5737,35.6317,150821.0
2015-06-30 11:50:00,43.07,43.1,43.02,43.03,124731.0,35.6317,35.6565,35.5903,35.5986,124731.0
2015-06-30 12:00:00,43.03,43.05,42.96,43.01,228753.0,35.5986,35.6151,35.5407,35.582,228753.0
2015-06-30 12:10:00,43.0,43.01,42.94,42.95,156573.0,35.5737,35.582,35.5241,35.5324,156573.0
2015-06-30 12:20:00,42.95,42.96,42.81,42.82,169516.0,35.5324,35.5407,35.4166,35.4248,169516.0
2015-06-30 12:30:00,42.82,42.84,42.75,42.8,255502.0,35.4248,35.4414,35.3669,35.4083,255502.0
2015-06-30 12:40:00,42.8,42.91,42.8,42.9,146377.0,35.4083,35.4993,35.4083,35.491,146377.0
2015-06-30 12:50:00,42.91,42.98,42.89,42.97,126941.0,35.4993,35.5572,35.4827,35.5489,126941.0
2015-06-30 13:00:00,42.97,42.97,42.87,42.88,87684.0,35.5489,35.5489,35.4662,35.4745,87684.0
2015-06-30 13:10:00,42.88,42.9,42.85,42.88,101429.0,35.4745,35.491,35.4497,35.4745,101429.0
2015-06-30 13:20:00,42.88,42.9,42.85,42.88,113658.0,35.4745,35.491,35.4497,35.4745,113658.0
2015-06-30 13:30:00,42.89,42.95,42.86,42.94,199470.0,35.4827,35.5324,35.4579,35.5241,199470.0
2015-06-30 13:40:00,42.93,43.01,42.92,43.01,244726.0,35.5158,35.582,35.5076,35.582,244726.0
2015-06-30 13:50:00,43.01,43.1,42.97,43.01,194548.0,35.582,35.6565,35.5489,35.582,194548.0
2015-06-30 14:00:00,43.02,43.21,42.98,43.17,211980.0,35.5903,35.7475,35.5572,35.7144,211980.0
2015-06-30 14:10:00,43.17,43.23,43.13,43.14,318365.0,35.7144,35.764,35.6813,35.6896,318365.0
2015-06-30 14:20:00,43.14,43.15,43.01,43.03,177098.0,35.6896,35.6978,35.582,35.5986,177098.0
2015-06-30 14:30:00,43.03,43.09,43.01,43.06,118768.0,35.5986,35.6482,35.582,35.6234,118768.0
2015-06-30 14:40:00,43.06,43.1,43.0,43.08,176634.0,35.6234,35.6565,35.5737,35.6399,176634.0
2015-06-30 14:50:00,43.07,43.13,43.04,43.08,141873.0,35.6317,35.6813,35.6068,35.6399,141873.0
2015-06-30 15:00:00,43.07,43.1,43.01,43.04,241852.0,35.6317,35.6565,35.582,35.6068,241852.0
2015-06-30 15:10:00,43.04,43.12,42.98,43.08,302728.0,35.6068,35.673,35.5572,35.6399,302728.0
2015-06-30 15:20:00,43.08,43.09,43.03,43.09,287292.0,35.6399,35.6482,35.5986,35.6482,287292.0
2015-06-30 15:30:00,43.09,43.19,43.09,43.11,246108.0,35.6482,35.7309,35.6482,35.6648,246108.0
2015-06-30 15:40:00,43.11,43.15,43.01,43.1,403378.0,35.6648,35.6978,35.582,35.6565,403378.0
2015-06-30 15:50:00,43.1,43.15,43.06,43.06,635413.0,35.6565,35.6978,35.6234,35.6234,635413.0
2015-07-01 09:30:00,43.23,43.27,42.95,42.98,368026.0,35.764,35.7971,35.5324,35.5572,368026.0
2015-07-01 09:40:00,42.98,42.99,42.71,42.71,538941.0,35.5572,35.5655,35.3338,35.3338,538941.0
2015-07-01 09:50:00,42.7,42.73,42.53,42.57,623546.0,35.3256,35.3504,35.1849,35.218,623546.0
2015-07-01 10:00:00,42.59,42.63,42.48,42.53,445883.0,35.2346,35.2676,35.1436,35.1849,445883.0
2015-07-01 10:10:00,42.53,42.56,42.43,42.47,383417.0,35.1849,35.2097,35.1022,35.1353,383417.0
2015-07-01 10:20:00,42.48,42.51,42.37,42.39,435770.0,35.1436,35.1684,35.0526,35.0691,435770.0
2015-07-01 10:30:00,42.4,42.4,42.14,42.35,686582.0,35.0774,35.0774,34.8623,35.036,686582.0
2015-07-01 10:40:00,42.34,42.37,42.11,42.12,440442.0,35.0277,35.0526,34.8375,34.8457,440442.0
2015-07-01 10:50:00,42.12,42.12,41.76,41.8,1011076.0,34.8457,34.8457,34.5479,34.581,1011076.0
2015-07-01 11:00:00,41.8,41.86,41.77,41.8,329455.0,34.581,34.6306,34.5562,34.581,329455.0
2015-07-01 11:10:00,41.8,41.85,41.7,41.75,340766.0,34.581,34.6224,34.4983,34.5396,340766.0
2015-07-01 11:20:00,41.75,41.85,41.7,41.78,383576.0,34.5396,34.6224,34.4983,34.5644,383576.0
2015-07-01 11:30:00,41.79,41.81,41.67,41.69,282418.0,34.5727,34.5893,34.4734,34.49,282418.0
2015-07-01 11:40:00,41.68,41.68,41.56,41.57,472983.0,34.4817,34.4817,34.3824,34.3907,472983.0
2015-07-01 11:50:00,41.58,41.63,41.51,41.63,366126.0,34.399,34.4404,34.3411,34.4404,366126.0
2015-07-01 12:00:00,41.63,41.69,41.61,41.67,248947.0,34.4404,34.49,34.4238,34.4734,248947.0
2015-07-01 12:10:00,41.67,41.68,41.62,41.63,212673.0,34.4734,34.4817,34.4321,34.4404,212673.0
2015-07-01 12:20:00,41.63,41.79,41.62,41.78,166443.0,34.4404,34.5727,34.4321,34.5644,166443.0
2015-07-01 12:30:00,41.79,41.85,41.61,41.65,267385.0,34.5727,34.6224,34.4238,34.4569,267385.0
2015-07-01 12:40:00,41.65,41.75,41.65,41.73,186077.0,34.4569,34.5396,34.4569,34.5231,186077.0
2015-07-01 12:50:00,41.73,41.76,41.68,41.7,176631.0,34.5231,34.5479,34.4817,34.4983,176631.0
2015-07-01 13:00:00,41.7,41.8,41.66,41.68,265274.0,34.4983,34.581,34.4652,34.4817,265274.0
2015-07-01 13:10:00,41.68,41.73,41.65,41.66,137473.0,34.4817,34.5231,34.4569,34.4652,137473.0
2015-07-01 13:20:00,41.67,41.7,41.63,41.65,182311.0,34.4734,34.4983,34.4404,34.4569,182311.0
2015-07-01 13:30:00,41.66,41.67,41.58,41.6,199029.0,34.4652,34.4734,34.399,34.4155,199029.0
2015-07-01 13:40:00,41.59,41.65,41.56,41.56,200871.0,34.4073,34.4569,34.3824,34.3824,200871.0
2015-07-01 13:50:00,41.56,41.58,41.45,41.46,293686.0,34.3824,34.399,34.2914,34.2997,293686.0
2015-07-01 14:00:00,41.45,41.49,41.3,41.3,346846.0,34.2914,34.3245,34.1673,34.1673,346846.0
2015-07-01 14:10:00,41.31,41.39,41.27,41.35,295790.0,34.1756,34.2418,34.1425,34.2087,295790.0
2015-07-01 14:20:00,41.36,41.36,41.21,41.26,276402.0,34.217,34.217,34.0929,34.1343,276402.0
2015-07-01 14:30:00,41.26,41.31,41.2,41.28,446635.0,34.1343,34.1756,34.0846,34.1508,446635.0
2015-07-01 14:40:00,41.28,41.39,41.25,41.38,372182.0,34.1508,34.2418,34.126,34.2335,372182.0
2015-07-01 14:50:00,41.38,41.44,41.38,41.4,312648.0,34.2335,34.2832,34.2335,34.2501,312648.0
2015-07-01 15:00:00,41.39,41.41,41.34,41.34,269422.0,34.2418,34.2583,34.2004,34.2004,269422.0
2015-07-01 15:10:00,41.34,41.35,41.28,41.3,227185.0,34.2004,34.2087,34.1508,34.1673,227185.0
2015-07-01 15:20:00,41.3,41.42,41.29,41.37,337550.0,34.1673,34.2666,34.1591,34.2253,337550.0
2015-07-01 15:30:00,41.38,41.42,41.35,41.36,277597.0,34.2335,34.2666,34.2087,34.217,277597.0
2015-07-01 15:40:00,41.35,41.47,41.34,41.47,566818.0,34.2087,34.308,34.2004,34.308,566818.0
2015-07-01 15:50:00,41.47,41.56,41.46,41.56,1219177.0,34.308,34.3824,34.2997,34.3824,1219177.0
2015-07-02 09:30:00,41.66,41.78,41.33,41.5,532468.0,34.4652,34.5644,34.1922,34.3328,532468.0
2015-07-02 09:40:00,41.5,41.94,41.46,41.84,580062.0,34.3328,34.6968,34.2997,34.6141,580062.0
2015-07-02 09:50:00,41.85,42.0,41.74,41.96,372577.0,34.6224,34.7465,34.5314,34.7134,372577.0
2015-07-02 10:00:00,41.96,41.97,41.76,41.92,844378.0,34.7134,34.7216,34.5479,34.6803,844378.0
2015-07-02 10:10:00,41.93,42.13,41.88,42.11,442710.0,34.6885,34.854,34.6472,34.8375,442710.0
2015-07-02 10:20:00,42.1,42.12,41.98,41.98,194539.0,34.8292,34.8457,34.7299,34.7299,194539.0
2015-07-02 10:30:00,41.99,42.06,41.89,41.9,278620.0,34.7382,34.7961,34.6555,34.6637,278620.0
2015-07-02 10:40:00,41.91,42.05,41.91,42.04,188650.0,34.672,34.7878,34.672,34.7795,188650.0
2015-07-02 10:50:00,42.05,42.1,41.98,42.06,191199.0,34.7878,34.8292,34.7299,34.7961,191199.0
2015-07-02 11:00:00,42.06,42.14,42.04,42.09,187452.0,34.7961,34.8623,34.7795,34.8209,187452.0
2015-07-02 11:10:00,42.09,42.09,41.94,41.96,174342.0,34.8209,34.8209,34.6968,34.7134,174342.0
2015-07-02 11:20:00,41.95,41.98,41.91,41.95,160489.0,34.7051,34.7299,34.672,34.7051,160489.0
2015-07-02 11:30:00,41.95,41.95,41.87,41.88,131909.0,34.7051,34.7051,34.6389,34.6472,131909.0
2015-07-02 11:40:00,41.88,41.88,41.75,41.75,116565.0,34.6472,34.6472,34.5396,34.5396,116565.0
2015-07-02 11:50:00,41.76,41.76,41.64,41.66,190231.0,34.5479,34.5479,34.4486,34.4652,190231.0
2015-07-02 12:00:00,41.67,41.79,41.67,41.78,182044.0,34.4734,34.5727,34.4734,34.5644,182044.0
2015-07-02 12:10:00,41.78,41.81,41.75,41.8,146229.0,34.5644,34.5893,34.5396,34.581,146229.0
2015-07-02 12:20:00,41.8,41.89,41.75,41.88,147553.0,34.581,34.6555,34.5396,34.6472,147553.0
2015-07-02 12:30:00,41.88,41.93,41.85,41.92,146506.0,34.6472,34.6885,34.6224,34.6803,146506.0
2015-07-02 12:40:00,41.93,41.99,41.92,41.98,130620.0,34.6885,34.7382,34.6803,34.7299,130620.0
2015-07-02 12:50:00,41.98,41.98,41.9,41.91,73148.0,34.7299,34.7299,34.6637,34.672,73148.0
2015-07-02 13:00:00,41.9,41.9,41.73,41.8,157021.0,34.6637,34.6637,34.5231,34.581,157021.0
2015-07-02 13:10:00,41.8,41.82,41.74,41.82,101413.0,34.581,34.5975,34.5314,34.5975,101413.0
2015-07-02 13:20:00,41.82,41.97,41.81,41.97,146009.0,34.5975,34.7216,34.5893,34.7216,146009.0
2015-07-02 13:30:00,41.97,42.05,41.95,42.05,216396.0,34.7216,34.7878,34.7051,34.7878,216396.0
2015-07-02 13:40:00,42.05,42.13,41.99,42.13,136521.0,34.7878,34.854,34.7382,34.854,136521.0
2015-07-02 13:50:00,42.12,42.18,42.04,42.06,228084.0,34.8457,34.8954,34.7795,34.7961,228084.0
2015-07-02 14:00:00,42.05,42.06,41.95,41.98,151315.0,34.7878,34.7961,34.7051,34.7299,151315.0
2015-07-02 14:10:00,41.99,42.0,41.91,41.94,124955.0,34.7382,34.7465,34.672,34.6968,124955.0
2015-07-02 14:20:00,41.95,42.0,41.94,41.96,110358.0,34.7051,34.7465,34.6968,34.7134,110358.0
2015-07-02 14:30:00,41.96,42.0,41.94,42.0,126603.0,34.7134,34.7465,34.6968,34.7465,126603.0
2015-07-02 14:40:00,42.0,42.02,41.91,41.92,117951.0,34.7465,34.763,34.672,34.6803,117951.0
2015-07-02 14:50:00,41.92,42.01,41.91,42.0,183316.0,34.6803,34.7547,34.672,34.7465,183316.0
2015-07-02 15:00:00,41.98,42.0,41.87,41.88,206590.0,34.7299,34.7465,34.6389,34.6472,206590.0
2015-07-02 15:10:00,41.87,41.94,41.87,41.91,189536.0,34.6389,34.6968,34.6389,34.672,189536.0
2015-07-02 15:20:00,41.92,42.06,41.91,42.05,269710.0,34.6803,34.7961,34.672,34.7878,269710.0
2015-07-02 15:30:00,42.04,42.05,41.92,41.94,323295.0,34.7795,34.7878,34.6803,34.6968,323295.0
2015-07-02 15:40:00,41.94,41.99,41.91,41.94,244084.0,34.6968,34.7382,34.672,34.6968,244084.0
2015-07-02 15:50:00,41.94,41.98,41.89,41.92,477333.0,34.6968,34.7299,34.6555,34.6803,477333.0
2015-07-06 09:30:00,40.83,41.02,40.7,40.86,680986.0,33.7785,33.9357,33.671,33.8033,680986.0
2015-07-06 09:40:00,40.86,41.29,40.81,41.28,503114.0,33.8033,34.1591,33.762,34.1508,503114.0
2015-07-06 09:50:00,41.28,41.59,41.28,41.58,401562.0,34.1508,34.4073,34.1508,34.399,401562.0
2015-07-06 10:00:00,41.58,41.62,41.31,41.32,360450.0,34.399,34.4321,34.1756,34.1839,360450.0
2015-07-06 10:10:00,41.31,41.48,41.3,41.31,322531.0,34.1756,34.3163,34.1673,34.1756,322531.0
2015-07-06 10:20:00,41.3,41.34,41.26,41.32,261518.0,34.1673,34.2004,34.1343,34.1839,261518.0
2015-07-06 10:30:00,41.32,41.61,41.32,41.58,366078.0,34.1839,34.4238,34.1839,34.399,366078.0
2015-07-06 10:40:00,41.57,41.74,41.52,41.7,480758.0,34.3907,34.5314,34.3494,34.4983,480758.0
2015-07-06 10:50:00,41.7,41.71,41.42,41.43,257046.0,34.4983,34.5065,34.2666,34.2749,257046.0
2015-07-06 11:00:00,41.44,41.5,41.32,41.33,190867.0,34.2832,34.3328,34.1839,34.1922,190867.0
2015-07-06 11:10:00,41.33,41.34,41.12,41.12,225537.0,34.1922,34.2004,34.0184,34.0184,225537.0
2015-07-06 11:20:00,41.13,41.21,41.07,41.14,294376.0,34.0267,34.0929,33.9771,34.035,294376.0
2015-07-06 11:30:00,41.14,41.16,41.05,41.11,249426.0,34.035,34.0515,33.9605,34.0102,249426.0
2015-07-06 11:40:00,41.1,41.21,41.08,41.16,204982.0,34.0019,34.0929,33.9853,34.0515,204982.0
2015-07-06 11:50:00,41.16,41.35,41.16,41.33,255653.0,34.0515,34.2087,34.0515,34.1922,255653.0
2015-07-06 12:00:00,41.33,41.38,41.26,41.34,195945.0,34.1922,34.2335,34.1343,34.2004,195945.0
2015-07-06 12:10:00,41.34,41.44,41.3,41.4,202363.0,34.2004,34.2832,34.1673,34.2501,202363.0
2015-07-06 12:20:00,41.41,41.46,41.36,41.37,141228.0,34.2583,34.2997,34.217,34.2253,141228.0
2015-07-06 12:30:00,41.37,41.38,41.23,41.24,141724.0,34.2253,34.2335,34.1094,34.1177,141724.0
2015-07-06 12:40:00,41.24,41.28,41.15,41.27,196024.0,34.1177,34.1508,34.0433,34.1425,196024.0
2015-07-06 12:50:00,41.27,41.27,41.17,41.19,245510.0,34.1425,34.1425,34.0598,34.0763,245510.0
2015-07-06 13:00:00,41.2,41.22,41.1,41.1,188194.0,34.0846,34.1012,34.0019,34.0019,188194.0
2015-07-06 13:10:00,41.1,41.11,40.94,40.96,289017.0,34.0019,34.0102,33.8695,33.8861,289017.0
2015-07-06 13:20:00,40.96,41.02,40.94,40.96,284958.0,33.8861,33.9357,33.8695,33.8861,284958.0
2015-07-06 13:30:00,40.96,41.02,40.93,40.99,221630.0,33.8861,33.9357,33.8612,33.9109,221630.0
2015-07-06 13:40:00,40.99,41.0,40.88,40.89,264960.0,33.9109,33.9192,33.8199,33.8282,264960.0
2015-07-06 13:50:00,40.9,40.92,40.88,40.91,251157.0,33.8364,33.853,33.8199,33.8447,251157.0
2015-07-06 14:00:00,40.91,40.97,40.9,40.97,225898.0,33.8447,33.8943,33.8364,33.8943,225898.0
2015-07-06 14:10:00,40.97,40.99,40.9,40.92,158316.0,33.8943,33.9109,33.8364,33.853,158316.0
2015-07-06 14:20:00,40.93,40.93,40.77,40.78,188618.0,33.8612,33.8612,33.7289,33.7372,188618.0
2015-07-06 14:30:00,40.78,40.85,40.72,40.72,258473.0,33.7372,33.7951,33.6875,33.6875,258473.0
2015-07-06 14:40:00,40.72,40.8,40.7,40.77,200077.0,33.6875,33.7537,33.671,33.7289,200077.0
2015-07-06 14:50:00,40.77,40.78,40.72,40.72,125619.0,33.7289,33.7372,33.6875,33.6875,125619.0
2015-07-06 15:00:00,40.73,40.83,40.72,40.83,267392.0,33.6958,33.7785,33.6875,33.7785,267392.0
2015-07-06 15:10:00,40.83,40.83,40.78,40.8,239185.0,33.7785,33.7785,33.7372,33.7537,239185.0
2015-07-06 15:20:00,40.8,40.86,40.79,40.82,281476.0,33.7537,33.8033,33.7454,33.7702,281476.0
2015-07-06 15:30:00,40.82,40.89,40.78,40.78,383817.0,33.7702,33.8282,33.7372,33.7372,383817.0
2015-07-06 15:40:00,40.78,40.79,40.62,40.63,520696.0,33.7372,33.7454,33.6048,33.6131,520696.0
2015-07-06 15:50:00,40.63,40.73,40.62,40.71,1336647.0,33.6131,33.6958,33.6048,33.6792,1336647.0
2015-07-07 09:30:00,40.63,40.64,40.3,40.39,661660.0,33.6131,33.6213,33.34,33.4145,661660.0
2015-07-07 09:40:00,40.39,40.43,40.24,40.39,629517.0,33.4145,33.4476,33.2904,33.4145,629517.0
2015-07-07 09:50:00,40.39,40.67,40.36,40.59,395181.0,33.4145,33.6461,33.3897,33.58,395181.0
2015-07-07 10:00:00,40.59,40.6,40.28,40.32,516441.0,33.58,33.5882,33.3235,33.3566,516441.0
2015-07-07 10:10:00,40.32,40.5,40.27,40.28,471557.0,33.3566,33.5055,33.3152,33.3235,471557.0
2015-07-07 10:20:00,40.28,40.41,40.26,40.34,505828.0,33.3235,33.4311,33.307,33.3731,505828.0
2015-07-07 10:30:00,40.35,40.5,40.35,40.45,626600.0,33.3814,33.5055,33.3814,33.4641,626600.0
2015-07-07 10:40:00,40.46,40.47,40.31,40.4,455413.0,33.4724,33.4807,33.3483,33.4228,455413.0
2015-07-07 10:50:00,40.39,40.51,40.34,40.5,648150.0,33.4145,33.5138,33.3731,33.5055,648150.0
2015-07-07 11:00:00,40.49,40.62,40.48,40.56,358341.0,33.4972,33.6048,33.489,33.5551,358341.0
2015-07-07 11:10:00,40.56,40.83,40.56,40.78,356254.0,33.5551,33.7785,33.5551,33.7372,356254.0
2015-07-07 11:20:00,40.78,40.78,40.5,40.5,339712.0,33.7372,33.7372,33.5055,33.5055,339712.0
2015-07-07 11:30:00,40.5,40.68,40.5,40.65,367428.0,33.5055,33.6544,33.5055,33.6296,367428.0
2015-07-07 11:40:00,40.64,40.89,40.63,40.85,279944.0,33.6213,33.8282,33.6131,33.7951,279944.0
2015-07-07 11:50:00,40.84,41.08,40.83,41.03,500229.0,33.7868,33.9853,33.7785,33.944,500229.0
2015-07-07 12:00:00,41.04,41.06,40.89,41.05,278099.0,33.9522,33.9688,33.8282,33.9605,278099.0
2015-07-07 12:10:00,41.06,41.06,40.83,40.86,276389.0,33.9688,33.9688,33.7785,33.8033,276389.0
2015-07-07 12:20:00,40.85,40.92,40.77,40.92,161341.0,33.7951,33.853,33.7289,33.853,161341.0
2015-07-07 12:30:00,40.93,41.26,40.9,41.25,323934.0,33.8612,34.1343,33.8364,34.126,323934.0
2015-07-07 12:40:00,41.25,41.4,41.18,41.35,454205.0,34.126,34.2501,34.0681,34.2087,454205.0
2015-07-07 12:50:00,41.35,41.59,41.31,41.58,376139.0,34.2087,34.4073,34.1756,34.399,376139.0
2015-07-07 13:00:00,41.57,41.65,41.46,41.48,505375.0,34.3907,34.4569,34.2997,34.3163,505375.0
2015-07-07 13:10:00,41.49,41.55,41.38,41.4,518320.0,34.3245,34.3742,34.2335,34.2501,518320.0
2015-07-07 13:20:00,41.41,41.46,41.29,41.44,332154.0,34.2583,34.2997,34.1591,34.2832,332154.0
2015-07-07 13:30:00,41.45,41.48,41.3,41.34,171176.0,34.2914,34.3163,34.1673,34.2004,171176.0
2015-07-07 13:40:00,41.35,41.5,41.32,41.41,284013.0,34.2087,34.3328,34.1839,34.2583,284013.0
2015-07-07 13:50:00,41.41,41.41,41.33,41.39,352820.0,34.2583,34.2583,34.1922,34.2418,352820.0
2015-07-07 14:00:00,41.39,41.43,41.36,41.4,188592.0,34.2418,34.2749,34.217,34.2501,188592.0
2015-07-07 14:10:00,41.4,41.52,41.4,41.44,143441.0,34.2501,34.3494,34.2501,34.2832,143441.0
2015-07-07 14:20:00,41.44,41.47,41.3,41.39,174711.0,34.2832,34.308,34.1673,34.2418,174711.0
2015-07-07 14:30:00,41.39,41.45,41.34,41.44,205308.0,34.2418,34.2914,34.2004,34.2832,205308.0
2015-07-07 14:40:00,41.44,41.6,41.43,41.56,254541.0,34.2832,34.4155,34.2749,34.3824,254541.0
2015-07-07 14:50:00,41.56,41.82,41.53,41.81,346966.0,34.3824,34.5975,34.3576,34.5893,346966.0
2015-07-07 15:00:00,41.8,41.87,41.67,41.76,431139.0,34.581,34.6389,34.4734,34.5479,431139.0
2015-07-07 15:10:00,41.76,41.83,41.7,41.82,335084.0,34.5479,34.6058,34.4983,34.5975,335084.0
2015-07-07 15:20:00,41.82,42.02,41.78,42.01,489725.0,34.5975,34.763,34.5644,34.7547,489725.0
2015-07-07 15:30:00,42.01,42.06,41.86,41.87,632883.0,34.7547,34.7961,34.6306,34.6389,632883.0
2015-07-07 15:40:00,41.87,41.9,41.77,41.87,744736.0,34.6389,34.6637,34.5562,34.6389,744736.0
2015-07-07 15:50:00,41.88,41.97,41.86,41.9,1505310.0,34.6472,34.7216,34.6306,34.6637,1505310.0
2015-07-08 09:30:00,41.39,41.88,41.3,41.82,517901.0,34.2418,34.6472,34.1673,34.5975,517901.0
2015-07-08 09:40:00,41.82,41.98,41.42,41.48,547811.0,34.5975,34.7299,34.2666,34.3163,547811.0
2015-07-08 09:50:00,41.48,41.57,41.3,41.31,496390.0,34.3163,34.3907,34.1673,34.1756,496390.0
2015-07-08 10:00:00,41.31,41.47,41.15,41.4,475965.0,34.1756,34.308,34.0433,34.2501,475965.0
2015-07-08 10:10:00,41.39,41.67,41.23,41.66,363049.0,34.2418,34.4734,34.1094,34.4652,363049.0
2015-07-08 10:20:00,41.66,41.74,41.65,41.71,328656.0,34.4652,34.5314,34.4569,34.5065,328656.0
2015-07-08 10:30:00,41.71,41.72,41.4,41.5,546782.0,34.5065,34.5148,34.2501,34.3328,546782.0
2015-07-08 10:40:00,41.47,41.49,41.36,41.47,413767.0,34.308,34.3245,34.217,34.308,413767.0
2015-07-08 10:50:00,41.47,41.63,41.42,41.59,344829.0,34.308,34.4404,34.2666,34.4073,344829.0
2015-07-08 11:00:00,41.58,41.61,41.38,41.39,244028.0,34.399,34.4238,34.2335,34.2418,244028.0
2015-07-08 11:10:00,41.39,41.42,41.31,41.38,224163.0,34.2418,34.2666,34.1756,34.2335,224163.0
2015-07-08 11:20:00,41.38,41.43,41.32,41.37,179595.0,34.2335,34.2749,34.1839,34.2253,179595.0
2015-07-08 11:30:00,41.36,41.48,41.35,41.4,160757.0,34.217,34.3163,34.2087,34.2501,160757.0
2015-07-08 11:40:00,41.4,41.46,41.3,41.33,204960.0,34.2501,34.2997,34.1673,34.1922,204960.0
2015-07-08 11:50:00,41.32,41.33,41.21,41.29,164527.0,34.1839,34.1922,34.0929,34.1591,164527.0
2015-07-08 12:00:00,41.29,41.37,41.23,41.23,169818.0,34.1591,34.2253,34.1094,34.1094,169818.0
2015-07-08 12:10:00,41.24,41.29,41.08,41.09,245758.0,34.1177,34.1591,33.9853,33.9936,245758.0
2015-07-08 12:20:00,41.1,41.12,40.99,41.02,378901.0,34.0019,34.0184,33.9109,33.9357,378901.0
2015-07-08 12:30:00,41.02,41.03,40.87,41.0,255735.0,33.9357,33.944,33.8116,33.9192,255735.0
2015-07-08 12:40:00,40.99,41.01,40.91,40.95,134557.0,33.9109,33.9274,33.8447,33.8778,134557.0
2015-07-08 12:50:00,40.95,41.1,40.9,41.1,256480.0,33.8778,34.0019,33.8364,34.0019,256480.0
2015-07-08 13:00:00,41.11,41.13,40.88,40.89,237336.0,34.0102,34.0267,33.8199,33.8282,237336.0
2015-07-08 13:10:00,40.89,41.03,40.86,40.94,227015.0,33.8282,33.944,33.8033,33.8695,227015.0
2015-07-08 13:20:00,40.93,41.01,40.87,41.0,154942.0,33.8612,33.9274,33.8116,33.9192,154942.0
2015-07-08 13:30:00,41.01,41.01,40.91,40.92,191921.0,33.9274,33.9274,33.8447,33.853,191921.0
2015-07-08 13:40:00,40.92,40.93,40.86,40.89,190833.0,33.853,33.8612,33.8033,33.8282,190833.0
2015-07-08 13:50:00,40.89,40.89,40.79,40.81,233515.0,33.8282,33.8282,33.7454,33.762,233515.0
2015-07-08 14:00:00,40.8,40.87,40.72,40.85,351615.0,33.7537,33.8116,33.6875,33.7951,351615.0
2015-07-08 14:10:00,40.85,40.93,40.81,40.82,270838.0,33.7951,33.8612,33.762,33.7702,270838.0
2015-07-08 14:20:00,40.82,40.84,40.71,40.77,349521.0,33.7702,33.7868,33.6792,33.7289,349521.0
2015-07-08 14:30:00,40.77,40.8,40.71,40.77,302533.0,33.7289,33.7537,33.6792,33.7289,302533.0
2015-07-08 14:40:00,40.76,40.79,40.73,40.74,272149.0,33.7206,33.7454,33.6958,33.7041,272149.0
2015-07-08 14:50:00,40.73,41.04,40.71,40.91,329568.0,33.6958,33.9522,33.6792,33.8447,329568.0
2015-07-08 15:00:00,40.92,41.16,40.91,41.16,362127.0,33.853,34.0515,33.8447,34.0515,362127.0
2015-07-08 15:10:00,41.16,41.27,41.09,41.1,309381.0,34.0515,34.1425,33.9936,34.0019,309381.0
2015-07-08 15:20:00,41.11,41.13,41.0,41.01,290233.0,34.0102,34.0267,33.9192,33.9274,290233.0
2015-07-08 15:30:00,41.01,41.18,41.0,41.08,448027.0,33.9274,34.0681,33.9192,33.9853,448027.0
2015-07-08 15:40:00,41.08,41.2,40.97,40.97,608072.0,33.9853,34.0846,33.8943,33.8943,608072.0
2015-07-08 15:50:00,40.98,40.98,40.88,40.92,1363505.0,33.9026,33.9026,33.8199,33.853,1363505.0
2015-07-09 09:30:00,41.54,41.8,41.51,41.61,790829.0,34.3659,34.581,34.3411,34.4238,790829.0
2015-07-09 09:40:00,41.61,41.65,41.45,41.51,417932.0,34.4238,34.4569,34.2914,34.3411,417932.0
2015-07-09 09:50:00,41.51,41.57,41.26,41.57,411895.0,34.3411,34.3907,34.1343,34.3907,411895.0
2015-07-09 10:00:00,41.55,41.62,41.43,41.47,419676.0,34.3742,34.4321,34.2749,34.308,419676.0
2015-07-09 10:10:00,41.47,41.6,41.43,41.5,456785.0,34.308,34.4155,34.2749,34.3328,456785.0
2015-07-09 10:20:00,41.5,41.59,41.36,41.38,247644.0,34.3328,34.4073,34.217,34.2335,247644.0
2015-07-09 10:30:00,41.37,41.53,41.37,41.4,260724.0,34.2253,34.3576,34.2253,34.2501,260724.0
2015-07-09 10:40:00,41.4,41.45,41.34,41.42,358875.0,34.2501,34.2914,34.2004,34.2666,358875.0
2015-07-09 10:50:00,41.42,41.59,41.35,41.59,300167.0,34.2666,34.4073,34.2087,34.4073,300167.0
2015-07-09 11:00:00,41.59,41.6,41.42,41.57,244065.0,34.4073,34.4155,34.2666,34.3907,244065.0
2015-07-09 11:10:00,41.57,41.61,41.39,41.39,222253.0,34.3907,34.4238,34.2418,34.2418,222253.0
2015-07-09 11:20:00,41.39,41.48,41.33,41.37,157538.0,34.2418,34.3163,34.1922,34.2253,157538.0
2015-07-09 11:30:00,41.36,41.55,41.34,41.52,160893.0,34.217,34.3742,34.2004,34.3494,160893.0
2015-07-09 11:40:00,41.53,41.56,41.48,41.49,193372.0,34.3576,34.3824,34.3163,34.3245,193372.0
2015-07-09 11:50:00,41.49,41.55,41.41,41.44,111650.0,34.3245,34.3742,34.2583,34.2832,111650.0
2015-07-09 12:00:00,41.44,41.45,41.29,41.36,201495.0,34.2832,34.2914,34.1591,34.217,201495.0
2015-07-09 12:10:00,41.34,41.5,41.34,41.5,87765.0,34.2004,34.3328,34.2004,34.3328,87765.0
2015-07-09 12:20:00,41.5,41.51,41.4,41.42,99001.0,34.3328,34.3411,34.2501,34.2666,99001.0
2015-07-09 12:30:00,41.41,41.47,41.37,41.42,90004.0,34.2583,34.308,34.2253,34.2666,90004.0
2015-07-09 12:40:00,41.41,41.49,41.34,41.38,141037.0,34.2583,34.3245,34.2004,34.2335,141037.0
2015-07-09 12:50:00,41.39,41.44,41.36,41.38,122942.0,34.2418,34.2832,34.217,34.2335,122942.0
2015-07-09 13:00:00,41.39,41.44,41.27,41.31,127365.0,34.2418,34.2832,34.1425,34.1756,127365.0
2015-07-09 13:10:00,41.32,41.45,41.32,41.41,136444.0,34.1839,34.2914,34.1839,34.2583,136444.0
2015-07-09 13:20:00,41.41,41.5,41.39,41.41,283443.0,34.2583,34.3328,34.2418,34.2583,283443.0
2015-07-09 13:30:00,41.41,41.63,41.41,41.61,233796.0,34.2583,34.4404,34.2583,34.4238,233796.0
2015-07-09 13:40:00,41.6,41.7,41.55,41.61,144876.0,34.4155,34.4983,34.3742,34.4238,144876.0
2015-07-09 13:50:00,41.6,41.7,41.55,41.7,127838.0,34.4155,34.4983,34.3742,34.4983,127838.0
2015-07-09 14:00:00,41.71,41.71,41.6,41.62,112094.0,34.5065,34.5065,34.4155,34.4321,112094.0
2015-07-09 14:10:00,41.62,41.63,41.54,41.59,96865.0,34.4321,34.4404,34.3659,34.4073,96865.0
2015-07-09 14:20:00,41.59,41.61,41.43,41.49,177452.0,34.4073,34.4238,34.2749,34.3245,177452.0
2015-07-09 14:30:00,41.5,41.64,41.41,41.6,160620.0,34.3328,34.4486,34.2583,34.4155,160620.0
2015-07-09 14:40:00,41.6,41.63,41.53,41.57,201562.0,34.4155,34.4404,34.3576,34.3907,201562.0
2015-07-09 14:50:00,41.58,41.68,41.55,41.61,209428.0,34.399,34.4817,34.3742,34.4238,209428.0
2015-07-09 15:00:00,41.61,41.75,41.58,41.74,219436.0,34.4238,34.5396,34.399,34.5314,219436.0
2015-07-09 15:10:00,41.75,41.82,41.66,41.69,274517.0,34.5396,34.5975,34.4652,34.49,274517.0
2015-07-09 15:20:00,41.68,41.69,41.64,41.64,161911.0,34.4817,34.49,34.4486,34.4486,161911.0
2015-07-09 15:30:00,41.64,41.64,41.4,41.44,305806.0,34.4486,34.4486,34.2501,34.2832,305806.0
2015-07-09 15:40:00,41.44,41.49,41.37,41.41,400229.0,34.2832,34.3245,34.2253,34.2583,400229.0
2015-07-09 15:50:00,41.4,41.41,41.31,41.31,587031.0,34.2501,34.2583,34.1756,34.1756,587031.0
2015-07-10 09:30:00,41.57,41.77,41.4,41.41,445232.0,34.3907,34.5562,34.2501,34.2583,445232.0
2015-07-10 09:40:00,41.4,41.73,41.33,41.54,392303.0,34.2501,34.5231,34.1922,34.3659,392303.0
2015-07-10 09:50:00,41.53,41.66,41.5,41.58,259296.0,34.3576,34.4652,34.3328,34.399,259296.0
2015-07-10 10:00:00,41.57,41.7,41.53,41.55,243737.0,34.3907,34.4983,34.3576,34.3742,243737.0
2015-07-10 10:10:00,41.54,41.56,41.38,41.4,206828.0,34.3659,34.3824,34.2335,34.2501,206828.0
2015-07-10 10:20:00,41.41,41.46,41.29,41.3,231057.0,34.2583,34.2997,34.1591,34.1673,231057.0
2015-07-10 10:30:00,41.3,41.38,41.27,41.29,298619.0,34.1673,34.2335,34.1425,34.1591,298619.0
2015-07-10 10:40:00,41.29,41.32,41.17,41.32,304497.0,34.1591,34.1839,34.0598,34.1839,304497.0
2015-07-10 10:50:00,41.33,41.57,41.31,41.47,276447.0,34.1922,34.3907,34.1756,34.308,276447.0
2015-07-10 11:00:00,41.47,41.57,41.43,41.43,207464.0,34.308,34.3907,34.2749,34.2749,207464.0
2015-07-10 11:10:00,41.43,41.45,41.26,41.28,186930.0,34.2749,34.2914,34.1343,34.1508,186930.0
2015-07-10 11:20:00,41.28,41.36,41.24,41.32,171458.0,34.1508,34.217,34.1177,34.1839,171458.0
2015-07-10 11:30:00,41.31,41.41,41.3,41.4,205370.0,34.1756,34.2583,34.1673,34.2501,205370.0
2015-07-10 11:40:00,41.4,41.52,41.28,41.49,214434.0,34.2501,34.3494,34.1508,34.3245,214434.0
2015-07-10 11:50:00,41.48,41.52,41.38,41.43,142649.0,34.3163,34.3494,34.2335,34.2749,142649.0
2015-07-10 12:00:00,41.43,41.51,41.4,41.41,96785.0,34.2749,34.3411,34.2501,34.2583,96785.0
2015-07-10 12:10:00,41.41,41.5,41.39,41.47,134648.0,34.2583,34.3328,34.2418,34.308,134648.0
2015-07-10 12:20:00,41.47,41.51,41.44,41.45,77046.0,34.308,34.3411,34.2832,34.2914,77046.0
2015-07-10 12:30:00,41.45,41.5,41.38,41.48,125472.0,34.2914,34.3328,34.2335,34.3163,125472.0
2015-07-10 12:40:00,41.49,41.55,41.45,41.51,122150.0,34.3245,34.3742,34.2914,34.3411,122150.0
2015-07-10 12:50:00,41.51,41.63,41.46,41.59,152993.0,34.3411,34.4404,34.2997,34.4073,152993.0
2015-07-10 13:00:00,41.59,41.65,41.55,41.59,114130.0,34.4073,34.4569,34.3742,34.4073,114130.0
2015-07-10 13:10:00,41.58,41.61,41.48,41.55,82810.0,34.399,34.4238,34.3163,34.3742,82810.0
2015-07-10 13:20:00,41.55,41.58,41.5,41.52,92807.0,34.3742,34.399,34.3328,34.3494,92807.0
2015-07-10 13:30:00,41.51,41.55,41.49,41.51,112593.0,34.3411,34.3742,34.3245,34.3411,112593.0
2015-07-10 13:40:00,41.5,41.51,41.38,41.4,136479.0,34.3328,34.3411,34.2335,34.2501,136479.0
2015-07-10 13:50:00,41.41,41.53,41.4,41.53,136689.0,34.2583,34.3576,34.2501,34.3576,136689.0
2015-07-10 14:00:00,41.52,41.55,41.47,41.51,114999.0,34.3494,34.3742,34.308,34.3411,114999.0
2015-07-10 14:10:00,41.51,41.55,41.48,41.53,104004.0,34.3411,34.3742,34.3163,34.3576,104004.0
2015-07-10 14:20:00,41.53,41.55,41.4,41.41,119782.0,34.3576,34.3742,34.2501,34.2583,119782.0
2015-07-10 14:30:00,41.41,41.47,41.38,41.4,133912.0,34.2583,34.308,34.2335,34.2501,133912.0
2015-07-10 14:40:00,41.4,41.45,41.39,41.44,137009.0,34.2501,34.2914,34.2418,34.2832,137009.0
2015-07-10 14:50:00,41.43,41.51,41.41,41.45,118100.0,34.2749,34.3411,34.2583,34.2914,118100.0
2015-07-10 15:00:00,41.45,41.51,41.43,41.49,190579.0,34.2914,34.3411,34.2749,34.3245,190579.0
2015-07-10 15:10:00,41.49,41.54,41.49,41.52,146966.0,34.3245,34.3659,34.3245,34.3494,146966.0
2015-07-10 15:20:00,41.52,41.53,41.43,41.44,135569.0,34.3494,34.3576,34.2749,34.2832,135569.0
2015-07-10 15:30:00,41.44,41.51,41.39,41.48,334635.0,34.2832,34.3411,34.2418,34.3163,334635.0
2015-07-10 15:40:00,41.48,41.49,41.4,41.42,343717.0,34.3163,34.3245,34.2501,34.2666,343717.0
2015-07-10 15:50:00,41.43,41.48,41.34,41.34,1015536.0,34.2749,34.3163,34.2004,34.2004,1015536.0
2015-07-13 09:30:00,41.41,41.47,41.0,41.37,700037.0,34.2583,34.308,33.9192,34.2253,700037.0
2015-07-13 09:40:00,41.4,41.5,41.24,41.49,394244.0,34.2501,34.3328,34.1177,34.3245,394244.0
2015-07-13 09:50:00,41.49,41.61,41.41,41.61,250965.0,34.3245,34.4238,34.2583,34.4238,250965.0
2015-07-13 10:00:00,41.6,41.64,41.36,41.4,274414.0,34.4155,34.4486,34.217,34.2501,274414.0
2015-07-13 10:10:00,41.4,41.44,41.27,41.28,148801.0,34.2501,34.2832,34.1425,34.1508,148801.0
2015-07-13 10:20:00,41.28,41.29,41.14,41.14,220025.0,34.1508,34.1591,34.035,34.035,220025.0
2015-07-13 10:30:00,41.15,41.23,41.11,41.22,266237.0,34.0433,34.1094,34.0102,34.1012,266237.0
2015-07-13 10:40:00,41.21,41.28,41.2,41.26,213305.0,34.0929,34.1508,34.0846,34.1343,213305.0
2015-07-13 10:50:00,41.26,41.3,41.24,41.27,270751.0,34.1343,34.1673,34.1177,34.1425,270751.0
2015-07-13 11:00:00,41.27,41.33,41.26,41.28,288263.0,34.1425,34.1922,34.1343,34.1508,288263.0
2015-07-13 11:10:00,41.28,41.42,41.28,41.29,175513.0,34.1508,34.2666,34.1508,34.1591,175513.0
2015-07-13 11:20:00,41.29,41.54,41.29,41.54,180138.0,34.1591,34.3659,34.1591,34.3659,180138.0
2015-07-13 11:30:00,41.54,41.61,41.5,41.51,192015.0,34.3659,34.4238,34.3328,34.3411,192015.0
2015-07-13 11:40:00,41.5,41.53,41.4,41.45,176046.0,34.3328,34.3576,34.2501,34.2914,176046.0
2015-07-13 11:50:00,41.45,41.48,41.41,41.48,232033.0,34.2914,34.3163,34.2583,34.3163,232033.0
2015-07-13 12:00:00,41.48,41.6,41.47,41.59,187995.0,34.3163,34.4155,34.308,34.4073,187995.0
2015-07-13 12:10:00,41.58,41.67,41.58,41.62,177101.0,34.399,34.4734,34.399,34.4321,177101.0
2015-07-13 12:20:00,41.62,41.69,41.61,41.65,124438.0,34.4321,34.49,34.4238,34.4569,124438.0
2015-07-13 12:30:00,41.66,41.83,41.65,41.73,210201.0,34.4652,34.6058,34.4569,34.5231,210201.0
2015-07-13 12:40:00,41.72,41.78,41.69,41.78,123372.0,34.5148,34.5644,34.49,34.5644,123372.0
2015-07-13 12:50:00,41.78,41.78,41.71,41.75,206603.0,34.5644,34.5644,34.5065,34.5396,206603.0
2015-07-13 13:00:00,41.75,41.83,41.74,41.79,134600.0,34.5396,34.6058,34.5314,34.5727,134600.0
2015-07-13 13:10:00,41.79,41.82,41.73,41.75,160743.0,34.5727,34.5975,34.5231,34.5396,160743.0
2015-07-13 13:20:00,41.74,41.78,41.7,41.77,121595.0,34.5314,34.5644,34.4983,34.5562,121595.0
2015-07-13 13:30:00,41.77,41.86,41.77,41.86,144012.0,34.5562,34.6306,34.5562,34.6306,144012.0
2015-07-13 13:40:00,41.86,41.91,41.81,41.91,154863.0,34.6306,34.672,34.5893,34.672,154863.0
2015-07-13 13:50:00,41.91,41.93,41.82,41.83,133999.0,34.672,34.6885,34.5975,34.6058,133999.0
2015-07-13 14:00:00,41.84,41.89,41.78,41.89,114445.0,34.6141,34.6555,34.5644,34.6555,114445.0
2015-07-13 14:10:00,41.89,41.89,41.84,41.85,111984.0,34.6555,34.6555,34.6141,34.6224,111984.0
2015-07-13 14:20:00,41.86,41.89,41.82,41.84,142350.0,34.6306,34.6555,34.5975,34.6141,142350.0
2015-07-13 14:30:00,41.84,41.86,41.83,41.84,202325.0,34.6141,34.6306,34.6058,34.6141,202325.0
2015-07-13 14:40:00,41.84,41.88,41.79,41.79,179546.0,34.6141,34.6472,34.5727,34.5727,179546.0
2015-07-13 14:50:00,41.79,41.83,41.75,41.8,267159.0,34.5727,34.6058,34.5396,34.581,267159.0
2015-07-13 15:00:00,41.79,41.87,41.79,41.85,167477.0,34.5727,34.6389,34.5727,34.6224,167477.0
2015-07-13 15:10:00,41.85,41.85,41.77,41.78,181437.0,34.6224,34.6224,34.5562,34.5644,181437.0
2015-07-13 15:20:00,41.77,41.82,41.74,41.77,210695.0,34.5562,34.5975,34.5314,34.5562,210695.0
2015-07-13 15:30:00,41.77,41.86,41.77,41.86,319868.0,34.5562,34.6306,34.5562,34.6306,319868.0
2015-07-13 15:40:00,41.86,41.91,41.82,41.85,507079.0,34.6306,34.672,34.5975,34.6224,507079.0
2015-07-13 15:50:00,41.85,41.92,41.84,41.86,966152.0,34.6224,34.6803,34.6141,34.6306,966152.0
2015-07-14 09:30:00,41.79,42.09,41.79,41.81,464210.0,34.5727,34.8209,34.5727,34.5893,464210.0
2015-07-14 09:40:00,41.81,42.14,41.72,42.11,392409.0,34.5893,34.8623,34.5148,34.8375,392409.0
2015-07-14 09:50:00,42.11,42.53,42.09,42.43,406291.0,34.8375,35.1849,34.8209,35.1022,406291.0
2015-07-14 10:00:00,42.44,42.51,42.31,42.47,248217.0,35.1105,35.1684,35.0029,35.1353,248217.0
2015-07-14 10:10:00,42.47,42.76,42.41,42.65,406340.0,35.1353,35.3752,35.0856,35.2842,406340.0
2015-07-14 10:20:00,42.65,42.75,42.55,42.64,316045.0,35.2842,35.3669,35.2015,35.2759,316045.0
2015-07-14 10:30:00,42.64,42.74,42.6,42.74,334520.0,35.2759,35.3587,35.2428,35.3587,334520.0
2015-07-14 10:40:00,42.74,42.82,42.66,42.7,353931.0,35.3587,35.4248,35.2925,35.3256,353931.0
2015-07-14 10:50:00,42.71,42.79,42.7,42.73,282997.0,35.3338,35.4,35.3256,35.3504,282997.0
2015-07-14 11:00:00,42.73,42.88,42.71,42.79,242854.0,35.3504,35.4745,35.3338,35.4,242854.0
2015-07-14 11:10:00,42.78,42.78,42.5,42.58,208121.0,35.3917,35.3917,35.1601,35.2263,208121.0
2015-07-14 11:20:00,42.58,42.66,42.58,42.65,267059.0,35.2263,35.2925,35.2263,35.2842,267059.0
2015-07-14 11:30:00,42.65,42.91,42.65,42.88,302051.0,35.2842,35.4993,35.2842,35.4745,302051.0
2015-07-14 11:40:00,42.88,42.98,42.83,42.87,220506.0,35.4745,35.5572,35.4331,35.4662,220506.0
2015-07-14 11:50:00,42.87,42.88,42.73,42.81,177040.0,35.4662,35.4745,35.3504,35.4166,177040.0
2015-07-14 12:00:00,42.82,42.86,42.64,42.67,105478.0,35.4248,35.4579,35.2759,35.3007,105478.0
2015-07-14 12:10:00,42.67,42.75,42.65,42.72,102209.0,35.3007,35.3669,35.2842,35.3421,102209.0
2015-07-14 12:20:00,42.72,42.72,42.54,42.63,164433.0,35.3421,35.3421,35.1932,35.2676,164433.0
2015-07-14 12:30:00,42.63,42.68,42.52,42.6,76828.0,35.2676,35.309,35.1766,35.2428,76828.0
2015-07-14 12:40:00,42.6,42.6,42.42,42.42,194065.0,35.2428,35.2428,35.0939,35.0939,194065.0
2015-07-14 12:50:00,42.42,42.46,42.34,42.4,114471.0,35.0939,35.127,35.0277,35.0774,114471.0
2015-07-14 13:00:00,42.41,42.43,42.29,42.41,178123.0,35.0856,35.1022,34.9864,35.0856,178123.0
2015-07-14 13:10:00,42.41,42.51,42.39,42.42,134737.0,35.0856,35.1684,35.0691,35.0939,134737.0
2015-07-14 13:20:00,42.41,42.51,42.38,42.47,122998.0,35.0856,35.1684,35.0608,35.1353,122998.0
2015-07-14 13:30:00,42.47,42.52,42.35,42.44,113083.0,35.1353,35.1766,35.036,35.1105,113083.0
2015-07-14 13:40:00,42.44,42.51,42.3,42.5,174074.0,35.1105,35.1684,34.9946,35.1601,174074.0
2015-07-14 13:50:00,42.5,42.59,42.48,42.58,109220.0,35.1601,35.2346,35.1436,35.2263,109220.0
2015-07-14 14:00:00,42.56,42.65,42.53,42.56,120353.0,35.2097,35.2842,35.1849,35.2097,120353.0
2015-07-14 14:10:00,42.56,42.67,42.5,42.66,150673.0,35.2097,35.3007,35.1601,35.2925,150673.0
2015-07-14 14:20:00,42.66,42.7,42.58,42.68,198308.0,35.2925,35.3256,35.2263,35.309,198308.0
2015-07-14 14:30:00,42.68,42.68,42.58,42.62,180919.0,35.309,35.309,35.2263,35.2594,180919.0
2015-07-14 14:40:00,42.63,42.7,42.6,42.65,142481.0,35.2676,35.3256,35.2428,35.2842,142481.0
2015-07-14 14:50:00,42.65,42.68,42.57,42.58,65325.0,35.2842,35.309,35.218,35.2263,65325.0
2015-07-14 15:00:00,42.57,42.61,42.54,42.61,118641.0,35.218,35.2511,35.1932,35.2511,118641.0
2015-07-14 15:10:00,42.6,42.65,42.56,42.6,129223.0,35.2428,35.2842,35.2097,35.2428,129223.0
2015-07-14 15:20:00,42.61,42.65,42.58,42.61,192183.0,35.2511,35.2842,35.2263,35.2511,192183.0
2015-07-14 15:30:00,42.61,42.61,42.55,42.58,240702.0,35.2511,35.2511,35.2015,35.2263,240702.0
2015-07-14 15:40:00,42.58,42.62,42.51,42.52,552714.0,35.2263,35.2594,35.1684,35.1766,552714.0
2015-07-14 15:50:00,42.52,42.61,42.51,42.57,790298.0,35.1766,35.2511,35.1684,35.218,790298.0
2015-07-15 09:30:00,42.31,42.32,41.84,42.02,584935.0,35.0029,35.0112,34.6141,34.763,584935.0
2015-07-15 09:40:00,42.01,42.09,41.85,41.89,471740.0,34.7547,34.8209,34.6224,34.6555,471740.0
2015-07-15 09:50:00,41.89,42.19,41.84,42.05,317167.0,34.6555,34.9036,34.6141,34.7878,317167.0
2015-07-15 10:00:00,42.04,42.04,41.81,41.99,381318.0,34.7795,34.7795,34.5893,34.7382,381318.0
2015-07-15 10:10:00,41.99,42.06,41.88,41.96,213813.0,34.7382,34.7961,34.6472,34.7134,213813.0
2015-07-15 10:20:00,41.97,42.0,41.88,41.95,191122.0,34.7216,34.7465,34.6472,34.7051,191122.0
2015-07-15 10:30:00,41.95,42.16,41.92,42.14,307268.0,34.7051,34.8788,34.6803,34.8623,307268.0
2015-07-15 10:40:00,42.14,42.21,42.07,42.17,250411.0,34.8623,34.9202,34.8044,34.8871,250411.0
2015-07-15 10:50:00,42.18,42.22,42.03,42.11,216167.0,34.8954,34.9285,34.7713,34.8375,216167.0
2015-07-15 11:00:00,42.11,42.18,42.08,42.15,191303.0,34.8375,34.8954,34.8126,34.8705,191303.0
2015-07-15 11:10:00,42.16,42.17,41.87,41.88,420329.0,34.8788,34.8871,34.6389,34.6472,420329.0
2015-07-15 11:20:00,41.88,41.91,41.81,41.85,544796.0,34.6472,34.672,34.5893,34.6224,544796.0
2015-07-15 11:30:00,41.85,41.91,41.83,41.89,215750.0,34.6224,34.672,34.6058,34.6555,215750.0
2015-07-15 11:40:00,41.88,41.88,41.77,41.82,194019.0,34.6472,34.6472,34.5562,34.5975,194019.0
2015-07-15 11:50:00,41.82,41.82,41.75,41.8,279008.0,34.5975,34.5975,34.5396,34.581,279008.0
2015-07-15 12:00:00,41.79,41.86,41.65,41.66,409200.0,34.5727,34.6306,34.4569,34.4652,409200.0
2015-07-15 12:10:00,41.66,41.69,41.55,41.59,280464.0,34.4652,34.49,34.3742,34.4073,280464.0
2015-07-15 12:20:00,41.59,41.62,41.53,41.61,175600.0,34.4073,34.4321,34.3576,34.4238,175600.0
2015-07-15 12:30:00,41.6,41.65,41.55,41.57,114636.0,34.4155,34.4569,34.3742,34.3907,114636.0
2015-07-15 12:40:00,41.56,41.61,41.55,41.55,196220.0,34.3824,34.4238,34.3742,34.3742,196220.0
2015-07-15 12:50:00,41.55,41.56,41.37,41.44,328169.0,34.3742,34.3824,34.2253,34.2832,328169.0
2015-07-15 13:00:00,41.45,41.48,41.39,41.45,168345.0,34.2914,34.3163,34.2418,34.2914,168345.0
2015-07-15 13:10:00,41.46,41.58,41.45,41.48,254455.0,34.2997,34.399,34.2914,34.3163,254455.0
2015-07-15 13:20:00,41.48,41.5,41.35,41.37,282232.0,34.3163,34.3328,34.2087,34.2253,282232.0
2015-07-15 13:30:00,41.37,41.51,41.35,41.4,184496.0,34.2253,34.3411,34.2087,34.2501,184496.0
2015-07-15 13:40:00,41.4,41.5,41.4,41.49,161054.0,34.2501,34.3328,34.2501,34.3245,161054.0
2015-07-15 13:50:00,41.5,41.52,41.44,41.46,94699.0,34.3328,34.3494,34.2832,34.2997,94699.0
2015-07-15 14:00:00,41.47,41.52,41.44,41.5,179163.0,34.308,34.3494,34.2832,34.3328,179163.0
2015-07-15 14:10:00,41.5,41.51,41.44,41.49,111434.0,34.3328,34.3411,34.2832,34.3245,111434.0
2015-07-15 14:20:00,41.5,41.51,41.44,41.47,135062.0,34.3328,34.3411,34.2832,34.308,135062.0
2015-07-15 14:30:00,41.46,41.47,41.33,41.38,218952.0,34.2997,34.308,34.1922,34.2335,218952.0
2015-07-15 14:40:00,41.38,41.4,41.09,41.12,999306.0,34.2335,34.2501,33.9936,34.0184,999306.0
2015-07-15 14:50:00,41.12,41.16,41.09,41.14,263007.0,34.0184,34.0515,33.9936,34.035,263007.0
2015-07-15 15:00:00,41.15,41.34,41.14,41.34,413557.0,34.0433,34.2004,34.035,34.2004,413557.0
2015-07-15 15:10:00,41.34,41.41,41.33,41.34,338332.0,34.2004,34.2583,34.1922,34.2004,338332.0
2015-07-15 15:20:00,41.34,41.34,41.19,41.23,498771.0,34.2004,34.2004,34.0763,34.1094,498771.0
2015-07-15 15:30:00,41.24,41.33,41.22,41.31,337848.0,34.1177,34.1922,34.1012,34.1756,337848.0
2015-07-15 15:40:00,41.3,41.31,41.17,41.18,495367.0,34.1673,34.1756,34.0598,34.0681,495367.0
2015-07-15 15:50:00,41.18,41.18,41.06,41.08,1090462.0,34.0681,34.0681,33.9688,33.9853,1090462.0
2015-07-16 09:30:00,41.41,41.52,41.16,41.24,538544.0,34.2583,34.3494,34.0515,34.1177,538544.0
2015-07-16 09:40:00,41.23,41.26,41.1,41.2,392723.0,34.1094,34.1343,34.0019,34.0846,392723.0
2015-07-16 09:50:00,41.21,41.23,41.04,41.18,344572.0,34.0929,34.1094,33.9522,34.0681,344572.0
2015-07-16 10:00:00,41.18,41.2,40.91,40.92,473540.0,34.0681,34.0846,33.8447,33.853,473540.0
2015-07-16 10:10:00,40.93,41.0,40.85,40.97,333841.0,33.8612,33.9192,33.7951,33.8943,333841.0
2015-07-16 10:20:00,40.97,41.01,40.89,40.89,492521.0,33.8943,33.9274,33.8282,33.8282,492521.0
2015-07-16 10:30:00,40.89,40.94,40.78,40.79,397587.0,33.8282,33.8695,33.7372,33.7454,397587.0
2015-07-16 10:40:00,40.78,40.79,40.63,40.68,421878.0,33.7372,33.7454,33.6131,33.6544,421878.0
2015-07-16 10:50:00,40.69,40.91,40.66,40.89,343886.0,33.6627,33.8447,33.6379,33.8282,343886.0
2015-07-16 11:00:00,40.88,40.94,40.75,40.76,306933.0,33.8199,33.8695,33.7123,33.7206,306933.0
2015-07-16 11:10:00,40.77,40.77,40.66,40.66,282406.0,33.7289,33.7289,33.6379,33.6379,282406.0
2015-07-16 11:20:00,40.66,40.75,40.66,40.73,350896.0,33.6379,33.7123,33.6379,33.6958,350896.0
2015-07-16 11:30:00,40.72,40.88,40.71,40.87,361214.0,33.6875,33.8199,33.6792,33.8116,361214.0
2015-07-16 11:40:00,40.86,40.9,40.82,40.85,251582.0,33.8033,33.8364,33.7702,33.7951,251582.0
2015-07-16 11:50:00,40.85,40.86,40.76,40.76,173964.0,33.7951,33.8033,33.7206,33.7206,173964.0
2015-07-16 12:00:00,40.76,40.84,40.73,40.73,158589.0,33.7206,33.7868,33.6958,33.6958,158589.0
2015-07-16 12:10:00,40.73,40.74,40.63,40.68,227682.0,33.6958,33.7041,33.6131,33.6544,227682.0
2015-07-16 12:20:00,40.68,40.68,40.46,40.51,292747.0,33.6544,33.6544,33.4724,33.5138,292747.0
2015-07-16 12:30:00,40.51,40.66,40.5,40.65,276460.0,33.5138,33.6379,33.5055,33.6296,276460.0
2015-07-16 12:40:00,40.65,40.66,40.54,40.55,159214.0,33.6296,33.6379,33.5386,33.5469,159214.0
2015-07-16 12:50:00,40.55,40.61,40.53,40.56,211807.0,33.5469,33.5965,33.5303,33.5551,211807.0
2015-07-16 13:00:00,40.56,40.58,40.53,40.53,245138.0,33.5551,33.5717,33.5303,33.5303,245138.0
2015-07-16 13:10:00,40.53,40.58,40.47,40.49,225717.0,33.5303,33.5717,33.4807,33.4972,225717.0
2015-07-16 13:20:00,40.49,40.54,40.43,40.49,165389.0,33.4972,33.5386,33.4476,33.4972,165389.0
2015-07-16 13:30:00,40.5,40.55,40.47,40.47,100202.0,33.5055,33.5469,33.4807,33.4807,100202.0
2015-07-16 13:40:00,40.47,40.54,40.43,40.53,102982.0,33.4807,33.5386,33.4476,33.5303,102982.0
2015-07-16 13:50:00,40.53,40.54,40.38,40.38,156889.0,33.5303,33.5386,33.4062,33.4062,156889.0
2015-07-16 14:00:00,40.38,40.43,40.35,40.37,312225.0,33.4062,33.4476,33.3814,33.398,312225.0
2015-07-16 14:10:00,40.37,40.42,40.33,40.37,276587.0,33.398,33.4393,33.3649,33.398,276587.0
2015-07-16 14:20:00,40.37,40.39,40.26,40.28,219915.0,33.398,33.4145,33.307,33.3235,219915.0
2015-07-16 14:30:00,40.28,40.31,40.23,40.27,157917.0,33.3235,33.3483,33.2821,33.3152,157917.0
2015-07-16 14:40:00,40.27,40.38,40.27,40.34,230930.0,33.3152,33.4062,33.3152,33.3731,230930.0
2015-07-16 14:50:00,40.34,40.38,40.31,40.33,285371.0,33.3731,33.4062,33.3483,33.3649,285371.0
2015-07-16 15:00:00,40.34,40.39,40.33,40.34,283211.0,33.3731,33.4145,33.3649,33.3731,283211.0
2015-07-16 15:10:00,40.34,40.4,40.34,40.39,363469.0,33.3731,33.4228,33.3731,33.4145,363469.0
2015-07-16 15:20:00,40.39,40.39,40.28,40.3,290767.0,33.4145,33.4145,33.3235,33.34,290767.0
2015-07-16 15:30:00,40.3,40.36,40.27,40.28,593311.0,33.34,33.3897,33.3152,33.3235,593311.0
2015-07-16 15:40:00,40.28,40.39,40.25,40.33,717504.0,33.3235,33.4145,33.2987,33.3649,717504.0
2015-07-16 15:50:00,40.33,40.34,40.16,40.21,1604909.0,33.3649,33.3731,33.2242,33.2656,1604909.0
2015-07-17 09:30:00,39.99,40.21,39.82,40.11,1079280.0,33.0836,33.2656,32.9429,33.1829,1079280.0
2015-07-17 09:40:00,40.12,40.13,39.91,40.0,510896.0,33.1911,33.1994,33.0174,33.0919,510896.0
2015-07-17 09:50:00,40.0,40.09,39.71,39.72,576856.0,33.0919,33.1663,32.8519,32.8602,576856.0
2015-07-17 10:00:00,39.71,39.75,39.55,39.69,585703.0,32.8519,32.885,32.7196,32.8354,585703.0
2015-07-17 10:10:00,39.69,39.78,39.62,39.78,504662.0,32.8354,32.9099,32.7775,32.9099,504662.0
2015-07-17 10:20:00,39.77,39.83,39.71,39.72,426917.0,32.9016,32.9512,32.8519,32.8602,426917.0
2015-07-17 10:30:00,39.71,39.75,39.68,39.69,340662.0,32.8519,32.885,32.8271,32.8354,340662.0
2015-07-17 10:40:00,39.68,39.91,39.67,39.88,393391.0,32.8271,33.0174,32.8189,32.9926,393391.0
2015-07-17 10:50:00,39.88,39.88,39.7,39.82,563226.0,32.9926,32.9926,32.8437,32.9429,563226.0
2015-07-17 11:00:00,39.82,39.96,39.8,39.95,289599.0,32.9429,33.0588,32.9264,33.0505,289599.0
2015-07-17 11:10:00,39.95,40.09,39.9,39.91,244920.0,33.0505,33.1663,33.0091,33.0174,244920.0
2015-07-17 11:20:00,39.91,40.03,39.9,39.98,153772.0,33.0174,33.1167,33.0091,33.0753,153772.0
2015-07-17 11:30:00,39.99,40.1,39.99,40.08,219055.0,33.0836,33.1746,33.0836,33.158,219055.0
2015-07-17 11:40:00,40.08,40.14,40.06,40.11,258482.0,33.158,33.2077,33.1415,33.1829,258482.0
2015-07-17 11:50:00,40.11,40.13,40.01,40.02,130437.0,33.1829,33.1994,33.1001,33.1084,130437.0
2015-07-17 12:00:00,40.02,40.21,39.99,40.2,193694.0,33.1084,33.2656,33.0836,33.2573,193694.0
2015-07-17 12:10:00,40.2,40.21,40.05,40.06,125610.0,33.2573,33.2656,33.1332,33.1415,125610.0
2015-07-17 12:20:00,40.07,40.23,40.06,40.2,217884.0,33.1498,33.2821,33.1415,33.2573,217884.0
2015-07-17 12:30:00,40.2,40.38,40.19,40.35,322025.0,33.2573,33.4062,33.249,33.3814,322025.0
2015-07-17 12:40:00,40.34,40.35,40.21,40.22,101564.0,33.3731,33.3814,33.2656,33.2739,101564.0
2015-07-17 12:50:00,40.21,40.27,40.19,40.24,146463.0,33.2656,33.3152,33.249,33.2904,146463.0
2015-07-17 13:00:00,40.24,40.27,40.18,40.26,100700.0,33.2904,33.3152,33.2408,33.307,100700.0
2015-07-17 13:10:00,40.26,40.3,40.18,40.29,98162.0,33.307,33.34,33.2408,33.3318,98162.0
2015-07-17 13:20:00,40.29,40.39,40.25,40.37,129718.0,33.3318,33.4145,33.2987,33.398,129718.0
2015-07-17 13:30:00,40.36,40.39,40.27,40.35,125306.0,33.3897,33.4145,33.3152,33.3814,125306.0
2015-07-17 13:40:00,40.34,40.42,40.28,40.3,300112.0,33.3731,33.4393,33.3235,33.34,300112.0
2015-07-17 13:50:00,40.3,40.33,40.12,40.13,187749.0,33.34,33.3649,33.1911,33.1994,187749.0
2015-07-17 14:00:00,40.13,40.21,40.11,40.2,151807.0,33.1994,33.2656,33.1829,33.2573,151807.0
2015-07-17 14:10:00,40.2,40.29,40.15,40.27,174129.0,33.2573,33.3318,33.216,33.3152,174129.0
2015-07-17 14:20:00,40.27,40.3,40.2,40.26,200087.0,33.3152,33.34,33.2573,33.307,200087.0
2015-07-17 14:30:00,40.26,40.32,40.23,40.31,170580.0,33.307,33.3566,33.2821,33.3483,170580.0
2015-07-17 14:40:00,40.31,40.33,40.23,40.26,133687.0,33.3483,33.3649,33.2821,33.307,133687.0
2015-07-17 14:50:00,40.26,40.37,40.22,40.36,162411.0,33.307,33.398,33.2739,33.3897,162411.0
2015-07-17 15:00:00,40.37,40.37,40.26,40.27,244204.0,33.398,33.398,33.307,33.3152,244204.0
2015-07-17 15:10:00,40.27,40.27,40.14,40.17,508146.0,33.3152,33.3152,33.2077,33.2325,508146.0
2015-07-17 15:20:00,40.17,40.18,40.07,40.1,277921.0,33.2325,33.2408,33.1498,33.1746,277921.0
2015-07-17 15:30:00,40.11,40.16,40.02,40.16,383905.0,33.1829,33.2242,33.1084,33.2242,383905.0
2015-07-17 15:40:00,40.16,40.17,40.09,40.12,550493.0,33.2242,33.2325,33.1663,33.1911,550493.0
2015-07-17 15:50:00,40.11,40.12,39.99,40.0,1502103.0,33.1829,33.1911,33.0836,33.0919,1502103.0
2015-07-20 09:30:00,40.44,41.6,40.44,41.32,2110900.0,33.4559,34.4155,33.4559,34.1839,2110900.0
2015-07-20 09:40:00,41.32,41.32,40.49,40.54,952932.0,34.1839,34.1839,33.4972,33.5386,952932.0
2015-07-20 09:50:00,40.52,40.74,40.5,40.57,699818.0,33.5221,33.7041,33.5055,33.5634,699818.0
2015-07-20 10:00:00,40.56,40.68,40.51,40.66,498973.0,33.5551,33.6544,33.5138,33.6379,498973.0
2015-07-20 10:10:00,40.66,40.78,40.58,40.71,353082.0,33.6379,33.7372,33.5717,33.6792,353082.0
2015-07-20 10:20:00,40.72,40.99,40.7,40.88,601525.0,33.6875,33.9109,33.671,33.8199,601525.0
2015-07-20 10:30:00,40.88,40.95,40.77,40.83,551723.0,33.8199,33.8778,33.7289,33.7785,551723.0
2015-07-20 10:40:00,40.83,40.83,40.68,40.69,319156.0,33.7785,33.7785,33.6544,33.6627,319156.0
2015-07-20 10:50:00,40.68,41.0,40.67,40.98,392617.0,33.6544,33.9192,33.6461,33.9026,392617.0
2015-07-20 11:00:00,40.99,41.03,40.89,40.97,291092.0,33.9109,33.944,33.8282,33.8943,291092.0
2015-07-20 11:10:00,40.97,40.97,40.8,40.87,251422.0,33.8943,33.8943,33.7537,33.8116,251422.0
2015-07-20 11:20:00,40.87,40.92,40.77,40.79,246857.0,33.8116,33.853,33.7289,33.7454,246857.0
2015-07-20 11:30:00,40.78,40.85,40.72,40.75,246696.0,33.7372,33.7951,33.6875,33.7123,246696.0
2015-07-20 11:40:00,40.74,40.93,40.74,40.9,222416.0,33.7041,33.8612,33.7041,33.8364,222416.0
2015-07-20 11:50:00,40.9,40.98,40.78,40.78,289093.0,33.8364,33.9026,33.7372,33.7372,289093.0
2015-07-20 12:00:00,40.77,40.82,40.7,40.7,194734.0,33.7289,33.7702,33.671,33.671,194734.0
2015-07-20 12:10:00,40.7,40.98,40.7,40.98,214039.0,33.671,33.9026,33.671,33.9026,214039.0
2015-07-20 12:20:00,40.98,40.99,40.82,40.82,146918.0,33.9026,33.9109,33.7702,33.7702,146918.0
2015-07-20 12:30:00,40.8,40.92,40.8,40.92,257683.0,33.7537,33.853,33.7537,33.853,257683.0
2015-07-20 12:40:00,40.91,41.02,40.9,40.97,295724.0,33.8447,33.9357,33.8364,33.8943,295724.0
2015-07-20 12:50:00,40.97,40.99,40.88,40.98,193214.0,33.8943,33.9109,33.8199,33.9026,193214.0
2015-07-20 13:00:00,40.97,41.03,40.94,41.0,302712.0,33.8943,33.944,33.8695,33.9192,302712.0
2015-07-20 13:10:00,41.0,41.19,40.98,41.18,387068.0,33.9192,34.0763,33.9026,34.0681,387068.0
2015-07-20 13:20:00,41.15,41.19,41.04,41.11,184080.0,34.0433,34.0763,33.9522,34.0102,184080.0
2015-07-20 13:30:00,41.1,41.12,40.97,40.97,151240.0,34.0019,34.0184,33.8943,33.8943,151240.0
2015-07-20 13:40:00,40.97,41.16,40.96,41.03,195352.0,33.8943,34.0515,33.8861,33.944,195352.0
2015-07-20 13:50:00,41.04,41.06,40.94,41.05,171369.0,33.9522,33.9688,33.8695,33.9605,171369.0
2015-07-20 14:00:00,41.04,41.09,40.98,41.02,249561.0,33.9522,33.9936,33.9026,33.9357,249561.0
2015-07-20 14:10:00,41.03,41.03,40.84,40.86,197537.0,33.944,33.944,33.7868,33.8033,197537.0
2015-07-20 14:20:00,40.86,41.01,40.85,40.96,165527.0,33.8033,33.9274,33.7951,33.8861,165527.0
2015-07-20 14:30:00,40.96,41.04,40.9,41.03,194104.0,33.8861,33.9522,33.8364,33.944,194104.0
2015-07-20 14:40:00,41.03,41.05,40.92,40.92,137443.0,33.944,33.9605,33.853,33.853,137443.0
2015-07-20 14:50:00,40.93,41.01,40.87,41.01,167078.0,33.8612,33.9274,33.8116,33.9274,167078.0
2015-07-20 15:00:00,41.0,41.01,40.93,41.0,225231.0,33.9192,33.9274,33.8612,33.9192,225231.0
2015-07-20 15:10:00,41.0,41.01,40.91,40.91,242858.0,33.9192,33.9274,33.8447,33.8447,242858.0
2015-07-20 15:20:00,40.91,40.95,40.86,40.86,312435.0,33.8447,33.8778,33.8033,33.8033,312435.0
2015-07-20 15:30:00,40.87,40.92,40.81,40.84,404654.0,33.8116,33.853,33.762,33.7868,404654.0
2015-07-20 15:40:00,40.84,40.94,40.77,40.94,521931.0,33.7868,33.8695,33.7289,33.8695,521931.0
2015-07-20 15:50:00,40.93,40.95,40.66,40.74,1696948.0,33.8612,33.8778,33.6379,33.7041,1696948.0
2015-07-21 09:30:00,40.78,41.46,40.74,41.35,1573993.0,33.7372,34.2997,33.7041,34.2087,1573993.0
2015-07-21 09:40:00,41.35,41.91,41.28,41.78,1396282.0,34.2087,34.672,34.1508,34.5644,1396282.0
2015-07-21 09:50:00,41.79,42.39,41.71,42.31,1357692.0,34.5727,35.0691,34.5065,35.0029,1357692.0
2015-07-21 10:00:00,42.32,42.45,42.12,42.31,1269771.0,35.0112,35.1187,34.8457,35.0029,1269771.0
2015-07-21 10:10:00,42.31,42.43,42.25,42.32,765261.0,35.0029,35.1022,34.9533,35.0112,765261.0
2015-07-21 10:20:00,42.32,42.55,42.3,42.52,727698.0,35.0112,35.2015,34.9946,35.1766,727698.0
2015-07-21 10:30:00,42.51,42.52,42.38,42.39,580458.0,35.1684,35.1766,35.0608,35.0691,580458.0
2015-07-21 10:40:00,42.38,42.46,42.23,42.41,577564.0,35.0608,35.127,34.9367,35.0856,577564.0
2015-07-21 10:50:00,42.41,42.59,42.39,42.44,450356.0,35.0856,35.2346,35.0691,35.1105,450356.0
2015-07-21 11:00:00,42.44,42.46,42.23,42.34,346310.0,35.1105,35.127,34.9367,35.0277,346310.0
2015-07-21 11:10:00,42.34,42.39,42.18,42.21,273574.0,35.0277,35.0691,34.8954,34.9202,273574.0
2015-07-21 11:20:00,42.19,42.33,42.1,42.25,213050.0,34.9036,35.0195,34.8292,34.9533,213050.0
2015-07-21 11:30:00,42.25,42.38,42.16,42.31,257383.0,34.9533,35.0608,34.8788,35.0029,257383.0
2015-07-21 11:40:00,42.31,42.33,42.12,42.18,193527.0,35.0029,35.0195,34.8457,34.8954,193527.0
2015-07-21 11:50:00,42.19,42.39,42.18,42.29,296466.0,34.9036,35.0691,34.8954,34.9864,296466.0
2015-07-21 12:00:00,42.28,42.43,42.23,42.4,296417.0,34.9781,35.1022,34.9367,35.0774,296417.0
2015-07-21 12:10:00,42.39,42.42,42.25,42.35,289094.0,35.0691,35.0939,34.9533,35.036,289094.0
2015-07-21 12:20:00,42.35,42.44,42.29,42.44,239609.0,35.036,35.1105,34.9864,35.1105,239609.0
2015-07-21 12:30:00,42.44,42.45,42.22,42.23,438300.0,35.1105,35.1187,34.9285,34.9367,438300.0
2015-07-21 12:40:00,42.24,42.25,42.07,42.09,292033.0,34.945,34.9533,34.8044,34.8209,292033.0
2015-07-21 12:50:00,42.09,42.13,42.01,42.07,300033.0,34.8209,34.854,34.7547,34.8044,300033.0
2015-07-21 13:00:00,42.08,42.1,42.02,42.06,176313.0,34.8126,34.8292,34.763,34.7961,176313.0
2015-07-21 13:10:00,42.07,42.07,41.89,41.98,186776.0,34.8044,34.8044,34.6555,34.7299,186776.0
2015-07-21 13:20:00,41.97,41.98,41.85,41.95,206976.0,34.7216,34.7299,34.6224,34.7051,206976.0
2015-07-21 13:30:00,41.96,41.98,41.82,41.86,256119.0,34.7134,34.7299,34.5975,34.6306,256119.0
2015-07-21 13:40:00,41.87,41.97,41.84,41.97,182851.0,34.6389,34.7216,34.6141,34.7216,182851.0
2015-07-21 13:50:00,41.97,42.0,41.86,41.92,403676.0,34.7216,34.7465,34.6306,34.6803,403676.0
2015-07-21 14:00:00,41.91,41.93,41.84,41.88,312201.0,34.672,34.6885,34.6141,34.6472,312201.0
2015-07-21 14:10:00,41.88,41.99,41.83,41.92,270402.0,34.6472,34.7382,34.6058,34.6803,270402.0
2015-07-21 14:20:00,41.91,42.2,41.9,42.16,311055.0,34.672,34.9119,34.6637,34.8788,311055.0
2015-07-21 14:30:00,42.16,42.16,41.99,42.03,298184.0,34.8788,34.8788,34.7382,34.7713,298184.0
2015-07-21 14:40:00,42.03,42.08,41.97,41.97,293282.0,34.7713,34.8126,34.7216,34.7216,293282.0
2015-07-21 14:50:00,41.96,41.98,41.87,41.89,262984.0,34.7134,34.7299,34.6389,34.6555,262984.0
2015-07-21 15:00:00,41.89,41.99,41.87,41.96,294361.0,34.6555,34.7382,34.6389,34.7134,294361.0
2015-07-21 15:10:00,41.97,42.04,41.89,41.95,315453.0,34.7216,34.7795,34.6555,34.7051,315453.0
2015-07-21 15:20:00,41.96,42.01,41.87,41.9,438100.0,34.7134,34.7547,34.6389,34.6637,438100.0
2015-07-21 15:30:00,41.91,41.97,41.89,41.96,293008.0,34.672,34.7216,34.6555,34.7134,293008.0
2015-07-21 15:40:00,41.96,41.96,41.85,41.93,488612.0,34.7134,34.7134,34.6224,34.6885,488612.0
2015-07-21 15:50:00,41.93,41.99,41.83,41.89,1258833.0,34.6885,34.7382,34.6058,34.6555,1258833.0
2015-07-22 09:30:00,41.85,41.9,41.3,41.69,683022.0,34.6224,34.6637,34.1673,34.49,683022.0
2015-07-22 09:40:00,41.7,41.92,41.54,41.91,387112.0,34.4983,34.6803,34.3659,34.672,387112.0
2015-07-22 09:50:00,41.9,42.46,41.89,42.43,702729.0,34.6637,35.127,34.6555,35.1022,702729.0
2015-07-22 10:00:00,42.44,42.68,42.4,42.61,1078602.0,35.1105,35.309,35.0774,35.2511,1078602.0
2015-07-22 10:10:00,42.6,42.89,42.59,42.77,808317.0,35.2428,35.4827,35.2346,35.3835,808317.0
2015-07-22 10:20:00,42.77,42.88,42.74,42.75,379643.0,35.3835,35.4745,35.3587,35.3669,379643.0
2015-07-22 10:30:00,42.75,42.88,42.47,42.47,500191.0,35.3669,35.4745,35.1353,35.1353,500191.0
2015-07-22 10:40:00,42.46,42.64,42.42,42.5,305413.0,35.127,35.2759,35.0939,35.1601,305413.0
2015-07-22 10:50:00,42.49,42.68,42.46,42.59,253171.0,35.1518,35.309,35.127,35.2346,253171.0
2015-07-22 11:00:00,42.6,42.65,42.4,42.47,319482.0,35.2428,35.2842,35.0774,35.1353,319482.0
2015-07-22 11:10:00,42.47,42.49,42.26,42.27,230230.0,35.1353,35.1518,34.9615,34.9698,230230.0
2015-07-22 11:20:00,42.27,42.29,42.16,42.17,401592.0,34.9698,34.9864,34.8788,34.8871,401592.0
2015-07-22 11:30:00,42.16,42.27,42.03,42.16,320148.0,34.8788,34.9698,34.7713,34.8788,320148.0
2015-07-22 11:40:00,42.16,42.19,42.01,42.04,293101.0,34.8788,34.9036,34.7547,34.7795,293101.0
2015-07-22 11:50:00,42.05,42.14,41.95,42.08,238413.0,34.7878,34.8623,34.7051,34.8126,238413.0
2015-07-22 12:00:00,42.07,42.17,42.01,42.04,216218.0,34.8044,34.8871,34.7547,34.7795,216218.0
2015-07-22 12:10:00,42.04,42.09,41.14,41.59,1824555.0,34.7795,34.8209,34.035,34.4073,1824555.0
2015-07-22 12:20:00,41.57,41.88,39.31,41.17,4861650.0,34.3907,34.6472,32.521,34.0598,4861650.0
2015-07-22 12:30:00,41.2,41.2,40.04,40.04,3441251.0,34.0846,34.0846,33.125,33.125,3441251.0
2015-07-22 12:40:00,40.04,40.84,40.01,40.69,2394193.0,33.125,33.7868,33.1001,33.6627,2394193.0
2015-07-22 12:50:00,40.69,40.71,39.65,40.28,2396768.0,33.6627,33.6792,32.8023,33.3235,2396768.0
2015-07-22 13:00:00,40.27,40.8,40.22,40.49,1490295.0,33.3152,33.7537,33.2739,33.4972,1490295.0
2015-07-22 13:10:00,40.49,41.0,40.4,40.84,1150252.0,33.4972,33.9192,33.4228,33.7868,1150252.0
2015-07-22 13:20:00,40.86,40.92,40.48,40.75,1645276.0,33.8033,33.853,33.489,33.7123,1645276.0
2015-07-22 13:30:00,40.78,41.24,40.75,41.01,1115797.0,33.7372,34.1177,33.7123,33.9274,1115797.0
2015-07-22 13:40:00,41.0,41.35,40.82,41.19,1066940.0,33.9192,34.2087,33.7702,34.0763,1066940.0
2015-07-22 13:50:00,41.21,41.32,41.06,41.19,576543.0,34.0929,34.1839,33.9688,34.0763,576543.0
2015-07-22 14:00:00,41.18,41.46,41.13,41.34,745220.0,34.0681,34.2997,34.0267,34.2004,745220.0
2015-07-22 14:10:00,41.34,41.47,41.24,41.44,395164.0,34.2004,34.308,34.1177,34.2832,395164.0
2015-07-22 14:20:00,41.44,41.54,41.37,41.53,559754.0,34.2832,34.3659,34.2253,34.3576,559754.0
2015-07-22 14:30:00,41.53,42.09,41.5,41.98,1397585.0,34.3576,34.8209,34.3328,34.7299,1397585.0
2015-07-22 14:40:00,41.98,42.08,41.79,41.81,585047.0,34.7299,34.8126,34.5727,34.5893,585047.0
2015-07-22 14:50:00,41.81,41.97,41.59,41.68,477594.0,34.5893,34.7216,34.4073,34.4817,477594.0
2015-07-22 15:00:00,41.65,41.78,41.49,41.72,482124.0,34.4569,34.5644,34.3245,34.5148,482124.0
2015-07-22 15:10:00,41.72,41.77,41.57,41.65,532768.0,34.5148,34.5562,34.3907,34.4569,532768.0
2015-07-22 15:20:00,41.65,41.75,41.62,41.67,425495.0,34.4569,34.5396,34.4321,34.4734,425495.0
2015-07-22 15:30:00,41.68,41.7,41.43,41.45,458563.0,34.4817,34.4983,34.2749,34.2914,458563.0
2015-07-22 15:40:00,41.46,41.53,41.23,41.46,901805.0,34.2997,34.3576,34.1094,34.2997,901805.0
2015-07-22 15:50:00,41.46,41.6,41.46,41.59,1204847.0,34.2997,34.4155,34.2997,34.4073,1204847.0
2015-07-23 09:30:00,42.19,42.97,42.19,42.75,1395219.0,34.9036,35.5489,34.9036,35.3669,1395219.0
2015-07-23 09:40:00,42.75,42.77,42.38,42.4,697687.0,35.3669,35.3835,35.0608,35.0774,697687.0
2015-07-23 09:50:00,42.44,42.6,42.32,42.55,385606.0,35.1105,35.2428,35.0112,35.2015,385606.0
2015-07-23 10:00:00,42.55,42.79,42.53,42.71,823475.0,35.2015,35.4,35.1849,35.3338,823475.0
2015-07-23 10:10:00,42.7,42.77,42.58,42.72,543037.0,35.3256,35.3835,35.2263,35.3421,543037.0
2015-07-23 10:20:00,42.72,42.77,42.38,42.39,391962.0,35.3421,35.3835,35.0608,35.0691,391962.0
2015-07-23 10:30:00,42.41,42.57,42.38,42.53,282840.0,35.0856,35.218,35.0608,35.1849,282840.0
2015-07-23 10:40:00,42.52,42.53,42.23,42.3,245672.0,35.1766,35.1849,34.9367,34.9946,245672.0
2015-07-23 10:50:00,42.29,42.35,42.03,42.04,235626.0,34.9864,35.036,34.7713,34.7795,235626.0
2015-07-23 11:00:00,42.05,42.07,41.8,41.82,277907.0,34.7878,34.8044,34.581,34.5975,277907.0
2015-07-23 11:10:00,41.8,41.88,41.69,41.74,220916.0,34.581,34.6472,34.49,34.5314,220916.0
2015-07-23 11:20:00,41.73,41.81,41.7,41.79,191028.0,34.5231,34.5893,34.4983,34.5727,191028.0
2015-07-23 11:30:00,41.79,41.97,41.75,41.9,193653.0,34.5727,34.7216,34.5396,34.6637,193653.0
2015-07-23 11:40:00,41.91,41.96,41.82,41.9,226091.0,34.672,34.7134,34.5975,34.6637,226091.0
2015-07-23 11:50:00,41.9,41.9,41.76,41.83,294466.0,34.6637,34.6637,34.5479,34.6058,294466.0
2015-07-23 12:00:00,41.83,41.91,41.76,41.82,200809.0,34.6058,34.672,34.5479,34.5975,200809.0
2015-07-23 12:10:00,41.83,41.98,41.76,41.79,256597.0,34.6058,34.7299,34.5479,34.5727,256597.0
2015-07-23 12:20:00,41.79,42.05,41.78,41.98,241589.0,34.5727,34.7878,34.5644,34.7299,241589.0
2015-07-23 12:30:00,41.97,41.99,41.81,41.9,222565.0,34.7216,34.7382,34.5893,34.6637,222565.0
2015-07-23 12:40:00,41.89,42.04,41.85,41.88,111542.0,34.6555,34.7795,34.6224,34.6472,111542.0
2015-07-23 12:50:00,41.88,41.98,41.85,41.94,94726.0,34.6472,34.7299,34.6224,34.6968,94726.0
2015-07-23 13:00:00,41.93,42.02,41.85,42.01,119712.0,34.6885,34.763,34.6224,34.7547,119712.0
2015-07-23 13:10:00,42.02,42.1,41.98,42.08,231340.0,34.763,34.8292,34.7299,34.8126,231340.0
2015-07-23 13:20:00,42.08,42.15,42.0,42.11,192861.0,34.8126,34.8705,34.7465,34.8375,192861.0
2015-07-23 13:30:00,42.12,42.35,42.1,42.2,578122.0,34.8457,35.036,34.8292,34.9119,578122.0
2015-07-23 13:40:00,42.2,42.42,42.17,42.4,273379.0,34.9119,35.0939,34.8871,35.0774,273379.0
2015-07-23 13:50:00,42.39,42.65,42.33,42.54,491072.0,35.0691,35.2842,35.0195,35.1932,491072.0
2015-07-23 14:00:00,42.54,42.54,42.36,42.42,423750.0,35.1932,35.1932,35.0443,35.0939,423750.0
2015-07-23 14:10:00,42.42,42.45,42.29,42.45,222336.0,35.0939,35.1187,34.9864,35.1187,222336.0
2015-07-23 14:20:00,42.45,42.68,42.44,42.56,362551.0,35.1187,35.309,35.1105,35.2097,362551.0
2015-07-23 14:30:00,42.56,42.86,42.55,42.8,365527.0,35.2097,35.4579,35.2015,35.4083,365527.0
2015-07-23 14:40:00,42.81,42.81,42.64,42.68,200602.0,35.4166,35.4166,35.2759,35.309,200602.0
2015-07-23 14:50:00,42.68,42.7,42.43,42.45,352335.0,35.309,35.3256,35.1022,35.1187,352335.0
2015-07-23 15:00:00,42.45,42.5,42.37,42.44,512524.0,35.1187,35.1601,35.0526,35.1105,512524.0
2015-07-23 15:10:00,42.44,42.48,42.34,42.35,488989.0,35.1105,35.1436,35.0277,35.036,488989.0
2015-07-23 15:20:00,42.35,42.45,42.32,42.39,449318.0,35.036,35.1187,35.0112,35.0691,449318.0
2015-07-23 15:30:00,42.39,42.42,42.22,42.3,287082.0,35.0691,35.0939,34.9285,34.9946,287082.0
2015-07-23 15:40:00,42.3,42.39,42.25,42.31,468274.0,34.9946,35.0691,34.9533,35.0029,468274.0
2015-07-23 15:50:00,42.31,42.39,42.24,42.34,777192.0,35.0029,35.0691,34.945,35.0277,777192.0
2015-07-24 09:30:00,42.42,42.61,42.42,42.57,352808.0,35.0939,35.2511,35.0939,35.218,352808.0
2015-07-24 09:40:00,42.56,42.61,42.15,42.26,253338.0,35.2097,35.2511,34.8705,34.9615,253338.0
2015-07-24 09:50:00,42.26,42.29,41.97,41.99,434767.0,34.9615,34.9864,34.7216,34.7382,434767.0
2015-07-24 10:00:00,42.0,42.14,41.99,42.12,284684.0,34.7465,34.8623,34.7382,34.8457,284684.0
2015-07-24 10:10:00,42.12,42.14,42.05,42.09,309666.0,34.8457,34.8623,34.7878,34.8209,309666.0
2015-07-24 10:20:00,42.08,42.15,42.03,42.06,231655.0,34.8126,34.8705,34.7713,34.7961,231655.0
2015-07-24 10:30:00,42.06,42.13,42.0,42.08,286496.0,34.7961,34.854,34.7465,34.8126,286496.0
2015-07-24 10:40:00,42.09,42.11,41.85,41.91,467481.0,34.8209,34.8375,34.6224,34.672,467481.0
2015-07-24 10:50:00,41.91,41.95,41.78,41.8,265355.0,34.672,34.7051,34.5644,34.581,265355.0
2015-07-24 11:00:00,41.8,41.91,41.79,41.8,171476.0,34.581,34.672,34.5727,34.581,171476.0
2015-07-24 11:10:00,41.8,41.95,41.72,41.95,210912.0,34.581,34.7051,34.5148,34.7051,210912.0
2015-07-24 11:20:00,41.95,42.1,41.91,41.96,148577.0,34.7051,34.8292,34.672,34.7134,148577.0
2015-07-24 11:30:00,41.95,42.02,41.81,41.86,138911.0,34.7051,34.763,34.5893,34.6306,138911.0
2015-07-24 11:40:00,41.86,41.89,41.82,41.85,117326.0,34.6306,34.6555,34.5975,34.6224,117326.0
2015-07-24 11:50:00,41.84,41.98,41.78,41.9,278933.0,34.6141,34.7299,34.5644,34.6637,278933.0
2015-07-24 12:00:00,41.91,41.93,41.83,41.85,139569.0,34.672,34.6885,34.6058,34.6224,139569.0
2015-07-24 12:10:00,41.85,41.92,41.73,41.79,181388.0,34.6224,34.6803,34.5231,34.5727,181388.0
2015-07-24 12:20:00,41.78,41.78,41.67,41.72,183085.0,34.5644,34.5644,34.4734,34.5148,183085.0
2015-07-24 12:30:00,41.71,41.82,41.7,41.75,118198.0,34.5065,34.5975,34.4983,34.5396,118198.0
2015-07-24 12:40:00,41.75,41.75,41.67,41.72,103427.0,34.5396,34.5396,34.4734,34.5148,103427.0
2015-07-24 12:50:00,41.72,41.73,41.61,41.63,179855.0,34.5148,34.5231,34.4238,34.4404,179855.0
2015-07-24 13:00:00,41.63,41.68,41.52,41.58,235379.0,34.4404,34.4817,34.3494,34.399,235379.0
2015-07-24 13:10:00,41.58,41.59,41.44,41.47,240238.0,34.399,34.4073,34.2832,34.308,240238.0
2015-07-24 13:20:00,41.47,41.55,41.41,41.44,224323.0,34.308,34.3742,34.2583,34.2832,224323.0
2015-07-24 13:30:00,41.43,41.45,41.3,41.33,211328.0,34.2749,34.2914,34.1673,34.1922,211328.0
2015-07-24 13:40:00,41.33,41.37,41.24,41.33,237332.0,34.1922,34.2253,34.1177,34.1922,237332.0
2015-07-24 13:50:00,41.32,41.44,41.3,41.39,193964.0,34.1839,34.2832,34.1673,34.2418,193964.0
2015-07-24 14:00:00,41.39,41.67,41.39,41.5,184454.0,34.2418,34.4734,34.2418,34.3328,184454.0
2015-07-24 14:10:00,41.5,41.59,41.48,41.55,146322.0,34.3328,34.4073,34.3163,34.3742,146322.0
2015-07-24 14:20:00,41.56,41.64,41.52,41.63,187894.0,34.3824,34.4486,34.3494,34.4404,187894.0
2015-07-24 14:30:00,41.64,41.65,41.53,41.56,213931.0,34.4486,34.4569,34.3576,34.3824,213931.0
2015-07-24 14:40:00,41.55,41.65,41.54,41.57,133012.0,34.3742,34.4569,34.3659,34.3907,133012.0
2015-07-24 14:50:00,41.57,41.59,41.44,41.53,129008.0,34.3907,34.4073,34.2832,34.3576,129008.0
2015-07-24 15:00:00,41.53,41.7,41.51,41.67,245779.0,34.3576,34.4983,34.3411,34.4734,245779.0
2015-07-24 15:10:00,41.66,41.82,41.65,41.74,281117.0,34.4652,34.5975,34.4569,34.5314,281117.0
2015-07-24 15:20:00,41.75,41.79,41.7,41.71,288369.0,34.5396,34.5727,34.4983,34.5065,288369.0
2015-07-24 15:30:00,41.72,41.76,41.69,41.73,289915.0,34.5148,34.5479,34.49,34.5231,289915.0
2015-07-24 15:40:00,41.73,41.82,41.71,41.78,386063.0,34.5231,34.5975,34.5065,34.5644,386063.0
2015-07-24 15:50:00,41.78,41.82,41.7,41.71,648310.0,34.5644,34.5975,34.4983,34.5065,648310.0
2015-07-27 09:30:00,40.92,40.92,40.24,40.47,644165.0,33.853,33.853,33.2904,33.4807,644165.0
2015-07-27 09:40:00,40.47,40.89,40.32,40.86,589297.0,33.4807,33.8282,33.3566,33.8033,589297.0
2015-07-27 09:50:00,40.86,41.25,40.84,41.18,429521.0,33.8033,34.126,33.7868,34.0681,429521.0
2015-07-27 10:00:00,41.16,41.16,40.87,40.9,335297.0,34.0515,34.0515,33.8116,33.8364,335297.0
2015-07-27 10:10:00,40.9,41.17,40.9,41.15,262333.0,33.8364,34.0598,33.8364,34.0433,262333.0
2015-07-27 10:20:00,41.14,41.15,40.85,41.04,259423.0,34.035,34.0433,33.7951,33.9522,259423.0
2015-07-27 10:30:00,41.03,41.28,41.03,41.22,299671.0,33.944,34.1508,33.944,34.1012,299671.0
2015-07-27 10:40:00,41.21,41.27,40.96,40.99,208214.0,34.0929,34.1425,33.8861,33.9109,208214.0
2015-07-27 10:50:00,41.0,41.12,40.92,41.03,253681.0,33.9192,34.0184,33.853,33.944,253681.0
2015-07-27 11:00:00,41.04,41.25,40.95,41.12,236684.0,33.9522,34.126,33.8778,34.0184,236684.0
2015-07-27 11:10:00,41.12,41.17,40.97,41.04,177468.0,34.0184,34.0598,33.8943,33.9522,177468.0
2015-07-27 11:20:00,41.05,41.27,41.05,41.16,196423.0,33.9605,34.1425,33.9605,34.0515,196423.0
2015-07-27 11:30:00,41.17,41.26,41.14,41.19,193297.0,34.0598,34.1343,34.035,34.0763,193297.0
2015-07-27 11:40:00,41.18,41.22,40.98,41.05,199940.0,34.0681,34.1012,33.9026,33.9605,199940.0
2015-07-27 11:50:00,41.06,41.19,41.03,41.15,98146.0,33.9688,34.0763,33.944,34.0433,98146.0
2015-07-27 12:00:00,41.16,41.23,41.15,41.18,86216.0,34.0515,34.1094,34.0433,34.0681,86216.0
2015-07-27 12:10:00,41.18,41.29,41.17,41.25,86436.0,34.0681,34.1591,34.0598,34.126,86436.0
2015-07-27 12:20:00,41.25,41.33,41.24,41.33,107133.0,34.126,34.1922,34.1177,34.1922,107133.0
2015-07-27 12:30:00,41.33,41.33,41.15,41.18,112685.0,34.1922,34.1922,34.0433,34.0681,112685.0
2015-07-27 12:40:00,41.18,41.2,41.03,41.18,79228.0,34.0681,34.0846,33.944,34.0681,79228.0
2015-07-27 12:50:00,41.17,41.17,41.01,41.07,81130.0,34.0598,34.0598,33.9274,33.9771,81130.0
2015-07-27 13:00:00,41.07,41.11,41.04,41.07,388069.0,33.9771,34.0102,33.9522,33.9771,388069.0
2015-07-27 13:10:00,41.07,41.18,41.05,41.12,350406.0,33.9771,34.0681,33.9605,34.0184,350406.0
2015-07-27 13:20:00,41.12,41.17,40.94,40.98,152126.0,34.0184,34.0598,33.8695,33.9026,152126.0
2015-07-27 13:30:00,40.98,41.05,40.95,41.01,138722.0,33.9026,33.9605,33.8778,33.9274,138722.0
2015-07-27 13:40:00,41.01,41.16,40.99,41.16,176648.0,33.9274,34.0515,33.9109,34.0515,176648.0
2015-07-27 13:50:00,41.17,41.19,41.04,41.09,161696.0,34.0598,34.0763,33.9522,33.9936,161696.0
2015-07-27 14:00:00,41.08,41.1,40.97,40.97,121886.0,33.9853,34.0019,33.8943,33.8943,121886.0
2015-07-27 14:10:00,40.96,41.09,40.95,41.05,155418.0,33.8861,33.9936,33.8778,33.9605,155418.0
2015-07-27 14:20:00,41.06,41.11,40.95,40.98,275161.0,33.9688,34.0102,33.8778,33.9026,275161.0
2015-07-27 14:30:00,40.98,41.03,40.91,40.97,160171.0,33.9026,33.944,33.8447,33.8943,160171.0
2015-07-27 14:40:00,40.97,41.0,40.93,40.94,145405.0,33.8943,33.9192,33.8612,33.8695,145405.0
2015-07-27 14:50:00,40.93,41.07,40.93,41.01,121744.0,33.8612,33.9771,33.8612,33.9274,121744.0
2015-07-27 15:00:00,41.01,41.03,40.92,40.92,433857.0,33.9274,33.944,33.853,33.853,433857.0
2015-07-27 15:10:00,40.93,40.98,40.89,40.92,194297.0,33.8612,33.9026,33.8282,33.853,194297.0
2015-07-27 15:20:00,40.92,40.97,40.74,40.76,248508.0,33.853,33.8943,33.7041,33.7206,248508.0
2015-07-27 15:30:00,40.76,40.81,40.68,40.8,274848.0,33.7206,33.762,33.6544,33.7537,274848.0
2015-07-27 15:40:00,40.8,40.97,40.78,40.93,454979.0,33.7537,33.8943,33.7372,33.8612,454979.0
2015-07-27 15:50:00,40.93,41.02,40.88,40.98,754470.0,33.8612,33.9357,33.8199,33.9026,754470.0
2015-07-28 09:30:00,41.31,41.6,41.05,41.06,476170.0,34.1756,34.4155,33.9605,33.9688,476170.0
2015-07-28 09:40:00,41.03,41.2,40.94,40.97,272229.0,33.944,34.0846,33.8695,33.8943,272229.0
2015-07-28 09:50:00,40.98,40.98,40.75,40.77,338756.0,33.9026,33.9026,33.7123,33.7289,338756.0
2015-07-28 10:00:00,40.77,40.83,40.47,40.48,394138.0,33.7289,33.7785,33.4807,33.489,394138.0
2015-07-28 10:10:00,40.48,40.5,40.32,40.39,764441.0,33.489,33.5055,33.3566,33.4145,764441.0
2015-07-28 10:20:00,40.39,40.45,40.33,40.41,313535.0,33.4145,33.4641,33.3649,33.4311,313535.0
2015-07-28 10:30:00,40.42,40.45,40.25,40.33,649569.0,33.4393,33.4641,33.2987,33.3649,649569.0
2015-07-28 10:40:00,40.33,40.52,40.32,40.4,842043.0,33.3649,33.5221,33.3566,33.4228,842043.0
2015-07-28 10:50:00,40.41,40.68,40.39,40.63,812926.0,33.4311,33.6544,33.4145,33.6131,812926.0
2015-07-28 11:00:00,40.63,41.29,40.62,41.21,1169228.0,33.6131,34.1591,33.6048,34.0929,1169228.0
2015-07-28 11:10:00,41.2,41.34,41.17,41.19,434573.0,34.0846,34.2004,34.0598,34.0763,434573.0
2015-07-28 11:20:00,41.18,41.4,41.11,41.37,412001.0,34.0681,34.2501,34.0102,34.2253,412001.0
2015-07-28 11:30:00,41.38,41.47,41.31,41.32,337387.0,34.2335,34.308,34.1756,34.1839,337387.0
2015-07-28 11:40:00,41.32,41.49,41.31,41.45,486233.0,34.1839,34.3245,34.1756,34.2914,486233.0
2015-07-28 11:50:00,41.47,41.57,41.41,41.57,294571.0,34.308,34.3907,34.2583,34.3907,294571.0
2015-07-28 12:00:00,41.57,41.75,41.53,41.58,347642.0,34.3907,34.5396,34.3576,34.399,347642.0
2015-07-28 12:10:00,41.57,41.58,41.43,41.56,195603.0,34.3907,34.399,34.2749,34.3824,195603.0
2015-07-28 12:20:00,41.57,41.83,41.57,41.78,309794.0,34.3907,34.6058,34.3907,34.5644,309794.0
2015-07-28 12:30:00,41.79,41.84,41.7,41.75,295009.0,34.5727,34.6141,34.4983,34.5396,295009.0
2015-07-28 12:40:00,41.75,41.77,41.65,41.68,154363.0,34.5396,34.5562,34.4569,34.4817,154363.0
2015-07-28 12:50:00,41.69,41.69,41.51,41.56,126900.0,34.49,34.49,34.3411,34.3824,126900.0
2015-07-28 13:00:00,41.58,41.73,41.58,41.7,401271.0,34.399,34.5231,34.399,34.4983,401271.0
2015-07-28 13:10:00,41.69,41.72,41.61,41.7,185859.0,34.49,34.5148,34.4238,34.4983,185859.0
2015-07-28 13:20:00,41.7,41.81,41.7,41.8,207083.0,34.4983,34.5893,34.4983,34.581,207083.0
2015-07-28 13:30:00,41.8,41.8,41.67,41.68,158196.0,34.581,34.581,34.4734,34.4817,158196.0
2015-07-28 13:40:00,41.69,41.72,41.64,41.71,199978.0,34.49,34.5148,34.4486,34.5065,199978.0
2015-07-28 13:50:00,41.71,41.87,41.68,41.78,333495.0,34.5065,34.6389,34.4817,34.5644,333495.0
2015-07-28 14:00:00,41.79,41.9,41.75,41.9,267971.0,34.5727,34.6637,34.5396,34.6637,267971.0
2015-07-28 14:10:00,41.89,41.98,41.82,41.91,192426.0,34.6555,34.7299,34.5975,34.672,192426.0
2015-07-28 14:20:00,41.91,41.95,41.89,41.94,170821.0,34.672,34.7051,34.6555,34.6968,170821.0
2015-07-28 14:30:00,41.94,41.99,41.74,41.75,341016.0,34.6968,34.7382,34.5314,34.5396,341016.0
2015-07-28 14:40:00,41.76,41.87,41.76,41.84,196033.0,34.5479,34.6389,34.5479,34.6141,196033.0
2015-07-28 14:50:00,41.84,41.95,41.83,41.95,202757.0,34.6141,34.7051,34.6058,34.7051,202757.0
2015-07-28 15:00:00,41.94,41.96,41.86,41.86,190091.0,34.6968,34.7134,34.6306,34.6306,190091.0
2015-07-28 15:10:00,41.86,41.94,41.86,41.93,260810.0,34.6306,34.6968,34.6306,34.6885,260810.0
2015-07-28 15:20:00,41.93,41.97,41.85,41.87,416241.0,34.6885,34.7216,34.6224,34.6389,416241.0
2015-07-28 15:30:00,41.87,41.93,41.86,41.9,358616.0,34.6389,34.6885,34.6306,34.6637,358616.0
2015-07-28 15:40:00,41.9,41.96,41.89,41.95,430803.0,34.6637,34.7134,34.6555,34.7051,430803.0
2015-07-28 15:50:00,41.95,42.0,41.92,41.93,590716.0,34.7051,34.7465,34.6803,34.6885,590716.0
2015-07-29 09:30:00,41.5,41.9,41.5,41.9,379003.0,34.3328,34.6637,34.3328,34.6637,379003.0
2015-07-29 09:40:00,41.89,42.1,41.77,42.0,315597.0,34.6555,34.8292,34.5562,34.7465,315597.0
2015-07-29 09:50:00,41.99,42.07,41.91,41.92,326732.0,34.7382,34.8044,34.672,34.6803,326732.0
2015-07-29 10:00:00,41.93,41.94,41.71,41.8,183477.0,34.6885,34.6968,34.5065,34.581,183477.0
2015-07-29 10:10:00,41.79,42.07,41.74,42.0,601722.0,34.5727,34.8044,34.5314,34.7465,601722.0
2015-07-29 10:20:00,42.0,42.17,41.99,42.01,210753.0,34.7465,34.8871,34.7382,34.7547,210753.0
2015-07-29 10:30:00,42.03,42.47,42.02,42.43,810626.0,34.7713,35.1353,34.763,35.1022,810626.0
2015-07-29 10:40:00,42.43,42.61,42.32,42.59,618341.0,35.1022,35.2511,35.0112,35.2346,618341.0
2015-07-29 10:50:00,42.59,42.67,42.54,42.65,454808.0,35.2346,35.3007,35.1932,35.2842,454808.0
2015-07-29 11:00:00,42.65,42.85,42.6,42.77,482269.0,35.2842,35.4497,35.2428,35.3835,482269.0
2015-07-29 11:10:00,42.76,42.79,42.59,42.63,321833.0,35.3752,35.4,35.2346,35.2676,321833.0
2015-07-29 11:20:00,42.63,42.75,42.62,42.66,287379.0,35.2676,35.3669,35.2594,35.2925,287379.0
2015-07-29 11:30:00,42.66,42.72,42.41,42.52,484788.0,35.2925,35.3421,35.0856,35.1766,484788.0
2015-07-29 11:40:00,42.51,42.52,42.24,42.37,253219.0,35.1684,35.1766,34.945,35.0526,253219.0
2015-07-29 11:50:00,42.36,42.46,42.29,42.44,266020.0,35.0443,35.127,34.9864,35.1105,266020.0
2015-07-29 12:00:00,42.45,42.47,42.38,42.38,149365.0,35.1187,35.1353,35.0608,35.0608,149365.0
2015-07-29 12:10:00,42.38,42.5,42.35,42.42,155508.0,35.0608,35.1601,35.036,35.0939,155508.0
2015-07-29 12:20:00,42.41,42.43,42.32,42.38,356497.0,35.0856,35.1022,35.0112,35.0608,356497.0
2015-07-29 12:30:00,42.38,42.51,42.37,42.44,186208.0,35.0608,35.1684,35.0526,35.1105,186208.0
2015-07-29 12:40:00,42.43,42.45,42.26,42.41,210842.0,35.1022,35.1187,34.9615,35.0856,210842.0
2015-07-29 12:50:00,42.41,42.75,42.38,42.55,454357.0,35.0856,35.3669,35.0608,35.2015,454357.0
2015-07-29 13:00:00,42.54,42.88,42.54,42.79,440778.0,35.1932,35.4745,35.1932,35.4,440778.0
2015-07-29 13:10:00,42.8,42.95,42.77,42.87,281097.0,35.4083,35.5324,35.3835,35.4662,281097.0
2015-07-29 13:20:00,42.86,42.93,42.77,42.8,392692.0,35.4579,35.5158,35.3835,35.4083,392692.0
2015-07-29 13:30:00,42.8,42.9,42.8,42.89,247266.0,35.4083,35.491,35.4083,35.4827,247266.0
2015-07-29 13:40:00,42.89,42.92,42.84,42.87,126332.0,35.4827,35.5076,35.4414,35.4662,126332.0
2015-07-29 13:50:00,42.87,42.88,42.77,42.84,185963.0,35.4662,35.4745,35.3835,35.4414,185963.0
2015-07-29 14:00:00,42.86,42.99,42.78,42.89,434218.0,35.4579,35.5655,35.3917,35.4827,434218.0
2015-07-29 14:10:00,42.89,43.02,42.89,43.0,309451.0,35.4827,35.5903,35.4827,35.5737,309451.0
2015-07-29 14:20:00,43.01,43.13,42.98,43.12,241495.0,35.582,35.6813,35.5572,35.673,241495.0
2015-07-29 14:30:00,43.12,43.14,43.01,43.01,155744.0,35.673,35.6896,35.582,35.582,155744.0
2015-07-29 14:40:00,43.01,43.18,43.0,43.11,362797.0,35.582,35.7227,35.5737,35.6648,362797.0
2015-07-29 14:50:00,43.12,43.28,43.12,43.23,291869.0,35.673,35.8054,35.673,35.764,291869.0
2015-07-29 15:00:00,43.23,43.27,43.16,43.16,364935.0,35.764,35.7971,35.7061,35.7061,364935.0
2015-07-29 15:10:00,43.17,43.32,43.14,43.19,450371.0,35.7144,35.8385,35.6896,35.7309,450371.0
2015-07-29 15:20:00,43.18,43.3,43.16,43.23,315301.0,35.7227,35.8219,35.7061,35.764,315301.0
2015-07-29 15:30:00,43.24,43.39,43.21,43.25,513277.0,35.7723,35.8964,35.7475,35.7806,513277.0
2015-07-29 15:40:00,43.25,43.34,43.24,43.32,546463.0,35.7806,35.855,35.7723,35.8385,546463.0
2015-07-29 15:50:00,43.31,43.38,43.24,43.3,1128123.0,35.8302,35.8881,35.7723,35.8219,1128123.0
2015-07-30 09:30:00,43.28,43.71,43.01,43.01,455659.0,35.8054,36.1611,35.582,35.582,455659.0
2015-07-30 09:40:00,43.02,43.33,42.8,42.83,298183.0,35.5903,35.8468,35.4083,35.4331,298183.0
2015-07-30 09:50:00,42.85,43.04,42.76,42.97,211421.0,35.4497,35.6068,35.3752,35.5489,211421.0
2015-07-30 10:00:00,42.97,43.3,42.92,43.29,303985.0,35.5489,35.8219,35.5076,35.8137,303985.0
2015-07-30 10:10:00,43.29,43.52,43.28,43.41,198367.0,35.8137,36.0039,35.8054,35.9129,198367.0
2015-07-30 10:20:00,43.39,43.49,43.33,43.34,103057.0,35.8964,35.9791,35.8468,35.855,103057.0
2015-07-30 10:30:00,43.35,43.45,42.97,43.03,244981.0,35.8633,35.946,35.5489,35.5986,244981.0
2015-07-30 10:40:00,43.03,43.12,42.95,42.95,121819.0,35.5986,35.673,35.5324,35.5324,121819.0
2015-07-30 10:50:00,42.96,43.01,42.83,42.85,201637.0,35.5407,35.582,35.4331,35.4497,201637.0
2015-07-30 11:00:00,42.85,42.97,42.78,42.86,240892.0,35.4497,35.5489,35.3917,35.4579,240892.0
2015-07-30 11:10:00,42.86,42.99,42.86,42.9,112904.0,35.4579,35.5655,35.4579,35.491,112904.0
2015-07-30 11:20:00,42.89,42.92,42.79,42.81,126426.0,35.4827,35.5076,35.4,35.4166,126426.0
2015-07-30 11:30:00,42.82,42.89,42.75,42.84,186541.0,35.4248,35.4827,35.3669,35.4414,186541.0
2015-07-30 11:40:00,42.83,42.98,42.79,42.91,196017.0,35.4331,35.5572,35.4,35.4993,196017.0
2015-07-30 11:50:00,42.9,43.09,42.82,43.07,204949.0,35.491,35.6482,35.4248,35.6317,204949.0
2015-07-30 12:00:00,43.08,43.13,42.95,43.04,167578.0,35.6399,35.6813,35.5324,35.6068,167578.0
2015-07-30 12:10:00,43.04,43.06,42.84,42.98,106351.0,35.6068,35.6234,35.4414,35.5572,106351.0
2015-07-30 12:20:00,42.97,42.97,42.79,42.79,119173.0,35.5489,35.5489,35.4,35.4,119173.0
2015-07-30 12:30:00,42.78,42.87,42.7,42.8,166532.0,35.3917,35.4662,35.3256,35.4083,166532.0
2015-07-30 12:40:00,42.81,42.87,42.76,42.87,94766.0,35.4166,35.4662,35.3752,35.4662,94766.0
2015-07-30 12:50:00,42.87,42.87,42.67,42.7,143606.0,35.4662,35.4662,35.3007,35.3256,143606.0
2015-07-30 13:00:00,42.69,42.71,42.62,42.69,142568.0,35.3173,35.3338,35.2594,35.3173,142568.0
2015-07-30 13:10:00,42.69,42.7,42.58,42.62,154175.0,35.3173,35.3256,35.2263,35.2594,154175.0
2015-07-30 13:20:00,42.63,42.68,42.57,42.65,120584.0,35.2676,35.309,35.218,35.2842,120584.0
2015-07-30 13:30:00,42.64,42.68,42.55,42.57,151035.0,35.2759,35.309,35.2015,35.218,151035.0
2015-07-30 13:40:00,42.57,42.64,42.51,42.58,208398.0,35.218,35.2759,35.1684,35.2263,208398.0
2015-07-30 13:50:00,42.58,42.65,42.5,42.6,428582.0,35.2263,35.2842,35.1601,35.2428,428582.0
2015-07-30 14:00:00,42.6,42.63,42.43,42.44,277510.0,35.2428,35.2676,35.1022,35.1105,277510.0
2015-07-30 14:10:00,42.44,42.52,42.4,42.4,189230.0,35.1105,35.1766,35.0774,35.0774,189230.0
2015-07-30 14:20:00,42.4,42.46,42.34,42.37,282827.0,35.0774,35.127,35.0277,35.0526,282827.0
2015-07-30 14:30:00,42.37,42.43,42.33,42.4,189209.0,35.0526,35.1022,35.0195,35.0774,189209.0
2015-07-30 14:40:00,42.41,42.54,42.35,42.49,324428.0,35.0856,35.1932,35.036,35.1518,324428.0
2015-07-30 14:50:00,42.5,42.58,42.39,42.43,365299.0,35.1601,35.2263,35.0691,35.1022,365299.0
2015-07-30 15:00:00,42.43,42.48,42.31,42.37,323991.0,35.1022,35.1436,35.0029,35.0526,323991.0
2015-07-30 15:10:00,42.37,42.41,42.32,42.36,209056.0,35.0526,35.0856,35.0112,35.0443,209056.0
2015-07-30 15:20:00,42.36,42.38,42.27,42.31,228648.0,35.0443,35.0608,34.9698,35.0029,228648.0
2015-07-30 15:30:00,42.32,42.32,42.18,42.2,406242.0,35.0112,35.0112,34.8954,34.9119,406242.0
2015-07-30 15:40:00,42.2,42.27,42.17,42.18,461422.0,34.9119,34.9698,34.8871,34.8954,461422.0
2015-07-30 15:50:00,42.19,42.3,42.17,42.29,1018183.0,34.9036,34.9946,34.8871,34.9864,1018183.0
2015-07-31 09:30:00,42.07,42.37,42.01,42.05,291341.0,34.8044,35.0526,34.7547,34.7878,291341.0
2015-07-31 09:40:00,42.09,42.4,41.97,42.31,222602.0,34.8209,35.0774,34.7216,35.0029,222602.0
2015-07-31 09:50:00,42.3,42.38,42.1,42.15,160531.0,34.9946,35.0608,34.8292,34.8705,160531.0
2015-07-31 10:00:00,42.14,42.31,42.11,42.12,170941.0,34.8623,35.0029,34.8375,34.8457,170941.0
2015-07-31 10:10:00,42.13,42.13,41.92,41.94,448677.0,34.854,34.854,34.6803,34.6968,448677.0
2015-07-31 10:20:00,41.94,42.08,41.92,41.98,132729.0,34.6968,34.8126,34.6803,34.7299,132729.0
2015-07-31 10:30:00,41.98,42.23,41.98,42.17,215577.0,34.7299,34.9367,34.7299,34.8871,215577.0
2015-07-31 10:40:00,42.17,42.21,42.09,42.15,146347.0,34.8871,34.9202,34.8209,34.8705,146347.0
2015-07-31 10:50:00,42.14,42.14,41.99,42.02,125607.0,34.8623,34.8623,34.7382,34.763,125607.0
2015-07-31 11:00:00,42.02,42.06,41.96,42.03,253484.0,34.763,34.7961,34.7134,34.7713,253484.0
2015-07-31 11:10:00,42.04,42.15,42.02,42.13,139626.0,34.7795,34.8705,34.763,34.854,139626.0
2015-07-31 11:20:00,42.13,42.17,42.06,42.13,110165.0,34.854,34.8871,34.7961,34.854,110165.0
2015-07-31 11:30:00,42.12,42.25,42.09,42.21,99177.0,34.8457,34.9533,34.8209,34.9202,99177.0
2015-07-31 11:40:00,42.21,42.24,42.13,42.15,74017.0,34.9202,34.945,34.854,34.8705,74017.0
2015-07-31 11:50:00,42.15,42.26,42.14,42.19,164368.0,34.8705,34.9615,34.8623,34.9036,164368.0
2015-07-31 12:00:00,42.2,42.28,42.17,42.26,121378.0,34.9119,34.9781,34.8871,34.9615,121378.0
2015-07-31 12:10:00,42.25,42.26,42.11,42.15,184359.0,34.9533,34.9615,34.8375,34.8705,184359.0
2015-07-31 12:20:00,42.14,42.23,42.14,42.19,163353.0,34.8623,34.9367,34.8623,34.9036,163353.0
2015-07-31 12:30:00,42.2,42.24,42.17,42.2,81846.0,34.9119,34.945,34.8871,34.9119,81846.0
2015-07-31 12:40:00,42.2,42.23,42.15,42.15,149875.0,34.9119,34.9367,34.8705,34.8705,149875.0
2015-07-31 12:50:00,42.15,42.24,42.15,42.22,127717.0,34.8705,34.945,34.8705,34.9285,127717.0
2015-07-31 13:00:00,42.22,42.24,42.1,42.11,173588.0,34.9285,34.945,34.8292,34.8375,173588.0
2015-07-31 13:10:00,42.11,42.13,42.0,42.02,176478.0,34.8375,34.854,34.7465,34.763,176478.0
2015-07-31 13:20:00,42.01,42.06,41.99,42.0,195677.0,34.7547,34.7961,34.7382,34.7465,195677.0
2015-07-31 13:30:00,42.0,42.01,41.87,41.87,172434.0,34.7465,34.7547,34.6389,34.6389,172434.0
2015-07-31 13:40:00,41.87,41.98,41.86,41.9,154458.0,34.6389,34.7299,34.6306,34.6637,154458.0
2015-07-31 13:50:00,41.9,41.94,41.86,41.88,153953.0,34.6637,34.6968,34.6306,34.6472,153953.0
2015-07-31 14:00:00,41.87,42.06,41.86,42.06,142330.0,34.6389,34.7961,34.6306,34.7961,142330.0
2015-07-31 14:10:00,42.05,42.1,42.03,42.04,143208.0,34.7878,34.8292,34.7713,34.7795,143208.0
2015-07-31 14:20:00,42.03,42.11,42.03,42.05,315343.0,34.7713,34.8375,34.7713,34.7878,315343.0
2015-07-31 14:30:00,42.05,42.13,42.0,42.02,141764.0,34.7878,34.854,34.7465,34.763,141764.0
2015-07-31 14:40:00,42.03,42.09,41.97,42.05,213987.0,34.7713,34.8209,34.7216,34.7878,213987.0
2015-07-31 14:50:00,42.04,42.1,42.02,42.07,137128.0,34.7795,34.8292,34.763,34.8044,137128.0
2015-07-31 15:00:00,42.06,42.06,41.95,41.96,226947.0,34.7961,34.7961,34.7051,34.7134,226947.0
2015-07-31 15:10:00,41.96,41.97,41.83,41.84,288129.0,34.7134,34.7216,34.6058,34.6141,288129.0
2015-07-31 15:20:00,41.84,41.86,41.78,41.78,199392.0,34.6141,34.6306,34.5644,34.5644,199392.0
2015-07-31 15:30:00,41.79,41.87,41.76,41.77,218402.0,34.5727,34.6389,34.5479,34.5562,218402.0
2015-07-31 15:40:00,41.77,41.84,41.7,41.7,303081.0,34.5562,34.6141,34.4983,34.4983,303081.0
2015-07-31 15:50:00,41.71,41.8,41.69,41.79,458984.0,34.5065,34.581,34.49,34.5727,458984.0
2015-08-03 09:30:00,41.3,41.34,40.87,40.93,581473.0,34.1673,34.2004,33.8116,33.8612,581473.0
2015-08-03 09:40:00,40.92,40.96,40.75,40.86,458990.0,33.853,33.8861,33.7123,33.8033,458990.0
2015-08-03 09:50:00,40.86,41.09,40.79,40.79,450098.0,33.8033,33.9936,33.7454,33.7454,450098.0
2015-08-03 10:00:00,40.79,40.86,40.63,40.67,517366.0,33.7454,33.8033,33.6131,33.6461,517366.0
2015-08-03 10:10:00,40.69,40.9,40.68,40.78,449650.0,33.6627,33.8364,33.6544,33.7372,449650.0
2015-08-03 10:20:00,40.78,40.83,40.59,40.62,336532.0,33.7372,33.7785,33.58,33.6048,336532.0
2015-08-03 10:30:00,40.62,40.99,40.61,40.98,438943.0,33.6048,33.9109,33.5965,33.9026,438943.0
2015-08-03 10:40:00,40.97,41.14,40.84,41.12,254395.0,33.8943,34.035,33.7868,34.0184,254395.0
2015-08-03 10:50:00,41.12,41.31,41.12,41.29,607182.0,34.0184,34.1756,34.0184,34.1591,607182.0
2015-08-03 11:00:00,41.29,41.3,41.08,41.09,467732.0,34.1591,34.1673,33.9853,33.9936,467732.0
2015-08-03 11:10:00,41.08,41.17,40.98,41.08,242768.0,33.9853,34.0598,33.9026,33.9853,242768.0
2015-08-03 11:20:00,41.08,41.11,40.84,40.94,295031.0,33.9853,34.0102,33.7868,33.8695,295031.0
2015-08-03 11:30:00,40.95,41.04,40.92,40.94,129342.0,33.8778,33.9522,33.853,33.8695,129342.0
2015-08-03 11:40:00,40.94,41.05,40.83,40.84,224561.0,33.8695,33.9605,33.7785,33.7868,224561.0
2015-08-03 11:50:00,40.86,40.92,40.81,40.9,147736.0,33.8033,33.853,33.762,33.8364,147736.0
2015-08-03 12:00:00,40.9,40.9,40.56,40.57,567394.0,33.8364,33.8364,33.5551,33.5634,567394.0
2015-08-03 12:10:00,40.56,40.58,40.42,40.5,328314.0,33.5551,33.5717,33.4393,33.5055,328314.0
2015-08-03 12:20:00,40.49,40.54,40.39,40.4,232905.0,33.4972,33.5386,33.4145,33.4228,232905.0
2015-08-03 12:30:00,40.4,40.47,40.24,40.34,451958.0,33.4228,33.4807,33.2904,33.3731,451958.0
2015-08-03 12:40:00,40.33,40.33,40.2,40.25,231100.0,33.3649,33.3649,33.2573,33.2987,231100.0
2015-08-03 12:50:00,40.24,40.26,40.15,40.25,398338.0,33.2904,33.307,33.216,33.2987,398338.0
2015-08-03 13:00:00,40.25,40.28,40.11,40.14,282339.0,33.2987,33.3235,33.1829,33.2077,282339.0
2015-08-03 13:10:00,40.13,40.14,40.07,40.1,231715.0,33.1994,33.2077,33.1498,33.1746,231715.0
2015-08-03 13:20:00,40.1,40.16,40.03,40.08,356278.0,33.1746,33.2242,33.1167,33.158,356278.0
2015-08-03 13:30:00,40.08,40.13,40.03,40.07,429044.0,33.158,33.1994,33.1167,33.1498,429044.0
2015-08-03 13:40:00,40.06,40.11,40.0,40.09,277900.0,33.1415,33.1829,33.0919,33.1663,277900.0
2015-08-03 13:50:00,40.1,40.11,39.99,40.07,363840.0,33.1746,33.1829,33.0836,33.1498,363840.0
2015-08-03 14:00:00,40.06,40.11,40.02,40.09,210436.0,33.1415,33.1829,33.1084,33.1663,210436.0
2015-08-03 14:10:00,40.09,40.11,39.98,40.11,344067.0,33.1663,33.1829,33.0753,33.1829,344067.0
2015-08-03 14:20:00,40.11,40.11,39.95,40.0,301169.0,33.1829,33.1829,33.0505,33.0919,301169.0
2015-08-03 14:30:00,40.01,40.03,39.98,40.02,392523.0,33.1001,33.1167,33.0753,33.1084,392523.0
2015-08-03 14:40:00,40.02,40.09,40.0,40.01,268746.0,33.1084,33.1663,33.0919,33.1001,268746.0
2015-08-03 14:50:00,40.01,40.04,39.93,39.99,467835.0,33.1001,33.125,33.0339,33.0836,467835.0
2015-08-03 15:00:00,39.99,40.05,39.98,40.01,270385.0,33.0836,33.1332,33.0753,33.1001,270385.0
2015-08-03 15:10:00,40.02,40.2,39.98,39.99,1226807.0,33.1084,33.2573,33.0753,33.0836,1226807.0
2015-08-03 15:20:00,39.99,40.08,39.97,40.01,652789.0,33.0836,33.158,33.067,33.1001,652789.0
2015-08-03 15:30:00,40.01,40.08,39.97,40.03,602072.0,33.1001,33.158,33.067,33.1167,602072.0
2015-08-03 15:40:00,40.03,40.07,39.91,39.97,681411.0,33.1167,33.1498,33.0174,33.067,681411.0
2015-08-03 15:50:00,39.98,40.14,39.95,40.1,1647444.0,33.0753,33.2077,33.0505,33.1746,1647444.0
2015-08-04 09:30:00,40.35,40.66,40.27,40.5,625316.0,33.3814,33.6379,33.3152,33.5055,625316.0
2015-08-04 09:40:00,40.49,40.8,40.45,40.75,437985.0,33.4972,33.7537,33.4641,33.7123,437985.0
2015-08-04 09:50:00,40.74,40.8,40.49,40.61,295327.0,33.7041,33.7537,33.4972,33.5965,295327.0
2015-08-04 10:00:00,40.62,40.63,40.35,40.48,313015.0,33.6048,33.6131,33.3814,33.489,313015.0
2015-08-04 10:10:00,40.47,40.48,40.22,40.29,193674.0,33.4807,33.489,33.2739,33.3318,193674.0
2015-08-04 10:20:00,40.27,40.31,40.16,40.21,148585.0,33.3152,33.3483,33.2242,33.2656,148585.0
2015-08-04 10:30:00,40.22,40.26,40.07,40.11,188214.0,33.2739,33.307,33.1498,33.1829,188214.0
2015-08-04 10:40:00,40.11,40.38,40.08,40.3,218696.0,33.1829,33.4062,33.158,33.34,218696.0
2015-08-04 10:50:00,40.3,40.31,40.09,40.15,217185.0,33.34,33.3483,33.1663,33.216,217185.0
2015-08-04 11:00:00,40.15,40.2,40.09,40.14,162775.0,33.216,33.2573,33.1663,33.2077,162775.0
2015-08-04 11:10:00,40.14,40.16,40.07,40.1,212542.0,33.2077,33.2242,33.1498,33.1746,212542.0
2015-08-04 11:20:00,40.09,40.16,40.08,40.14,319415.0,33.1663,33.2242,33.158,33.2077,319415.0
2015-08-04 11:30:00,40.14,40.17,40.1,40.15,180196.0,33.2077,33.2325,33.1746,33.216,180196.0
2015-08-04 11:40:00,40.15,40.2,40.14,40.15,112863.0,33.216,33.2573,33.2077,33.216,112863.0
2015-08-04 11:50:00,40.15,40.16,40.06,40.1,175512.0,33.216,33.2242,33.1415,33.1746,175512.0
2015-08-04 12:00:00,40.1,40.13,40.04,40.09,126262.0,33.1746,33.1994,33.125,33.1663,126262.0
2015-08-04 12:10:00,40.1,40.11,39.96,40.0,429971.0,33.1746,33.1829,33.0588,33.0919,429971.0
2015-08-04 12:20:00,40.0,40.0,39.87,39.98,346280.0,33.0919,33.0919,32.9843,33.0753,346280.0
2015-08-04 12:30:00,39.99,40.0,39.81,39.83,226231.0,33.0836,33.0919,32.9347,32.9512,226231.0
2015-08-04 12:40:00,39.84,39.92,39.71,39.91,321368.0,32.9595,33.0257,32.8519,33.0174,321368.0
2015-08-04 12:50:00,39.91,40.14,39.9,40.05,141264.0,33.0174,33.2077,33.0091,33.1332,141264.0
2015-08-04 13:00:00,40.04,40.04,39.97,40.0,226815.0,33.125,33.125,33.067,33.0919,226815.0
2015-08-04 13:10:00,40.0,40.04,39.94,39.96,176394.0,33.0919,33.125,33.0422,33.0588,176394.0
2015-08-04 13:20:00,39.95,40.05,39.94,40.01,159513.0,33.0505,33.1332,33.0422,33.1001,159513.0
2015-08-04 13:30:00,40.02,40.05,39.99,40.02,107716.0,33.1084,33.1332,33.0836,33.1084,107716.0
2015-08-04 13:40:00,40.02,40.03,39.92,39.93,377199.0,33.1084,33.1167,33.0257,33.0339,377199.0
2015-08-04 13:50:00,39.93,39.93,39.78,39.89,166738.0,33.0339,33.0339,32.9099,33.0009,166738.0
2015-08-04 14:00:00,39.9,39.91,39.79,39.8,178314.0,33.0091,33.0174,32.9181,32.9264,178314.0
2015-08-04 14:10:00,39.8,39.8,39.61,39.64,441924.0,32.9264,32.9264,32.7692,32.794,441924.0
2015-08-04 14:20:00,39.64,39.65,39.58,39.6,746674.0,32.794,32.8023,32.7444,32.7609,746674.0
2015-08-04 14:30:00,39.59,39.6,39.41,39.41,646923.0,32.7527,32.7609,32.6038,32.6038,646923.0
2015-08-04 14:40:00,39.41,39.63,39.4,39.6,349809.0,32.6038,32.7858,32.5955,32.7609,349809.0
2015-08-04 14:50:00,39.61,39.65,39.54,39.54,207611.0,32.7692,32.8023,32.7113,32.7113,207611.0
2015-08-04 15:00:00,39.54,39.57,39.47,39.49,319996.0,32.7113,32.7361,32.6534,32.6699,319996.0
2015-08-04 15:10:00,39.49,39.49,39.37,39.4,553588.0,32.6699,32.6699,32.5707,32.5955,553588.0
2015-08-04 15:20:00,39.4,39.44,39.37,39.41,396682.0,32.5955,32.6286,32.5707,32.6038,396682.0
2015-08-04 15:30:00,39.41,39.61,39.4,39.52,664993.0,32.6038,32.7692,32.5955,32.6948,664993.0
2015-08-04 15:40:00,39.52,39.54,39.45,39.49,558963.0,32.6948,32.7113,32.6368,32.6699,558963.0
2015-08-04 15:50:00,39.48,39.6,39.48,39.6,1023439.0,32.6617,32.7609,32.6617,32.7609,1023439.0
2015-08-05 09:30:00,40.04,40.46,39.95,40.36,560687.0,33.125,33.4724,33.0505,33.3897,560687.0
2015-08-05 09:40:00,40.35,40.7,40.32,40.62,535352.0,33.3814,33.671,33.3566,33.6048,535352.0
2015-08-05 09:50:00,40.62,40.64,40.35,40.44,258851.0,33.6048,33.6213,33.3814,33.4559,258851.0
2015-08-05 10:00:00,40.44,40.54,40.33,40.53,196240.0,33.4559,33.5386,33.3649,33.5303,196240.0
2015-08-05 10:10:00,40.54,40.72,40.51,40.68,451882.0,33.5386,33.6875,33.5138,33.6544,451882.0
2015-08-05 10:20:00,40.68,40.78,40.64,40.64,333823.0,33.6544,33.7372,33.6213,33.6213,333823.0
2015-08-05 10:30:00,40.65,40.98,40.65,40.68,479725.0,33.6296,33.9026,33.6296,33.6544,479725.0
2015-08-05 10:40:00,40.68,40.7,40.47,40.5,256069.0,33.6544,33.671,33.4807,33.5055,256069.0
2015-08-05 10:50:00,40.49,40.51,40.12,40.14,326862.0,33.4972,33.5138,33.1911,33.2077,326862.0
2015-08-05 11:00:00,40.14,40.23,40.03,40.16,361625.0,33.2077,33.2821,33.1167,33.2242,361625.0
2015-08-05 11:10:00,40.15,40.22,40.08,40.2,201942.0,33.216,33.2739,33.158,33.2573,201942.0
2015-08-05 11:20:00,40.2,40.3,40.18,40.29,334365.0,33.2573,33.34,33.2408,33.3318,334365.0
2015-08-05 11:30:00,40.28,40.3,40.04,40.09,158912.0,33.3235,33.34,33.125,33.1663,158912.0
2015-08-05 11:40:00,40.09,40.14,40.01,40.02,183858.0,33.1663,33.2077,33.1001,33.1084,183858.0
2015-08-05 11:50:00,40.01,40.03,39.86,39.93,212945.0,33.1001,33.1167,32.976,33.0339,212945.0
2015-08-05 12:00:00,39.93,40.05,39.92,40.01,311134.0,33.0339,33.1332,33.0257,33.1001,311134.0
2015-08-05 12:10:00,40.01,40.11,39.97,40.01,349700.0,33.1001,33.1829,33.067,33.1001,349700.0
2015-08-05 12:20:00,40.01,40.06,39.98,40.02,170749.0,33.1001,33.1415,33.0753,33.1084,170749.0
2015-08-05 12:30:00,40.02,40.02,39.88,39.99,226258.0,33.1084,33.1084,32.9926,33.0836,226258.0
2015-08-05 12:40:00,39.99,40.04,39.91,40.02,174328.0,33.0836,33.125,33.0174,33.1084,174328.0
2015-08-05 12:50:00,40.02,40.07,39.87,39.97,282261.0,33.1084,33.1498,32.9843,33.067,282261.0
2015-08-05 13:00:00,39.96,40.04,39.9,40.01,260647.0,33.0588,33.125,33.0091,33.1001,260647.0
2015-08-05 13:10:00,40.01,40.08,39.93,40.04,220737.0,33.1001,33.158,33.0339,33.125,220737.0
2015-08-05 13:20:00,40.03,40.03,39.96,40.01,185092.0,33.1167,33.1167,33.0588,33.1001,185092.0
2015-08-05 13:30:00,40.01,40.05,39.91,39.97,248331.0,33.1001,33.1332,33.0174,33.067,248331.0
2015-08-05 13:40:00,39.97,40.13,39.95,40.04,149113.0,33.067,33.1994,33.0505,33.125,149113.0
2015-08-05 13:50:00,40.04,40.07,39.94,39.95,145378.0,33.125,33.1498,33.0422,33.0505,145378.0
2015-08-05 14:00:00,39.94,40.15,39.94,40.09,106317.0,33.0422,33.216,33.0422,33.1663,106317.0
2015-08-05 14:10:00,40.09,40.14,40.04,40.11,197379.0,33.1663,33.2077,33.125,33.1829,197379.0
2015-08-05 14:20:00,40.11,40.24,40.11,40.24,117125.0,33.1829,33.2904,33.1829,33.2904,117125.0
2015-08-05 14:30:00,40.23,40.27,40.21,40.22,113470.0,33.2821,33.3152,33.2656,33.2739,113470.0
2015-08-05 14:40:00,40.23,40.26,40.16,40.25,115298.0,33.2821,33.307,33.2242,33.2987,115298.0
2015-08-05 14:50:00,40.25,40.26,40.14,40.15,150512.0,33.2987,33.307,33.2077,33.216,150512.0
2015-08-05 15:00:00,40.16,40.44,40.14,40.43,237620.0,33.2242,33.4559,33.2077,33.4476,237620.0
2015-08-05 15:10:00,40.43,40.58,40.43,40.57,457464.0,33.4476,33.5717,33.4476,33.5634,457464.0
2015-08-05 15:20:00,40.58,40.7,40.56,40.66,617133.0,33.5717,33.671,33.5551,33.6379,617133.0
2015-08-05 15:30:00,40.66,40.67,40.59,40.64,729838.0,33.6379,33.6461,33.58,33.6213,729838.0
2015-08-05 15:40:00,40.64,40.79,40.61,40.75,883176.0,33.6213,33.7454,33.5965,33.7123,883176.0
2015-08-05 15:50:00,40.75,40.77,40.6,40.61,1920451.0,33.7123,33.7289,33.5882,33.5965,1920451.0
2015-08-06 09:30:00,40.57,40.58,39.8,40.12,1555626.0,33.5634,33.5717,32.9264,33.1911,1555626.0
2015-08-06 09:40:00,40.13,40.39,40.0,40.39,398537.0,33.1994,33.4145,33.0919,33.4145,398537.0
2015-08-06 09:50:00,40.39,40.46,40.18,40.33,312506.0,33.4145,33.4724,33.2408,33.3649,312506.0
2015-08-06 10:00:00,40.33,40.33,40.17,40.2,394791.0,33.3649,33.3649,33.2325,33.2573,394791.0
2015-08-06 10:10:00,40.19,40.32,40.18,40.26,372357.0,33.249,33.3566,33.2408,33.307,372357.0
2015-08-06 10:20:00,40.26,40.33,40.09,40.27,351229.0,33.307,33.3649,33.1663,33.3152,351229.0
2015-08-06 10:30:00,40.27,40.53,40.22,40.43,503044.0,33.3152,33.5303,33.2739,33.4476,503044.0
2015-08-06 10:40:00,40.43,40.6,40.41,40.59,211961.0,33.4476,33.5882,33.4311,33.58,211961.0
2015-08-06 10:50:00,40.6,40.61,40.19,40.27,264741.0,33.5882,33.5965,33.249,33.3152,264741.0
2015-08-06 11:00:00,40.27,40.39,40.19,40.39,174850.0,33.3152,33.4145,33.249,33.4145,174850.0
2015-08-06 11:10:00,40.39,40.39,40.22,40.31,191841.0,33.4145,33.4145,33.2739,33.3483,191841.0
2015-08-06 11:20:00,40.31,40.38,40.08,40.14,243154.0,33.3483,33.4062,33.158,33.2077,243154.0
2015-08-06 11:30:00,40.14,40.27,40.07,40.26,138670.0,33.2077,33.3152,33.1498,33.307,138670.0
2015-08-06 11:40:00,40.26,40.45,40.23,40.4,231332.0,33.307,33.4641,33.2821,33.4228,231332.0
2015-08-06 11:50:00,40.39,40.48,40.33,40.38,132917.0,33.4145,33.489,33.3649,33.4062,132917.0
2015-08-06 12:00:00,40.37,40.54,40.35,40.52,151201.0,33.398,33.5386,33.3814,33.5221,151201.0
2015-08-06 12:10:00,40.52,40.67,40.51,40.6,119768.0,33.5221,33.6461,33.5138,33.5882,119768.0
2015-08-06 12:20:00,40.6,40.63,40.48,40.62,146442.0,33.5882,33.6131,33.489,33.6048,146442.0
2015-08-06 12:30:00,40.62,40.62,40.43,40.45,167552.0,33.6048,33.6048,33.4476,33.4641,167552.0
2015-08-06 12:40:00,40.45,40.5,40.37,40.45,158429.0,33.4641,33.5055,33.398,33.4641,158429.0
2015-08-06 12:50:00,40.44,40.46,40.36,40.45,128577.0,33.4559,33.4724,33.3897,33.4641,128577.0
2015-08-06 13:00:00,40.45,40.66,40.44,40.58,217925.0,33.4641,33.6379,33.4559,33.5717,217925.0
2015-08-06 13:10:00,40.59,40.75,40.58,40.69,181640.0,33.58,33.7123,33.5717,33.6627,181640.0
2015-08-06 13:20:00,40.69,40.81,40.68,40.72,146576.0,33.6627,33.762,33.6544,33.6875,146576.0
2015-08-06 13:30:00,40.73,40.82,40.62,40.63,126235.0,33.6958,33.7702,33.6048,33.6131,126235.0
2015-08-06 13:40:00,40.63,40.82,40.59,40.8,119223.0,33.6131,33.7702,33.58,33.7537,119223.0
2015-08-06 13:50:00,40.81,40.89,40.76,40.88,584906.0,33.762,33.8282,33.7206,33.8199,584906.0
2015-08-06 14:00:00,40.88,40.89,40.81,40.85,115083.0,33.8199,33.8282,33.762,33.7951,115083.0
2015-08-06 14:10:00,40.84,40.84,40.68,40.75,154258.0,33.7868,33.7868,33.6544,33.7123,154258.0
2015-08-06 14:20:00,40.75,40.86,40.72,40.85,129545.0,33.7123,33.8033,33.6875,33.7951,129545.0
2015-08-06 14:30:00,40.86,40.88,40.8,40.82,216351.0,33.8033,33.8199,33.7537,33.7702,216351.0
2015-08-06 14:40:00,40.81,40.89,40.81,40.89,242335.0,33.762,33.8282,33.762,33.8282,242335.0
2015-08-06 14:50:00,40.88,40.94,40.84,40.87,156722.0,33.8199,33.8695,33.7868,33.8116,156722.0
2015-08-06 15:00:00,40.86,40.89,40.83,40.87,161374.0,33.8033,33.8282,33.7785,33.8116,161374.0
2015-08-06 15:10:00,40.88,40.99,40.83,40.98,325882.0,33.8199,33.9109,33.7785,33.9026,325882.0
2015-08-06 15:20:00,40.99,41.0,40.92,40.96,261393.0,33.9109,33.9192,33.853,33.8861,261393.0
2015-08-06 15:30:00,40.95,40.96,40.82,40.88,213089.0,33.8778,33.8861,33.7702,33.8199,213089.0
2015-08-06 15:40:00,40.89,40.96,40.88,40.9,333809.0,33.8282,33.8861,33.8199,33.8364,333809.0
2015-08-06 15:50:00,40.91,40.94,40.83,40.87,632691.0,33.8447,33.8695,33.7785,33.8116,632691.0
2015-08-07 09:30:00,40.59,40.82,40.43,40.52,237616.0,33.58,33.7702,33.4476,33.5221,237616.0
2015-08-07 09:40:00,40.52,41.08,40.52,40.76,196174.0,33.5221,33.9853,33.5221,33.7206,196174.0
2015-08-07 09:50:00,40.75,40.96,40.47,40.52,130541.0,33.7123,33.8861,33.4807,33.5221,130541.0
2015-08-07 10:00:00,40.53,40.56,40.22,40.32,264579.0,33.5303,33.5551,33.2739,33.3566,264579.0
2015-08-07 10:10:00,40.31,40.51,40.28,40.48,251889.0,33.3483,33.5138,33.3235,33.489,251889.0
2015-08-07 10:20:00,40.47,40.59,40.31,40.35,194398.0,33.4807,33.58,33.3483,33.3814,194398.0
2015-08-07 10:30:00,40.34,40.38,40.06,40.06,205198.0,33.3731,33.4062,33.1415,33.1415,205198.0
2015-08-07 10:40:00,40.08,40.31,40.07,40.26,112217.0,33.158,33.3483,33.1498,33.307,112217.0
2015-08-07 10:50:00,40.26,40.29,40.06,40.1,142092.0,33.307,33.3318,33.1415,33.1746,142092.0
2015-08-07 11:00:00,40.11,40.15,40.04,40.1,117022.0,33.1829,33.216,33.125,33.1746,117022.0
2015-08-07 11:10:00,40.09,40.22,40.01,40.03,98980.0,33.1663,33.2739,33.1001,33.1167,98980.0
2015-08-07 11:20:00,40.03,40.13,39.98,40.03,157314.0,33.1167,33.1994,33.0753,33.1167,157314.0
2015-08-07 11:30:00,40.04,40.29,40.04,40.29,134553.0,33.125,33.3318,33.125,33.3318,134553.0
2015-08-07 11:40:00,40.29,40.52,40.29,40.37,158652.0,33.3318,33.5221,33.3318,33.398,158652.0
2015-08-07 11:50:00,40.37,40.43,40.24,40.3,91437.0,33.398,33.4476,33.2904,33.34,91437.0
2015-08-07 12:00:00,40.31,40.34,40.13,40.13,69043.0,33.3483,33.3731,33.1994,33.1994,69043.0
2015-08-07 12:10:00,40.14,40.14,40.01,40.02,125665.0,33.2077,33.2077,33.1001,33.1084,125665.0
2015-08-07 12:20:00,40.02,40.13,39.99,40.04,141989.0,33.1084,33.1994,33.0836,33.125,141989.0
2015-08-07 12:30:00,40.03,40.08,39.98,40.05,234635.0,33.1167,33.158,33.0753,33.1332,234635.0
2015-08-07 12:40:00,40.05,40.17,40.04,40.08,82511.0,33.1332,33.2325,33.125,33.158,82511.0
2015-08-07 12:50:00,40.08,40.17,40.04,40.14,406546.0,33.158,33.2325,33.125,33.2077,406546.0
2015-08-07 13:00:00,40.15,40.18,40.02,40.07,76497.0,33.216,33.2408,33.1084,33.1498,76497.0
2015-08-07 13:10:00,40.07,40.16,40.04,40.12,56306.0,33.1498,33.2242,33.125,33.1911,56306.0
2015-08-07 13:20:00,40.12,40.13,39.95,40.05,108649.0,33.1911,33.1994,33.0505,33.1332,108649.0
2015-08-07 13:30:00,40.05,40.17,40.02,40.05,74725.0,33.1332,33.2325,33.1084,33.1332,74725.0
2015-08-07 13:40:00,40.05,40.11,40.01,40.04,64724.0,33.1332,33.1829,33.1001,33.125,64724.0
2015-08-07 13:50:00,40.04,40.08,39.96,40.0,68882.0,33.125,33.158,33.0588,33.0919,68882.0
2015-08-07 14:00:00,39.99,40.03,39.94,39.97,76722.0,33.0836,33.1167,33.0422,33.067,76722.0
2015-08-07 14:10:00,39.97,40.01,39.88,39.91,144123.0,33.067,33.1001,32.9926,33.0174,144123.0
2015-08-07 14:20:00,39.9,39.93,39.84,39.88,142752.0,33.0091,33.0339,32.9595,32.9926,142752.0
2015-08-07 14:30:00,39.88,39.9,39.82,39.84,109063.0,32.9926,33.0091,32.9429,32.9595,109063.0
2015-08-07 14:40:00,39.85,39.87,39.76,39.8,151459.0,32.9678,32.9843,32.8933,32.9264,151459.0
2015-08-07 14:50:00,39.81,39.91,39.77,39.77,141043.0,32.9347,33.0174,32.9016,32.9016,141043.0
2015-08-07 15:00:00,39.78,39.78,39.67,39.7,174716.0,32.9099,32.9099,32.8189,32.8437,174716.0
2015-08-07 15:10:00,39.7,39.71,39.58,39.59,337257.0,32.8437,32.8519,32.7444,32.7527,337257.0
2015-08-07 15:20:00,39.6,39.73,39.6,39.66,261419.0,32.7609,32.8685,32.7609,32.8106,261419.0
2015-08-07 15:30:00,39.67,39.7,39.6,39.62,302793.0,32.8189,32.8437,32.7609,32.7775,302793.0
2015-08-07 15:40:00,39.62,39.68,39.59,39.68,351173.0,32.7775,32.8271,32.7527,32.8271,351173.0
2015-08-07 15:50:00,39.68,39.77,39.65,39.77,565307.0,32.8271,32.9016,32.8023,32.9016,565307.0
2015-08-10 09:30:00,39.83,40.25,39.82,40.17,340603.0,32.9512,33.2987,32.9429,33.2325,340603.0
2015-08-10 09:40:00,40.18,40.39,39.93,40.35,278154.0,33.2408,33.4145,33.0339,33.3814,278154.0
2015-08-10 09:50:00,40.4,40.67,40.33,40.54,413770.0,33.4228,33.6461,33.3649,33.5386,413770.0
2015-08-10 10:00:00,40.54,40.57,40.26,40.51,222977.0,33.5386,33.5634,33.307,33.5138,222977.0
2015-08-10 10:10:00,40.52,40.89,40.45,40.71,327364.0,33.5221,33.8282,33.4641,33.6792,327364.0
2015-08-10 10:20:00,40.71,40.82,40.49,40.66,271158.0,33.6792,33.7702,33.4972,33.6379,271158.0
2015-08-10 10:30:00,40.67,40.78,40.6,40.73,203528.0,33.6461,33.7372,33.5882,33.6958,203528.0
2015-08-10 10:40:00,40.72,40.89,40.71,40.85,267653.0,33.6875,33.8282,33.6792,33.7951,267653.0
2015-08-10 10:50:00,40.85,40.86,40.6,40.81,196765.0,33.7951,33.8033,33.5882,33.762,196765.0
2015-08-10 11:00:00,40.81,41.0,40.78,40.9,337412.0,33.762,33.9192,33.7372,33.8364,337412.0
2015-08-10 11:10:00,40.9,40.92,40.65,40.73,237619.0,33.8364,33.853,33.6296,33.6958,237619.0
2015-08-10 11:20:00,40.73,40.92,40.7,40.83,141541.0,33.6958,33.853,33.671,33.7785,141541.0
2015-08-10 11:30:00,40.84,40.97,40.84,40.92,198260.0,33.7868,33.8943,33.7868,33.853,198260.0
2015-08-10 11:40:00,40.92,41.07,40.91,40.94,207067.0,33.853,33.9771,33.8447,33.8695,207067.0
2015-08-10 11:50:00,40.95,40.99,40.92,40.98,111511.0,33.8778,33.9109,33.853,33.9026,111511.0
2015-08-10 12:00:00,40.98,40.99,40.86,40.89,324664.0,33.9026,33.9109,33.8033,33.8282,324664.0
2015-08-10 12:10:00,40.89,41.09,40.88,41.04,208672.0,33.8282,33.9936,33.8199,33.9522,208672.0
2015-08-10 12:20:00,41.05,41.09,40.94,41.06,127992.0,33.9605,33.9936,33.8695,33.9688,127992.0
2015-08-10 12:30:00,41.05,41.25,41.05,41.24,164609.0,33.9605,34.126,33.9605,34.1177,164609.0
2015-08-10 12:40:00,41.25,41.37,41.23,41.34,376650.0,34.126,34.2253,34.1094,34.2004,376650.0
2015-08-10 12:50:00,41.34,41.36,41.21,41.29,299181.0,34.2004,34.217,34.0929,34.1591,299181.0
2015-08-10 13:00:00,41.29,41.31,41.21,41.28,94269.0,34.1591,34.1756,34.0929,34.1508,94269.0
2015-08-10 13:10:00,41.28,41.31,41.11,41.11,96086.0,34.1508,34.1756,34.0102,34.0102,96086.0
2015-08-10 13:20:00,41.11,41.2,41.06,41.13,104426.0,34.0102,34.0846,33.9688,34.0267,104426.0
2015-08-10 13:30:00,41.13,41.29,41.13,41.24,101166.0,34.0267,34.1591,34.0267,34.1177,101166.0
2015-08-10 13:40:00,41.24,41.3,41.22,41.26,117970.0,34.1177,34.1673,34.1012,34.1343,117970.0
2015-08-10 13:50:00,41.26,41.26,41.16,41.25,133912.0,34.1343,34.1343,34.0515,34.126,133912.0
2015-08-10 14:00:00,41.26,41.33,41.21,41.27,116496.0,34.1343,34.1922,34.0929,34.1425,116496.0
2015-08-10 14:10:00,41.27,41.31,41.18,41.23,146861.0,34.1425,34.1756,34.0681,34.1094,146861.0
2015-08-10 14:20:00,41.24,41.3,41.21,41.26,92343.0,34.1177,34.1673,34.0929,34.1343,92343.0
2015-08-10 14:30:00,41.26,41.26,41.16,41.24,130253.0,34.1343,34.1343,34.0515,34.1177,130253.0
2015-08-10 14:40:00,41.23,41.28,41.21,41.25,102104.0,34.1094,34.1508,34.0929,34.126,102104.0
2015-08-10 14:50:00,41.25,41.35,41.25,41.32,112430.0,34.126,34.2087,34.126,34.1839,112430.0
2015-08-10 15:00:00,41.32,41.42,41.28,41.38,186711.0,34.1839,34.2666,34.1508,34.2335,186711.0
2015-08-10 15:10:00,41.38,41.59,41.32,41.58,324544.0,34.2335,34.4073,34.1839,34.399,324544.0
2015-08-10 15:20:00,41.58,41.64,41.53,41.63,276366.0,34.399,34.4486,34.3576,34.4404,276366.0
2015-08-10 15:30:00,41.62,41.69,41.53,41.57,362565.0,34.4321,34.49,34.3576,34.3907,362565.0
2015-08-10 15:40:00,41.57,41.64,41.57,41.64,332207.0,34.3907,34.4486,34.3907,34.4486,332207.0
2015-08-10 15:50:00,41.64,41.7,41.6,41.63,1022561.0,34.4486,34.4983,34.4155,34.4404,1022561.0
2015-08-11 09:30:00,40.57,41.02,40.44,41.02,668500.0,33.5634,33.9357,33.4559,33.9357,668500.0
2015-08-11 09:40:00,41.01,41.1,40.72,40.79,626431.0,33.9274,34.0019,33.6875,33.7454,626431.0
2015-08-11 09:50:00,40.78,40.89,40.71,40.86,285719.0,33.7372,33.8282,33.6792,33.8033,285719.0
2015-08-11 10:00:00,40.86,41.06,40.78,41.0,515479.0,33.8033,33.9688,33.7372,33.9192,515479.0
2015-08-11 10:10:00,40.98,41.04,40.88,40.96,239262.0,33.9026,33.9522,33.8199,33.8861,239262.0
2015-08-11 10:20:00,40.96,41.1,40.95,41.0,206417.0,33.8861,34.0019,33.8778,33.9192,206417.0
2015-08-11 10:30:00,41.01,41.25,41.0,41.22,245522.0,33.9274,34.126,33.9192,34.1012,245522.0
2015-08-11 10:40:00,41.23,41.31,41.09,41.14,179865.0,34.1094,34.1756,33.9936,34.035,179865.0
2015-08-11 10:50:00,41.12,41.13,40.96,40.99,219964.0,34.0184,34.0267,33.8861,33.9109,219964.0
2015-08-11 11:00:00,40.98,41.03,40.91,40.96,228693.0,33.9026,33.944,33.8447,33.8861,228693.0
2015-08-11 11:10:00,40.96,41.14,40.92,40.93,327865.0,33.8861,34.035,33.853,33.8612,327865.0
2015-08-11 11:20:00,40.94,41.01,40.9,40.94,177811.0,33.8695,33.9274,33.8364,33.8695,177811.0
2015-08-11 11:30:00,40.93,41.44,40.93,41.44,230041.0,33.8612,34.2832,33.8612,34.2832,230041.0
2015-08-11 11:40:00,41.44,41.53,41.23,41.27,261474.0,34.2832,34.3576,34.1094,34.1425,261474.0
2015-08-11 11:50:00,41.28,41.29,41.02,41.06,277221.0,34.1508,34.1591,33.9357,33.9688,277221.0
2015-08-11 12:00:00,41.05,41.42,41.05,41.41,215575.0,33.9605,34.2666,33.9605,34.2583,215575.0
2015-08-11 12:10:00,41.42,41.52,41.37,41.51,199614.0,34.2666,34.3494,34.2253,34.3411,199614.0
2015-08-11 12:20:00,41.5,41.64,41.43,41.62,246886.0,34.3328,34.4486,34.2749,34.4321,246886.0
2015-08-11 12:30:00,41.61,41.62,41.46,41.47,205816.0,34.4238,34.4321,34.2997,34.308,205816.0
2015-08-11 12:40:00,41.47,41.47,41.23,41.43,293964.0,34.308,34.308,34.1094,34.2749,293964.0
2015-08-11 12:50:00,41.44,41.52,41.41,41.43,225982.0,34.2832,34.3494,34.2583,34.2749,225982.0
2015-08-11 13:00:00,41.43,41.52,41.4,41.48,180218.0,34.2749,34.3494,34.2501,34.3163,180218.0
2015-08-11 13:10:00,41.48,41.58,41.36,41.56,182552.0,34.3163,34.399,34.217,34.3824,182552.0
2015-08-11 13:20:00,41.57,41.62,41.53,41.56,108158.0,34.3907,34.4321,34.3576,34.3824,108158.0
2015-08-11 13:30:00,41.56,41.71,41.54,41.71,137846.0,34.3824,34.5065,34.3659,34.5065,137846.0
2015-08-11 13:40:00,41.71,41.72,41.53,41.55,142320.0,34.5065,34.5148,34.3576,34.3742,142320.0
2015-08-11 13:50:00,41.56,41.58,41.3,41.3,130773.0,34.3824,34.399,34.1673,34.1673,130773.0
2015-08-11 14:00:00,41.32,41.44,41.3,41.42,114327.0,34.1839,34.2832,34.1673,34.2666,114327.0
2015-08-11 14:10:00,41.42,41.53,41.32,41.37,139731.0,34.2666,34.3576,34.1839,34.2253,139731.0
2015-08-11 14:20:00,41.38,41.61,41.37,41.53,151050.0,34.2335,34.4238,34.2253,34.3576,151050.0
2015-08-11 14:30:00,41.53,41.57,41.44,41.53,115784.0,34.3576,34.3907,34.2832,34.3576,115784.0
2015-08-11 14:40:00,41.53,41.58,41.5,41.57,95577.0,34.3576,34.399,34.3328,34.3907,95577.0
2015-08-11 14:50:00,41.56,41.61,41.51,41.57,228866.0,34.3824,34.4238,34.3411,34.3907,228866.0
2015-08-11 15:00:00,41.56,41.63,41.52,41.61,357166.0,34.3824,34.4404,34.3494,34.4238,357166.0
2015-08-11 15:10:00,41.61,41.81,41.6,41.78,330558.0,34.4238,34.5893,34.4155,34.5644,330558.0
2015-08-11 15:20:00,41.78,41.8,41.66,41.78,352734.0,34.5644,34.581,34.4652,34.5644,352734.0
2015-08-11 15:30:00,41.78,41.94,41.75,41.92,372336.0,34.5644,34.6968,34.5396,34.6803,372336.0
2015-08-11 15:40:00,41.91,41.95,41.84,41.9,539190.0,34.672,34.7051,34.6141,34.6637,539190.0
2015-08-11 15:50:00,41.9,42.0,41.9,41.95,783472.0,34.6637,34.7465,34.6637,34.7051,783472.0
2015-08-12 09:30:00,41.83,42.25,41.74,42.24,580614.0,34.6058,34.9533,34.5314,34.945,580614.0
2015-08-12 09:40:00,42.24,42.42,42.0,42.0,422378.0,34.945,35.0939,34.7465,34.7465,422378.0
2015-08-12 09:50:00,42.0,42.05,41.58,41.7,398334.0,34.7465,34.7878,34.399,34.4983,398334.0
2015-08-12 10:00:00,41.67,41.68,41.36,41.4,340656.0,34.4734,34.4817,34.217,34.2501,340656.0
2015-08-12 10:10:00,41.4,41.48,41.3,41.47,640899.0,34.2501,34.3163,34.1673,34.308,640899.0
2015-08-12 10:20:00,41.47,41.59,41.12,41.55,484470.0,34.308,34.4073,34.0184,34.3742,484470.0
2015-08-12 10:30:00,41.57,41.75,41.17,41.17,331400.0,34.3907,34.5396,34.0598,34.0598,331400.0
2015-08-12 10:40:00,41.16,41.19,41.03,41.13,299340.0,34.0515,34.0763,33.944,34.0267,299340.0
2015-08-12 10:50:00,41.12,41.32,41.09,41.22,340616.0,34.0184,34.1839,33.9936,34.1012,340616.0
2015-08-12 11:00:00,41.22,41.54,41.18,41.43,629534.0,34.1012,34.3659,34.0681,34.2749,629534.0
2015-08-12 11:10:00,41.43,41.43,40.85,40.97,241241.0,34.2749,34.2749,33.7951,33.8943,241241.0
2015-08-12 11:20:00,40.96,41.0,40.81,40.9,537885.0,33.8861,33.9192,33.762,33.8364,537885.0
2015-08-12 11:30:00,40.91,41.23,40.9,41.19,530459.0,33.8447,34.1094,33.8364,34.0763,530459.0
2015-08-12 11:40:00,41.2,41.41,41.16,41.32,295780.0,34.0846,34.2583,34.0515,34.1839,295780.0
2015-08-12 11:50:00,41.31,41.43,41.27,41.43,238125.0,34.1756,34.2749,34.1425,34.2749,238125.0
2015-08-12 12:00:00,41.42,41.49,41.3,41.47,177501.0,34.2666,34.3245,34.1673,34.308,177501.0
2015-08-12 12:10:00,41.47,41.76,41.45,41.64,289667.0,34.308,34.5479,34.2914,34.4486,289667.0
2015-08-12 12:20:00,41.64,41.77,41.49,41.76,114603.0,34.4486,34.5562,34.3245,34.5479,114603.0
2015-08-12 12:30:00,41.77,42.04,41.75,42.02,363429.0,34.5562,34.7795,34.5396,34.763,363429.0
2015-08-12 12:40:00,42.02,42.2,42.0,42.2,342911.0,34.763,34.9119,34.7465,34.9119,342911.0
2015-08-12 12:50:00,42.2,42.34,42.18,42.19,533388.0,34.9119,35.0277,34.8954,34.9036,533388.0
2015-08-12 13:00:00,42.2,42.38,42.2,42.32,519390.0,34.9119,35.0608,34.9119,35.0112,519390.0
2015-08-12 13:10:00,42.32,42.76,42.32,42.73,757617.0,35.0112,35.3752,35.0112,35.3504,757617.0
2015-08-12 13:20:00,42.73,42.83,42.66,42.71,538836.0,35.3504,35.4331,35.2925,35.3338,538836.0
2015-08-12 13:30:00,42.7,42.71,42.38,42.43,164835.0,35.3256,35.3338,35.0608,35.1022,164835.0
2015-08-12 13:40:00,42.42,42.5,42.3,42.34,168660.0,35.0939,35.1601,34.9946,35.0277,168660.0
2015-08-12 13:50:00,42.34,42.35,42.21,42.33,321499.0,35.0277,35.036,34.9202,35.0195,321499.0
2015-08-12 14:00:00,42.33,42.33,42.14,42.16,125390.0,35.0195,35.0195,34.8623,34.8788,125390.0
2015-08-12 14:10:00,42.16,42.36,42.15,42.35,196424.0,34.8788,35.0443,34.8705,35.036,196424.0
2015-08-12 14:20:00,42.35,42.38,42.18,42.21,103683.0,35.036,35.0608,34.8954,34.9202,103683.0
2015-08-12 14:30:00,42.21,42.42,42.21,42.42,144508.0,34.9202,35.0939,34.9202,35.0939,144508.0
2015-08-12 14:40:00,42.42,42.64,42.39,42.63,137696.0,35.0939,35.2759,35.0691,35.2676,137696.0
2015-08-12 14:50:00,42.63,42.83,42.6,42.82,214113.0,35.2676,35.4331,35.2428,35.4248,214113.0
2015-08-12 15:00:00,42.8,42.84,42.7,42.77,183849.0,35.4083,35.4414,35.3256,35.3835,183849.0
2015-08-12 15:10:00,42.77,42.91,42.75,42.9,346804.0,35.3835,35.4993,35.3669,35.491,346804.0
2015-08-12 15:20:00,42.91,43.0,42.9,43.0,531372.0,35.4993,35.5737,35.491,35.5737,531372.0
2015-08-12 15:30:00,42.99,43.02,42.9,42.92,839714.0,35.5655,35.5903,35.491,35.5076,839714.0
2015-08-12 15:40:00,42.91,42.98,42.86,42.86,485516.0,35.4993,35.5572,35.4579,35.4579,485516.0
2015-08-12 15:50:00,42.86,42.88,42.7,42.73,1040755.0,35.4579,35.4745,35.3256,35.3504,1040755.0
2015-08-13 09:30:00,42.34,42.44,41.62,41.76,493538.0,35.0277,35.1105,34.4321,34.5479,493538.0
2015-08-13 09:40:00,41.77,41.91,41.59,41.77,472924.0,34.5562,34.672,34.4073,34.5562,472924.0
2015-08-13 09:50:00,41.77,42.07,41.71,42.06,349634.0,34.5562,34.8044,34.5065,34.7961,349634.0
2015-08-13 10:00:00,42.04,42.04,41.65,41.86,358075.0,34.7795,34.7795,34.4569,34.6306,358075.0
2015-08-13 10:10:00,41.86,41.88,41.61,41.65,192010.0,34.6306,34.6472,34.4238,34.4569,192010.0
2015-08-13 10:20:00,41.64,41.82,41.63,41.73,187152.0,34.4486,34.5975,34.4404,34.5231,187152.0
2015-08-13 10:30:00,41.72,42.16,41.63,42.01,407934.0,34.5148,34.8788,34.4404,34.7547,407934.0
2015-08-13 10:40:00,42.02,42.06,41.79,41.81,132299.0,34.763,34.7961,34.5727,34.5893,132299.0
2015-08-13 10:50:00,41.8,42.02,41.8,41.91,175849.0,34.581,34.763,34.581,34.672,175849.0
2015-08-13 11:00:00,41.9,42.08,41.9,41.97,183033.0,34.6637,34.8126,34.6637,34.7216,183033.0
2015-08-13 11:10:00,41.97,42.16,41.96,42.14,210709.0,34.7216,34.8788,34.7134,34.8623,210709.0
2015-08-13 11:20:00,42.13,42.24,42.04,42.22,211181.0,34.854,34.945,34.7795,34.9285,211181.0
2015-08-13 11:30:00,42.22,42.3,42.05,42.07,288025.0,34.9285,34.9946,34.7878,34.8044,288025.0
2015-08-13 11:40:00,42.07,42.08,41.97,41.99,110518.0,34.8044,34.8126,34.7216,34.7382,110518.0
2015-08-13 11:50:00,41.98,41.99,41.82,41.98,363410.0,34.7299,34.7382,34.5975,34.7299,363410.0
2015-08-13 12:00:00,41.98,42.08,41.91,41.91,116950.0,34.7299,34.8126,34.672,34.672,116950.0
2015-08-13 12:10:00,41.92,42.06,41.91,42.01,160054.0,34.6803,34.7961,34.672,34.7547,160054.0
2015-08-13 12:20:00,42.02,42.06,41.99,42.02,103207.0,34.763,34.7961,34.7382,34.763,103207.0
2015-08-13 12:30:00,42.02,42.06,41.95,42.02,262670.0,34.763,34.7961,34.7051,34.763,262670.0
2015-08-13 12:40:00,42.02,42.09,41.97,42.08,157034.0,34.763,34.8209,34.7216,34.8126,157034.0
2015-08-13 12:50:00,42.08,42.09,41.99,42.05,90857.0,34.8126,34.8209,34.7382,34.7878,90857.0
2015-08-13 13:00:00,42.03,42.07,42.0,42.0,82859.0,34.7713,34.8044,34.7465,34.7465,82859.0
2015-08-13 13:10:00,42.0,42.13,41.99,42.09,128147.0,34.7465,34.854,34.7382,34.8209,128147.0
2015-08-13 13:20:00,42.09,42.13,42.06,42.07,370744.0,34.8209,34.854,34.7961,34.8044,370744.0
2015-08-13 13:30:00,42.08,42.14,42.0,42.01,90968.0,34.8126,34.8623,34.7465,34.7547,90968.0
2015-08-13 13:40:00,42.02,42.04,41.97,41.97,221982.0,34.763,34.7795,34.7216,34.7216,221982.0
2015-08-13 13:50:00,41.98,42.06,41.93,42.03,293734.0,34.7299,34.7961,34.6885,34.7713,293734.0
2015-08-13 14:00:00,42.03,42.08,41.99,42.05,103828.0,34.7713,34.8126,34.7382,34.7878,103828.0
2015-08-13 14:10:00,42.05,42.05,41.87,41.9,121894.0,34.7878,34.7878,34.6389,34.6637,121894.0
2015-08-13 14:20:00,41.9,42.01,41.86,41.97,108505.0,34.6637,34.7547,34.6306,34.7216,108505.0
2015-08-13 14:30:00,41.96,41.97,41.88,41.9,107153.0,34.7134,34.7216,34.6472,34.6637,107153.0
2015-08-13 14:40:00,41.89,41.9,41.71,41.72,135999.0,34.6555,34.6637,34.5065,34.5148,135999.0
2015-08-13 14:50:00,41.72,41.74,41.7,41.74,260208.0,34.5148,34.5314,34.4983,34.5314,260208.0
2015-08-13 15:00:00,41.74,41.83,41.73,41.81,271863.0,34.5314,34.6058,34.5231,34.5893,271863.0
2015-08-13 15:10:00,41.81,41.84,41.79,41.8,439336.0,34.5893,34.6141,34.5727,34.581,439336.0
2015-08-13 15:20:00,41.8,41.82,41.76,41.78,238583.0,34.581,34.5975,34.5479,34.5644,238583.0
2015-08-13 15:30:00,41.78,41.81,41.77,41.78,425619.0,34.5644,34.5893,34.5562,34.5644,425619.0
2015-08-13 15:40:00,41.78,41.8,41.7,41.71,406078.0,34.5644,34.581,34.4983,34.5065,406078.0
2015-08-13 15:50:00,41.72,41.8,41.7,41.75,826690.0,34.5148,34.581,34.4983,34.5396,826690.0
2015-08-14 09:30:00,41.71,42.48,41.7,42.48,351342.0,34.5065,35.1436,34.4983,35.1436,351342.0
2015-08-14 09:40:00,42.47,42.64,42.24,42.37,468291.0,35.1353,35.2759,34.945,35.0526,468291.0
2015-08-14 09:50:00,42.36,42.49,42.17,42.24,457913.0,35.0443,35.1518,34.8871,34.945,457913.0
2015-08-14 10:00:00,42.24,42.32,41.99,41.99,511888.0,34.945,35.0112,34.7382,34.7382,511888.0
2015-08-14 10:10:00,42.01,42.18,41.95,42.13,197914.0,34.7547,34.8954,34.7051,34.854,197914.0
2015-08-14 10:20:00,42.12,42.13,41.92,41.96,170605.0,34.8457,34.854,34.6803,34.7134,170605.0
2015-08-14 10:30:00,41.95,42.04,41.92,41.94,99806.0,34.7051,34.7795,34.6803,34.6968,99806.0
2015-08-14 10:40:00,41.94,41.97,41.81,41.83,120468.0,34.6968,34.7216,34.5893,34.6058,120468.0
2015-08-14 10:50:00,41.83,41.92,41.81,41.86,457744.0,34.6058,34.6803,34.5893,34.6306,457744.0
2015-08-14 11:00:00,41.86,41.99,41.85,41.96,87442.0,34.6306,34.7382,34.6224,34.7134,87442.0
2015-08-14 11:10:00,41.96,42.08,41.88,41.94,111064.0,34.7134,34.8126,34.6472,34.6968,111064.0
2015-08-14 11:20:00,41.94,42.08,41.91,42.04,336026.0,34.6968,34.8126,34.672,34.7795,336026.0
2015-08-14 11:30:00,42.05,42.07,41.94,42.0,161084.0,34.7878,34.8044,34.6968,34.7465,161084.0
2015-08-14 11:40:00,42.0,42.08,41.91,41.92,108402.0,34.7465,34.8126,34.672,34.6803,108402.0
2015-08-14 11:50:00,41.93,41.95,41.84,41.88,124867.0,34.6885,34.7051,34.6141,34.6472,124867.0
2015-08-14 12:00:00,41.88,41.94,41.84,41.88,142099.0,34.6472,34.6968,34.6141,34.6472,142099.0
2015-08-14 12:10:00,41.87,41.93,41.84,41.87,130421.0,34.6389,34.6885,34.6141,34.6389,130421.0
2015-08-14 12:20:00,41.88,41.9,41.84,41.84,158455.0,34.6472,34.6637,34.6141,34.6141,158455.0
2015-08-14 12:30:00,41.86,41.9,41.84,41.85,288556.0,34.6306,34.6637,34.6141,34.6224,288556.0
2015-08-14 12:40:00,41.85,41.87,41.69,41.7,167458.0,34.6224,34.6389,34.49,34.4983,167458.0
2015-08-14 12:50:00,41.69,41.93,41.69,41.91,113800.0,34.49,34.6885,34.49,34.672,113800.0
2015-08-14 13:00:00,41.89,41.9,41.76,41.86,129645.0,34.6555,34.6637,34.5479,34.6306,129645.0
2015-08-14 13:10:00,41.86,42.08,41.86,42.0,157230.0,34.6306,34.8126,34.6306,34.7465,157230.0
2015-08-14 13:20:00,42.0,42.0,41.83,41.83,87050.0,34.7465,34.7465,34.6058,34.6058,87050.0
2015-08-14 13:30:00,41.83,41.87,41.77,41.85,103295.0,34.6058,34.6389,34.5562,34.6224,103295.0
2015-08-14 13:40:00,41.86,41.96,41.85,41.96,63829.0,34.6306,34.7134,34.6224,34.7134,63829.0
2015-08-14 13:50:00,41.96,41.99,41.9,41.97,75139.0,34.7134,34.7382,34.6637,34.7216,75139.0
2015-08-14 14:00:00,41.97,41.97,41.86,41.9,88437.0,34.7216,34.7216,34.6306,34.6637,88437.0
2015-08-14 14:10:00,41.9,41.97,41.89,41.93,100965.0,34.6637,34.7216,34.6555,34.6885,100965.0
2015-08-14 14:20:00,41.93,42.02,41.92,41.98,138401.0,34.6885,34.763,34.6803,34.7299,138401.0
2015-08-14 14:30:00,41.97,42.13,41.92,42.11,160475.0,34.7216,34.854,34.6803,34.8375,160475.0
2015-08-14 14:40:00,42.12,42.13,41.99,42.02,226913.0,34.8457,34.854,34.7382,34.763,226913.0
2015-08-14 14:50:00,42.02,42.06,42.01,42.05,135717.0,34.763,34.7961,34.7547,34.7878,135717.0
2015-08-14 15:00:00,42.04,42.1,42.02,42.04,193921.0,34.7795,34.8292,34.763,34.7795,193921.0
2015-08-14 15:10:00,42.05,42.07,42.0,42.05,216643.0,34.7878,34.8044,34.7465,34.7878,216643.0
2015-08-14 15:20:00,42.04,42.08,42.02,42.04,152903.0,34.7795,34.8126,34.763,34.7795,152903.0
2015-08-14 15:30:00,42.03,42.1,42.02,42.09,207528.0,34.7713,34.8292,34.763,34.8209,207528.0
2015-08-14 15:40:00,42.09,42.1,42.02,42.05,249890.0,34.8209,34.8292,34.763,34.7878,249890.0
2015-08-14 15:50:00,42.05,42.06,41.96,41.99,733397.0,34.7878,34.7961,34.7134,34.7382,733397.0
2015-08-17 09:30:00,41.63,41.75,41.37,41.62,377306.0,34.4404,34.5396,34.2253,34.4321,377306.0
2015-08-17 09:40:00,41.62,41.87,41.47,41.49,246546.0,34.4321,34.6389,34.308,34.3245,246546.0
2015-08-17 09:50:00,41.48,41.65,41.46,41.6,202726.0,34.3163,34.4569,34.2997,34.4155,202726.0
2015-08-17 10:00:00,41.6,41.77,41.4,41.4,194612.0,34.4155,34.5562,34.2501,34.2501,194612.0
2015-08-17 10:10:00,41.42,41.48,41.28,41.29,602030.0,34.2666,34.3163,34.1508,34.1591,602030.0
2015-08-17 10:20:00,41.29,41.47,41.24,41.47,267026.0,34.1591,34.308,34.1177,34.308,267026.0
2015-08-17 10:30:00,41.49,41.49,41.18,41.25,373484.0,34.3245,34.3245,34.0681,34.126,373484.0
2015-08-17 10:40:00,41.25,41.29,41.21,41.22,264181.0,34.126,34.1591,34.0929,34.1012,264181.0
2015-08-17 10:50:00,41.22,41.31,41.2,41.27,285164.0,34.1012,34.1756,34.0846,34.1425,285164.0
2015-08-17 11:00:00,41.27,41.3,41.2,41.25,220302.0,34.1425,34.1673,34.0846,34.126,220302.0
2015-08-17 11:10:00,41.26,41.34,41.21,41.34,154229.0,34.1343,34.2004,34.0929,34.2004,154229.0
2015-08-17 11:20:00,41.34,41.64,41.34,41.41,223956.0,34.2004,34.4486,34.2004,34.2583,223956.0
2015-08-17 11:30:00,41.4,41.49,41.38,41.46,123204.0,34.2501,34.3245,34.2335,34.2997,123204.0
2015-08-17 11:40:00,41.46,41.54,41.31,41.34,117067.0,34.2997,34.3659,34.1756,34.2004,117067.0
2015-08-17 11:50:00,41.34,41.35,41.16,41.18,288941.0,34.2004,34.2087,34.0515,34.0681,288941.0
2015-08-17 12:00:00,41.18,41.2,41.05,41.08,265115.0,34.0681,34.0846,33.9605,33.9853,265115.0
2015-08-17 12:10:00,41.07,41.07,40.92,40.93,197763.0,33.9771,33.9771,33.853,33.8612,197763.0
2015-08-17 12:20:00,40.94,41.05,40.92,41.03,214988.0,33.8695,33.9605,33.853,33.944,214988.0
2015-08-17 12:30:00,41.04,41.13,40.96,40.99,147867.0,33.9522,34.0267,33.8861,33.9109,147867.0
2015-08-17 12:40:00,41.0,41.01,40.91,40.92,117873.0,33.9192,33.9274,33.8447,33.853,117873.0
2015-08-17 12:50:00,40.91,40.99,40.89,40.97,100543.0,33.8447,33.9109,33.8282,33.8943,100543.0
2015-08-17 13:00:00,40.97,41.03,40.91,40.94,164636.0,33.8943,33.944,33.8447,33.8695,164636.0
2015-08-17 13:10:00,40.94,41.05,40.94,41.02,103779.0,33.8695,33.9605,33.8695,33.9357,103779.0
2015-08-17 13:20:00,41.02,41.1,41.0,41.04,161744.0,33.9357,34.0019,33.9192,33.9522,161744.0
2015-08-17 13:30:00,41.03,41.21,41.02,41.18,238038.0,33.944,34.0929,33.9357,34.0681,238038.0
2015-08-17 13:40:00,41.18,41.25,41.18,41.22,206787.0,34.0681,34.126,34.0681,34.1012,206787.0
2015-08-17 13:50:00,41.22,41.3,41.21,41.25,164594.0,34.1012,34.1673,34.0929,34.126,164594.0
2015-08-17 14:00:00,41.24,41.29,41.2,41.22,124366.0,34.1177,34.1591,34.0846,34.1012,124366.0
2015-08-17 14:10:00,41.21,41.28,41.21,41.25,158559.0,34.0929,34.1508,34.0929,34.126,158559.0
2015-08-17 14:20:00,41.25,41.29,41.23,41.29,158127.0,34.126,34.1591,34.1094,34.1591,158127.0
2015-08-17 14:30:00,41.29,41.31,41.26,41.29,124906.0,34.1591,34.1756,34.1343,34.1591,124906.0
2015-08-17 14:40:00,41.29,41.32,41.22,41.26,87281.0,34.1591,34.1839,34.1012,34.1343,87281.0
2015-08-17 14:50:00,41.26,41.27,41.14,41.19,139361.0,34.1343,34.1425,34.035,34.0763,139361.0
2015-08-17 15:00:00,41.19,41.26,41.19,41.25,192529.0,34.0763,34.1343,34.0763,34.126,192529.0
2015-08-17 15:10:00,41.25,41.28,41.17,41.18,152163.0,34.126,34.1508,34.0598,34.0681,152163.0
2015-08-17 15:20:00,41.19,41.22,41.07,41.07,150335.0,34.0763,34.1012,33.9771,33.9771,150335.0
2015-08-17 15:30:00,41.07,41.22,41.03,41.22,303703.0,33.9771,34.1012,33.944,34.1012,303703.0
2015-08-17 15:40:00,41.22,41.28,41.17,41.22,195796.0,34.1012,34.1508,34.0598,34.1012,195796.0
2015-08-17 15:50:00,41.21,41.31,41.21,41.3,548464.0,34.0929,34.1756,34.0929,34.1673,548464.0
2015-08-18 09:30:00,41.13,41.55,41.11,41.3,272433.0,34.0267,34.3742,34.0102,34.1673,272433.0
2015-08-18 09:40:00,41.31,41.32,41.17,41.24,183430.0,34.1756,34.1839,34.0598,34.1177,183430.0
2015-08-18 09:50:00,41.24,41.4,41.23,41.4,137868.0,34.1177,34.2501,34.1094,34.2501,137868.0
2015-08-18 10:00:00,41.38,41.45,41.2,41.33,321651.0,34.2335,34.2914,34.0846,34.1922,321651.0
2015-08-18 10:10:00,41.34,41.38,41.25,41.37,107056.0,34.2004,34.2335,34.126,34.2253,107056.0
2015-08-18 10:20:00,41.37,41.46,41.34,41.35,240358.0,34.2253,34.2997,34.2004,34.2087,240358.0
2015-08-18 10:30:00,41.34,41.66,41.34,41.61,193224.0,34.2004,34.4652,34.2004,34.4238,193224.0
2015-08-18 10:40:00,41.62,41.69,41.54,41.56,259355.0,34.4321,34.49,34.3659,34.3824,259355.0
2015-08-18 10:50:00,41.56,41.73,41.5,41.62,156347.0,34.3824,34.5231,34.3328,34.4321,156347.0
2015-08-18 11:00:00,41.63,41.63,41.5,41.52,207461.0,34.4404,34.4404,34.3328,34.3494,207461.0
2015-08-18 11:10:00,41.52,41.58,41.43,41.45,132114.0,34.3494,34.399,34.2749,34.2914,132114.0
2015-08-18 11:20:00,41.46,41.53,41.43,41.5,110729.0,34.2997,34.3576,34.2749,34.3328,110729.0
2015-08-18 11:30:00,41.49,41.57,41.47,41.51,110595.0,34.3245,34.3907,34.308,34.3411,110595.0
2015-08-18 11:40:00,41.51,41.52,41.37,41.39,138062.0,34.3411,34.3494,34.2253,34.2418,138062.0
2015-08-18 11:50:00,41.39,41.45,41.33,41.36,107479.0,34.2418,34.2914,34.1922,34.217,107479.0
2015-08-18 12:00:00,41.36,41.38,41.23,41.25,139508.0,34.217,34.2335,34.1094,34.126,139508.0
2015-08-18 12:10:00,41.25,41.31,41.11,41.13,159803.0,34.126,34.1756,34.0102,34.0267,159803.0
2015-08-18 12:20:00,41.13,41.2,41.12,41.15,87159.0,34.0267,34.0846,34.0184,34.0433,87159.0
2015-08-18 12:30:00,41.14,41.16,41.05,41.07,155089.0,34.035,34.0515,33.9605,33.9771,155089.0
2015-08-18 12:40:00,41.07,41.11,41.03,41.11,113612.0,33.9771,34.0102,33.944,34.0102,113612.0
2015-08-18 12:50:00,41.1,41.13,41.09,41.12,68631.0,34.0019,34.0267,33.9936,34.0184,68631.0
2015-08-18 13:00:00,41.12,41.13,41.08,41.1,108478.0,34.0184,34.0267,33.9853,34.0019,108478.0
2015-08-18 13:10:00,41.09,41.1,41.03,41.05,168805.0,33.9936,34.0019,33.944,33.9605,168805.0
2015-08-18 13:20:00,41.04,41.06,40.98,41.05,232735.0,33.9522,33.9688,33.9026,33.9605,232735.0
2015-08-18 13:30:00,41.05,41.1,41.0,41.02,152492.0,33.9605,34.0019,33.9192,33.9357,152492.0
2015-08-18 13:40:00,41.03,41.05,40.81,40.84,446559.0,33.944,33.9605,33.762,33.7868,446559.0
2015-08-18 13:50:00,40.83,40.92,40.82,40.9,139167.0,33.7785,33.853,33.7702,33.8364,139167.0
2015-08-18 14:00:00,40.89,41.0,40.85,40.97,199406.0,33.8282,33.9192,33.7951,33.8943,199406.0
2015-08-18 14:10:00,40.98,41.0,40.93,40.97,111100.0,33.9026,33.9192,33.8612,33.8943,111100.0
2015-08-18 14:20:00,40.97,41.0,40.92,40.94,150674.0,33.8943,33.9192,33.853,33.8695,150674.0
2015-08-18 14:30:00,40.93,40.97,40.87,40.9,239946.0,33.8612,33.8943,33.8116,33.8364,239946.0
2015-08-18 14:40:00,40.9,40.94,40.84,40.92,138805.0,33.8364,33.8695,33.7868,33.853,138805.0
2015-08-18 14:50:00,40.92,40.93,40.83,40.84,83585.0,33.853,33.8612,33.7785,33.7868,83585.0
2015-08-18 15:00:00,40.84,40.89,40.82,40.89,107409.0,33.7868,33.8282,33.7702,33.8282,107409.0
2015-08-18 15:10:00,40.88,41.04,40.87,41.02,229824.0,33.8199,33.9522,33.8116,33.9357,229824.0
2015-08-18 15:20:00,41.02,41.11,41.02,41.1,341639.0,33.9357,34.0102,33.9357,34.0019,341639.0
2015-08-18 15:30:00,41.1,41.11,41.02,41.02,277462.0,34.0019,34.0102,33.9357,33.9357,277462.0
2015-08-18 15:40:00,41.02,41.06,40.99,41.02,380766.0,33.9357,33.9688,33.9109,33.9357,380766.0
2015-08-18 15:50:00,41.01,41.04,40.93,40.99,1227323.0,33.9274,33.9522,33.8612,33.9109,1227323.0
2015-08-19 09:30:00,40.37,40.85,40.37,40.7,348794.0,33.398,33.7951,33.398,33.671,348794.0
2015-08-19 09:40:00,40.7,40.79,40.63,40.64,199359.0,33.671,33.7454,33.6131,33.6213,199359.0
2015-08-19 09:50:00,40.63,40.7,40.53,40.58,198140.0,33.6131,33.671,33.5303,33.5717,198140.0
2015-08-19 10:00:00,40.58,40.61,40.5,40.52,217554.0,33.5717,33.5965,33.5055,33.5221,217554.0
2015-08-19 10:10:00,40.52,40.56,40.45,40.5,204316.0,33.5221,33.5551,33.4641,33.5055,204316.0
2015-08-19 10:20:00,40.5,40.67,40.48,40.58,204402.0,33.5055,33.6461,33.489,33.5717,204402.0
2015-08-19 10:30:00,40.58,40.59,40.41,40.42,761472.0,33.5717,33.58,33.4311,33.4393,761472.0
2015-08-19 10:40:00,40.42,40.42,40.21,40.29,317685.0,33.4393,33.4393,33.2656,33.3318,317685.0
2015-08-19 10:50:00,40.28,40.42,40.28,40.37,230654.0,33.3235,33.4393,33.3235,33.398,230654.0
2015-08-19 11:00:00,40.38,40.4,40.2,40.21,227462.0,33.4062,33.4228,33.2573,33.2656,227462.0
2015-08-19 11:10:00,40.21,40.21,40.02,40.04,169540.0,33.2656,33.2656,33.1084,33.125,169540.0
2015-08-19 11:20:00,40.03,40.07,39.85,39.9,330111.0,33.1167,33.1498,32.9678,33.0091,330111.0
2015-08-19 11:30:00,39.9,39.9,39.63,39.69,354195.0,33.0091,33.0091,32.7858,32.8354,354195.0
2015-08-19 11:40:00,39.69,39.7,39.51,39.55,273833.0,32.8354,32.8437,32.6865,32.7196,273833.0
2015-08-19 11:50:00,39.54,39.72,39.52,39.67,384273.0,32.7113,32.8602,32.6948,32.8189,384273.0
2015-08-19 12:00:00,39.68,39.8,39.64,39.79,244891.0,32.8271,32.9264,32.794,32.9181,244891.0
2015-08-19 12:10:00,39.8,39.82,39.56,39.56,140772.0,32.9264,32.9429,32.7278,32.7278,140772.0
2015-08-19 12:20:00,39.55,39.62,39.5,39.61,317422.0,32.7196,32.7775,32.6782,32.7692,317422.0
2015-08-19 12:30:00,39.61,39.64,39.52,39.55,204278.0,32.7692,32.794,32.6948,32.7196,204278.0
2015-08-19 12:40:00,39.56,39.6,39.31,39.33,342924.0,32.7278,32.7609,32.521,32.5376,342924.0
2015-08-19 12:50:00,39.32,39.45,39.2,39.41,340357.0,32.5293,32.6368,32.43,32.6038,340357.0
2015-08-19 13:00:00,39.42,39.42,39.25,39.28,328428.0,32.612,32.612,32.4714,32.4962,328428.0
2015-08-19 13:10:00,39.29,39.3,39.12,39.2,332988.0,32.5045,32.5128,32.3638,32.43,332988.0
2015-08-19 13:20:00,39.2,39.23,39.05,39.07,294125.0,32.43,32.4548,32.3059,32.3225,294125.0
2015-08-19 13:30:00,39.08,39.15,39.03,39.13,584125.0,32.3307,32.3887,32.2894,32.3721,584125.0
2015-08-19 13:40:00,39.13,39.26,39.09,39.17,321644.0,32.3721,32.4797,32.339,32.4052,321644.0
2015-08-19 13:50:00,39.17,39.25,39.09,39.1,439025.0,32.4052,32.4714,32.339,32.3473,439025.0
2015-08-19 14:00:00,39.1,39.39,39.09,39.37,374590.0,32.3473,32.5872,32.339,32.5707,374590.0
2015-08-19 14:10:00,39.38,39.4,39.23,39.32,554876.0,32.5789,32.5955,32.4548,32.5293,554876.0
2015-08-19 14:20:00,39.32,39.5,39.3,39.48,323843.0,32.5293,32.6782,32.5128,32.6617,323843.0
2015-08-19 14:30:00,39.48,39.54,39.42,39.46,308448.0,32.6617,32.7113,32.612,32.6451,308448.0
2015-08-19 14:40:00,39.46,39.48,39.34,39.38,384063.0,32.6451,32.6617,32.5458,32.5789,384063.0
2015-08-19 14:50:00,39.39,39.45,39.29,39.33,316382.0,32.5872,32.6368,32.5045,32.5376,316382.0
2015-08-19 15:00:00,39.33,39.42,39.22,39.33,468766.0,32.5376,32.612,32.4466,32.5376,468766.0
2015-08-19 15:10:00,39.32,39.36,39.25,39.29,364714.0,32.5293,32.5624,32.4714,32.5045,364714.0
2015-08-19 15:20:00,39.28,39.39,39.27,39.33,394039.0,32.4962,32.5872,32.4879,32.5376,394039.0
2015-08-19 15:30:00,39.33,39.37,39.22,39.26,706230.0,32.5376,32.5707,32.4466,32.4797,706230.0
2015-08-19 15:40:00,39.25,39.38,39.24,39.35,370303.0,32.4714,32.5789,32.4631,32.5541,370303.0
2015-08-19 15:50:00,39.34,39.46,39.29,39.31,1101251.0,32.5458,32.6451,32.5045,32.521,1101251.0
2015-08-20 09:30:00,39.13,39.56,39.08,39.52,876573.0,32.3721,32.7278,32.3307,32.6948,876573.0
2015-08-20 09:40:00,39.53,39.69,39.44,39.47,778420.0,32.703,32.8354,32.6286,32.6534,778420.0
2015-08-20 09:50:00,39.47,39.59,39.4,39.58,576427.0,32.6534,32.7527,32.5955,32.7444,576427.0
2015-08-20 10:00:00,39.58,39.59,39.17,39.3,443355.0,32.7444,32.7527,32.4052,32.5128,443355.0
2015-08-20 10:10:00,39.29,39.39,39.23,39.23,465275.0,32.5045,32.5872,32.4548,32.4548,465275.0
2015-08-20 10:20:00,39.23,39.24,39.04,39.06,301739.0,32.4548,32.4631,32.2977,32.3142,301739.0
2015-08-20 10:30:00,39.07,39.1,38.96,39.06,510252.0,32.3225,32.3473,32.2315,32.3142,510252.0
2015-08-20 10:40:00,39.06,39.08,38.87,38.96,590918.0,32.3142,32.3307,32.157,32.2315,590918.0
2015-08-20 10:50:00,38.96,39.21,38.95,39.17,418992.0,32.2315,32.4383,32.2232,32.4052,418992.0
2015-08-20 11:00:00,39.17,39.18,39.03,39.03,320696.0,32.4052,32.4135,32.2894,32.2894,320696.0
2015-08-20 11:10:00,39.04,39.07,38.91,39.03,227115.0,32.2977,32.3225,32.1901,32.2894,227115.0
2015-08-20 11:20:00,39.02,39.34,39.02,39.25,438248.0,32.2811,32.5458,32.2811,32.4714,438248.0
2015-08-20 11:30:00,39.25,39.25,39.05,39.17,174623.0,32.4714,32.4714,32.3059,32.4052,174623.0
2015-08-20 11:40:00,39.16,39.17,39.02,39.05,169763.0,32.3969,32.4052,32.2811,32.3059,169763.0
2015-08-20 11:50:00,39.05,39.08,38.94,39.0,261658.0,32.3059,32.3307,32.2149,32.2646,261658.0
2015-08-20 12:00:00,39.01,39.03,38.94,38.98,185590.0,32.2728,32.2894,32.2149,32.248,185590.0
2015-08-20 12:10:00,38.99,39.02,38.85,38.88,246035.0,32.2563,32.2811,32.1405,32.1653,246035.0
2015-08-20 12:20:00,38.88,39.0,38.86,38.96,196985.0,32.1653,32.2646,32.1487,32.2315,196985.0
2015-08-20 12:30:00,38.97,39.01,38.72,38.79,383055.0,32.2397,32.2728,32.0329,32.0908,383055.0
2015-08-20 12:40:00,38.79,38.79,38.65,38.72,216829.0,32.0908,32.0908,31.975,32.0329,216829.0
2015-08-20 12:50:00,38.73,38.73,38.56,38.61,245368.0,32.0412,32.0412,31.9006,31.9419,245368.0
2015-08-20 13:00:00,38.61,38.61,38.44,38.46,299201.0,31.9419,31.9419,31.8013,31.8178,299201.0
2015-08-20 13:10:00,38.47,38.55,38.44,38.45,207897.0,31.8261,31.8923,31.8013,31.8096,207897.0
2015-08-20 13:20:00,38.45,38.53,38.42,38.51,294206.0,31.8096,31.8757,31.7847,31.8592,294206.0
2015-08-20 13:30:00,38.51,38.55,38.46,38.47,279670.0,31.8592,31.8923,31.8178,31.8261,279670.0
2015-08-20 13:40:00,38.47,38.47,38.36,38.41,212920.0,31.8261,31.8261,31.7351,31.7765,212920.0
2015-08-20 13:50:00,38.41,38.45,38.37,38.42,142155.0,31.7765,31.8096,31.7434,31.7847,142155.0
2015-08-20 14:00:00,38.42,38.44,38.31,38.32,138805.0,31.7847,31.8013,31.6937,31.702,138805.0
2015-08-20 14:10:00,38.31,38.34,38.25,38.25,215687.0,31.6937,31.7185,31.6441,31.6441,215687.0
2015-08-20 14:20:00,38.25,38.29,38.12,38.14,246412.0,31.6441,31.6772,31.5365,31.5531,246412.0
2015-08-20 14:30:00,38.14,38.15,38.05,38.12,229915.0,31.5531,31.5614,31.4786,31.5365,229915.0
2015-08-20 14:40:00,38.11,38.15,37.93,37.93,513685.0,31.5283,31.5614,31.3794,31.3794,513685.0
2015-08-20 14:50:00,37.94,37.94,37.82,37.88,343637.0,31.3876,31.3876,31.2884,31.338,343637.0
2015-08-20 15:00:00,37.88,37.91,37.8,37.86,435426.0,31.338,31.3628,31.2718,31.3214,435426.0
2015-08-20 15:10:00,37.87,37.88,37.69,37.72,485041.0,31.3297,31.338,31.1808,31.2056,485041.0
2015-08-20 15:20:00,37.71,37.86,37.69,37.77,503690.0,31.1974,31.3214,31.1808,31.247,503690.0
2015-08-20 15:30:00,37.77,37.88,37.75,37.84,531054.0,31.247,31.338,31.2304,31.3049,531054.0
2015-08-20 15:40:00,37.83,37.85,37.76,37.76,665575.0,31.2966,31.3132,31.2387,31.2387,665575.0
2015-08-20 15:50:00,37.77,37.77,37.66,37.68,1389281.0,31.247,31.247,31.156,31.1725,1389281.0
2015-08-21 09:30:00,37.23,37.77,37.08,37.63,858735.0,30.8002,31.247,30.6762,31.1312,858735.0
2015-08-21 09:40:00,37.62,37.74,37.37,37.44,466107.0,31.1229,31.2222,30.9161,30.974,466107.0
2015-08-21 09:50:00,37.44,37.54,37.28,37.33,486535.0,30.974,31.0567,30.8416,30.883,486535.0
2015-08-21 10:00:00,37.32,37.55,37.32,37.38,398210.0,30.8747,31.065,30.8747,30.9243,398210.0
2015-08-21 10:10:00,37.38,37.39,36.94,36.96,710925.0,30.9243,30.9326,30.5603,30.5769,710925.0
2015-08-21 10:20:00,36.96,37.0,36.69,36.72,703523.0,30.5769,30.61,30.3535,30.3783,703523.0
2015-08-21 10:30:00,36.72,36.75,36.41,36.44,585951.0,30.3783,30.4031,30.1219,30.1467,585951.0
2015-08-21 10:40:00,36.44,36.57,36.32,36.36,589630.0,30.1467,30.2542,30.0474,30.0805,589630.0
2015-08-21 10:50:00,36.35,36.54,36.22,36.22,706351.0,30.0722,30.2294,29.9647,29.9647,706351.0
2015-08-21 11:00:00,36.23,36.26,36.02,36.06,660323.0,29.973,29.9978,29.7992,29.8323,660323.0
2015-08-21 11:10:00,36.05,36.07,35.71,35.72,1061241.0,29.824,29.8406,29.5428,29.551,1061241.0
2015-08-21 11:20:00,35.72,35.77,35.42,35.47,1114323.0,29.551,29.5924,29.3028,29.3442,1114323.0
2015-08-21 11:30:00,35.47,35.6,35.38,35.45,1161723.0,29.3442,29.4518,29.2698,29.3277,1161723.0
2015-08-21 11:40:00,35.44,35.48,35.34,35.43,954225.0,29.3194,29.3525,29.2367,29.3111,954225.0
2015-08-21 11:50:00,35.43,35.74,35.43,35.7,751753.0,29.3111,29.5676,29.3111,29.5345,751753.0
2015-08-21 12:00:00,35.71,36.04,35.66,35.95,673721.0,29.5428,29.8158,29.5014,29.7413,673721.0
2015-08-21 12:10:00,35.96,36.1,35.76,35.78,481323.0,29.7496,29.8654,29.5841,29.6007,481323.0
2015-08-21 12:20:00,35.79,36.01,35.77,36.0,547247.0,29.6089,29.7909,29.5924,29.7827,547247.0
2015-08-21 12:30:00,36.0,36.26,35.99,36.23,628708.0,29.7827,29.9978,29.7744,29.973,628708.0
2015-08-21 12:40:00,36.23,36.24,35.95,35.97,482630.0,29.973,29.9812,29.7413,29.7579,482630.0
2015-08-21 12:50:00,35.96,35.96,35.67,35.68,469617.0,29.7496,29.7496,29.5097,29.5179,469617.0
2015-08-21 13:00:00,35.68,35.84,35.66,35.68,406354.0,29.5179,29.6503,29.5014,29.5179,406354.0
2015-08-21 13:10:00,35.68,35.72,35.52,35.54,427090.0,29.5179,29.551,29.3856,29.4021,427090.0
2015-08-21 13:20:00,35.53,35.78,35.53,35.77,454122.0,29.3938,29.6007,29.3938,29.5924,454122.0
2015-08-21 13:30:00,35.78,35.83,35.65,35.76,538935.0,29.6007,29.642,29.4931,29.5841,538935.0
2015-08-21 13:40:00,35.75,35.79,35.61,35.65,392091.0,29.5758,29.6089,29.46,29.4931,392091.0
2015-08-21 13:50:00,35.65,35.79,35.6,35.77,334457.0,29.4931,29.6089,29.4518,29.5924,334457.0
2015-08-21 14:00:00,35.77,36.16,35.75,36.09,671656.0,29.5924,29.915,29.5758,29.8571,671656.0
2015-08-21 14:10:00,36.09,36.26,36.0,36.24,836101.0,29.8571,29.9978,29.7827,29.9812,836101.0
2015-08-21 14:20:00,36.24,36.33,36.11,36.25,641614.0,29.9812,30.0557,29.8737,29.9895,641614.0
2015-08-21 14:30:00,36.25,36.25,36.05,36.11,336496.0,29.9895,29.9895,29.824,29.8737,336496.0
2015-08-21 14:40:00,36.1,36.11,35.95,35.95,382840.0,29.8654,29.8737,29.7413,29.7413,382840.0
2015-08-21 14:50:00,35.96,36.07,35.92,35.97,517763.0,29.7496,29.8406,29.7165,29.7579,517763.0
2015-08-21 15:00:00,35.97,36.01,35.88,35.88,391516.0,29.7579,29.7909,29.6834,29.6834,391516.0
2015-08-21 15:10:00,35.88,35.9,35.75,35.87,600925.0,29.6834,29.6999,29.5758,29.6751,600925.0
2015-08-21 15:20:00,35.87,35.9,35.83,35.86,613374.0,29.6751,29.6999,29.642,29.6669,613374.0
2015-08-21 15:30:00,35.87,35.9,35.71,35.82,664990.0,29.6751,29.6999,29.5428,29.6338,664990.0
2015-08-21 15:40:00,35.83,35.85,35.68,35.77,787586.0,29.642,29.6586,29.5179,29.5924,787586.0
2015-08-21 15:50:00,35.77,35.87,35.68,35.71,1698000.0,29.5924,29.6751,29.5179,29.5428,1698000.0
2015-08-24 09:30:00,33.1,33.59,30.93,33.25,1315093.0,27.3835,27.7889,25.5883,27.5076,1315093.0
2015-08-24 09:40:00,33.24,34.39,33.23,33.83,672333.0,27.4993,28.4507,27.4911,27.9874,672333.0
2015-08-24 09:50:00,33.78,34.08,33.38,33.76,889819.0,27.9461,28.1943,27.6152,27.9295,889819.0
2015-08-24 10:00:00,33.75,34.49,33.55,34.26,592569.0,27.9213,28.5335,27.7558,28.3432,592569.0
2015-08-24 10:10:00,34.25,34.6,34.12,34.57,513624.0,28.3349,28.6245,28.2274,28.5996,513624.0
2015-08-24 10:20:00,34.57,34.7,34.5,34.5,504341.0,28.5996,28.7072,28.5417,28.5417,504341.0
2015-08-24 10:30:00,34.5,34.55,34.09,34.51,703745.0,28.5417,28.5831,28.2025,28.55,703745.0
2015-08-24 10:40:00,34.51,34.66,34.47,34.62,523816.0,28.55,28.6741,28.5169,28.641,523816.0
2015-08-24 10:50:00,34.61,34.84,34.57,34.64,448432.0,28.6327,28.823,28.5996,28.6576,448432.0
2015-08-24 11:00:00,34.64,34.65,34.32,34.37,389412.0,28.6576,28.6658,28.3928,28.4342,389412.0
2015-08-24 11:10:00,34.37,34.45,34.27,34.43,371268.0,28.4342,28.5004,28.3515,28.4838,371268.0
2015-08-24 11:20:00,34.43,34.44,34.22,34.28,315634.0,28.4838,28.4921,28.3101,28.3597,315634.0
2015-08-24 11:30:00,34.27,34.42,34.14,34.4,342204.0,28.3515,28.4755,28.2439,28.459,342204.0
2015-08-24 11:40:00,34.4,34.59,34.36,34.58,275800.0,28.459,28.6162,28.4259,28.6079,275800.0
2015-08-24 11:50:00,34.58,35.04,34.58,34.95,511940.0,28.6079,28.9885,28.6079,28.914,511940.0
2015-08-24 12:00:00,34.95,34.97,34.73,34.86,428023.0,28.914,28.9306,28.732,28.8396,428023.0
2015-08-24 12:10:00,34.86,35.24,34.84,35.24,636909.0,28.8396,29.1539,28.823,29.1539,636909.0
2015-08-24 12:20:00,35.23,35.35,35.21,35.22,539938.0,29.1457,29.2449,29.1291,29.1374,539938.0
2015-08-24 12:30:00,35.22,35.33,35.19,35.26,398172.0,29.1374,29.2284,29.1126,29.1705,398172.0
2015-08-24 12:40:00,35.26,35.34,35.19,35.22,319403.0,29.1705,29.2367,29.1126,29.1374,319403.0
2015-08-24 12:50:00,35.22,35.7,35.21,35.6,452340.0,29.1374,29.5345,29.1291,29.4518,452340.0
2015-08-24 13:00:00,35.6,35.64,35.43,35.51,393081.0,29.4518,29.4848,29.3111,29.3773,393081.0
2015-08-24 13:10:00,35.51,35.58,35.39,35.48,427680.0,29.3773,29.4352,29.278,29.3525,427680.0
2015-08-24 13:20:00,35.48,35.5,35.01,35.05,362422.0,29.3525,29.369,28.9637,28.9967,362422.0
2015-08-24 13:30:00,35.04,35.05,34.61,34.66,322430.0,28.9885,28.9967,28.6327,28.6741,322430.0
2015-08-24 13:40:00,34.65,35.04,34.6,35.03,436055.0,28.6658,28.9885,28.6245,28.9802,436055.0
2015-08-24 13:50:00,35.03,35.05,34.58,34.58,279101.0,28.9802,28.9967,28.6079,28.6079,279101.0
2015-08-24 14:00:00,34.59,34.69,34.46,34.47,391050.0,28.6162,28.6989,28.5086,28.5169,391050.0
2015-08-24 14:10:00,34.46,34.47,34.3,34.39,553480.0,28.5086,28.5169,28.3763,28.4507,553480.0
2015-08-24 14:20:00,34.39,34.52,34.34,34.34,353210.0,28.4507,28.5583,28.4094,28.4094,353210.0
2015-08-24 14:30:00,34.35,34.59,34.34,34.52,460529.0,28.4176,28.6162,28.4094,28.5583,460529.0
2015-08-24 14:40:00,34.52,34.56,34.3,34.3,367666.0,28.5583,28.5914,28.3763,28.3763,367666.0
2015-08-24 14:50:00,34.3,34.32,34.0,34.09,367412.0,28.3763,28.3928,28.1281,28.2025,367412.0
2015-08-24 15:00:00,34.08,34.17,33.87,34.17,528053.0,28.1943,28.2687,28.0205,28.2687,528053.0
2015-08-24 15:10:00,34.16,34.17,33.82,33.82,436353.0,28.2604,28.2687,27.9792,27.9792,436353.0
2015-08-24 15:20:00,33.82,33.83,33.44,33.44,817312.0,27.9792,27.9874,27.6648,27.6648,817312.0
2015-08-24 15:30:00,33.44,33.87,33.28,33.82,1072874.0,27.6648,28.0205,27.5324,27.9792,1072874.0
2015-08-24 15:40:00,33.81,33.95,33.69,33.7,1157235.0,27.9709,28.0867,27.8716,27.8799,1157235.0
2015-08-24 15:50:00,33.69,33.74,33.55,33.55,1502168.0,27.8716,27.913,27.7558,27.7558,1502168.0
2015-08-25 09:30:00,35.29,35.29,34.15,34.49,806482.0,29.1953,29.1953,28.2522,28.5335,806482.0
2015-08-25 09:40:00,34.48,34.61,34.04,34.15,621521.0,28.5252,28.6327,28.1612,28.2522,621521.0
2015-08-25 09:50:00,34.14,34.26,33.88,34.12,571988.0,28.2439,28.3432,28.0288,28.2274,571988.0
2015-08-25 10:00:00,34.12,34.36,34.0,34.3,462465.0,28.2274,28.4259,28.1281,28.3763,462465.0
2015-08-25 10:10:00,34.3,34.49,34.18,34.33,297823.0,28.3763,28.5335,28.277,28.4011,297823.0
2015-08-25 10:20:00,34.33,34.48,34.22,34.25,296581.0,28.4011,28.5252,28.3101,28.3349,296581.0
2015-08-25 10:30:00,34.25,34.4,34.19,34.4,236822.0,28.3349,28.459,28.2853,28.459,236822.0
2015-08-25 10:40:00,34.39,34.67,34.39,34.59,284105.0,28.4507,28.6824,28.4507,28.6162,284105.0
2015-08-25 10:50:00,34.59,34.66,34.55,34.66,211072.0,28.6162,28.6741,28.5831,28.6741,211072.0
2015-08-25 11:00:00,34.65,34.89,34.65,34.87,234189.0,28.6658,28.8644,28.6658,28.8478,234189.0
2015-08-25 11:10:00,34.87,35.02,34.87,34.89,392039.0,28.8478,28.9719,28.8478,28.8644,392039.0
2015-08-25 11:20:00,34.89,35.0,34.68,34.99,313726.0,28.8644,28.9554,28.6906,28.9471,313726.0
2015-08-25 11:30:00,34.99,35.0,34.89,34.93,276397.0,28.9471,28.9554,28.8644,28.8975,276397.0
2015-08-25 11:40:00,34.93,34.94,34.69,34.76,238742.0,28.8975,28.9057,28.6989,28.7568,238742.0
2015-08-25 11:50:00,34.76,34.85,34.65,34.67,220220.0,28.7568,28.8313,28.6658,28.6824,220220.0
2015-08-25 12:00:00,34.66,34.71,34.61,34.62,129968.0,28.6741,28.7155,28.6327,28.641,129968.0
2015-08-25 12:10:00,34.62,34.7,34.59,34.61,204366.0,28.641,28.7072,28.6162,28.6327,204366.0
2015-08-25 12:20:00,34.61,34.78,34.61,34.67,141482.0,28.6327,28.7734,28.6327,28.6824,141482.0
2015-08-25 12:30:00,34.66,34.8,34.66,34.71,124907.0,28.6741,28.7899,28.6741,28.7155,124907.0
2015-08-25 12:40:00,34.71,34.83,34.71,34.8,102166.0,28.7155,28.8147,28.7155,28.7899,102166.0
2015-08-25 12:50:00,34.81,34.85,34.72,34.72,74554.0,28.7982,28.8313,28.7237,28.7237,74554.0
2015-08-25 13:00:00,34.73,34.81,34.67,34.75,97402.0,28.732,28.7982,28.6824,28.7486,97402.0
2015-08-25 13:10:00,34.75,34.78,34.65,34.65,168973.0,28.7486,28.7734,28.6658,28.6658,168973.0
2015-08-25 13:20:00,34.65,34.7,34.48,34.51,259321.0,28.6658,28.7072,28.5252,28.55,259321.0
2015-08-25 13:30:00,34.5,34.58,34.49,34.53,125109.0,28.5417,28.6079,28.5335,28.5665,125109.0
2015-08-25 13:40:00,34.53,34.56,34.48,34.55,159324.0,28.5665,28.5914,28.5252,28.5831,159324.0
2015-08-25 13:50:00,34.55,34.65,34.54,34.6,167595.0,28.5831,28.6658,28.5748,28.6245,167595.0
2015-08-25 14:00:00,34.59,34.64,34.53,34.54,273951.0,28.6162,28.6576,28.5665,28.5748,273951.0
2015-08-25 14:10:00,34.55,34.6,34.51,34.59,202174.0,28.5831,28.6245,28.55,28.6162,202174.0
2015-08-25 14:20:00,34.59,34.71,34.58,34.64,137147.0,28.6162,28.7155,28.6079,28.6576,137147.0
2015-08-25 14:30:00,34.64,34.66,34.5,34.52,119473.0,28.6576,28.6741,28.5417,28.5583,119473.0
2015-08-25 14:40:00,34.53,34.59,34.49,34.58,138447.0,28.5665,28.6162,28.5335,28.6079,138447.0
2015-08-25 14:50:00,34.59,34.63,34.52,34.53,171388.0,28.6162,28.6493,28.5583,28.5665,171388.0
2015-08-25 15:00:00,34.53,34.56,34.42,34.45,271812.0,28.5665,28.5914,28.4755,28.5004,271812.0
2015-08-25 15:10:00,34.45,34.49,34.37,34.39,304811.0,28.5004,28.5335,28.4342,28.4507,304811.0
2015-08-25 15:20:00,34.39,34.4,34.23,34.27,408830.0,28.4507,28.459,28.3184,28.3515,408830.0
2015-08-25 15:30:00,34.27,34.29,34.0,34.0,509909.0,28.3515,28.368,28.1281,28.1281,509909.0
2015-08-25 15:40:00,34.0,34.11,33.63,33.7,717357.0,28.1281,28.2191,27.822,27.8799,717357.0
2015-08-25 15:50:00,33.69,33.89,33.5,33.52,1623246.0,27.8716,28.0371,27.7144,27.731,1623246.0
2015-08-26 09:30:00,34.18,35.24,33.63,34.83,1283111.0,28.277,29.1539,27.822,28.8147,1283111.0
2015-08-26 09:40:00,34.83,35.13,34.6,34.75,980535.0,28.8147,29.0629,28.6245,28.7486,980535.0
2015-08-26 09:50:00,34.73,34.73,34.36,34.64,710092.0,28.732,28.732,28.4259,28.6576,710092.0
2015-08-26 10:00:00,34.65,34.66,34.47,34.47,581858.0,28.6658,28.6741,28.5169,28.5169,581858.0
2015-08-26 10:10:00,34.45,34.47,33.9,33.98,684487.0,28.5004,28.5169,28.0454,28.1115,684487.0
2015-08-26 10:20:00,33.98,34.2,33.92,34.02,510083.0,28.1115,28.2935,28.0619,28.1446,510083.0
2015-08-26 10:30:00,34.04,34.24,33.82,33.93,645770.0,28.1612,28.3266,27.9792,28.0702,645770.0
2015-08-26 10:40:00,33.93,34.01,33.72,33.78,425948.0,28.0702,28.1364,27.8964,27.9461,425948.0
2015-08-26 10:50:00,33.77,34.1,33.75,33.81,423866.0,27.9378,28.2108,27.9213,27.9709,423866.0
2015-08-26 11:00:00,33.81,34.07,33.74,34.02,335190.0,27.9709,28.186,27.913,28.1446,335190.0
2015-08-26 11:10:00,34.01,34.13,33.88,34.12,294826.0,28.1364,28.2356,28.0288,28.2274,294826.0
2015-08-26 11:20:00,34.11,34.33,34.09,34.16,299763.0,28.2191,28.4011,28.2025,28.2604,299763.0
2015-08-26 11:30:00,34.16,34.17,33.88,33.9,301144.0,28.2604,28.2687,28.0288,28.0454,301144.0
2015-08-26 11:40:00,33.91,34.08,33.86,34.02,270814.0,28.0536,28.1943,28.0123,28.1446,270814.0
2015-08-26 11:50:00,34.03,34.09,33.91,34.0,221553.0,28.1529,28.2025,28.0536,28.1281,221553.0
2015-08-26 12:00:00,34.0,34.07,33.92,34.02,265844.0,28.1281,28.186,28.0619,28.1446,265844.0
2015-08-26 12:10:00,34.02,34.04,33.84,33.96,151144.0,28.1446,28.1612,27.9957,28.095,151144.0
2015-08-26 12:20:00,33.96,34.01,33.85,33.88,328298.0,28.095,28.1364,28.004,28.0288,328298.0
2015-08-26 12:30:00,33.88,33.88,33.71,33.73,196390.0,28.0288,28.0288,27.8882,27.9047,196390.0
2015-08-26 12:40:00,33.74,33.88,33.63,33.85,232837.0,27.913,28.0288,27.822,28.004,232837.0
2015-08-26 12:50:00,33.85,33.98,33.74,33.98,198530.0,28.004,28.1115,27.913,28.1115,198530.0
2015-08-26 13:00:00,33.97,34.03,33.86,33.93,320846.0,28.1033,28.1529,28.0123,28.0702,320846.0
2015-08-26 13:10:00,33.93,33.99,33.87,33.9,164191.0,28.0702,28.1198,28.0205,28.0454,164191.0
2015-08-26 13:20:00,33.9,34.09,33.9,34.08,299636.0,28.0454,28.2025,28.0454,28.1943,299636.0
2015-08-26 13:30:00,34.08,34.23,33.99,34.19,265855.0,28.1943,28.3184,28.1198,28.2853,265855.0
2015-08-26 13:40:00,34.18,34.2,34.03,34.09,221458.0,28.277,28.2935,28.1529,28.2025,221458.0
2015-08-26 13:50:00,34.08,34.24,34.04,34.19,290343.0,28.1943,28.3266,28.1612,28.2853,290343.0
2015-08-26 14:00:00,34.19,34.25,34.09,34.24,277216.0,28.2853,28.3349,28.2025,28.3266,277216.0
2015-08-26 14:10:00,34.24,34.27,33.91,33.94,220087.0,28.3266,28.3515,28.0536,28.0784,220087.0
2015-08-26 14:20:00,33.95,33.97,33.8,33.84,339152.0,28.0867,28.1033,27.9626,27.9957,339152.0
2015-08-26 14:30:00,33.83,33.99,33.77,33.94,328289.0,27.9874,28.1198,27.9378,28.0784,328289.0
2015-08-26 14:40:00,33.94,34.17,33.93,33.98,317696.0,28.0784,28.2687,28.0702,28.1115,317696.0
2015-08-26 14:50:00,33.98,34.08,33.89,34.02,344250.0,28.1115,28.1943,28.0371,28.1446,344250.0
2015-08-26 15:00:00,34.03,34.19,33.97,34.18,300908.0,28.1529,28.2853,28.1033,28.277,300908.0
2015-08-26 15:10:00,34.19,34.33,34.15,34.32,616409.0,28.2853,28.4011,28.2522,28.3928,616409.0
2015-08-26 15:20:00,34.3,34.39,34.21,34.34,462742.0,28.3763,28.4507,28.3018,28.4094,462742.0
2015-08-26 15:30:00,34.34,34.55,34.31,34.42,498839.0,28.4094,28.5831,28.3845,28.4755,498839.0
2015-08-26 15:40:00,34.42,34.65,34.36,34.42,576011.0,28.4755,28.6658,28.4259,28.4755,576011.0
2015-08-26 15:50:00,34.41,34.55,34.34,34.46,1106968.0,28.4673,28.5831,28.4094,28.5086,1106968.0
2015-08-27 09:30:00,35.68,35.87,35.47,35.69,889685.0,29.5179,29.6751,29.3442,29.5262,889685.0
2015-08-27 09:40:00,35.7,35.94,35.63,35.82,553153.0,29.5345,29.733,29.4766,29.6338,553153.0
2015-08-27 09:50:00,35.82,36.1,35.74,36.09,517065.0,29.6338,29.8654,29.5676,29.8571,517065.0
2015-08-27 10:00:00,36.09,36.2,35.83,36.0,458675.0,29.8571,29.9481,29.642,29.7827,458675.0
2015-08-27 10:10:00,36.0,36.09,35.92,36.07,254401.0,29.7827,29.8571,29.7165,29.8406,254401.0
2015-08-27 10:20:00,36.07,36.23,36.02,36.21,319579.0,29.8406,29.973,29.7992,29.9564,319579.0
2015-08-27 10:30:00,36.2,36.5,36.17,36.5,463901.0,29.9481,30.1963,29.9233,30.1963,463901.0
2015-08-27 10:40:00,36.49,36.99,36.49,36.94,774453.0,30.188,30.6017,30.188,30.5603,774453.0
2015-08-27 10:50:00,36.94,37.14,36.81,37.14,574627.0,30.5603,30.7258,30.4528,30.7258,574627.0
2015-08-27 11:00:00,37.14,37.31,36.88,37.13,645796.0,30.7258,30.8664,30.5107,30.7175,645796.0
2015-08-27 11:10:00,37.14,37.23,36.95,37.1,392890.0,30.7258,30.8002,30.5686,30.6927,392890.0
2015-08-27 11:20:00,37.11,37.2,37.02,37.13,999105.0,30.701,30.7754,30.6265,30.7175,999105.0
2015-08-27 11:30:00,37.13,37.18,36.96,37.02,444736.0,30.7175,30.7589,30.5769,30.6265,444736.0
2015-08-27 11:40:00,37.02,37.07,36.85,37.05,276982.0,30.6265,30.6679,30.4859,30.6513,276982.0
2015-08-27 11:50:00,37.05,37.11,36.93,37.03,314567.0,30.6513,30.701,30.5521,30.6348,314567.0
2015-08-27 12:00:00,37.03,37.28,37.02,37.09,380032.0,30.6348,30.8416,30.6265,30.6844,380032.0
2015-08-27 12:10:00,37.09,37.12,36.98,37.11,250057.0,30.6844,30.7092,30.5934,30.701,250057.0
2015-08-27 12:20:00,37.11,37.26,37.08,37.23,251422.0,30.701,30.8251,30.6762,30.8002,251422.0
2015-08-27 12:30:00,37.23,37.27,37.08,37.26,175109.0,30.8002,30.8333,30.6762,30.8251,175109.0
2015-08-27 12:40:00,37.26,37.29,37.08,37.29,172385.0,30.8251,30.8499,30.6762,30.8499,172385.0
2015-08-27 12:50:00,37.29,37.5,37.24,37.28,365132.0,30.8499,31.0236,30.8085,30.8416,365132.0
2015-08-27 13:00:00,37.28,37.66,37.27,37.64,450784.0,30.8416,31.156,30.8333,31.1394,450784.0
2015-08-27 13:10:00,37.64,37.9,37.63,37.81,446429.0,31.1394,31.3545,31.1312,31.2801,446429.0
2015-08-27 13:20:00,37.8,37.96,37.72,37.96,327331.0,31.2718,31.4042,31.2056,31.4042,327331.0
2015-08-27 13:30:00,37.95,37.98,37.79,37.91,369195.0,31.3959,31.4207,31.2635,31.3628,369195.0
2015-08-27 13:40:00,37.91,37.96,37.75,37.75,324873.0,31.3628,31.4042,31.2304,31.2304,324873.0
2015-08-27 13:50:00,37.75,37.76,37.58,37.62,218986.0,31.2304,31.2387,31.0898,31.1229,218986.0
2015-08-27 14:00:00,37.62,37.78,37.57,37.57,230781.0,31.1229,31.2553,31.0815,31.0815,230781.0
2015-08-27 14:10:00,37.57,37.66,37.41,37.49,271220.0,31.0815,31.156,30.9492,31.0153,271220.0
2015-08-27 14:20:00,37.49,37.5,37.19,37.24,397947.0,31.0153,31.0236,30.7672,30.8085,397947.0
2015-08-27 14:30:00,37.25,37.5,37.22,37.49,437183.0,30.8168,31.0236,30.792,31.0153,437183.0
2015-08-27 14:40:00,37.48,37.54,37.42,37.42,450291.0,31.0071,31.0567,30.9574,30.9574,450291.0
2015-08-27 14:50:00,37.43,37.44,37.01,37.06,361596.0,30.9657,30.974,30.6182,30.6596,361596.0
2015-08-27 15:00:00,37.06,37.2,36.86,37.13,436935.0,30.6596,30.7754,30.4941,30.7175,436935.0
2015-08-27 15:10:00,37.12,37.17,36.99,37.08,405190.0,30.7092,30.7506,30.6017,30.6762,405190.0
2015-08-27 15:20:00,37.07,37.36,37.0,37.33,512995.0,30.6679,30.9078,30.61,30.883,512995.0
2015-08-27 15:30:00,37.33,37.6,37.28,37.55,659763.0,30.883,31.1063,30.8416,31.065,659763.0
2015-08-27 15:40:00,37.55,38.05,37.52,38.02,854607.0,31.065,31.4786,31.0402,31.4538,854607.0
2015-08-27 15:50:00,38.03,38.16,37.95,38.06,1516415.0,31.4621,31.5696,31.3959,31.4869,1516415.0
2015-08-28 09:30:00,37.57,38.69,37.56,38.68,554173.0,31.0815,32.0081,31.0733,31.9998,554173.0
2015-08-28 09:40:00,38.68,39.05,38.21,38.37,876626.0,31.9998,32.3059,31.611,31.7434,876626.0
2015-08-28 09:50:00,38.36,38.76,38.31,38.7,292530.0,31.7351,32.066,31.6937,32.0164,292530.0
2015-08-28 10:00:00,38.69,38.93,38.54,38.81,318462.0,32.0081,32.2067,31.884,32.1074,318462.0
2015-08-28 10:10:00,38.81,39.02,38.75,39.0,349026.0,32.1074,32.2811,32.0577,32.2646,349026.0
2015-08-28 10:20:00,39.0,39.07,38.87,39.0,631448.0,32.2646,32.3225,32.157,32.2646,631448.0
2015-08-28 10:30:00,39.0,39.15,38.71,38.71,640428.0,32.2646,32.3887,32.0246,32.0246,640428.0
2015-08-28 10:40:00,38.71,38.74,38.43,38.51,630831.0,32.0246,32.0495,31.793,31.8592,630831.0
2015-08-28 10:50:00,38.51,38.66,38.44,38.45,257589.0,31.8592,31.9833,31.8013,31.8096,257589.0
2015-08-28 11:00:00,38.44,38.67,38.41,38.51,488152.0,31.8013,31.9916,31.7765,31.8592,488152.0
2015-08-28 11:10:00,38.51,38.6,38.47,38.59,262976.0,31.8592,31.9336,31.8261,31.9254,262976.0
2015-08-28 11:20:00,38.59,38.63,38.5,38.6,270108.0,31.9254,31.9585,31.8509,31.9336,270108.0
2015-08-28 11:30:00,38.6,38.94,38.55,38.8,487662.0,31.9336,32.2149,31.8923,32.0991,487662.0
2015-08-28 11:40:00,38.8,38.87,38.66,38.85,449355.0,32.0991,32.157,31.9833,32.1405,449355.0
2015-08-28 11:50:00,38.85,39.02,38.49,38.55,404313.0,32.1405,32.2811,31.8426,31.8923,404313.0
2015-08-28 12:00:00,38.55,38.77,38.44,38.66,254209.0,31.8923,32.0743,31.8013,31.9833,254209.0
2015-08-28 12:10:00,38.67,38.86,38.58,38.76,292023.0,31.9916,32.1487,31.9171,32.066,292023.0
2015-08-28 12:20:00,38.76,38.8,38.58,38.78,187942.0,32.066,32.0991,31.9171,32.0826,187942.0
2015-08-28 12:30:00,38.79,38.84,38.72,38.74,239089.0,32.0908,32.1322,32.0329,32.0495,239089.0
2015-08-28 12:40:00,38.74,38.77,38.47,38.6,235133.0,32.0495,32.0743,31.8261,31.9336,235133.0
2015-08-28 12:50:00,38.61,38.77,38.48,38.59,140380.0,31.9419,32.0743,31.8344,31.9254,140380.0
2015-08-28 13:00:00,38.59,38.68,38.53,38.6,210498.0,31.9254,31.9998,31.8757,31.9336,210498.0
2015-08-28 13:10:00,38.61,38.66,38.48,38.54,111329.0,31.9419,31.9833,31.8344,31.884,111329.0
2015-08-28 13:20:00,38.55,38.56,38.25,38.27,184255.0,31.8923,31.9006,31.6441,31.6606,184255.0
2015-08-28 13:30:00,38.27,38.46,38.1,38.11,273798.0,31.6606,31.8178,31.52,31.5283,273798.0
2015-08-28 13:40:00,38.1,38.32,38.05,38.24,192782.0,31.52,31.702,31.4786,31.6358,192782.0
2015-08-28 13:50:00,38.25,38.45,38.25,38.34,185940.0,31.6441,31.8096,31.6441,31.7185,185940.0
2015-08-28 14:00:00,38.35,38.58,38.35,38.58,229028.0,31.7268,31.9171,31.7268,31.9171,229028.0
2015-08-28 14:10:00,38.58,38.66,38.34,38.36,193124.0,31.9171,31.9833,31.7185,31.7351,193124.0
2015-08-28 14:20:00,38.37,38.45,38.25,38.41,194910.0,31.7434,31.8096,31.6441,31.7765,194910.0
2015-08-28 14:30:00,38.41,38.42,38.2,38.3,156250.0,31.7765,31.7847,31.6027,31.6855,156250.0
2015-08-28 14:40:00,38.3,38.52,38.26,38.43,149327.0,31.6855,31.8675,31.6524,31.793,149327.0
2015-08-28 14:50:00,38.43,38.49,38.29,38.42,176096.0,31.793,31.8426,31.6772,31.7847,176096.0
2015-08-28 15:00:00,38.43,38.5,38.32,38.46,242849.0,31.793,31.8509,31.702,31.8178,242849.0
2015-08-28 15:10:00,38.46,38.5,38.39,38.4,191648.0,31.8178,31.8509,31.7599,31.7682,191648.0
2015-08-28 15:20:00,38.41,38.47,38.32,38.47,182481.0,31.7765,31.8261,31.702,31.8261,182481.0
2015-08-28 15:30:00,38.47,38.49,38.35,38.43,323034.0,31.8261,31.8426,31.7268,31.793,323034.0
2015-08-28 15:40:00,38.42,38.54,38.37,38.51,522440.0,31.7847,31.884,31.7434,31.8592,522440.0
2015-08-28 15:50:00,38.51,38.61,38.5,38.57,1370148.0,31.8592,31.9419,31.8509,31.9088,1370148.0
2015-08-31 09:30:00,37.78,37.92,37.46,37.64,525193.0,31.3982,31.5146,31.1323,31.2819,525193.0
2015-08-31 09:40:00,37.63,37.81,37.37,37.44,411770.0,31.2736,31.4232,31.0575,31.1157,411770.0
2015-08-31 09:50:00,37.42,37.77,37.4,37.46,222814.0,31.099,31.3899,31.0824,31.1323,222814.0
2015-08-31 10:00:00,37.48,37.91,37.36,37.74,329791.0,31.1489,31.5063,31.0492,31.365,329791.0
2015-08-31 10:10:00,37.75,37.84,37.54,37.76,206775.0,31.3733,31.4481,31.1988,31.3816,206775.0
2015-08-31 10:20:00,37.77,37.95,37.68,37.95,182829.0,31.3899,31.5395,31.3151,31.5395,182829.0
2015-08-31 10:30:00,37.96,38.22,37.9,38.18,445849.0,31.5478,31.7639,31.498,31.7307,445849.0
2015-08-31 10:40:00,38.18,38.18,37.92,38.01,222021.0,31.7307,31.7307,31.5146,31.5894,222021.0
2015-08-31 10:50:00,38.02,38.1,37.94,37.95,295195.0,31.5977,31.6642,31.5312,31.5395,295195.0
2015-08-31 11:00:00,37.95,38.06,37.87,38.03,247008.0,31.5395,31.6309,31.473,31.606,247008.0
2015-08-31 11:10:00,38.03,38.3,37.98,38.27,332396.0,31.606,31.8304,31.5644,31.8055,332396.0
2015-08-31 11:20:00,38.28,38.78,38.28,38.76,341222.0,31.8138,32.2293,31.8138,32.2127,341222.0
2015-08-31 11:30:00,38.75,39.24,38.59,39.2,572812.0,32.2044,32.6116,32.0714,32.5784,572812.0
2015-08-31 11:40:00,39.2,39.59,39.2,39.5,695124.0,32.5784,32.9025,32.5784,32.8277,695124.0
2015-08-31 11:50:00,39.5,39.62,39.36,39.48,521261.0,32.8277,32.9274,32.7113,32.8111,521261.0
2015-08-31 12:00:00,39.49,39.8,39.47,39.47,539255.0,32.8194,33.077,32.8028,32.8028,539255.0
2015-08-31 12:10:00,39.48,39.52,39.14,39.23,370645.0,32.8111,32.8443,32.5285,32.6033,370645.0
2015-08-31 12:20:00,39.23,39.34,39.07,39.11,248028.0,32.6033,32.6947,32.4703,32.5036,248028.0
2015-08-31 12:30:00,39.11,39.28,39.03,39.21,157675.0,32.5036,32.6449,32.4371,32.5867,157675.0
2015-08-31 12:40:00,39.2,39.24,39.13,39.19,125952.0,32.5784,32.6116,32.5202,32.5701,125952.0
2015-08-31 12:50:00,39.19,39.3,39.04,39.07,176154.0,32.5701,32.6615,32.4454,32.4703,176154.0
2015-08-31 13:00:00,39.08,39.23,39.08,39.23,106167.0,32.4786,32.6033,32.4786,32.6033,106167.0
2015-08-31 13:10:00,39.22,39.42,39.19,39.38,136320.0,32.595,32.7612,32.5701,32.728,136320.0
2015-08-31 13:20:00,39.39,39.42,39.22,39.25,149079.0,32.7363,32.7612,32.595,32.6199,149079.0
2015-08-31 13:30:00,39.25,39.28,39.12,39.25,192766.0,32.6199,32.6449,32.5119,32.6199,192766.0
2015-08-31 13:40:00,39.26,39.34,39.16,39.33,105796.0,32.6282,32.6947,32.5451,32.6864,105796.0
2015-08-31 13:50:00,39.34,39.5,39.31,39.48,198545.0,32.6947,32.8277,32.6698,32.8111,198545.0
2015-08-31 14:00:00,39.48,39.5,39.25,39.27,153830.0,32.8111,32.8277,32.6199,32.6365,153830.0
2015-08-31 14:10:00,39.28,39.3,39.09,39.11,190571.0,32.6449,32.6615,32.4869,32.5036,190571.0
2015-08-31 14:20:00,39.12,39.48,39.12,39.45,235774.0,32.5119,32.8111,32.5119,32.7861,235774.0
2015-08-31 14:30:00,39.44,39.52,39.31,39.33,260371.0,32.7778,32.8443,32.6698,32.6864,260371.0
2015-08-31 14:40:00,39.33,39.42,39.19,39.21,294791.0,32.6864,32.7612,32.5701,32.5867,294791.0
2015-08-31 14:50:00,39.2,39.28,39.08,39.23,267305.0,32.5784,32.6449,32.4786,32.6033,267305.0
2015-08-31 15:00:00,39.23,39.35,39.2,39.31,223892.0,32.6033,32.703,32.5784,32.6698,223892.0
2015-08-31 15:10:00,39.32,39.34,39.18,39.19,299033.0,32.6781,32.6947,32.5617,32.5701,299033.0
2015-08-31 15:20:00,39.19,39.28,39.12,39.18,284030.0,32.5701,32.6449,32.5119,32.5617,284030.0
2015-08-31 15:30:00,39.18,39.38,39.13,39.14,485480.0,32.5617,32.728,32.5202,32.5285,485480.0
2015-08-31 15:40:00,39.14,39.46,39.13,39.39,474444.0,32.5285,32.7944,32.5202,32.7363,474444.0
2015-08-31 15:50:00,39.38,39.41,39.23,39.34,877196.0,32.728,32.7529,32.6033,32.6947,877196.0
2015-09-01 09:30:00,38.1,38.26,37.79,38.26,672876.0,31.6642,31.7972,31.4065,31.7972,672876.0
2015-09-01 09:40:00,38.26,38.46,38.15,38.28,834368.0,31.7972,31.9634,31.7057,31.8138,834368.0
2015-09-01 09:50:00,38.27,38.51,38.08,38.09,459433.0,31.8055,32.0049,31.6476,31.6559,459433.0
2015-09-01 10:00:00,38.08,38.09,37.55,37.72,761400.0,31.6476,31.6559,31.2071,31.3484,761400.0
2015-09-01 10:10:00,37.74,38.07,37.68,37.79,319655.0,31.365,31.6392,31.3151,31.4065,319655.0
2015-09-01 10:20:00,37.8,37.94,37.75,37.91,329940.0,31.4149,31.5312,31.3733,31.5063,329940.0
2015-09-01 10:30:00,37.9,38.18,37.78,38.01,375901.0,31.498,31.7307,31.3982,31.5894,375901.0
2015-09-01 10:40:00,38.02,38.03,37.86,37.93,363182.0,31.5977,31.606,31.4647,31.5229,363182.0
2015-09-01 10:50:00,37.93,37.97,37.73,37.8,355156.0,31.5229,31.5561,31.3567,31.4149,355156.0
2015-09-01 11:00:00,37.8,38.16,37.79,38.12,304996.0,31.4149,31.714,31.4065,31.6808,304996.0
2015-09-01 11:10:00,38.12,38.46,38.08,38.4,265773.0,31.6808,31.9634,31.6476,31.9135,265773.0
2015-09-01 11:20:00,38.41,38.62,38.28,38.32,346777.0,31.9218,32.0963,31.8138,31.847,346777.0
2015-09-01 11:30:00,38.3,38.47,38.17,38.35,212620.0,31.8304,31.9717,31.7224,31.8719,212620.0
2015-09-01 11:40:00,38.36,38.36,38.15,38.26,210808.0,31.8803,31.8803,31.7057,31.7972,210808.0
2015-09-01 11:50:00,38.26,38.4,38.15,38.17,208732.0,31.7972,31.9135,31.7057,31.7224,208732.0
2015-09-01 12:00:00,38.17,38.31,38.11,38.26,183919.0,31.7224,31.8387,31.6725,31.7972,183919.0
2015-09-01 12:10:00,38.26,38.73,38.22,38.71,224914.0,31.7972,32.1878,31.7639,32.1711,224914.0
2015-09-01 12:20:00,38.7,38.72,38.34,38.37,269590.0,32.1628,32.1794,31.8636,31.8886,269590.0
2015-09-01 12:30:00,38.38,38.53,38.32,38.44,176941.0,31.8969,32.0215,31.847,31.9467,176941.0
2015-09-01 12:40:00,38.44,38.47,38.15,38.27,231436.0,31.9467,31.9717,31.7057,31.8055,231436.0
2015-09-01 12:50:00,38.26,38.31,38.09,38.14,216275.0,31.7972,31.8387,31.6559,31.6974,216275.0
2015-09-01 13:00:00,38.15,38.55,38.15,38.32,242656.0,31.7057,32.0382,31.7057,31.847,242656.0
2015-09-01 13:10:00,38.31,38.44,38.16,38.19,241181.0,31.8387,31.9467,31.714,31.739,241181.0
2015-09-01 13:20:00,38.2,38.4,38.16,38.33,255249.0,31.7473,31.9135,31.714,31.8553,255249.0
2015-09-01 13:30:00,38.34,38.4,38.24,38.28,145885.0,31.8636,31.9135,31.7805,31.8138,145885.0
2015-09-01 13:40:00,38.27,38.35,38.18,38.29,129461.0,31.8055,31.8719,31.7307,31.8221,129461.0
2015-09-01 13:50:00,38.29,38.41,38.25,38.41,136714.0,31.8221,31.9218,31.7888,31.9218,136714.0
2015-09-01 14:00:00,38.41,38.51,38.24,38.41,256236.0,31.9218,32.0049,31.7805,31.9218,256236.0
2015-09-01 14:10:00,38.4,38.46,38.2,38.2,165303.0,31.9135,31.9634,31.7473,31.7473,165303.0
2015-09-01 14:20:00,38.19,38.28,38.03,38.03,247742.0,31.739,31.8138,31.606,31.606,247742.0
2015-09-01 14:30:00,38.04,38.25,38.02,38.25,190289.0,31.6143,31.7888,31.5977,31.7888,190289.0
2015-09-01 14:40:00,38.25,38.28,38.12,38.14,268999.0,31.7888,31.8138,31.6808,31.6974,268999.0
2015-09-01 14:50:00,38.14,38.26,38.06,38.08,189048.0,31.6974,31.7972,31.6309,31.6476,189048.0
2015-09-01 15:00:00,38.09,38.23,38.06,38.14,333827.0,31.6559,31.7722,31.6309,31.6974,333827.0
2015-09-01 15:10:00,38.14,38.23,37.97,37.99,285896.0,31.6974,31.7722,31.5561,31.5728,285896.0
2015-09-01 15:20:00,37.99,38.03,37.68,37.72,290981.0,31.5728,31.606,31.3151,31.3484,290981.0
2015-09-01 15:30:00,37.71,37.8,37.69,37.75,324646.0,31.3401,31.4149,31.3234,31.3733,324646.0
2015-09-01 15:40:00,37.75,37.88,37.57,37.83,818334.0,31.3733,31.4813,31.2237,31.4398,818334.0
2015-09-01 15:50:00,37.83,38.03,37.77,37.93,1191750.0,31.4398,31.606,31.3899,31.5229,1191750.0
2015-09-02 09:30:00,38.53,38.86,38.0,38.18,434189.0,32.0215,32.2958,31.5811,31.7307,434189.0
2015-09-02 09:40:00,38.18,38.34,37.98,38.32,360727.0,31.7307,31.8636,31.5644,31.847,360727.0
2015-09-02 09:50:00,38.33,38.63,38.14,38.18,258397.0,31.8553,32.1047,31.6974,31.7307,258397.0
2015-09-02 10:00:00,38.17,38.38,38.0,38.05,181596.0,31.7224,31.8969,31.5811,31.6226,181596.0
2015-09-02 10:10:00,38.03,38.2,37.8,37.8,206966.0,31.606,31.7473,31.4149,31.4149,206966.0
2015-09-02 10:20:00,37.8,38.04,37.76,37.81,181738.0,31.4149,31.6143,31.3816,31.4232,181738.0
2015-09-02 10:30:00,37.79,37.8,37.45,37.47,271624.0,31.4065,31.4149,31.124,31.1406,271624.0
2015-09-02 10:40:00,37.47,37.61,37.31,37.41,243693.0,31.1406,31.2569,31.0076,31.0907,243693.0
2015-09-02 10:50:00,37.41,37.5,37.35,37.5,276028.0,31.0907,31.1655,31.0409,31.1655,276028.0
2015-09-02 11:00:00,37.5,37.81,37.49,37.78,276588.0,31.1655,31.4232,31.1572,31.3982,276588.0
2015-09-02 11:10:00,37.76,37.93,37.68,37.89,172803.0,31.3816,31.5229,31.3151,31.4897,172803.0
2015-09-02 11:20:00,37.91,38.05,37.85,37.85,200136.0,31.5063,31.6226,31.4564,31.4564,200136.0
2015-09-02 11:30:00,37.85,37.89,37.56,37.58,159218.0,31.4564,31.4897,31.2154,31.232,159218.0
2015-09-02 11:40:00,37.57,37.7,37.45,37.48,185489.0,31.2237,31.3317,31.124,31.1489,185489.0
2015-09-02 11:50:00,37.46,37.47,37.28,37.41,254295.0,31.1323,31.1406,30.9827,31.0907,254295.0
2015-09-02 12:00:00,37.42,37.57,37.39,37.46,180287.0,31.099,31.2237,31.0741,31.1323,180287.0
2015-09-02 12:10:00,37.45,37.65,37.42,37.65,124950.0,31.124,31.2902,31.099,31.2902,124950.0
2015-09-02 12:20:00,37.66,37.76,37.62,37.68,125929.0,31.2985,31.3816,31.2653,31.3151,125929.0
2015-09-02 12:30:00,37.68,37.93,37.68,37.93,112407.0,31.3151,31.5229,31.3151,31.5229,112407.0
2015-09-02 12:40:00,37.93,38.09,37.82,38.06,282825.0,31.5229,31.6559,31.4315,31.6309,282825.0
2015-09-02 12:50:00,38.06,38.08,37.85,38.0,232948.0,31.6309,31.6476,31.4564,31.5811,232948.0
2015-09-02 13:00:00,38.0,38.07,37.88,37.99,117325.0,31.5811,31.6392,31.4813,31.5728,117325.0
2015-09-02 13:10:00,37.99,38.1,37.92,37.93,176114.0,31.5728,31.6642,31.5146,31.5229,176114.0
2015-09-02 13:20:00,37.93,38.3,37.91,38.3,529752.0,31.5229,31.8304,31.5063,31.8304,529752.0
2015-09-02 13:30:00,38.29,38.29,38.13,38.14,433468.0,31.8221,31.8221,31.6891,31.6974,433468.0
2015-09-02 13:40:00,38.15,38.27,38.11,38.27,191452.0,31.7057,31.8055,31.6725,31.8055,191452.0
2015-09-02 13:50:00,38.26,38.26,38.01,38.01,276773.0,31.7972,31.7972,31.5894,31.5894,276773.0
2015-09-02 14:00:00,38.02,38.15,37.91,38.03,156723.0,31.5977,31.7057,31.5063,31.606,156723.0
2015-09-02 14:10:00,38.03,38.24,38.03,38.19,182702.0,31.606,31.7805,31.606,31.739,182702.0
2015-09-02 14:20:00,38.19,38.31,38.16,38.26,142969.0,31.739,31.8387,31.714,31.7972,142969.0
2015-09-02 14:30:00,38.27,38.33,38.1,38.11,196983.0,31.8055,31.8553,31.6642,31.6725,196983.0
2015-09-02 14:40:00,38.12,38.17,37.98,37.99,212300.0,31.6808,31.7224,31.5644,31.5728,212300.0
2015-09-02 14:50:00,37.98,38.13,37.96,38.03,169558.0,31.5644,31.6891,31.5478,31.606,169558.0
2015-09-02 15:00:00,38.04,38.12,37.97,37.98,220765.0,31.6143,31.6808,31.5561,31.5644,220765.0
2015-09-02 15:10:00,37.99,38.08,37.83,37.95,282811.0,31.5728,31.6476,31.4398,31.5395,282811.0
2015-09-02 15:20:00,37.96,38.1,37.93,38.01,283347.0,31.5478,31.6642,31.5229,31.5894,283347.0
2015-09-02 15:30:00,38.01,38.14,37.94,38.08,261102.0,31.5894,31.6974,31.5312,31.6476,261102.0
2015-09-02 15:40:00,38.07,38.08,37.97,38.01,337690.0,31.6392,31.6476,31.5561,31.5894,337690.0
2015-09-02 15:50:00,38.01,38.16,38.0,38.16,804406.0,31.5894,31.714,31.5811,31.714,804406.0
2015-09-03 09:30:00,38.46,38.5,37.98,38.26,473742.0,31.9634,31.9966,31.5644,31.7972,473742.0
2015-09-03 09:40:00,38.26,38.69,38.11,38.62,387897.0,31.7972,32.1545,31.6725,32.0963,387897.0
2015-09-03 09:50:00,38.63,38.99,38.63,38.8,585025.0,32.1047,32.4038,32.1047,32.2459,585025.0
2015-09-03 10:00:00,38.8,38.91,38.65,38.89,254079.0,32.2459,32.3374,32.1213,32.3207,254079.0
2015-09-03 10:10:00,38.89,39.13,38.81,39.02,467773.0,32.3207,32.5202,32.2542,32.4288,467773.0
2015-09-03 10:20:00,39.03,39.06,38.87,38.99,320102.0,32.4371,32.462,32.3041,32.4038,320102.0
2015-09-03 10:30:00,39.0,39.01,38.7,38.95,327044.0,32.4122,32.4205,32.1628,32.3706,327044.0
2015-09-03 10:40:00,38.96,39.11,38.89,39.06,505620.0,32.3789,32.5036,32.3207,32.462,505620.0
2015-09-03 10:50:00,39.05,39.07,38.94,38.97,321642.0,32.4537,32.4703,32.3623,32.3872,321642.0
2015-09-03 11:00:00,38.97,39.01,38.83,38.9,259173.0,32.3872,32.4205,32.2709,32.329,259173.0
2015-09-03 11:10:00,38.9,38.96,38.56,38.64,258181.0,32.329,32.3789,32.0465,32.113,258181.0
2015-09-03 11:20:00,38.64,38.77,38.58,38.7,213943.0,32.113,32.221,32.0631,32.1628,213943.0
2015-09-03 11:30:00,38.71,38.76,38.49,38.5,268725.0,32.1711,32.2127,31.9883,31.9966,268725.0
2015-09-03 11:40:00,38.5,38.6,38.32,38.39,429567.0,31.9966,32.0797,31.847,31.9052,429567.0
2015-09-03 11:50:00,38.39,38.43,38.1,38.19,388606.0,31.9052,31.9384,31.6642,31.739,388606.0
2015-09-03 12:00:00,38.19,38.44,38.17,38.42,369421.0,31.739,31.9467,31.7224,31.9301,369421.0
2015-09-03 12:10:00,38.42,38.46,38.28,38.39,168475.0,31.9301,31.9634,31.8138,31.9052,168475.0
2015-09-03 12:20:00,38.41,38.5,38.3,38.31,245518.0,31.9218,31.9966,31.8304,31.8387,245518.0
2015-09-03 12:30:00,38.31,38.31,38.14,38.19,273782.0,31.8387,31.8387,31.6974,31.739,273782.0
2015-09-03 12:40:00,38.18,38.21,38.07,38.15,266383.0,31.7307,31.7556,31.6392,31.7057,266383.0
2015-09-03 12:50:00,38.16,38.2,38.05,38.08,213138.0,31.714,31.7473,31.6226,31.6476,213138.0
2015-09-03 13:00:00,38.08,38.08,37.66,37.71,436660.0,31.6476,31.6476,31.2985,31.3401,436660.0
2015-09-03 13:10:00,37.72,37.87,37.56,37.87,379667.0,31.3484,31.473,31.2154,31.473,379667.0
2015-09-03 13:20:00,37.87,37.99,37.77,37.94,176782.0,31.473,31.5728,31.3899,31.5312,176782.0
2015-09-03 13:30:00,37.94,37.94,37.72,37.83,290468.0,31.5312,31.5312,31.3484,31.4398,290468.0
2015-09-03 13:40:00,37.82,37.98,37.68,37.95,180159.0,31.4315,31.5644,31.3151,31.5395,180159.0
2015-09-03 13:50:00,37.93,37.93,37.71,37.73,245364.0,31.5229,31.5229,31.3401,31.3567,245364.0
2015-09-03 14:00:00,37.73,37.79,37.64,37.66,490477.0,31.3567,31.4065,31.2819,31.2985,490477.0
2015-09-03 14:10:00,37.66,37.81,37.59,37.81,264326.0,31.2985,31.4232,31.2403,31.4232,264326.0
2015-09-03 14:20:00,37.8,37.95,37.73,37.95,203118.0,31.4149,31.5395,31.3567,31.5395,203118.0
2015-09-03 14:30:00,37.94,38.0,37.85,37.93,251046.0,31.5312,31.5811,31.4564,31.5229,251046.0
2015-09-03 14:40:00,37.95,37.96,37.8,37.87,211431.0,31.5395,31.5478,31.4149,31.473,211431.0
2015-09-03 14:50:00,37.87,37.95,37.82,37.94,196842.0,31.473,31.5395,31.4315,31.5312,196842.0
2015-09-03 15:00:00,37.94,37.96,37.76,37.79,405862.0,31.5312,31.5478,31.3816,31.4065,405862.0
2015-09-03 15:10:00,37.79,37.89,37.76,37.86,371016.0,31.4065,31.4897,31.3816,31.4647,371016.0
2015-09-03 15:20:00,37.87,37.95,37.76,37.88,286528.0,31.473,31.5395,31.3816,31.4813,286528.0
2015-09-03 15:30:00,37.87,37.9,37.73,37.84,335418.0,31.473,31.498,31.3567,31.4481,335418.0
2015-09-03 15:40:00,37.84,38.09,37.76,37.99,571684.0,31.4481,31.6559,31.3816,31.5728,571684.0
2015-09-03 15:50:00,37.99,38.17,37.97,38.08,1159260.0,31.5728,31.7224,31.5561,31.6476,1159260.0
2015-09-04 09:30:00,37.39,37.79,37.37,37.49,391009.0,31.0741,31.4065,31.0575,31.1572,391009.0
2015-09-04 09:40:00,37.49,37.57,37.25,37.35,538976.0,31.1572,31.2237,30.9578,31.0409,538976.0
2015-09-04 09:50:00,37.35,37.35,36.97,37.05,449192.0,31.0409,31.0409,30.7251,30.7915,449192.0
2015-09-04 10:00:00,37.05,37.26,36.96,37.26,241548.0,30.7915,30.9661,30.7167,30.9661,241548.0
2015-09-04 10:10:00,37.26,37.29,37.07,37.07,151884.0,30.9661,30.991,30.8082,30.8082,151884.0
2015-09-04 10:20:00,37.08,37.25,37.04,37.23,248775.0,30.8165,30.9578,30.7832,30.9411,248775.0
2015-09-04 10:30:00,37.22,37.35,37.16,37.25,230818.0,30.9328,31.0409,30.883,30.9578,230818.0
2015-09-04 10:40:00,37.25,37.28,37.09,37.12,159065.0,30.9578,30.9827,30.8248,30.8497,159065.0
2015-09-04 10:50:00,37.13,37.23,37.09,37.2,214218.0,30.858,30.9411,30.8248,30.9162,214218.0
2015-09-04 11:00:00,37.2,37.29,37.14,37.2,144728.0,30.9162,30.991,30.8663,30.9162,144728.0
2015-09-04 11:10:00,37.2,37.25,37.13,37.18,158022.0,30.9162,30.9578,30.858,30.8996,158022.0
2015-09-04 11:20:00,37.18,37.21,37.06,37.18,124997.0,30.8996,30.9245,30.7999,30.8996,124997.0
2015-09-04 11:30:00,37.17,37.21,37.08,37.16,127913.0,30.8913,30.9245,30.8165,30.883,127913.0
2015-09-04 11:40:00,37.16,37.33,37.13,37.3,224382.0,30.883,31.0242,30.858,30.9993,224382.0
2015-09-04 11:50:00,37.3,37.32,37.19,37.19,148798.0,30.9993,31.0159,30.9079,30.9079,148798.0
2015-09-04 12:00:00,37.19,37.22,37.1,37.18,199025.0,30.9079,30.9328,30.8331,30.8996,199025.0
2015-09-04 12:10:00,37.19,37.19,37.09,37.13,103387.0,30.9079,30.9079,30.8248,30.858,103387.0
2015-09-04 12:20:00,37.13,37.13,36.94,37.0,177903.0,30.858,30.858,30.7001,30.75,177903.0
2015-09-04 12:30:00,37.0,37.06,36.94,36.98,131506.0,30.75,30.7999,30.7001,30.7334,131506.0
2015-09-04 12:40:00,36.98,37.0,36.85,36.97,83018.0,30.7334,30.75,30.6253,30.7251,83018.0
2015-09-04 12:50:00,36.96,36.97,36.82,36.83,102902.0,30.7167,30.7251,30.6004,30.6087,102902.0
2015-09-04 13:00:00,36.84,37.07,36.76,37.01,171468.0,30.617,30.8082,30.5505,30.7583,171468.0
2015-09-04 13:10:00,37.01,37.17,37.0,37.1,103552.0,30.7583,30.8913,30.75,30.8331,103552.0
2015-09-04 13:20:00,37.1,37.25,36.96,37.22,174486.0,30.8331,30.9578,30.7167,30.9328,174486.0
2015-09-04 13:30:00,37.21,37.28,37.16,37.19,104612.0,30.9245,30.9827,30.883,30.9079,104612.0
2015-09-04 13:40:00,37.18,37.19,37.04,37.05,121237.0,30.8996,30.9079,30.7832,30.7915,121237.0
2015-09-04 13:50:00,37.04,37.14,37.02,37.04,137767.0,30.7832,30.8663,30.7666,30.7832,137767.0
2015-09-04 14:00:00,37.03,37.07,36.97,36.99,145146.0,30.7749,30.8082,30.7251,30.7417,145146.0
2015-09-04 14:10:00,36.98,37.08,36.97,36.99,129104.0,30.7334,30.8165,30.7251,30.7417,129104.0
2015-09-04 14:20:00,36.99,36.99,36.84,36.87,189967.0,30.7417,30.7417,30.617,30.642,189967.0
2015-09-04 14:30:00,36.87,36.9,36.83,36.9,123504.0,30.642,30.6669,30.6087,30.6669,123504.0
2015-09-04 14:40:00,36.9,36.96,36.87,36.93,355455.0,30.6669,30.7167,30.642,30.6918,355455.0
2015-09-04 14:50:00,36.94,36.95,36.81,36.9,155914.0,30.7001,30.7084,30.5921,30.6669,155914.0
2015-09-04 15:00:00,36.9,37.05,36.89,36.97,256619.0,30.6669,30.7915,30.6586,30.7251,256619.0
2015-09-04 15:10:00,36.98,36.98,36.87,36.9,190219.0,30.7334,30.7334,30.642,30.6669,190219.0
2015-09-04 15:20:00,36.9,36.91,36.8,36.89,312942.0,30.6669,30.6752,30.5838,30.6586,312942.0
2015-09-04 15:30:00,36.9,37.0,36.85,36.93,328441.0,30.6669,30.75,30.6253,30.6918,328441.0
2015-09-04 15:40:00,36.92,37.1,36.92,37.08,453338.0,30.6835,30.8331,30.6835,30.8165,453338.0
2015-09-04 15:50:00,37.08,37.1,36.84,36.84,1032350.0,30.8165,30.8331,30.617,30.617,1032350.0
2015-09-08 09:30:00,37.3,37.3,37.02,37.08,450303.0,30.9993,30.9993,30.7666,30.8165,450303.0
2015-09-08 09:40:00,37.07,37.4,37.05,37.29,405924.0,30.8082,31.0824,30.7915,30.991,405924.0
2015-09-08 09:50:00,37.3,37.31,36.92,36.99,388449.0,30.9993,31.0076,30.6835,30.7417,388449.0
2015-09-08 10:00:00,36.99,37.03,36.89,36.93,298239.0,30.7417,30.7749,30.6586,30.6918,298239.0
2015-09-08 10:10:00,36.94,37.43,36.89,37.4,534928.0,30.7001,31.1074,30.6586,31.0824,534928.0
2015-09-08 10:20:00,37.4,37.46,37.32,37.45,234581.0,31.0824,31.1323,31.0159,31.124,234581.0
2015-09-08 10:30:00,37.45,37.59,37.42,37.47,257128.0,31.124,31.2403,31.099,31.1406,257128.0
2015-09-08 10:40:00,37.48,37.48,37.31,37.35,287584.0,31.1489,31.1489,31.0076,31.0409,287584.0
2015-09-08 10:50:00,37.34,37.57,37.32,37.51,303051.0,31.0326,31.2237,31.0159,31.1738,303051.0
2015-09-08 11:00:00,37.51,37.6,37.44,37.57,272822.0,31.1738,31.2486,31.1157,31.2237,272822.0
2015-09-08 11:10:00,37.57,37.75,37.55,37.61,245416.0,31.2237,31.3733,31.2071,31.2569,245416.0
2015-09-08 11:20:00,37.6,37.7,37.52,37.56,136426.0,31.2486,31.3317,31.1822,31.2154,136426.0
2015-09-08 11:30:00,37.55,37.63,37.44,37.56,210656.0,31.2071,31.2736,31.1157,31.2154,210656.0
2015-09-08 11:40:00,37.56,37.71,37.52,37.59,460925.0,31.2154,31.3401,31.1822,31.2403,460925.0
2015-09-08 11:50:00,37.59,37.62,37.5,37.57,263717.0,31.2403,31.2653,31.1655,31.2237,263717.0
2015-09-08 12:00:00,37.56,37.94,37.53,37.9,396480.0,31.2154,31.5312,31.1905,31.498,396480.0
2015-09-08 12:10:00,37.91,37.93,37.32,37.33,901482.0,31.5063,31.5229,31.0159,31.0242,901482.0
2015-09-08 12:20:00,37.33,37.52,37.31,37.44,256916.0,31.0242,31.1822,31.0076,31.1157,256916.0
2015-09-08 12:30:00,37.44,37.51,37.27,37.35,250585.0,31.1157,31.1738,30.9744,31.0409,250585.0
2015-09-08 12:40:00,37.35,37.39,37.26,37.28,155257.0,31.0409,31.0741,30.9661,30.9827,155257.0
2015-09-08 12:50:00,37.27,37.3,37.15,37.23,332006.0,30.9744,30.9993,30.8747,30.9411,332006.0
2015-09-08 13:00:00,37.23,37.43,37.22,37.41,287660.0,30.9411,31.1074,30.9328,31.0907,287660.0
2015-09-08 13:10:00,37.41,37.57,37.38,37.49,260178.0,31.0907,31.2237,31.0658,31.1572,260178.0
2015-09-08 13:20:00,37.49,37.61,37.43,37.59,281873.0,31.1572,31.2569,31.1074,31.2403,281873.0
2015-09-08 13:30:00,37.58,37.66,37.5,37.63,253059.0,31.232,31.2985,31.1655,31.2736,253059.0
2015-09-08 13:40:00,37.64,37.7,37.62,37.66,287253.0,31.2819,31.3317,31.2653,31.2985,287253.0
2015-09-08 13:50:00,37.66,37.81,37.64,37.79,301431.0,31.2985,31.4232,31.2819,31.4065,301431.0
2015-09-08 14:00:00,37.78,37.87,37.73,37.74,273114.0,31.3982,31.473,31.3567,31.365,273114.0
2015-09-08 14:10:00,37.75,37.85,37.72,37.8,196164.0,31.3733,31.4564,31.3484,31.4149,196164.0
2015-09-08 14:20:00,37.79,37.86,37.76,37.79,155712.0,31.4065,31.4647,31.3816,31.4065,155712.0
2015-09-08 14:30:00,37.78,37.94,37.78,37.87,282954.0,31.3982,31.5312,31.3982,31.473,282954.0
2015-09-08 14:40:00,37.88,37.89,37.77,37.77,194741.0,31.4813,31.4897,31.3899,31.3899,194741.0
2015-09-08 14:50:00,37.77,37.86,37.7,37.73,181943.0,31.3899,31.4647,31.3317,31.3567,181943.0
2015-09-08 15:00:00,37.72,37.76,37.7,37.74,137142.0,31.3484,31.3816,31.3317,31.365,137142.0
2015-09-08 15:10:00,37.74,37.76,37.71,37.73,243057.0,31.365,31.3816,31.3401,31.3567,243057.0
2015-09-08 15:20:00,37.73,37.74,37.64,37.7,351988.0,31.3567,31.365,31.2819,31.3317,351988.0
2015-09-08 15:30:00,37.7,37.88,37.69,37.88,479448.0,31.3317,31.4813,31.3234,31.4813,479448.0
2015-09-08 15:40:00,37.87,37.92,37.81,37.91,606109.0,31.473,31.5146,31.4232,31.5063,606109.0
2015-09-08 15:50:00,37.91,38.04,37.89,37.96,1575311.0,31.5063,31.6143,31.4897,31.5478,1575311.0
2015-09-09 09:30:00,38.33,38.48,38.06,38.3,310503.0,31.8553,31.98,31.6309,31.8304,310503.0
2015-09-09 09:40:00,38.3,38.45,38.24,38.28,375145.0,31.8304,31.9551,31.7805,31.8138,375145.0
2015-09-09 09:50:00,38.28,38.75,38.28,38.66,377776.0,31.8138,32.2044,31.8138,32.1296,377776.0
2015-09-09 10:00:00,38.66,39.02,38.58,38.58,581101.0,32.1296,32.4288,32.0631,32.0631,581101.0
2015-09-09 10:10:00,38.58,38.59,38.36,38.42,307522.0,32.0631,32.0714,31.8803,31.9301,307522.0
2015-09-09 10:20:00,38.42,38.63,38.37,38.61,358766.0,31.9301,32.1047,31.8886,32.088,358766.0
2015-09-09 10:30:00,38.61,38.64,38.34,38.37,442963.0,32.088,32.113,31.8636,31.8886,442963.0
2015-09-09 10:40:00,38.37,38.37,38.16,38.25,423520.0,31.8886,31.8886,31.714,31.7888,423520.0
2015-09-09 10:50:00,38.26,38.27,38.01,38.09,240971.0,31.7972,31.8055,31.5894,31.6559,240971.0
2015-09-09 11:00:00,38.08,38.11,37.89,37.95,236125.0,31.6476,31.6725,31.4897,31.5395,236125.0
2015-09-09 11:10:00,37.95,38.06,37.92,38.0,150943.0,31.5395,31.6309,31.5146,31.5811,150943.0
2015-09-09 11:20:00,38.0,38.0,37.8,37.92,291555.0,31.5811,31.5811,31.4149,31.5146,291555.0
2015-09-09 11:30:00,37.91,38.07,37.91,38.0,218142.0,31.5063,31.6392,31.5063,31.5811,218142.0
2015-09-09 11:40:00,38.0,38.01,37.89,37.93,220416.0,31.5811,31.5894,31.4897,31.5229,220416.0
2015-09-09 11:50:00,37.92,38.04,37.89,38.03,129178.0,31.5146,31.6143,31.4897,31.606,129178.0
2015-09-09 12:00:00,38.03,38.07,37.92,38.01,105679.0,31.606,31.6392,31.5146,31.5894,105679.0
2015-09-09 12:10:00,38.0,38.02,37.93,37.97,70144.0,31.5811,31.5977,31.5229,31.5561,70144.0
2015-09-09 12:20:00,37.97,38.0,37.85,37.88,98081.0,31.5561,31.5811,31.4564,31.4813,98081.0
2015-09-09 12:30:00,37.88,37.95,37.81,37.83,117774.0,31.4813,31.5395,31.4232,31.4398,117774.0
2015-09-09 12:40:00,37.82,37.88,37.75,37.76,149031.0,31.4315,31.4813,31.3733,31.3816,149031.0
2015-09-09 12:50:00,37.75,37.76,37.53,37.59,207177.0,31.3733,31.3816,31.1905,31.2403,207177.0
2015-09-09 13:00:00,37.59,37.63,37.54,37.55,123699.0,31.2403,31.2736,31.1988,31.2071,123699.0
2015-09-09 13:10:00,37.56,37.59,37.51,37.53,146480.0,31.2154,31.2403,31.1738,31.1905,146480.0
2015-09-09 13:20:00,37.53,37.56,37.33,37.35,180934.0,31.1905,31.2154,31.0242,31.0409,180934.0
2015-09-09 13:30:00,37.35,37.45,37.27,37.36,191410.0,31.0409,31.124,30.9744,31.0492,191410.0
2015-09-09 13:40:00,37.36,37.37,37.21,37.26,159784.0,31.0492,31.0575,30.9245,30.9661,159784.0
2015-09-09 13:50:00,37.26,37.26,37.1,37.14,174448.0,30.9661,30.9661,30.8331,30.8663,174448.0
2015-09-09 14:00:00,37.14,37.19,37.05,37.09,208528.0,30.8663,30.9079,30.7915,30.8248,208528.0
2015-09-09 14:10:00,37.09,37.27,37.09,37.22,179975.0,30.8248,30.9744,30.8248,30.9328,179975.0
2015-09-09 14:20:00,37.22,37.33,37.15,37.33,243440.0,30.9328,31.0242,30.8747,31.0242,243440.0
2015-09-09 14:30:00,37.33,37.47,37.29,37.44,208093.0,31.0242,31.1406,30.991,31.1157,208093.0
2015-09-09 14:40:00,37.44,37.47,37.33,37.44,261907.0,31.1157,31.1406,31.0242,31.1157,261907.0
2015-09-09 14:50:00,37.44,37.62,37.4,37.49,260623.0,31.1157,31.2653,31.0824,31.1572,260623.0
2015-09-09 15:00:00,37.48,37.63,37.37,37.54,323217.0,31.1489,31.2736,31.0575,31.1988,323217.0
2015-09-09 15:10:00,37.54,37.56,37.42,37.5,290165.0,31.1988,31.2154,31.099,31.1655,290165.0
2015-09-09 15:20:00,37.49,37.53,37.32,37.37,227135.0,31.1572,31.1905,31.0159,31.0575,227135.0
2015-09-09 15:30:00,37.37,37.37,37.21,37.25,352381.0,31.0575,31.0575,30.9245,30.9578,352381.0
2015-09-09 15:40:00,37.25,37.26,37.14,37.21,487072.0,30.9578,30.9661,30.8663,30.9245,487072.0
2015-09-09 15:50:00,37.21,37.24,37.09,37.15,647542.0,30.9245,30.9494,30.8248,30.8747,647542.0
2015-09-10 09:30:00,37.14,37.29,36.88,36.89,434656.0,30.8663,30.991,30.6503,30.6586,434656.0
2015-09-10 09:40:00,36.89,36.91,36.5,36.56,492934.0,30.6586,30.6752,30.3345,30.3843,492934.0
2015-09-10 09:50:00,36.56,36.57,36.28,36.29,252064.0,30.3843,30.3926,30.1516,30.1599,252064.0
2015-09-10 10:00:00,36.28,36.51,36.24,36.36,325105.0,30.1516,30.3428,30.1184,30.2181,325105.0
2015-09-10 10:10:00,36.37,36.63,36.31,36.63,356607.0,30.2264,30.4425,30.1765,30.4425,356607.0
2015-09-10 10:20:00,36.64,36.68,36.52,36.61,320275.0,30.4508,30.484,30.3511,30.4259,320275.0
2015-09-10 10:30:00,36.61,36.88,36.61,36.87,236668.0,30.4259,30.6503,30.4259,30.642,236668.0
2015-09-10 10:40:00,36.87,37.07,36.79,37.03,290657.0,30.642,30.8082,30.5755,30.7749,290657.0
2015-09-10 10:50:00,37.05,37.12,36.87,36.89,262304.0,30.7915,30.8497,30.642,30.6586,262304.0
2015-09-10 11:00:00,36.88,36.91,36.73,36.75,517969.0,30.6503,30.6752,30.5256,30.5422,517969.0
2015-09-10 11:10:00,36.75,36.79,36.54,36.64,375738.0,30.5422,30.5755,30.3677,30.4508,375738.0
2015-09-10 11:20:00,36.65,36.82,36.59,36.81,194365.0,30.4591,30.6004,30.4092,30.5921,194365.0
2015-09-10 11:30:00,36.81,37.17,36.73,37.17,238284.0,30.5921,30.8913,30.5256,30.8913,238284.0
2015-09-10 11:40:00,37.17,37.4,37.14,37.32,312516.0,30.8913,31.0824,30.8663,31.0159,312516.0
2015-09-10 11:50:00,37.32,37.5,37.31,37.39,239003.0,31.0159,31.1655,31.0076,31.0741,239003.0
2015-09-10 12:00:00,37.4,37.45,37.24,37.41,179631.0,31.0824,31.124,30.9494,31.0907,179631.0
2015-09-10 12:10:00,37.42,37.42,37.22,37.25,173097.0,31.099,31.099,30.9328,30.9578,173097.0
2015-09-10 12:20:00,37.25,37.39,37.22,37.32,208307.0,30.9578,31.0741,30.9328,31.0159,208307.0
2015-09-10 12:30:00,37.33,37.44,37.28,37.36,134552.0,31.0242,31.1157,30.9827,31.0492,134552.0
2015-09-10 12:40:00,37.36,37.59,37.32,37.56,200444.0,31.0492,31.2403,31.0159,31.2154,200444.0
2015-09-10 12:50:00,37.55,37.55,37.37,37.41,162695.0,31.2071,31.2071,31.0575,31.0907,162695.0
2015-09-10 13:00:00,37.41,37.51,37.34,37.47,117374.0,31.0907,31.1738,31.0326,31.1406,117374.0
2015-09-10 13:10:00,37.47,37.53,37.42,37.48,152506.0,31.1406,31.1905,31.099,31.1489,152506.0
2015-09-10 13:20:00,37.48,37.69,37.43,37.68,195665.0,31.1489,31.3234,31.1074,31.3151,195665.0
2015-09-10 13:30:00,37.68,37.77,37.63,37.73,189433.0,31.3151,31.3899,31.2736,31.3567,189433.0
2015-09-10 13:40:00,37.74,37.77,37.57,37.7,211784.0,31.365,31.3899,31.2237,31.3317,211784.0
2015-09-10 13:50:00,37.69,37.75,37.63,37.73,143949.0,31.3234,31.3733,31.2736,31.3567,143949.0
2015-09-10 14:00:00,37.73,37.89,37.73,37.86,425724.0,31.3567,31.4897,31.3567,31.4647,425724.0
2015-09-10 14:10:00,37.85,37.89,37.71,37.81,223207.0,31.4564,31.4897,31.3401,31.4232,223207.0
2015-09-10 14:20:00,37.81,37.81,37.71,37.71,190067.0,31.4232,31.4232,31.3401,31.3401,190067.0
2015-09-10 14:30:00,37.71,37.76,37.65,37.67,156277.0,31.3401,31.3816,31.2902,31.3068,156277.0
2015-09-10 14:40:00,37.67,37.73,37.63,37.66,100130.0,31.3068,31.3567,31.2736,31.2985,100130.0
2015-09-10 14:50:00,37.66,37.71,37.58,37.61,129860.0,31.2985,31.3401,31.232,31.2569,129860.0
2015-09-10 15:00:00,37.6,37.65,37.52,37.62,180731.0,31.2486,31.2902,31.1822,31.2653,180731.0
2015-09-10 15:10:00,37.62,37.74,37.6,37.65,211556.0,31.2653,31.365,31.2486,31.2902,211556.0
2015-09-10 15:20:00,37.65,37.67,37.48,37.54,185555.0,31.2902,31.3068,31.1489,31.1988,185555.0
2015-09-10 15:30:00,37.54,37.56,37.46,37.54,271659.0,31.1988,31.2154,31.1323,31.1988,271659.0
2015-09-10 15:40:00,37.54,37.57,37.43,37.55,381979.0,31.1988,31.2237,31.1074,31.2071,381979.0
2015-09-10 15:50:00,37.55,37.66,37.52,37.6,897882.0,31.2071,31.2985,31.1822,31.2486,897882.0
2015-09-11 09:30:00,37.03,37.44,36.76,37.36,776518.0,30.7749,31.1157,30.5505,31.0492,776518.0
2015-09-11 09:40:00,37.35,37.53,37.11,37.4,686939.0,31.0409,31.1905,30.8414,31.0824,686939.0
2015-09-11 09:50:00,37.4,37.56,37.02,37.02,420723.0,31.0824,31.2154,30.7666,30.7666,420723.0
2015-09-11 10:00:00,37.04,37.15,36.8,36.94,713109.0,30.7832,30.8747,30.5838,30.7001,713109.0
2015-09-11 10:10:00,36.94,37.07,36.9,37.03,272476.0,30.7001,30.8082,30.6669,30.7749,272476.0
2015-09-11 10:20:00,37.04,37.18,37.01,37.12,272656.0,30.7832,30.8996,30.7583,30.8497,272656.0
2015-09-11 10:30:00,37.11,37.13,36.84,37.01,422895.0,30.8414,30.858,30.617,30.7583,422895.0
2015-09-11 10:40:00,37.01,37.15,36.88,36.9,233620.0,30.7583,30.8747,30.6503,30.6669,233620.0
2015-09-11 10:50:00,36.9,36.95,36.78,36.78,227017.0,30.6669,30.7084,30.5672,30.5672,227017.0
2015-09-11 11:00:00,36.79,36.87,36.72,36.78,193332.0,30.5755,30.642,30.5173,30.5672,193332.0
2015-09-11 11:10:00,36.78,36.8,36.58,36.68,265146.0,30.5672,30.5838,30.4009,30.484,265146.0
2015-09-11 11:20:00,36.67,36.71,36.53,36.71,213252.0,30.4757,30.509,30.3594,30.509,213252.0
2015-09-11 11:30:00,36.7,36.9,36.63,36.89,214560.0,30.5007,30.6669,30.4425,30.6586,214560.0
2015-09-11 11:40:00,36.89,36.96,36.84,36.88,160649.0,30.6586,30.7167,30.617,30.6503,160649.0
2015-09-11 11:50:00,36.88,37.2,36.86,37.12,320116.0,30.6503,30.9162,30.6336,30.8497,320116.0
2015-09-11 12:00:00,37.13,37.27,37.11,37.22,228800.0,30.858,30.9744,30.8414,30.9328,228800.0
2015-09-11 12:10:00,37.21,37.26,37.01,37.03,242474.0,30.9245,30.9661,30.7583,30.7749,242474.0
2015-09-11 12:20:00,37.03,37.03,36.92,36.96,94001.0,30.7749,30.7749,30.6835,30.7167,94001.0
2015-09-11 12:30:00,36.96,37.02,36.84,36.87,114529.0,30.7167,30.7666,30.617,30.642,114529.0
2015-09-11 12:40:00,36.87,37.07,36.87,37.04,193380.0,30.642,30.8082,30.642,30.7832,193380.0
2015-09-11 12:50:00,37.04,37.07,36.91,36.95,140463.0,30.7832,30.8082,30.6752,30.7084,140463.0
2015-09-11 13:00:00,36.95,37.15,36.95,37.11,98641.0,30.7084,30.8747,30.7084,30.8414,98641.0
2015-09-11 13:10:00,37.11,37.18,37.04,37.13,141953.0,30.8414,30.8996,30.7832,30.858,141953.0
2015-09-11 13:20:00,37.12,37.13,36.96,37.02,212600.0,30.8497,30.858,30.7167,30.7666,212600.0
2015-09-11 13:30:00,37.02,37.05,36.9,37.01,126612.0,30.7666,30.7915,30.6669,30.7583,126612.0
2015-09-11 13:40:00,36.99,37.03,36.9,36.91,84511.0,30.7417,30.7749,30.6669,30.6752,84511.0
2015-09-11 13:50:00,36.91,36.94,36.84,36.86,145432.0,30.6752,30.7001,30.617,30.6336,145432.0
2015-09-11 14:00:00,36.85,36.92,36.8,36.89,241213.0,30.6253,30.6835,30.5838,30.6586,241213.0
2015-09-11 14:10:00,36.9,36.98,36.89,36.94,142797.0,30.6669,30.7334,30.6586,30.7001,142797.0
2015-09-11 14:20:00,36.94,37.01,36.81,36.83,192155.0,30.7001,30.7583,30.5921,30.6087,192155.0
2015-09-11 14:30:00,36.83,36.99,36.83,36.93,177569.0,30.6087,30.7417,30.6087,30.6918,177569.0
2015-09-11 14:40:00,36.93,36.95,36.89,36.92,151005.0,30.6918,30.7084,30.6586,30.6835,151005.0
2015-09-11 14:50:00,36.93,37.0,36.88,37.0,222069.0,30.6918,30.75,30.6503,30.75,222069.0
2015-09-11 15:00:00,37.01,37.14,36.97,37.06,258354.0,30.7583,30.8663,30.7251,30.7999,258354.0
2015-09-11 15:10:00,37.06,37.13,37.03,37.03,197874.0,30.7999,30.858,30.7749,30.7749,197874.0
2015-09-11 15:20:00,37.02,37.05,36.97,36.99,232877.0,30.7666,30.7915,30.7251,30.7417,232877.0
2015-09-11 15:30:00,36.99,37.06,36.95,37.05,254071.0,30.7417,30.7999,30.7084,30.7915,254071.0
2015-09-11 15:40:00,37.06,37.16,37.02,37.09,581777.0,30.7999,30.883,30.7666,30.8248,581777.0
2015-09-11 15:50:00,37.1,37.2,37.07,37.19,794009.0,30.8331,30.9162,30.8082,30.9079,794009.0
2015-09-14 09:30:00,37.12,37.12,36.65,36.73,440509.0,30.8497,30.8497,30.4591,30.5256,440509.0
2015-09-14 09:40:00,36.73,36.86,36.61,36.67,264952.0,30.5256,30.6336,30.4259,30.4757,264952.0
2015-09-14 09:50:00,36.67,36.9,36.66,36.89,224793.0,30.4757,30.6669,30.4674,30.6586,224793.0
2015-09-14 10:00:00,36.9,37.03,36.83,37.02,233021.0,30.6669,30.7749,30.6087,30.7666,233021.0
2015-09-14 10:10:00,37.02,37.11,36.98,36.98,182093.0,30.7666,30.8414,30.7334,30.7334,182093.0
2015-09-14 10:20:00,36.99,37.06,36.83,36.95,279600.0,30.7417,30.7999,30.6087,30.7084,279600.0
2015-09-14 10:30:00,36.95,37.19,36.92,37.15,297584.0,30.7084,30.9079,30.6835,30.8747,297584.0
2015-09-14 10:40:00,37.15,37.21,37.02,37.16,223704.0,30.8747,30.9245,30.7666,30.883,223704.0
2015-09-14 10:50:00,37.16,37.25,37.12,37.25,149068.0,30.883,30.9578,30.8497,30.9578,149068.0
2015-09-14 11:00:00,37.25,37.36,37.23,37.23,239219.0,30.9578,31.0492,30.9411,30.9411,239219.0
2015-09-14 11:10:00,37.23,37.25,37.02,37.02,229073.0,30.9411,30.9578,30.7666,30.7666,229073.0
2015-09-14 11:20:00,37.04,37.06,36.85,36.86,265795.0,30.7832,30.7999,30.6253,30.6336,265795.0
2015-09-14 11:30:00,36.86,36.91,36.74,36.75,150906.0,30.6336,30.6752,30.5339,30.5422,150906.0
2015-09-14 11:40:00,36.75,36.86,36.74,36.86,142591.0,30.5422,30.6336,30.5339,30.6336,142591.0
2015-09-14 11:50:00,36.85,36.89,36.81,36.89,117726.0,30.6253,30.6586,30.5921,30.6586,117726.0
2015-09-14 12:00:00,36.88,36.91,36.81,36.82,150082.0,30.6503,30.6752,30.5921,30.6004,150082.0
2015-09-14 12:10:00,36.81,36.86,36.75,36.85,147091.0,30.5921,30.6336,30.5422,30.6253,147091.0
2015-09-14 12:20:00,36.85,36.93,36.8,36.85,119283.0,30.6253,30.6918,30.5838,30.6253,119283.0
2015-09-14 12:30:00,36.85,36.9,36.8,36.85,110792.0,30.6253,30.6669,30.5838,30.6253,110792.0
2015-09-14 12:40:00,36.85,36.89,36.82,36.85,81939.0,30.6253,30.6586,30.6004,30.6253,81939.0
2015-09-14 12:50:00,36.85,36.85,36.78,36.79,145338.0,30.6253,30.6253,30.5672,30.5755,145338.0
2015-09-14 13:00:00,36.79,36.85,36.7,36.77,147807.0,30.5755,30.6253,30.5007,30.5588,147807.0
2015-09-14 13:10:00,36.77,36.83,36.74,36.81,117047.0,30.5588,30.6087,30.5339,30.5921,117047.0
2015-09-14 13:20:00,36.8,36.8,36.76,36.78,109473.0,30.5838,30.5838,30.5505,30.5672,109473.0
2015-09-14 13:30:00,36.78,36.86,36.77,36.83,123065.0,30.5672,30.6336,30.5588,30.6087,123065.0
2015-09-14 13:40:00,36.84,36.88,36.79,36.8,92439.0,30.617,30.6503,30.5755,30.5838,92439.0
2015-09-14 13:50:00,36.81,36.88,36.77,36.86,122046.0,30.5921,30.6503,30.5588,30.6336,122046.0
2015-09-14 14:00:00,36.86,36.89,36.74,36.76,89423.0,30.6336,30.6586,30.5339,30.5505,89423.0
2015-09-14 14:10:00,36.76,36.91,36.73,36.81,254703.0,30.5505,30.6752,30.5256,30.5921,254703.0
2015-09-14 14:20:00,36.8,36.87,36.72,36.75,109293.0,30.5838,30.642,30.5173,30.5422,109293.0
2015-09-14 14:30:00,36.75,36.83,36.74,36.8,130925.0,30.5422,30.6087,30.5339,30.5838,130925.0
2015-09-14 14:40:00,36.8,36.83,36.75,36.76,117315.0,30.5838,30.6087,30.5422,30.5505,117315.0
2015-09-14 14:50:00,36.77,36.85,36.74,36.78,115136.0,30.5588,30.6253,30.5339,30.5672,115136.0
2015-09-14 15:00:00,36.78,36.81,36.74,36.78,146897.0,30.5672,30.5921,30.5339,30.5672,146897.0
2015-09-14 15:10:00,36.77,36.84,36.76,36.81,212682.0,30.5588,30.617,30.5505,30.5921,212682.0
2015-09-14 15:20:00,36.81,36.87,36.8,36.83,121081.0,30.5921,30.642,30.5838,30.6087,121081.0
2015-09-14 15:30:00,36.83,36.88,36.79,36.82,246761.0,30.6087,30.6503,30.5755,30.6004,246761.0
2015-09-14 15:40:00,36.82,36.85,36.8,36.83,291994.0,30.6004,30.6253,30.5838,30.6087,291994.0
2015-09-14 15:50:00,36.83,36.95,36.83,36.9,601173.0,30.6087,30.7084,30.6087,30.6669,601173.0
2015-09-15 09:30:00,37.12,37.16,36.8,36.91,635492.0,30.8497,30.883,30.5838,30.6752,635492.0
2015-09-15 09:40:00,36.9,37.05,36.84,37.0,519931.0,30.6669,30.7915,30.617,30.75,519931.0
2015-09-15 09:50:00,37.01,37.3,37.0,37.19,662876.0,30.7583,30.9993,30.75,30.9079,662876.0
2015-09-15 10:00:00,37.2,37.26,37.09,37.1,661961.0,30.9162,30.9661,30.8248,30.8331,661961.0
2015-09-15 10:10:00,37.1,37.2,37.07,37.12,214147.0,30.8331,30.9162,30.8082,30.8497,214147.0
2015-09-15 10:20:00,37.12,37.14,36.9,36.91,212532.0,30.8497,30.8663,30.6669,30.6752,212532.0
2015-09-15 10:30:00,36.91,37.04,36.91,37.01,167669.0,30.6752,30.7832,30.6752,30.7583,167669.0
2015-09-15 10:40:00,37.01,37.07,36.97,37.0,387050.0,30.7583,30.8082,30.7251,30.75,387050.0
2015-09-15 10:50:00,36.99,37.09,36.96,36.98,378816.0,30.7417,30.8248,30.7167,30.7334,378816.0
2015-09-15 11:00:00,36.98,37.01,36.89,36.94,199930.0,30.7334,30.7583,30.6586,30.7001,199930.0
2015-09-15 11:10:00,36.94,37.03,36.92,36.96,181620.0,30.7001,30.7749,30.6835,30.7167,181620.0
2015-09-15 11:20:00,36.96,37.02,36.92,36.95,234423.0,30.7167,30.7666,30.6835,30.7084,234423.0
2015-09-15 11:30:00,36.96,37.03,36.94,36.98,240079.0,30.7167,30.7749,30.7001,30.7334,240079.0
2015-09-15 11:40:00,36.99,37.07,36.97,37.04,283427.0,30.7417,30.8082,30.7251,30.7832,283427.0
2015-09-15 11:50:00,37.04,37.08,36.94,36.99,173851.0,30.7832,30.8165,30.7001,30.7417,173851.0
2015-09-15 12:00:00,36.99,37.03,36.96,37.01,235127.0,30.7417,30.7749,30.7167,30.7583,235127.0
2015-09-15 12:10:00,37.0,37.02,36.98,37.0,208880.0,30.75,30.7666,30.7334,30.75,208880.0
2015-09-15 12:20:00,37.0,37.06,36.9,36.91,238424.0,30.75,30.7999,30.6669,30.6752,238424.0
2015-09-15 12:30:00,36.92,36.92,36.75,36.78,174546.0,30.6835,30.6835,30.5422,30.5672,174546.0
2015-09-15 12:40:00,36.77,36.79,36.66,36.66,157269.0,30.5588,30.5755,30.4674,30.4674,157269.0
2015-09-15 12:50:00,36.67,36.7,36.61,36.7,215364.0,30.4757,30.5007,30.4259,30.5007,215364.0
2015-09-15 13:00:00,36.7,36.74,36.67,36.7,142575.0,30.5007,30.5339,30.4757,30.5007,142575.0
2015-09-15 13:10:00,36.7,36.81,36.68,36.81,126994.0,30.5007,30.5921,30.484,30.5921,126994.0
2015-09-15 13:20:00,36.81,36.87,36.77,36.81,176660.0,30.5921,30.642,30.5588,30.5921,176660.0
2015-09-15 13:30:00,36.82,36.87,36.77,36.83,242122.0,30.6004,30.642,30.5588,30.6087,242122.0
2015-09-15 13:40:00,36.83,36.93,36.82,36.9,202713.0,30.6087,30.6918,30.6004,30.6669,202713.0
2015-09-15 13:50:00,36.9,36.9,36.79,36.81,168422.0,30.6669,30.6669,30.5755,30.5921,168422.0
2015-09-15 14:00:00,36.81,36.9,36.8,36.9,218871.0,30.5921,30.6669,30.5838,30.6669,218871.0
2015-09-15 14:10:00,36.9,36.96,36.89,36.91,232358.0,30.6669,30.7167,30.6586,30.6752,232358.0
2015-09-15 14:20:00,36.91,36.92,36.83,36.86,223083.0,30.6752,30.6835,30.6087,30.6336,223083.0
2015-09-15 14:30:00,36.87,37.0,36.85,36.95,178127.0,30.642,30.75,30.6253,30.7084,178127.0
2015-09-15 14:40:00,36.94,36.98,36.87,36.91,180994.0,30.7001,30.7334,30.642,30.6752,180994.0
2015-09-15 14:50:00,36.91,36.93,36.85,36.91,168731.0,30.6752,30.6918,30.6253,30.6752,168731.0
2015-09-15 15:00:00,36.91,37.01,36.91,37.0,214608.0,30.6752,30.7583,30.6752,30.75,214608.0
2015-09-15 15:10:00,37.0,37.11,36.99,37.05,249980.0,30.75,30.8414,30.7417,30.7915,249980.0
2015-09-15 15:20:00,37.05,37.13,37.02,37.12,396230.0,30.7915,30.858,30.7666,30.8497,396230.0
2015-09-15 15:30:00,37.12,37.18,37.07,37.08,270837.0,30.8497,30.8996,30.8082,30.8165,270837.0
2015-09-15 15:40:00,37.09,37.12,37.04,37.07,428721.0,30.8248,30.8497,30.7832,30.8082,428721.0
2015-09-15 15:50:00,37.07,37.09,37.01,37.01,638652.0,30.8082,30.8248,30.7583,30.7583,638652.0
2015-09-16 09:30:00,37.42,37.72,37.15,37.68,570354.0,31.099,31.3484,30.8747,31.3151,570354.0
2015-09-16 09:40:00,37.68,37.91,37.67,37.78,582104.0,31.3151,31.5063,31.3068,31.3982,582104.0
2015-09-16 09:50:00,37.78,37.79,37.62,37.79,372003.0,31.3982,31.4065,31.2653,31.4065,372003.0
2015-09-16 10:00:00,37.8,37.98,37.71,37.97,430684.0,31.4149,31.5644,31.3401,31.5561,430684.0
2015-09-16 10:10:00,37.96,38.34,37.88,38.3,379000.0,31.5478,31.8636,31.4813,31.8304,379000.0
2015-09-16 10:20:00,38.3,38.44,38.3,38.34,255623.0,31.8304,31.9467,31.8304,31.8636,255623.0
2015-09-16 10:30:00,38.34,38.44,38.23,38.36,271386.0,31.8636,31.9467,31.7722,31.8803,271386.0
2015-09-16 10:40:00,38.35,38.61,38.32,38.54,375294.0,31.8719,32.088,31.847,32.0299,375294.0
2015-09-16 10:50:00,38.55,38.93,38.51,38.8,277820.0,32.0382,32.354,32.0049,32.2459,277820.0
2015-09-16 11:00:00,38.8,39.1,38.8,38.88,546233.0,32.2459,32.4953,32.2459,32.3124,546233.0
2015-09-16 11:10:00,38.88,38.94,38.72,38.85,252527.0,32.3124,32.3623,32.1794,32.2875,252527.0
2015-09-16 11:20:00,38.86,38.99,38.78,38.86,320435.0,32.2958,32.4038,32.2293,32.2958,320435.0
2015-09-16 11:30:00,38.87,38.99,38.83,38.96,303023.0,32.3041,32.4038,32.2709,32.3789,303023.0
2015-09-16 11:40:00,38.97,39.04,38.83,38.88,316241.0,32.3872,32.4454,32.2709,32.3124,316241.0
2015-09-16 11:50:00,38.87,38.92,38.81,38.92,224102.0,32.3041,32.3457,32.2542,32.3457,224102.0
2015-09-16 12:00:00,38.92,38.93,38.67,38.77,182713.0,32.3457,32.354,32.1379,32.221,182713.0
2015-09-16 12:10:00,38.78,39.04,38.78,39.04,188974.0,32.2293,32.4454,32.2293,32.4454,188974.0
2015-09-16 12:20:00,39.03,39.09,38.98,39.02,117130.0,32.4371,32.4869,32.3955,32.4288,117130.0
2015-09-16 12:30:00,39.03,39.04,38.89,38.92,190269.0,32.4371,32.4454,32.3207,32.3457,190269.0
2015-09-16 12:40:00,38.92,38.94,38.85,38.91,150493.0,32.3457,32.3623,32.2875,32.3374,150493.0
2015-09-16 12:50:00,38.9,39.02,38.87,38.93,278048.0,32.329,32.4288,32.3041,32.354,278048.0
2015-09-16 13:00:00,38.93,39.0,38.88,38.99,148796.0,32.354,32.4122,32.3124,32.4038,148796.0
2015-09-16 13:10:00,39.0,39.0,38.83,38.83,126014.0,32.4122,32.4122,32.2709,32.2709,126014.0
2015-09-16 13:20:00,38.83,38.83,38.63,38.66,263774.0,32.2709,32.2709,32.1047,32.1296,263774.0
2015-09-16 13:30:00,38.66,38.67,38.39,38.41,386059.0,32.1296,32.1379,31.9052,31.9218,386059.0
2015-09-16 13:40:00,38.41,38.58,38.3,38.5,326089.0,31.9218,32.0631,31.8304,31.9966,326089.0
2015-09-16 13:50:00,38.5,38.59,38.48,38.51,152561.0,31.9966,32.0714,31.98,32.0049,152561.0
2015-09-16 14:00:00,38.51,38.57,38.42,38.56,187376.0,32.0049,32.0548,31.9301,32.0465,187376.0
2015-09-16 14:10:00,38.56,38.6,38.52,38.59,141786.0,32.0465,32.0797,32.0132,32.0714,141786.0
2015-09-16 14:20:00,38.59,38.61,38.51,38.52,161091.0,32.0714,32.088,32.0049,32.0132,161091.0
2015-09-16 14:30:00,38.52,38.53,38.45,38.48,85864.0,32.0132,32.0215,31.9551,31.98,85864.0
2015-09-16 14:40:00,38.47,38.63,38.46,38.63,216634.0,31.9717,32.1047,31.9634,32.1047,216634.0
2015-09-16 14:50:00,38.62,38.75,38.54,38.66,223834.0,32.0963,32.2044,32.0299,32.1296,223834.0
2015-09-16 15:00:00,38.66,38.7,38.59,38.61,99396.0,32.1296,32.1628,32.0714,32.088,99396.0
2015-09-16 15:10:00,38.61,38.74,38.59,38.7,203234.0,32.088,32.1961,32.0714,32.1628,203234.0
2015-09-16 15:20:00,38.7,38.74,38.65,38.73,172467.0,32.1628,32.1961,32.1213,32.1878,172467.0
2015-09-16 15:30:00,38.72,38.77,38.69,38.71,249367.0,32.1794,32.221,32.1545,32.1711,249367.0
2015-09-16 15:40:00,38.71,38.73,38.6,38.62,365140.0,32.1711,32.1878,32.0797,32.0963,365140.0
2015-09-16 15:50:00,38.62,38.69,38.58,38.64,948858.0,32.0963,32.1545,32.0631,32.113,948858.0
2015-09-17 09:30:00,38.58,38.68,38.13,38.48,343894.0,32.0631,32.1462,31.6891,31.98,343894.0
2015-09-17 09:40:00,38.48,39.35,38.36,39.25,536810.0,31.98,32.703,31.8803,32.6199,536810.0
2015-09-17 09:50:00,39.26,39.27,38.93,39.11,325109.0,32.6282,32.6365,32.354,32.5036,325109.0
2015-09-17 10:00:00,39.11,39.19,38.98,39.07,386277.0,32.5036,32.5701,32.3955,32.4703,386277.0
2015-09-17 10:10:00,39.06,39.13,38.76,38.79,277942.0,32.462,32.5202,32.2127,32.2376,277942.0
2015-09-17 10:20:00,38.78,39.09,38.78,39.07,137446.0,32.2293,32.4869,32.2293,32.4703,137446.0
2015-09-17 10:30:00,39.06,39.07,38.76,38.86,192079.0,32.462,32.4703,32.2127,32.2958,192079.0
2015-09-17 10:40:00,38.86,39.05,38.86,39.05,143161.0,32.2958,32.4537,32.2958,32.4537,143161.0
2015-09-17 10:50:00,39.06,39.07,38.83,38.88,88140.0,32.462,32.4703,32.2709,32.3124,88140.0
2015-09-17 11:00:00,38.88,39.04,38.86,39.0,220407.0,32.3124,32.4454,32.2958,32.4122,220407.0
2015-09-17 11:10:00,39.0,39.07,38.85,38.85,295906.0,32.4122,32.4703,32.2875,32.2875,295906.0
2015-09-17 11:20:00,38.85,38.96,38.82,38.96,212478.0,32.2875,32.3789,32.2626,32.3789,212478.0
2015-09-17 11:30:00,38.95,39.02,38.86,39.01,340023.0,32.3706,32.4288,32.2958,32.4205,340023.0
2015-09-17 11:40:00,39.02,39.02,38.86,38.87,258597.0,32.4288,32.4288,32.2958,32.3041,258597.0
2015-09-17 11:50:00,38.86,39.1,38.85,39.07,245995.0,32.2958,32.4953,32.2875,32.4703,245995.0
2015-09-17 12:00:00,39.07,39.08,38.92,38.95,210439.0,32.4703,32.4786,32.3457,32.3706,210439.0
2015-09-17 12:10:00,38.96,38.98,38.91,38.94,132193.0,32.3789,32.3955,32.3374,32.3623,132193.0
2015-09-17 12:20:00,38.93,38.98,38.9,38.95,188940.0,32.354,32.3955,32.329,32.3706,188940.0
2015-09-17 12:30:00,38.94,38.97,38.86,38.93,133207.0,32.3623,32.3872,32.2958,32.354,133207.0
2015-09-17 12:40:00,38.94,38.94,38.82,38.88,117194.0,32.3623,32.3623,32.2626,32.3124,117194.0
2015-09-17 12:50:00,38.89,39.04,38.85,39.02,128986.0,32.3207,32.4454,32.2875,32.4288,128986.0
2015-09-17 13:00:00,39.02,39.13,38.99,39.03,149871.0,32.4288,32.5202,32.4038,32.4371,149871.0
2015-09-17 13:10:00,39.02,39.11,38.99,39.06,177618.0,32.4288,32.5036,32.4038,32.462,177618.0
2015-09-17 13:20:00,39.06,39.11,39.0,39.05,164664.0,32.462,32.5036,32.4122,32.4537,164664.0
2015-09-17 13:30:00,39.05,39.09,38.89,38.93,228150.0,32.4537,32.4869,32.3207,32.354,228150.0
2015-09-17 13:40:00,38.93,39.04,38.93,39.04,189935.0,32.354,32.4454,32.354,32.4454,189935.0
2015-09-17 13:50:00,39.03,39.19,39.0,39.12,182817.0,32.4371,32.5701,32.4122,32.5119,182817.0
2015-09-17 14:00:00,39.12,39.28,38.66,38.85,332700.0,32.5119,32.6449,32.1296,32.2875,332700.0
2015-09-17 14:10:00,38.86,39.33,38.86,39.3,376796.0,32.2958,32.6864,32.2958,32.6615,376796.0
2015-09-17 14:20:00,39.31,39.41,39.24,39.27,531769.0,32.6698,32.7529,32.6116,32.6365,531769.0
2015-09-17 14:30:00,39.28,39.36,39.16,39.19,415960.0,32.6449,32.7113,32.5451,32.5701,415960.0
2015-09-17 14:40:00,39.19,39.52,39.16,39.42,346845.0,32.5701,32.8443,32.5451,32.7612,346845.0
2015-09-17 14:50:00,39.43,39.44,39.25,39.29,193479.0,32.7695,32.7778,32.6199,32.6532,193479.0
2015-09-17 15:00:00,39.3,39.4,38.96,39.07,400003.0,32.6615,32.7446,32.3789,32.4703,400003.0
2015-09-17 15:10:00,39.07,39.15,38.85,38.88,346473.0,32.4703,32.5368,32.2875,32.3124,346473.0
2015-09-17 15:20:00,38.88,38.89,38.54,38.75,360485.0,32.3124,32.3207,32.0299,32.2044,360485.0
2015-09-17 15:30:00,38.74,38.87,38.62,38.75,545313.0,32.1961,32.3041,32.0963,32.2044,545313.0
2015-09-17 15:40:00,38.76,38.9,38.74,38.82,499808.0,32.2127,32.329,32.1961,32.2626,499808.0
2015-09-17 15:50:00,38.82,38.83,38.64,38.7,726545.0,32.2626,32.2709,32.113,32.1628,726545.0
2015-09-18 09:30:00,37.91,38.04,37.67,37.86,1421402.0,31.5063,31.6143,31.3068,31.4647,1421402.0
2015-09-18 09:40:00,37.86,37.87,37.59,37.64,680762.0,31.4647,31.473,31.2403,31.2819,680762.0
2015-09-18 09:50:00,37.63,37.7,37.55,37.61,433567.0,31.2736,31.3317,31.2071,31.2569,433567.0
2015-09-18 10:00:00,37.62,37.9,37.62,37.85,280268.0,31.2653,31.498,31.2653,31.4564,280268.0
2015-09-18 10:10:00,37.86,37.9,37.6,37.7,288973.0,31.4647,31.498,31.2486,31.3317,288973.0
2015-09-18 10:20:00,37.69,37.83,37.6,37.7,180885.0,31.3234,31.4398,31.2486,31.3317,180885.0
2015-09-18 10:30:00,37.69,37.86,37.62,37.69,183895.0,31.3234,31.4647,31.2653,31.3234,183895.0
2015-09-18 10:40:00,37.69,37.78,37.63,37.78,135472.0,31.3234,31.3982,31.2736,31.3982,135472.0
2015-09-18 10:50:00,37.79,37.85,37.68,37.69,255390.0,31.4065,31.4564,31.3151,31.3234,255390.0
2015-09-18 11:00:00,37.68,37.71,37.59,37.59,240100.0,31.3151,31.3401,31.2403,31.2403,240100.0
2015-09-18 11:10:00,37.59,37.61,37.39,37.39,336696.0,31.2403,31.2569,31.0741,31.0741,336696.0
2015-09-18 11:20:00,37.4,37.54,37.37,37.37,244761.0,31.0824,31.1988,31.0575,31.0575,244761.0
2015-09-18 11:30:00,37.37,37.45,37.31,37.45,244751.0,31.0575,31.124,31.0076,31.124,244751.0
2015-09-18 11:40:00,37.45,37.5,37.37,37.46,200742.0,31.124,31.1655,31.0575,31.1323,200742.0
2015-09-18 11:50:00,37.47,37.54,37.46,37.5,215641.0,31.1406,31.1988,31.1323,31.1655,215641.0
2015-09-18 12:00:00,37.51,37.65,37.51,37.56,267999.0,31.1738,31.2902,31.1738,31.2154,267999.0
2015-09-18 12:10:00,37.55,37.6,37.52,37.56,118410.0,31.2071,31.2486,31.1822,31.2154,118410.0
2015-09-18 12:20:00,37.56,37.56,37.49,37.54,86976.0,31.2154,31.2154,31.1572,31.1988,86976.0
2015-09-18 12:30:00,37.54,37.56,37.44,37.53,116702.0,31.1988,31.2154,31.1157,31.1905,116702.0
2015-09-18 12:40:00,37.53,37.55,37.48,37.52,96038.0,31.1905,31.2071,31.1489,31.1822,96038.0
2015-09-18 12:50:00,37.53,37.55,37.49,37.53,183075.0,31.1905,31.2071,31.1572,31.1905,183075.0
2015-09-18 13:00:00,37.52,37.64,37.48,37.54,132822.0,31.1822,31.2819,31.1489,31.1988,132822.0
2015-09-18 13:10:00,37.54,37.58,37.49,37.52,91640.0,31.1988,31.232,31.1572,31.1822,91640.0
2015-09-18 13:20:00,37.52,37.52,37.39,37.48,254996.0,31.1822,31.1822,31.0741,31.1489,254996.0
2015-09-18 13:30:00,37.49,37.52,37.37,37.42,156509.0,31.1572,31.1822,31.0575,31.099,156509.0
2015-09-18 13:40:00,37.41,37.48,37.4,37.47,128539.0,31.0907,31.1489,31.0824,31.1406,128539.0
2015-09-18 13:50:00,37.47,37.55,37.45,37.49,187460.0,31.1406,31.2071,31.124,31.1572,187460.0
2015-09-18 14:00:00,37.48,37.62,37.45,37.52,158243.0,31.1489,31.2653,31.124,31.1822,158243.0
2015-09-18 14:10:00,37.5,37.55,37.47,37.51,150476.0,31.1655,31.2071,31.1406,31.1738,150476.0
2015-09-18 14:20:00,37.51,37.59,37.47,37.56,164056.0,31.1738,31.2403,31.1406,31.2154,164056.0
2015-09-18 14:30:00,37.56,37.61,37.5,37.54,185177.0,31.2154,31.2569,31.1655,31.1988,185177.0
2015-09-18 14:40:00,37.55,37.59,37.47,37.48,164057.0,31.2071,31.2403,31.1406,31.1489,164057.0
2015-09-18 14:50:00,37.49,37.5,37.41,37.48,214133.0,31.1572,31.1655,31.0907,31.1489,214133.0
2015-09-18 15:00:00,37.48,37.53,37.35,37.36,260302.0,31.1489,31.1905,31.0409,31.0492,260302.0
2015-09-18 15:10:00,37.36,37.44,37.36,37.39,184977.0,31.0492,31.1157,31.0492,31.0741,184977.0
2015-09-18 15:20:00,37.4,37.43,37.35,37.41,272276.0,31.0824,31.1074,31.0409,31.0907,272276.0
2015-09-18 15:30:00,37.4,37.43,37.26,37.28,352954.0,31.0824,31.1074,30.9661,30.9827,352954.0
2015-09-18 15:40:00,37.27,37.28,37.15,37.23,546838.0,30.9744,30.9827,30.8747,30.9411,546838.0
2015-09-18 15:50:00,37.23,37.42,37.21,37.39,1250553.0,30.9411,31.099,30.9245,31.0741,1250553.0
2015-09-21 09:30:00,37.75,37.83,37.29,37.39,443704.0,31.3733,31.4398,30.991,31.0741,443704.0
2015-09-21 09:40:00,37.4,37.55,37.25,37.27,331723.0,31.0824,31.2071,30.9578,30.9744,331723.0
2015-09-21 09:50:00,37.28,37.55,37.19,37.26,318146.0,30.9827,31.2071,30.9079,30.9661,318146.0
2015-09-21 10:00:00,37.29,37.46,37.23,37.33,158779.0,30.991,31.1323,30.9411,31.0242,158779.0
2015-09-21 10:10:00,37.34,37.5,37.33,37.39,205167.0,31.0326,31.1655,31.0242,31.0741,205167.0
2015-09-21 10:20:00,37.39,37.58,37.39,37.41,175215.0,31.0741,31.232,31.0741,31.0907,175215.0
2015-09-21 10:30:00,37.42,37.67,37.42,37.63,254233.0,31.099,31.3068,31.099,31.2736,254233.0
2015-09-21 10:40:00,37.64,37.76,37.6,37.65,186420.0,31.2819,31.3816,31.2486,31.2902,186420.0
2015-09-21 10:50:00,37.66,37.8,37.65,37.79,189985.0,31.2985,31.4149,31.2902,31.4065,189985.0
2015-09-21 11:00:00,37.8,37.84,37.7,37.73,260481.0,31.4149,31.4481,31.3317,31.3567,260481.0
2015-09-21 11:10:00,37.72,37.88,37.71,37.83,370880.0,31.3484,31.4813,31.3401,31.4398,370880.0
2015-09-21 11:20:00,37.83,37.87,37.7,37.82,403613.0,31.4398,31.473,31.3317,31.4315,403613.0
2015-09-21 11:30:00,37.82,37.9,37.66,37.68,292948.0,31.4315,31.498,31.2985,31.3151,292948.0
2015-09-21 11:40:00,37.67,37.77,37.65,37.75,139094.0,31.3068,31.3899,31.2902,31.3733,139094.0
2015-09-21 11:50:00,37.74,37.81,37.71,37.8,234241.0,31.365,31.4232,31.3401,31.4149,234241.0
2015-09-21 12:00:00,37.8,37.91,37.78,37.83,356377.0,31.4149,31.5063,31.3982,31.4398,356377.0
2015-09-21 12:10:00,37.83,37.92,37.81,37.83,230842.0,31.4398,31.5146,31.4232,31.4398,230842.0
2015-09-21 12:20:00,37.83,37.97,37.8,37.94,208797.0,31.4398,31.5561,31.4149,31.5312,208797.0
2015-09-21 12:30:00,37.94,37.97,37.88,37.92,263099.0,31.5312,31.5561,31.4813,31.5146,263099.0
2015-09-21 12:40:00,37.92,38.01,37.85,37.86,241630.0,31.5146,31.5894,31.4564,31.4647,241630.0
2015-09-21 12:50:00,37.85,37.85,37.65,37.7,313888.0,31.4564,31.4564,31.2902,31.3317,313888.0
2015-09-21 13:00:00,37.7,37.79,37.62,37.63,143045.0,31.3317,31.4065,31.2653,31.2736,143045.0
2015-09-21 13:10:00,37.63,37.66,37.54,37.59,126925.0,31.2736,31.2985,31.1988,31.2403,126925.0
2015-09-21 13:20:00,37.59,37.66,37.58,37.64,141976.0,31.2403,31.2985,31.232,31.2819,141976.0
2015-09-21 13:30:00,37.65,37.65,37.51,37.58,153332.0,31.2902,31.2902,31.1738,31.232,153332.0
2015-09-21 13:40:00,37.58,37.62,37.42,37.44,86879.0,31.232,31.2653,31.099,31.1157,86879.0
2015-09-21 13:50:00,37.44,37.46,37.33,37.36,140914.0,31.1157,31.1323,31.0242,31.0492,140914.0
2015-09-21 14:00:00,37.35,37.44,37.33,37.38,189297.0,31.0409,31.1157,31.0242,31.0658,189297.0
2015-09-21 14:10:00,37.38,37.4,37.31,37.36,140885.0,31.0658,31.0824,31.0076,31.0492,140885.0
2015-09-21 14:20:00,37.36,37.45,37.35,37.39,102433.0,31.0492,31.124,31.0409,31.0741,102433.0
2015-09-21 14:30:00,37.38,37.48,37.33,37.45,87498.0,31.0658,31.1489,31.0242,31.124,87498.0
2015-09-21 14:40:00,37.45,37.55,37.44,37.54,149115.0,31.124,31.2071,31.1157,31.1988,149115.0
2015-09-21 14:50:00,37.55,37.69,37.54,37.68,192741.0,31.2071,31.3234,31.1988,31.3151,192741.0
2015-09-21 15:00:00,37.68,37.7,37.6,37.67,291756.0,31.3151,31.3317,31.2486,31.3068,291756.0
2015-09-21 15:10:00,37.67,37.7,37.59,37.59,186049.0,31.3068,31.3317,31.2403,31.2403,186049.0
2015-09-21 15:20:00,37.59,37.61,37.48,37.52,209117.0,31.2403,31.2569,31.1489,31.1822,209117.0
2015-09-21 15:30:00,37.53,37.54,37.39,37.41,301075.0,31.1905,31.1988,31.0741,31.0907,301075.0
2015-09-21 15:40:00,37.41,37.47,37.4,37.45,384004.0,31.0907,31.1406,31.0824,31.124,384004.0
2015-09-21 15:50:00,37.45,37.45,37.36,37.44,884861.0,31.124,31.124,31.0492,31.1157,884861.0
2015-09-22 09:30:00,36.72,36.97,36.59,36.89,531841.0,30.5173,30.7251,30.4092,30.6586,531841.0
2015-09-22 09:40:00,36.92,37.04,36.83,37.02,356064.0,30.6835,30.7832,30.6087,30.7666,356064.0
2015-09-22 09:50:00,37.01,37.35,37.0,37.29,376235.0,30.7583,31.0409,30.75,30.991,376235.0
2015-09-22 10:00:00,37.29,37.51,37.29,37.45,323748.0,30.991,31.1738,30.991,31.124,323748.0
2015-09-22 10:10:00,37.45,37.46,37.13,37.15,279573.0,31.124,31.1323,30.858,30.8747,279573.0
2015-09-22 10:20:00,37.15,37.22,37.03,37.16,258410.0,30.8747,30.9328,30.7749,30.883,258410.0
2015-09-22 10:30:00,37.16,37.2,37.06,37.19,279610.0,30.883,30.9162,30.7999,30.9079,279610.0
2015-09-22 10:40:00,37.19,37.35,37.15,37.22,201538.0,30.9079,31.0409,30.8747,30.9328,201538.0
2015-09-22 10:50:00,37.22,37.71,37.2,37.67,369613.0,30.9328,31.3401,30.9162,31.3068,369613.0
2015-09-22 11:00:00,37.66,37.89,37.5,37.74,451377.0,31.2985,31.4897,31.1655,31.365,451377.0
2015-09-22 11:10:00,37.74,38.02,37.72,37.99,306909.0,31.365,31.5977,31.3484,31.5728,306909.0
2015-09-22 11:20:00,37.99,38.0,37.6,37.62,195060.0,31.5728,31.5811,31.2486,31.2653,195060.0
2015-09-22 11:30:00,37.61,37.78,37.61,37.64,215856.0,31.2569,31.3982,31.2569,31.2819,215856.0
2015-09-22 11:40:00,37.63,37.71,37.56,37.71,170856.0,31.2736,31.3401,31.2154,31.3401,170856.0
2015-09-22 11:50:00,37.7,37.7,37.58,37.63,114239.0,31.3317,31.3317,31.232,31.2736,114239.0
2015-09-22 12:00:00,37.61,37.76,37.57,37.72,196497.0,31.2569,31.3816,31.2237,31.3484,196497.0
2015-09-22 12:10:00,37.72,37.75,37.6,37.67,111805.0,31.3484,31.3733,31.2486,31.3068,111805.0
2015-09-22 12:20:00,37.66,37.73,37.62,37.69,148097.0,31.2985,31.3567,31.2653,31.3234,148097.0
2015-09-22 12:30:00,37.68,37.7,37.59,37.61,111824.0,31.3151,31.3317,31.2403,31.2569,111824.0
2015-09-22 12:40:00,37.61,37.66,37.34,37.36,117306.0,31.2569,31.2985,31.0326,31.0492,117306.0
2015-09-22 12:50:00,37.36,37.36,37.16,37.19,168768.0,31.0492,31.0492,30.883,30.9079,168768.0
2015-09-22 13:00:00,37.19,37.26,37.14,37.14,125281.0,30.9079,30.9661,30.8663,30.8663,125281.0
2015-09-22 13:10:00,37.14,37.25,37.14,37.24,86162.0,30.8663,30.9578,30.8663,30.9494,86162.0
2015-09-22 13:20:00,37.23,37.24,37.16,37.2,99291.0,30.9411,30.9494,30.883,30.9162,99291.0
2015-09-22 13:30:00,37.2,37.31,37.18,37.28,122076.0,30.9162,31.0076,30.8996,30.9827,122076.0
2015-09-22 13:40:00,37.29,37.41,37.29,37.32,80920.0,30.991,31.0907,30.991,31.0159,80920.0
2015-09-22 13:50:00,37.32,37.47,37.28,37.44,101012.0,31.0159,31.1406,30.9827,31.1157,101012.0
2015-09-22 14:00:00,37.43,37.49,37.36,37.46,132550.0,31.1074,31.1572,31.0492,31.1323,132550.0
2015-09-22 14:10:00,37.45,37.54,37.43,37.54,192682.0,31.124,31.1988,31.1074,31.1988,192682.0
2015-09-22 14:20:00,37.53,37.55,37.47,37.53,214289.0,31.1905,31.2071,31.1406,31.1905,214289.0
2015-09-22 14:30:00,37.52,37.62,37.5,37.61,210190.0,31.1822,31.2653,31.1655,31.2569,210190.0
2015-09-22 14:40:00,37.61,37.61,37.52,37.57,154175.0,31.2569,31.2569,31.1822,31.2237,154175.0
2015-09-22 14:50:00,37.56,37.58,37.47,37.52,188938.0,31.2154,31.232,31.1406,31.1822,188938.0
2015-09-22 15:00:00,37.52,37.52,37.44,37.44,76329.0,31.1822,31.1822,31.1157,31.1157,76329.0
2015-09-22 15:10:00,37.45,37.46,37.4,37.41,122595.0,31.124,31.1323,31.0824,31.0907,122595.0
2015-09-22 15:20:00,37.42,37.55,37.4,37.54,171719.0,31.099,31.2071,31.0824,31.1988,171719.0
2015-09-22 15:30:00,37.54,37.65,37.47,37.65,292121.0,31.1988,31.2902,31.1406,31.2902,292121.0
2015-09-22 15:40:00,37.65,37.68,37.48,37.55,391707.0,31.2902,31.3151,31.1489,31.2071,391707.0
2015-09-22 15:50:00,37.55,37.55,37.45,37.46,516301.0,31.2071,31.2071,31.124,31.1323,516301.0
2015-09-23 09:30:00,37.69,37.8,37.41,37.42,280718.0,31.3234,31.4149,31.0907,31.099,280718.0
2015-09-23 09:40:00,37.44,37.48,37.27,37.33,219493.0,31.1157,31.1489,30.9744,31.0242,219493.0
2015-09-23 09:50:00,37.34,37.51,37.16,37.44,252172.0,31.0326,31.1738,30.883,31.1157,252172.0
2015-09-23 10:00:00,37.44,37.54,37.39,37.4,134657.0,31.1157,31.1988,31.0741,31.0824,134657.0
2015-09-23 10:10:00,37.4,37.49,37.19,37.29,185201.0,31.0824,31.1572,30.9079,30.991,185201.0
2015-09-23 10:20:00,37.27,37.39,37.1,37.35,193166.0,30.9744,31.0741,30.8331,31.0409,193166.0
2015-09-23 10:30:00,37.36,37.6,37.34,37.59,212817.0,31.0492,31.2486,31.0326,31.2403,212817.0
2015-09-23 10:40:00,37.6,37.67,37.58,37.65,113762.0,31.2486,31.3068,31.232,31.2902,113762.0
2015-09-23 10:50:00,37.65,37.78,37.64,37.78,255181.0,31.2902,31.3982,31.2819,31.3982,255181.0
2015-09-23 11:00:00,37.78,37.78,37.54,37.63,158943.0,31.3982,31.3982,31.1988,31.2736,158943.0
2015-09-23 11:10:00,37.63,37.63,37.36,37.45,126776.0,31.2736,31.2736,31.0492,31.124,126776.0
2015-09-23 11:20:00,37.44,37.44,37.29,37.34,158625.0,31.1157,31.1157,30.991,31.0326,158625.0
2015-09-23 11:30:00,37.34,37.36,37.23,37.29,129789.0,31.0326,31.0492,30.9411,30.991,129789.0
2015-09-23 11:40:00,37.28,37.3,37.18,37.27,184970.0,30.9827,30.9993,30.8996,30.9744,184970.0
2015-09-23 11:50:00,37.26,37.33,37.24,37.28,102487.0,30.9661,31.0242,30.9494,30.9827,102487.0
2015-09-23 12:00:00,37.29,37.33,37.24,37.31,221616.0,30.991,31.0242,30.9494,31.0076,221616.0
2015-09-23 12:10:00,37.3,37.36,37.22,37.34,137008.0,30.9993,31.0492,30.9328,31.0326,137008.0
2015-09-23 12:20:00,37.34,37.39,37.22,37.36,135042.0,31.0326,31.0741,30.9328,31.0492,135042.0
2015-09-23 12:30:00,37.35,37.39,37.33,37.38,121767.0,31.0409,31.0741,31.0242,31.0658,121767.0
2015-09-23 12:40:00,37.37,37.46,37.34,37.42,76972.0,31.0575,31.1323,31.0326,31.099,76972.0
2015-09-23 12:50:00,37.42,37.48,37.39,37.42,56733.0,31.099,31.1489,31.0741,31.099,56733.0
2015-09-23 13:00:00,37.42,37.52,37.4,37.47,76316.0,31.099,31.1822,31.0824,31.1406,76316.0
2015-09-23 13:10:00,37.48,37.5,37.39,37.42,86566.0,31.1489,31.1655,31.0741,31.099,86566.0
2015-09-23 13:20:00,37.41,37.44,37.33,37.35,85967.0,31.0907,31.1157,31.0242,31.0409,85967.0
2015-09-23 13:30:00,37.36,37.4,37.33,37.39,83708.0,31.0492,31.0824,31.0242,31.0741,83708.0
2015-09-23 13:40:00,37.39,37.63,37.37,37.54,102519.0,31.0741,31.2736,31.0575,31.1988,102519.0
2015-09-23 13:50:00,37.53,37.55,37.42,37.5,92938.0,31.1905,31.2071,31.099,31.1655,92938.0
2015-09-23 14:00:00,37.5,37.55,37.46,37.49,129488.0,31.1655,31.2071,31.1323,31.1572,129488.0
2015-09-23 14:10:00,37.49,37.52,37.4,37.41,106258.0,31.1572,31.1822,31.0824,31.0907,106258.0
2015-09-23 14:20:00,37.4,37.43,37.34,37.35,88402.0,31.0824,31.1074,31.0326,31.0409,88402.0
2015-09-23 14:30:00,37.36,37.4,37.27,37.29,126468.0,31.0492,31.0824,30.9744,30.991,126468.0
2015-09-23 14:40:00,37.28,37.33,37.24,37.31,116559.0,30.9827,31.0242,30.9494,31.0076,116559.0
2015-09-23 14:50:00,37.31,37.38,37.3,37.36,99354.0,31.0076,31.0658,30.9993,31.0492,99354.0
2015-09-23 15:00:00,37.36,37.43,37.31,37.41,154376.0,31.0492,31.1074,31.0076,31.0907,154376.0
2015-09-23 15:10:00,37.41,37.42,37.32,37.39,137915.0,31.0907,31.099,31.0159,31.0741,137915.0
2015-09-23 15:20:00,37.39,37.4,37.31,37.34,163784.0,31.0741,31.0824,31.0076,31.0326,163784.0
2015-09-23 15:30:00,37.35,37.37,37.26,37.33,240627.0,31.0409,31.0575,30.9661,31.0242,240627.0
2015-09-23 15:40:00,37.33,37.36,37.27,37.34,243462.0,31.0242,31.0492,30.9744,31.0326,243462.0
2015-09-23 15:50:00,37.34,37.38,37.29,37.33,847573.0,31.0326,31.0658,30.991,31.0242,847573.0
2015-09-24 09:30:00,36.93,36.96,36.61,36.7,413681.0,30.6918,30.7167,30.4259,30.5007,413681.0
2015-09-24 09:40:00,36.7,36.77,36.59,36.63,462961.0,30.5007,30.5588,30.4092,30.4425,462961.0
2015-09-24 09:50:00,36.62,36.71,36.51,36.54,338567.0,30.4342,30.509,30.3428,30.3677,338567.0
2015-09-24 10:00:00,36.52,36.95,36.52,36.89,571290.0,30.3511,30.7084,30.3511,30.6586,571290.0
2015-09-24 10:10:00,36.89,36.97,36.77,36.86,307593.0,30.6586,30.7251,30.5588,30.6336,307593.0
2015-09-24 10:20:00,36.86,36.92,36.71,36.72,351235.0,30.6336,30.6835,30.509,30.5173,351235.0
2015-09-24 10:30:00,36.71,36.91,36.69,36.8,382586.0,30.509,30.6752,30.4924,30.5838,382586.0
2015-09-24 10:40:00,36.8,36.84,36.71,36.75,159013.0,30.5838,30.617,30.509,30.5422,159013.0
2015-09-24 10:50:00,36.74,36.75,36.55,36.6,157467.0,30.5339,30.5422,30.376,30.4176,157467.0
2015-09-24 11:00:00,36.6,36.61,36.48,36.56,206995.0,30.4176,30.4259,30.3178,30.3843,206995.0
2015-09-24 11:10:00,36.56,36.57,36.4,36.48,320594.0,30.3843,30.3926,30.2513,30.3178,320594.0
2015-09-24 11:20:00,36.47,36.67,36.47,36.59,183055.0,30.3095,30.4757,30.3095,30.4092,183055.0
2015-09-24 11:30:00,36.61,36.74,36.59,36.64,203783.0,30.4259,30.5339,30.4092,30.4508,203783.0
2015-09-24 11:40:00,36.64,36.71,36.62,36.64,211536.0,30.4508,30.509,30.4342,30.4508,211536.0
2015-09-24 11:50:00,36.65,36.72,36.59,36.69,189427.0,30.4591,30.5173,30.4092,30.4924,189427.0
2015-09-24 12:00:00,36.7,36.87,36.69,36.86,337832.0,30.5007,30.642,30.4924,30.6336,337832.0
2015-09-24 12:10:00,36.86,36.94,36.85,36.87,251688.0,30.6336,30.7001,30.6253,30.642,251688.0
2015-09-24 12:20:00,36.87,36.98,36.81,36.98,320577.0,30.642,30.7334,30.5921,30.7334,320577.0
2015-09-24 12:30:00,36.98,37.14,36.97,37.01,226909.0,30.7334,30.8663,30.7251,30.7583,226909.0
2015-09-24 12:40:00,37.01,37.04,36.88,36.94,154489.0,30.7583,30.7832,30.6503,30.7001,154489.0
2015-09-24 12:50:00,36.95,36.99,36.85,36.88,104024.0,30.7084,30.7417,30.6253,30.6503,104024.0
2015-09-24 13:00:00,36.88,36.98,36.85,36.98,105233.0,30.6503,30.7334,30.6253,30.7334,105233.0
2015-09-24 13:10:00,36.98,36.99,36.86,36.88,210587.0,30.7334,30.7417,30.6336,30.6503,210587.0
2015-09-24 13:20:00,36.88,36.94,36.82,36.88,88503.0,30.6503,30.7001,30.6004,30.6503,88503.0
2015-09-24 13:30:00,36.88,36.97,36.84,36.91,104065.0,30.6503,30.7251,30.617,30.6752,104065.0
2015-09-24 13:40:00,36.91,37.07,36.88,37.07,167204.0,30.6752,30.8082,30.6503,30.8082,167204.0
2015-09-24 13:50:00,37.07,37.15,37.03,37.05,157571.0,30.8082,30.8747,30.7749,30.7915,157571.0
2015-09-24 14:00:00,37.04,37.05,36.95,37.05,153648.0,30.7832,30.7915,30.7084,30.7915,153648.0
2015-09-24 14:10:00,37.05,37.14,37.02,37.11,107203.0,30.7915,30.8663,30.7666,30.8414,107203.0
2015-09-24 14:20:00,37.11,37.32,37.11,37.25,359221.0,30.8414,31.0159,30.8414,30.9578,359221.0
2015-09-24 14:30:00,37.25,37.41,37.25,37.37,512821.0,30.9578,31.0907,30.9578,31.0575,512821.0
2015-09-24 14:40:00,37.36,37.4,37.2,37.4,513277.0,31.0492,31.0824,30.9162,31.0824,513277.0
2015-09-24 14:50:00,37.39,37.44,37.28,37.36,349256.0,31.0741,31.1157,30.9827,31.0492,349256.0
2015-09-24 15:00:00,37.37,37.41,37.15,37.2,388036.0,31.0575,31.0907,30.8747,30.9162,388036.0
2015-09-24 15:10:00,37.2,37.22,37.11,37.17,270837.0,30.9162,30.9328,30.8414,30.8913,270837.0
2015-09-24 15:20:00,37.18,37.28,37.17,37.22,320274.0,30.8996,30.9827,30.8913,30.9328,320274.0
2015-09-24 15:30:00,37.23,37.25,36.98,37.01,475915.0,30.9411,30.9578,30.7334,30.7583,475915.0
2015-09-24 15:40:00,37.01,37.03,36.93,37.0,522477.0,30.7583,30.7749,30.6918,30.75,522477.0
2015-09-24 15:50:00,37.0,37.03,36.89,36.99,998234.0,30.75,30.7749,30.6586,30.7417,998234.0
2015-09-25 09:30:00,37.32,37.38,36.89,36.99,462295.0,31.0159,31.0658,30.6586,30.7417,462295.0
2015-09-25 09:40:00,36.98,37.16,36.89,36.99,235906.0,30.7334,30.883,30.6586,30.7417,235906.0
2015-09-25 09:50:00,36.98,37.1,36.88,36.89,313227.0,30.7334,30.8331,30.6503,30.6586,313227.0
2015-09-25 10:00:00,36.88,37.03,36.81,37.0,334808.0,30.6503,30.7749,30.5921,30.75,334808.0
2015-09-25 10:10:00,37.0,37.08,36.95,36.99,301487.0,30.75,30.8165,30.7084,30.7417,301487.0
2015-09-25 10:20:00,36.98,37.07,36.89,36.95,502910.0,30.7334,30.8082,30.6586,30.7084,502910.0
2015-09-25 10:30:00,36.95,36.98,36.83,36.86,247170.0,30.7084,30.7334,30.6087,30.6336,247170.0
2015-09-25 10:40:00,36.87,36.91,36.75,36.82,230029.0,30.642,30.6752,30.5422,30.6004,230029.0
2015-09-25 10:50:00,36.82,36.89,36.71,36.73,142596.0,30.6004,30.6586,30.509,30.5256,142596.0
2015-09-25 11:00:00,36.73,36.78,36.64,36.65,265088.0,30.5256,30.5672,30.4508,30.4591,265088.0
2015-09-25 11:10:00,36.65,36.73,36.64,36.67,161167.0,30.4591,30.5256,30.4508,30.4757,161167.0
2015-09-25 11:20:00,36.66,36.88,36.66,36.82,126144.0,30.4674,30.6503,30.4674,30.6004,126144.0
2015-09-25 11:30:00,36.83,36.84,36.73,36.78,95590.0,30.6087,30.617,30.5256,30.5672,95590.0
2015-09-25 11:40:00,36.79,36.98,36.78,36.85,268275.0,30.5755,30.7334,30.5672,30.6253,268275.0
2015-09-25 11:50:00,36.84,36.94,36.79,36.89,208068.0,30.617,30.7001,30.5755,30.6586,208068.0
2015-09-25 12:00:00,36.9,36.93,36.8,36.91,121324.0,30.6669,30.6918,30.5838,30.6752,121324.0
2015-09-25 12:10:00,36.92,37.01,36.87,36.88,264325.0,30.6835,30.7583,30.642,30.6503,264325.0
2015-09-25 12:20:00,36.89,36.96,36.82,36.83,192834.0,30.6586,30.7167,30.6004,30.6087,192834.0
2015-09-25 12:30:00,36.83,36.89,36.8,36.88,94075.0,30.6087,30.6586,30.5838,30.6503,94075.0
2015-09-25 12:40:00,36.88,36.96,36.79,36.79,118989.0,30.6503,30.7167,30.5755,30.5755,118989.0
2015-09-25 12:50:00,36.79,36.82,36.73,36.78,128634.0,30.5755,30.6004,30.5256,30.5672,128634.0
2015-09-25 13:00:00,36.78,36.88,36.76,36.86,124680.0,30.5672,30.6503,30.5505,30.6336,124680.0
2015-09-25 13:10:00,36.86,36.93,36.86,36.87,109193.0,30.6336,30.6918,30.6336,30.642,109193.0
2015-09-25 13:20:00,36.87,36.98,36.85,36.94,187523.0,30.642,30.7334,30.6253,30.7001,187523.0
2015-09-25 13:30:00,36.94,36.97,36.87,36.92,112151.0,30.7001,30.7251,30.642,30.6835,112151.0
2015-09-25 13:40:00,36.92,36.94,36.83,36.92,108411.0,30.6835,30.7001,30.6087,30.6835,108411.0
2015-09-25 13:50:00,36.92,36.96,36.89,36.91,125150.0,30.6835,30.7167,30.6586,30.6752,125150.0
2015-09-25 14:00:00,36.92,36.99,36.9,36.95,160659.0,30.6835,30.7417,30.6669,30.7084,160659.0
2015-09-25 14:10:00,36.95,36.97,36.76,36.76,115816.0,30.7084,30.7251,30.5505,30.5505,115816.0
2015-09-25 14:20:00,36.75,36.8,36.7,36.77,111817.0,30.5422,30.5838,30.5007,30.5588,111817.0
2015-09-25 14:30:00,36.76,36.77,36.64,36.69,146180.0,30.5505,30.5588,30.4508,30.4924,146180.0
2015-09-25 14:40:00,36.68,36.7,36.52,36.53,223666.0,30.484,30.5007,30.3511,30.3594,223666.0
2015-09-25 14:50:00,36.54,36.6,36.51,36.59,264321.0,30.3677,30.4176,30.3428,30.4092,264321.0
2015-09-25 15:00:00,36.6,36.61,36.45,36.46,238386.0,30.4176,30.4259,30.2929,30.3012,238386.0
2015-09-25 15:10:00,36.45,36.51,36.36,36.45,403431.0,30.2929,30.3428,30.2181,30.2929,403431.0
2015-09-25 15:20:00,36.45,36.68,36.42,36.64,283964.0,30.2929,30.484,30.268,30.4508,283964.0
2015-09-25 15:30:00,36.64,36.73,36.6,36.67,338496.0,30.4508,30.5256,30.4176,30.4757,338496.0
2015-09-25 15:40:00,36.68,36.8,36.65,36.75,409869.0,30.484,30.5838,30.4591,30.5422,409869.0
2015-09-25 15:50:00,36.74,36.75,36.64,36.72,893280.0,30.5339,30.5422,30.4508,30.5173,893280.0
2015-09-28 09:30:00,36.2,36.23,35.77,35.88,524825.0,30.0851,30.1101,29.7278,29.8192,524825.0
2015-09-28 09:40:00,35.88,36.09,35.82,35.85,266272.0,29.8192,29.9937,29.7693,29.7942,266272.0
2015-09-28 09:50:00,35.86,35.96,35.84,35.88,208952.0,29.8026,29.8857,29.7859,29.8192,208952.0
2015-09-28 10:00:00,35.88,35.95,35.74,35.76,243976.0,29.8192,29.8774,29.7028,29.7195,243976.0
2015-09-28 10:10:00,35.76,35.79,35.64,35.68,260663.0,29.7195,29.7444,29.6197,29.653,260663.0
2015-09-28 10:20:00,35.67,35.72,35.63,35.69,228545.0,29.6447,29.6862,29.6114,29.6613,228545.0
2015-09-28 10:30:00,35.69,35.72,35.62,35.7,307196.0,29.6613,29.6862,29.6031,29.6696,307196.0
2015-09-28 10:40:00,35.71,35.71,35.59,35.66,246920.0,29.6779,29.6779,29.5782,29.6363,246920.0
2015-09-28 10:50:00,35.67,35.68,35.53,35.55,211541.0,29.6447,29.653,29.5283,29.5449,211541.0
2015-09-28 11:00:00,35.55,35.65,35.52,35.6,300290.0,29.5449,29.628,29.52,29.5865,300290.0
2015-09-28 11:10:00,35.61,35.73,35.57,35.7,201246.0,29.5948,29.6945,29.5615,29.6696,201246.0
2015-09-28 11:20:00,35.7,35.74,35.49,35.54,296564.0,29.6696,29.7028,29.4951,29.5366,296564.0
2015-09-28 11:30:00,35.53,35.54,35.4,35.52,359556.0,29.5283,29.5366,29.4203,29.52,359556.0
2015-09-28 11:40:00,35.52,35.53,35.42,35.43,178975.0,29.52,29.5283,29.4369,29.4452,178975.0
2015-09-28 11:50:00,35.42,35.43,35.31,35.32,270384.0,29.4369,29.4452,29.3455,29.3538,270384.0
2015-09-28 12:00:00,35.31,35.37,35.21,35.22,248861.0,29.3455,29.3953,29.2624,29.2707,248861.0
2015-09-28 12:10:00,35.21,35.22,34.95,34.96,536210.0,29.2624,29.2707,29.0463,29.0546,536210.0
2015-09-28 12:20:00,34.95,35.01,34.87,34.87,259321.0,29.0463,29.0961,28.9798,28.9798,259321.0
2015-09-28 12:30:00,34.87,34.89,34.77,34.83,211435.0,28.9798,28.9964,28.8967,28.9465,211435.0
2015-09-28 12:40:00,34.83,34.85,34.72,34.8,311771.0,28.9465,28.9632,28.8551,28.9216,311771.0
2015-09-28 12:50:00,34.79,34.85,34.74,34.81,423568.0,28.9133,28.9632,28.8717,28.9299,423568.0
2015-09-28 13:00:00,34.81,34.95,34.79,34.92,210462.0,28.9299,29.0463,28.9133,29.0213,210462.0
2015-09-28 13:10:00,34.92,34.94,34.86,34.9,125652.0,29.0213,29.038,28.9715,29.0047,125652.0
2015-09-28 13:20:00,34.9,34.99,34.87,34.98,113237.0,29.0047,29.0795,28.9798,29.0712,113237.0
2015-09-28 13:30:00,34.97,35.02,34.9,34.93,171780.0,29.0629,29.1045,29.0047,29.0297,171780.0
2015-09-28 13:40:00,34.93,35.0,34.9,34.96,123511.0,29.0297,29.0878,29.0047,29.0546,123511.0
2015-09-28 13:50:00,34.95,35.02,34.91,34.95,158075.0,29.0463,29.1045,29.013,29.0463,158075.0
2015-09-28 14:00:00,34.96,35.01,34.91,34.99,191159.0,29.0546,29.0961,29.013,29.0795,191159.0
2015-09-28 14:10:00,34.98,35.0,34.92,34.95,155043.0,29.0712,29.0878,29.0213,29.0463,155043.0
2015-09-28 14:20:00,34.95,35.01,34.88,35.01,246354.0,29.0463,29.0961,28.9881,29.0961,246354.0
2015-09-28 14:30:00,35.01,35.01,34.93,34.97,258693.0,29.0961,29.0961,29.0297,29.0629,258693.0
2015-09-28 14:40:00,34.97,35.0,34.89,34.9,165415.0,29.0629,29.0878,28.9964,29.0047,165415.0
2015-09-28 14:50:00,34.89,34.9,34.76,34.87,273820.0,28.9964,29.0047,28.8884,28.9798,273820.0
2015-09-28 15:00:00,34.88,35.0,34.86,34.99,323219.0,28.9881,29.0878,28.9715,29.0795,323219.0
2015-09-28 15:10:00,35.0,35.02,34.93,35.01,336298.0,29.0878,29.1045,29.0297,29.0961,336298.0
2015-09-28 15:20:00,35.02,35.02,34.88,34.9,347244.0,29.1045,29.1045,28.9881,29.0047,347244.0
2015-09-28 15:30:00,34.89,35.05,34.89,34.99,494003.0,28.9964,29.1294,28.9964,29.0795,494003.0
2015-09-28 15:40:00,34.99,35.06,34.91,34.98,511819.0,29.0795,29.1377,29.013,29.0712,511819.0
2015-09-28 15:50:00,34.97,35.01,34.87,34.92,857002.0,29.0629,29.0961,28.9798,29.0213,857002.0
2015-09-29 09:30:00,35.05,35.41,34.85,34.93,363299.0,29.1294,29.4286,28.9632,29.0297,363299.0
2015-09-29 09:40:00,34.93,35.03,34.72,34.75,298773.0,29.0297,29.1128,28.8551,28.8801,298773.0
2015-09-29 09:50:00,34.74,35.02,34.74,34.99,246173.0,28.8717,29.1045,28.8717,29.0795,246173.0
2015-09-29 10:00:00,34.99,35.21,34.99,35.14,388894.0,29.0795,29.2624,29.0795,29.2042,388894.0
2015-09-29 10:10:00,35.12,35.23,35.04,35.22,323327.0,29.1876,29.279,29.1211,29.2707,323327.0
2015-09-29 10:20:00,35.22,35.43,35.21,35.4,320805.0,29.2707,29.4452,29.2624,29.4203,320805.0
2015-09-29 10:30:00,35.4,35.55,35.39,35.52,383632.0,29.4203,29.5449,29.412,29.52,383632.0
2015-09-29 10:40:00,35.53,35.69,35.28,35.29,429193.0,29.5283,29.6613,29.3205,29.3288,429193.0
2015-09-29 10:50:00,35.29,35.48,35.24,35.41,186843.0,29.3288,29.4867,29.2873,29.4286,186843.0
2015-09-29 11:00:00,35.42,35.49,35.36,35.37,196023.0,29.4369,29.4951,29.387,29.3953,196023.0
2015-09-29 11:10:00,35.37,35.37,35.25,35.26,138055.0,29.3953,29.3953,29.2956,29.3039,138055.0
2015-09-29 11:20:00,35.26,35.34,35.23,35.25,204379.0,29.3039,29.3704,29.279,29.2956,204379.0
2015-09-29 11:30:00,35.25,35.27,34.92,34.93,370577.0,29.2956,29.3122,29.0213,29.0297,370577.0
2015-09-29 11:40:00,34.93,34.93,34.57,34.62,581403.0,29.0297,29.0297,28.7305,28.772,581403.0
2015-09-29 11:50:00,34.62,34.63,34.36,34.43,407447.0,28.772,28.7803,28.5559,28.6141,407447.0
2015-09-29 12:00:00,34.44,34.6,34.42,34.58,313173.0,28.6224,28.7554,28.6058,28.7388,313173.0
2015-09-29 12:10:00,34.58,34.69,34.48,34.62,300631.0,28.7388,28.8302,28.6557,28.772,300631.0
2015-09-29 12:20:00,34.62,34.75,34.58,34.74,178068.0,28.772,28.8801,28.7388,28.8717,178068.0
2015-09-29 12:30:00,34.74,34.86,34.72,34.82,167898.0,28.8717,28.9715,28.8551,28.9382,167898.0
2015-09-29 12:40:00,34.81,34.92,34.76,34.81,206938.0,28.9299,29.0213,28.8884,28.9299,206938.0
2015-09-29 12:50:00,34.81,34.81,34.63,34.65,151030.0,28.9299,28.9299,28.7803,28.797,151030.0
2015-09-29 13:00:00,34.65,34.68,34.55,34.66,163558.0,28.797,28.8219,28.7138,28.8053,163558.0
2015-09-29 13:10:00,34.65,34.8,34.63,34.79,119590.0,28.797,28.9216,28.7803,28.9133,119590.0
2015-09-29 13:20:00,34.79,34.87,34.74,34.87,157846.0,28.9133,28.9798,28.8717,28.9798,157846.0
2015-09-29 13:30:00,34.87,35.0,34.87,34.95,181295.0,28.9798,29.0878,28.9798,29.0463,181295.0
2015-09-29 13:40:00,34.95,35.1,34.94,35.03,187477.0,29.0463,29.1709,29.038,29.1128,187477.0
2015-09-29 13:50:00,35.03,35.03,34.91,34.98,167312.0,29.1128,29.1128,29.013,29.0712,167312.0
2015-09-29 14:00:00,34.99,34.99,34.81,34.86,327587.0,29.0795,29.0795,28.9299,28.9715,327587.0
2015-09-29 14:10:00,34.86,34.88,34.8,34.85,169384.0,28.9715,28.9881,28.9216,28.9632,169384.0
2015-09-29 14:20:00,34.84,34.87,34.74,34.77,162359.0,28.9549,28.9798,28.8717,28.8967,162359.0
2015-09-29 14:30:00,34.77,34.83,34.74,34.8,174380.0,28.8967,28.9465,28.8717,28.9216,174380.0
2015-09-29 14:40:00,34.8,34.82,34.58,34.59,218761.0,28.9216,28.9382,28.7388,28.7471,218761.0
2015-09-29 14:50:00,34.59,34.67,34.53,34.63,257411.0,28.7471,28.8136,28.6972,28.7803,257411.0
2015-09-29 15:00:00,34.62,34.64,34.44,34.59,258633.0,28.772,28.7886,28.6224,28.7471,258633.0
2015-09-29 15:10:00,34.59,34.69,34.55,34.58,210510.0,28.7471,28.8302,28.7138,28.7388,210510.0
2015-09-29 15:20:00,34.58,34.62,34.5,34.56,239829.0,28.7388,28.772,28.6723,28.7222,239829.0
2015-09-29 15:30:00,34.57,34.67,34.54,34.56,362023.0,28.7305,28.8136,28.7055,28.7222,362023.0
2015-09-29 15:40:00,34.57,34.63,34.49,34.63,358022.0,28.7305,28.7803,28.664,28.7803,358022.0
2015-09-29 15:50:00,34.62,34.69,34.57,34.66,850691.0,28.772,28.8302,28.7305,28.8053,850691.0
2015-09-30 09:30:00,35.01,35.23,34.91,35.15,475895.0,29.0961,29.279,29.013,29.2125,475895.0
2015-09-30 09:40:00,35.15,35.34,35.01,35.28,510017.0,29.2125,29.3704,29.0961,29.3205,510017.0
2015-09-30 09:50:00,35.3,35.5,35.21,35.49,337189.0,29.3372,29.5034,29.2624,29.4951,337189.0
2015-09-30 10:00:00,35.49,35.67,35.46,35.66,326076.0,29.4951,29.6447,29.4701,29.6363,326076.0
2015-09-30 10:10:00,35.66,35.78,35.58,35.72,355600.0,29.6363,29.7361,29.5699,29.6862,355600.0
2015-09-30 10:20:00,35.73,35.96,35.73,35.91,304862.0,29.6945,29.8857,29.6945,29.8441,304862.0
2015-09-30 10:30:00,35.9,35.91,35.36,35.55,479626.0,29.8358,29.8441,29.387,29.5449,479626.0
2015-09-30 10:40:00,35.57,35.92,35.55,35.86,294618.0,29.5615,29.8524,29.5449,29.8026,294618.0
2015-09-30 10:50:00,35.86,35.95,35.67,35.76,254888.0,29.8026,29.8774,29.6447,29.7195,254888.0
2015-09-30 11:00:00,35.74,35.79,35.66,35.69,170920.0,29.7028,29.7444,29.6363,29.6613,170920.0
2015-09-30 11:10:00,35.68,35.72,35.6,35.64,246954.0,29.653,29.6862,29.5865,29.6197,246954.0
2015-09-30 11:20:00,35.64,35.64,35.41,35.46,182225.0,29.6197,29.6197,29.4286,29.4701,182225.0
2015-09-30 11:30:00,35.47,35.52,35.43,35.43,226907.0,29.4784,29.52,29.4452,29.4452,226907.0
2015-09-30 11:40:00,35.43,35.44,35.2,35.28,283320.0,29.4452,29.4535,29.254,29.3205,283320.0
2015-09-30 11:50:00,35.28,35.34,35.21,35.21,183139.0,29.3205,29.3704,29.2624,29.2624,183139.0
2015-09-30 12:00:00,35.2,35.22,35.02,35.07,147641.0,29.254,29.2707,29.1045,29.146,147641.0
2015-09-30 12:10:00,35.07,35.08,34.81,34.84,497542.0,29.146,29.1543,28.9299,28.9549,497542.0
2015-09-30 12:20:00,34.84,35.14,34.82,35.11,316046.0,28.9549,29.2042,28.9382,29.1792,316046.0
2015-09-30 12:30:00,35.1,35.17,35.0,35.03,209688.0,29.1709,29.2291,29.0878,29.1128,209688.0
2015-09-30 12:40:00,35.04,35.07,34.81,34.82,234287.0,29.1211,29.146,28.9299,28.9382,234287.0
2015-09-30 12:50:00,34.82,34.87,34.75,34.85,323429.0,28.9382,28.9798,28.8801,28.9632,323429.0
2015-09-30 13:00:00,34.84,34.87,34.81,34.86,220045.0,28.9549,28.9798,28.9299,28.9715,220045.0
2015-09-30 13:10:00,34.86,34.91,34.8,34.8,243282.0,28.9715,29.013,28.9216,28.9216,243282.0
2015-09-30 13:20:00,34.8,34.81,34.69,34.76,262764.0,28.9216,28.9299,28.8302,28.8884,262764.0
2015-09-30 13:30:00,34.76,34.77,34.63,34.65,276260.0,28.8884,28.8967,28.7803,28.797,276260.0
2015-09-30 13:40:00,34.65,34.84,34.62,34.74,288722.0,28.797,28.9549,28.772,28.8717,288722.0
2015-09-30 13:50:00,34.74,34.76,34.68,34.68,251476.0,28.8717,28.8884,28.8219,28.8219,251476.0
2015-09-30 14:00:00,34.68,34.75,34.63,34.64,159795.0,28.8219,28.8801,28.7803,28.7886,159795.0
2015-09-30 14:10:00,34.64,34.78,34.62,34.78,198966.0,28.7886,28.905,28.772,28.905,198966.0
2015-09-30 14:20:00,34.79,34.85,34.73,34.78,167440.0,28.9133,28.9632,28.8634,28.905,167440.0
2015-09-30 14:30:00,34.79,34.8,34.63,34.7,289143.0,28.9133,28.9216,28.7803,28.8385,289143.0
2015-09-30 14:40:00,34.68,34.71,34.61,34.68,243501.0,28.8219,28.8468,28.7637,28.8219,243501.0
2015-09-30 14:50:00,34.68,34.84,34.66,34.83,271032.0,28.8219,28.9549,28.8053,28.9465,271032.0
2015-09-30 15:00:00,34.82,34.93,34.82,34.89,246390.0,28.9382,29.0297,28.9382,28.9964,246390.0
2015-09-30 15:10:00,34.89,34.91,34.81,34.88,294694.0,28.9964,29.013,28.9299,28.9881,294694.0
2015-09-30 15:20:00,34.87,35.1,34.86,35.08,320398.0,28.9798,29.1709,28.9715,29.1543,320398.0
2015-09-30 15:30:00,35.08,35.16,35.05,35.15,399549.0,29.1543,29.2208,29.1294,29.2125,399549.0
2015-09-30 15:40:00,35.15,35.39,35.14,35.29,488906.0,29.2125,29.412,29.2042,29.3288,488906.0
2015-09-30 15:50:00,35.29,35.41,35.26,35.33,968100.0,29.3288,29.4286,29.3039,29.3621,968100.0
2015-10-01 09:30:00,35.87,36.15,35.83,35.98,741523.0,29.8109,30.0436,29.7776,29.9023,741523.0
2015-10-01 09:40:00,35.98,36.19,35.95,36.08,554696.0,29.9023,30.0768,29.8774,29.9854,554696.0
2015-10-01 09:50:00,36.07,36.07,35.27,35.27,648793.0,29.9771,29.9771,29.3122,29.3122,648793.0
2015-10-01 10:00:00,35.28,35.48,35.06,35.2,605107.0,29.3205,29.4867,29.1377,29.254,605107.0
2015-10-01 10:10:00,35.2,35.49,35.2,35.4,763599.0,29.254,29.4951,29.254,29.4203,763599.0
2015-10-01 10:20:00,35.4,35.81,35.38,35.57,679751.0,29.4203,29.761,29.4036,29.5615,679751.0
2015-10-01 10:30:00,35.57,35.62,35.35,35.56,354307.0,29.5615,29.6031,29.3787,29.5532,354307.0
2015-10-01 10:40:00,35.56,35.56,35.17,35.29,205262.0,29.5532,29.5532,29.2291,29.3288,205262.0
2015-10-01 10:50:00,35.29,35.29,35.01,35.18,394209.0,29.3288,29.3288,29.0961,29.2374,394209.0
2015-10-01 11:00:00,35.18,35.19,34.91,34.95,388315.0,29.2374,29.2457,29.013,29.0463,388315.0
2015-10-01 11:10:00,34.95,35.06,34.85,34.95,238795.0,29.0463,29.1377,28.9632,29.0463,238795.0
2015-10-01 11:20:00,34.93,35.28,34.88,35.28,274561.0,29.0297,29.3205,28.9881,29.3205,274561.0
2015-10-01 11:30:00,35.29,35.31,34.94,35.06,241059.0,29.3288,29.3455,29.038,29.1377,241059.0
2015-10-01 11:40:00,35.04,35.23,34.96,35.02,206702.0,29.1211,29.279,29.0546,29.1045,206702.0
2015-10-01 11:50:00,35.02,35.02,34.72,34.79,268370.0,29.1045,29.1045,28.8551,28.9133,268370.0
2015-10-01 12:00:00,34.8,34.91,34.7,34.74,407688.0,28.9216,29.013,28.8385,28.8717,407688.0
2015-10-01 12:10:00,34.73,34.87,34.69,34.75,288975.0,28.8634,28.9798,28.8302,28.8801,288975.0
2015-10-01 12:20:00,34.76,34.9,34.67,34.79,271911.0,28.8884,29.0047,28.8136,28.9133,271911.0
2015-10-01 12:30:00,34.78,34.85,34.67,34.68,181709.0,28.905,28.9632,28.8136,28.8219,181709.0
2015-10-01 12:40:00,34.66,34.77,34.61,34.69,205353.0,28.8053,28.8967,28.7637,28.8302,205353.0
2015-10-01 12:50:00,34.69,34.86,34.62,34.72,146835.0,28.8302,28.9715,28.772,28.8551,146835.0
2015-10-01 13:00:00,34.72,34.73,34.55,34.57,188726.0,28.8551,28.8634,28.7138,28.7305,188726.0
2015-10-01 13:10:00,34.57,34.66,34.49,34.57,212064.0,28.7305,28.8053,28.664,28.7305,212064.0
2015-10-01 13:20:00,34.56,34.57,34.45,34.47,119645.0,28.7222,28.7305,28.6307,28.6474,119645.0
2015-10-01 13:30:00,34.47,35.37,34.47,34.69,697532.0,28.6474,29.3953,28.6474,28.8302,697532.0
2015-10-01 13:40:00,34.68,34.69,34.53,34.59,265786.0,28.8219,28.8302,28.6972,28.7471,265786.0
2015-10-01 13:50:00,34.6,34.78,34.56,34.76,161614.0,28.7554,28.905,28.7222,28.8884,161614.0
2015-10-01 14:00:00,34.76,34.76,34.55,34.7,187824.0,28.8884,28.8884,28.7138,28.8385,187824.0
2015-10-01 14:10:00,34.7,34.87,34.7,34.81,205980.0,28.8385,28.9798,28.8385,28.9299,205980.0
2015-10-01 14:20:00,34.81,34.89,34.75,34.87,381860.0,28.9299,28.9964,28.8801,28.9798,381860.0
2015-10-01 14:30:00,34.87,34.94,34.74,34.77,226217.0,28.9798,29.038,28.8717,28.8967,226217.0
2015-10-01 14:40:00,34.77,34.82,34.72,34.72,128852.0,28.8967,28.9382,28.8551,28.8551,128852.0
2015-10-01 14:50:00,34.72,34.81,34.71,34.73,154005.0,28.8551,28.9299,28.8468,28.8634,154005.0
2015-10-01 15:00:00,34.74,34.88,34.74,34.82,249108.0,28.8717,28.9881,28.8717,28.9382,249108.0
2015-10-01 15:10:00,34.83,34.84,34.71,34.82,319841.0,28.9465,28.9549,28.8468,28.9382,319841.0
2015-10-01 15:20:00,34.82,34.87,34.76,34.8,212788.0,28.9382,28.9798,28.8884,28.9216,212788.0
2015-10-01 15:30:00,34.8,34.86,34.75,34.77,359068.0,28.9216,28.9715,28.8801,28.8967,359068.0
2015-10-01 15:40:00,34.77,34.91,34.76,34.88,460114.0,28.8967,29.013,28.8884,28.9881,460114.0
2015-10-01 15:50:00,34.87,34.93,34.83,34.92,859127.0,28.9798,29.0297,28.9465,29.0213,859127.0
2015-10-02 09:30:00,34.66,34.81,34.41,34.65,379566.0,28.8053,28.9299,28.5975,28.797,379566.0
2015-10-02 09:40:00,34.64,35.14,34.63,34.83,433031.0,28.7886,29.2042,28.7803,28.9465,433031.0
2015-10-02 09:50:00,34.83,35.2,34.64,35.12,366511.0,28.9465,29.254,28.7886,29.1876,366511.0
2015-10-02 10:00:00,35.15,35.5,35.0,35.13,408276.0,29.2125,29.5034,29.0878,29.1959,408276.0
2015-10-02 10:10:00,35.13,35.18,34.94,35.18,331923.0,29.1959,29.2374,29.038,29.2374,331923.0
2015-10-02 10:20:00,35.18,35.29,35.14,35.21,280691.0,29.2374,29.3288,29.2042,29.2624,280691.0
2015-10-02 10:30:00,35.2,35.21,35.01,35.16,201810.0,29.254,29.2624,29.0961,29.2208,201810.0
2015-10-02 10:40:00,35.15,35.35,35.14,35.32,335414.0,29.2125,29.3787,29.2042,29.3538,335414.0
2015-10-02 10:50:00,35.31,35.34,35.18,35.33,159362.0,29.3455,29.3704,29.2374,29.3621,159362.0
2015-10-02 11:00:00,35.33,35.51,35.25,35.42,254090.0,29.3621,29.5117,29.2956,29.4369,254090.0
2015-10-02 11:10:00,35.42,35.56,35.41,35.5,236968.0,29.4369,29.5532,29.4286,29.5034,236968.0
2015-10-02 11:20:00,35.5,35.65,35.49,35.6,235287.0,29.5034,29.628,29.4951,29.5865,235287.0
2015-10-02 11:30:00,35.61,35.93,35.6,35.72,378131.0,29.5948,29.8607,29.5865,29.6862,378131.0
2015-10-02 11:40:00,35.7,35.76,35.6,35.7,277972.0,29.6696,29.7195,29.5865,29.6696,277972.0
2015-10-02 11:50:00,35.67,35.77,35.58,35.77,187052.0,29.6447,29.7278,29.5699,29.7278,187052.0
2015-10-02 12:00:00,35.76,35.82,35.68,35.81,150772.0,29.7195,29.7693,29.653,29.761,150772.0
2015-10-02 12:10:00,35.81,36.06,35.81,36.03,226539.0,29.761,29.9688,29.761,29.9438,226539.0
2015-10-02 12:20:00,36.04,36.05,35.91,35.99,416663.0,29.9522,29.9605,29.8441,29.9106,416663.0
2015-10-02 12:30:00,36.0,36.13,35.74,35.75,503360.0,29.9189,30.027,29.7028,29.7111,503360.0
2015-10-02 12:40:00,35.75,35.89,35.64,35.89,341369.0,29.7111,29.8275,29.6197,29.8275,341369.0
2015-10-02 12:50:00,35.9,36.05,35.83,35.87,229791.0,29.8358,29.9605,29.7776,29.8109,229791.0
2015-10-02 13:00:00,35.87,36.24,35.85,36.21,334623.0,29.8109,30.1184,29.7942,30.0934,334623.0
2015-10-02 13:10:00,36.2,36.32,36.12,36.13,269615.0,30.0851,30.1849,30.0186,30.027,269615.0
2015-10-02 13:20:00,36.14,36.17,35.96,36.0,153342.0,30.0353,30.0602,29.8857,29.9189,153342.0
2015-10-02 13:30:00,36.01,36.14,35.96,35.97,169546.0,29.9272,30.0353,29.8857,29.894,169546.0
2015-10-02 13:40:00,35.98,36.12,35.89,36.08,166533.0,29.9023,30.0186,29.8275,29.9854,166533.0
2015-10-02 13:50:00,36.08,36.13,36.04,36.06,129045.0,29.9854,30.027,29.9522,29.9688,129045.0
2015-10-02 14:00:00,36.06,36.35,36.03,36.3,198803.0,29.9688,30.2098,29.9438,30.1682,198803.0
2015-10-02 14:10:00,36.3,36.38,36.22,36.37,153440.0,30.1682,30.2347,30.1017,30.2264,153440.0
2015-10-02 14:20:00,36.37,36.43,36.32,36.32,189501.0,30.2264,30.2763,30.1849,30.1849,189501.0
2015-10-02 14:30:00,36.32,36.4,36.26,36.3,225491.0,30.1849,30.2513,30.135,30.1682,225491.0
2015-10-02 14:40:00,36.31,36.33,36.22,36.23,235015.0,30.1765,30.1932,30.1017,30.1101,235015.0
2015-10-02 14:50:00,36.23,36.35,36.23,36.34,293756.0,30.1101,30.2098,30.1101,30.2015,293756.0
2015-10-02 15:00:00,36.34,36.36,36.29,36.34,356538.0,30.2015,30.2181,30.1599,30.2015,356538.0
2015-10-02 15:10:00,36.34,36.61,36.32,36.54,404045.0,30.2015,30.4259,30.1849,30.3677,404045.0
2015-10-02 15:20:00,36.54,36.67,36.53,36.67,271229.0,30.3677,30.4757,30.3594,30.4757,271229.0
2015-10-02 15:30:00,36.67,36.84,36.66,36.77,394989.0,30.4757,30.617,30.4674,30.5588,394989.0
2015-10-02 15:40:00,36.77,36.8,36.7,36.73,416628.0,30.5588,30.5838,30.5007,30.5256,416628.0
2015-10-02 15:50:00,36.74,36.83,36.7,36.8,1018221.0,30.5339,30.6087,30.5007,30.5838,1018221.0
2015-10-05 09:30:00,37.2,37.6,37.11,37.45,680808.0,30.9162,31.2486,30.8414,31.124,680808.0
2015-10-05 09:40:00,37.45,37.69,37.33,37.38,338340.0,31.124,31.3234,31.0242,31.0658,338340.0
2015-10-05 09:50:00,37.38,37.43,37.04,37.38,500945.0,31.0658,31.1074,30.7832,31.0658,500945.0
2015-10-05 10:00:00,37.38,37.43,37.19,37.35,347577.0,31.0658,31.1074,30.9079,31.0409,347577.0
2015-10-05 10:10:00,37.36,37.59,37.36,37.44,697987.0,31.0492,31.2403,31.0492,31.1157,697987.0
2015-10-05 10:20:00,37.44,37.61,37.39,37.5,270874.0,31.1157,31.2569,31.0741,31.1655,270874.0
2015-10-05 10:30:00,37.5,37.54,37.34,37.38,291682.0,31.1655,31.1988,31.0326,31.0658,291682.0
2015-10-05 10:40:00,37.37,37.37,36.98,37.07,494573.0,31.0575,31.0575,30.7334,30.8082,494573.0
2015-10-05 10:50:00,37.06,37.33,36.95,37.3,302660.0,30.7999,31.0242,30.7084,30.9993,302660.0
2015-10-05 11:00:00,37.29,37.33,37.19,37.23,315246.0,30.991,31.0242,30.9079,30.9411,315246.0
2015-10-05 11:10:00,37.23,37.27,37.14,37.22,225816.0,30.9411,30.9744,30.8663,30.9328,225816.0
2015-10-05 11:20:00,37.22,37.41,37.16,37.36,300035.0,30.9328,31.0907,30.883,31.0492,300035.0
2015-10-05 11:30:00,37.36,37.47,37.31,37.34,254188.0,31.0492,31.1406,31.0076,31.0326,254188.0
2015-10-05 11:40:00,37.33,37.41,37.24,37.37,161365.0,31.0242,31.0907,30.9494,31.0575,161365.0
2015-10-05 11:50:00,37.38,37.5,37.23,37.47,179304.0,31.0658,31.1655,30.9411,31.1406,179304.0
2015-10-05 12:00:00,37.46,37.54,37.38,37.54,187968.0,31.1323,31.1988,31.0658,31.1988,187968.0
2015-10-05 12:10:00,37.54,37.62,37.52,37.61,398406.0,31.1988,31.2653,31.1822,31.2569,398406.0
2015-10-05 12:20:00,37.61,37.67,37.49,37.62,190294.0,31.2569,31.3068,31.1572,31.2653,190294.0
2015-10-05 12:30:00,37.61,37.84,37.58,37.79,232104.0,31.2569,31.4481,31.232,31.4065,232104.0
2015-10-05 12:40:00,37.8,37.91,37.75,37.86,231737.0,31.4149,31.5063,31.3733,31.4647,231737.0
2015-10-05 12:50:00,37.86,37.86,37.68,37.78,192799.0,31.4647,31.4647,31.3151,31.3982,192799.0
2015-10-05 13:00:00,37.79,37.8,37.65,37.72,195453.0,31.4065,31.4149,31.2902,31.3484,195453.0
2015-10-05 13:10:00,37.73,37.88,37.69,37.88,120347.0,31.3567,31.4813,31.3234,31.4813,120347.0
2015-10-05 13:20:00,37.89,37.98,37.85,37.9,209757.0,31.4897,31.5644,31.4564,31.498,209757.0
2015-10-05 13:30:00,37.91,37.91,37.84,37.85,195566.0,31.5063,31.5063,31.4481,31.4564,195566.0
2015-10-05 13:40:00,37.84,37.87,37.79,37.85,198939.0,31.4481,31.473,31.4065,31.4564,198939.0
2015-10-05 13:50:00,37.85,37.88,37.8,37.85,171756.0,31.4564,31.4813,31.4149,31.4564,171756.0
2015-10-05 14:00:00,37.85,37.86,37.63,37.77,166036.0,31.4564,31.4647,31.2736,31.3899,166036.0
2015-10-05 14:10:00,37.76,37.93,37.73,37.91,155509.0,31.3816,31.5229,31.3567,31.5063,155509.0
2015-10-05 14:20:00,37.91,37.96,37.86,37.92,213728.0,31.5063,31.5478,31.4647,31.5146,213728.0
2015-10-05 14:30:00,37.93,37.97,37.9,37.97,239981.0,31.5229,31.5561,31.498,31.5561,239981.0
2015-10-05 14:40:00,37.97,38.09,37.97,38.01,306903.0,31.5561,31.6559,31.5561,31.5894,306903.0
2015-10-05 14:50:00,38.01,38.11,37.94,37.94,270989.0,31.5894,31.6725,31.5312,31.5312,270989.0
2015-10-05 15:00:00,37.95,37.99,37.88,37.92,325305.0,31.5395,31.5728,31.4813,31.5146,325305.0
2015-10-05 15:10:00,37.91,37.92,37.73,37.74,252404.0,31.5063,31.5146,31.3567,31.365,252404.0
2015-10-05 15:20:00,37.73,37.82,37.73,37.8,255441.0,31.3567,31.4315,31.3567,31.4149,255441.0
2015-10-05 15:30:00,37.8,37.81,37.67,37.69,242700.0,31.4149,31.4232,31.3068,31.3234,242700.0
2015-10-05 15:40:00,37.69,37.71,37.61,37.66,456861.0,31.3234,31.3401,31.2569,31.2985,456861.0
2015-10-05 15:50:00,37.67,37.75,37.61,37.71,917984.0,31.3068,31.3733,31.2569,31.3401,917984.0
2015-10-06 09:30:00,38.01,38.32,37.64,38.22,459339.0,31.5894,31.847,31.2819,31.7639,459339.0
2015-10-06 09:40:00,38.24,38.72,38.23,38.4,577105.0,31.7805,32.1794,31.7722,31.9135,577105.0
2015-10-06 09:50:00,38.36,38.77,38.35,38.71,633901.0,31.8803,32.221,31.8719,32.1711,633901.0
2015-10-06 10:00:00,38.7,38.87,38.32,38.49,610248.0,32.1628,32.3041,31.847,31.9883,610248.0
2015-10-06 10:10:00,38.49,38.64,38.45,38.47,317849.0,31.9883,32.113,31.9551,31.9717,317849.0
2015-10-06 10:20:00,38.47,38.55,38.4,38.48,292381.0,31.9717,32.0382,31.9135,31.98,292381.0
2015-10-06 10:30:00,38.48,38.7,38.4,38.67,462218.0,31.98,32.1628,31.9135,32.1379,462218.0
2015-10-06 10:40:00,38.67,38.95,38.67,38.8,238132.0,32.1379,32.3706,32.1379,32.2459,238132.0
2015-10-06 10:50:00,38.8,38.87,38.71,38.83,266802.0,32.2459,32.3041,32.1711,32.2709,266802.0
2015-10-06 11:00:00,38.83,39.13,38.78,39.09,353082.0,32.2709,32.5202,32.2293,32.4869,353082.0
2015-10-06 11:10:00,39.09,39.37,39.07,39.35,270825.0,32.4869,32.7197,32.4703,32.703,270825.0
2015-10-06 11:20:00,39.35,39.47,39.3,39.47,254474.0,32.703,32.8028,32.6615,32.8028,254474.0
2015-10-06 11:30:00,39.47,39.56,39.09,39.16,405463.0,32.8028,32.8776,32.4869,32.5451,405463.0
2015-10-06 11:40:00,39.15,39.26,38.93,39.2,438155.0,32.5368,32.6282,32.354,32.5784,438155.0
2015-10-06 11:50:00,39.21,39.37,39.15,39.16,519705.0,32.5867,32.7197,32.5368,32.5451,519705.0
2015-10-06 12:00:00,39.16,39.24,38.89,38.99,452958.0,32.5451,32.6116,32.3207,32.4038,452958.0
2015-10-06 12:10:00,38.99,39.04,38.9,38.94,163120.0,32.4038,32.4454,32.329,32.3623,163120.0
2015-10-06 12:20:00,38.94,39.01,38.92,38.97,242331.0,32.3623,32.4205,32.3457,32.3872,242331.0
2015-10-06 12:30:00,38.98,39.0,38.75,38.91,244767.0,32.3955,32.4122,32.2044,32.3374,244767.0
2015-10-06 12:40:00,38.91,39.03,38.9,39.01,212887.0,32.3374,32.4371,32.329,32.4205,212887.0
2015-10-06 12:50:00,39.01,39.1,39.01,39.09,105986.0,32.4205,32.4953,32.4205,32.4869,105986.0
2015-10-06 13:00:00,39.08,39.22,39.07,39.2,157829.0,32.4786,32.595,32.4703,32.5784,157829.0
2015-10-06 13:10:00,39.2,39.22,38.97,39.08,206802.0,32.5784,32.595,32.3872,32.4786,206802.0
2015-10-06 13:20:00,39.07,39.22,39.07,39.13,109270.0,32.4703,32.595,32.4703,32.5202,109270.0
2015-10-06 13:30:00,39.12,39.12,38.92,39.0,117522.0,32.5119,32.5119,32.3457,32.4122,117522.0
2015-10-06 13:40:00,38.99,39.0,38.76,38.89,282438.0,32.4038,32.4122,32.2127,32.3207,282438.0
2015-10-06 13:50:00,38.88,38.92,38.78,38.82,247486.0,32.3124,32.3457,32.2293,32.2626,247486.0
2015-10-06 14:00:00,38.82,38.95,38.8,38.9,149409.0,32.2626,32.3706,32.2459,32.329,149409.0
2015-10-06 14:10:00,38.91,39.01,38.89,38.96,380455.0,32.3374,32.4205,32.3207,32.3789,380455.0
2015-10-06 14:20:00,38.96,39.07,38.9,39.03,226520.0,32.3789,32.4703,32.329,32.4371,226520.0
2015-10-06 14:30:00,39.03,39.06,38.94,39.02,133223.0,32.4371,32.462,32.3623,32.4288,133223.0
2015-10-06 14:40:00,39.01,39.1,38.97,39.08,142490.0,32.4205,32.4953,32.3872,32.4786,142490.0
2015-10-06 14:50:00,39.08,39.13,38.97,39.04,163782.0,32.4786,32.5202,32.3872,32.4454,163782.0
2015-10-06 15:00:00,39.03,39.18,39.02,39.13,153866.0,32.4371,32.5617,32.4288,32.5202,153866.0
2015-10-06 15:10:00,39.12,39.16,39.02,39.1,149613.0,32.5119,32.5451,32.4288,32.4953,149613.0
2015-10-06 15:20:00,39.1,39.15,39.05,39.1,232496.0,32.4953,32.5368,32.4537,32.4953,232496.0
2015-10-06 15:30:00,39.1,39.17,39.1,39.12,283690.0,32.4953,32.5534,32.4953,32.5119,283690.0
2015-10-06 15:40:00,39.11,39.13,39.04,39.1,343477.0,32.5036,32.5202,32.4454,32.4953,343477.0
2015-10-06 15:50:00,39.1,39.1,39.0,39.04,634643.0,32.4953,32.4953,32.4122,32.4454,634643.0
2015-10-07 09:30:00,39.72,40.75,39.56,40.6,1021966.0,33.0105,33.8665,32.8776,33.7419,1021966.0
2015-10-07 09:40:00,40.59,40.73,40.18,40.63,888906.0,33.7336,33.8499,33.3928,33.7668,888906.0
2015-10-07 09:50:00,40.63,40.72,40.31,40.62,694490.0,33.7668,33.8416,33.5009,33.7585,694490.0
2015-10-07 10:00:00,40.62,40.92,40.55,40.86,636928.0,33.7585,34.0078,33.7003,33.958,636928.0
2015-10-07 10:10:00,40.85,40.99,40.69,40.97,495934.0,33.9497,34.066,33.8167,34.0494,495934.0
2015-10-07 10:20:00,40.97,41.28,40.95,41.21,798554.0,34.0494,34.307,34.0328,34.2488,798554.0
2015-10-07 10:30:00,41.2,41.22,40.38,40.8,759818.0,34.2405,34.2572,33.559,33.9081,759818.0
2015-10-07 10:40:00,40.8,40.87,40.3,40.58,553297.0,33.9081,33.9663,33.4926,33.7253,553297.0
2015-10-07 10:50:00,40.57,40.97,40.54,40.75,427185.0,33.7169,34.0494,33.692,33.8665,427185.0
2015-10-07 11:00:00,40.74,40.75,39.83,39.85,780241.0,33.8582,33.8665,33.1019,33.1186,780241.0
2015-10-07 11:10:00,39.86,39.87,39.49,39.77,637495.0,33.1269,33.1352,32.8194,33.0521,637495.0
2015-10-07 11:20:00,39.78,39.82,39.24,39.54,467057.0,33.0604,33.0936,32.6116,32.8609,467057.0
2015-10-07 11:30:00,39.53,39.74,39.36,39.58,493933.0,32.8526,33.0272,32.7113,32.8942,493933.0
2015-10-07 11:40:00,39.58,39.82,39.41,39.66,489496.0,32.8942,33.0936,32.7529,32.9607,489496.0
2015-10-07 11:50:00,39.66,40.12,39.64,40.03,423988.0,32.9607,33.343,32.944,33.2682,423988.0
2015-10-07 12:00:00,40.03,40.22,39.91,39.98,386290.0,33.2682,33.4261,33.1684,33.2266,386290.0
2015-10-07 12:10:00,39.96,40.42,39.94,40.06,324474.0,33.21,33.5923,33.1934,33.2931,324474.0
2015-10-07 12:20:00,40.06,40.09,39.8,39.98,259049.0,33.2931,33.318,33.077,33.2266,259049.0
2015-10-07 12:30:00,39.99,40.11,39.86,39.87,235479.0,33.2349,33.3347,33.1269,33.1352,235479.0
2015-10-07 12:40:00,39.87,40.09,39.82,40.02,249301.0,33.1352,33.318,33.0936,33.2599,249301.0
2015-10-07 12:50:00,40.04,40.04,39.64,39.74,235961.0,33.2765,33.2765,32.944,33.0272,235961.0
2015-10-07 13:00:00,39.73,39.89,39.7,39.84,193290.0,33.0188,33.1518,32.9939,33.1103,193290.0
2015-10-07 13:10:00,39.83,39.96,39.82,39.92,180103.0,33.1019,33.21,33.0936,33.1767,180103.0
2015-10-07 13:20:00,39.93,40.03,39.8,40.0,168388.0,33.1851,33.2682,33.077,33.2432,168388.0
2015-10-07 13:30:00,40.01,40.09,39.9,39.9,381489.0,33.2515,33.318,33.1601,33.1601,381489.0
2015-10-07 13:40:00,39.9,40.09,39.9,39.93,241636.0,33.1601,33.318,33.1601,33.1851,241636.0
2015-10-07 13:50:00,39.92,40.03,39.85,39.94,116774.0,33.1767,33.2682,33.1186,33.1934,116774.0
2015-10-07 14:00:00,39.95,40.09,39.63,39.66,296026.0,33.2017,33.318,32.9357,32.9607,296026.0
2015-10-07 14:10:00,39.66,40.03,39.59,40.01,195755.0,32.9607,33.2682,32.9025,33.2515,195755.0
2015-10-07 14:20:00,40.01,40.07,39.71,39.73,263634.0,33.2515,33.3014,33.0022,33.0188,263634.0
2015-10-07 14:30:00,39.75,39.88,39.61,39.73,164952.0,33.0355,33.1435,32.9191,33.0188,164952.0
2015-10-07 14:40:00,39.72,39.85,39.6,39.61,135510.0,33.0105,33.1186,32.9108,32.9191,135510.0
2015-10-07 14:50:00,39.61,39.73,39.54,39.65,134996.0,32.9191,33.0188,32.8609,32.9524,134996.0
2015-10-07 15:00:00,39.65,39.75,39.58,39.64,126358.0,32.9524,33.0355,32.8942,32.944,126358.0
2015-10-07 15:10:00,39.66,39.83,39.66,39.75,189285.0,32.9607,33.1019,32.9607,33.0355,189285.0
2015-10-07 15:20:00,39.75,39.8,39.66,39.68,226214.0,33.0355,33.077,32.9607,32.9773,226214.0
2015-10-07 15:30:00,39.69,39.77,39.65,39.76,302656.0,32.9856,33.0521,32.9524,33.0438,302656.0
2015-10-07 15:40:00,39.75,39.81,39.64,39.73,345616.0,33.0355,33.0853,32.944,33.0188,345616.0
2015-10-07 15:50:00,39.73,39.91,39.73,39.87,502941.0,33.0188,33.1684,33.0188,33.1352,502941.0
2015-10-08 09:30:00,39.48,40.37,39.41,39.95,561840.0,32.8111,33.5507,32.7529,33.2017,561840.0
2015-10-08 09:40:00,39.93,40.05,39.66,39.76,283144.0,33.1851,33.2848,32.9607,33.0438,283144.0
2015-10-08 09:50:00,39.76,39.76,39.38,39.4,256280.0,33.0438,33.0438,32.728,32.7446,256280.0
2015-10-08 10:00:00,39.39,39.59,39.27,39.34,271269.0,32.7363,32.9025,32.6365,32.6947,271269.0
2015-10-08 10:10:00,39.33,39.5,39.2,39.21,247250.0,32.6864,32.8277,32.5784,32.5867,247250.0
2015-10-08 10:20:00,39.21,39.21,38.9,38.91,354970.0,32.5867,32.5867,32.329,32.3374,354970.0
2015-10-08 10:30:00,38.92,39.02,38.72,39.0,417401.0,32.3457,32.4288,32.1794,32.4122,417401.0
2015-10-08 10:40:00,39.02,39.07,38.76,38.79,260982.0,32.4288,32.4703,32.2127,32.2376,260982.0
2015-10-08 10:50:00,38.78,39.28,38.78,39.28,244814.0,32.2293,32.6449,32.2293,32.6449,244814.0
2015-10-08 11:00:00,39.27,39.38,39.12,39.24,241820.0,32.6365,32.728,32.5119,32.6116,241820.0
2015-10-08 11:10:00,39.25,39.32,39.17,39.32,177755.0,32.6199,32.6781,32.5534,32.6781,177755.0
2015-10-08 11:20:00,39.33,39.63,39.32,39.56,261771.0,32.6864,32.9357,32.6781,32.8776,261771.0
2015-10-08 11:30:00,39.57,39.65,39.53,39.57,178175.0,32.8859,32.9524,32.8526,32.8859,178175.0
2015-10-08 11:40:00,39.58,39.58,39.49,39.5,139697.0,32.8942,32.8942,32.8194,32.8277,139697.0
2015-10-08 11:50:00,39.5,39.65,39.48,39.61,140656.0,32.8277,32.9524,32.8111,32.9191,140656.0
2015-10-08 12:00:00,39.6,39.79,39.58,39.74,433443.0,32.9108,33.0687,32.8942,33.0272,433443.0
2015-10-08 12:10:00,39.73,39.8,39.69,39.69,135177.0,33.0188,33.077,32.9856,32.9856,135177.0
2015-10-08 12:20:00,39.7,39.77,39.64,39.67,115119.0,32.9939,33.0521,32.944,32.969,115119.0
2015-10-08 12:30:00,39.68,39.89,39.68,39.88,122058.0,32.9773,33.1518,32.9773,33.1435,122058.0
2015-10-08 12:40:00,39.88,39.93,39.56,39.57,220883.0,33.1435,33.1851,32.8776,32.8859,220883.0
2015-10-08 12:50:00,39.57,39.67,39.49,39.61,167532.0,32.8859,32.969,32.8194,32.9191,167532.0
2015-10-08 13:00:00,39.61,39.87,39.55,39.77,249600.0,32.9191,33.1352,32.8692,33.0521,249600.0
2015-10-08 13:10:00,39.77,39.93,39.72,39.92,168209.0,33.0521,33.1851,33.0105,33.1767,168209.0
2015-10-08 13:20:00,39.92,40.06,39.89,40.03,188859.0,33.1767,33.2931,33.1518,33.2682,188859.0
2015-10-08 13:30:00,40.03,40.07,39.91,40.04,197480.0,33.2682,33.3014,33.1684,33.2765,197480.0
2015-10-08 13:40:00,40.04,40.04,39.88,39.89,162823.0,33.2765,33.2765,33.1435,33.1518,162823.0
2015-10-08 13:50:00,39.88,39.99,39.87,39.93,86094.0,33.1435,33.2349,33.1352,33.1851,86094.0
2015-10-08 14:00:00,39.92,40.08,39.74,39.81,273839.0,33.1767,33.3097,33.0272,33.0853,273839.0
2015-10-08 14:10:00,39.81,40.12,39.81,40.03,418017.0,33.0853,33.343,33.0853,33.2682,418017.0
2015-10-08 14:20:00,40.02,40.05,39.92,40.0,257567.0,33.2599,33.2848,33.1767,33.2432,257567.0
2015-10-08 14:30:00,40.0,40.09,39.98,40.07,191450.0,33.2432,33.318,33.2266,33.3014,191450.0
2015-10-08 14:40:00,40.08,40.19,40.04,40.09,176003.0,33.3097,33.4011,33.2765,33.318,176003.0
2015-10-08 14:50:00,40.09,40.18,40.04,40.11,137152.0,33.318,33.3928,33.2765,33.3347,137152.0
2015-10-08 15:00:00,40.1,40.32,40.09,40.31,291060.0,33.3263,33.5092,33.318,33.5009,291060.0
2015-10-08 15:10:00,40.31,40.53,40.3,40.49,420225.0,33.5009,33.6837,33.4926,33.6505,420225.0
2015-10-08 15:20:00,40.48,40.52,40.36,40.41,346440.0,33.6422,33.6754,33.5424,33.584,346440.0
2015-10-08 15:30:00,40.41,40.44,40.25,40.25,300742.0,33.584,33.6089,33.451,33.451,300742.0
2015-10-08 15:40:00,40.26,40.54,40.25,40.47,638769.0,33.4593,33.692,33.451,33.6338,638769.0
2015-10-08 15:50:00,40.46,40.47,40.4,40.43,608799.0,33.6255,33.6338,33.5757,33.6006,608799.0
2015-10-09 09:30:00,40.58,40.79,40.36,40.46,509522.0,33.7253,33.8998,33.5424,33.6255,509522.0
2015-10-09 09:40:00,40.45,40.57,40.16,40.24,356000.0,33.6172,33.7169,33.3762,33.4427,356000.0
2015-10-09 09:50:00,40.23,40.55,40.21,40.45,420802.0,33.4344,33.7003,33.4178,33.6172,420802.0
2015-10-09 10:00:00,40.46,40.48,39.84,39.84,518458.0,33.6255,33.6422,33.1103,33.1103,518458.0
2015-10-09 10:10:00,39.84,40.14,39.68,40.05,526058.0,33.1103,33.3596,32.9773,33.2848,526058.0
2015-10-09 10:20:00,40.05,40.17,40.01,40.11,313446.0,33.2848,33.3845,33.2515,33.3347,313446.0
2015-10-09 10:30:00,40.1,40.24,40.0,40.05,265576.0,33.3263,33.4427,33.2432,33.2848,265576.0
2015-10-09 10:40:00,40.05,40.1,39.88,40.02,236872.0,33.2848,33.3263,33.1435,33.2599,236872.0
2015-10-09 10:50:00,40.01,40.19,40.01,40.19,452554.0,33.2515,33.4011,33.2515,33.4011,452554.0
2015-10-09 11:00:00,40.19,40.31,40.15,40.18,343770.0,33.4011,33.5009,33.3679,33.3928,343770.0
2015-10-09 11:10:00,40.18,40.2,40.02,40.08,260577.0,33.3928,33.4094,33.2599,33.3097,260577.0
2015-10-09 11:20:00,40.07,40.22,40.04,40.21,188921.0,33.3014,33.4261,33.2765,33.4178,188921.0
2015-10-09 11:30:00,40.21,40.21,40.01,40.04,219052.0,33.4178,33.4178,33.2515,33.2765,219052.0
2015-10-09 11:40:00,40.03,40.05,39.84,39.84,223720.0,33.2682,33.2848,33.1103,33.1103,223720.0
2015-10-09 11:50:00,39.84,39.92,39.72,39.76,217636.0,33.1103,33.1767,33.0105,33.0438,217636.0
2015-10-09 12:00:00,39.77,39.87,39.6,39.63,273441.0,33.0521,33.1352,32.9108,32.9357,273441.0
2015-10-09 12:10:00,39.63,39.7,39.54,39.55,170944.0,32.9357,32.9939,32.8609,32.8692,170944.0
2015-10-09 12:20:00,39.56,39.8,39.55,39.76,175054.0,32.8776,33.077,32.8692,33.0438,175054.0
2015-10-09 12:30:00,39.76,39.77,39.62,39.68,109446.0,33.0438,33.0521,32.9274,32.9773,109446.0
2015-10-09 12:40:00,39.69,39.85,39.66,39.84,115060.0,32.9856,33.1186,32.9607,33.1103,115060.0
2015-10-09 12:50:00,39.83,39.84,39.76,39.8,132591.0,33.1019,33.1103,33.0438,33.077,132591.0
2015-10-09 13:00:00,39.8,39.95,39.77,39.85,180797.0,33.077,33.2017,33.0521,33.1186,180797.0
2015-10-09 13:10:00,39.84,39.84,39.66,39.67,187818.0,33.1103,33.1103,32.9607,32.969,187818.0
2015-10-09 13:20:00,39.67,39.79,39.65,39.69,155992.0,32.969,33.0687,32.9524,32.9856,155992.0
2015-10-09 13:30:00,39.69,39.69,39.52,39.53,234053.0,32.9856,32.9856,32.8443,32.8526,234053.0
2015-10-09 13:40:00,39.52,39.57,39.43,39.51,225873.0,32.8443,32.8859,32.7695,32.836,225873.0
2015-10-09 13:50:00,39.5,39.52,39.38,39.4,171604.0,32.8277,32.8443,32.728,32.7446,171604.0
2015-10-09 14:00:00,39.4,39.49,39.39,39.44,174064.0,32.7446,32.8194,32.7363,32.7778,174064.0
2015-10-09 14:10:00,39.44,39.46,39.37,39.39,164596.0,32.7778,32.7944,32.7197,32.7363,164596.0
2015-10-09 14:20:00,39.39,39.48,39.32,39.48,189465.0,32.7363,32.8111,32.6781,32.8111,189465.0
2015-10-09 14:30:00,39.47,39.55,39.4,39.52,157083.0,32.8028,32.8692,32.7446,32.8443,157083.0
2015-10-09 14:40:00,39.53,39.57,39.49,39.54,169067.0,32.8526,32.8859,32.8194,32.8609,169067.0
2015-10-09 14:50:00,39.53,39.63,39.51,39.55,165568.0,32.8526,32.9357,32.836,32.8692,165568.0
2015-10-09 15:00:00,39.55,39.56,39.46,39.46,215000.0,32.8692,32.8776,32.7944,32.7944,215000.0
2015-10-09 15:10:00,39.47,39.48,39.41,39.44,294118.0,32.8028,32.8111,32.7529,32.7778,294118.0
2015-10-09 15:20:00,39.44,39.55,39.44,39.51,210301.0,32.7778,32.8692,32.7778,32.836,210301.0
2015-10-09 15:30:00,39.52,39.69,39.51,39.66,289538.0,32.8443,32.9856,32.836,32.9607,289538.0
2015-10-09 15:40:00,39.66,39.68,39.61,39.64,457716.0,32.9607,32.9773,32.9191,32.944,457716.0
2015-10-09 15:50:00,39.63,39.68,39.61,39.64,710644.0,32.9357,32.9773,32.9191,32.944,710644.0
2015-10-12 09:30:00,39.72,39.81,39.31,39.45,382373.0,33.0105,33.0853,32.6698,32.7861,382373.0
2015-10-12 09:40:00,39.44,39.48,39.0,39.01,281224.0,32.7778,32.8111,32.4122,32.4205,281224.0
2015-10-12 09:50:00,39.0,39.04,38.77,38.8,313351.0,32.4122,32.4454,32.221,32.2459,313351.0
2015-10-12 10:00:00,38.79,39.06,38.67,38.89,291464.0,32.2376,32.462,32.1379,32.3207,291464.0
2015-10-12 10:10:00,38.9,39.01,38.83,38.87,166632.0,32.329,32.4205,32.2709,32.3041,166632.0
2015-10-12 10:20:00,38.87,38.91,38.7,38.8,217650.0,32.3041,32.3374,32.1628,32.2459,217650.0
2015-10-12 10:30:00,38.81,38.96,38.73,38.78,262705.0,32.2542,32.3789,32.1878,32.2293,262705.0
2015-10-12 10:40:00,38.77,38.91,38.74,38.85,155718.0,32.221,32.3374,32.1961,32.2875,155718.0
2015-10-12 10:50:00,38.86,38.92,38.71,38.74,143291.0,32.2958,32.3457,32.1711,32.1961,143291.0
2015-10-12 11:00:00,38.75,38.97,38.74,38.83,137144.0,32.2044,32.3872,32.1961,32.2709,137144.0
2015-10-12 11:10:00,38.84,38.84,38.61,38.71,163473.0,32.2792,32.2792,32.088,32.1711,163473.0
2015-10-12 11:20:00,38.71,38.73,38.57,38.59,154107.0,32.1711,32.1878,32.0548,32.0714,154107.0
2015-10-12 11:30:00,38.6,38.73,38.59,38.67,122476.0,32.0797,32.1878,32.0714,32.1379,122476.0
2015-10-12 11:40:00,38.67,38.82,38.66,38.68,114581.0,32.1379,32.2626,32.1296,32.1462,114581.0
2015-10-12 11:50:00,38.69,38.73,38.53,38.57,165835.0,32.1545,32.1878,32.0215,32.0548,165835.0
2015-10-12 12:00:00,38.57,38.63,38.44,38.62,119771.0,32.0548,32.1047,31.9467,32.0963,119771.0
2015-10-12 12:10:00,38.63,38.84,38.61,38.64,141068.0,32.1047,32.2792,32.088,32.113,141068.0
2015-10-12 12:20:00,38.64,38.66,38.5,38.65,104199.0,32.113,32.1296,31.9966,32.1213,104199.0
2015-10-12 12:30:00,38.65,38.77,38.59,38.72,171992.0,32.1213,32.221,32.0714,32.1794,171992.0
2015-10-12 12:40:00,38.71,38.75,38.65,38.71,74716.0,32.1711,32.2044,32.1213,32.1711,74716.0
2015-10-12 12:50:00,38.72,38.87,38.7,38.71,132269.0,32.1794,32.3041,32.1628,32.1711,132269.0
2015-10-12 13:00:00,38.7,38.71,38.51,38.51,192429.0,32.1628,32.1711,32.0049,32.0049,192429.0
2015-10-12 13:10:00,38.51,38.64,38.47,38.63,100651.0,32.0049,32.113,31.9717,32.1047,100651.0
2015-10-12 13:20:00,38.64,38.7,38.62,38.64,80438.0,32.113,32.1628,32.0963,32.113,80438.0
2015-10-12 13:30:00,38.64,38.79,38.61,38.76,112705.0,32.113,32.2376,32.088,32.2127,112705.0
2015-10-12 13:40:00,38.76,38.84,38.68,38.83,93403.0,32.2127,32.2792,32.1462,32.2709,93403.0
2015-10-12 13:50:00,38.84,38.85,38.71,38.74,99239.0,32.2792,32.2875,32.1711,32.1961,99239.0
2015-10-12 14:00:00,38.75,38.78,38.68,38.78,143381.0,32.2044,32.2293,32.1462,32.2293,143381.0
2015-10-12 14:10:00,38.77,38.82,38.74,38.77,142843.0,32.221,32.2626,32.1961,32.221,142843.0
2015-10-12 14:20:00,38.76,38.81,38.72,38.74,104393.0,32.2127,32.2542,32.1794,32.1961,104393.0
2015-10-12 14:30:00,38.74,38.78,38.73,38.78,130658.0,32.1961,32.2293,32.1878,32.2293,130658.0
2015-10-12 14:40:00,38.77,38.79,38.72,38.73,55760.0,32.221,32.2376,32.1794,32.1878,55760.0
2015-10-12 14:50:00,38.73,38.79,38.72,38.77,84022.0,32.1878,32.2376,32.1794,32.221,84022.0
2015-10-12 15:00:00,38.76,38.82,38.76,38.8,100857.0,32.2127,32.2626,32.2127,32.2459,100857.0
2015-10-12 15:10:00,38.8,38.87,38.78,38.78,102066.0,32.2459,32.3041,32.2293,32.2293,102066.0
2015-10-12 15:20:00,38.78,38.86,38.77,38.83,194700.0,32.2293,32.2958,32.221,32.2709,194700.0
2015-10-12 15:30:00,38.83,38.88,38.83,38.83,160691.0,32.2709,32.3124,32.2709,32.2709,160691.0
2015-10-12 15:40:00,38.84,38.92,38.83,38.85,308557.0,32.2792,32.3457,32.2709,32.2875,308557.0
2015-10-12 15:50:00,38.85,38.86,38.77,38.85,443200.0,32.2875,32.2958,32.221,32.2875,443200.0
2015-10-13 09:30:00,38.61,38.67,38.26,38.6,345799.0,32.088,32.1379,31.7972,32.0797,345799.0
2015-10-13 09:40:00,38.6,39.06,38.48,39.04,292345.0,32.0797,32.462,31.98,32.4454,292345.0
2015-10-13 09:50:00,39.04,39.13,38.83,39.12,265697.0,32.4454,32.5202,32.2709,32.5119,265697.0
2015-10-13 10:00:00,39.12,39.29,39.05,39.15,216325.0,32.5119,32.6532,32.4537,32.5368,216325.0
2015-10-13 10:10:00,39.16,39.35,39.11,39.24,148866.0,32.5451,32.703,32.5036,32.6116,148866.0
2015-10-13 10:20:00,39.24,39.29,38.97,39.24,164959.0,32.6116,32.6532,32.3872,32.6116,164959.0
2015-10-13 10:30:00,39.24,39.36,39.18,39.26,164291.0,32.6116,32.7113,32.5617,32.6282,164291.0
2015-10-13 10:40:00,39.26,39.4,39.16,39.37,126747.0,32.6282,32.7446,32.5451,32.7197,126747.0
2015-10-13 10:50:00,39.37,39.46,39.23,39.23,158499.0,32.7197,32.7944,32.6033,32.6033,158499.0
2015-10-13 11:00:00,39.23,39.45,39.21,39.29,107435.0,32.6033,32.7861,32.5867,32.6532,107435.0
2015-10-13 11:10:00,39.28,39.36,39.05,39.08,206103.0,32.6449,32.7113,32.4537,32.4786,206103.0
2015-10-13 11:20:00,39.08,39.15,38.98,39.0,211361.0,32.4786,32.5368,32.3955,32.4122,211361.0
2015-10-13 11:30:00,38.99,39.18,38.97,39.13,128570.0,32.4038,32.5617,32.3872,32.5202,128570.0
2015-10-13 11:40:00,39.13,39.13,38.93,38.97,142686.0,32.5202,32.5202,32.354,32.3872,142686.0
2015-10-13 11:50:00,38.96,39.09,38.93,39.02,85165.0,32.3789,32.4869,32.354,32.4288,85165.0
2015-10-13 12:00:00,39.02,39.06,38.92,38.93,92757.0,32.4288,32.462,32.3457,32.354,92757.0
2015-10-13 12:10:00,38.93,38.98,38.87,38.9,66249.0,32.354,32.3955,32.3041,32.329,66249.0
2015-10-13 12:20:00,38.89,38.99,38.88,38.9,57462.0,32.3207,32.4038,32.3124,32.329,57462.0
2015-10-13 12:30:00,38.91,39.04,38.9,39.03,70668.0,32.3374,32.4454,32.329,32.4371,70668.0
2015-10-13 12:40:00,39.03,39.07,38.99,39.03,103427.0,32.4371,32.4703,32.4038,32.4371,103427.0
2015-10-13 12:50:00,39.04,39.11,38.93,38.93,116955.0,32.4454,32.5036,32.354,32.354,116955.0
2015-10-13 13:00:00,38.92,39.0,38.86,38.95,116182.0,32.3457,32.4122,32.2958,32.3706,116182.0
2015-10-13 13:10:00,38.95,39.08,38.92,39.06,103154.0,32.3706,32.4786,32.3457,32.462,103154.0
2015-10-13 13:20:00,39.05,39.09,39.02,39.05,65392.0,32.4537,32.4869,32.4288,32.4537,65392.0
2015-10-13 13:30:00,39.06,39.09,38.96,38.99,110275.0,32.462,32.4869,32.3789,32.4038,110275.0
2015-10-13 13:40:00,38.99,39.01,38.93,38.93,87190.0,32.4038,32.4205,32.354,32.354,87190.0
2015-10-13 13:50:00,38.94,38.98,38.76,38.76,110737.0,32.3623,32.3955,32.2127,32.2127,110737.0
2015-10-13 14:00:00,38.75,38.8,38.71,38.76,78636.0,32.2044,32.2459,32.1711,32.2127,78636.0
2015-10-13 14:10:00,38.75,38.89,38.75,38.76,94775.0,32.2044,32.3207,32.2044,32.2127,94775.0
2015-10-13 14:20:00,38.76,38.79,38.62,38.64,107133.0,32.2127,32.2376,32.0963,32.113,107133.0
2015-10-13 14:30:00,38.64,38.72,38.6,38.7,112784.0,32.113,32.1794,32.0797,32.1628,112784.0
2015-10-13 14:40:00,38.71,38.72,38.58,38.64,138803.0,32.1711,32.1794,32.0631,32.113,138803.0
2015-10-13 14:50:00,38.65,38.74,38.61,38.72,131672.0,32.1213,32.1961,32.088,32.1794,131672.0
2015-10-13 15:00:00,38.72,38.73,38.6,38.62,82293.0,32.1794,32.1878,32.0797,32.0963,82293.0
2015-10-13 15:10:00,38.62,38.65,38.5,38.51,91556.0,32.0963,32.1213,31.9966,32.0049,91556.0
2015-10-13 15:20:00,38.5,38.53,38.44,38.52,165307.0,31.9966,32.0215,31.9467,32.0132,165307.0
2015-10-13 15:30:00,38.52,38.56,38.43,38.48,180091.0,32.0132,32.0465,31.9384,31.98,180091.0
2015-10-13 15:40:00,38.48,38.51,38.39,38.42,200658.0,31.98,32.0049,31.9052,31.9301,200658.0
2015-10-13 15:50:00,38.42,38.51,38.41,38.47,435255.0,31.9301,32.0049,31.9218,31.9717,435255.0
2015-10-14 09:30:00,38.56,38.56,38.08,38.25,234700.0,32.0465,32.0465,31.6476,31.7888,234700.0
2015-10-14 09:40:00,38.29,38.55,38.23,38.33,237421.0,31.8221,32.0382,31.7722,31.8553,237421.0
2015-10-14 09:50:00,38.33,38.38,38.15,38.34,140480.0,31.8553,31.8969,31.7057,31.8636,140480.0
2015-10-14 10:00:00,38.35,38.45,38.21,38.4,121533.0,31.8719,31.9551,31.7556,31.9135,121533.0
2015-10-14 10:10:00,38.41,38.45,38.32,38.38,74821.0,31.9218,31.9551,31.847,31.8969,74821.0
2015-10-14 10:20:00,38.38,38.41,38.23,38.34,91615.0,31.8969,31.9218,31.7722,31.8636,91615.0
2015-10-14 10:30:00,38.34,38.53,38.3,38.45,210457.0,31.8636,32.0215,31.8304,31.9551,210457.0
2015-10-14 10:40:00,38.46,38.54,38.33,38.37,143153.0,31.9634,32.0299,31.8553,31.8886,143153.0
2015-10-14 10:50:00,38.38,38.45,38.33,38.34,96619.0,31.8969,31.9551,31.8553,31.8636,96619.0
2015-10-14 11:00:00,38.34,38.47,38.32,38.42,122898.0,31.8636,31.9717,31.847,31.9301,122898.0
2015-10-14 11:10:00,38.42,38.45,38.28,38.31,87338.0,31.9301,31.9551,31.8138,31.8387,87338.0
2015-10-14 11:20:00,38.31,38.36,38.22,38.33,106790.0,31.8387,31.8803,31.7639,31.8553,106790.0
2015-10-14 11:30:00,38.32,38.5,38.28,38.5,79965.0,31.847,31.9966,31.8138,31.9966,79965.0
2015-10-14 11:40:00,38.5,38.6,38.34,38.37,155958.0,31.9966,32.0797,31.8636,31.8886,155958.0
2015-10-14 11:50:00,38.37,38.49,38.37,38.44,72613.0,31.8886,31.9883,31.8886,31.9467,72613.0
2015-10-14 12:00:00,38.44,38.46,38.29,38.3,74039.0,31.9467,31.9634,31.8221,31.8304,74039.0
2015-10-14 12:10:00,38.29,38.37,38.27,38.37,89165.0,31.8221,31.8886,31.8055,31.8886,89165.0
2015-10-14 12:20:00,38.37,38.45,38.32,38.38,54316.0,31.8886,31.9551,31.847,31.8969,54316.0
2015-10-14 12:30:00,38.38,38.56,38.38,38.53,59348.0,31.8969,32.0465,31.8969,32.0215,59348.0
2015-10-14 12:40:00,38.54,38.64,38.53,38.58,84739.0,32.0299,32.113,32.0215,32.0631,84739.0
2015-10-14 12:50:00,38.57,38.65,38.55,38.59,62639.0,32.0548,32.1213,32.0382,32.0714,62639.0
2015-10-14 13:00:00,38.6,38.68,38.58,38.68,213309.0,32.0797,32.1462,32.0631,32.1462,213309.0
2015-10-14 13:10:00,38.68,38.75,38.64,38.67,166083.0,32.1462,32.2044,32.113,32.1379,166083.0
2015-10-14 13:20:00,38.67,38.69,38.62,38.64,66930.0,32.1379,32.1545,32.0963,32.113,66930.0
2015-10-14 13:30:00,38.63,38.73,38.61,38.66,110383.0,32.1047,32.1878,32.088,32.1296,110383.0
2015-10-14 13:40:00,38.66,38.76,38.64,38.75,98990.0,32.1296,32.2127,32.113,32.2044,98990.0
2015-10-14 13:50:00,38.74,38.82,38.72,38.81,93590.0,32.1961,32.2626,32.1794,32.2542,93590.0
2015-10-14 14:00:00,38.82,38.92,38.74,38.75,137007.0,32.2626,32.3457,32.1961,32.2044,137007.0
2015-10-14 14:10:00,38.74,38.78,38.61,38.62,359630.0,32.1961,32.2293,32.088,32.0963,359630.0
2015-10-14 14:20:00,38.61,38.65,38.51,38.52,341023.0,32.088,32.1213,32.0049,32.0132,341023.0
2015-10-14 14:30:00,38.52,38.67,38.48,38.63,195008.0,32.0132,32.1379,31.98,32.1047,195008.0
2015-10-14 14:40:00,38.62,38.62,38.48,38.48,69549.0,32.0963,32.0963,31.98,31.98,69549.0
2015-10-14 14:50:00,38.48,38.6,38.48,38.6,94763.0,31.98,32.0797,31.98,32.0797,94763.0
2015-10-14 15:00:00,38.59,38.73,38.59,38.71,76572.0,32.0714,32.1878,32.0714,32.1711,76572.0
2015-10-14 15:10:00,38.71,38.75,38.61,38.65,103958.0,32.1711,32.2044,32.088,32.1213,103958.0
2015-10-14 15:20:00,38.65,38.73,38.63,38.72,157785.0,32.1213,32.1878,32.1047,32.1794,157785.0
2015-10-14 15:30:00,38.73,38.77,38.69,38.7,131791.0,32.1878,32.221,32.1545,32.1628,131791.0
2015-10-14 15:40:00,38.7,38.77,38.68,38.74,201228.0,32.1628,32.221,32.1462,32.1961,201228.0
2015-10-14 15:50:00,38.73,38.75,38.66,38.72,422468.0,32.1878,32.2044,32.1296,32.1794,422468.0
2015-10-15 09:30:00,38.62,38.72,38.04,38.21,386236.0,32.0963,32.1794,31.6143,31.7556,386236.0
2015-10-15 09:40:00,38.18,38.28,38.0,38.25,377786.0,31.7307,31.8138,31.5811,31.7888,377786.0
2015-10-15 09:50:00,38.26,38.44,38.22,38.35,218125.0,31.7972,31.9467,31.7639,31.8719,218125.0
2015-10-15 10:00:00,38.34,38.54,38.31,38.37,180397.0,31.8636,32.0299,31.8387,31.8886,180397.0
2015-10-15 10:10:00,38.36,38.52,38.32,38.49,143236.0,31.8803,32.0132,31.847,31.9883,143236.0
2015-10-15 10:20:00,38.5,38.6,38.47,38.53,133053.0,31.9966,32.0797,31.9717,32.0215,133053.0
2015-10-15 10:30:00,38.51,38.64,38.42,38.56,182095.0,32.0049,32.113,31.9301,32.0465,182095.0
2015-10-15 10:40:00,38.56,38.61,38.47,38.58,130534.0,32.0465,32.088,31.9717,32.0631,130534.0
2015-10-15 10:50:00,38.58,38.66,38.46,38.65,148296.0,32.0631,32.1296,31.9634,32.1213,148296.0
2015-10-15 11:00:00,38.64,38.64,38.37,38.39,203675.0,32.113,32.113,31.8886,31.9052,203675.0
2015-10-15 11:10:00,38.38,38.41,38.25,38.28,258441.0,31.8969,31.9218,31.7888,31.8138,258441.0
2015-10-15 11:20:00,38.27,38.39,38.23,38.36,173340.0,31.8055,31.9052,31.7722,31.8803,173340.0
2015-10-15 11:30:00,38.36,38.43,38.32,38.39,169839.0,31.8803,31.9384,31.847,31.9052,169839.0
2015-10-15 11:40:00,38.38,38.4,38.26,38.27,265972.0,31.8969,31.9135,31.7972,31.8055,265972.0
2015-10-15 11:50:00,38.27,38.35,38.23,38.31,288820.0,31.8055,31.8719,31.7722,31.8387,288820.0
2015-10-15 12:00:00,38.31,38.41,38.29,38.41,258744.0,31.8387,31.9218,31.8221,31.9218,258744.0
2015-10-15 12:10:00,38.41,38.61,38.4,38.59,133092.0,31.9218,32.088,31.9135,32.0714,133092.0
2015-10-15 12:20:00,38.6,38.73,38.56,38.71,166365.0,32.0797,32.1878,32.0465,32.1711,166365.0
2015-10-15 12:30:00,38.7,38.76,38.68,38.69,99815.0,32.1628,32.2127,32.1462,32.1545,99815.0
2015-10-15 12:40:00,38.69,38.83,38.66,38.82,138995.0,32.1545,32.2709,32.1296,32.2626,138995.0
2015-10-15 12:50:00,38.82,39.05,38.8,39.05,241355.0,32.2626,32.4537,32.2459,32.4537,241355.0
2015-10-15 13:00:00,39.05,39.11,38.95,38.96,227353.0,32.4537,32.5036,32.3706,32.3789,227353.0
2015-10-15 13:10:00,38.96,39.05,38.96,39.0,133448.0,32.3789,32.4537,32.3789,32.4122,133448.0
2015-10-15 13:20:00,39.0,39.04,38.9,38.96,187740.0,32.4122,32.4454,32.329,32.3789,187740.0
2015-10-15 13:30:00,38.97,38.99,38.88,38.91,85306.0,32.3872,32.4038,32.3124,32.3374,85306.0
2015-10-15 13:40:00,38.92,38.92,38.74,38.79,152431.0,32.3457,32.3457,32.1961,32.2376,152431.0
2015-10-15 13:50:00,38.78,38.82,38.74,38.74,116778.0,32.2293,32.2626,32.1961,32.1961,116778.0
2015-10-15 14:00:00,38.74,38.88,38.74,38.8,102209.0,32.1961,32.3124,32.1961,32.2459,102209.0
2015-10-15 14:10:00,38.79,38.89,38.77,38.83,94810.0,32.2376,32.3207,32.221,32.2709,94810.0
2015-10-15 14:20:00,38.83,38.91,38.82,38.86,102864.0,32.2709,32.3374,32.2626,32.2958,102864.0
2015-10-15 14:30:00,38.85,39.03,38.84,39.0,168563.0,32.2875,32.4371,32.2792,32.4122,168563.0
2015-10-15 14:40:00,39.01,39.07,38.99,39.02,137502.0,32.4205,32.4703,32.4038,32.4288,137502.0
2015-10-15 14:50:00,39.03,39.09,39.0,39.06,110198.0,32.4371,32.4869,32.4122,32.462,110198.0
2015-10-15 15:00:00,39.06,39.12,39.02,39.03,120535.0,32.462,32.5119,32.4288,32.4371,120535.0
2015-10-15 15:10:00,39.04,39.17,39.03,39.17,130459.0,32.4454,32.5534,32.4371,32.5534,130459.0
2015-10-15 15:20:00,39.17,39.28,39.15,39.25,327780.0,32.5534,32.6449,32.5368,32.6199,327780.0
2015-10-15 15:30:00,39.24,39.25,39.08,39.1,262424.0,32.6116,32.6199,32.4786,32.4953,262424.0
2015-10-15 15:40:00,39.09,39.13,39.03,39.1,275299.0,32.4869,32.5202,32.4371,32.4953,275299.0
2015-10-15 15:50:00,39.11,39.27,39.1,39.26,599968.0,32.5036,32.6365,32.4953,32.6282,599968.0
2015-10-16 09:30:00,39.03,39.1,38.65,38.8,1558975.0,32.4371,32.4953,32.1213,32.2459,1558975.0
2015-10-16 09:40:00,38.8,38.8,37.96,37.99,1019691.0,32.2459,32.2459,31.5478,31.5728,1019691.0
2015-10-16 09:50:00,37.99,38.17,37.96,37.97,1022304.0,31.5728,31.7224,31.5478,31.5561,1022304.0
2015-10-16 10:00:00,37.96,38.23,37.86,38.02,751031.0,31.5478,31.7722,31.4647,31.5977,751031.0
2015-10-16 10:10:00,38.01,38.8,37.63,37.76,848040.0,31.5894,32.2459,31.2736,31.3816,848040.0
2015-10-16 10:20:00,37.77,37.82,37.63,37.82,479278.0,31.3899,31.4315,31.2736,31.4315,479278.0
2015-10-16 10:30:00,37.81,37.84,37.5,37.76,476679.0,31.4232,31.4481,31.1655,31.3816,476679.0
2015-10-16 10:40:00,37.76,37.8,37.58,37.63,241609.0,31.3816,31.4149,31.232,31.2736,241609.0
2015-10-16 10:50:00,37.63,37.73,37.57,37.65,274850.0,31.2736,31.3567,31.2237,31.2902,274850.0
2015-10-16 11:00:00,37.66,37.8,37.58,37.68,255332.0,31.2985,31.4149,31.232,31.3151,255332.0
2015-10-16 11:10:00,37.68,37.71,37.44,37.58,323640.0,31.3151,31.3401,31.1157,31.232,323640.0
2015-10-16 11:20:00,37.59,37.7,37.44,37.66,335343.0,31.2403,31.3317,31.1157,31.2985,335343.0
2015-10-16 11:30:00,37.68,37.71,37.47,37.51,286294.0,31.3151,31.3401,31.1406,31.1738,286294.0
2015-10-16 11:40:00,37.51,37.51,37.25,37.27,456195.0,31.1738,31.1738,30.9578,30.9744,456195.0
2015-10-16 11:50:00,37.28,37.45,37.25,37.43,186719.0,30.9827,31.124,30.9578,31.1074,186719.0
2015-10-16 12:00:00,37.43,37.5,37.39,37.4,203056.0,31.1074,31.1655,31.0741,31.0824,203056.0
2015-10-16 12:10:00,37.41,37.43,37.16,37.25,288338.0,31.0907,31.1074,30.883,30.9578,288338.0
2015-10-16 12:20:00,37.25,37.33,37.23,37.24,243962.0,30.9578,31.0242,30.9411,30.9494,243962.0
2015-10-16 12:30:00,37.25,37.31,37.22,37.3,207351.0,30.9578,31.0076,30.9328,30.9993,207351.0
2015-10-16 12:40:00,37.29,37.3,37.12,37.26,240115.0,30.991,30.9993,30.8497,30.9661,240115.0
2015-10-16 12:50:00,37.27,37.28,37.16,37.26,189457.0,30.9744,30.9827,30.883,30.9661,189457.0
2015-10-16 13:00:00,37.27,37.4,37.17,37.36,208130.0,30.9744,31.0824,30.8913,31.0492,208130.0
2015-10-16 13:10:00,37.37,37.43,37.33,37.41,288973.0,31.0575,31.1074,31.0242,31.0907,288973.0
2015-10-16 13:20:00,37.4,37.43,37.24,37.27,236959.0,31.0824,31.1074,30.9494,30.9744,236959.0
2015-10-16 13:30:00,37.27,37.4,37.25,37.38,172415.0,30.9744,31.0824,30.9578,31.0658,172415.0
2015-10-16 13:40:00,37.38,37.45,37.38,37.45,178306.0,31.0658,31.124,31.0658,31.124,178306.0
2015-10-16 13:50:00,37.44,37.47,37.31,37.33,221344.0,31.1157,31.1406,31.0076,31.0242,221344.0
2015-10-16 14:00:00,37.34,37.5,37.3,37.46,314181.0,31.0326,31.1655,30.9993,31.1323,314181.0
2015-10-16 14:10:00,37.46,37.52,37.44,37.45,266557.0,31.1323,31.1822,31.1157,31.124,266557.0
2015-10-16 14:20:00,37.46,37.48,37.38,37.4,246624.0,31.1323,31.1489,31.0658,31.0824,246624.0
2015-10-16 14:30:00,37.4,37.46,37.36,37.45,302426.0,31.0824,31.1323,31.0492,31.124,302426.0
2015-10-16 14:40:00,37.46,37.62,37.45,37.61,397993.0,31.1323,31.2653,31.124,31.2569,397993.0
2015-10-16 14:50:00,37.6,37.62,37.49,37.52,281506.0,31.2486,31.2653,31.1572,31.1822,281506.0
2015-10-16 15:00:00,37.51,37.6,37.49,37.55,247675.0,31.1738,31.2486,31.1572,31.2071,247675.0
2015-10-16 15:10:00,37.55,37.72,37.53,37.7,294875.0,31.2071,31.3484,31.1905,31.3317,294875.0
2015-10-16 15:20:00,37.69,37.73,37.64,37.66,359889.0,31.3234,31.3567,31.2819,31.2985,359889.0
2015-10-16 15:30:00,37.66,37.67,37.6,37.64,348144.0,31.2985,31.3068,31.2486,31.2819,348144.0
2015-10-16 15:40:00,37.64,37.73,37.63,37.73,547505.0,31.2819,31.3567,31.2736,31.3567,547505.0
2015-10-16 15:50:00,37.72,37.82,37.71,37.8,1317338.0,31.3484,31.4315,31.3401,31.4149,1317338.0
2015-10-19 09:30:00,37.31,37.46,36.88,36.98,580511.0,31.0076,31.1323,30.6503,30.7334,580511.0
2015-10-19 09:40:00,36.97,37.51,36.95,37.33,476900.0,30.7251,31.1738,30.7084,31.0242,476900.0
2015-10-19 09:50:00,37.34,37.55,37.25,37.38,341985.0,31.0326,31.2071,30.9578,31.0658,341985.0
2015-10-19 10:00:00,37.38,37.44,37.25,37.25,351396.0,31.0658,31.1157,30.9578,30.9578,351396.0
2015-10-19 10:10:00,37.25,37.61,37.17,37.54,395366.0,30.9578,31.2569,30.8913,31.1988,395366.0
2015-10-19 10:20:00,37.55,37.78,37.46,37.74,420853.0,31.2071,31.3982,31.1323,31.365,420853.0
2015-10-19 10:30:00,37.73,37.74,37.31,37.32,488902.0,31.3567,31.365,31.0076,31.0159,488902.0
2015-10-19 10:40:00,37.3,37.52,37.3,37.39,194626.0,30.9993,31.1822,30.9993,31.0741,194626.0
2015-10-19 10:50:00,37.39,37.47,37.1,37.19,236571.0,31.0741,31.1406,30.8331,30.9079,236571.0
2015-10-19 11:00:00,37.19,37.23,37.05,37.05,250396.0,30.9079,30.9411,30.7915,30.7915,250396.0
2015-10-19 11:10:00,37.06,37.07,36.9,36.91,285760.0,30.7999,30.8082,30.6669,30.6752,285760.0
2015-10-19 11:20:00,36.92,37.1,36.86,37.01,234136.0,30.6835,30.8331,30.6336,30.7583,234136.0
2015-10-19 11:30:00,37.0,37.13,37.0,37.05,205538.0,30.75,30.858,30.75,30.7915,205538.0
2015-10-19 11:40:00,37.05,37.09,36.93,37.04,189302.0,30.7915,30.8248,30.6918,30.7832,189302.0
2015-10-19 11:50:00,37.04,37.28,37.02,37.28,252889.0,30.7832,30.9827,30.7666,30.9827,252889.0
2015-10-19 12:00:00,37.28,37.29,37.03,37.11,177234.0,30.9827,30.991,30.7749,30.8414,177234.0
2015-10-19 12:10:00,37.1,37.12,37.04,37.05,457396.0,30.8331,30.8497,30.7832,30.7915,457396.0
2015-10-19 12:20:00,37.05,37.17,37.02,37.15,173694.0,30.7915,30.8913,30.7666,30.8747,173694.0
2015-10-19 12:30:00,37.15,37.15,37.0,37.0,149326.0,30.8747,30.8747,30.75,30.75,149326.0
2015-10-19 12:40:00,37.0,37.08,36.97,37.06,88359.0,30.75,30.8165,30.7251,30.7999,88359.0
2015-10-19 12:50:00,37.06,37.12,37.04,37.1,125737.0,30.7999,30.8497,30.7832,30.8331,125737.0
2015-10-19 13:00:00,37.1,37.11,37.04,37.09,124921.0,30.8331,30.8414,30.7832,30.8248,124921.0
2015-10-19 13:10:00,37.09,37.11,36.9,36.91,180483.0,30.8248,30.8414,30.6669,30.6752,180483.0
2015-10-19 13:20:00,36.91,36.98,36.88,36.91,128538.0,30.6752,30.7334,30.6503,30.6752,128538.0
2015-10-19 13:30:00,36.91,36.95,36.85,36.87,153164.0,30.6752,30.7084,30.6253,30.642,153164.0
2015-10-19 13:40:00,36.88,36.89,36.83,36.85,180906.0,30.6503,30.6586,30.6087,30.6253,180906.0
2015-10-19 13:50:00,36.86,37.03,36.85,36.99,163736.0,30.6336,30.7749,30.6253,30.7417,163736.0
2015-10-19 14:00:00,37.0,37.07,36.96,37.03,243528.0,30.75,30.8082,30.7167,30.7749,243528.0
2015-10-19 14:10:00,37.03,37.1,37.01,37.1,137048.0,30.7749,30.8331,30.7583,30.8331,137048.0
2015-10-19 14:20:00,37.09,37.12,37.02,37.03,160059.0,30.8248,30.8497,30.7666,30.7749,160059.0
2015-10-19 14:30:00,37.03,37.14,37.03,37.09,243490.0,30.7749,30.8663,30.7749,30.8248,243490.0
2015-10-19 14:40:00,37.09,37.18,37.09,37.1,163723.0,30.8248,30.8996,30.8248,30.8331,163723.0
2015-10-19 14:50:00,37.11,37.18,37.09,37.15,170759.0,30.8414,30.8996,30.8248,30.8747,170759.0
2015-10-19 15:00:00,37.16,37.22,37.14,37.15,214361.0,30.883,30.9328,30.8663,30.8747,214361.0
2015-10-19 15:10:00,37.15,37.27,37.13,37.26,230193.0,30.8747,30.9744,30.858,30.9661,230193.0
2015-10-19 15:20:00,37.26,37.48,37.26,37.47,314784.0,30.9661,31.1489,30.9661,31.1406,314784.0
2015-10-19 15:30:00,37.47,37.49,37.33,37.39,379826.0,31.1406,31.1572,31.0242,31.0741,379826.0
2015-10-19 15:40:00,37.39,37.39,37.32,37.37,383694.0,31.0741,31.0741,31.0159,31.0575,383694.0
2015-10-19 15:50:00,37.37,37.44,37.34,37.37,860960.0,31.0575,31.1157,31.0326,31.0575,860960.0
2015-10-20 09:30:00,37.4,37.52,37.19,37.4,368397.0,31.0824,31.1822,30.9079,31.0824,368397.0
2015-10-20 09:40:00,37.39,37.56,37.27,37.54,305989.0,31.0741,31.2154,30.9744,31.1988,305989.0
2015-10-20 09:50:00,37.56,37.7,37.42,37.55,291564.0,31.2154,31.3317,31.099,31.2071,291564.0
2015-10-20 10:00:00,37.55,37.64,37.43,37.59,296752.0,31.2071,31.2819,31.1074,31.2403,296752.0
2015-10-20 10:10:00,37.59,37.66,37.38,37.44,364812.0,31.2403,31.2985,31.0658,31.1157,364812.0
2015-10-20 10:20:00,37.44,37.5,37.34,37.39,351016.0,31.1157,31.1655,31.0326,31.0741,351016.0
2015-10-20 10:30:00,37.39,37.46,37.33,37.46,360588.0,31.0741,31.1323,31.0242,31.1323,360588.0
2015-10-20 10:40:00,37.46,37.63,37.45,37.6,728977.0,31.1323,31.2736,31.124,31.2486,728977.0
2015-10-20 10:50:00,37.61,37.75,37.54,37.74,333680.0,31.2569,31.3733,31.1988,31.365,333680.0
2015-10-20 11:00:00,37.75,37.77,37.62,37.68,340777.0,31.3733,31.3899,31.2653,31.3151,340777.0
2015-10-20 11:10:00,37.67,37.68,37.39,37.48,429403.0,31.3068,31.3151,31.0741,31.1489,429403.0
2015-10-20 11:20:00,37.48,37.56,37.38,37.51,173794.0,31.1489,31.2154,31.0658,31.1738,173794.0
2015-10-20 11:30:00,37.52,37.58,37.45,37.56,145741.0,31.1822,31.232,31.124,31.2154,145741.0
2015-10-20 11:40:00,37.56,37.79,37.55,37.65,247537.0,31.2154,31.4065,31.2071,31.2902,247537.0
2015-10-20 11:50:00,37.66,37.71,37.55,37.62,145388.0,31.2985,31.3401,31.2071,31.2653,145388.0
2015-10-20 12:00:00,37.62,37.69,37.55,37.69,102206.0,31.2653,31.3234,31.2071,31.3234,102206.0
2015-10-20 12:10:00,37.68,37.7,37.56,37.57,88685.0,31.3151,31.3317,31.2154,31.2237,88685.0
2015-10-20 12:20:00,37.57,37.6,37.5,37.56,101109.0,31.2237,31.2486,31.1655,31.2154,101109.0
2015-10-20 12:30:00,37.56,37.63,37.5,37.61,146022.0,31.2154,31.2736,31.1655,31.2569,146022.0
2015-10-20 12:40:00,37.62,37.69,37.61,37.66,102557.0,31.2653,31.3234,31.2569,31.2985,102557.0
2015-10-20 12:50:00,37.65,37.67,37.58,37.65,96355.0,31.2902,31.3068,31.232,31.2902,96355.0
2015-10-20 13:00:00,37.65,37.67,37.53,37.56,115589.0,31.2902,31.3068,31.1905,31.2154,115589.0
2015-10-20 13:10:00,37.56,37.59,37.51,37.56,106823.0,31.2154,31.2403,31.1738,31.2154,106823.0
2015-10-20 13:20:00,37.55,37.56,37.45,37.48,109952.0,31.2071,31.2154,31.124,31.1489,109952.0
2015-10-20 13:30:00,37.48,37.58,37.45,37.52,111191.0,31.1489,31.232,31.124,31.1822,111191.0
2015-10-20 13:40:00,37.52,37.53,37.44,37.49,117119.0,31.1822,31.1905,31.1157,31.1572,117119.0
2015-10-20 13:50:00,37.49,37.5,37.43,37.49,114504.0,31.1572,31.1655,31.1074,31.1572,114504.0
2015-10-20 14:00:00,37.49,37.51,37.44,37.48,114490.0,31.1572,31.1738,31.1157,31.1489,114490.0
2015-10-20 14:10:00,37.47,37.55,37.44,37.48,207133.0,31.1406,31.2071,31.1157,31.1489,207133.0
2015-10-20 14:20:00,37.47,37.51,37.4,37.41,166498.0,31.1406,31.1738,31.0824,31.0907,166498.0
2015-10-20 14:30:00,37.42,37.44,37.36,37.44,259668.0,31.099,31.1157,31.0492,31.1157,259668.0
2015-10-20 14:40:00,37.45,37.51,37.43,37.5,379199.0,31.124,31.1738,31.1074,31.1655,379199.0
2015-10-20 14:50:00,37.5,37.66,37.49,37.66,453971.0,31.1655,31.2985,31.1572,31.2985,453971.0
2015-10-20 15:00:00,37.66,37.76,37.61,37.76,234802.0,31.2985,31.3816,31.2569,31.3816,234802.0
2015-10-20 15:10:00,37.76,37.88,37.72,37.85,574966.0,31.3816,31.4813,31.3484,31.4564,574966.0
2015-10-20 15:20:00,37.85,37.93,37.84,37.9,364516.0,31.4564,31.5229,31.4481,31.498,364516.0
2015-10-20 15:30:00,37.9,37.91,37.78,37.86,399113.0,31.498,31.5063,31.3982,31.4647,399113.0
2015-10-20 15:40:00,37.86,37.86,37.72,37.74,330970.0,31.4647,31.4647,31.3484,31.365,330970.0
2015-10-20 15:50:00,37.73,37.74,37.64,37.68,1145710.0,31.3567,31.365,31.2819,31.3151,1145710.0
2015-10-21 09:30:00,37.93,38.01,37.4,37.68,363135.0,31.5229,31.5894,31.0824,31.3151,363135.0
2015-10-21 09:40:00,37.67,37.86,37.64,37.66,459467.0,31.3068,31.4647,31.2819,31.2985,459467.0
2015-10-21 09:50:00,37.67,37.89,37.66,37.81,438767.0,31.3068,31.4897,31.2985,31.4232,438767.0
2015-10-21 10:00:00,37.8,38.09,37.78,38.08,380292.0,31.4149,31.6559,31.3982,31.6476,380292.0
2015-10-21 10:10:00,38.08,38.08,37.79,37.84,430379.0,31.6476,31.6476,31.4065,31.4481,430379.0
2015-10-21 10:20:00,37.83,37.96,37.77,37.95,257582.0,31.4398,31.5478,31.3899,31.5395,257582.0
2015-10-21 10:30:00,37.94,38.05,37.83,38.05,300203.0,31.5312,31.6226,31.4398,31.6226,300203.0
2015-10-21 10:40:00,38.05,38.26,38.02,38.03,224743.0,31.6226,31.7972,31.5977,31.606,224743.0
2015-10-21 10:50:00,38.03,38.29,38.02,38.21,191852.0,31.606,31.8221,31.5977,31.7556,191852.0
2015-10-21 11:00:00,38.22,38.26,38.07,38.08,161345.0,31.7639,31.7972,31.6392,31.6476,161345.0
2015-10-21 11:10:00,38.08,38.38,38.07,38.38,194596.0,31.6476,31.8969,31.6392,31.8969,194596.0
2015-10-21 11:20:00,38.38,38.65,38.37,38.58,538105.0,31.8969,32.1213,31.8886,32.0631,538105.0
2015-10-21 11:30:00,38.58,38.63,38.52,38.61,398515.0,32.0631,32.1047,32.0132,32.088,398515.0
2015-10-21 11:40:00,38.6,38.64,38.45,38.5,290296.0,32.0797,32.113,31.9551,31.9966,290296.0
2015-10-21 11:50:00,38.5,38.57,38.47,38.52,404935.0,31.9966,32.0548,31.9717,32.0132,404935.0
2015-10-21 12:00:00,38.52,38.75,38.47,38.73,417968.0,32.0132,32.2044,31.9717,32.1878,417968.0
2015-10-21 12:10:00,38.74,38.83,38.67,38.75,241498.0,32.1961,32.2709,32.1379,32.2044,241498.0
2015-10-21 12:20:00,38.75,38.87,38.75,38.85,271292.0,32.2044,32.3041,32.2044,32.2875,271292.0
2015-10-21 12:30:00,38.86,38.99,38.83,38.96,241668.0,32.2958,32.4038,32.2709,32.3789,241668.0
2015-10-21 12:40:00,38.96,39.02,38.89,39.01,253738.0,32.3789,32.4288,32.3207,32.4205,253738.0
2015-10-21 12:50:00,39.02,39.2,39.01,39.09,264100.0,32.4288,32.5784,32.4205,32.4869,264100.0
2015-10-21 13:00:00,39.09,39.12,38.88,38.92,271071.0,32.4869,32.5119,32.3124,32.3457,271071.0
2015-10-21 13:10:00,38.91,38.98,38.76,38.76,201066.0,32.3374,32.3955,32.2127,32.2127,201066.0
2015-10-21 13:20:00,38.76,38.77,38.59,38.63,335350.0,32.2127,32.221,32.0714,32.1047,335350.0
2015-10-21 13:30:00,38.63,38.68,38.57,38.57,442601.0,32.1047,32.1462,32.0548,32.0548,442601.0
2015-10-21 13:40:00,38.58,38.75,38.57,38.74,167147.0,32.0631,32.2044,32.0548,32.1961,167147.0
2015-10-21 13:50:00,38.74,38.95,38.67,38.81,316557.0,32.1961,32.3706,32.1379,32.2542,316557.0
2015-10-21 14:00:00,38.8,38.86,38.73,38.82,188210.0,32.2459,32.2958,32.1878,32.2626,188210.0
2015-10-21 14:10:00,38.82,38.85,38.74,38.8,103058.0,32.2626,32.2875,32.1961,32.2459,103058.0
2015-10-21 14:20:00,38.79,38.81,38.67,38.72,265865.0,32.2376,32.2542,32.1379,32.1794,265865.0
2015-10-21 14:30:00,38.73,38.96,38.73,38.9,249826.0,32.1878,32.3789,32.1878,32.329,249826.0
2015-10-21 14:40:00,38.9,38.99,38.84,38.89,181642.0,32.329,32.4038,32.2792,32.3207,181642.0
2015-10-21 14:50:00,38.91,38.91,38.82,38.86,154511.0,32.3374,32.3374,32.2626,32.2958,154511.0
2015-10-21 15:00:00,38.87,38.95,38.85,38.95,189542.0,32.3041,32.3706,32.2875,32.3706,189542.0
2015-10-21 15:10:00,38.95,38.95,38.68,38.7,256440.0,32.3706,32.3706,32.1462,32.1628,256440.0
2015-10-21 15:20:00,38.7,38.8,38.69,38.72,212792.0,32.1628,32.2459,32.1545,32.1794,212792.0
2015-10-21 15:30:00,38.71,38.72,38.59,38.62,338937.0,32.1711,32.1794,32.0714,32.0963,338937.0
2015-10-21 15:40:00,38.61,38.61,38.43,38.48,497478.0,32.088,32.088,31.9384,31.98,497478.0
2015-10-21 15:50:00,38.47,38.48,38.38,38.41,910503.0,31.9717,31.98,31.8969,31.9218,910503.0
2015-10-22 09:30:00,38.92,39.26,38.83,39.12,524277.0,32.3457,32.6282,32.2709,32.5119,524277.0
2015-10-22 09:40:00,39.09,39.39,39.04,39.35,516947.0,32.4869,32.7363,32.4454,32.703,516947.0
2015-10-22 09:50:00,39.36,39.56,39.2,39.52,586018.0,32.7113,32.8776,32.5784,32.8443,586018.0
2015-10-22 10:00:00,39.51,39.58,39.38,39.45,330600.0,32.836,32.8942,32.728,32.7861,330600.0
2015-10-22 10:10:00,39.45,39.73,39.44,39.57,506530.0,32.7861,33.0188,32.7778,32.8859,506530.0
2015-10-22 10:20:00,39.58,39.72,39.45,39.47,477547.0,32.8942,33.0105,32.7861,32.8028,477547.0
2015-10-22 10:30:00,39.48,39.53,39.42,39.48,430523.0,32.8111,32.8526,32.7612,32.8111,430523.0
2015-10-22 10:40:00,39.48,39.6,39.44,39.6,456599.0,32.8111,32.9108,32.7778,32.9108,456599.0
2015-10-22 10:50:00,39.6,39.69,39.49,39.55,248525.0,32.9108,32.9856,32.8194,32.8692,248525.0
2015-10-22 11:00:00,39.55,39.61,39.47,39.59,303325.0,32.8692,32.9191,32.8028,32.9025,303325.0
2015-10-22 11:10:00,39.6,39.65,39.51,39.62,191871.0,32.9108,32.9524,32.836,32.9274,191871.0
2015-10-22 11:20:00,39.63,39.69,39.52,39.57,173745.0,32.9357,32.9856,32.8443,32.8859,173745.0
2015-10-22 11:30:00,39.58,39.62,39.49,39.62,217272.0,32.8942,32.9274,32.8194,32.9274,217272.0
2015-10-22 11:40:00,39.62,39.9,39.57,39.88,226173.0,32.9274,33.1601,32.8859,33.1435,226173.0
2015-10-22 11:50:00,39.89,39.98,39.87,39.87,328185.0,33.1518,33.2266,33.1352,33.1352,328185.0
2015-10-22 12:00:00,39.87,39.88,39.73,39.8,197436.0,33.1352,33.1435,33.0188,33.077,197436.0
2015-10-22 12:10:00,39.8,39.81,39.6,39.61,170376.0,33.077,33.0853,32.9108,32.9191,170376.0
2015-10-22 12:20:00,39.6,39.75,39.47,39.73,218935.0,32.9108,33.0355,32.8028,33.0188,218935.0
2015-10-22 12:30:00,39.73,39.84,39.72,39.82,157619.0,33.0188,33.1103,33.0105,33.0936,157619.0
2015-10-22 12:40:00,39.82,39.97,39.82,39.91,298672.0,33.0936,33.2183,33.0936,33.1684,298672.0
2015-10-22 12:50:00,39.92,39.95,39.83,39.9,185776.0,33.1767,33.2017,33.1019,33.1601,185776.0
2015-10-22 13:00:00,39.89,39.94,39.87,39.89,289561.0,33.1518,33.1934,33.1352,33.1518,289561.0
2015-10-22 13:10:00,39.88,39.9,39.77,39.82,238809.0,33.1435,33.1601,33.0521,33.0936,238809.0
2015-10-22 13:20:00,39.82,39.85,39.77,39.79,155616.0,33.0936,33.1186,33.0521,33.0687,155616.0
2015-10-22 13:30:00,39.8,39.85,39.8,39.83,272276.0,33.077,33.1186,33.077,33.1019,272276.0
2015-10-22 13:40:00,39.83,39.83,39.63,39.68,432282.0,33.1019,33.1019,32.9357,32.9773,432282.0
2015-10-22 13:50:00,39.69,39.7,39.51,39.52,400356.0,32.9856,32.9939,32.836,32.8443,400356.0
2015-10-22 14:00:00,39.52,39.57,39.47,39.55,642390.0,32.8443,32.8859,32.8028,32.8692,642390.0
2015-10-22 14:10:00,39.54,39.59,39.5,39.58,261997.0,32.8609,32.9025,32.8277,32.8942,261997.0
2015-10-22 14:20:00,39.58,39.67,39.57,39.61,334283.0,32.8942,32.969,32.8859,32.9191,334283.0
2015-10-22 14:30:00,39.61,39.81,39.59,39.75,365101.0,32.9191,33.0853,32.9025,33.0355,365101.0
2015-10-22 14:40:00,39.76,39.81,39.64,39.77,191199.0,33.0438,33.0853,32.944,33.0521,191199.0
2015-10-22 14:50:00,39.76,39.86,39.74,39.77,323177.0,33.0438,33.1269,33.0272,33.0521,323177.0
2015-10-22 15:00:00,39.78,39.8,39.67,39.74,316066.0,33.0604,33.077,32.969,33.0272,316066.0
2015-10-22 15:10:00,39.75,39.83,39.71,39.77,287935.0,33.0355,33.1019,33.0022,33.0521,287935.0
2015-10-22 15:20:00,39.76,39.85,39.73,39.79,370867.0,33.0438,33.1186,33.0188,33.0687,370867.0
2015-10-22 15:30:00,39.8,39.82,39.63,39.64,415198.0,33.077,33.0936,32.9357,32.944,415198.0
2015-10-22 15:40:00,39.64,39.71,39.58,39.71,608063.0,32.944,33.0022,32.8942,33.0022,608063.0
2015-10-22 15:50:00,39.7,39.78,39.67,39.72,1300475.0,32.9939,33.0604,32.969,33.0105,1300475.0
2015-10-23 09:30:00,39.31,39.68,39.16,39.47,614029.0,32.6698,32.9773,32.5451,32.8028,614029.0
2015-10-23 09:40:00,39.48,39.55,39.25,39.37,467828.0,32.8111,32.8692,32.6199,32.7197,467828.0
2015-10-23 09:50:00,39.37,39.52,39.3,39.52,519467.0,32.7197,32.8443,32.6615,32.8443,519467.0
2015-10-23 10:00:00,39.52,39.64,39.38,39.62,477930.0,32.8443,32.944,32.728,32.9274,477930.0
2015-10-23 10:10:00,39.63,39.89,39.61,39.78,311893.0,32.9357,33.1518,32.9191,33.0604,311893.0
2015-10-23 10:20:00,39.79,39.99,39.68,39.79,255111.0,33.0687,33.2349,32.9773,33.0687,255111.0
2015-10-23 10:30:00,39.79,39.96,39.79,39.88,237434.0,33.0687,33.21,33.0687,33.1435,237434.0
2015-10-23 10:40:00,39.89,40.0,39.8,39.81,324909.0,33.1518,33.2432,33.077,33.0853,324909.0
2015-10-23 10:50:00,39.8,39.85,39.73,39.81,260933.0,33.077,33.1186,33.0188,33.0853,260933.0
2015-10-23 11:00:00,39.82,39.91,39.09,39.52,997515.0,33.0936,33.1684,32.4869,32.8443,997515.0
2015-10-23 11:10:00,39.53,39.58,39.14,39.16,414857.0,32.8526,32.8942,32.5285,32.5451,414857.0
2015-10-23 11:20:00,39.17,39.27,39.06,39.06,456941.0,32.5534,32.6365,32.462,32.462,456941.0
2015-10-23 11:30:00,39.06,39.13,38.9,39.03,350309.0,32.462,32.5202,32.329,32.4371,350309.0
2015-10-23 11:40:00,39.03,39.17,38.99,39.16,864568.0,32.4371,32.5534,32.4038,32.5451,864568.0
2015-10-23 11:50:00,39.16,39.42,39.11,39.39,214595.0,32.5451,32.7612,32.5036,32.7363,214595.0
2015-10-23 12:00:00,39.38,39.42,39.08,39.08,237794.0,32.728,32.7612,32.4786,32.4786,237794.0
2015-10-23 12:10:00,39.08,39.1,38.96,39.01,364349.0,32.4786,32.4953,32.3789,32.4205,364349.0
2015-10-23 12:20:00,39.01,39.2,39.0,39.15,185295.0,32.4205,32.5784,32.4122,32.5368,185295.0
2015-10-23 12:30:00,39.15,39.24,39.06,39.15,205151.0,32.5368,32.6116,32.462,32.5368,205151.0
2015-10-23 12:40:00,39.14,39.25,39.07,39.25,236067.0,32.5285,32.6199,32.4703,32.6199,236067.0
2015-10-23 12:50:00,39.26,39.27,39.15,39.2,175990.0,32.6282,32.6365,32.5368,32.5784,175990.0
2015-10-23 13:00:00,39.19,39.2,38.91,39.03,224890.0,32.5701,32.5784,32.3374,32.4371,224890.0
2015-10-23 13:10:00,39.04,39.21,39.0,39.21,283414.0,32.4454,32.5867,32.4122,32.5867,283414.0
2015-10-23 13:20:00,39.22,39.35,39.16,39.23,268283.0,32.595,32.703,32.5451,32.6033,268283.0
2015-10-23 13:30:00,39.23,39.34,39.22,39.29,312360.0,32.6033,32.6947,32.595,32.6532,312360.0
2015-10-23 13:40:00,39.28,39.31,39.23,39.25,145227.0,32.6449,32.6698,32.6033,32.6199,145227.0
2015-10-23 13:50:00,39.25,39.26,39.1,39.14,246139.0,32.6199,32.6282,32.4953,32.5285,246139.0
2015-10-23 14:00:00,39.14,39.22,39.1,39.21,197864.0,32.5285,32.595,32.4953,32.5867,197864.0
2015-10-23 14:10:00,39.2,39.21,39.07,39.16,294443.0,32.5784,32.5867,32.4703,32.5451,294443.0
2015-10-23 14:20:00,39.16,39.21,39.1,39.17,238613.0,32.5451,32.5867,32.4953,32.5534,238613.0
2015-10-23 14:30:00,39.17,39.21,39.12,39.16,303934.0,32.5534,32.5867,32.5119,32.5451,303934.0
2015-10-23 14:40:00,39.17,39.26,39.09,39.1,291056.0,32.5534,32.6282,32.4869,32.4953,291056.0
2015-10-23 14:50:00,39.11,39.18,39.11,39.13,257085.0,32.5036,32.5617,32.5036,32.5202,257085.0
2015-10-23 15:00:00,39.13,39.21,39.09,39.17,384968.0,32.5202,32.5867,32.4869,32.5534,384968.0
2015-10-23 15:10:00,39.16,39.2,39.1,39.1,394657.0,32.5451,32.5784,32.4953,32.4953,394657.0
2015-10-23 15:20:00,39.1,39.16,38.98,39.05,378519.0,32.4953,32.5451,32.3955,32.4537,378519.0
2015-10-23 15:30:00,39.05,39.07,38.96,39.07,807018.0,32.4537,32.4703,32.3789,32.4703,807018.0
2015-10-23 15:40:00,39.07,39.14,39.05,39.05,448186.0,32.4703,32.5285,32.4537,32.4537,448186.0
2015-10-23 15:50:00,39.05,39.21,39.04,39.2,886844.0,32.4537,32.5867,32.4454,32.5784,886844.0
2015-10-26 09:30:00,39.06,39.21,38.91,39.02,446595.0,32.462,32.5867,32.3374,32.4288,446595.0
2015-10-26 09:40:00,39.01,39.1,38.83,38.91,460306.0,32.4205,32.4953,32.2709,32.3374,460306.0
2015-10-26 09:50:00,38.92,39.08,38.89,39.02,184878.0,32.3457,32.4786,32.3207,32.4288,184878.0
2015-10-26 10:00:00,39.03,39.1,38.97,39.09,179074.0,32.4371,32.4953,32.3872,32.4869,179074.0
2015-10-26 10:10:00,39.08,39.09,38.96,39.05,206753.0,32.4786,32.4869,32.3789,32.4537,206753.0
2015-10-26 10:20:00,39.04,39.08,39.0,39.02,132266.0,32.4454,32.4786,32.4122,32.4288,132266.0
2015-10-26 10:30:00,39.02,39.13,38.95,38.96,170053.0,32.4288,32.5202,32.3706,32.3789,170053.0
2015-10-26 10:40:00,38.97,38.99,38.75,38.92,156687.0,32.3872,32.4038,32.2044,32.3457,156687.0
2015-10-26 10:50:00,38.93,39.01,38.87,38.91,122623.0,32.354,32.4205,32.3041,32.3374,122623.0
2015-10-26 11:00:00,38.92,38.96,38.86,38.88,216662.0,32.3457,32.3789,32.2958,32.3124,216662.0
2015-10-26 11:10:00,38.89,39.01,38.88,38.97,166946.0,32.3207,32.4205,32.3124,32.3872,166946.0
2015-10-26 11:20:00,38.97,38.97,38.79,38.83,126137.0,32.3872,32.3872,32.2376,32.2709,126137.0
2015-10-26 11:30:00,38.83,38.86,38.77,38.79,124811.0,32.2709,32.2958,32.221,32.2376,124811.0
2015-10-26 11:40:00,38.78,38.88,38.74,38.82,148995.0,32.2293,32.3124,32.1961,32.2626,148995.0
2015-10-26 11:50:00,38.82,38.85,38.73,38.76,153648.0,32.2626,32.2875,32.1878,32.2127,153648.0
2015-10-26 12:00:00,38.76,38.79,38.67,38.75,172646.0,32.2127,32.2376,32.1379,32.2044,172646.0
2015-10-26 12:10:00,38.74,38.82,38.74,38.77,124732.0,32.1961,32.2626,32.1961,32.221,124732.0
2015-10-26 12:20:00,38.77,38.82,38.74,38.8,140233.0,32.221,32.2626,32.1961,32.2459,140233.0
2015-10-26 12:30:00,38.81,38.93,38.78,38.84,133978.0,32.2542,32.354,32.2293,32.2792,133978.0
2015-10-26 12:40:00,38.84,38.94,38.83,38.91,78223.0,32.2792,32.3623,32.2709,32.3374,78223.0
2015-10-26 12:50:00,38.91,39.0,38.89,38.89,118193.0,32.3374,32.4122,32.3207,32.3207,118193.0
2015-10-26 13:00:00,38.88,38.89,38.72,38.74,89604.0,32.3124,32.3207,32.1794,32.1961,89604.0
2015-10-26 13:10:00,38.74,38.76,38.69,38.73,101697.0,32.1961,32.2127,32.1545,32.1878,101697.0
2015-10-26 13:20:00,38.73,38.74,38.64,38.67,136638.0,32.1878,32.1961,32.113,32.1379,136638.0
2015-10-26 13:30:00,38.67,38.69,38.58,38.59,206957.0,32.1379,32.1545,32.0631,32.0714,206957.0
2015-10-26 13:40:00,38.59,38.68,38.54,38.63,174241.0,32.0714,32.1462,32.0299,32.1047,174241.0
2015-10-26 13:50:00,38.63,38.66,38.6,38.63,173937.0,32.1047,32.1296,32.0797,32.1047,173937.0
2015-10-26 14:00:00,38.62,38.67,38.58,38.59,112309.0,32.0963,32.1379,32.0631,32.0714,112309.0
2015-10-26 14:10:00,38.59,38.6,38.5,38.55,182645.0,32.0714,32.0797,31.9966,32.0382,182645.0
2015-10-26 14:20:00,38.54,38.69,38.54,38.59,163084.0,32.0299,32.1545,32.0299,32.0714,163084.0
2015-10-26 14:30:00,38.59,38.6,38.55,38.57,87012.0,32.0714,32.0797,32.0382,32.0548,87012.0
2015-10-26 14:40:00,38.58,38.64,38.51,38.59,115027.0,32.0631,32.113,32.0049,32.0714,115027.0
2015-10-26 14:50:00,38.59,38.62,38.56,38.62,113601.0,32.0714,32.0963,32.0465,32.0963,113601.0
2015-10-26 15:00:00,38.62,38.72,38.6,38.72,165233.0,32.0963,32.1794,32.0797,32.1794,165233.0
2015-10-26 15:10:00,38.71,38.79,38.67,38.7,254002.0,32.1711,32.2376,32.1379,32.1628,254002.0
2015-10-26 15:20:00,38.7,38.7,38.62,38.64,160149.0,32.1628,32.1628,32.0963,32.113,160149.0
2015-10-26 15:30:00,38.64,38.66,38.45,38.48,331190.0,32.113,32.1296,31.9551,31.98,331190.0
2015-10-26 15:40:00,38.48,38.54,38.44,38.52,332882.0,31.98,32.0299,31.9467,32.0132,332882.0
2015-10-26 15:50:00,38.52,38.59,38.51,38.54,787525.0,32.0132,32.0714,32.0049,32.0299,787525.0
2015-10-27 09:30:00,37.77,38.09,37.6,38.03,478965.0,31.3899,31.6559,31.2486,31.606,478965.0
2015-10-27 09:40:00,38.02,38.2,37.94,38.12,257766.0,31.5977,31.7473,31.5312,31.6808,257766.0
2015-10-27 09:50:00,38.12,38.39,38.12,38.39,307243.0,31.6808,31.9052,31.6808,31.9052,307243.0
2015-10-27 10:00:00,38.38,38.61,38.36,38.49,412824.0,31.8969,32.088,31.8803,31.9883,412824.0
2015-10-27 10:10:00,38.49,38.5,38.18,38.18,221204.0,31.9883,31.9966,31.7307,31.7307,221204.0
2015-10-27 10:20:00,38.18,38.2,37.99,38.08,307965.0,31.7307,31.7473,31.5728,31.6476,307965.0
2015-10-27 10:30:00,38.09,38.16,38.01,38.13,156935.0,31.6559,31.714,31.5894,31.6891,156935.0
2015-10-27 10:40:00,38.11,38.31,38.1,38.25,186108.0,31.6725,31.8387,31.6642,31.7888,186108.0
2015-10-27 10:50:00,38.25,38.36,38.23,38.24,147709.0,31.7888,31.8803,31.7722,31.7805,147709.0
2015-10-27 11:00:00,38.23,38.31,38.17,38.24,247384.0,31.7722,31.8387,31.7224,31.7805,247384.0
2015-10-27 11:10:00,38.25,38.26,38.09,38.11,279289.0,31.7888,31.7972,31.6559,31.6725,279289.0
2015-10-27 11:20:00,38.12,38.14,38.05,38.07,162065.0,31.6808,31.6974,31.6226,31.6392,162065.0
2015-10-27 11:30:00,38.07,38.16,38.06,38.13,244421.0,31.6392,31.714,31.6309,31.6891,244421.0
2015-10-27 11:40:00,38.12,38.16,38.09,38.12,362464.0,31.6808,31.714,31.6559,31.6808,362464.0
2015-10-27 11:50:00,38.11,38.13,37.86,37.99,338041.0,31.6725,31.6891,31.4647,31.5728,338041.0
2015-10-27 12:00:00,37.98,38.08,37.95,37.99,150263.0,31.5644,31.6476,31.5395,31.5728,150263.0
2015-10-27 12:10:00,38.0,38.02,37.91,37.96,145435.0,31.5811,31.5977,31.5063,31.5478,145435.0
2015-10-27 12:20:00,37.97,38.02,37.95,38.0,128767.0,31.5561,31.5977,31.5395,31.5811,128767.0
2015-10-27 12:30:00,38.0,38.1,37.99,38.08,227335.0,31.5811,31.6642,31.5728,31.6476,227335.0
2015-10-27 12:40:00,38.06,38.07,37.9,37.94,145418.0,31.6309,31.6392,31.498,31.5312,145418.0
2015-10-27 12:50:00,37.95,38.0,37.94,37.98,130885.0,31.5395,31.5811,31.5312,31.5644,130885.0
2015-10-27 13:00:00,37.97,37.98,37.85,37.9,179480.0,31.5561,31.5644,31.4564,31.498,179480.0
2015-10-27 13:10:00,37.9,37.94,37.85,37.86,154779.0,31.498,31.5312,31.4564,31.4647,154779.0
2015-10-27 13:20:00,37.87,37.91,37.82,37.86,235420.0,31.473,31.5063,31.4315,31.4647,235420.0
2015-10-27 13:30:00,37.86,37.88,37.77,37.78,290864.0,31.4647,31.4813,31.3899,31.3982,290864.0
2015-10-27 13:40:00,37.79,37.81,37.71,37.77,243901.0,31.4065,31.4232,31.3401,31.3899,243901.0
2015-10-27 13:50:00,37.78,37.8,37.63,37.63,123543.0,31.3982,31.4149,31.2736,31.2736,123543.0
2015-10-27 14:00:00,37.63,37.67,37.6,37.61,146231.0,31.2736,31.3068,31.2486,31.2569,146231.0
2015-10-27 14:10:00,37.61,37.64,37.53,37.56,181027.0,31.2569,31.2819,31.1905,31.2154,181027.0
2015-10-27 14:20:00,37.56,37.64,37.53,37.57,171658.0,31.2154,31.2819,31.1905,31.2237,171658.0
2015-10-27 14:30:00,37.58,37.65,37.55,37.62,241416.0,31.232,31.2902,31.2071,31.2653,241416.0
2015-10-27 14:40:00,37.62,37.66,37.54,37.55,151584.0,31.2653,31.2985,31.1988,31.2071,151584.0
2015-10-27 14:50:00,37.55,37.6,37.55,37.58,142339.0,31.2071,31.2486,31.2071,31.232,142339.0
2015-10-27 15:00:00,37.57,37.66,37.57,37.64,289473.0,31.2237,31.2985,31.2237,31.2819,289473.0
2015-10-27 15:10:00,37.64,37.69,37.62,37.65,247646.0,31.2819,31.3234,31.2653,31.2902,247646.0
2015-10-27 15:20:00,37.65,37.66,37.55,37.55,352265.0,31.2902,31.2985,31.2071,31.2071,352265.0
2015-10-27 15:30:00,37.56,37.6,37.51,37.52,377846.0,31.2154,31.2486,31.1738,31.1822,377846.0
2015-10-27 15:40:00,37.52,37.58,37.48,37.48,666807.0,31.1822,31.232,31.1489,31.1489,666807.0
2015-10-27 15:50:00,37.49,37.51,37.46,37.49,754199.0,31.1572,31.1738,31.1323,31.1572,754199.0
2015-10-28 09:30:00,37.79,37.86,37.46,37.51,499674.0,31.4065,31.4647,31.1323,31.1738,499674.0
2015-10-28 09:40:00,37.51,37.51,37.3,37.36,357364.0,31.1738,31.1738,30.9993,31.0492,357364.0
2015-10-28 09:50:00,37.36,37.61,37.27,37.59,459554.0,31.0492,31.2569,30.9744,31.2403,459554.0
2015-10-28 10:00:00,37.59,38.09,37.56,37.94,1456712.0,31.2403,31.6559,31.2154,31.5312,1456712.0
2015-10-28 10:10:00,37.94,38.04,37.89,37.95,495780.0,31.5312,31.6143,31.4897,31.5395,495780.0
2015-10-28 10:20:00,37.95,38.0,37.78,37.8,203393.0,31.5395,31.5811,31.3982,31.4149,203393.0
2015-10-28 10:30:00,37.79,38.27,37.77,38.2,359727.0,31.4065,31.8055,31.3899,31.7473,359727.0
2015-10-28 10:40:00,38.2,38.41,38.17,38.33,368115.0,31.7473,31.9218,31.7224,31.8553,368115.0
2015-10-28 10:50:00,38.32,38.67,38.29,38.67,456623.0,31.847,32.1379,31.8221,32.1379,456623.0
2015-10-28 11:00:00,38.66,38.78,38.53,38.7,271129.0,32.1296,32.2293,32.0215,32.1628,271129.0
2015-10-28 11:10:00,38.7,38.75,38.63,38.64,458292.0,32.1628,32.2044,32.1047,32.113,458292.0
2015-10-28 11:20:00,38.64,38.87,38.63,38.8,351660.0,32.113,32.3041,32.1047,32.2459,351660.0
2015-10-28 11:30:00,38.81,38.91,38.79,38.8,297273.0,32.2542,32.3374,32.2376,32.2459,297273.0
2015-10-28 11:40:00,38.8,38.88,38.79,38.83,168558.0,32.2459,32.3124,32.2376,32.2709,168558.0
2015-10-28 11:50:00,38.83,38.89,38.75,38.83,154473.0,32.2709,32.3207,32.2044,32.2709,154473.0
2015-10-28 12:00:00,38.82,38.9,38.73,38.75,165363.0,32.2626,32.329,32.1878,32.2044,165363.0
2015-10-28 12:10:00,38.75,38.91,38.74,38.76,278662.0,32.2044,32.3374,32.1961,32.2127,278662.0
2015-10-28 12:20:00,38.75,38.76,38.54,38.55,197387.0,32.2044,32.2127,32.0299,32.0382,197387.0
2015-10-28 12:30:00,38.55,38.67,38.53,38.56,187860.0,32.0382,32.1379,32.0215,32.0465,187860.0
2015-10-28 12:40:00,38.57,38.57,38.48,38.56,165419.0,32.0548,32.0548,31.98,32.0465,165419.0
2015-10-28 12:50:00,38.56,38.61,38.45,38.46,226830.0,32.0465,32.088,31.9551,31.9634,226830.0
2015-10-28 13:00:00,38.45,38.59,38.43,38.55,141297.0,31.9551,32.0714,31.9384,32.0382,141297.0
2015-10-28 13:10:00,38.55,38.58,38.44,38.44,133833.0,32.0382,32.0631,31.9467,31.9467,133833.0
2015-10-28 13:20:00,38.45,38.45,38.2,38.23,296603.0,31.9551,31.9551,31.7473,31.7722,296603.0
2015-10-28 13:30:00,38.24,38.25,38.11,38.15,174051.0,31.7805,31.7888,31.6725,31.7057,174051.0
2015-10-28 13:40:00,38.15,38.27,38.14,38.18,132665.0,31.7057,31.8055,31.6974,31.7307,132665.0
2015-10-28 13:50:00,38.18,38.35,38.11,38.25,170200.0,31.7307,31.8719,31.6725,31.7888,170200.0
2015-10-28 14:00:00,38.33,38.33,37.87,37.99,248330.0,31.8553,31.8553,31.473,31.5728,248330.0
2015-10-28 14:10:00,37.97,38.04,37.73,38.03,218899.0,31.5561,31.6143,31.3567,31.606,218899.0
2015-10-28 14:20:00,38.02,38.25,37.95,38.2,170430.0,31.5977,31.7888,31.5395,31.7473,170430.0
2015-10-28 14:30:00,38.2,38.2,38.0,38.06,128499.0,31.7473,31.7473,31.5811,31.6309,128499.0
2015-10-28 14:40:00,38.05,38.16,38.02,38.09,131358.0,31.6226,31.714,31.5977,31.6559,131358.0
2015-10-28 14:50:00,38.09,38.28,38.06,38.2,140620.0,31.6559,31.8138,31.6309,31.7473,140620.0
2015-10-28 15:00:00,38.21,38.41,38.15,38.35,184075.0,31.7556,31.9218,31.7057,31.8719,184075.0
2015-10-28 15:10:00,38.35,38.37,38.26,38.26,135605.0,31.8719,31.8886,31.7972,31.7972,135605.0
2015-10-28 15:20:00,38.25,38.26,38.16,38.24,483125.0,31.7888,31.7972,31.714,31.7805,483125.0
2015-10-28 15:30:00,38.24,38.35,38.21,38.33,321067.0,31.7805,31.8719,31.7556,31.8553,321067.0
2015-10-28 15:40:00,38.33,38.41,38.29,38.36,434875.0,31.8553,31.9218,31.8221,31.8803,434875.0
2015-10-28 15:50:00,38.36,38.37,38.25,38.28,837123.0,31.8803,31.8886,31.7888,31.8138,837123.0
2015-10-29 09:30:00,38.12,38.57,38.1,38.21,202762.0,31.6808,32.0548,31.6642,31.7556,202762.0
2015-10-29 09:40:00,38.21,38.61,38.21,38.6,261406.0,31.7556,32.088,31.7556,32.0797,261406.0
2015-10-29 09:50:00,38.59,38.69,38.3,38.36,301292.0,32.0714,32.1545,31.8304,31.8803,301292.0
2015-10-29 10:00:00,38.36,38.55,38.22,38.47,289539.0,31.8803,32.0382,31.7639,31.9717,289539.0
2015-10-29 10:10:00,38.48,38.56,38.15,38.17,304381.0,31.98,32.0465,31.7057,31.7224,304381.0
2015-10-29 10:20:00,38.17,38.31,38.05,38.06,280897.0,31.7224,31.8387,31.6226,31.6309,280897.0
2015-10-29 10:30:00,38.07,38.21,37.82,37.85,279859.0,31.6392,31.7556,31.4315,31.4564,279859.0
2015-10-29 10:40:00,37.86,37.92,37.76,37.79,377165.0,31.4647,31.5146,31.3816,31.4065,377165.0
2015-10-29 10:50:00,37.78,37.85,37.68,37.78,170461.0,31.3982,31.4564,31.3151,31.3982,170461.0
2015-10-29 11:00:00,37.78,37.9,37.73,37.89,118455.0,31.3982,31.498,31.3567,31.4897,118455.0
2015-10-29 11:10:00,37.89,37.9,37.81,37.86,85118.0,31.4897,31.498,31.4232,31.4647,85118.0
2015-10-29 11:20:00,37.86,37.89,37.74,37.87,80946.0,31.4647,31.4897,31.365,31.473,80946.0
2015-10-29 11:30:00,37.87,37.91,37.84,37.88,107162.0,31.473,31.5063,31.4481,31.4813,107162.0
2015-10-29 11:40:00,37.88,37.91,37.86,37.9,149287.0,31.4813,31.5063,31.4647,31.498,149287.0
2015-10-29 11:50:00,37.9,38.05,37.89,38.04,178183.0,31.498,31.6226,31.4897,31.6143,178183.0
2015-10-29 12:00:00,38.04,38.07,37.93,38.0,103105.0,31.6143,31.6392,31.5229,31.5811,103105.0
2015-10-29 12:10:00,38.01,38.13,37.99,38.13,184544.0,31.5894,31.6891,31.5728,31.6891,184544.0
2015-10-29 12:20:00,38.13,38.3,38.12,38.28,212911.0,31.6891,31.8304,31.6808,31.8138,212911.0
2015-10-29 12:30:00,38.28,38.3,38.14,38.14,137908.0,31.8138,31.8304,31.6974,31.6974,137908.0
2015-10-29 12:40:00,38.14,38.21,38.12,38.18,74070.0,31.6974,31.7556,31.6808,31.7307,74070.0
2015-10-29 12:50:00,38.18,38.18,38.06,38.09,78893.0,31.7307,31.7307,31.6309,31.6559,78893.0
2015-10-29 13:00:00,38.08,38.23,38.07,38.23,102113.0,31.6476,31.7722,31.6392,31.7722,102113.0
2015-10-29 13:10:00,38.22,38.23,38.16,38.23,87058.0,31.7639,31.7722,31.714,31.7722,87058.0
2015-10-29 13:20:00,38.23,38.23,38.17,38.2,51629.0,31.7722,31.7722,31.7224,31.7473,51629.0
2015-10-29 13:30:00,38.21,38.24,38.15,38.2,107556.0,31.7556,31.7805,31.7057,31.7473,107556.0
2015-10-29 13:40:00,38.19,38.25,38.17,38.2,127682.0,31.739,31.7888,31.7224,31.7473,127682.0
2015-10-29 13:50:00,38.21,38.24,38.15,38.16,75895.0,31.7556,31.7805,31.7057,31.714,75895.0
2015-10-29 14:00:00,38.15,38.38,38.15,38.36,205131.0,31.7057,31.8969,31.7057,31.8803,205131.0
2015-10-29 14:10:00,38.36,38.49,38.36,38.4,245967.0,31.8803,31.9883,31.8803,31.9135,245967.0
2015-10-29 14:20:00,38.41,38.49,38.37,38.46,238193.0,31.9218,31.9883,31.8886,31.9634,238193.0
2015-10-29 14:30:00,38.45,38.46,38.31,38.33,232916.0,31.9551,31.9634,31.8387,31.8553,232916.0
2015-10-29 14:40:00,38.33,38.37,38.29,38.29,161538.0,31.8553,31.8886,31.8221,31.8221,161538.0
2015-10-29 14:50:00,38.3,38.31,38.26,38.26,166172.0,31.8304,31.8387,31.7972,31.7972,166172.0
2015-10-29 15:00:00,38.26,38.29,38.25,38.27,143362.0,31.7972,31.8221,31.7888,31.8055,143362.0
2015-10-29 15:10:00,38.27,38.37,38.25,38.37,178240.0,31.8055,31.8886,31.7888,31.8886,178240.0
2015-10-29 15:20:00,38.37,38.42,38.32,38.32,210910.0,31.8886,31.9301,31.847,31.847,210910.0
2015-10-29 15:30:00,38.32,38.34,38.28,38.33,291699.0,31.847,31.8636,31.8138,31.8553,291699.0
2015-10-29 15:40:00,38.33,38.35,38.24,38.27,277201.0,31.8553,31.8719,31.7805,31.8055,277201.0
2015-10-29 15:50:00,38.27,38.27,38.18,38.2,679007.0,31.8055,31.8055,31.7307,31.7473,679007.0
2015-10-30 09:30:00,38.33,38.51,38.17,38.18,233837.0,31.8553,32.0049,31.7224,31.7307,233837.0
2015-10-30 09:40:00,38.17,38.33,38.07,38.3,364521.0,31.7224,31.8553,31.6392,31.8304,364521.0
2015-10-30 09:50:00,38.3,38.3,38.13,38.25,201558.0,31.8304,31.8304,31.6891,31.7888,201558.0
2015-10-30 10:00:00,38.23,38.35,38.16,38.29,190679.0,31.7722,31.8719,31.714,31.8221,190679.0
2015-10-30 10:10:00,38.27,38.28,38.14,38.2,197466.0,31.8055,31.8138,31.6974,31.7473,197466.0
2015-10-30 10:20:00,38.2,38.2,37.92,37.95,158156.0,31.7473,31.7473,31.5146,31.5395,158156.0
2015-10-30 10:30:00,37.95,38.02,37.89,37.92,160402.0,31.5395,31.5977,31.4897,31.5146,160402.0
2015-10-30 10:40:00,37.93,38.05,37.92,37.98,134593.0,31.5229,31.6226,31.5146,31.5644,134593.0
2015-10-30 10:50:00,37.98,37.99,37.85,37.93,115996.0,31.5644,31.5728,31.4564,31.5229,115996.0
2015-10-30 11:00:00,37.93,37.95,37.83,37.86,107192.0,31.5229,31.5395,31.4398,31.4647,107192.0
2015-10-30 11:10:00,37.86,37.88,37.71,37.74,167947.0,31.4647,31.4813,31.3401,31.365,167947.0
2015-10-30 11:20:00,37.74,37.85,37.7,37.75,168158.0,31.365,31.4564,31.3317,31.3733,168158.0
2015-10-30 11:30:00,37.75,37.9,37.74,37.84,189382.0,31.3733,31.498,31.365,31.4481,189382.0
2015-10-30 11:40:00,37.84,38.0,37.83,37.96,218634.0,31.4481,31.5811,31.4398,31.5478,218634.0
2015-10-30 11:50:00,37.97,38.01,37.94,37.95,246905.0,31.5561,31.5894,31.5312,31.5395,246905.0
2015-10-30 12:00:00,37.94,37.97,37.88,37.95,327432.0,31.5312,31.5561,31.4813,31.5395,327432.0
2015-10-30 12:10:00,37.95,38.09,37.94,38.08,395280.0,31.5395,31.6559,31.5312,31.6476,395280.0
2015-10-30 12:20:00,38.08,38.21,38.07,38.18,144884.0,31.6476,31.7556,31.6392,31.7307,144884.0
2015-10-30 12:30:00,38.19,38.41,38.19,38.4,282555.0,31.739,31.9218,31.739,31.9135,282555.0
2015-10-30 12:40:00,38.39,38.45,38.33,38.35,113925.0,31.9052,31.9551,31.8553,31.8719,113925.0
2015-10-30 12:50:00,38.35,38.54,38.34,38.46,165122.0,31.8719,32.0299,31.8636,31.9634,165122.0
2015-10-30 13:00:00,38.46,38.51,38.39,38.49,174355.0,31.9634,32.0049,31.9052,31.9883,174355.0
2015-10-30 13:10:00,38.5,38.57,38.45,38.52,121358.0,31.9966,32.0548,31.9551,32.0132,121358.0
2015-10-30 13:20:00,38.53,38.63,38.52,38.62,187524.0,32.0215,32.1047,32.0132,32.0963,187524.0
2015-10-30 13:30:00,38.62,38.68,38.52,38.67,136740.0,32.0963,32.1462,32.0132,32.1379,136740.0
2015-10-30 13:40:00,38.67,38.74,38.61,38.65,145492.0,32.1379,32.1961,32.088,32.1213,145492.0
2015-10-30 13:50:00,38.65,38.65,38.55,38.62,121794.0,32.1213,32.1213,32.0382,32.0963,121794.0
2015-10-30 14:00:00,38.61,38.62,38.49,38.55,176979.0,32.088,32.0963,31.9883,32.0382,176979.0
2015-10-30 14:10:00,38.56,38.69,38.53,38.68,137009.0,32.0465,32.1545,32.0215,32.1462,137009.0
2015-10-30 14:20:00,38.68,38.69,38.53,38.54,153370.0,32.1462,32.1545,32.0215,32.0299,153370.0
2015-10-30 14:30:00,38.53,38.57,38.5,38.51,89572.0,32.0215,32.0548,31.9966,32.0049,89572.0
2015-10-30 14:40:00,38.52,38.52,38.29,38.31,128989.0,32.0132,32.0132,31.8221,31.8387,128989.0
2015-10-30 14:50:00,38.31,38.4,38.29,38.38,152258.0,31.8387,31.9135,31.8221,31.8969,152258.0
2015-10-30 15:00:00,38.38,38.42,38.25,38.39,265441.0,31.8969,31.9301,31.7888,31.9052,265441.0
2015-10-30 15:10:00,38.39,38.54,38.33,38.5,263651.0,31.9052,32.0299,31.8553,31.9966,263651.0
2015-10-30 15:20:00,38.51,38.55,38.39,38.41,186780.0,32.0049,32.0382,31.9052,31.9218,186780.0
2015-10-30 15:30:00,38.4,38.52,38.38,38.48,253850.0,31.9135,32.0132,31.8969,31.98,253850.0
2015-10-30 15:40:00,38.48,38.61,38.45,38.59,349422.0,31.98,32.088,31.9551,32.0714,349422.0
2015-10-30 15:50:00,38.59,38.6,38.38,38.39,706022.0,32.0714,32.0797,31.8969,31.9052,706022.0
2015-11-02 09:30:00,38.21,38.43,38.18,38.37,174903.0,31.7556,31.9384,31.7307,31.8886,174903.0
2015-11-02 09:40:00,38.37,38.45,38.23,38.39,203879.0,31.8886,31.9551,31.7722,31.9052,203879.0
2015-11-02 09:50:00,38.39,38.52,38.34,38.47,185863.0,31.9052,32.0132,31.8636,31.9717,185863.0
2015-11-02 10:00:00,38.48,38.55,38.29,38.51,231115.0,31.98,32.0382,31.8221,32.0049,231115.0
2015-11-02 10:10:00,38.51,38.54,38.23,38.43,167069.0,32.0049,32.0299,31.7722,31.9384,167069.0
2015-11-02 10:20:00,38.42,38.43,38.3,38.3,271388.0,31.9301,31.9384,31.8304,31.8304,271388.0
2015-11-02 10:30:00,38.3,38.47,38.28,38.47,229963.0,31.8304,31.9717,31.8138,31.9717,229963.0
2015-11-02 10:40:00,38.47,38.52,38.38,38.4,168194.0,31.9717,32.0132,31.8969,31.9135,168194.0
2015-11-02 10:50:00,38.4,38.46,38.31,38.36,179737.0,31.9135,31.9634,31.8387,31.8803,179737.0
2015-11-02 11:00:00,38.35,38.46,38.31,38.34,258190.0,31.8719,31.9634,31.8387,31.8636,258190.0
2015-11-02 11:10:00,38.34,38.41,38.33,38.37,329193.0,31.8636,31.9218,31.8553,31.8886,329193.0
2015-11-02 11:20:00,38.38,38.45,38.3,38.42,415724.0,31.8969,31.9551,31.8304,31.9301,415724.0
2015-11-02 11:30:00,38.42,38.59,38.37,38.59,303550.0,31.9301,32.0714,31.8886,32.0714,303550.0
2015-11-02 11:40:00,38.58,38.62,38.51,38.59,148544.0,32.0631,32.0963,32.0049,32.0714,148544.0
2015-11-02 11:50:00,38.59,38.63,38.46,38.56,143396.0,32.0714,32.1047,31.9634,32.0465,143396.0
2015-11-02 12:00:00,38.57,38.66,38.51,38.65,127412.0,32.0548,32.1296,32.0049,32.1213,127412.0
2015-11-02 12:10:00,38.66,38.67,38.53,38.55,227282.0,32.1296,32.1379,32.0215,32.0382,227282.0
2015-11-02 12:20:00,38.55,38.64,38.49,38.64,163517.0,32.0382,32.113,31.9883,32.113,163517.0
2015-11-02 12:30:00,38.64,38.69,38.63,38.66,213066.0,32.113,32.1545,32.1047,32.1296,213066.0
2015-11-02 12:40:00,38.66,38.8,38.66,38.76,125757.0,32.1296,32.2459,32.1296,32.2127,125757.0
2015-11-02 12:50:00,38.76,38.95,38.75,38.92,144715.0,32.2127,32.3706,32.2044,32.3457,144715.0
2015-11-02 13:00:00,38.93,39.06,38.93,38.99,145711.0,32.354,32.462,32.354,32.4038,145711.0
2015-11-02 13:10:00,38.99,39.03,38.91,38.93,113535.0,32.4038,32.4371,32.3374,32.354,113535.0
2015-11-02 13:20:00,38.93,38.99,38.9,38.92,85838.0,32.354,32.4038,32.329,32.3457,85838.0
2015-11-02 13:30:00,38.92,38.99,38.9,38.95,141079.0,32.3457,32.4038,32.329,32.3706,141079.0
2015-11-02 13:40:00,38.95,38.97,38.91,38.95,113614.0,32.3706,32.3872,32.3374,32.3706,113614.0
2015-11-02 13:50:00,38.96,39.06,38.89,39.04,231378.0,32.3789,32.462,32.3207,32.4454,231378.0
2015-11-02 14:00:00,39.04,39.07,38.96,39.03,148168.0,32.4454,32.4703,32.3789,32.4371,148168.0
2015-11-02 14:10:00,39.04,39.14,39.03,39.09,192931.0,32.4454,32.5285,32.4371,32.4869,192931.0
2015-11-02 14:20:00,39.08,39.2,39.07,39.14,156448.0,32.4786,32.5784,32.4703,32.5285,156448.0
2015-11-02 14:30:00,39.15,39.2,39.11,39.2,129452.0,32.5368,32.5784,32.5036,32.5784,129452.0
2015-11-02 14:40:00,39.19,39.23,39.17,39.19,178086.0,32.5701,32.6033,32.5534,32.5701,178086.0
2015-11-02 14:50:00,39.2,39.27,39.15,39.25,135988.0,32.5784,32.6365,32.5368,32.6199,135988.0
2015-11-02 15:00:00,39.26,39.29,39.23,39.26,192826.0,32.6282,32.6532,32.6033,32.6282,192826.0
2015-11-02 15:10:00,39.26,39.28,39.19,39.24,165726.0,32.6282,32.6449,32.5701,32.6116,165726.0
2015-11-02 15:20:00,39.25,39.43,39.22,39.38,256950.0,32.6199,32.7695,32.595,32.728,256950.0
2015-11-02 15:30:00,39.38,39.44,39.24,39.3,318949.0,32.728,32.7778,32.6116,32.6615,318949.0
2015-11-02 15:40:00,39.31,39.41,39.29,39.32,462368.0,32.6698,32.7529,32.6532,32.6781,462368.0
2015-11-02 15:50:00,39.31,39.32,39.23,39.3,562395.0,32.6698,32.6781,32.6033,32.6615,562395.0
2015-11-03 09:30:00,39.47,39.98,39.3,39.9,365049.0,32.8028,33.2266,32.6615,33.1601,365049.0
2015-11-03 09:40:00,39.9,39.98,39.65,39.71,322984.0,33.1601,33.2266,32.9524,33.0022,322984.0
2015-11-03 09:50:00,39.7,39.78,39.48,39.5,454462.0,32.9939,33.0604,32.8111,32.8277,454462.0
2015-11-03 10:00:00,39.5,39.67,39.49,39.54,424803.0,32.8277,32.969,32.8194,32.8609,424803.0
2015-11-03 10:10:00,39.55,39.65,39.48,39.62,368969.0,32.8692,32.9524,32.8111,32.9274,368969.0
2015-11-03 10:20:00,39.62,39.86,39.59,39.8,259530.0,32.9274,33.1269,32.9025,33.077,259530.0
2015-11-03 10:30:00,39.8,40.1,39.79,39.91,692370.0,33.077,33.3263,33.0687,33.1684,692370.0
2015-11-03 10:40:00,39.91,40.04,39.83,39.84,336552.0,33.1684,33.2765,33.1019,33.1103,336552.0
2015-11-03 10:50:00,39.84,39.96,39.79,39.91,614233.0,33.1103,33.21,33.0687,33.1684,614233.0
2015-11-03 11:00:00,39.92,40.11,39.92,40.03,370135.0,33.1767,33.3347,33.1767,33.2682,370135.0
2015-11-03 11:10:00,40.04,40.21,39.93,39.95,417088.0,33.2765,33.4178,33.1851,33.2017,417088.0
2015-11-03 11:20:00,39.95,40.0,39.78,39.82,246134.0,33.2017,33.2432,33.0604,33.0936,246134.0
2015-11-03 11:30:00,39.82,39.85,39.77,39.8,263939.0,33.0936,33.1186,33.0521,33.077,263939.0
2015-11-03 11:40:00,39.81,39.91,39.77,39.88,285247.0,33.0853,33.1684,33.0521,33.1435,285247.0
2015-11-03 11:50:00,39.88,39.94,39.81,39.91,165994.0,33.1435,33.1934,33.0853,33.1684,165994.0
2015-11-03 12:00:00,39.9,39.92,39.83,39.9,292018.0,33.1601,33.1767,33.1019,33.1601,292018.0
2015-11-03 12:10:00,39.9,39.92,39.76,39.79,120644.0,33.1601,33.1767,33.0438,33.0687,120644.0
2015-11-03 12:20:00,39.79,39.9,39.79,39.87,127707.0,33.0687,33.1601,33.0687,33.1352,127707.0
2015-11-03 12:30:00,39.87,39.93,39.83,39.89,247237.0,33.1352,33.1851,33.1019,33.1518,247237.0
2015-11-03 12:40:00,39.89,39.92,39.83,39.9,140139.0,33.1518,33.1767,33.1019,33.1601,140139.0
2015-11-03 12:50:00,39.9,39.95,39.85,39.85,190633.0,33.1601,33.2017,33.1186,33.1186,190633.0
2015-11-03 13:00:00,39.85,40.01,39.84,39.92,188954.0,33.1186,33.2515,33.1103,33.1767,188954.0
2015-11-03 13:10:00,39.92,40.0,39.87,39.99,248073.0,33.1767,33.2432,33.1352,33.2349,248073.0
2015-11-03 13:20:00,39.98,40.09,39.96,40.09,186072.0,33.2266,33.318,33.21,33.318,186072.0
2015-11-03 13:30:00,40.09,40.17,40.04,40.16,195375.0,33.318,33.3845,33.2765,33.3762,195375.0
2015-11-03 13:40:00,40.17,40.19,40.1,40.12,258835.0,33.3845,33.4011,33.3263,33.343,258835.0
2015-11-03 13:50:00,40.12,40.12,40.04,40.06,312534.0,33.343,33.343,33.2765,33.2931,312534.0
2015-11-03 14:00:00,40.06,40.14,40.02,40.14,254659.0,33.2931,33.3596,33.2599,33.3596,254659.0
2015-11-03 14:10:00,40.14,40.23,40.13,40.23,203863.0,33.3596,33.4344,33.3513,33.4344,203863.0
2015-11-03 14:20:00,40.23,40.24,40.15,40.17,394417.0,33.4344,33.4427,33.3679,33.3845,394417.0
2015-11-03 14:30:00,40.17,40.31,40.16,40.27,556949.0,33.3845,33.5009,33.3762,33.4676,556949.0
2015-11-03 14:40:00,40.27,40.31,40.24,40.26,181699.0,33.4676,33.5009,33.4427,33.4593,181699.0
2015-11-03 14:50:00,40.26,40.29,40.24,40.29,171039.0,33.4593,33.4842,33.4427,33.4842,171039.0
2015-11-03 15:00:00,40.28,40.29,40.12,40.15,341334.0,33.4759,33.4842,33.343,33.3679,341334.0
2015-11-03 15:10:00,40.15,40.24,40.13,40.22,296358.0,33.3679,33.4427,33.3513,33.4261,296358.0
2015-11-03 15:20:00,40.21,40.21,40.1,40.11,332975.0,33.4178,33.4178,33.3263,33.3347,332975.0
2015-11-03 15:30:00,40.11,40.15,40.07,40.08,438194.0,33.3347,33.3679,33.3014,33.3097,438194.0
2015-11-03 15:40:00,40.07,40.08,40.01,40.02,427494.0,33.3014,33.3097,33.2515,33.2599,427494.0
2015-11-03 15:50:00,40.02,40.05,40.0,40.03,1083007.0,33.2599,33.2848,33.2432,33.2682,1083007.0
2015-11-04 09:30:00,40.0,40.14,39.71,39.89,386044.0,33.2432,33.3596,33.0022,33.1518,386044.0
2015-11-04 09:40:00,39.88,39.88,39.42,39.47,356943.0,33.1435,33.1435,32.7612,32.8028,356943.0
2015-11-04 09:50:00,39.46,39.56,39.41,39.51,300341.0,32.7944,32.8776,32.7529,32.836,300341.0
2015-11-04 10:00:00,39.52,39.77,39.47,39.67,354292.0,32.8443,33.0521,32.8028,32.969,354292.0
2015-11-04 10:10:00,39.68,39.7,39.45,39.54,217347.0,32.9773,32.9939,32.7861,32.8609,217347.0
2015-11-04 10:20:00,39.54,39.59,39.37,39.52,321739.0,32.8609,32.9025,32.7197,32.8443,321739.0
2015-11-04 10:30:00,39.53,39.61,39.35,39.37,493824.0,32.8526,32.9191,32.703,32.7197,493824.0
2015-11-04 10:40:00,39.36,39.38,39.2,39.33,252946.0,32.7113,32.728,32.5784,32.6864,252946.0
2015-11-04 10:50:00,39.32,39.47,39.25,39.44,228340.0,32.6781,32.8028,32.6199,32.7778,228340.0
2015-11-04 11:00:00,39.45,39.45,39.12,39.12,276809.0,32.7861,32.7861,32.5119,32.5119,276809.0
2015-11-04 11:10:00,39.12,39.12,38.86,38.97,312231.0,32.5119,32.5119,32.2958,32.3872,312231.0
2015-11-04 11:20:00,38.96,39.1,38.94,39.04,193967.0,32.3789,32.4953,32.3623,32.4454,193967.0
2015-11-04 11:30:00,39.04,39.13,38.89,39.13,481360.0,32.4454,32.5202,32.3207,32.5202,481360.0
2015-11-04 11:40:00,39.14,39.22,39.03,39.2,238918.0,32.5285,32.595,32.4371,32.5784,238918.0
2015-11-04 11:50:00,39.19,39.22,39.07,39.2,224724.0,32.5701,32.595,32.4703,32.5784,224724.0
2015-11-04 12:00:00,39.19,39.3,39.15,39.27,229718.0,32.5701,32.6615,32.5368,32.6365,229718.0
2015-11-04 12:10:00,39.27,39.32,39.12,39.12,216019.0,32.6365,32.6781,32.5119,32.5119,216019.0
2015-11-04 12:20:00,39.13,39.34,39.07,39.32,301531.0,32.5202,32.6947,32.4703,32.6781,301531.0
2015-11-04 12:30:00,39.31,39.32,39.11,39.17,231120.0,32.6698,32.6781,32.5036,32.5534,231120.0
2015-11-04 12:40:00,39.18,39.29,39.15,39.27,218470.0,32.5617,32.6532,32.5368,32.6365,218470.0
2015-11-04 12:50:00,39.27,39.27,39.11,39.25,231141.0,32.6365,32.6365,32.5036,32.6199,231141.0
2015-11-04 13:00:00,39.26,39.26,39.04,39.08,217146.0,32.6282,32.6282,32.4454,32.4786,217146.0
2015-11-04 13:10:00,39.08,39.21,39.08,39.11,436090.0,32.4786,32.5867,32.4786,32.5036,436090.0
2015-11-04 13:20:00,39.1,39.18,39.02,39.16,187266.0,32.4953,32.5617,32.4288,32.5451,187266.0
2015-11-04 13:30:00,39.16,39.22,39.12,39.17,287588.0,32.5451,32.595,32.5119,32.5534,287588.0
2015-11-04 13:40:00,39.16,39.17,38.92,38.95,198936.0,32.5451,32.5534,32.3457,32.3706,198936.0
2015-11-04 13:50:00,38.94,38.95,38.84,38.91,276688.0,32.3623,32.3706,32.2792,32.3374,276688.0
2015-11-04 14:00:00,38.91,38.94,38.82,38.84,262842.0,32.3374,32.3623,32.2626,32.2792,262842.0
2015-11-04 14:10:00,38.83,38.89,38.68,38.87,350054.0,32.2709,32.3207,32.1462,32.3041,350054.0
2015-11-04 14:20:00,38.87,38.88,38.73,38.81,320378.0,32.3041,32.3124,32.1878,32.2542,320378.0
2015-11-04 14:30:00,38.81,38.99,38.8,38.88,398017.0,32.2542,32.4038,32.2459,32.3124,398017.0
2015-11-04 14:40:00,38.87,38.91,38.78,38.8,231316.0,32.3041,32.3374,32.2293,32.2459,231316.0
2015-11-04 14:50:00,38.8,38.84,38.75,38.77,271456.0,32.2459,32.2792,32.2044,32.221,271456.0
2015-11-04 15:00:00,38.77,38.85,38.69,38.77,323525.0,32.221,32.2875,32.1545,32.221,323525.0
2015-11-04 15:10:00,38.77,38.94,38.7,38.92,562269.0,32.221,32.3623,32.1628,32.3457,562269.0
2015-11-04 15:20:00,38.91,39.0,38.88,39.0,433712.0,32.3374,32.4122,32.3124,32.4122,433712.0
2015-11-04 15:30:00,39.0,39.05,38.94,39.05,340368.0,32.4122,32.4537,32.3623,32.4537,340368.0
2015-11-04 15:40:00,39.05,39.2,39.05,39.19,536554.0,32.4537,32.5784,32.4537,32.5701,536554.0
2015-11-04 15:50:00,39.2,39.24,39.13,39.22,993160.0,32.5784,32.6116,32.5202,32.595,993160.0
2015-11-05 09:30:00,38.82,39.08,38.71,38.88,407931.0,32.2626,32.4786,32.1711,32.3124,407931.0
2015-11-05 09:40:00,38.88,39.23,38.73,39.23,390337.0,32.3124,32.6033,32.1878,32.6033,390337.0
2015-11-05 09:50:00,39.23,39.52,39.2,39.26,361907.0,32.6033,32.8443,32.5784,32.6282,361907.0
2015-11-05 10:00:00,39.25,39.3,38.98,39.0,271983.0,32.6199,32.6615,32.3955,32.4122,271983.0
2015-11-05 10:10:00,39.01,39.14,38.9,38.97,265212.0,32.4205,32.5285,32.329,32.3872,265212.0
2015-11-05 10:20:00,38.98,39.04,38.84,38.91,237862.0,32.3955,32.4454,32.2792,32.3374,237862.0
2015-11-05 10:30:00,38.91,38.93,38.75,38.79,578462.0,32.3374,32.354,32.2044,32.2376,578462.0
2015-11-05 10:40:00,38.79,38.8,38.58,38.58,441538.0,32.2376,32.2459,32.0631,32.0631,441538.0
2015-11-05 10:50:00,38.59,38.85,38.52,38.83,400342.0,32.0714,32.2875,32.0132,32.2709,400342.0
2015-11-05 11:00:00,38.83,38.83,38.6,38.6,363549.0,32.2709,32.2709,32.0797,32.0797,363549.0
2015-11-05 11:10:00,38.59,38.87,38.59,38.74,464832.0,32.0714,32.3041,32.0714,32.1961,464832.0
2015-11-05 11:20:00,38.73,38.9,38.61,38.84,361038.0,32.1878,32.329,32.088,32.2792,361038.0
2015-11-05 11:30:00,38.84,38.84,38.66,38.74,564564.0,32.2792,32.2792,32.1296,32.1961,564564.0
2015-11-05 11:40:00,38.74,38.88,38.72,38.86,455380.0,32.1961,32.3124,32.1794,32.2958,455380.0
2015-11-05 11:50:00,38.86,38.99,38.83,38.98,387518.0,32.2958,32.4038,32.2709,32.3955,387518.0
2015-11-05 12:00:00,38.98,39.01,38.87,38.89,198568.0,32.3955,32.4205,32.3041,32.3207,198568.0
2015-11-05 12:10:00,38.89,38.89,38.76,38.86,193741.0,32.3207,32.3207,32.2127,32.2958,193741.0
2015-11-05 12:20:00,38.87,38.89,38.77,38.86,207978.0,32.3041,32.3207,32.221,32.2958,207978.0
2015-11-05 12:30:00,38.86,38.92,38.84,38.85,170921.0,32.2958,32.3457,32.2792,32.2875,170921.0
2015-11-05 12:40:00,38.85,39.02,38.84,39.0,204124.0,32.2875,32.4288,32.2792,32.4122,204124.0
2015-11-05 12:50:00,38.99,39.11,38.93,39.11,297736.0,32.4038,32.5036,32.354,32.5036,297736.0
2015-11-05 13:00:00,39.12,39.34,39.11,39.3,329148.0,32.5119,32.6947,32.5036,32.6615,329148.0
2015-11-05 13:10:00,39.3,39.31,39.11,39.14,186030.0,32.6615,32.6698,32.5036,32.5285,186030.0
2015-11-05 13:20:00,39.15,39.15,38.87,38.9,162030.0,32.5368,32.5368,32.3041,32.329,162030.0
2015-11-05 13:30:00,38.9,39.1,38.89,39.07,256517.0,32.329,32.4953,32.3207,32.4703,256517.0
2015-11-05 13:40:00,39.06,39.13,38.93,38.95,260768.0,32.462,32.5202,32.354,32.3706,260768.0
2015-11-05 13:50:00,38.95,38.97,38.85,38.95,247795.0,32.3706,32.3872,32.2875,32.3706,247795.0
2015-11-05 14:00:00,38.95,38.96,38.72,38.74,300328.0,32.3706,32.3789,32.1794,32.1961,300328.0
2015-11-05 14:10:00,38.75,38.75,38.53,38.53,417163.0,32.2044,32.2044,32.0215,32.0215,417163.0
2015-11-05 14:20:00,38.53,38.54,38.45,38.49,378966.0,32.0215,32.0299,31.9551,31.9883,378966.0
2015-11-05 14:30:00,38.5,38.52,38.31,38.38,243747.0,31.9966,32.0132,31.8387,31.8969,243747.0
2015-11-05 14:40:00,38.37,38.5,38.34,38.38,164656.0,31.8886,31.9966,31.8636,31.8969,164656.0
2015-11-05 14:50:00,38.39,38.42,38.33,38.41,314259.0,31.9052,31.9301,31.8553,31.9218,314259.0
2015-11-05 15:00:00,38.41,38.42,38.24,38.25,260448.0,31.9218,31.9301,31.7805,31.7888,260448.0
2015-11-05 15:10:00,38.25,38.29,38.17,38.23,315541.0,31.7888,31.8221,31.7224,31.7722,315541.0
2015-11-05 15:20:00,38.23,38.27,38.17,38.25,410792.0,31.7722,31.8055,31.7224,31.7888,410792.0
2015-11-05 15:30:00,38.26,38.35,38.22,38.34,372400.0,31.7972,31.8719,31.7639,31.8636,372400.0
2015-11-05 15:40:00,38.35,38.48,38.34,38.46,746403.0,31.8719,31.98,31.8636,31.9634,746403.0
2015-11-05 15:50:00,38.46,38.5,38.4,38.41,961603.0,31.9634,31.9966,31.9135,31.9218,961603.0
2015-11-06 09:30:00,37.9,38.27,37.77,38.22,479863.0,31.498,31.8055,31.3899,31.7639,479863.0
2015-11-06 09:40:00,38.21,38.51,38.08,38.22,385904.0,31.7556,32.0049,31.6476,31.7639,385904.0
2015-11-06 09:50:00,38.18,38.25,38.01,38.07,226749.0,31.7307,31.7888,31.5894,31.6392,226749.0
2015-11-06 10:00:00,38.07,38.21,38.01,38.15,210326.0,31.6392,31.7556,31.5894,31.7057,210326.0
2015-11-06 10:10:00,38.15,38.16,37.97,38.01,203891.0,31.7057,31.714,31.5561,31.5894,203891.0
2015-11-06 10:20:00,38.0,38.15,37.93,38.14,269419.0,31.5811,31.7057,31.5229,31.6974,269419.0
2015-11-06 10:30:00,38.15,38.22,38.12,38.17,161732.0,31.7057,31.7639,31.6808,31.7224,161732.0
2015-11-06 10:40:00,38.18,38.36,38.18,38.29,169085.0,31.7307,31.8803,31.7307,31.8221,169085.0
2015-11-06 10:50:00,38.29,38.35,38.18,38.29,203245.0,31.8221,31.8719,31.7307,31.8221,203245.0
2015-11-06 11:00:00,38.3,38.51,38.22,38.49,163115.0,31.8304,32.0049,31.7639,31.9883,163115.0
2015-11-06 11:10:00,38.48,38.58,38.4,38.46,190007.0,31.98,32.0631,31.9135,31.9634,190007.0
2015-11-06 11:20:00,38.46,38.65,38.41,38.63,751127.0,31.9634,32.1213,31.9218,32.1047,751127.0
2015-11-06 11:30:00,38.63,38.72,38.6,38.69,348496.0,32.1047,32.1794,32.0797,32.1545,348496.0
2015-11-06 11:40:00,38.69,38.79,38.66,38.75,194852.0,32.1545,32.2376,32.1296,32.2044,194852.0
2015-11-06 11:50:00,38.75,39.04,38.75,39.03,333964.0,32.2044,32.4454,32.2044,32.4371,333964.0
2015-11-06 12:00:00,39.03,39.1,38.99,39.09,287603.0,32.4371,32.4953,32.4038,32.4869,287603.0
2015-11-06 12:10:00,39.1,39.11,38.87,38.89,364678.0,32.4953,32.5036,32.3041,32.3207,364678.0
2015-11-06 12:20:00,38.89,38.96,38.79,38.87,407545.0,32.3207,32.3789,32.2376,32.3041,407545.0
2015-11-06 12:30:00,38.87,38.97,38.83,38.97,264784.0,32.3041,32.3872,32.2709,32.3872,264784.0
2015-11-06 12:40:00,38.96,39.04,38.93,39.03,327037.0,32.3789,32.4454,32.354,32.4371,327037.0
2015-11-06 12:50:00,39.03,39.04,38.99,39.02,205613.0,32.4371,32.4454,32.4038,32.4288,205613.0
2015-11-06 13:00:00,39.02,39.08,39.0,39.06,203507.0,32.4288,32.4786,32.4122,32.462,203507.0
2015-11-06 13:10:00,39.07,39.2,39.06,39.16,138273.0,32.4703,32.5784,32.462,32.5451,138273.0
2015-11-06 13:20:00,39.17,39.3,39.16,39.22,185443.0,32.5534,32.6615,32.5451,32.595,185443.0
2015-11-06 13:30:00,39.22,39.24,39.09,39.13,229805.0,32.595,32.6116,32.4869,32.5202,229805.0
2015-11-06 13:40:00,39.12,39.18,39.03,39.18,325589.0,32.5119,32.5617,32.4371,32.5617,325589.0
2015-11-06 13:50:00,39.18,39.27,39.13,39.22,191955.0,32.5617,32.6365,32.5202,32.595,191955.0
2015-11-06 14:00:00,39.21,39.32,39.19,39.25,211968.0,32.5867,32.6781,32.5701,32.6199,211968.0
2015-11-06 14:10:00,39.26,39.36,39.14,39.18,160050.0,32.6282,32.7113,32.5285,32.5617,160050.0
2015-11-06 14:20:00,39.18,39.21,39.1,39.16,139136.0,32.5617,32.5867,32.4953,32.5451,139136.0
2015-11-06 14:30:00,39.16,39.18,39.09,39.16,121715.0,32.5451,32.5617,32.4869,32.5451,121715.0
2015-11-06 14:40:00,39.16,39.2,39.04,39.14,175948.0,32.5451,32.5784,32.4454,32.5285,175948.0
2015-11-06 14:50:00,39.14,39.16,39.06,39.14,112033.0,32.5285,32.5451,32.462,32.5285,112033.0
2015-11-06 15:00:00,39.13,39.14,39.03,39.1,156511.0,32.5202,32.5285,32.4371,32.4953,156511.0
2015-11-06 15:10:00,39.1,39.18,39.08,39.18,175411.0,32.4953,32.5617,32.4786,32.5617,175411.0
2015-11-06 15:20:00,39.18,39.29,39.17,39.27,244936.0,32.5617,32.6532,32.5534,32.6365,244936.0
2015-11-06 15:30:00,39.27,39.33,39.2,39.25,277832.0,32.6365,32.6864,32.5784,32.6199,277832.0
2015-11-06 15:40:00,39.24,39.34,39.23,39.31,380723.0,32.6116,32.6947,32.6033,32.6698,380723.0
2015-11-06 15:50:00,39.31,39.39,39.24,39.37,1036101.0,32.6698,32.7363,32.6116,32.7197,1036101.0
2015-11-09 09:30:00,39.04,39.46,39.04,39.25,317849.0,32.4454,32.7944,32.4454,32.6199,317849.0
2015-11-09 09:40:00,39.26,39.33,38.91,38.97,356574.0,32.6282,32.6864,32.3374,32.3872,356574.0
2015-11-09 09:50:00,38.96,39.13,38.9,38.99,241890.0,32.3789,32.5202,32.329,32.4038,241890.0
2015-11-09 10:00:00,38.99,39.03,38.88,38.91,395625.0,32.4038,32.4371,32.3124,32.3374,395625.0
2015-11-09 10:10:00,38.9,38.9,38.67,38.81,255310.0,32.329,32.329,32.1379,32.2542,255310.0
2015-11-09 10:20:00,38.83,38.83,38.65,38.73,271730.0,32.2709,32.2709,32.1213,32.1878,271730.0
2015-11-09 10:30:00,38.72,38.74,38.63,38.67,216598.0,32.1794,32.1961,32.1047,32.1379,216598.0
2015-11-09 10:40:00,38.65,38.78,38.59,38.67,166256.0,32.1213,32.2293,32.0714,32.1379,166256.0
2015-11-09 10:50:00,38.67,38.98,38.67,38.87,155698.0,32.1379,32.3955,32.1379,32.3041,155698.0
2015-11-09 11:00:00,38.88,38.88,38.74,38.74,103246.0,32.3124,32.3124,32.1961,32.1961,103246.0
2015-11-09 11:10:00,38.74,38.76,38.65,38.72,258924.0,32.1961,32.2127,32.1213,32.1794,258924.0
2015-11-09 11:20:00,38.71,38.76,38.64,38.67,205394.0,32.1711,32.2127,32.113,32.1379,205394.0
2015-11-09 11:30:00,38.67,38.75,38.66,38.73,132420.0,32.1379,32.2044,32.1296,32.1878,132420.0
2015-11-09 11:40:00,38.73,38.88,38.72,38.8,88513.0,32.1878,32.3124,32.1794,32.2459,88513.0
2015-11-09 11:50:00,38.79,38.82,38.71,38.76,96326.0,32.2376,32.2626,32.1711,32.2127,96326.0
2015-11-09 12:00:00,38.75,38.77,38.64,38.77,132610.0,32.2044,32.221,32.113,32.221,132610.0
2015-11-09 12:10:00,38.76,38.79,38.73,38.77,127059.0,32.2127,32.2376,32.1878,32.221,127059.0
2015-11-09 12:20:00,38.77,38.83,38.73,38.81,114826.0,32.221,32.2709,32.1878,32.2542,114826.0
2015-11-09 12:30:00,38.8,38.91,38.79,38.9,75589.0,32.2459,32.3374,32.2376,32.329,75589.0
2015-11-09 12:40:00,38.9,38.93,38.8,38.84,49189.0,32.329,32.354,32.2459,32.2792,49189.0
2015-11-09 12:50:00,38.84,38.91,38.83,38.91,49940.0,32.2792,32.3374,32.2709,32.3374,49940.0
2015-11-09 13:00:00,38.91,38.95,38.85,38.87,137923.0,32.3374,32.3706,32.2875,32.3041,137923.0
2015-11-09 13:10:00,38.88,38.88,38.79,38.85,139078.0,32.3124,32.3124,32.2376,32.2875,139078.0
2015-11-09 13:20:00,38.85,38.99,38.84,38.97,63465.0,32.2875,32.4038,32.2792,32.3872,63465.0
2015-11-09 13:30:00,38.96,39.15,38.93,39.15,171773.0,32.3789,32.5368,32.354,32.5368,171773.0
2015-11-09 13:40:00,39.14,39.15,38.94,39.01,353220.0,32.5285,32.5368,32.3623,32.4205,353220.0
2015-11-09 13:50:00,39.01,39.07,38.97,39.03,116429.0,32.4205,32.4703,32.3872,32.4371,116429.0
2015-11-09 14:00:00,39.03,39.11,38.97,39.06,90633.0,32.4371,32.5036,32.3872,32.462,90633.0
2015-11-09 14:10:00,39.06,39.1,38.97,39.03,68371.0,32.462,32.4953,32.3872,32.4371,68371.0
2015-11-09 14:20:00,39.02,39.05,38.98,39.04,68995.0,32.4288,32.4537,32.3955,32.4454,68995.0
2015-11-09 14:30:00,39.04,39.06,38.95,39.01,119615.0,32.4454,32.462,32.3706,32.4205,119615.0
2015-11-09 14:40:00,39.02,39.05,38.99,39.04,105539.0,32.4288,32.4537,32.4038,32.4454,105539.0
2015-11-09 14:50:00,39.04,39.11,39.0,39.09,108704.0,32.4454,32.5036,32.4122,32.4869,108704.0
2015-11-09 15:00:00,39.09,39.11,39.04,39.1,165151.0,32.4869,32.5036,32.4454,32.4953,165151.0
2015-11-09 15:10:00,39.11,39.14,39.03,39.13,138323.0,32.5036,32.5285,32.4371,32.5202,138323.0
2015-11-09 15:20:00,39.13,39.19,39.06,39.1,153216.0,32.5202,32.5701,32.462,32.4953,153216.0
2015-11-09 15:30:00,39.09,39.16,39.09,39.15,223489.0,32.4869,32.5451,32.4869,32.5368,223489.0
2015-11-09 15:40:00,39.15,39.19,39.1,39.14,300079.0,32.5368,32.5701,32.4953,32.5285,300079.0
2015-11-09 15:50:00,39.14,39.27,39.1,39.11,956203.0,32.5285,32.6365,32.4953,32.5036,956203.0
2015-11-10 09:30:00,39.02,39.18,38.89,39.09,226391.0,32.4288,32.5617,32.3207,32.4869,226391.0
2015-11-10 09:40:00,39.1,39.35,39.0,39.34,309948.0,32.4953,32.703,32.4122,32.6947,309948.0
2015-11-10 09:50:00,39.35,39.49,39.28,39.3,243409.0,32.703,32.8194,32.6449,32.6615,243409.0
2015-11-10 10:00:00,39.29,39.3,39.0,39.04,211104.0,32.6532,32.6615,32.4122,32.4454,211104.0
2015-11-10 10:10:00,39.04,39.09,38.99,39.0,223428.0,32.4454,32.4869,32.4038,32.4122,223428.0
2015-11-10 10:20:00,38.99,39.01,38.85,38.86,238440.0,32.4038,32.4205,32.2875,32.2958,238440.0
2015-11-10 10:30:00,38.85,38.86,38.65,38.77,234538.0,32.2875,32.2958,32.1213,32.221,234538.0
2015-11-10 10:40:00,38.76,38.97,38.75,38.89,116173.0,32.2127,32.3872,32.2044,32.3207,116173.0
2015-11-10 10:50:00,38.89,39.0,38.85,38.88,134585.0,32.3207,32.4122,32.2875,32.3124,134585.0
2015-11-10 11:00:00,38.88,38.96,38.81,38.89,124577.0,32.3124,32.3789,32.2542,32.3207,124577.0
2015-11-10 11:10:00,38.9,39.02,38.88,38.98,104783.0,32.329,32.4288,32.3124,32.3955,104783.0
2015-11-10 11:20:00,38.97,39.0,38.89,38.91,91553.0,32.3872,32.4122,32.3207,32.3374,91553.0
2015-11-10 11:30:00,38.91,38.98,38.89,38.89,83197.0,32.3374,32.3955,32.3207,32.3207,83197.0
2015-11-10 11:40:00,38.89,39.0,38.89,38.91,114689.0,32.3207,32.4122,32.3207,32.3374,114689.0
2015-11-10 11:50:00,38.91,38.99,38.88,38.95,143221.0,32.3374,32.4038,32.3124,32.3706,143221.0
2015-11-10 12:00:00,38.94,39.0,38.9,39.0,98204.0,32.3623,32.4122,32.329,32.4122,98204.0
2015-11-10 12:10:00,39.0,39.15,39.0,39.06,332356.0,32.4122,32.5368,32.4122,32.462,332356.0
2015-11-10 12:20:00,39.06,39.31,39.03,39.14,325201.0,32.462,32.6698,32.4371,32.5285,325201.0
2015-11-10 12:30:00,39.13,39.17,39.06,39.12,185979.0,32.5202,32.5534,32.462,32.5119,185979.0
2015-11-10 12:40:00,39.11,39.13,39.02,39.08,91052.0,32.5036,32.5202,32.4288,32.4786,91052.0
2015-11-10 12:50:00,39.08,39.23,39.08,39.14,126201.0,32.4786,32.6033,32.4786,32.5285,126201.0
2015-11-10 13:00:00,39.13,39.16,39.07,39.08,86652.0,32.5202,32.5451,32.4703,32.4786,86652.0
2015-11-10 13:10:00,39.08,39.11,39.05,39.07,80423.0,32.4786,32.5036,32.4537,32.4703,80423.0
2015-11-10 13:20:00,39.06,39.06,38.94,39.0,130974.0,32.462,32.462,32.3623,32.4122,130974.0
2015-11-10 13:30:00,39.0,39.02,38.92,38.97,79117.0,32.4122,32.4288,32.3457,32.3872,79117.0
2015-11-10 13:40:00,38.97,39.01,38.91,38.94,85738.0,32.3872,32.4205,32.3374,32.3623,85738.0
2015-11-10 13:50:00,38.94,39.02,38.93,38.98,58785.0,32.3623,32.4288,32.354,32.3955,58785.0
2015-11-10 14:00:00,38.97,39.05,38.95,38.96,146771.0,32.3872,32.4537,32.3706,32.3789,146771.0
2015-11-10 14:10:00,38.96,38.98,38.92,38.98,295026.0,32.3789,32.3955,32.3457,32.3955,295026.0
2015-11-10 14:20:00,38.97,39.01,38.92,38.95,323032.0,32.3872,32.4205,32.3457,32.3706,323032.0
2015-11-10 14:30:00,38.94,38.99,38.92,38.96,154814.0,32.3623,32.4038,32.3457,32.3789,154814.0
2015-11-10 14:40:00,38.96,39.03,38.94,39.0,139327.0,32.3789,32.4371,32.3623,32.4122,139327.0
2015-11-10 14:50:00,39.01,39.03,38.94,38.96,85970.0,32.4205,32.4371,32.3623,32.3789,85970.0
2015-11-10 15:00:00,38.96,39.0,38.94,39.0,93305.0,32.3789,32.4122,32.3623,32.4122,93305.0
2015-11-10 15:10:00,39.0,39.0,38.93,38.96,141555.0,32.4122,32.4122,32.354,32.3789,141555.0
2015-11-10 15:20:00,38.96,39.02,38.94,38.97,246005.0,32.3789,32.4288,32.3623,32.3872,246005.0
2015-11-10 15:30:00,38.98,39.03,38.9,38.96,420184.0,32.3955,32.4371,32.329,32.3789,420184.0
2015-11-10 15:40:00,38.96,38.99,38.9,38.96,278495.0,32.3789,32.4038,32.329,32.3789,278495.0
2015-11-10 15:50:00,38.95,38.96,38.85,38.93,514866.0,32.3706,32.3789,32.2875,32.354,514866.0
2015-11-11 09:30:00,38.84,38.84,38.6,38.67,435930.0,32.2792,32.2792,32.0797,32.1379,435930.0
2015-11-11 09:40:00,38.66,38.68,38.42,38.51,281251.0,32.1296,32.1462,31.9301,32.0049,281251.0
2015-11-11 09:50:00,38.54,38.61,38.37,38.4,313840.0,32.0299,32.088,31.8886,31.9135,313840.0
2015-11-11 10:00:00,38.4,38.45,38.18,38.22,355413.0,31.9135,31.9551,31.7307,31.7639,355413.0
2015-11-11 10:10:00,38.22,38.35,38.13,38.33,231103.0,31.7639,31.8719,31.6891,31.8553,231103.0
2015-11-11 10:20:00,38.34,38.41,38.16,38.17,200370.0,31.8636,31.9218,31.714,31.7224,200370.0
2015-11-11 10:30:00,38.18,38.22,37.96,38.01,218985.0,31.7307,31.7639,31.5478,31.5894,218985.0
2015-11-11 10:40:00,38.01,38.12,38.0,38.04,128099.0,31.5894,31.6808,31.5811,31.6143,128099.0
2015-11-11 10:50:00,38.05,38.09,37.87,37.87,220720.0,31.6226,31.6559,31.473,31.473,220720.0
2015-11-11 11:00:00,37.87,37.95,37.82,37.84,388589.0,31.473,31.5395,31.4315,31.4481,388589.0
2015-11-11 11:10:00,37.84,37.87,37.76,37.77,270545.0,31.4481,31.473,31.3816,31.3899,270545.0
2015-11-11 11:20:00,37.77,37.86,37.64,37.65,354665.0,31.3899,31.4647,31.2819,31.2902,354665.0
2015-11-11 11:30:00,37.64,37.78,37.6,37.77,293989.0,31.2819,31.3982,31.2486,31.3899,293989.0
2015-11-11 11:40:00,37.77,37.85,37.69,37.73,283000.0,31.3899,31.4564,31.3234,31.3567,283000.0
2015-11-11 11:50:00,37.74,37.91,37.71,37.75,357914.0,31.365,31.5063,31.3401,31.3733,357914.0
2015-11-11 12:00:00,37.76,37.78,37.59,37.65,319679.0,31.3816,31.3982,31.2403,31.2902,319679.0
2015-11-11 12:10:00,37.65,37.74,37.59,37.61,178889.0,31.2902,31.365,31.2403,31.2569,178889.0
2015-11-11 12:20:00,37.61,37.7,37.59,37.65,275479.0,31.2569,31.3317,31.2403,31.2902,275479.0
2015-11-11 12:30:00,37.65,37.78,37.65,37.74,155609.0,31.2902,31.3982,31.2902,31.365,155609.0
2015-11-11 12:40:00,37.74,37.74,37.5,37.5,140481.0,31.365,31.365,31.1655,31.1655,140481.0
2015-11-11 12:50:00,37.5,37.61,37.44,37.61,241077.0,31.1655,31.2569,31.1157,31.2569,241077.0
2015-11-11 13:00:00,37.61,37.61,37.47,37.51,200170.0,31.2569,31.2569,31.1406,31.1738,200170.0
2015-11-11 13:10:00,37.51,37.57,37.49,37.53,146701.0,31.1738,31.2237,31.1572,31.1905,146701.0
2015-11-11 13:20:00,37.53,37.64,37.49,37.63,226859.0,31.1905,31.2819,31.1572,31.2736,226859.0
2015-11-11 13:30:00,37.62,37.68,37.59,37.68,124041.0,31.2653,31.3151,31.2403,31.3151,124041.0
2015-11-11 13:40:00,37.67,37.81,37.67,37.78,147752.0,31.3068,31.4232,31.3068,31.3982,147752.0
2015-11-11 13:50:00,37.77,37.84,37.77,37.81,135775.0,31.3899,31.4481,31.3899,31.4232,135775.0
2015-11-11 14:00:00,37.8,37.82,37.75,37.79,82214.0,31.4149,31.4315,31.3733,31.4065,82214.0
2015-11-11 14:10:00,37.79,37.8,37.72,37.75,123221.0,31.4065,31.4149,31.3484,31.3733,123221.0
2015-11-11 14:20:00,37.74,37.85,37.73,37.82,179318.0,31.365,31.4564,31.3567,31.4315,179318.0
2015-11-11 14:30:00,37.83,37.85,37.78,37.79,153501.0,31.4398,31.4564,31.3982,31.4065,153501.0
2015-11-11 14:40:00,37.79,37.79,37.68,37.71,94744.0,31.4065,31.4065,31.3151,31.3401,94744.0
2015-11-11 14:50:00,37.71,37.75,37.69,37.7,88326.0,31.3401,31.3733,31.3234,31.3317,88326.0
2015-11-11 15:00:00,37.7,37.83,37.69,37.8,130074.0,31.3317,31.4398,31.3234,31.4149,130074.0
2015-11-11 15:10:00,37.81,37.89,37.81,37.85,153392.0,31.4232,31.4897,31.4232,31.4564,153392.0
2015-11-11 15:20:00,37.85,37.97,37.84,37.97,190859.0,31.4564,31.5561,31.4481,31.5561,190859.0
2015-11-11 15:30:00,37.97,38.01,37.87,37.97,334355.0,31.5561,31.5894,31.473,31.5561,334355.0
2015-11-11 15:40:00,37.97,38.04,37.92,37.96,323639.0,31.5561,31.6143,31.5146,31.5478,323639.0
2015-11-11 15:50:00,37.96,38.11,37.95,38.1,1318178.0,31.5478,31.6725,31.5395,31.6642,1318178.0
2015-11-12 09:30:00,37.45,37.59,37.18,37.36,399390.0,31.124,31.2403,30.8996,31.0492,399390.0
2015-11-12 09:40:00,37.36,37.87,37.34,37.87,455772.0,31.0492,31.473,31.0326,31.473,455772.0
2015-11-12 09:50:00,37.87,38.06,37.72,37.96,322468.0,31.473,31.6309,31.3484,31.5478,322468.0
2015-11-12 10:00:00,37.95,37.97,37.69,37.82,262644.0,31.5395,31.5561,31.3234,31.4315,262644.0
2015-11-12 10:10:00,37.83,38.09,37.74,38.03,165854.0,31.4398,31.6559,31.365,31.606,165854.0
2015-11-12 10:20:00,38.03,38.04,37.86,37.86,109814.0,31.606,31.6143,31.4647,31.4647,109814.0
2015-11-12 10:30:00,37.86,38.13,37.84,38.06,159400.0,31.4647,31.6891,31.4481,31.6309,159400.0
2015-11-12 10:40:00,38.05,38.23,38.0,38.01,254188.0,31.6226,31.7722,31.5811,31.5894,254188.0
2015-11-12 10:50:00,38.01,38.22,37.99,38.16,130504.0,31.5894,31.7639,31.5728,31.714,130504.0
2015-11-12 11:00:00,38.17,38.33,37.94,38.32,335039.0,31.7224,31.8553,31.5312,31.847,335039.0
2015-11-12 11:10:00,38.32,38.33,37.98,37.98,161455.0,31.847,31.8553,31.5644,31.5644,161455.0
2015-11-12 11:20:00,37.98,37.98,37.71,37.72,182922.0,31.5644,31.5644,31.3401,31.3484,182922.0
2015-11-12 11:30:00,37.7,37.76,37.64,37.65,181040.0,31.3317,31.3816,31.2819,31.2902,181040.0
2015-11-12 11:40:00,37.65,37.82,37.64,37.7,132416.0,31.2902,31.4315,31.2819,31.3317,132416.0
2015-11-12 11:50:00,37.7,37.75,37.66,37.72,90668.0,31.3317,31.3733,31.2985,31.3484,90668.0
2015-11-12 12:00:00,37.72,37.83,37.69,37.69,97821.0,31.3484,31.4398,31.3234,31.3234,97821.0
2015-11-12 12:10:00,37.69,37.72,37.58,37.72,125196.0,31.3234,31.3484,31.232,31.3484,125196.0
2015-11-12 12:20:00,37.72,37.77,37.66,37.73,75814.0,31.3484,31.3899,31.2985,31.3567,75814.0
2015-11-12 12:30:00,37.73,37.75,37.63,37.66,124052.0,31.3567,31.3733,31.2736,31.2985,124052.0
2015-11-12 12:40:00,37.67,37.77,37.62,37.77,123408.0,31.3068,31.3899,31.2653,31.3899,123408.0
2015-11-12 12:50:00,37.78,37.8,37.69,37.7,80456.0,31.3982,31.4149,31.3234,31.3317,80456.0
2015-11-12 13:00:00,37.71,37.79,37.71,37.77,72321.0,31.3401,31.4065,31.3401,31.3899,72321.0
2015-11-12 13:10:00,37.78,37.87,37.77,37.84,98326.0,31.3982,31.473,31.3899,31.4481,98326.0
2015-11-12 13:20:00,37.85,37.91,37.83,37.85,138193.0,31.4564,31.5063,31.4398,31.4564,138193.0
2015-11-12 13:30:00,37.85,37.98,37.84,37.97,91243.0,31.4564,31.5644,31.4481,31.5561,91243.0
2015-11-12 13:40:00,37.97,38.0,37.88,37.97,109782.0,31.5561,31.5811,31.4813,31.5561,109782.0
2015-11-12 13:50:00,37.97,37.97,37.85,37.9,111026.0,31.5561,31.5561,31.4564,31.498,111026.0
2015-11-12 14:00:00,37.89,37.89,37.74,37.78,109954.0,31.4897,31.4897,31.365,31.3982,109954.0
2015-11-12 14:10:00,37.77,37.81,37.69,37.72,135343.0,31.3899,31.4232,31.3234,31.3484,135343.0
2015-11-12 14:20:00,37.72,37.77,37.67,37.77,110950.0,31.3484,31.3899,31.3068,31.3899,110950.0
2015-11-12 14:30:00,37.77,37.77,37.65,37.7,163319.0,31.3899,31.3899,31.2902,31.3317,163319.0
2015-11-12 14:40:00,37.7,37.72,37.63,37.68,121804.0,31.3317,31.3484,31.2736,31.3151,121804.0
2015-11-12 14:50:00,37.68,37.69,37.59,37.65,192202.0,31.3151,31.3234,31.2403,31.2902,192202.0
2015-11-12 15:00:00,37.64,37.64,37.57,37.59,134648.0,31.2819,31.2819,31.2237,31.2403,134648.0
2015-11-12 15:10:00,37.59,37.64,37.56,37.6,175000.0,31.2403,31.2819,31.2154,31.2486,175000.0
2015-11-12 15:20:00,37.59,37.61,37.55,37.58,173272.0,31.2403,31.2569,31.2071,31.232,173272.0
2015-11-12 15:30:00,37.58,37.6,37.44,37.45,376801.0,31.232,31.2486,31.1157,31.124,376801.0
2015-11-12 15:40:00,37.45,37.51,37.35,37.5,450599.0,31.124,31.1738,31.0409,31.1655,450599.0
2015-11-12 15:50:00,37.49,37.53,37.45,37.49,780590.0,31.1572,31.1905,31.124,31.1572,780590.0
2015-11-13 09:30:00,37.3,37.55,37.21,37.52,321249.0,30.9993,31.2071,30.9245,31.1822,321249.0
2015-11-13 09:40:00,37.52,37.64,37.25,37.26,292764.0,31.1822,31.2819,30.9578,30.9661,292764.0
2015-11-13 09:50:00,37.27,37.31,37.03,37.08,204804.0,30.9744,31.0076,30.7749,30.8165,204804.0
2015-11-13 10:00:00,37.08,37.22,36.86,36.94,445142.0,30.8165,30.9328,30.6336,30.7001,445142.0
2015-11-13 10:10:00,36.94,36.95,36.77,36.83,212989.0,30.7001,30.7084,30.5588,30.6087,212989.0
2015-11-13 10:20:00,36.83,37.08,36.82,36.9,269411.0,30.6087,30.8165,30.6004,30.6669,269411.0
2015-11-13 10:30:00,36.9,37.04,36.86,36.93,193466.0,30.6669,30.7832,30.6336,30.6918,193466.0
2015-11-13 10:40:00,36.94,37.0,36.8,36.97,227587.0,30.7001,30.75,30.5838,30.7251,227587.0
2015-11-13 10:50:00,36.97,37.1,36.9,37.02,198772.0,30.7251,30.8331,30.6669,30.7666,198772.0
2015-11-13 11:00:00,37.03,37.15,36.92,37.13,186995.0,30.7749,30.8747,30.6835,30.858,186995.0
2015-11-13 11:10:00,37.14,37.15,36.96,37.05,236034.0,30.8663,30.8747,30.7167,30.7915,236034.0
2015-11-13 11:20:00,37.05,37.26,37.02,37.19,147463.0,30.7915,30.9661,30.7666,30.9079,147463.0
2015-11-13 11:30:00,37.18,37.31,37.14,37.27,282055.0,30.8996,31.0076,30.8663,30.9744,282055.0
2015-11-13 11:40:00,37.27,37.48,37.2,37.44,183115.0,30.9744,31.1489,30.9162,31.1157,183115.0
2015-11-13 11:50:00,37.43,37.73,37.41,37.72,235159.0,31.1074,31.3567,31.0907,31.3484,235159.0
2015-11-13 12:00:00,37.73,37.89,37.65,37.88,326974.0,31.3567,31.4897,31.2902,31.4813,326974.0
2015-11-13 12:10:00,37.87,38.05,37.85,37.92,194745.0,31.473,31.6226,31.4564,31.5146,194745.0
2015-11-13 12:20:00,37.92,37.97,37.73,37.77,174713.0,31.5146,31.5561,31.3567,31.3899,174713.0
2015-11-13 12:30:00,37.77,37.78,37.56,37.58,139866.0,31.3899,31.3982,31.2154,31.232,139866.0
2015-11-13 12:40:00,37.57,37.63,37.41,37.51,207680.0,31.2237,31.2736,31.0907,31.1738,207680.0
2015-11-13 12:50:00,37.51,37.7,37.49,37.55,183705.0,31.1738,31.3317,31.1572,31.2071,183705.0
2015-11-13 13:00:00,37.56,37.61,37.26,37.3,175875.0,31.2154,31.2569,30.9661,30.9993,175875.0
2015-11-13 13:10:00,37.3,37.41,37.22,37.37,129293.0,30.9993,31.0907,30.9328,31.0575,129293.0
2015-11-13 13:20:00,37.38,37.4,37.26,37.37,183677.0,31.0658,31.0824,30.9661,31.0575,183677.0
2015-11-13 13:30:00,37.37,37.42,37.24,37.28,106049.0,31.0575,31.099,30.9494,30.9827,106049.0
2015-11-13 13:40:00,37.29,37.46,37.29,37.39,150149.0,30.991,31.1323,30.991,31.0741,150149.0
2015-11-13 13:50:00,37.39,37.52,37.36,37.4,129178.0,31.0741,31.1822,31.0492,31.0824,129178.0
2015-11-13 14:00:00,37.4,37.5,37.37,37.4,179874.0,31.0824,31.1655,31.0575,31.0824,179874.0
2015-11-13 14:10:00,37.4,37.53,37.38,37.51,164647.0,31.0824,31.1905,31.0658,31.1738,164647.0
2015-11-13 14:20:00,37.52,37.57,37.43,37.49,160655.0,31.1822,31.2237,31.1074,31.1572,160655.0
2015-11-13 14:30:00,37.48,37.53,37.44,37.47,134376.0,31.1489,31.1905,31.1157,31.1406,134376.0
2015-11-13 14:40:00,37.47,37.51,37.28,37.31,123021.0,31.1406,31.1738,30.9827,31.0076,123021.0
2015-11-13 14:50:00,37.32,37.37,37.25,37.33,157163.0,31.0159,31.0575,30.9578,31.0242,157163.0
2015-11-13 15:00:00,37.33,37.41,37.33,37.35,133534.0,31.0242,31.0907,31.0242,31.0409,133534.0
2015-11-13 15:10:00,37.34,37.39,37.27,37.28,134295.0,31.0326,31.0741,30.9744,30.9827,134295.0
2015-11-13 15:20:00,37.28,37.3,37.21,37.24,187453.0,30.9827,30.9993,30.9245,30.9494,187453.0
2015-11-13 15:30:00,37.25,37.45,37.22,37.4,294366.0,30.9578,31.124,30.9328,31.0824,294366.0
2015-11-13 15:40:00,37.4,37.46,37.32,37.37,306307.0,31.0824,31.1323,31.0159,31.0575,306307.0
2015-11-13 15:50:00,37.38,37.41,37.36,37.41,537314.0,31.0658,31.0907,31.0492,31.0907,537314.0
2015-11-16 09:30:00,37.43,38.11,37.35,38.09,353289.0,31.1074,31.6725,31.0409,31.6559,353289.0
2015-11-16 09:40:00,38.1,38.25,37.88,37.88,343205.0,31.6642,31.7888,31.4813,31.4813,343205.0
2015-11-16 09:50:00,37.88,37.93,37.57,37.61,214195.0,31.4813,31.5229,31.2237,31.2569,214195.0
2015-11-16 10:00:00,37.61,37.66,37.32,37.42,345570.0,31.2569,31.2985,31.0159,31.099,345570.0
2015-11-16 10:10:00,37.41,37.84,37.4,37.72,222013.0,31.0907,31.4481,31.0824,31.3484,222013.0
2015-11-16 10:20:00,37.72,37.89,37.69,37.72,143443.0,31.3484,31.4897,31.3234,31.3484,143443.0
2015-11-16 10:30:00,37.71,37.71,37.5,37.64,205174.0,31.3401,31.3401,31.1655,31.2819,205174.0
2015-11-16 10:40:00,37.65,37.67,37.56,37.57,104333.0,31.2902,31.3068,31.2154,31.2237,104333.0
2015-11-16 10:50:00,37.57,37.57,37.23,37.35,204033.0,31.2237,31.2237,30.9411,31.0409,204033.0
2015-11-16 11:00:00,37.35,37.39,37.21,37.22,181233.0,31.0409,31.0741,30.9245,30.9328,181233.0
2015-11-16 11:10:00,37.22,37.42,37.17,37.4,240138.0,30.9328,31.099,30.8913,31.0824,240138.0
2015-11-16 11:20:00,37.4,37.47,37.35,37.38,178677.0,31.0824,31.1406,31.0409,31.0658,178677.0
2015-11-16 11:30:00,37.37,37.52,37.37,37.47,131039.0,31.0575,31.1822,31.0575,31.1406,131039.0
2015-11-16 11:40:00,37.47,37.74,37.47,37.72,163822.0,31.1406,31.365,31.1406,31.3484,163822.0
2015-11-16 11:50:00,37.72,37.74,37.56,37.62,114044.0,31.3484,31.365,31.2154,31.2653,114044.0
2015-11-16 12:00:00,37.62,37.77,37.57,37.75,197924.0,31.2653,31.3899,31.2237,31.3733,197924.0
2015-11-16 12:10:00,37.76,37.76,37.65,37.72,227578.0,31.3816,31.3816,31.2902,31.3484,227578.0
2015-11-16 12:20:00,37.73,37.95,37.72,37.91,202750.0,31.3567,31.5395,31.3484,31.5063,202750.0
2015-11-16 12:30:00,37.91,37.99,37.86,37.96,142791.0,31.5063,31.5728,31.4647,31.5478,142791.0
2015-11-16 12:40:00,37.96,38.05,37.93,37.98,270770.0,31.5478,31.6226,31.5229,31.5644,270770.0
2015-11-16 12:50:00,37.98,37.99,37.83,37.91,177964.0,31.5644,31.5728,31.4398,31.5063,177964.0
2015-11-16 13:00:00,37.91,38.02,37.89,38.01,154885.0,31.5063,31.5977,31.4897,31.5894,154885.0
2015-11-16 13:10:00,38.01,38.13,38.01,38.06,126529.0,31.5894,31.6891,31.5894,31.6309,126529.0
2015-11-16 13:20:00,38.06,38.11,37.99,38.0,141037.0,31.6309,31.6725,31.5728,31.5811,141037.0
2015-11-16 13:30:00,38.01,38.1,37.99,38.05,121811.0,31.5894,31.6642,31.5728,31.6226,121811.0
2015-11-16 13:40:00,38.05,38.14,38.05,38.11,76390.0,31.6226,31.6974,31.6226,31.6725,76390.0
2015-11-16 13:50:00,38.12,38.2,38.12,38.19,121960.0,31.6808,31.7473,31.6808,31.739,121960.0
2015-11-16 14:00:00,38.2,38.24,38.18,38.2,187240.0,31.7473,31.7805,31.7307,31.7473,187240.0
2015-11-16 14:10:00,38.2,38.26,38.19,38.22,143936.0,31.7473,31.7972,31.739,31.7639,143936.0
2015-11-16 14:20:00,38.22,38.22,38.17,38.18,162388.0,31.7639,31.7639,31.7224,31.7307,162388.0
2015-11-16 14:30:00,38.18,38.26,38.16,38.25,165490.0,31.7307,31.7972,31.714,31.7888,165490.0
2015-11-16 14:40:00,38.25,38.3,38.23,38.26,140994.0,31.7888,31.8304,31.7722,31.7972,140994.0
2015-11-16 14:50:00,38.26,38.36,38.24,38.33,146156.0,31.7972,31.8803,31.7805,31.8553,146156.0
2015-11-16 15:00:00,38.33,38.43,38.31,38.42,155803.0,31.8553,31.9384,31.8387,31.9301,155803.0
2015-11-16 15:10:00,38.43,38.45,38.39,38.43,224017.0,31.9384,31.9551,31.9052,31.9384,224017.0
2015-11-16 15:20:00,38.44,38.59,38.44,38.51,360811.0,31.9467,32.0714,31.9467,32.0049,360811.0
2015-11-16 15:30:00,38.51,38.57,38.46,38.51,292379.0,32.0049,32.0548,31.9634,32.0049,292379.0
2015-11-16 15:40:00,38.52,38.53,38.4,38.43,308174.0,32.0132,32.0215,31.9135,31.9384,308174.0
2015-11-16 15:50:00,38.43,38.51,38.41,38.49,669820.0,31.9384,32.0049,31.9218,31.9883,669820.0
2015-11-17 09:30:00,38.43,38.49,38.15,38.23,585381.0,31.9384,31.9883,31.7057,31.7722,585381.0
2015-11-17 09:40:00,38.23,38.28,38.01,38.1,330092.0,31.7722,31.8138,31.5894,31.6642,330092.0
2015-11-17 09:50:00,38.1,38.54,38.04,38.51,295049.0,31.6642,32.0299,31.6143,32.0049,295049.0
2015-11-17 10:00:00,38.5,38.55,38.23,38.45,389925.0,31.9966,32.0382,31.7722,31.9551,389925.0
2015-11-17 10:10:00,38.45,38.57,38.25,38.32,248276.0,31.9551,32.0548,31.7888,31.847,248276.0
2015-11-17 10:20:00,38.31,38.36,38.24,38.28,233625.0,31.8387,31.8803,31.7805,31.8138,233625.0
2015-11-17 10:30:00,38.28,38.51,38.24,38.5,522593.0,31.8138,32.0049,31.7805,31.9966,522593.0
2015-11-17 10:40:00,38.49,38.57,38.39,38.55,314581.0,31.9883,32.0548,31.9052,32.0382,314581.0
2015-11-17 10:50:00,38.57,38.57,38.23,38.27,282746.0,32.0548,32.0548,31.7722,31.8055,282746.0
2015-11-17 11:00:00,38.27,38.33,38.24,38.31,210477.0,31.8055,31.8553,31.7805,31.8387,210477.0
2015-11-17 11:10:00,38.3,38.48,38.27,38.46,298797.0,31.8304,31.98,31.8055,31.9634,298797.0
2015-11-17 11:20:00,38.47,38.55,38.35,38.41,171460.0,31.9717,32.0382,31.8719,31.9218,171460.0
2015-11-17 11:30:00,38.4,38.45,38.36,38.39,209837.0,31.9135,31.9551,31.8803,31.9052,209837.0
2015-11-17 11:40:00,38.39,38.41,38.31,38.37,222965.0,31.9052,31.9218,31.8387,31.8886,222965.0
2015-11-17 11:50:00,38.37,38.46,38.34,38.41,268424.0,31.8886,31.9634,31.8636,31.9218,268424.0
2015-11-17 12:00:00,38.41,38.43,38.33,38.38,152546.0,31.9218,31.9384,31.8553,31.8969,152546.0
2015-11-17 12:10:00,38.38,38.46,38.35,38.36,140877.0,31.8969,31.9634,31.8719,31.8803,140877.0
2015-11-17 12:20:00,38.37,38.39,38.27,38.32,182415.0,31.8886,31.9052,31.8055,31.847,182415.0
2015-11-17 12:30:00,38.34,38.37,38.21,38.23,115302.0,31.8636,31.8886,31.7556,31.7722,115302.0
2015-11-17 12:40:00,38.22,38.3,38.14,38.29,87727.0,31.7639,31.8304,31.6974,31.8221,87727.0
2015-11-17 12:50:00,38.3,38.32,38.17,38.27,53037.0,31.8304,31.847,31.7224,31.8055,53037.0
2015-11-17 13:00:00,38.27,38.35,38.19,38.19,97755.0,31.8055,31.8719,31.739,31.739,97755.0
2015-11-17 13:10:00,38.2,38.29,38.18,38.23,218241.0,31.7473,31.8221,31.7307,31.7722,218241.0
2015-11-17 13:20:00,38.22,38.26,38.16,38.19,112020.0,31.7639,31.7972,31.714,31.739,112020.0
2015-11-17 13:30:00,38.19,38.26,38.12,38.13,108812.0,31.739,31.7972,31.6808,31.6891,108812.0
2015-11-17 13:40:00,38.13,38.22,38.11,38.15,86080.0,31.6891,31.7639,31.6725,31.7057,86080.0
2015-11-17 13:50:00,38.15,38.24,38.14,38.21,87852.0,31.7057,31.7805,31.6974,31.7556,87852.0
2015-11-17 14:00:00,38.2,38.23,38.16,38.21,212608.0,31.7473,31.7722,31.714,31.7556,212608.0
2015-11-17 14:10:00,38.21,38.31,38.2,38.2,176949.0,31.7556,31.8387,31.7473,31.7473,176949.0
2015-11-17 14:20:00,38.19,38.21,38.14,38.16,243134.0,31.739,31.7556,31.6974,31.714,243134.0
2015-11-17 14:30:00,38.16,38.2,38.11,38.18,255148.0,31.714,31.7473,31.6725,31.7307,255148.0
2015-11-17 14:40:00,38.19,38.21,38.13,38.21,346414.0,31.739,31.7556,31.6891,31.7556,346414.0
2015-11-17 14:50:00,38.2,38.22,38.15,38.19,264504.0,31.7473,31.7639,31.7057,31.739,264504.0
2015-11-17 15:00:00,38.19,38.2,38.12,38.12,220989.0,31.739,31.7473,31.6808,31.6808,220989.0
2015-11-17 15:10:00,38.13,38.19,38.04,38.1,127320.0,31.6891,31.739,31.6143,31.6642,127320.0
2015-11-17 15:20:00,38.1,38.18,38.08,38.15,284035.0,31.6642,31.7307,31.6476,31.7057,284035.0
2015-11-17 15:30:00,38.14,38.2,38.11,38.12,311022.0,31.6974,31.7473,31.6725,31.6808,311022.0
2015-11-17 15:40:00,38.12,38.17,38.09,38.13,511589.0,31.6808,31.7224,31.6559,31.6891,511589.0
2015-11-17 15:50:00,38.13,38.16,38.05,38.14,1223362.0,31.6891,31.714,31.6226,31.6974,1223362.0
2015-11-18 09:30:00,38.4,38.79,38.4,38.64,520171.0,31.9135,32.2376,31.9135,32.113,520171.0
2015-11-18 09:40:00,38.64,38.86,38.59,38.84,465776.0,32.113,32.2958,32.0714,32.2792,465776.0
2015-11-18 09:50:00,38.85,39.17,38.8,39.06,402861.0,32.2875,32.5534,32.2459,32.462,402861.0
2015-11-18 10:00:00,39.05,39.13,38.84,38.99,382120.0,32.4537,32.5202,32.2792,32.4038,382120.0
2015-11-18 10:10:00,38.97,39.11,38.9,39.05,243360.0,32.3872,32.5036,32.329,32.4537,243360.0
2015-11-18 10:20:00,39.04,39.06,38.92,38.94,88719.0,32.4454,32.462,32.3457,32.3623,88719.0
2015-11-18 10:30:00,38.93,38.98,38.7,38.76,317362.0,32.354,32.3955,32.1628,32.2127,317362.0
2015-11-18 10:40:00,38.76,39.02,38.75,38.91,257786.0,32.2127,32.4288,32.2044,32.3374,257786.0
2015-11-18 10:50:00,38.9,39.25,38.85,39.24,403265.0,32.329,32.6199,32.2875,32.6116,403265.0
2015-11-18 11:00:00,39.22,39.22,38.91,38.96,131077.0,32.595,32.595,32.3374,32.3789,131077.0
2015-11-18 11:10:00,38.95,38.95,38.81,38.83,202378.0,32.3706,32.3706,32.2542,32.2709,202378.0
2015-11-18 11:20:00,38.84,38.93,38.7,38.77,248738.0,32.2792,32.354,32.1628,32.221,248738.0
2015-11-18 11:30:00,38.77,38.9,38.76,38.85,147920.0,32.221,32.329,32.2127,32.2875,147920.0
2015-11-18 11:40:00,38.84,39.05,38.81,38.93,248716.0,32.2792,32.4537,32.2542,32.354,248716.0
2015-11-18 11:50:00,38.92,38.95,38.68,38.76,261982.0,32.3457,32.3706,32.1462,32.2127,261982.0
2015-11-18 12:00:00,38.76,38.79,38.49,38.5,239353.0,32.2127,32.2376,31.9883,31.9966,239353.0
2015-11-18 12:10:00,38.5,38.66,38.5,38.63,266461.0,31.9966,32.1296,31.9966,32.1047,266461.0
2015-11-18 12:20:00,38.63,38.7,38.45,38.5,133517.0,32.1047,32.1628,31.9551,31.9966,133517.0
2015-11-18 12:30:00,38.5,38.51,38.34,38.37,194457.0,31.9966,32.0049,31.8636,31.8886,194457.0
2015-11-18 12:40:00,38.38,38.41,38.3,38.35,131874.0,31.8969,31.9218,31.8304,31.8719,131874.0
2015-11-18 12:50:00,38.35,38.43,38.31,38.41,149006.0,31.8719,31.9384,31.8387,31.9218,149006.0
2015-11-18 13:00:00,38.41,38.52,38.38,38.52,112602.0,31.9218,32.0132,31.8969,32.0132,112602.0
2015-11-18 13:10:00,38.52,38.65,38.51,38.58,124842.0,32.0132,32.1213,32.0049,32.0631,124842.0
2015-11-18 13:20:00,38.58,38.64,38.53,38.56,77862.0,32.0631,32.113,32.0215,32.0465,77862.0
2015-11-18 13:30:00,38.54,38.55,38.38,38.53,102612.0,32.0299,32.0382,31.8969,32.0215,102612.0
2015-11-18 13:40:00,38.54,38.59,38.5,38.51,71906.0,32.0299,32.0714,31.9966,32.0049,71906.0
2015-11-18 13:50:00,38.51,38.52,38.42,38.48,90050.0,32.0049,32.0132,31.9301,31.98,90050.0
2015-11-18 14:00:00,38.48,38.64,38.45,38.61,325549.0,31.98,32.113,31.9551,32.088,325549.0
2015-11-18 14:10:00,38.6,38.74,38.6,38.64,436349.0,32.0797,32.1961,32.0797,32.113,436349.0
2015-11-18 14:20:00,38.64,38.67,38.54,38.59,258521.0,32.113,32.1379,32.0299,32.0714,258521.0
2015-11-18 14:30:00,38.59,38.6,38.49,38.51,116443.0,32.0714,32.0797,31.9883,32.0049,116443.0
2015-11-18 14:40:00,38.51,38.61,38.5,38.57,106886.0,32.0049,32.088,31.9966,32.0548,106886.0
2015-11-18 14:50:00,38.57,38.72,38.54,38.7,427069.0,32.0548,32.1794,32.0299,32.1628,427069.0
2015-11-18 15:00:00,38.7,38.79,38.68,38.76,201323.0,32.1628,32.2376,32.1462,32.2127,201323.0
2015-11-18 15:10:00,38.75,38.93,38.74,38.86,510214.0,32.2044,32.354,32.1961,32.2958,510214.0
2015-11-18 15:20:00,38.86,38.92,38.85,38.89,197567.0,32.2958,32.3457,32.2875,32.3207,197567.0
2015-11-18 15:30:00,38.89,38.96,38.86,38.94,201872.0,32.3207,32.3789,32.2958,32.3623,201872.0
2015-11-18 15:40:00,38.94,39.0,38.9,38.93,652372.0,32.3623,32.4122,32.329,32.354,652372.0
2015-11-18 15:50:00,38.94,39.08,38.89,38.91,1676931.0,32.3623,32.4786,32.3207,32.3374,1676931.0
2015-11-19 09:30:00,38.55,38.78,38.55,38.66,382883.0,32.0382,32.2293,32.0382,32.1296,382883.0
2015-11-19 09:40:00,38.65,38.87,38.62,38.86,319638.0,32.1213,32.3041,32.0963,32.2958,319638.0
2015-11-19 09:50:00,38.86,39.07,38.75,38.82,289729.0,32.2958,32.4703,32.2044,32.2626,289729.0
2015-11-19 10:00:00,38.81,38.81,38.49,38.6,241449.0,32.2542,32.2542,31.9883,32.0797,241449.0
2015-11-19 10:10:00,38.59,38.7,38.38,38.49,191501.0,32.0714,32.1628,31.8969,31.9883,191501.0
2015-11-19 10:20:00,38.5,38.52,38.44,38.5,105740.0,31.9966,32.0132,31.9467,31.9966,105740.0
2015-11-19 10:30:00,38.5,38.63,38.44,38.51,105642.0,31.9966,32.1047,31.9467,32.0049,105642.0
2015-11-19 10:40:00,38.5,38.6,38.45,38.5,164703.0,31.9966,32.0797,31.9551,31.9966,164703.0
2015-11-19 10:50:00,38.52,38.55,38.47,38.48,111222.0,32.0132,32.0382,31.9717,31.98,111222.0
2015-11-19 11:00:00,38.48,38.52,38.46,38.49,66631.0,31.98,32.0132,31.9634,31.9883,66631.0
2015-11-19 11:10:00,38.49,38.51,38.35,38.36,83347.0,31.9883,32.0049,31.8719,31.8803,83347.0
2015-11-19 11:20:00,38.36,38.41,38.28,38.34,130168.0,31.8803,31.9218,31.8138,31.8636,130168.0
2015-11-19 11:30:00,38.34,38.39,38.22,38.22,177336.0,31.8636,31.9052,31.7639,31.7639,177336.0
2015-11-19 11:40:00,38.21,38.29,38.18,38.2,108398.0,31.7556,31.8221,31.7307,31.7473,108398.0
2015-11-19 11:50:00,38.21,38.21,37.97,37.99,325058.0,31.7556,31.7556,31.5561,31.5728,325058.0
2015-11-19 12:00:00,38.0,38.05,37.95,37.97,121336.0,31.5811,31.6226,31.5395,31.5561,121336.0
2015-11-19 12:10:00,37.97,38.02,37.94,37.95,119603.0,31.5561,31.5977,31.5312,31.5395,119603.0
2015-11-19 12:20:00,37.96,38.0,37.85,37.88,90364.0,31.5478,31.5811,31.4564,31.4813,90364.0
2015-11-19 12:30:00,37.87,38.02,37.87,37.97,87044.0,31.473,31.5977,31.473,31.5561,87044.0
2015-11-19 12:40:00,37.95,38.04,37.92,37.99,101999.0,31.5395,31.6143,31.5146,31.5728,101999.0
2015-11-19 12:50:00,37.99,38.19,37.97,38.17,129445.0,31.5728,31.739,31.5561,31.7224,129445.0
2015-11-19 13:00:00,38.17,38.23,38.11,38.12,119558.0,31.7224,31.7722,31.6725,31.6808,119558.0
2015-11-19 13:10:00,38.13,38.19,38.11,38.15,48176.0,31.6891,31.739,31.6725,31.7057,48176.0
2015-11-19 13:20:00,38.15,38.16,38.03,38.05,64847.0,31.7057,31.714,31.606,31.6226,64847.0
2015-11-19 13:30:00,38.05,38.19,38.02,38.18,83315.0,31.6226,31.739,31.5977,31.7307,83315.0
2015-11-19 13:40:00,38.17,38.21,38.14,38.19,106303.0,31.7224,31.7556,31.6974,31.739,106303.0
2015-11-19 13:50:00,38.19,38.23,38.14,38.16,141082.0,31.739,31.7722,31.6974,31.714,141082.0
2015-11-19 14:00:00,38.16,38.17,38.0,38.02,148964.0,31.714,31.7224,31.5811,31.5977,148964.0
2015-11-19 14:10:00,38.03,38.05,37.89,37.93,156688.0,31.606,31.6226,31.4897,31.5229,156688.0
2015-11-19 14:20:00,37.93,38.01,37.91,37.98,130248.0,31.5229,31.5894,31.5063,31.5644,130248.0
2015-11-19 14:30:00,37.96,38.01,37.93,37.95,109533.0,31.5478,31.5894,31.5229,31.5395,109533.0
2015-11-19 14:40:00,37.95,38.05,37.95,38.03,120278.0,31.5395,31.6226,31.5395,31.606,120278.0
2015-11-19 14:50:00,38.02,38.15,38.01,38.13,117994.0,31.5977,31.7057,31.5894,31.6891,117994.0
2015-11-19 15:00:00,38.13,38.15,38.08,38.08,109368.0,31.6891,31.7057,31.6476,31.6476,109368.0
2015-11-19 15:10:00,38.08,38.08,38.01,38.08,171672.0,31.6476,31.6476,31.5894,31.6476,171672.0
2015-11-19 15:20:00,38.08,38.11,38.04,38.05,125869.0,31.6476,31.6725,31.6143,31.6226,125869.0
2015-11-19 15:30:00,38.05,38.09,37.99,38.0,201780.0,31.6226,31.6559,31.5728,31.5811,201780.0
2015-11-19 15:40:00,38.0,38.05,37.98,37.98,336783.0,31.5811,31.6226,31.5644,31.5644,336783.0
2015-11-19 15:50:00,37.98,38.08,37.96,38.05,1287572.0,31.5644,31.6476,31.5478,31.6226,1287572.0
2015-11-20 09:30:00,38.15,38.26,37.93,38.17,760428.0,31.7057,31.7972,31.5229,31.7224,760428.0
2015-11-20 09:40:00,38.15,38.32,38.02,38.26,266308.0,31.7057,31.847,31.5977,31.7972,266308.0
2015-11-20 09:50:00,38.26,38.3,37.95,38.01,294436.0,31.7972,31.8304,31.5395,31.5894,294436.0
2015-11-20 10:00:00,38.01,38.07,37.83,37.89,443093.0,31.5894,31.6392,31.4398,31.4897,443093.0
2015-11-20 10:10:00,37.89,37.95,37.8,37.86,404022.0,31.4897,31.5395,31.4149,31.4647,404022.0
2015-11-20 10:20:00,37.85,37.93,37.68,37.69,293865.0,31.4564,31.5229,31.3151,31.3234,293865.0
2015-11-20 10:30:00,37.68,37.69,37.55,37.58,256558.0,31.3151,31.3234,31.2071,31.232,256558.0
2015-11-20 10:40:00,37.58,37.73,37.57,37.69,280763.0,31.232,31.3567,31.2237,31.3234,280763.0
2015-11-20 10:50:00,37.7,37.78,37.6,37.6,232020.0,31.3317,31.3982,31.2486,31.2486,232020.0
2015-11-20 11:00:00,37.6,37.67,37.55,37.67,205817.0,31.2486,31.3068,31.2071,31.3068,205817.0
2015-11-20 11:10:00,37.68,37.72,37.54,37.71,190531.0,31.3151,31.3484,31.1988,31.3401,190531.0
2015-11-20 11:20:00,37.71,37.76,37.66,37.68,95521.0,31.3401,31.3816,31.2985,31.3151,95521.0
2015-11-20 11:30:00,37.68,37.77,37.67,37.72,255336.0,31.3151,31.3899,31.3068,31.3484,255336.0
2015-11-20 11:40:00,37.71,37.74,37.66,37.67,179022.0,31.3401,31.365,31.2985,31.3068,179022.0
2015-11-20 11:50:00,37.66,37.86,37.65,37.83,153068.0,31.2985,31.4647,31.2902,31.4398,153068.0
2015-11-20 12:00:00,37.82,37.85,37.78,37.83,298828.0,31.4315,31.4564,31.3982,31.4398,298828.0
2015-11-20 12:10:00,37.83,37.93,37.8,37.93,242218.0,31.4398,31.5229,31.4149,31.5229,242218.0
2015-11-20 12:20:00,37.93,37.94,37.88,37.88,115211.0,31.5229,31.5312,31.4813,31.4813,115211.0
2015-11-20 12:30:00,37.89,37.99,37.88,37.98,124081.0,31.4897,31.5728,31.4813,31.5644,124081.0
2015-11-20 12:40:00,37.98,38.12,37.98,38.08,121689.0,31.5644,31.6808,31.5644,31.6476,121689.0
2015-11-20 12:50:00,38.08,38.11,37.97,37.98,84073.0,31.6476,31.6725,31.5561,31.5644,84073.0
2015-11-20 13:00:00,37.98,38.25,37.98,38.23,165124.0,31.5644,31.7888,31.5644,31.7722,165124.0
2015-11-20 13:10:00,38.24,38.26,38.16,38.17,141113.0,31.7805,31.7972,31.714,31.7224,141113.0
2015-11-20 13:20:00,38.17,38.23,38.14,38.18,102894.0,31.7224,31.7722,31.6974,31.7307,102894.0
2015-11-20 13:30:00,38.18,38.19,37.99,38.03,87399.0,31.7307,31.739,31.5728,31.606,87399.0
2015-11-20 13:40:00,38.03,38.03,37.96,37.99,150864.0,31.606,31.606,31.5478,31.5728,150864.0
2015-11-20 13:50:00,37.99,38.08,37.99,38.02,102943.0,31.5728,31.6476,31.5728,31.5977,102943.0
2015-11-20 14:00:00,38.02,38.05,37.96,37.98,172402.0,31.5977,31.6226,31.5478,31.5644,172402.0
2015-11-20 14:10:00,37.98,38.07,37.97,38.03,103863.0,31.5644,31.6392,31.5561,31.606,103863.0
2015-11-20 14:20:00,38.04,38.05,37.96,38.03,115017.0,31.6143,31.6226,31.5478,31.606,115017.0
2015-11-20 14:30:00,38.03,38.07,37.99,37.99,87261.0,31.606,31.6392,31.5728,31.5728,87261.0
2015-11-20 14:40:00,38.0,38.01,37.92,37.93,59082.0,31.5811,31.5894,31.5146,31.5229,59082.0
2015-11-20 14:50:00,37.93,38.0,37.9,37.91,64386.0,31.5229,31.5811,31.498,31.5063,64386.0
2015-11-20 15:00:00,37.9,37.95,37.83,37.93,147347.0,31.498,31.5395,31.4398,31.5229,147347.0
2015-11-20 15:10:00,37.93,37.97,37.92,37.95,143342.0,31.5229,31.5561,31.5146,31.5395,143342.0
2015-11-20 15:20:00,37.95,37.97,37.89,37.95,189057.0,31.5395,31.5561,31.4897,31.5395,189057.0
2015-11-20 15:30:00,37.94,38.03,37.94,37.98,220563.0,31.5312,31.606,31.5312,31.5644,220563.0
2015-11-20 15:40:00,37.98,38.07,37.96,38.05,447614.0,31.5644,31.6392,31.5478,31.6226,447614.0
2015-11-20 15:50:00,38.05,38.08,37.97,38.01,869323.0,31.6226,31.6476,31.5561,31.5894,869323.0
2015-11-23 09:30:00,37.71,38.09,37.63,37.89,296862.0,31.3401,31.6559,31.2736,31.4897,296862.0
2015-11-23 09:40:00,37.88,38.04,37.81,38.0,381933.0,31.4813,31.6143,31.4232,31.5811,381933.0
2015-11-23 09:50:00,38.0,38.01,37.66,37.72,231445.0,31.5811,31.5894,31.2985,31.3484,231445.0
2015-11-23 10:00:00,37.72,37.79,37.58,37.74,171924.0,31.3484,31.4065,31.232,31.365,171924.0
2015-11-23 10:10:00,37.75,38.03,37.73,38.03,180865.0,31.3733,31.606,31.3567,31.606,180865.0
2015-11-23 10:20:00,38.04,38.25,38.03,38.21,230973.0,31.6143,31.7888,31.606,31.7556,230973.0
2015-11-23 10:30:00,38.21,38.22,38.02,38.02,124984.0,31.7556,31.7639,31.5977,31.5977,124984.0
2015-11-23 10:40:00,38.03,38.16,37.91,38.16,133945.0,31.606,31.714,31.5063,31.714,133945.0
2015-11-23 10:50:00,38.16,38.19,38.07,38.13,84684.0,31.714,31.739,31.6392,31.6891,84684.0
2015-11-23 11:00:00,38.12,38.14,38.0,38.05,98108.0,31.6808,31.6974,31.5811,31.6226,98108.0
2015-11-23 11:10:00,38.06,38.1,37.99,38.03,92310.0,31.6309,31.6642,31.5728,31.606,92310.0
2015-11-23 11:20:00,38.03,38.14,38.02,38.14,92410.0,31.606,31.6974,31.5977,31.6974,92410.0
2015-11-23 11:30:00,38.14,38.22,38.09,38.13,129188.0,31.6974,31.7639,31.6559,31.6891,129188.0
2015-11-23 11:40:00,38.13,38.16,38.1,38.15,89848.0,31.6891,31.714,31.6642,31.7057,89848.0
2015-11-23 11:50:00,38.15,38.2,38.09,38.14,123099.0,31.7057,31.7473,31.6559,31.6974,123099.0
2015-11-23 12:00:00,38.14,38.17,38.07,38.11,76301.0,31.6974,31.7224,31.6392,31.6725,76301.0
2015-11-23 12:10:00,38.11,38.14,38.05,38.12,81579.0,31.6725,31.6974,31.6226,31.6808,81579.0
2015-11-23 12:20:00,38.13,38.16,38.08,38.1,72066.0,31.6891,31.714,31.6476,31.6642,72066.0
2015-11-23 12:30:00,38.1,38.12,38.06,38.11,54945.0,31.6642,31.6808,31.6309,31.6725,54945.0
2015-11-23 12:40:00,38.11,38.16,38.06,38.12,75390.0,31.6725,31.714,31.6309,31.6808,75390.0
2015-11-23 12:50:00,38.12,38.22,38.11,38.2,83610.0,31.6808,31.7639,31.6725,31.7473,83610.0
2015-11-23 13:00:00,38.2,38.45,38.2,38.45,200887.0,31.7473,31.9551,31.7473,31.9551,200887.0
2015-11-23 13:10:00,38.44,38.45,38.35,38.43,113781.0,31.9467,31.9551,31.8719,31.9384,113781.0
2015-11-23 13:20:00,38.43,38.44,38.31,38.32,77612.0,31.9384,31.9467,31.8387,31.847,77612.0
2015-11-23 13:30:00,38.32,38.37,38.26,38.36,88020.0,31.847,31.8886,31.7972,31.8803,88020.0
2015-11-23 13:40:00,38.35,38.36,38.28,38.3,66206.0,31.8719,31.8803,31.8138,31.8304,66206.0
2015-11-23 13:50:00,38.3,38.32,38.23,38.23,134839.0,31.8304,31.847,31.7722,31.7722,134839.0
2015-11-23 14:00:00,38.22,38.29,38.2,38.22,98877.0,31.7639,31.8221,31.7473,31.7639,98877.0
2015-11-23 14:10:00,38.22,38.32,38.2,38.24,95778.0,31.7639,31.847,31.7473,31.7805,95778.0
2015-11-23 14:20:00,38.24,38.26,38.18,38.22,108131.0,31.7805,31.7972,31.7307,31.7639,108131.0
2015-11-23 14:30:00,38.21,38.27,38.17,38.21,110971.0,31.7556,31.8055,31.7224,31.7556,110971.0
2015-11-23 14:40:00,38.2,38.24,38.19,38.2,69950.0,31.7473,31.7805,31.739,31.7473,69950.0
2015-11-23 14:50:00,38.2,38.28,38.18,38.24,155334.0,31.7473,31.8138,31.7307,31.7805,155334.0
2015-11-23 15:00:00,38.25,38.37,38.24,38.34,196499.0,31.7888,31.8886,31.7805,31.8636,196499.0
2015-11-23 15:10:00,38.33,38.39,38.3,38.32,106602.0,31.8553,31.9052,31.8304,31.847,106602.0
2015-11-23 15:20:00,38.33,38.41,38.32,38.4,101383.0,31.8553,31.9218,31.847,31.9135,101383.0
2015-11-23 15:30:00,38.4,38.45,38.37,38.39,137951.0,31.9135,31.9551,31.8886,31.9052,137951.0
2015-11-23 15:40:00,38.39,38.43,38.36,38.4,136707.0,31.9052,31.9384,31.8803,31.9135,136707.0
2015-11-23 15:50:00,38.39,38.4,38.34,38.36,476418.0,31.9052,31.9135,31.8636,31.8803,476418.0
2015-11-24 09:30:00,38.63,38.97,38.55,38.97,490924.0,32.1047,32.3872,32.0382,32.3872,490924.0
2015-11-24 09:40:00,38.98,39.17,38.95,39.1,535793.0,32.3955,32.5534,32.3706,32.4953,535793.0
2015-11-24 09:50:00,39.09,39.47,39.09,39.3,370654.0,32.4869,32.8028,32.4869,32.6615,370654.0
2015-11-24 10:00:00,39.28,39.38,39.1,39.24,382304.0,32.6449,32.728,32.4953,32.6116,382304.0
2015-11-24 10:10:00,39.24,39.32,38.98,39.04,312887.0,32.6116,32.6781,32.3955,32.4454,312887.0
2015-11-24 10:20:00,39.03,39.2,38.99,39.02,198024.0,32.4371,32.5784,32.4038,32.4288,198024.0
2015-11-24 10:30:00,39.03,39.17,38.92,39.03,210548.0,32.4371,32.5534,32.3457,32.4371,210548.0
2015-11-24 10:40:00,39.03,39.07,38.85,38.86,153571.0,32.4371,32.4703,32.2875,32.2958,153571.0
2015-11-24 10:50:00,38.86,39.14,38.82,39.14,232628.0,32.2958,32.5285,32.2626,32.5285,232628.0
2015-11-24 11:00:00,39.13,39.35,39.08,39.29,240753.0,32.5202,32.703,32.4786,32.6532,240753.0
2015-11-24 11:10:00,39.29,39.39,39.2,39.23,206262.0,32.6532,32.7363,32.5784,32.6033,206262.0
2015-11-24 11:20:00,39.23,39.44,39.21,39.34,207154.0,32.6033,32.7778,32.5867,32.6947,207154.0
2015-11-24 11:30:00,39.34,39.48,39.32,39.39,167415.0,32.6947,32.8111,32.6781,32.7363,167415.0
2015-11-24 11:40:00,39.4,39.54,39.39,39.44,146820.0,32.7446,32.8609,32.7363,32.7778,146820.0
2015-11-24 11:50:00,39.44,39.76,39.44,39.7,160160.0,32.7778,33.0438,32.7778,32.9939,160160.0
2015-11-24 12:00:00,39.7,39.82,39.7,39.74,181839.0,32.9939,33.0936,32.9939,33.0272,181839.0
2015-11-24 12:10:00,39.74,39.77,39.58,39.66,346312.0,33.0272,33.0521,32.8942,32.9607,346312.0
2015-11-24 12:20:00,39.67,39.92,39.66,39.88,280067.0,32.969,33.1767,32.9607,33.1435,280067.0
2015-11-24 12:30:00,39.88,39.99,39.81,39.99,120427.0,33.1435,33.2349,33.0853,33.2349,120427.0
2015-11-24 12:40:00,39.99,40.04,39.91,39.92,351767.0,33.2349,33.2765,33.1684,33.1767,351767.0
2015-11-24 12:50:00,39.91,40.07,39.9,40.01,175871.0,33.1684,33.3014,33.1601,33.2515,175871.0
2015-11-24 13:00:00,40.01,40.24,39.99,40.11,261250.0,33.2515,33.4427,33.2349,33.3347,261250.0
2015-11-24 13:10:00,40.11,40.19,40.02,40.03,153931.0,33.3347,33.4011,33.2599,33.2682,153931.0
2015-11-24 13:20:00,40.03,40.1,40.0,40.07,236410.0,33.2682,33.3263,33.2432,33.3014,236410.0
2015-11-24 13:30:00,40.06,40.07,39.9,39.93,379994.0,33.2931,33.3014,33.1601,33.1851,379994.0
2015-11-24 13:40:00,39.93,39.94,39.84,39.93,180246.0,33.1851,33.1934,33.1103,33.1851,180246.0
2015-11-24 13:50:00,39.93,39.94,39.81,39.84,139654.0,33.1851,33.1934,33.0853,33.1103,139654.0
2015-11-24 14:00:00,39.85,39.91,39.85,39.85,112869.0,33.1186,33.1684,33.1186,33.1186,112869.0
2015-11-24 14:10:00,39.86,39.89,39.76,39.81,156514.0,33.1269,33.1518,33.0438,33.0853,156514.0
2015-11-24 14:20:00,39.8,39.82,39.71,39.81,146839.0,33.077,33.0936,33.0022,33.0853,146839.0
2015-11-24 14:30:00,39.81,39.83,39.75,39.79,104478.0,33.0853,33.1019,33.0355,33.0687,104478.0
2015-11-24 14:40:00,39.79,39.83,39.76,39.78,97704.0,33.0687,33.1019,33.0438,33.0604,97704.0
2015-11-24 14:50:00,39.78,39.83,39.76,39.78,72062.0,33.0604,33.1019,33.0438,33.0604,72062.0
2015-11-24 15:00:00,39.78,39.82,39.73,39.79,105270.0,33.0604,33.0936,33.0188,33.0687,105270.0
2015-11-24 15:10:00,39.78,39.87,39.77,39.82,126751.0,33.0604,33.1352,33.0521,33.0936,126751.0
2015-11-24 15:20:00,39.82,39.92,39.75,39.76,184341.0,33.0936,33.1767,33.0355,33.0438,184341.0
2015-11-24 15:30:00,39.75,39.83,39.72,39.73,204148.0,33.0355,33.1019,33.0105,33.0188,204148.0
2015-11-24 15:40:00,39.73,39.87,39.71,39.72,424427.0,33.0188,33.1352,33.0022,33.0105,424427.0
2015-11-24 15:50:00,39.72,39.8,39.71,39.75,823636.0,33.0105,33.077,33.0022,33.0355,823636.0
2015-11-25 09:30:00,39.33,39.49,39.13,39.14,284896.0,32.6864,32.8194,32.5202,32.5285,284896.0
2015-11-25 09:40:00,39.13,39.33,39.01,39.27,193491.0,32.5202,32.6864,32.4205,32.6365,193491.0
2015-11-25 09:50:00,39.26,39.44,39.22,39.41,144815.0,32.6282,32.7778,32.595,32.7529,144815.0
2015-11-25 10:00:00,39.41,39.45,39.32,39.39,138659.0,32.7529,32.7861,32.6781,32.7363,138659.0
2015-11-25 10:10:00,39.39,39.56,39.36,39.54,99858.0,32.7363,32.8776,32.7113,32.8609,99858.0
2015-11-25 10:20:00,39.55,39.59,39.5,39.55,83101.0,32.8692,32.9025,32.8277,32.8692,83101.0
2015-11-25 10:30:00,39.54,39.8,39.5,39.73,164933.0,32.8609,33.077,32.8277,33.0188,164933.0
2015-11-25 10:40:00,39.74,39.95,39.74,39.93,225053.0,33.0272,33.2017,33.0272,33.1851,225053.0
2015-11-25 10:50:00,39.93,40.0,39.79,39.85,157288.0,33.1851,33.2432,33.0687,33.1186,157288.0
2015-11-25 11:00:00,39.85,39.94,39.79,39.82,129868.0,33.1186,33.1934,33.0687,33.0936,129868.0
2015-11-25 11:10:00,39.82,39.92,39.74,39.92,238977.0,33.0936,33.1767,33.0272,33.1767,238977.0
2015-11-25 11:20:00,39.92,39.99,39.86,39.87,82359.0,33.1767,33.2349,33.1269,33.1352,82359.0
2015-11-25 11:30:00,39.88,39.89,39.79,39.83,144325.0,33.1435,33.1518,33.0687,33.1019,144325.0
2015-11-25 11:40:00,39.83,39.86,39.8,39.86,54538.0,33.1019,33.1269,33.077,33.1269,54538.0
2015-11-25 11:50:00,39.86,39.9,39.83,39.88,59034.0,33.1269,33.1601,33.1019,33.1435,59034.0
2015-11-25 12:00:00,39.87,39.9,39.74,39.75,68527.0,33.1352,33.1601,33.0272,33.0355,68527.0
2015-11-25 12:10:00,39.75,39.87,39.69,39.85,50957.0,33.0355,33.1352,32.9856,33.1186,50957.0
2015-11-25 12:20:00,39.85,39.95,39.84,39.9,60468.0,33.1186,33.2017,33.1103,33.1601,60468.0
2015-11-25 12:30:00,39.89,39.94,39.86,39.87,72837.0,33.1518,33.1934,33.1269,33.1352,72837.0
2015-11-25 12:40:00,39.87,39.88,39.81,39.85,41835.0,33.1352,33.1435,33.0853,33.1186,41835.0
2015-11-25 12:50:00,39.84,39.87,39.81,39.82,42450.0,33.1103,33.1352,33.0853,33.0936,42450.0
2015-11-25 13:00:00,39.82,39.9,39.81,39.83,107433.0,33.0936,33.1601,33.0853,33.1019,107433.0
2015-11-25 13:10:00,39.82,39.85,39.79,39.81,41951.0,33.0936,33.1186,33.0687,33.0853,41951.0
2015-11-25 13:20:00,39.82,39.89,39.8,39.88,57934.0,33.0936,33.1518,33.077,33.1435,57934.0
2015-11-25 13:30:00,39.88,39.9,39.8,39.8,45570.0,33.1435,33.1601,33.077,33.077,45570.0
2015-11-25 13:40:00,39.8,39.83,39.71,39.73,119898.0,33.077,33.1019,33.0022,33.0188,119898.0
2015-11-25 13:50:00,39.73,39.77,39.64,39.67,121332.0,33.0188,33.0521,32.944,32.969,121332.0
2015-11-25 14:00:00,39.67,39.72,39.56,39.59,67743.0,32.969,33.0105,32.8776,32.9025,67743.0
2015-11-25 14:10:00,39.59,39.63,39.58,39.61,85060.0,32.9025,32.9357,32.8942,32.9191,85060.0
2015-11-25 14:20:00,39.6,39.69,39.6,39.63,73654.0,32.9108,32.9856,32.9108,32.9357,73654.0
2015-11-25 14:30:00,39.62,39.64,39.49,39.54,58784.0,32.9274,32.944,32.8194,32.8609,58784.0
2015-11-25 14:40:00,39.53,39.58,39.46,39.51,97047.0,32.8526,32.8942,32.7944,32.836,97047.0
2015-11-25 14:50:00,39.51,39.52,39.43,39.48,91328.0,32.836,32.8443,32.7695,32.8111,91328.0
2015-11-25 15:00:00,39.49,39.53,39.47,39.5,63321.0,32.8194,32.8526,32.8028,32.8277,63321.0
2015-11-25 15:10:00,39.5,39.54,39.47,39.5,75263.0,32.8277,32.8609,32.8028,32.8277,75263.0
2015-11-25 15:20:00,39.5,39.54,39.46,39.46,118271.0,32.8277,32.8609,32.7944,32.7944,118271.0
2015-11-25 15:30:00,39.46,39.48,39.39,39.4,164063.0,32.7944,32.8111,32.7363,32.7446,164063.0
2015-11-25 15:40:00,39.4,39.43,39.35,39.4,193507.0,32.7446,32.7695,32.703,32.7446,193507.0
2015-11-25 15:50:00,39.39,39.4,39.31,39.31,440129.0,32.7363,32.7446,32.6698,32.6698,440129.0
2015-11-27 09:30:00,38.93,39.21,38.78,39.13,272125.0,32.354,32.5867,32.2293,32.5202,272125.0
2015-11-27 09:40:00,39.12,39.22,38.89,38.98,203849.0,32.5119,32.595,32.3207,32.3955,203849.0
2015-11-27 09:50:00,38.95,38.99,38.76,38.89,174113.0,32.3706,32.4038,32.2127,32.3207,174113.0
2015-11-27 10:00:00,38.89,39.03,38.81,38.94,159056.0,32.3207,32.4371,32.2542,32.3623,159056.0
2015-11-27 10:10:00,38.95,38.99,38.82,38.97,144707.0,32.3706,32.4038,32.2626,32.3872,144707.0
2015-11-27 10:20:00,38.98,39.2,38.9,39.12,147255.0,32.3955,32.5784,32.329,32.5119,147255.0
2015-11-27 10:30:00,39.11,39.18,39.04,39.17,94838.0,32.5036,32.5617,32.4454,32.5534,94838.0
2015-11-27 10:40:00,39.18,39.35,39.16,39.27,151236.0,32.5617,32.703,32.5451,32.6365,151236.0
2015-11-27 10:50:00,39.27,39.28,39.15,39.16,103622.0,32.6365,32.6449,32.5368,32.5451,103622.0
2015-11-27 11:00:00,39.16,39.26,39.07,39.16,126457.0,32.5451,32.6282,32.4703,32.5451,126457.0
2015-11-27 11:10:00,39.15,39.17,39.07,39.15,96583.0,32.5368,32.5534,32.4703,32.5368,96583.0
2015-11-27 11:20:00,39.15,39.18,39.11,39.15,110490.0,32.5368,32.5617,32.5036,32.5368,110490.0
2015-11-27 11:30:00,39.15,39.19,39.1,39.14,88240.0,32.5368,32.5701,32.4953,32.5285,88240.0
2015-11-27 11:40:00,39.14,39.17,39.1,39.1,156519.0,32.5285,32.5534,32.4953,32.4953,156519.0
2015-11-27 11:50:00,39.1,39.2,39.1,39.17,93115.0,32.4953,32.5784,32.4953,32.5534,93115.0
2015-11-27 12:00:00,39.17,39.22,39.09,39.19,110043.0,32.5534,32.595,32.4869,32.5701,110043.0
2015-11-27 12:10:00,39.18,39.18,39.07,39.11,153539.0,32.5617,32.5617,32.4703,32.5036,153539.0
2015-11-27 12:20:00,39.12,39.16,39.06,39.08,108049.0,32.5119,32.5451,32.462,32.4786,108049.0
2015-11-27 12:30:00,39.08,39.18,39.08,39.13,64245.0,32.4786,32.5617,32.4786,32.5202,64245.0
2015-11-27 12:40:00,39.13,39.16,39.09,39.14,149323.0,32.5202,32.5451,32.4869,32.5285,149323.0
2015-11-27 12:50:00,39.14,39.18,39.12,39.16,299805.0,32.5285,32.5617,32.5119,32.5451,299805.0
2015-11-30 09:30:00,39.24,39.37,39.11,39.21,415562.0,32.6116,32.7197,32.5036,32.5867,415562.0
2015-11-30 09:40:00,39.21,39.3,39.08,39.27,187983.0,32.5867,32.6615,32.4786,32.6365,187983.0
2015-11-30 09:50:00,39.27,39.54,39.26,39.29,323050.0,32.6365,32.8609,32.6282,32.6532,323050.0
2015-11-30 10:00:00,39.29,39.63,39.27,39.62,424411.0,32.6532,32.9357,32.6365,32.9274,424411.0
2015-11-30 10:10:00,39.62,39.74,39.49,39.62,223117.0,32.9274,33.0272,32.8194,32.9274,223117.0
2015-11-30 10:20:00,39.62,39.79,39.62,39.72,240792.0,32.9274,33.0687,32.9274,33.0105,240792.0
2015-11-30 10:30:00,39.72,39.77,39.51,39.65,324056.0,33.0105,33.0521,32.836,32.9524,324056.0
2015-11-30 10:40:00,39.65,39.8,39.61,39.79,210103.0,32.9524,33.077,32.9191,33.0687,210103.0
2015-11-30 10:50:00,39.78,39.89,39.73,39.81,141538.0,33.0604,33.1518,33.0188,33.0853,141538.0
2015-11-30 11:00:00,39.81,39.97,39.75,39.89,281940.0,33.0853,33.2183,33.0355,33.1518,281940.0
2015-11-30 11:10:00,39.9,39.9,39.75,39.75,159272.0,33.1601,33.1601,33.0355,33.0355,159272.0
2015-11-30 11:20:00,39.75,39.9,39.73,39.82,204836.0,33.0355,33.1601,33.0188,33.0936,204836.0
2015-11-30 11:30:00,39.82,39.93,39.82,39.89,231173.0,33.0936,33.1851,33.0936,33.1518,231173.0
2015-11-30 11:40:00,39.89,39.96,39.79,39.9,220406.0,33.1518,33.21,33.0687,33.1601,220406.0
2015-11-30 11:50:00,39.89,39.93,39.84,39.9,233024.0,33.1518,33.1851,33.1103,33.1601,233024.0
2015-11-30 12:00:00,39.9,40.04,39.86,40.03,243866.0,33.1601,33.2765,33.1269,33.2682,243866.0
2015-11-30 12:10:00,40.03,40.11,39.99,40.1,142309.0,33.2682,33.3347,33.2349,33.3263,142309.0
2015-11-30 12:20:00,40.1,40.15,40.01,40.09,186773.0,33.3263,33.3679,33.2515,33.318,186773.0
2015-11-30 12:30:00,40.09,40.13,39.89,39.9,179365.0,33.318,33.3513,33.1518,33.1601,179365.0
2015-11-30 12:40:00,39.9,40.02,39.89,39.97,258067.0,33.1601,33.2599,33.1518,33.2183,258067.0
2015-11-30 12:50:00,39.97,40.01,39.88,39.9,166125.0,33.2183,33.2515,33.1435,33.1601,166125.0
2015-11-30 13:00:00,39.89,39.94,39.83,39.9,121978.0,33.1518,33.1934,33.1019,33.1601,121978.0
2015-11-30 13:10:00,39.9,39.9,39.82,39.82,77510.0,33.1601,33.1601,33.0936,33.0936,77510.0
2015-11-30 13:20:00,39.82,39.87,39.77,39.86,187170.0,33.0936,33.1352,33.0521,33.1269,187170.0
2015-11-30 13:30:00,39.86,39.89,39.79,39.8,93933.0,33.1269,33.1518,33.0687,33.077,93933.0
2015-11-30 13:40:00,39.8,39.89,39.8,39.85,182876.0,33.077,33.1518,33.077,33.1186,182876.0
2015-11-30 13:50:00,39.86,39.9,39.83,39.83,136129.0,33.1269,33.1601,33.1019,33.1019,136129.0
2015-11-30 14:00:00,39.83,39.88,39.83,39.84,142234.0,33.1019,33.1435,33.1019,33.1103,142234.0
2015-11-30 14:10:00,39.85,39.91,39.81,39.89,346946.0,33.1186,33.1684,33.0853,33.1518,346946.0
2015-11-30 14:20:00,39.88,39.89,39.79,39.84,171507.0,33.1435,33.1518,33.0687,33.1103,171507.0
2015-11-30 14:30:00,39.84,39.89,39.83,39.86,122569.0,33.1103,33.1518,33.1019,33.1269,122569.0
2015-11-30 14:40:00,39.86,39.87,39.83,39.86,190221.0,33.1269,33.1352,33.1019,33.1269,190221.0
2015-11-30 14:50:00,39.87,39.88,39.83,39.84,175500.0,33.1352,33.1435,33.1019,33.1103,175500.0
2015-11-30 15:00:00,39.85,39.87,39.83,39.87,220125.0,33.1186,33.1352,33.1019,33.1352,220125.0
2015-11-30 15:10:00,39.87,39.9,39.84,39.85,165219.0,33.1352,33.1601,33.1103,33.1186,165219.0
2015-11-30 15:20:00,39.84,39.88,39.83,39.86,287061.0,33.1103,33.1435,33.1019,33.1269,287061.0
2015-11-30 15:30:00,39.86,39.89,39.84,39.84,275104.0,33.1269,33.1518,33.1103,33.1103,275104.0
2015-11-30 15:40:00,39.85,39.87,39.78,39.86,484703.0,33.1186,33.1352,33.0604,33.1269,484703.0
2015-11-30 15:50:00,39.86,39.92,39.85,39.85,813512.0,33.1269,33.1767,33.1186,33.1186,813512.0
2015-12-01 09:30:00,39.5,40.0,39.4,39.65,301298.0,32.974,33.3913,32.8905,33.0992,301298.0
2015-12-01 09:40:00,39.65,40.05,39.65,39.8,467490.0,33.0992,33.4331,33.0992,33.2244,467490.0
2015-12-01 09:50:00,39.8,40.1,39.79,40.01,231628.0,33.2244,33.4748,33.216,33.3997,231628.0
2015-12-01 10:00:00,40.0,40.06,39.93,40.01,239086.0,33.3913,33.4414,33.3329,33.3997,239086.0
2015-12-01 10:10:00,40.01,40.03,39.89,39.93,226883.0,33.3997,33.4164,33.2995,33.3329,226883.0
2015-12-01 10:20:00,39.93,40.1,39.86,40.08,176311.0,33.3329,33.4748,33.2745,33.4581,176311.0
2015-12-01 10:30:00,40.07,40.07,39.97,39.99,132813.0,33.4498,33.4498,33.3663,33.383,132813.0
2015-12-01 10:40:00,39.99,40.07,39.97,40.01,209687.0,33.383,33.4498,33.3663,33.3997,209687.0
2015-12-01 10:50:00,40.01,40.02,39.89,39.91,206883.0,33.3997,33.408,33.2995,33.3162,206883.0
2015-12-01 11:00:00,39.91,39.97,39.85,39.96,87502.0,33.3162,33.3663,33.2661,33.358,87502.0
2015-12-01 11:10:00,39.96,40.01,39.93,39.99,200273.0,33.358,33.3997,33.3329,33.383,200273.0
2015-12-01 11:20:00,39.98,40.14,39.98,40.13,273066.0,33.3747,33.5082,33.3747,33.4999,273066.0
2015-12-01 11:30:00,40.12,40.18,40.08,40.14,100104.0,33.4915,33.5416,33.4581,33.5082,100104.0
2015-12-01 11:40:00,40.14,40.15,40.05,40.08,252395.0,33.5082,33.5166,33.4331,33.4581,252395.0
2015-12-01 11:50:00,40.08,40.12,39.98,40.0,121502.0,33.4581,33.4915,33.3747,33.3913,121502.0
2015-12-01 12:00:00,40.0,40.06,39.98,40.02,78623.0,33.3913,33.4414,33.3747,33.408,78623.0
2015-12-01 12:10:00,40.03,40.07,39.97,39.99,141971.0,33.4164,33.4498,33.3663,33.383,141971.0
2015-12-01 12:20:00,39.99,40.02,39.98,40.0,99453.0,33.383,33.408,33.3747,33.3913,99453.0
2015-12-01 12:30:00,39.99,40.01,39.97,39.99,154028.0,33.383,33.3997,33.3663,33.383,154028.0
2015-12-01 12:40:00,40.0,40.02,39.97,39.99,133041.0,33.3913,33.408,33.3663,33.383,133041.0
2015-12-01 12:50:00,39.98,40.04,39.98,40.02,100681.0,33.3747,33.4247,33.3747,33.408,100681.0
2015-12-01 13:00:00,40.02,40.06,39.98,40.02,91651.0,33.408,33.4414,33.3747,33.408,91651.0
2015-12-01 13:10:00,40.03,40.1,40.03,40.03,70272.0,33.4164,33.4748,33.4164,33.4164,70272.0
2015-12-01 13:20:00,40.04,40.04,39.98,40.0,122555.0,33.4247,33.4247,33.3747,33.3913,122555.0
2015-12-01 13:30:00,40.0,40.04,39.97,40.03,261242.0,33.3913,33.4247,33.3663,33.4164,261242.0
2015-12-01 13:40:00,40.03,40.07,39.97,40.01,131807.0,33.4164,33.4498,33.3663,33.3997,131807.0
2015-12-01 13:50:00,40.02,40.02,39.93,39.94,102134.0,33.408,33.408,33.3329,33.3413,102134.0
2015-12-01 14:00:00,39.95,40.0,39.94,39.97,99951.0,33.3496,33.3913,33.3413,33.3663,99951.0
2015-12-01 14:10:00,39.98,40.1,39.98,40.09,157313.0,33.3747,33.4748,33.3747,33.4665,157313.0
2015-12-01 14:20:00,40.09,40.28,40.08,40.2,229977.0,33.4665,33.6251,33.4581,33.5583,229977.0
2015-12-01 14:30:00,40.21,40.26,40.18,40.18,104325.0,33.5667,33.6084,33.5416,33.5416,104325.0
2015-12-01 14:40:00,40.19,40.29,40.18,40.28,119139.0,33.55,33.6334,33.5416,33.6251,119139.0
2015-12-01 14:50:00,40.27,40.32,40.19,40.19,143919.0,33.6167,33.6585,33.55,33.55,143919.0
2015-12-01 15:00:00,40.19,40.22,40.13,40.2,158582.0,33.55,33.575,33.4999,33.5583,158582.0
2015-12-01 15:10:00,40.2,40.24,40.19,40.19,129077.0,33.5583,33.5917,33.55,33.55,129077.0
2015-12-01 15:20:00,40.18,40.19,40.1,40.17,230634.0,33.5416,33.55,33.4748,33.5333,230634.0
2015-12-01 15:30:00,40.16,40.24,40.14,40.22,218934.0,33.5249,33.5917,33.5082,33.575,218934.0
2015-12-01 15:40:00,40.22,40.29,40.17,40.2,314612.0,33.575,33.6334,33.5333,33.5583,314612.0
2015-12-01 15:50:00,40.21,40.42,40.2,40.38,789158.0,33.5667,33.742,33.5583,33.7086,789158.0
2015-12-02 09:30:00,39.88,40.31,39.8,40.17,343252.0,33.2912,33.6501,33.2244,33.5333,343252.0
2015-12-02 09:40:00,40.17,40.35,40.12,40.2,317586.0,33.5333,33.6835,33.4915,33.5583,317586.0
2015-12-02 09:50:00,40.21,40.27,40.08,40.27,218452.0,33.5667,33.6167,33.4581,33.6167,218452.0
2015-12-02 10:00:00,40.27,40.32,40.17,40.21,191649.0,33.6167,33.6585,33.5333,33.5667,191649.0
2015-12-02 10:10:00,40.22,40.52,40.06,40.24,439211.0,33.575,33.8254,33.4414,33.5917,439211.0
2015-12-02 10:20:00,40.26,40.35,40.11,40.11,357666.0,33.6084,33.6835,33.4832,33.4832,357666.0
2015-12-02 10:30:00,40.09,40.13,39.99,40.07,301057.0,33.4665,33.4999,33.383,33.4498,301057.0
2015-12-02 10:40:00,40.07,40.16,40.02,40.11,273676.0,33.4498,33.5249,33.408,33.4832,273676.0
2015-12-02 10:50:00,40.12,40.21,39.98,39.99,381691.0,33.4915,33.5667,33.3747,33.383,381691.0
2015-12-02 11:00:00,39.99,40.02,39.75,39.86,461439.0,33.383,33.408,33.1827,33.2745,461439.0
2015-12-02 11:10:00,39.86,39.93,39.79,39.82,452355.0,33.2745,33.3329,33.216,33.2411,452355.0
2015-12-02 11:20:00,39.82,39.88,39.76,39.77,410228.0,33.2411,33.2912,33.191,33.1993,410228.0
2015-12-02 11:30:00,39.77,39.85,39.73,39.84,332419.0,33.1993,33.2661,33.166,33.2578,332419.0
2015-12-02 11:40:00,39.84,39.85,39.63,39.7,236049.0,33.2578,33.2661,33.0825,33.1409,236049.0
2015-12-02 11:50:00,39.7,39.71,39.45,39.45,228933.0,33.1409,33.1493,32.9322,32.9322,228933.0
2015-12-02 12:00:00,39.45,39.53,39.38,39.52,344105.0,32.9322,32.999,32.8738,32.9907,344105.0
2015-12-02 12:10:00,39.52,39.54,39.46,39.5,264464.0,32.9907,33.0073,32.9406,32.974,264464.0
2015-12-02 12:20:00,39.5,39.54,39.47,39.52,178901.0,32.974,33.0073,32.9489,32.9907,178901.0
2015-12-02 12:30:00,39.52,39.53,39.31,39.34,147466.0,32.9907,32.999,32.8153,32.8404,147466.0
2015-12-02 12:40:00,39.34,39.35,39.26,39.26,147742.0,32.8404,32.8487,32.7736,32.7736,147742.0
2015-12-02 12:50:00,39.26,39.33,39.22,39.32,149762.0,32.7736,32.832,32.7402,32.8237,149762.0
2015-12-02 13:00:00,39.31,39.33,39.21,39.3,152505.0,32.8153,32.832,32.7319,32.807,152505.0
2015-12-02 13:10:00,39.3,39.44,39.26,39.41,240219.0,32.807,32.9239,32.7736,32.8988,240219.0
2015-12-02 13:20:00,39.42,39.49,39.34,39.36,248337.0,32.9072,32.9656,32.8404,32.8571,248337.0
2015-12-02 13:30:00,39.37,39.5,39.37,39.44,168005.0,32.8654,32.974,32.8654,32.9239,168005.0
2015-12-02 13:40:00,39.44,39.45,39.35,39.36,184280.0,32.9239,32.9322,32.8487,32.8571,184280.0
2015-12-02 13:50:00,39.35,39.62,39.34,39.58,342087.0,32.8487,33.0741,32.8404,33.0407,342087.0
2015-12-02 14:00:00,39.59,39.61,39.48,39.59,150528.0,33.0491,33.0658,32.9573,33.0491,150528.0
2015-12-02 14:10:00,39.59,39.6,39.34,39.39,192920.0,33.0491,33.0574,32.8404,32.8821,192920.0
2015-12-02 14:20:00,39.38,39.44,39.3,39.34,292321.0,32.8738,32.9239,32.807,32.8404,292321.0
2015-12-02 14:30:00,39.34,39.34,39.11,39.11,264193.0,32.8404,32.8404,32.6484,32.6484,264193.0
2015-12-02 14:40:00,39.12,39.12,39.0,39.07,223682.0,32.6567,32.6567,32.5566,32.615,223682.0
2015-12-02 14:50:00,39.06,39.07,38.94,38.95,207697.0,32.6066,32.615,32.5065,32.5148,207697.0
2015-12-02 15:00:00,38.96,39.07,38.94,39.03,207331.0,32.5232,32.615,32.5065,32.5816,207331.0
2015-12-02 15:10:00,39.02,39.13,39.02,39.12,312969.0,32.5733,32.6651,32.5733,32.6567,312969.0
2015-12-02 15:20:00,39.12,39.35,39.11,39.23,378057.0,32.6567,32.8487,32.6484,32.7486,378057.0
2015-12-02 15:30:00,39.22,39.26,39.03,39.04,404700.0,32.7402,32.7736,32.5816,32.59,404700.0
2015-12-02 15:40:00,39.05,39.13,38.95,38.96,507028.0,32.5983,32.6651,32.5148,32.5232,507028.0
2015-12-02 15:50:00,38.96,39.0,38.89,38.95,899053.0,32.5232,32.5566,32.4647,32.5148,899053.0
2015-12-03 09:30:00,39.24,39.38,39.05,39.06,444844.0,32.7569,32.8738,32.5983,32.6066,444844.0
2015-12-03 09:40:00,39.05,39.21,38.75,38.82,546986.0,32.5983,32.7319,32.3479,32.4063,546986.0
2015-12-03 09:50:00,38.82,39.08,38.65,38.83,230262.0,32.4063,32.6233,32.2644,32.4146,230262.0
2015-12-03 10:00:00,38.82,39.0,38.73,38.77,228813.0,32.4063,32.5566,32.3312,32.3646,228813.0
2015-12-03 10:10:00,38.78,38.87,38.69,38.7,192131.0,32.3729,32.448,32.2978,32.3061,192131.0
2015-12-03 10:20:00,38.7,38.71,38.53,38.54,184717.0,32.3061,32.3145,32.1642,32.1726,184717.0
2015-12-03 10:30:00,38.53,38.66,38.48,38.48,196792.0,32.1642,32.2727,32.1225,32.1225,196792.0
2015-12-03 10:40:00,38.48,38.61,38.48,38.6,217355.0,32.1225,32.231,32.1225,32.2226,217355.0
2015-12-03 10:50:00,38.59,38.61,38.44,38.46,160093.0,32.2143,32.231,32.0891,32.1058,160093.0
2015-12-03 11:00:00,38.45,38.47,38.38,38.39,181803.0,32.0974,32.1141,32.039,32.0473,181803.0
2015-12-03 11:10:00,38.39,38.41,38.31,38.33,227853.0,32.0473,32.064,31.9806,31.9973,227853.0
2015-12-03 11:20:00,38.33,38.34,38.21,38.23,191573.0,31.9973,32.0056,31.8971,31.9138,191573.0
2015-12-03 11:30:00,38.23,38.3,38.16,38.29,467921.0,31.9138,31.9722,31.8553,31.9639,467921.0
2015-12-03 11:40:00,38.3,38.33,38.08,38.14,272268.0,31.9722,31.9973,31.7886,31.8386,272268.0
2015-12-03 11:50:00,38.14,38.26,38.09,38.1,315210.0,31.8386,31.9388,31.7969,31.8053,315210.0
2015-12-03 12:00:00,38.1,38.11,37.94,38.0,445492.0,31.8053,31.8136,31.6717,31.7218,445492.0
2015-12-03 12:10:00,37.99,38.0,37.86,37.88,296648.0,31.7134,31.7218,31.6049,31.6216,296648.0
2015-12-03 12:20:00,37.88,37.92,37.83,37.89,275597.0,31.6216,31.655,31.5799,31.63,275597.0
2015-12-03 12:30:00,37.89,37.94,37.85,37.94,187595.0,31.63,31.6717,31.5966,31.6717,187595.0
2015-12-03 12:40:00,37.93,38.3,37.92,38.28,293971.0,31.6633,31.9722,31.655,31.9555,293971.0
2015-12-03 12:50:00,38.28,38.49,38.27,38.27,225707.0,31.9555,32.1308,31.9472,31.9472,225707.0
2015-12-03 13:00:00,38.27,38.33,38.2,38.22,221082.0,31.9472,31.9973,31.8887,31.9054,221082.0
2015-12-03 13:10:00,38.22,38.23,38.1,38.12,204312.0,31.9054,31.9138,31.8053,31.822,204312.0
2015-12-03 13:20:00,38.12,38.23,38.04,38.21,214694.0,31.822,31.9138,31.7552,31.8971,214694.0
2015-12-03 13:30:00,38.21,38.33,38.17,38.31,191305.0,31.8971,31.9973,31.8637,31.9806,191305.0
2015-12-03 13:40:00,38.31,38.31,38.0,38.0,136514.0,31.9806,31.9806,31.7218,31.7218,136514.0
2015-12-03 13:50:00,38.0,38.0,37.91,37.91,120619.0,31.7218,31.7218,31.6466,31.6466,120619.0
2015-12-03 14:00:00,37.92,37.96,37.81,37.89,204269.0,31.655,31.6884,31.5632,31.63,204269.0
2015-12-03 14:10:00,37.9,37.91,37.82,37.83,245895.0,31.6383,31.6466,31.5715,31.5799,245895.0
2015-12-03 14:20:00,37.82,37.82,37.7,37.71,233559.0,31.5715,31.5715,31.4713,31.4797,233559.0
2015-12-03 14:30:00,37.71,37.77,37.68,37.74,133308.0,31.4797,31.5298,31.4546,31.5047,133308.0
2015-12-03 14:40:00,37.73,37.74,37.62,37.68,354605.0,31.4964,31.5047,31.4046,31.4546,354605.0
2015-12-03 14:50:00,37.68,37.78,37.66,37.75,232649.0,31.4546,31.5381,31.438,31.5131,232649.0
2015-12-03 15:00:00,37.75,37.8,37.67,37.69,265925.0,31.5131,31.5548,31.4463,31.463,265925.0
2015-12-03 15:10:00,37.69,37.75,37.61,37.63,247445.0,31.463,31.5131,31.3962,31.4129,247445.0
2015-12-03 15:20:00,37.63,37.74,37.62,37.65,387382.0,31.4129,31.5047,31.4046,31.4296,387382.0
2015-12-03 15:30:00,37.65,37.87,37.61,37.84,622156.0,31.4296,31.6133,31.3962,31.5882,622156.0
2015-12-03 15:40:00,37.84,37.96,37.8,37.94,710054.0,31.5882,31.6884,31.5548,31.6717,710054.0
2015-12-03 15:50:00,37.93,38.07,37.9,38.01,1474109.0,31.6633,31.7802,31.6383,31.7301,1474109.0
2015-12-04 09:30:00,37.51,37.88,37.0,37.02,661258.0,31.3127,31.6216,30.887,30.9037,661258.0
2015-12-04 09:40:00,37.0,37.32,36.99,37.2,595590.0,30.887,31.1541,30.8786,31.054,595590.0
2015-12-04 09:50:00,37.21,37.24,37.01,37.02,392047.0,31.0623,31.0873,30.8953,30.9037,392047.0
2015-12-04 10:00:00,37.02,37.22,36.93,36.95,405834.0,30.9037,31.0706,30.8286,30.8453,405834.0
2015-12-04 10:10:00,36.96,37.19,36.93,37.16,252178.0,30.8536,31.0456,30.8286,31.0206,252178.0
2015-12-04 10:20:00,37.16,37.31,37.13,37.26,294027.0,31.0206,31.1458,30.9955,31.104,294027.0
2015-12-04 10:30:00,37.27,37.45,37.17,37.41,403462.0,31.1124,31.2626,31.0289,31.2293,403462.0
2015-12-04 10:40:00,37.41,37.6,37.37,37.59,203278.0,31.2293,31.3879,31.1959,31.3795,203278.0
2015-12-04 10:50:00,37.59,37.81,37.59,37.78,141294.0,31.3795,31.5632,31.3795,31.5381,141294.0
2015-12-04 11:00:00,37.78,38.04,37.74,38.02,173354.0,31.5381,31.7552,31.5047,31.7385,173354.0
2015-12-04 11:10:00,38.04,38.04,37.68,37.72,256466.0,31.7552,31.7552,31.4546,31.488,256466.0
2015-12-04 11:20:00,37.71,37.92,37.57,37.59,231457.0,31.4797,31.655,31.3628,31.3795,231457.0
2015-12-04 11:30:00,37.58,37.69,37.54,37.6,117467.0,31.3712,31.463,31.3378,31.3879,117467.0
2015-12-04 11:40:00,37.61,37.61,37.3,37.33,153673.0,31.3962,31.3962,31.1374,31.1625,153673.0
2015-12-04 11:50:00,37.32,37.37,37.14,37.15,172938.0,31.1541,31.1959,31.0039,31.0122,172938.0
2015-12-04 12:00:00,37.15,37.17,37.03,37.07,219582.0,31.0122,31.0289,30.912,30.9454,219582.0
2015-12-04 12:10:00,37.08,37.1,37.01,37.01,100335.0,30.9538,30.9705,30.8953,30.8953,100335.0
2015-12-04 12:20:00,37.02,37.03,36.91,36.95,168289.0,30.9037,30.912,30.8119,30.8453,168289.0
2015-12-04 12:30:00,36.95,37.16,36.94,37.03,208186.0,30.8453,31.0206,30.8369,30.912,208186.0
2015-12-04 12:40:00,37.03,37.1,36.93,36.99,209730.0,30.912,30.9705,30.8286,30.8786,209730.0
2015-12-04 12:50:00,36.99,37.2,36.97,37.19,259194.0,30.8786,31.054,30.862,31.0456,259194.0
2015-12-04 13:00:00,37.18,37.51,37.1,37.48,474331.0,31.0373,31.3127,30.9705,31.2877,474331.0
2015-12-04 13:10:00,37.48,37.61,37.43,37.56,305922.0,31.2877,31.3962,31.246,31.3545,305922.0
2015-12-04 13:20:00,37.55,37.58,37.44,37.51,141675.0,31.3461,31.3712,31.2543,31.3127,141675.0
2015-12-04 13:30:00,37.51,37.53,37.35,37.36,123685.0,31.3127,31.3294,31.1792,31.1875,123685.0
2015-12-04 13:40:00,37.36,37.47,37.34,37.47,125606.0,31.1875,31.2793,31.1708,31.2793,125606.0
2015-12-04 13:50:00,37.47,37.62,37.46,37.55,137666.0,31.2793,31.4046,31.271,31.3461,137666.0
2015-12-04 14:00:00,37.55,37.7,37.54,37.69,264528.0,31.3461,31.4713,31.3378,31.463,264528.0
2015-12-04 14:10:00,37.69,37.7,37.55,37.58,255221.0,31.463,31.4713,31.3461,31.3712,255221.0
2015-12-04 14:20:00,37.58,37.64,37.53,37.63,247911.0,31.3712,31.4213,31.3294,31.4129,247911.0
2015-12-04 14:30:00,37.62,37.67,37.57,37.64,205390.0,31.4046,31.4463,31.3628,31.4213,205390.0
2015-12-04 14:40:00,37.63,37.77,37.59,37.77,233026.0,31.4129,31.5298,31.3795,31.5298,233026.0
2015-12-04 14:50:00,37.77,37.86,37.77,37.83,250575.0,31.5298,31.6049,31.5298,31.5799,250575.0
2015-12-04 15:00:00,37.84,37.9,37.79,37.89,312388.0,31.5882,31.6383,31.5465,31.63,312388.0
2015-12-04 15:10:00,37.9,37.93,37.89,37.89,342308.0,31.6383,31.6633,31.63,31.63,342308.0
2015-12-04 15:20:00,37.89,37.91,37.84,37.88,379351.0,31.63,31.6466,31.5882,31.6216,379351.0
2015-12-04 15:30:00,37.87,37.95,37.85,37.93,310292.0,31.6133,31.68,31.5966,31.6633,310292.0
2015-12-04 15:40:00,37.93,37.95,37.81,37.88,466175.0,31.6633,31.68,31.5632,31.6216,466175.0
2015-12-04 15:50:00,37.88,37.97,37.86,37.9,1185299.0,31.6216,31.6967,31.6049,31.6383,1185299.0
2015-12-07 09:30:00,36.99,37.1,36.68,36.75,715279.0,30.8786,30.9705,30.6199,30.6783,715279.0
2015-12-07 09:40:00,36.75,36.78,36.55,36.72,923955.0,30.6783,30.7033,30.5113,30.6533,923955.0
2015-12-07 09:50:00,36.7,36.8,36.48,36.52,562559.0,30.6366,30.72,30.4529,30.4863,562559.0
2015-12-07 10:00:00,36.5,36.52,36.21,36.4,606493.0,30.4696,30.4863,30.2275,30.3861,606493.0
2015-12-07 10:10:00,36.4,36.62,36.37,36.4,581721.0,30.3861,30.5698,30.3611,30.3861,581721.0
2015-12-07 10:20:00,36.4,36.46,36.19,36.33,765937.0,30.3861,30.4362,30.2108,30.3277,765937.0
2015-12-07 10:30:00,36.32,36.33,36.16,36.26,585612.0,30.3193,30.3277,30.1858,30.2693,585612.0
2015-12-07 10:40:00,36.25,36.28,35.89,35.96,576067.0,30.2609,30.286,29.9604,30.0188,576067.0
2015-12-07 10:50:00,35.96,36.03,35.88,36.01,478966.0,30.0188,30.0773,29.952,30.0606,478966.0
2015-12-07 11:00:00,36.01,36.15,35.95,36.14,442853.0,30.0606,30.1774,30.0105,30.1691,442853.0
2015-12-07 11:10:00,36.14,36.16,36.0,36.11,461005.0,30.1691,30.1858,30.0522,30.144,461005.0
2015-12-07 11:20:00,36.12,36.18,35.99,36.05,247044.0,30.1524,30.2025,30.0439,30.094,247044.0
2015-12-07 11:30:00,36.06,36.16,36.05,36.13,411337.0,30.1023,30.1858,30.094,30.1607,411337.0
2015-12-07 11:40:00,36.13,36.27,36.08,36.09,256243.0,30.1607,30.2776,30.119,30.1273,256243.0
2015-12-07 11:50:00,36.09,36.32,36.07,36.21,292142.0,30.1273,30.3193,30.1106,30.2275,292142.0
2015-12-07 12:00:00,36.22,36.29,36.19,36.25,213954.0,30.2359,30.2943,30.2108,30.2609,213954.0
2015-12-07 12:10:00,36.25,36.28,36.18,36.18,241945.0,30.2609,30.286,30.2025,30.2025,241945.0
2015-12-07 12:20:00,36.19,36.28,36.16,36.27,151893.0,30.2108,30.286,30.1858,30.2776,151893.0
2015-12-07 12:30:00,36.27,36.3,36.18,36.26,133779.0,30.2776,30.3026,30.2025,30.2693,133779.0
2015-12-07 12:40:00,36.26,36.47,36.26,36.47,218092.0,30.2693,30.4446,30.2693,30.4446,218092.0
2015-12-07 12:50:00,36.47,36.53,36.37,36.41,309611.0,30.4446,30.4946,30.3611,30.3945,309611.0
2015-12-07 13:00:00,36.41,36.49,36.29,36.44,246852.0,30.3945,30.4613,30.2943,30.4195,246852.0
2015-12-07 13:10:00,36.44,36.52,36.38,36.51,349275.0,30.4195,30.4863,30.3694,30.478,349275.0
2015-12-07 13:20:00,36.5,36.62,36.47,36.57,244220.0,30.4696,30.5698,30.4446,30.528,244220.0
2015-12-07 13:30:00,36.56,36.61,36.52,36.52,230619.0,30.5197,30.5614,30.4863,30.4863,230619.0
2015-12-07 13:40:00,36.52,36.55,36.47,36.52,296841.0,30.4863,30.5113,30.4446,30.4863,296841.0
2015-12-07 13:50:00,36.53,36.6,36.47,36.6,224573.0,30.4946,30.5531,30.4446,30.5531,224573.0
2015-12-07 14:00:00,36.59,36.7,36.53,36.57,225687.0,30.5447,30.6366,30.4946,30.528,225687.0
2015-12-07 14:10:00,36.57,36.59,36.41,36.41,143765.0,30.528,30.5447,30.3945,30.3945,143765.0
2015-12-07 14:20:00,36.41,36.61,36.4,36.56,244949.0,30.3945,30.5614,30.3861,30.5197,244949.0
2015-12-07 14:30:00,36.57,36.66,36.53,36.66,191838.0,30.528,30.6032,30.4946,30.6032,191838.0
2015-12-07 14:40:00,36.65,36.65,36.53,36.59,278340.0,30.5948,30.5948,30.4946,30.5447,278340.0
2015-12-07 14:50:00,36.59,36.67,36.56,36.65,262970.0,30.5447,30.6115,30.5197,30.5948,262970.0
2015-12-07 15:00:00,36.65,36.65,36.46,36.48,458913.0,30.5948,30.5948,30.4362,30.4529,458913.0
2015-12-07 15:10:00,36.48,36.58,36.44,36.58,280350.0,30.4529,30.5364,30.4195,30.5364,280350.0
2015-12-07 15:20:00,36.58,36.61,36.5,36.59,508037.0,30.5364,30.5614,30.4696,30.5447,508037.0
2015-12-07 15:30:00,36.59,36.62,36.55,36.57,710036.0,30.5447,30.5698,30.5113,30.528,710036.0
2015-12-07 15:40:00,36.58,36.62,36.54,36.58,730596.0,30.5364,30.5698,30.503,30.5364,730596.0
2015-12-07 15:50:00,36.59,36.6,36.52,36.58,1293820.0,30.5447,30.5531,30.4863,30.5364,1293820.0
2015-12-08 09:30:00,35.71,36.1,35.58,35.89,773354.0,29.8101,30.1357,29.7016,29.9604,773354.0
2015-12-08 09:40:00,35.89,36.79,35.85,36.6,707898.0,29.9604,30.7117,29.927,30.5531,707898.0
2015-12-08 09:50:00,36.62,36.73,36.38,36.46,505050.0,30.5698,30.6616,30.3694,30.4362,505050.0
2015-12-08 10:00:00,36.45,36.8,36.45,36.68,295465.0,30.4279,30.72,30.4279,30.6199,295465.0
2015-12-08 10:10:00,36.68,36.85,36.57,36.57,342539.0,30.6199,30.7618,30.528,30.528,342539.0
2015-12-08 10:20:00,36.57,36.69,36.51,36.52,296026.0,30.528,30.6282,30.478,30.4863,296026.0
2015-12-08 10:30:00,36.51,36.74,36.46,36.74,287632.0,30.478,30.67,30.4362,30.67,287632.0
2015-12-08 10:40:00,36.74,36.95,36.74,36.92,357148.0,30.67,30.8453,30.67,30.8202,357148.0
2015-12-08 10:50:00,36.92,37.19,36.83,37.18,406674.0,30.8202,31.0456,30.7451,31.0373,406674.0
2015-12-08 11:00:00,37.18,37.37,37.04,37.06,236470.0,31.0373,31.1959,30.9204,30.9371,236470.0
2015-12-08 11:10:00,37.05,37.07,36.83,36.97,272991.0,30.9287,30.9454,30.7451,30.862,272991.0
2015-12-08 11:20:00,36.97,37.09,36.94,36.97,168662.0,30.862,30.9621,30.8369,30.862,168662.0
2015-12-08 11:30:00,36.97,36.98,36.8,36.81,130652.0,30.862,30.8703,30.72,30.7284,130652.0
2015-12-08 11:40:00,36.8,36.94,36.71,36.75,187667.0,30.72,30.8369,30.6449,30.6783,187667.0
2015-12-08 11:50:00,36.74,36.95,36.71,36.92,352138.0,30.67,30.8453,30.6449,30.8202,352138.0
2015-12-08 12:00:00,36.92,37.12,36.88,37.1,345753.0,30.8202,30.9872,30.7868,30.9705,345753.0
2015-12-08 12:10:00,37.1,37.14,37.0,37.06,275248.0,30.9705,31.0039,30.887,30.9371,275248.0
2015-12-08 12:20:00,37.06,37.11,37.01,37.02,280266.0,30.9371,30.9788,30.8953,30.9037,280266.0
2015-12-08 12:30:00,37.02,37.04,36.97,37.01,342730.0,30.9037,30.9204,30.862,30.8953,342730.0
2015-12-08 12:40:00,37.02,37.06,36.96,37.0,290402.0,30.9037,30.9371,30.8536,30.887,290402.0
2015-12-08 12:50:00,37.01,37.15,36.99,37.05,303497.0,30.8953,31.0122,30.8786,30.9287,303497.0
2015-12-08 13:00:00,37.05,37.06,36.82,36.88,357850.0,30.9287,30.9371,30.7367,30.7868,357850.0
2015-12-08 13:10:00,36.87,36.89,36.62,36.63,365555.0,30.7785,30.7952,30.5698,30.5781,365555.0
2015-12-08 13:20:00,36.62,36.66,36.53,36.61,396612.0,30.5698,30.6032,30.4946,30.5614,396612.0
2015-12-08 13:30:00,36.61,36.83,36.61,36.73,319748.0,30.5614,30.7451,30.5614,30.6616,319748.0
2015-12-08 13:40:00,36.74,36.79,36.7,36.75,400070.0,30.67,30.7117,30.6366,30.6783,400070.0
2015-12-08 13:50:00,36.76,36.78,36.64,36.65,399021.0,30.6866,30.7033,30.5865,30.5948,399021.0
2015-12-08 14:00:00,36.65,36.81,36.63,36.81,395985.0,30.5948,30.7284,30.5781,30.7284,395985.0
2015-12-08 14:10:00,36.8,36.81,36.65,36.72,368703.0,30.72,30.7284,30.5948,30.6533,368703.0
2015-12-08 14:20:00,36.71,36.74,36.62,36.66,395720.0,30.6449,30.67,30.5698,30.6032,395720.0
2015-12-08 14:30:00,36.66,36.79,36.63,36.66,387649.0,30.6032,30.7117,30.5781,30.6032,387649.0
2015-12-08 14:40:00,36.65,36.66,36.6,36.62,357140.0,30.5948,30.6032,30.5531,30.5698,357140.0
2015-12-08 14:50:00,36.62,36.62,36.43,36.44,389418.0,30.5698,30.5698,30.4112,30.4195,389418.0
2015-12-08 15:00:00,36.44,36.44,36.36,36.37,356553.0,30.4195,30.4195,30.3527,30.3611,356553.0
2015-12-08 15:10:00,36.37,36.39,36.25,36.25,511837.0,30.3611,30.3778,30.2609,30.2609,511837.0
2015-12-08 15:20:00,36.25,36.27,36.08,36.09,506723.0,30.2609,30.2776,30.119,30.1273,506723.0
2015-12-08 15:30:00,36.1,36.24,36.06,36.2,461603.0,30.1357,30.2526,30.1023,30.2192,461603.0
2015-12-08 15:40:00,36.2,36.36,36.19,36.36,644097.0,30.2192,30.3527,30.2108,30.3527,644097.0
2015-12-08 15:50:00,36.36,36.39,36.25,36.28,808371.0,30.3527,30.3778,30.2609,30.286,808371.0
2015-12-09 09:30:00,36.6,37.08,36.48,36.99,460584.0,30.5531,30.9538,30.4529,30.8786,460584.0
2015-12-09 09:40:00,36.99,37.33,36.94,37.32,390553.0,30.8786,31.1625,30.8369,31.1541,390553.0
2015-12-09 09:50:00,37.31,37.34,37.07,37.22,448408.0,31.1458,31.1708,30.9454,31.0706,448408.0
2015-12-09 10:00:00,37.21,37.55,37.16,37.26,506375.0,31.0623,31.3461,31.0206,31.104,506375.0
2015-12-09 10:10:00,37.28,37.49,37.28,37.38,212931.0,31.1207,31.296,31.1207,31.2042,212931.0
2015-12-09 10:20:00,37.37,37.4,37.25,37.26,203180.0,31.1959,31.2209,31.0957,31.104,203180.0
2015-12-09 10:30:00,37.28,37.81,37.26,37.77,619846.0,31.1207,31.5632,31.104,31.5298,619846.0
2015-12-09 10:40:00,37.77,38.07,37.73,37.81,605824.0,31.5298,31.7802,31.4964,31.5632,605824.0
2015-12-09 10:50:00,37.8,37.9,37.61,37.72,252769.0,31.5548,31.6383,31.3962,31.488,252769.0
2015-12-09 11:00:00,37.72,37.79,37.59,37.69,245402.0,31.488,31.5465,31.3795,31.463,245402.0
2015-12-09 11:10:00,37.69,37.75,37.45,37.49,214866.0,31.463,31.5131,31.2626,31.296,214866.0
2015-12-09 11:20:00,37.5,37.62,37.44,37.53,188103.0,31.3044,31.4046,31.2543,31.3294,188103.0
2015-12-09 11:30:00,37.53,37.61,37.47,37.56,291034.0,31.3294,31.3962,31.2793,31.3545,291034.0
2015-12-09 11:40:00,37.58,37.69,37.19,37.26,337475.0,31.3712,31.463,31.0456,31.104,337475.0
2015-12-09 11:50:00,37.26,37.45,37.23,37.3,197217.0,31.104,31.2626,31.079,31.1374,197217.0
2015-12-09 12:00:00,37.31,37.44,37.26,37.4,221611.0,31.1458,31.2543,31.104,31.2209,221611.0
2015-12-09 12:10:00,37.41,37.48,37.27,37.29,139918.0,31.2293,31.2877,31.1124,31.1291,139918.0
2015-12-09 12:20:00,37.29,37.29,37.03,37.09,308096.0,31.1291,31.1291,30.912,30.9621,308096.0
2015-12-09 12:30:00,37.08,37.08,36.88,36.95,234152.0,30.9538,30.9538,30.7868,30.8453,234152.0
2015-12-09 12:40:00,36.95,37.05,36.79,37.04,184182.0,30.8453,30.9287,30.7117,30.9204,184182.0
2015-12-09 12:50:00,37.03,37.11,36.99,37.04,211926.0,30.912,30.9788,30.8786,30.9204,211926.0
2015-12-09 13:00:00,37.04,37.21,36.89,37.03,357958.0,30.9204,31.0623,30.7952,30.912,357958.0
2015-12-09 13:10:00,37.02,37.1,36.96,37.0,269687.0,30.9037,30.9705,30.8536,30.887,269687.0
2015-12-09 13:20:00,37.01,37.02,36.88,36.95,314801.0,30.8953,30.9037,30.7868,30.8453,314801.0
2015-12-09 13:30:00,36.95,37.09,36.93,37.07,310464.0,30.8453,30.9621,30.8286,30.9454,310464.0
2015-12-09 13:40:00,37.06,37.11,36.99,37.05,360596.0,30.9371,30.9788,30.8786,30.9287,360596.0
2015-12-09 13:50:00,37.05,37.81,37.05,37.59,1783922.0,30.9287,31.5632,30.9287,31.3795,1783922.0
2015-12-09 14:00:00,37.58,37.63,37.25,37.48,748060.0,31.3712,31.4129,31.0957,31.2877,748060.0
2015-12-09 14:10:00,37.48,37.8,37.46,37.54,680664.0,31.2877,31.5548,31.271,31.3378,680664.0
2015-12-09 14:20:00,37.54,37.75,37.46,37.73,646876.0,31.3378,31.5131,31.271,31.4964,646876.0
2015-12-09 14:30:00,37.73,37.98,37.69,37.97,569121.0,31.4964,31.7051,31.463,31.6967,569121.0
2015-12-09 14:40:00,37.97,37.98,37.78,37.84,413580.0,31.6967,31.7051,31.5381,31.5882,413580.0
2015-12-09 14:50:00,37.84,37.95,37.76,37.95,458140.0,31.5882,31.68,31.5214,31.68,458140.0
2015-12-09 15:00:00,37.95,38.12,37.94,38.07,743694.0,31.68,31.822,31.6717,31.7802,743694.0
2015-12-09 15:10:00,38.07,38.14,37.99,38.05,500632.0,31.7802,31.8386,31.7134,31.7635,500632.0
2015-12-09 15:20:00,38.05,38.19,38.04,38.16,570345.0,31.7635,31.8804,31.7552,31.8553,570345.0
2015-12-09 15:30:00,38.17,38.2,38.05,38.12,572838.0,31.8637,31.8887,31.7635,31.822,572838.0
2015-12-09 15:40:00,38.12,38.16,38.03,38.03,747055.0,31.822,31.8553,31.7468,31.7468,747055.0
2015-12-09 15:50:00,38.04,38.31,38.03,38.3,2001141.0,31.7552,31.9806,31.7468,31.9722,2001141.0
2015-12-10 09:30:00,38.01,38.28,37.9,38.17,555666.0,31.7301,31.9555,31.6383,31.8637,555666.0
2015-12-10 09:40:00,38.18,38.28,38.01,38.01,501186.0,31.872,31.9555,31.7301,31.7301,501186.0
2015-12-10 09:50:00,38.01,38.15,37.68,37.96,813361.0,31.7301,31.847,31.4546,31.6884,813361.0
2015-12-10 10:00:00,37.96,38.02,37.77,37.81,491729.0,31.6884,31.7385,31.5298,31.5632,491729.0
2015-12-10 10:10:00,37.81,37.9,37.76,37.82,328401.0,31.5632,31.6383,31.5214,31.5715,328401.0
2015-12-10 10:20:00,37.81,38.08,37.81,38.02,460780.0,31.5632,31.7886,31.5632,31.7385,460780.0
2015-12-10 10:30:00,38.02,38.4,37.99,38.38,541287.0,31.7385,32.0557,31.7134,32.039,541287.0
2015-12-10 10:40:00,38.38,38.6,38.34,38.36,417732.0,32.039,32.2226,32.0056,32.0223,417732.0
2015-12-10 10:50:00,38.34,38.78,38.33,38.72,589820.0,32.0056,32.3729,31.9973,32.3228,589820.0
2015-12-10 11:00:00,38.73,38.77,38.27,38.27,382038.0,32.3312,32.3646,31.9472,31.9472,382038.0
2015-12-10 11:10:00,38.27,38.6,38.25,38.51,346221.0,31.9472,32.2226,31.9305,32.1475,346221.0
2015-12-10 11:20:00,38.51,38.57,38.36,38.41,591898.0,32.1475,32.1976,32.0223,32.064,591898.0
2015-12-10 11:30:00,38.41,38.48,38.32,38.35,398031.0,32.064,32.1225,31.9889,32.014,398031.0
2015-12-10 11:40:00,38.35,38.39,38.21,38.28,332996.0,32.014,32.0473,31.8971,31.9555,332996.0
2015-12-10 11:50:00,38.29,38.34,38.19,38.29,255785.0,31.9639,32.0056,31.8804,31.9639,255785.0
2015-12-10 12:00:00,38.29,38.43,38.25,38.42,277624.0,31.9639,32.0807,31.9305,32.0724,277624.0
2015-12-10 12:10:00,38.42,38.53,38.36,38.38,344972.0,32.0724,32.1642,32.0223,32.039,344972.0
2015-12-10 12:20:00,38.37,38.44,38.32,38.37,136373.0,32.0306,32.0891,31.9889,32.0306,136373.0
2015-12-10 12:30:00,38.38,38.46,38.3,38.34,138239.0,32.039,32.1058,31.9722,32.0056,138239.0
2015-12-10 12:40:00,38.34,38.41,38.29,38.39,103147.0,32.0056,32.064,31.9639,32.0473,103147.0
2015-12-10 12:50:00,38.39,38.51,38.35,38.5,161137.0,32.0473,32.1475,32.014,32.1392,161137.0
2015-12-10 13:00:00,38.52,38.52,38.38,38.47,87638.0,32.1559,32.1559,32.039,32.1141,87638.0
2015-12-10 13:10:00,38.47,38.5,38.42,38.47,288402.0,32.1141,32.1392,32.0724,32.1141,288402.0
2015-12-10 13:20:00,38.47,38.58,38.45,38.47,160345.0,32.1141,32.206,32.0974,32.1141,160345.0
2015-12-10 13:30:00,38.48,38.55,38.45,38.54,252247.0,32.1225,32.1809,32.0974,32.1726,252247.0
2015-12-10 13:40:00,38.54,38.54,38.43,38.46,210670.0,32.1726,32.1726,32.0807,32.1058,210670.0
2015-12-10 13:50:00,38.45,38.53,38.45,38.52,158468.0,32.0974,32.1642,32.0974,32.1559,158468.0
2015-12-10 14:00:00,38.52,38.56,38.48,38.52,111324.0,32.1559,32.1893,32.1225,32.1559,111324.0
2015-12-10 14:10:00,38.52,38.62,38.46,38.62,120910.0,32.1559,32.2393,32.1058,32.2393,120910.0
2015-12-10 14:20:00,38.62,38.68,38.57,38.67,141531.0,32.2393,32.2894,32.1976,32.2811,141531.0
2015-12-10 14:30:00,38.68,38.71,38.57,38.63,153650.0,32.2894,32.3145,32.1976,32.2477,153650.0
2015-12-10 14:40:00,38.63,38.72,38.58,38.58,121786.0,32.2477,32.3228,32.206,32.206,121786.0
2015-12-10 14:50:00,38.58,38.59,38.51,38.53,105105.0,32.206,32.2143,32.1475,32.1642,105105.0
2015-12-10 15:00:00,38.53,38.59,38.5,38.59,111240.0,32.1642,32.2143,32.1392,32.2143,111240.0
2015-12-10 15:10:00,38.58,38.6,38.49,38.51,132715.0,32.206,32.2226,32.1308,32.1475,132715.0
2015-12-10 15:20:00,38.51,38.55,38.47,38.53,167006.0,32.1475,32.1809,32.1141,32.1642,167006.0
2015-12-10 15:30:00,38.53,38.55,38.43,38.45,295982.0,32.1642,32.1809,32.0807,32.0974,295982.0
2015-12-10 15:40:00,38.45,38.51,38.27,38.29,468187.0,32.0974,32.1475,31.9472,31.9639,468187.0
2015-12-10 15:50:00,38.29,38.29,38.13,38.15,979665.0,31.9639,31.9639,31.8303,31.847,979665.0
2015-12-11 09:30:00,37.74,37.89,37.33,37.4,524174.0,31.5047,31.63,31.1625,31.2209,524174.0
2015-12-11 09:40:00,37.38,37.42,37.1,37.2,715601.0,31.2042,31.2376,30.9705,31.054,715601.0
2015-12-11 09:50:00,37.2,37.28,37.05,37.14,375441.0,31.054,31.1207,30.9287,31.0039,375441.0
2015-12-11 10:00:00,37.13,37.24,37.05,37.19,412591.0,30.9955,31.0873,30.9287,31.0456,412591.0
2015-12-11 10:10:00,37.19,37.36,37.16,37.29,294042.0,31.0456,31.1875,31.0206,31.1291,294042.0
2015-12-11 10:20:00,37.29,37.65,37.21,37.6,225884.0,31.1291,31.4296,31.0623,31.3879,225884.0
2015-12-11 10:30:00,37.61,37.64,37.42,37.51,257564.0,31.3962,31.4213,31.2376,31.3127,257564.0
2015-12-11 10:40:00,37.51,37.56,37.4,37.47,158995.0,31.3127,31.3545,31.2209,31.2793,158995.0
2015-12-11 10:50:00,37.47,37.48,37.18,37.26,320614.0,31.2793,31.2877,31.0373,31.104,320614.0
2015-12-11 11:00:00,37.27,37.6,37.24,37.46,463595.0,31.1124,31.3879,31.0873,31.271,463595.0
2015-12-11 11:10:00,37.46,37.47,37.26,37.4,222742.0,31.271,31.2793,31.104,31.2209,222742.0
2015-12-11 11:20:00,37.4,37.41,37.23,37.33,272978.0,31.2209,31.2293,31.079,31.1625,272978.0
2015-12-11 11:30:00,37.33,37.51,37.29,37.37,415039.0,31.1625,31.3127,31.1291,31.1959,415039.0
2015-12-11 11:40:00,37.38,37.53,37.3,37.3,105317.0,31.2042,31.3294,31.1374,31.1374,105317.0
2015-12-11 11:50:00,37.31,37.39,37.26,37.31,323955.0,31.1458,31.2126,31.104,31.1458,323955.0
2015-12-11 12:00:00,37.32,37.35,37.18,37.2,247081.0,31.1541,31.1792,31.0373,31.054,247081.0
2015-12-11 12:10:00,37.21,37.26,37.1,37.15,250116.0,31.0623,31.104,30.9705,31.0122,250116.0
2015-12-11 12:20:00,37.15,37.24,37.14,37.2,232648.0,31.0122,31.0873,31.0039,31.054,232648.0
2015-12-11 12:30:00,37.2,37.24,37.06,37.06,158584.0,31.054,31.0873,30.9371,30.9371,158584.0
2015-12-11 12:40:00,37.06,37.3,37.01,37.27,179028.0,30.9371,31.1374,30.8953,31.1124,179028.0
2015-12-11 12:50:00,37.27,37.3,37.16,37.28,99754.0,31.1124,31.1374,31.0206,31.1207,99754.0
2015-12-11 13:00:00,37.29,37.35,37.22,37.29,130669.0,31.1291,31.1792,31.0706,31.1291,130669.0
2015-12-11 13:10:00,37.3,37.4,37.28,37.36,133312.0,31.1374,31.2209,31.1207,31.1875,133312.0
2015-12-11 13:20:00,37.36,37.36,37.27,37.32,84252.0,31.1875,31.1875,31.1124,31.1541,84252.0
2015-12-11 13:30:00,37.31,37.41,37.3,37.37,94522.0,31.1458,31.2293,31.1374,31.1959,94522.0
2015-12-11 13:40:00,37.38,37.4,37.27,37.32,120806.0,31.2042,31.2209,31.1124,31.1541,120806.0
2015-12-11 13:50:00,37.32,37.35,37.23,37.24,119737.0,31.1541,31.1792,31.079,31.0873,119737.0
2015-12-11 14:00:00,37.24,37.28,37.14,37.19,117298.0,31.0873,31.1207,31.0039,31.0456,117298.0
2015-12-11 14:10:00,37.19,37.34,37.19,37.28,92428.0,31.0456,31.1708,31.0456,31.1207,92428.0
2015-12-11 14:20:00,37.28,37.34,37.23,37.32,121939.0,31.1207,31.1708,31.079,31.1541,121939.0
2015-12-11 14:30:00,37.32,37.37,37.25,37.32,235008.0,31.1541,31.1959,31.0957,31.1541,235008.0
2015-12-11 14:40:00,37.31,37.31,37.2,37.28,211626.0,31.1458,31.1458,31.054,31.1207,211626.0
2015-12-11 14:50:00,37.28,37.3,37.16,37.17,134208.0,31.1207,31.1374,31.0206,31.0289,134208.0
2015-12-11 15:00:00,37.17,37.21,37.05,37.06,176392.0,31.0289,31.0623,30.9287,30.9371,176392.0
2015-12-11 15:10:00,37.06,37.11,37.02,37.06,190456.0,30.9371,30.9788,30.9037,30.9371,190456.0
2015-12-11 15:20:00,37.06,37.07,36.99,37.02,190620.0,30.9371,30.9454,30.8786,30.9037,190620.0
2015-12-11 15:30:00,37.03,37.06,36.92,37.0,407335.0,30.912,30.9371,30.8202,30.887,407335.0
2015-12-11 15:40:00,37.0,37.01,36.93,36.99,559150.0,30.887,30.8953,30.8286,30.8786,559150.0
2015-12-11 15:50:00,36.98,37.0,36.89,36.96,1486139.0,30.8703,30.887,30.7952,30.8536,1486139.0
2015-12-14 09:30:00,36.83,37.45,36.75,37.07,1075412.0,30.7451,31.2626,30.6783,30.9454,1075412.0
2015-12-14 09:40:00,37.06,37.12,36.7,36.83,640966.0,30.9371,30.9872,30.6366,30.7451,640966.0
2015-12-14 09:50:00,36.84,37.04,36.68,36.8,736761.0,30.7534,30.9204,30.6199,30.72,736761.0
2015-12-14 10:00:00,36.8,37.21,36.77,37.11,493823.0,30.72,31.0623,30.695,30.9788,493823.0
2015-12-14 10:10:00,37.11,37.22,36.76,36.86,557955.0,30.9788,31.0706,30.6866,30.7701,557955.0
2015-12-14 10:20:00,36.86,36.86,36.49,36.51,452571.0,30.7701,30.7701,30.4613,30.478,452571.0
2015-12-14 10:30:00,36.51,36.67,36.45,36.6,409498.0,30.478,30.6115,30.4279,30.5531,409498.0
2015-12-14 10:40:00,36.59,36.62,36.44,36.58,772663.0,30.5447,30.5698,30.4195,30.5364,772663.0
2015-12-14 10:50:00,36.58,36.72,36.52,36.65,556543.0,30.5364,30.6533,30.4863,30.5948,556543.0
2015-12-14 11:00:00,36.65,36.69,36.42,36.48,372397.0,30.5948,30.6282,30.4028,30.4529,372397.0
2015-12-14 11:10:00,36.48,36.49,36.16,36.16,567318.0,30.4529,30.4613,30.1858,30.1858,567318.0
2015-12-14 11:20:00,36.17,36.47,36.08,36.42,856658.0,30.1941,30.4446,30.119,30.4028,856658.0
2015-12-14 11:30:00,36.42,36.45,36.18,36.28,356824.0,30.4028,30.4279,30.2025,30.286,356824.0
2015-12-14 11:40:00,36.28,36.4,36.05,36.11,450456.0,30.286,30.3861,30.094,30.144,450456.0
2015-12-14 11:50:00,36.11,36.47,36.06,36.42,555061.0,30.144,30.4446,30.1023,30.4028,555061.0
2015-12-14 12:00:00,36.41,36.48,36.15,36.33,266664.0,30.3945,30.4529,30.1774,30.3277,266664.0
2015-12-14 12:10:00,36.32,36.4,36.18,36.36,296294.0,30.3193,30.3861,30.2025,30.3527,296294.0
2015-12-14 12:20:00,36.35,36.4,36.19,36.38,283636.0,30.3444,30.3861,30.2108,30.3694,283636.0
2015-12-14 12:30:00,36.38,36.46,36.29,36.35,418595.0,30.3694,30.4362,30.2943,30.3444,418595.0
2015-12-14 12:40:00,36.34,36.4,36.24,36.26,324070.0,30.336,30.3861,30.2526,30.2693,324070.0
2015-12-14 12:50:00,36.26,36.55,36.26,36.5,424751.0,30.2693,30.5113,30.2693,30.4696,424751.0
2015-12-14 13:00:00,36.5,36.54,36.36,36.4,258415.0,30.4696,30.503,30.3527,30.3861,258415.0
2015-12-14 13:10:00,36.4,36.45,36.26,36.32,283719.0,30.3861,30.4279,30.2693,30.3193,283719.0
2015-12-14 13:20:00,36.32,36.41,36.2,36.31,181834.0,30.3193,30.3945,30.2192,30.311,181834.0
2015-12-14 13:30:00,36.31,36.33,36.03,36.09,231075.0,30.311,30.3277,30.0773,30.1273,231075.0
2015-12-14 13:40:00,36.08,36.2,36.05,36.17,318267.0,30.119,30.2192,30.094,30.1941,318267.0
2015-12-14 13:50:00,36.16,36.25,36.1,36.22,213226.0,30.1858,30.2609,30.1357,30.2359,213226.0
2015-12-14 14:00:00,36.22,36.24,36.07,36.15,198865.0,30.2359,30.2526,30.1106,30.1774,198865.0
2015-12-14 14:10:00,36.15,36.31,36.12,36.24,156384.0,30.1774,30.311,30.1524,30.2526,156384.0
2015-12-14 14:20:00,36.23,36.28,36.11,36.19,244619.0,30.2442,30.286,30.144,30.2108,244619.0
2015-12-14 14:30:00,36.2,36.22,36.11,36.17,154895.0,30.2192,30.2359,30.144,30.1941,154895.0
2015-12-14 14:40:00,36.18,36.47,36.16,36.45,303228.0,30.2025,30.4446,30.1858,30.4279,303228.0
2015-12-14 14:50:00,36.44,36.51,36.41,36.5,305257.0,30.4195,30.478,30.3945,30.4696,305257.0
2015-12-14 15:00:00,36.49,36.5,36.39,36.46,300053.0,30.4613,30.4696,30.3778,30.4362,300053.0
2015-12-14 15:10:00,36.46,36.51,36.41,36.48,256707.0,30.4362,30.478,30.3945,30.4529,256707.0
2015-12-14 15:20:00,36.48,36.54,36.45,36.52,361801.0,30.4529,30.503,30.4279,30.4863,361801.0
2015-12-14 15:30:00,36.52,36.56,36.43,36.47,600333.0,30.4863,30.5197,30.4112,30.4446,600333.0
2015-12-14 15:40:00,36.47,36.58,36.43,36.54,703994.0,30.4446,30.5364,30.4112,30.503,703994.0
2015-12-14 15:50:00,36.53,36.6,36.5,36.57,1218482.0,30.4946,30.5531,30.4696,30.528,1218482.0
2015-12-15 09:30:00,37.08,37.67,37.02,37.59,590817.0,30.9538,31.4463,30.9037,31.3795,590817.0
2015-12-15 09:40:00,37.6,37.82,37.54,37.76,531355.0,31.3879,31.5715,31.3378,31.5214,531355.0
2015-12-15 09:50:00,37.75,37.84,37.58,37.81,398227.0,31.5131,31.5882,31.3712,31.5632,398227.0
2015-12-15 10:00:00,37.82,37.85,37.5,37.53,576870.0,31.5715,31.5966,31.3044,31.3294,576870.0
2015-12-15 10:10:00,37.54,37.68,37.43,37.5,430955.0,31.3378,31.4546,31.246,31.3044,430955.0
2015-12-15 10:20:00,37.5,37.67,37.48,37.65,480278.0,31.3044,31.4463,31.2877,31.4296,480278.0
2015-12-15 10:30:00,37.65,37.66,37.42,37.53,209277.0,31.4296,31.438,31.2376,31.3294,209277.0
2015-12-15 10:40:00,37.52,37.57,37.49,37.52,186440.0,31.3211,31.3628,31.296,31.3211,186440.0
2015-12-15 10:50:00,37.51,37.55,37.49,37.5,275599.0,31.3127,31.3461,31.296,31.3044,275599.0
2015-12-15 11:00:00,37.5,37.52,37.32,37.37,401443.0,31.3044,31.3211,31.1541,31.1959,401443.0
2015-12-15 11:10:00,37.37,37.67,37.37,37.66,360751.0,31.1959,31.4463,31.1959,31.438,360751.0
2015-12-15 11:20:00,37.66,37.84,37.66,37.75,300859.0,31.438,31.5882,31.438,31.5131,300859.0
2015-12-15 11:30:00,37.74,37.91,37.73,37.89,277619.0,31.5047,31.6466,31.4964,31.63,277619.0
2015-12-15 11:40:00,37.89,38.03,37.86,37.89,324718.0,31.63,31.7468,31.6049,31.63,324718.0
2015-12-15 11:50:00,37.9,38.03,37.89,38.02,279689.0,31.6383,31.7468,31.63,31.7385,279689.0
2015-12-15 12:00:00,38.02,38.14,38.0,38.05,244552.0,31.7385,31.8386,31.7218,31.7635,244552.0
2015-12-15 12:10:00,38.04,38.06,37.87,37.91,279125.0,31.7552,31.7719,31.6133,31.6466,279125.0
2015-12-15 12:20:00,37.92,39.67,35.83,35.93,3800720.0,31.655,33.1159,29.9103,29.9938,3800720.0
2015-12-15 12:30:00,35.9,37.89,35.5,37.02,2615675.0,29.9687,31.63,29.6348,30.9037,2615675.0
2015-12-15 12:40:00,37.02,37.82,37.0,37.58,997334.0,30.9037,31.5715,30.887,31.3712,997334.0
2015-12-15 12:50:00,37.59,37.89,37.49,37.54,461982.0,31.3795,31.63,31.296,31.3378,461982.0
2015-12-15 13:00:00,37.55,37.87,37.5,37.71,468920.0,31.3461,31.6133,31.3044,31.4797,468920.0
2015-12-15 13:10:00,37.7,37.75,37.59,37.65,515565.0,31.4713,31.5131,31.3795,31.4296,515565.0
2015-12-15 13:20:00,37.65,37.7,37.42,37.52,385256.0,31.4296,31.4713,31.2376,31.3211,385256.0
2015-12-15 13:30:00,37.52,37.57,37.29,37.29,270801.0,31.3211,31.3628,31.1291,31.1291,270801.0
2015-12-15 13:40:00,37.28,37.4,37.24,37.29,364422.0,31.1207,31.2209,31.0873,31.1291,364422.0
2015-12-15 13:50:00,37.29,37.37,37.25,37.3,349017.0,31.1291,31.1959,31.0957,31.1374,349017.0
2015-12-15 14:00:00,37.29,37.38,37.23,37.27,239957.0,31.1291,31.2042,31.079,31.1124,239957.0
2015-12-15 14:10:00,37.28,37.31,37.18,37.29,194112.0,31.1207,31.1458,31.0373,31.1291,194112.0
2015-12-15 14:20:00,37.3,37.38,37.15,37.18,313113.0,31.1374,31.2042,31.0122,31.0373,313113.0
2015-12-15 14:30:00,37.17,37.4,37.17,37.36,275431.0,31.0289,31.2209,31.0289,31.1875,275431.0
2015-12-15 14:40:00,37.35,37.35,37.17,37.24,299223.0,31.1792,31.1792,31.0289,31.0873,299223.0
2015-12-15 14:50:00,37.25,37.29,37.15,37.21,99312.0,31.0957,31.1291,31.0122,31.0623,99312.0
2015-12-15 15:00:00,37.21,37.21,37.21,37.21,0.0,31.0623,31.0623,31.0623,31.0623,0.0
2015-12-15 15:10:00,36.95,37.4,36.65,37.28,1370519.0,30.8453,31.2209,30.5948,31.1207,1370519.0
2015-12-15 15:20:00,37.26,37.3,36.93,37.0,585461.0,31.104,31.1374,30.8286,30.887,585461.0
2015-12-15 15:30:00,37.0,37.1,36.85,37.09,791458.0,30.887,30.9705,30.7618,30.9621,791458.0
2015-12-15 15:40:00,37.08,37.34,36.99,37.32,515468.0,30.9538,31.1708,30.8786,31.1541,515468.0
2015-12-15 15:50:00,37.31,37.34,37.06,37.11,1104511.0,31.1458,31.1708,30.9371,30.9788,1104511.0
2015-12-16 09:30:00,36.98,37.06,36.65,36.79,602992.0,30.8703,30.9371,30.5948,30.7117,602992.0
2015-12-16 09:40:00,36.79,36.86,36.61,36.69,418221.0,30.7117,30.7701,30.5614,30.6282,418221.0
2015-12-16 09:50:00,36.69,36.87,36.61,36.66,471575.0,30.6282,30.7785,30.5614,30.6032,471575.0
2015-12-16 10:00:00,36.66,36.7,36.6,36.65,570774.0,30.6032,30.6366,30.5531,30.5948,570774.0
2015-12-16 10:10:00,36.64,36.76,36.62,36.76,408174.0,30.5865,30.6866,30.5698,30.6866,408174.0
2015-12-16 10:20:00,36.75,36.85,36.67,36.71,482378.0,30.6783,30.7618,30.6115,30.6449,482378.0
2015-12-16 10:30:00,36.71,36.71,36.44,36.49,717669.0,30.6449,30.6449,30.4195,30.4613,717669.0
2015-12-16 10:40:00,36.48,36.55,36.38,36.5,422957.0,30.4529,30.5113,30.3694,30.4696,422957.0
2015-12-16 10:50:00,36.5,36.56,36.36,36.39,355099.0,30.4696,30.5197,30.3527,30.3778,355099.0
2015-12-16 11:00:00,36.4,36.44,36.32,36.4,518807.0,30.3861,30.4195,30.3193,30.3861,518807.0
2015-12-16 11:10:00,36.39,36.41,36.27,36.36,302412.0,30.3778,30.3945,30.2776,30.3527,302412.0
2015-12-16 11:20:00,36.37,36.42,36.28,36.32,669790.0,30.3611,30.4028,30.286,30.3193,669790.0
2015-12-16 11:30:00,36.31,36.37,36.22,36.25,270882.0,30.311,30.3611,30.2359,30.2609,270882.0
2015-12-16 11:40:00,36.25,36.32,36.24,36.28,435928.0,30.2609,30.3193,30.2526,30.286,435928.0
2015-12-16 11:50:00,36.28,36.42,36.22,36.37,439068.0,30.286,30.4028,30.2359,30.3611,439068.0
2015-12-16 12:00:00,36.37,36.5,36.37,36.45,257334.0,30.3611,30.4696,30.3611,30.4279,257334.0
2015-12-16 12:10:00,36.45,36.48,36.35,36.4,202603.0,30.4279,30.4529,30.3444,30.3861,202603.0
2015-12-16 12:20:00,36.41,36.44,36.34,36.38,180243.0,30.3945,30.4195,30.336,30.3694,180243.0
2015-12-16 12:30:00,36.39,36.4,36.33,36.4,209358.0,30.3778,30.3861,30.3277,30.3861,209358.0
2015-12-16 12:40:00,36.4,36.45,36.32,36.39,208884.0,30.3861,30.4279,30.3193,30.3778,208884.0
2015-12-16 12:50:00,36.38,36.45,36.36,36.4,113159.0,30.3694,30.4279,30.3527,30.3861,113159.0
2015-12-16 13:00:00,36.4,36.46,36.34,36.44,178800.0,30.3861,30.4362,30.336,30.4195,178800.0
2015-12-16 13:10:00,36.44,36.47,36.38,36.41,173277.0,30.4195,30.4446,30.3694,30.3945,173277.0
2015-12-16 13:20:00,36.41,36.49,36.39,36.47,138486.0,30.3945,30.4613,30.3778,30.4446,138486.0
2015-12-16 13:30:00,36.47,36.6,36.44,36.55,324090.0,30.4446,30.5531,30.4195,30.5113,324090.0
2015-12-16 13:40:00,36.56,36.7,36.56,36.67,253636.0,30.5197,30.6366,30.5197,30.6115,253636.0
2015-12-16 13:50:00,36.66,36.76,36.54,36.73,519857.0,30.6032,30.6866,30.503,30.6616,519857.0
2015-12-16 14:00:00,36.71,36.91,36.33,36.86,306666.0,30.6449,30.8119,30.3277,30.7701,306666.0
2015-12-16 14:10:00,36.85,36.85,36.34,36.41,412691.0,30.7618,30.7618,30.336,30.3945,412691.0
2015-12-16 14:20:00,36.4,36.43,36.12,36.14,642411.0,30.3861,30.4112,30.1524,30.1691,642411.0
2015-12-16 14:30:00,36.15,36.16,35.93,35.95,697185.0,30.1774,30.1858,29.9938,30.0105,697185.0
2015-12-16 14:40:00,35.95,36.16,35.92,36.13,396053.0,30.0105,30.1858,29.9854,30.1607,396053.0
2015-12-16 14:50:00,36.14,36.32,36.09,36.3,288626.0,30.1691,30.3193,30.1273,30.3026,288626.0
2015-12-16 15:00:00,36.29,36.32,35.98,35.98,306657.0,30.2943,30.3193,30.0355,30.0355,306657.0
2015-12-16 15:10:00,35.99,36.02,35.79,35.8,537846.0,30.0439,30.0689,29.8769,29.8853,537846.0
2015-12-16 15:20:00,35.8,35.83,35.65,35.79,924560.0,29.8853,29.9103,29.76,29.8769,924560.0
2015-12-16 15:30:00,35.79,35.98,35.77,35.89,884006.0,29.8769,30.0355,29.8602,29.9604,884006.0
2015-12-16 15:40:00,35.9,35.94,35.82,35.86,987886.0,29.9687,30.0021,29.902,29.9353,987886.0
2015-12-16 15:50:00,35.86,35.9,35.77,35.83,1555406.0,29.9353,29.9687,29.8602,29.9103,1555406.0
2015-12-17 09:30:00,35.85,35.97,35.35,35.35,494734.0,29.927,30.0272,29.5096,29.5096,494734.0
2015-12-17 09:40:00,35.35,35.47,35.17,35.4,525903.0,29.5096,29.6098,29.3593,29.5513,525903.0
2015-12-17 09:50:00,35.4,35.46,35.26,35.38,353107.0,29.5513,29.6014,29.4345,29.5346,353107.0
2015-12-17 10:00:00,35.37,35.37,35.1,35.14,439302.0,29.5263,29.5263,29.3009,29.3343,439302.0
2015-12-17 10:10:00,35.14,35.15,35.03,35.05,427723.0,29.3343,29.3426,29.2425,29.2592,427723.0
2015-12-17 10:20:00,35.04,35.13,34.83,34.91,602091.0,29.2508,29.326,29.0755,29.1423,602091.0
2015-12-17 10:30:00,34.91,35.02,34.88,34.95,178006.0,29.1423,29.2341,29.1173,29.1757,178006.0
2015-12-17 10:40:00,34.95,34.95,34.74,34.75,325712.0,29.1757,29.1757,29.0004,29.0087,325712.0
2015-12-17 10:50:00,34.74,34.75,34.55,34.62,709798.0,29.0004,29.0087,28.8418,28.9002,709798.0
2015-12-17 11:00:00,34.63,34.73,34.58,34.7,523000.0,28.9086,28.992,28.8668,28.967,523000.0
2015-12-17 11:10:00,34.7,34.72,34.47,34.48,420743.0,28.967,28.9837,28.775,28.7833,420743.0
2015-12-17 11:20:00,34.48,34.49,34.37,34.41,500426.0,28.7833,28.7917,28.6915,28.7249,500426.0
2015-12-17 11:30:00,34.41,34.55,34.36,34.52,471211.0,28.7249,28.8418,28.6832,28.8167,471211.0
2015-12-17 11:40:00,34.52,34.58,34.42,34.48,235877.0,28.8167,28.8668,28.7333,28.7833,235877.0
2015-12-17 11:50:00,34.49,34.63,34.48,34.51,333571.0,28.7917,28.9086,28.7833,28.8084,333571.0
2015-12-17 12:00:00,34.5,34.57,34.46,34.57,417110.0,28.8,28.8585,28.7666,28.8585,417110.0
2015-12-17 12:10:00,34.57,34.72,34.49,34.63,439761.0,28.8585,28.9837,28.7917,28.9086,439761.0
2015-12-17 12:20:00,34.63,34.65,34.56,34.6,208726.0,28.9086,28.9253,28.8501,28.8835,208726.0
2015-12-17 12:30:00,34.6,34.65,34.57,34.58,178424.0,28.8835,28.9253,28.8585,28.8668,178424.0
2015-12-17 12:40:00,34.59,34.69,34.53,34.66,124249.0,28.8752,28.9586,28.8251,28.9336,124249.0
2015-12-17 12:50:00,34.66,34.88,34.62,34.86,148255.0,28.9336,29.1173,28.9002,29.1006,148255.0
2015-12-17 13:00:00,34.85,34.94,34.82,34.88,350997.0,29.0922,29.1673,29.0672,29.1173,350997.0
2015-12-17 13:10:00,34.89,34.98,34.82,34.84,220115.0,29.1256,29.2007,29.0672,29.0839,220115.0
2015-12-17 13:20:00,34.84,34.96,34.82,34.93,133555.0,29.0839,29.184,29.0672,29.159,133555.0
2015-12-17 13:30:00,34.93,34.99,34.9,34.93,190652.0,29.159,29.2091,29.1339,29.159,190652.0
2015-12-17 13:40:00,34.93,35.06,34.92,35.0,254475.0,29.159,29.2675,29.1506,29.2174,254475.0
2015-12-17 13:50:00,35.0,35.08,34.97,35.06,196188.0,29.2174,29.2842,29.1924,29.2675,196188.0
2015-12-17 14:00:00,35.07,35.1,35.0,35.04,154300.0,29.2759,29.3009,29.2174,29.2508,154300.0
2015-12-17 14:10:00,35.03,35.04,34.87,34.91,369151.0,29.2425,29.2508,29.1089,29.1423,369151.0
2015-12-17 14:20:00,34.91,34.91,34.79,34.8,287647.0,29.1423,29.1423,29.0421,29.0505,287647.0
2015-12-17 14:30:00,34.8,34.81,34.73,34.74,231883.0,29.0505,29.0588,28.992,29.0004,231883.0
2015-12-17 14:40:00,34.73,34.74,34.64,34.65,196125.0,28.992,29.0004,28.9169,28.9253,196125.0
2015-12-17 14:50:00,34.64,34.71,34.62,34.65,265693.0,28.9169,28.9753,28.9002,28.9253,265693.0
2015-12-17 15:00:00,34.66,34.66,34.48,34.5,491988.0,28.9336,28.9336,28.7833,28.8,491988.0
2015-12-17 15:10:00,34.5,34.57,34.45,34.48,338089.0,28.8,28.8585,28.7583,28.7833,338089.0
2015-12-17 15:20:00,34.48,34.53,34.43,34.49,449741.0,28.7833,28.8251,28.7416,28.7917,449741.0
2015-12-17 15:30:00,34.49,34.49,34.4,34.43,725972.0,28.7917,28.7917,28.7166,28.7416,725972.0
2015-12-17 15:40:00,34.43,34.44,34.29,34.32,1312250.0,28.7416,28.7499,28.6247,28.6498,1312250.0
2015-12-17 15:50:00,34.32,34.36,34.09,34.17,2099669.0,28.6498,28.6832,28.4578,28.5246,2099669.0
2015-12-18 09:30:00,34.0,34.11,33.73,33.89,1014145.0,28.3826,28.4745,28.1573,28.2908,1014145.0
2015-12-18 09:40:00,33.89,33.93,33.71,33.87,530118.0,28.2908,28.3242,28.1406,28.2741,530118.0
2015-12-18 09:50:00,33.88,34.0,33.61,33.61,459105.0,28.2825,28.3826,28.0571,28.0571,459105.0
2015-12-18 10:00:00,33.61,33.69,33.41,33.41,687811.0,28.0571,28.1239,27.8901,27.8901,687811.0
2015-12-18 10:10:00,33.4,33.64,33.29,33.61,493201.0,27.8818,28.0821,27.7899,28.0571,493201.0
2015-12-18 10:20:00,33.61,33.79,33.61,33.69,341714.0,28.0571,28.2073,28.0571,28.1239,341714.0
2015-12-18 10:30:00,33.68,33.85,33.56,33.75,393332.0,28.1155,28.2574,28.0153,28.1739,393332.0
2015-12-18 10:40:00,33.74,33.84,33.62,33.75,284405.0,28.1656,28.2491,28.0654,28.1739,284405.0
2015-12-18 10:50:00,33.75,33.8,33.59,33.71,374728.0,28.1739,28.2157,28.0404,28.1406,374728.0
2015-12-18 11:00:00,33.72,33.81,33.66,33.74,248714.0,28.1489,28.224,28.0988,28.1656,248714.0
2015-12-18 11:10:00,33.74,33.75,33.63,33.72,264053.0,28.1656,28.1739,28.0738,28.1489,264053.0
2015-12-18 11:20:00,33.71,33.74,33.61,33.71,138711.0,28.1406,28.1656,28.0571,28.1406,138711.0
2015-12-18 11:30:00,33.72,33.79,33.65,33.76,123512.0,28.1489,28.2073,28.0905,28.1823,123512.0
2015-12-18 11:40:00,33.77,33.8,33.67,33.67,108702.0,28.1906,28.2157,28.1072,28.1072,108702.0
2015-12-18 11:50:00,33.68,33.75,33.66,33.71,107264.0,28.1155,28.1739,28.0988,28.1406,107264.0
2015-12-18 12:00:00,33.71,33.82,33.69,33.76,151479.0,28.1406,28.2324,28.1239,28.1823,151479.0
2015-12-18 12:10:00,33.75,33.83,33.63,33.69,263013.0,28.1739,28.2407,28.0738,28.1239,263013.0
2015-12-18 12:20:00,33.7,33.73,33.62,33.66,149928.0,28.1322,28.1573,28.0654,28.0988,149928.0
2015-12-18 12:30:00,33.66,33.67,33.51,33.53,367016.0,28.0988,28.1072,27.9736,27.9903,367016.0
2015-12-18 12:40:00,33.53,33.59,33.52,33.53,118650.0,27.9903,28.0404,27.9819,27.9903,118650.0
2015-12-18 12:50:00,33.54,33.68,33.49,33.66,183910.0,27.9986,28.1155,27.9569,28.0988,183910.0
2015-12-18 13:00:00,33.66,33.82,33.65,33.77,327873.0,28.0988,28.2324,28.0905,28.1906,327873.0
2015-12-18 13:10:00,33.77,33.89,33.75,33.85,294800.0,28.1906,28.2908,28.1739,28.2574,294800.0
2015-12-18 13:20:00,33.85,33.85,33.75,33.8,146468.0,28.2574,28.2574,28.1739,28.2157,146468.0
2015-12-18 13:30:00,33.81,33.84,33.76,33.77,264186.0,28.224,28.2491,28.1823,28.1906,264186.0
2015-12-18 13:40:00,33.77,33.85,33.73,33.81,179062.0,28.1906,28.2574,28.1573,28.224,179062.0
2015-12-18 13:50:00,33.82,33.85,33.75,33.78,148150.0,28.2324,28.2574,28.1739,28.199,148150.0
2015-12-18 14:00:00,33.78,33.93,33.75,33.9,218845.0,28.199,28.3242,28.1739,28.2992,218845.0
2015-12-18 14:10:00,33.91,33.92,33.8,33.87,183469.0,28.3075,28.3159,28.2157,28.2741,183469.0
2015-12-18 14:20:00,33.87,34.0,33.87,33.96,145906.0,28.2741,28.3826,28.2741,28.3493,145906.0
2015-12-18 14:30:00,33.96,33.97,33.85,33.93,238063.0,28.3493,28.3576,28.2574,28.3242,238063.0
2015-12-18 14:40:00,33.92,33.98,33.88,33.94,205303.0,28.3159,28.3659,28.2825,28.3326,205303.0
2015-12-18 14:50:00,33.95,33.95,33.79,33.81,261125.0,28.3409,28.3409,28.2073,28.224,261125.0
2015-12-18 15:00:00,33.8,33.85,33.77,33.82,207377.0,28.2157,28.2574,28.1906,28.2324,207377.0
2015-12-18 15:10:00,33.82,33.82,33.56,33.63,348490.0,28.2324,28.2324,28.0153,28.0738,348490.0
2015-12-18 15:20:00,33.62,33.67,33.5,33.58,402331.0,28.0654,28.1072,27.9653,28.032,402331.0
2015-12-18 15:30:00,33.59,33.7,33.56,33.63,480020.0,28.0404,28.1322,28.0153,28.0738,480020.0
2015-12-18 15:40:00,33.62,33.65,33.53,33.56,487606.0,28.0654,28.0905,27.9903,28.0153,487606.0
2015-12-18 15:50:00,33.56,33.6,33.44,33.44,1451293.0,28.0153,28.0487,27.9152,27.9152,1451293.0
2015-12-21 09:30:00,33.61,33.7,33.25,33.28,415942.0,28.0571,28.1322,27.7566,27.7816,415942.0
2015-12-21 09:40:00,33.28,33.62,33.24,33.54,416153.0,27.7816,28.0654,27.7482,27.9986,416153.0
2015-12-21 09:50:00,33.54,33.66,33.36,33.61,217295.0,27.9986,28.0988,27.8484,28.0571,217295.0
2015-12-21 10:00:00,33.62,33.87,33.58,33.82,294778.0,28.0654,28.2741,28.032,28.2324,294778.0
2015-12-21 10:10:00,33.83,34.08,33.83,34.0,289992.0,28.2407,28.4494,28.2407,28.3826,289992.0
2015-12-21 10:20:00,33.99,34.01,33.74,33.83,351120.0,28.3743,28.391,28.1656,28.2407,351120.0
2015-12-21 10:30:00,33.83,33.91,33.77,33.79,212168.0,28.2407,28.3075,28.1906,28.2073,212168.0
2015-12-21 10:40:00,33.79,33.79,33.59,33.61,267975.0,28.2073,28.2073,28.0404,28.0571,267975.0
2015-12-21 10:50:00,33.6,33.68,33.49,33.54,361879.0,28.0487,28.1155,27.9569,27.9986,361879.0
2015-12-21 11:00:00,33.53,33.64,33.52,33.56,136761.0,27.9903,28.0821,27.9819,28.0153,136761.0
2015-12-21 11:10:00,33.56,33.56,33.43,33.49,174912.0,28.0153,28.0153,27.9068,27.9569,174912.0
2015-12-21 11:20:00,33.5,33.54,33.37,33.42,210391.0,27.9653,27.9986,27.8567,27.8985,210391.0
2015-12-21 11:30:00,33.41,33.41,33.28,33.34,136542.0,27.8901,27.8901,27.7816,27.8317,136542.0
2015-12-21 11:40:00,33.34,33.45,33.33,33.43,209459.0,27.8317,27.9235,27.8233,27.9068,209459.0
2015-12-21 11:50:00,33.44,33.48,33.39,33.45,141835.0,27.9152,27.9486,27.8734,27.9235,141835.0
2015-12-21 12:00:00,33.45,33.52,33.43,33.5,118169.0,27.9235,27.9819,27.9068,27.9653,118169.0
2015-12-21 12:10:00,33.51,33.55,33.48,33.51,103799.0,27.9736,28.007,27.9486,27.9736,103799.0
2015-12-21 12:20:00,33.51,33.53,33.43,33.47,123543.0,27.9736,27.9903,27.9068,27.9402,123543.0
2015-12-21 12:30:00,33.47,33.54,33.46,33.48,157684.0,27.9402,27.9986,27.9319,27.9486,157684.0
2015-12-21 12:40:00,33.48,33.52,33.45,33.47,52311.0,27.9486,27.9819,27.9235,27.9402,52311.0
2015-12-21 12:50:00,33.47,33.59,33.45,33.53,104520.0,27.9402,28.0404,27.9235,27.9903,104520.0
2015-12-21 13:00:00,33.53,33.58,33.53,33.55,83946.0,27.9903,28.032,27.9903,28.007,83946.0
2015-12-21 13:10:00,33.55,33.58,33.54,33.56,133393.0,28.007,28.032,27.9986,28.0153,133393.0
2015-12-21 13:20:00,33.56,33.67,33.55,33.57,173020.0,28.0153,28.1072,28.007,28.0237,173020.0
2015-12-21 13:30:00,33.58,33.66,33.49,33.61,238247.0,28.032,28.0988,27.9569,28.0571,238247.0
2015-12-21 13:40:00,33.62,33.63,33.55,33.59,141589.0,28.0654,28.0738,28.007,28.0404,141589.0
2015-12-21 13:50:00,33.6,33.63,33.55,33.59,124411.0,28.0487,28.0738,28.007,28.0404,124411.0
2015-12-21 14:00:00,33.58,33.67,33.55,33.61,292827.0,28.032,28.1072,28.007,28.0571,292827.0
2015-12-21 14:10:00,33.6,33.62,33.48,33.51,183674.0,28.0487,28.0654,27.9486,27.9736,183674.0
2015-12-21 14:20:00,33.51,33.55,33.46,33.54,132574.0,27.9736,28.007,27.9319,27.9986,132574.0
2015-12-21 14:30:00,33.53,33.53,33.4,33.45,196183.0,27.9903,27.9903,27.8818,27.9235,196183.0
2015-12-21 14:40:00,33.45,33.5,33.41,33.47,153517.0,27.9235,27.9653,27.8901,27.9402,153517.0
2015-12-21 14:50:00,33.46,33.51,33.35,33.35,197575.0,27.9319,27.9736,27.84,27.84,197575.0
2015-12-21 15:00:00,33.35,33.4,33.3,33.3,153557.0,27.84,27.8818,27.7983,27.7983,153557.0
2015-12-21 15:10:00,33.3,33.32,33.25,33.28,192283.0,27.7983,27.815,27.7566,27.7816,192283.0
2015-12-21 15:20:00,33.29,33.31,33.2,33.2,221492.0,27.7899,27.8066,27.7148,27.7148,221492.0
2015-12-21 15:30:00,33.21,33.29,33.19,33.23,355829.0,27.7232,27.7899,27.7065,27.7399,355829.0
2015-12-21 15:40:00,33.23,33.28,33.14,33.19,563159.0,27.7399,27.7816,27.6647,27.7065,563159.0
2015-12-21 15:50:00,33.2,33.41,33.19,33.41,824460.0,27.7148,27.8901,27.7065,27.8901,824460.0
2015-12-22 09:30:00,33.44,33.62,33.34,33.5,327771.0,27.9152,28.0654,27.8317,27.9653,327771.0
2015-12-22 09:40:00,33.51,33.72,33.5,33.66,214629.0,27.9736,28.1489,27.9653,28.0988,214629.0
2015-12-22 09:50:00,33.66,33.76,33.61,33.72,200666.0,28.0988,28.1823,28.0571,28.1489,200666.0
2015-12-22 10:00:00,33.74,33.81,33.64,33.77,180227.0,28.1656,28.224,28.0821,28.1906,180227.0
2015-12-22 10:10:00,33.77,33.8,33.57,33.64,238426.0,28.1906,28.2157,28.0237,28.0821,238426.0
2015-12-22 10:20:00,33.64,33.83,33.62,33.79,191749.0,28.0821,28.2407,28.0654,28.2073,191749.0
2015-12-22 10:30:00,33.79,33.92,33.77,33.89,193630.0,28.2073,28.3159,28.1906,28.2908,193630.0
2015-12-22 10:40:00,33.89,33.98,33.89,33.96,241649.0,28.2908,28.3659,28.2908,28.3493,241649.0
2015-12-22 10:50:00,33.96,33.97,33.89,33.91,130454.0,28.3493,28.3576,28.2908,28.3075,130454.0
2015-12-22 11:00:00,33.91,33.97,33.82,33.87,150779.0,28.3075,28.3576,28.2324,28.2741,150779.0
2015-12-22 11:10:00,33.86,34.0,33.8,33.93,158129.0,28.2658,28.3826,28.2157,28.3242,158129.0
2015-12-22 11:20:00,33.93,34.05,33.89,34.02,206389.0,28.3242,28.4244,28.2908,28.3993,206389.0
2015-12-22 11:30:00,34.02,34.08,33.99,34.01,165621.0,28.3993,28.4494,28.3743,28.391,165621.0
2015-12-22 11:40:00,34.01,34.02,33.93,34.0,199555.0,28.391,28.3993,28.3242,28.3826,199555.0
2015-12-22 11:50:00,34.0,34.03,33.93,34.01,193833.0,28.3826,28.4077,28.3242,28.391,193833.0
2015-12-22 12:00:00,34.02,34.09,33.99,34.04,245319.0,28.3993,28.4578,28.3743,28.416,245319.0
2015-12-22 12:10:00,34.04,34.04,33.94,34.0,118175.0,28.416,28.416,28.3326,28.3826,118175.0
2015-12-22 12:20:00,33.99,34.04,33.93,34.01,133895.0,28.3743,28.416,28.3242,28.391,133895.0
2015-12-22 12:30:00,34.01,34.11,34.0,34.05,192633.0,28.391,28.4745,28.3826,28.4244,192633.0
2015-12-22 12:40:00,34.05,34.14,34.02,34.12,144689.0,28.4244,28.4995,28.3993,28.4828,144689.0
2015-12-22 12:50:00,34.12,34.19,34.09,34.17,154030.0,28.4828,28.5413,28.4578,28.5246,154030.0
2015-12-22 13:00:00,34.17,34.25,34.15,34.2,198425.0,28.5246,28.5913,28.5079,28.5496,198425.0
2015-12-22 13:10:00,34.2,34.23,34.16,34.21,162746.0,28.5496,28.5746,28.5162,28.5579,162746.0
2015-12-22 13:20:00,34.21,34.23,34.12,34.17,144843.0,28.5579,28.5746,28.4828,28.5246,144843.0
2015-12-22 13:30:00,34.18,34.23,34.15,34.22,123026.0,28.5329,28.5746,28.5079,28.5663,123026.0
2015-12-22 13:40:00,34.22,34.23,34.12,34.23,83572.0,28.5663,28.5746,28.4828,28.5746,83572.0
2015-12-22 13:50:00,34.23,34.24,34.15,34.22,123600.0,28.5746,28.583,28.5079,28.5663,123600.0
2015-12-22 14:00:00,34.23,34.24,34.16,34.23,152367.0,28.5746,28.583,28.5162,28.5746,152367.0
2015-12-22 14:10:00,34.23,34.3,34.22,34.23,170635.0,28.5746,28.6331,28.5663,28.5746,170635.0
2015-12-22 14:20:00,34.24,34.24,34.15,34.17,146656.0,28.583,28.583,28.5079,28.5246,146656.0
2015-12-22 14:30:00,34.17,34.21,34.16,34.21,121884.0,28.5246,28.5579,28.5162,28.5579,121884.0
2015-12-22 14:40:00,34.21,34.25,34.2,34.23,148074.0,28.5579,28.5913,28.5496,28.5746,148074.0
2015-12-22 14:50:00,34.23,34.25,34.1,34.17,209235.0,28.5746,28.5913,28.4661,28.5246,209235.0
2015-12-22 15:00:00,34.17,34.2,34.11,34.17,190209.0,28.5246,28.5496,28.4745,28.5246,190209.0
2015-12-22 15:10:00,34.17,34.36,34.15,34.29,232378.0,28.5246,28.6832,28.5079,28.6247,232378.0
2015-12-22 15:20:00,34.3,34.34,34.26,34.27,204411.0,28.6331,28.6665,28.5997,28.608,204411.0
2015-12-22 15:30:00,34.28,34.29,34.07,34.09,426825.0,28.6164,28.6247,28.4411,28.4578,426825.0
2015-12-22 15:40:00,34.1,34.11,33.96,34.0,403795.0,28.4661,28.4745,28.3493,28.3826,403795.0
2015-12-22 15:50:00,33.99,34.12,33.99,34.04,792144.0,28.3743,28.4828,28.3743,28.416,792144.0
2015-12-23 09:30:00,34.81,35.25,34.81,34.98,650392.0,29.0588,29.4261,29.0588,29.2007,650392.0
2015-12-23 09:40:00,34.98,35.14,34.87,34.88,510517.0,29.2007,29.3343,29.1089,29.1173,510517.0
2015-12-23 09:50:00,34.88,35.13,34.85,34.94,452382.0,29.1173,29.326,29.0922,29.1673,452382.0
2015-12-23 10:00:00,34.93,35.02,34.72,34.8,335775.0,29.159,29.2341,28.9837,29.0505,335775.0
2015-12-23 10:10:00,34.81,35.03,34.78,35.0,215122.0,29.0588,29.2425,29.0338,29.2174,215122.0
2015-12-23 10:20:00,35.01,35.03,34.96,35.01,187010.0,29.2258,29.2425,29.184,29.2258,187010.0
2015-12-23 10:30:00,35.01,35.3,35.01,35.3,531908.0,29.2258,29.4679,29.2258,29.4679,531908.0
2015-12-23 10:40:00,35.3,35.34,35.21,35.33,293828.0,29.4679,29.5013,29.3927,29.4929,293828.0
2015-12-23 10:50:00,35.33,35.37,35.22,35.31,168660.0,29.4929,29.5263,29.4011,29.4762,168660.0
2015-12-23 11:00:00,35.31,35.33,35.07,35.11,351780.0,29.4762,29.4929,29.2759,29.3093,351780.0
2015-12-23 11:10:00,35.12,35.17,34.98,35.17,178978.0,29.3176,29.3593,29.2007,29.3593,178978.0
2015-12-23 11:20:00,35.17,35.32,35.1,35.32,179886.0,29.3593,29.4846,29.3009,29.4846,179886.0
2015-12-23 11:30:00,35.31,35.35,35.23,35.28,133088.0,29.4762,29.5096,29.4094,29.4512,133088.0
2015-12-23 11:40:00,35.28,35.3,35.22,35.27,159482.0,29.4512,29.4679,29.4011,29.4428,159482.0
2015-12-23 11:50:00,35.27,35.28,35.17,35.27,111166.0,29.4428,29.4512,29.3593,29.4428,111166.0
2015-12-23 12:00:00,35.26,35.37,35.26,35.35,165295.0,29.4345,29.5263,29.4345,29.5096,165295.0
2015-12-23 12:10:00,35.35,35.38,35.28,35.31,117870.0,29.5096,29.5346,29.4512,29.4762,117870.0
2015-12-23 12:20:00,35.32,35.37,35.26,35.37,183310.0,29.4846,29.5263,29.4345,29.5263,183310.0
2015-12-23 12:30:00,35.36,35.38,35.3,35.32,150605.0,29.518,29.5346,29.4679,29.4846,150605.0
2015-12-23 12:40:00,35.32,35.34,35.2,35.27,132304.0,29.4846,29.5013,29.3844,29.4428,132304.0
2015-12-23 12:50:00,35.26,35.34,35.25,35.26,138364.0,29.4345,29.5013,29.4261,29.4345,138364.0
2015-12-23 13:00:00,35.26,35.36,35.25,35.35,131042.0,29.4345,29.518,29.4261,29.5096,131042.0
2015-12-23 13:10:00,35.34,35.36,35.26,35.29,126656.0,29.5013,29.518,29.4345,29.4595,126656.0
2015-12-23 13:20:00,35.29,35.38,35.27,35.32,210134.0,29.4595,29.5346,29.4428,29.4846,210134.0
2015-12-23 13:30:00,35.32,35.36,35.23,35.26,160347.0,29.4846,29.518,29.4094,29.4345,160347.0
2015-12-23 13:40:00,35.25,35.34,35.23,35.24,157410.0,29.4261,29.5013,29.4094,29.4178,157410.0
2015-12-23 13:50:00,35.24,35.32,35.24,35.29,91965.0,29.4178,29.4846,29.4178,29.4595,91965.0
2015-12-23 14:00:00,35.29,35.31,35.22,35.27,158572.0,29.4595,29.4762,29.4011,29.4428,158572.0
2015-12-23 14:10:00,35.27,35.3,35.2,35.2,132984.0,29.4428,29.4679,29.3844,29.3844,132984.0
2015-12-23 14:20:00,35.2,35.24,35.18,35.23,116011.0,29.3844,29.4178,29.3677,29.4094,116011.0
2015-12-23 14:30:00,35.23,35.35,35.23,35.34,143008.0,29.4094,29.5096,29.4094,29.5013,143008.0
2015-12-23 14:40:00,35.34,35.39,35.3,35.34,191301.0,29.5013,29.543,29.4679,29.5013,191301.0
2015-12-23 14:50:00,35.34,35.39,35.28,35.34,156237.0,29.5013,29.543,29.4512,29.5013,156237.0
2015-12-23 15:00:00,35.34,35.36,35.28,35.34,123154.0,29.5013,29.518,29.4512,29.5013,123154.0
2015-12-23 15:10:00,35.34,35.4,35.31,35.35,160794.0,29.5013,29.5513,29.4762,29.5096,160794.0
2015-12-23 15:20:00,35.34,35.38,35.28,35.3,153227.0,29.5013,29.5346,29.4512,29.4679,153227.0
2015-12-23 15:30:00,35.3,35.31,35.21,35.28,263338.0,29.4679,29.4762,29.3927,29.4512,263338.0
2015-12-23 15:40:00,35.27,35.35,35.24,35.31,286367.0,29.4428,29.5096,29.4178,29.4762,286367.0
2015-12-23 15:50:00,35.31,35.46,35.28,35.44,776626.0,29.4762,29.6014,29.4512,29.5847,776626.0
2015-12-24 09:30:00,35.43,35.54,35.34,35.36,249390.0,29.5764,29.6682,29.5013,29.518,249390.0
2015-12-24 09:40:00,35.35,35.37,35.13,35.19,266291.0,29.5096,29.5263,29.326,29.376,266291.0
2015-12-24 09:50:00,35.18,35.29,35.03,35.09,183029.0,29.3677,29.4595,29.2425,29.2926,183029.0
2015-12-24 10:00:00,35.07,35.17,34.93,35.12,269883.0,29.2759,29.3593,29.159,29.3176,269883.0
2015-12-24 10:10:00,35.1,35.32,35.08,35.3,148784.0,29.3009,29.4846,29.2842,29.4679,148784.0
2015-12-24 10:20:00,35.31,35.37,35.24,35.28,158606.0,29.4762,29.5263,29.4178,29.4512,158606.0
2015-12-24 10:30:00,35.28,35.31,35.15,35.15,97478.0,29.4512,29.4762,29.3426,29.3426,97478.0
2015-12-24 10:40:00,35.16,35.24,35.15,35.16,67124.0,29.351,29.4178,29.3426,29.351,67124.0
2015-12-24 10:50:00,35.17,35.24,35.14,35.22,78974.0,29.3593,29.4178,29.3343,29.4011,78974.0
2015-12-24 11:00:00,35.23,35.32,35.2,35.31,127982.0,29.4094,29.4846,29.3844,29.4762,127982.0
2015-12-24 11:10:00,35.31,35.32,35.16,35.16,63070.0,29.4762,29.4846,29.351,29.351,63070.0
2015-12-24 11:20:00,35.16,35.31,35.16,35.31,86257.0,29.351,29.4762,29.351,29.4762,86257.0
2015-12-24 11:30:00,35.32,35.33,35.21,35.24,67014.0,29.4846,29.4929,29.3927,29.4178,67014.0
2015-12-24 11:40:00,35.23,35.26,35.19,35.24,61679.0,29.4094,29.4345,29.376,29.4178,61679.0
2015-12-24 11:50:00,35.25,35.28,35.19,35.22,70805.0,29.4261,29.4512,29.376,29.4011,70805.0
2015-12-24 12:00:00,35.22,35.27,35.18,35.27,65725.0,29.4011,29.4428,29.3677,29.4428,65725.0
2015-12-24 12:10:00,35.27,35.37,35.26,35.35,120984.0,29.4428,29.5263,29.4345,29.5096,120984.0
2015-12-24 12:20:00,35.34,35.44,35.34,35.43,165286.0,29.5013,29.5847,29.5013,29.5764,165286.0
2015-12-24 12:30:00,35.43,35.45,35.31,35.34,143815.0,29.5764,29.5931,29.4762,29.5013,143815.0
2015-12-24 12:40:00,35.35,35.41,35.23,35.25,151636.0,29.5096,29.5597,29.4094,29.4261,151636.0
2015-12-24 12:50:00,35.24,35.29,35.11,35.12,325961.0,29.4178,29.4595,29.3093,29.3176,325961.0
2015-12-28 09:30:00,34.53,34.64,34.33,34.54,317398.0,28.8251,28.9169,28.6581,28.8334,317398.0
2015-12-28 09:40:00,34.55,34.76,34.47,34.63,263040.0,28.8418,29.0171,28.775,28.9086,263040.0
2015-12-28 09:50:00,34.62,34.68,34.51,34.53,118600.0,28.9002,28.9503,28.8084,28.8251,118600.0
2015-12-28 10:00:00,34.52,34.53,34.41,34.43,201304.0,28.8167,28.8251,28.7249,28.7416,201304.0
2015-12-28 10:10:00,34.42,34.49,34.33,34.46,114322.0,28.7333,28.7917,28.6581,28.7666,114322.0
2015-12-28 10:20:00,34.46,34.51,34.39,34.45,130895.0,28.7666,28.8084,28.7082,28.7583,130895.0
2015-12-28 10:30:00,34.45,34.53,34.39,34.41,171962.0,28.7583,28.8251,28.7082,28.7249,171962.0
2015-12-28 10:40:00,34.42,34.47,34.24,34.26,175522.0,28.7333,28.775,28.583,28.5997,175522.0
2015-12-28 10:50:00,34.26,34.31,34.23,34.29,172457.0,28.5997,28.6414,28.5746,28.6247,172457.0
2015-12-28 11:00:00,34.28,34.33,34.24,34.27,158092.0,28.6164,28.6581,28.583,28.608,158092.0
2015-12-28 11:10:00,34.26,34.27,34.17,34.18,133457.0,28.5997,28.608,28.5246,28.5329,133457.0
2015-12-28 11:20:00,34.18,34.27,34.18,34.2,207261.0,28.5329,28.608,28.5329,28.5496,207261.0
2015-12-28 11:30:00,34.2,34.31,34.17,34.27,209287.0,28.5496,28.6414,28.5246,28.608,209287.0
2015-12-28 11:40:00,34.26,34.34,34.24,34.34,95973.0,28.5997,28.6665,28.583,28.6665,95973.0
2015-12-28 11:50:00,34.34,34.36,34.29,34.32,113662.0,28.6665,28.6832,28.6247,28.6498,113662.0
2015-12-28 12:00:00,34.32,34.46,34.31,34.42,81274.0,28.6498,28.7666,28.6414,28.7333,81274.0
2015-12-28 12:10:00,34.42,34.44,34.25,34.27,127386.0,28.7333,28.7499,28.5913,28.608,127386.0
2015-12-28 12:20:00,34.27,34.33,34.22,34.29,113897.0,28.608,28.6581,28.5663,28.6247,113897.0
2015-12-28 12:30:00,34.29,34.32,34.24,34.28,146756.0,28.6247,28.6498,28.583,28.6164,146756.0
2015-12-28 12:40:00,34.28,34.28,34.21,34.27,126436.0,28.6164,28.6164,28.5579,28.608,126436.0
2015-12-28 12:50:00,34.26,34.3,34.21,34.21,110929.0,28.5997,28.6331,28.5579,28.5579,110929.0
2015-12-28 13:00:00,34.21,34.26,34.16,34.17,102065.0,28.5579,28.5997,28.5162,28.5246,102065.0
2015-12-28 13:10:00,34.18,34.31,34.16,34.3,100978.0,28.5329,28.6414,28.5162,28.6331,100978.0
2015-12-28 13:20:00,34.3,34.34,34.25,34.28,52713.0,28.6331,28.6665,28.5913,28.6164,52713.0
2015-12-28 13:30:00,34.28,34.39,34.27,34.35,84880.0,28.6164,28.7082,28.608,28.6748,84880.0
2015-12-28 13:40:00,34.35,34.37,34.3,34.35,73480.0,28.6748,28.6915,28.6331,28.6748,73480.0
2015-12-28 13:50:00,34.35,34.35,34.21,34.21,144811.0,28.6748,28.6748,28.5579,28.5579,144811.0
2015-12-28 14:00:00,34.22,34.26,34.18,34.19,67391.0,28.5663,28.5997,28.5329,28.5413,67391.0
2015-12-28 14:10:00,34.19,34.22,34.13,34.15,70186.0,28.5413,28.5663,28.4912,28.5079,70186.0
2015-12-28 14:20:00,34.15,34.19,34.12,34.15,111185.0,28.5079,28.5413,28.4828,28.5079,111185.0
2015-12-28 14:30:00,34.15,34.16,34.08,34.13,135248.0,28.5079,28.5162,28.4494,28.4912,135248.0
2015-12-28 14:40:00,34.13,34.19,34.06,34.11,136817.0,28.4912,28.5413,28.4327,28.4745,136817.0
2015-12-28 14:50:00,34.12,34.17,34.1,34.16,90600.0,28.4828,28.5246,28.4661,28.5162,90600.0
2015-12-28 15:00:00,34.16,34.18,34.1,34.18,118613.0,28.5162,28.5329,28.4661,28.5329,118613.0
2015-12-28 15:10:00,34.17,34.19,34.12,34.15,94422.0,28.5246,28.5413,28.4828,28.5079,94422.0
2015-12-28 15:20:00,34.15,34.27,34.14,34.23,154507.0,28.5079,28.608,28.4995,28.5746,154507.0
2015-12-28 15:30:00,34.23,34.34,34.21,34.29,154456.0,28.5746,28.6665,28.5579,28.6247,154456.0
2015-12-28 15:40:00,34.29,34.33,34.26,34.33,201137.0,28.6247,28.6581,28.5997,28.6581,201137.0
2015-12-28 15:50:00,34.33,34.34,34.26,34.31,415915.0,28.6581,28.6665,28.5997,28.6414,415915.0
2015-12-29 09:30:00,34.93,35.17,34.72,34.77,356992.0,29.159,29.3593,28.9837,29.0254,356992.0
2015-12-29 09:40:00,34.76,34.81,34.57,34.72,275386.0,29.0171,29.0588,28.8585,28.9837,275386.0
2015-12-29 09:50:00,34.7,34.72,34.56,34.64,167860.0,28.967,28.9837,28.8501,28.9169,167860.0
2015-12-29 10:00:00,34.65,34.67,34.51,34.53,109893.0,28.9253,28.9419,28.8084,28.8251,109893.0
2015-12-29 10:10:00,34.54,34.57,34.38,34.48,125660.0,28.8334,28.8585,28.6999,28.7833,125660.0
2015-12-29 10:20:00,34.48,34.61,34.47,34.54,117236.0,28.7833,28.8919,28.775,28.8334,117236.0
2015-12-29 10:30:00,34.53,34.61,34.4,34.41,129692.0,28.8251,28.8919,28.7166,28.7249,129692.0
2015-12-29 10:40:00,34.4,34.43,34.32,34.32,92978.0,28.7166,28.7416,28.6498,28.6498,92978.0
2015-12-29 10:50:00,34.32,34.4,34.25,34.31,198519.0,28.6498,28.7166,28.5913,28.6414,198519.0
2015-12-29 11:00:00,34.31,34.33,34.27,34.31,111628.0,28.6414,28.6581,28.608,28.6414,111628.0
2015-12-29 11:10:00,34.31,34.39,34.25,34.37,150797.0,28.6414,28.7082,28.5913,28.6915,150797.0
2015-12-29 11:20:00,34.37,34.44,34.31,34.31,131096.0,28.6915,28.7499,28.6414,28.6414,131096.0
2015-12-29 11:30:00,34.3,34.47,34.3,34.4,152012.0,28.6331,28.775,28.6331,28.7166,152012.0
2015-12-29 11:40:00,34.4,34.4,34.31,34.34,50267.0,28.7166,28.7166,28.6414,28.6665,50267.0
2015-12-29 11:50:00,34.34,34.35,34.27,34.28,117370.0,28.6665,28.6748,28.608,28.6164,117370.0
2015-12-29 12:00:00,34.28,34.32,34.2,34.31,124665.0,28.6164,28.6498,28.5496,28.6414,124665.0
2015-12-29 12:10:00,34.3,34.37,34.26,34.37,96108.0,28.6331,28.6915,28.5997,28.6915,96108.0
2015-12-29 12:20:00,34.37,34.39,34.33,34.36,74774.0,28.6915,28.7082,28.6581,28.6832,74774.0
2015-12-29 12:30:00,34.36,34.4,34.31,34.35,78789.0,28.6832,28.7166,28.6414,28.6748,78789.0
2015-12-29 12:40:00,34.35,34.37,34.31,34.34,46262.0,28.6748,28.6915,28.6414,28.6665,46262.0
2015-12-29 12:50:00,34.35,34.35,34.27,34.32,57692.0,28.6748,28.6748,28.608,28.6498,57692.0
2015-12-29 13:00:00,34.31,34.37,34.3,34.37,112065.0,28.6414,28.6915,28.6331,28.6915,112065.0
2015-12-29 13:10:00,34.37,34.46,34.36,34.43,85296.0,28.6915,28.7666,28.6832,28.7416,85296.0
2015-12-29 13:20:00,34.42,34.5,34.42,34.47,77123.0,28.7333,28.8,28.7333,28.775,77123.0
2015-12-29 13:30:00,34.47,34.52,34.45,34.49,104293.0,28.775,28.8167,28.7583,28.7917,104293.0
2015-12-29 13:40:00,34.49,34.59,34.46,34.46,92448.0,28.7917,28.8752,28.7666,28.7666,92448.0
2015-12-29 13:50:00,34.46,34.61,34.46,34.59,80694.0,28.7666,28.8919,28.7666,28.8752,80694.0
2015-12-29 14:00:00,34.59,34.62,34.56,34.59,82314.0,28.8752,28.9002,28.8501,28.8752,82314.0
2015-12-29 14:10:00,34.59,34.62,34.54,34.56,65040.0,28.8752,28.9002,28.8334,28.8501,65040.0
2015-12-29 14:20:00,34.56,34.57,34.48,34.53,111775.0,28.8501,28.8585,28.7833,28.8251,111775.0
2015-12-29 14:30:00,34.54,34.54,34.38,34.38,80572.0,28.8334,28.8334,28.6999,28.6999,80572.0
2015-12-29 14:40:00,34.38,34.44,34.36,34.39,104128.0,28.6999,28.7499,28.6832,28.7082,104128.0
2015-12-29 14:50:00,34.39,34.42,34.31,34.41,117220.0,28.7082,28.7333,28.6414,28.7249,117220.0
2015-12-29 15:00:00,34.42,34.44,34.38,34.42,109681.0,28.7333,28.7499,28.6999,28.7333,109681.0
2015-12-29 15:10:00,34.42,34.52,34.42,34.47,94662.0,28.7333,28.8167,28.7333,28.775,94662.0
2015-12-29 15:20:00,34.46,34.51,34.42,34.43,107873.0,28.7666,28.8084,28.7333,28.7416,107873.0
2015-12-29 15:30:00,34.43,34.49,34.42,34.44,147895.0,28.7416,28.7917,28.7333,28.7499,147895.0
2015-12-29 15:40:00,34.44,34.49,34.4,34.46,135311.0,28.7499,28.7917,28.7166,28.7666,135311.0
2015-12-29 15:50:00,34.45,34.51,34.45,34.48,321595.0,28.7583,28.8084,28.7583,28.7833,321595.0
2015-12-30 09:30:00,33.94,34.48,33.86,34.33,203403.0,28.3326,28.7833,28.2658,28.6581,203403.0
2015-12-30 09:40:00,34.33,34.56,34.32,34.48,244039.0,28.6581,28.8501,28.6498,28.7833,244039.0
2015-12-30 09:50:00,34.48,34.58,34.42,34.43,179161.0,28.7833,28.8668,28.7333,28.7416,179161.0
2015-12-30 10:00:00,34.44,34.56,34.42,34.49,209331.0,28.7499,28.8501,28.7333,28.7917,209331.0
2015-12-30 10:10:00,34.49,34.52,34.35,34.45,169829.0,28.7917,28.8167,28.6748,28.7583,169829.0
2015-12-30 10:20:00,34.45,34.48,34.34,34.39,120785.0,28.7583,28.7833,28.6665,28.7082,120785.0
2015-12-30 10:30:00,34.38,34.43,34.3,34.42,111693.0,28.6999,28.7416,28.6331,28.7333,111693.0
2015-12-30 10:40:00,34.41,34.43,34.27,34.33,102356.0,28.7249,28.7416,28.608,28.6581,102356.0
2015-12-30 10:50:00,34.34,34.45,34.31,34.42,81320.0,28.6665,28.7583,28.6414,28.7333,81320.0
2015-12-30 11:00:00,34.4,34.43,34.33,34.41,89868.0,28.7166,28.7416,28.6581,28.7249,89868.0
2015-12-30 11:10:00,34.41,34.63,34.38,34.52,146844.0,28.7249,28.9086,28.6999,28.8167,146844.0
2015-12-30 11:20:00,34.52,34.53,34.41,34.47,104877.0,28.8167,28.8251,28.7249,28.775,104877.0
2015-12-30 11:30:00,34.47,34.5,34.39,34.49,76074.0,28.775,28.8,28.7082,28.7917,76074.0
2015-12-30 11:40:00,34.48,34.56,34.47,34.52,83119.0,28.7833,28.8501,28.775,28.8167,83119.0
2015-12-30 11:50:00,34.52,34.55,34.46,34.53,112308.0,28.8167,28.8418,28.7666,28.8251,112308.0
2015-12-30 12:00:00,34.52,34.54,34.43,34.47,125815.0,28.8167,28.8334,28.7416,28.775,125815.0
2015-12-30 12:10:00,34.46,34.46,34.4,34.42,127605.0,28.7666,28.7666,28.7166,28.7333,127605.0
2015-12-30 12:20:00,34.42,34.43,34.34,34.36,93608.0,28.7333,28.7416,28.6665,28.6832,93608.0
2015-12-30 12:30:00,34.36,34.38,34.28,34.29,99869.0,28.6832,28.6999,28.6164,28.6247,99869.0
2015-12-30 12:40:00,34.29,34.3,34.21,34.26,99675.0,28.6247,28.6331,28.5579,28.5997,99675.0
2015-12-30 12:50:00,34.27,34.34,34.24,34.32,118023.0,28.608,28.6665,28.583,28.6498,118023.0
2015-12-30 13:00:00,34.32,34.37,34.29,34.31,74802.0,28.6498,28.6915,28.6247,28.6414,74802.0
2015-12-30 13:10:00,34.31,34.31,34.27,34.3,39587.0,28.6414,28.6414,28.608,28.6331,39587.0
2015-12-30 13:20:00,34.29,34.33,34.23,34.32,79733.0,28.6247,28.6581,28.5746,28.6498,79733.0
2015-12-30 13:30:00,34.31,34.36,34.27,34.28,61246.0,28.6414,28.6832,28.608,28.6164,61246.0
2015-12-30 13:40:00,34.27,34.29,34.2,34.27,237616.0,28.608,28.6247,28.5496,28.608,237616.0
2015-12-30 13:50:00,34.26,34.31,34.23,34.3,154382.0,28.5997,28.6414,28.5746,28.6331,154382.0
2015-12-30 14:00:00,34.3,34.33,34.26,34.26,92343.0,28.6331,28.6581,28.5997,28.5997,92343.0
2015-12-30 14:10:00,34.26,34.29,34.21,34.27,98090.0,28.5997,28.6247,28.5579,28.608,98090.0
2015-12-30 14:20:00,34.28,34.29,34.23,34.24,122867.0,28.6164,28.6247,28.5746,28.583,122867.0
2015-12-30 14:30:00,34.23,34.26,34.18,34.18,77637.0,28.5746,28.5997,28.5329,28.5329,77637.0
2015-12-30 14:40:00,34.18,34.21,34.15,34.21,54647.0,28.5329,28.5579,28.5079,28.5579,54647.0
2015-12-30 14:50:00,34.21,34.23,34.12,34.16,68461.0,28.5579,28.5746,28.4828,28.5162,68461.0
2015-12-30 15:00:00,34.16,34.17,34.1,34.16,102687.0,28.5162,28.5246,28.4661,28.5162,102687.0
2015-12-30 15:10:00,34.15,34.23,34.14,34.22,72978.0,28.5079,28.5746,28.4995,28.5663,72978.0
2015-12-30 15:20:00,34.23,34.26,34.19,34.19,110929.0,28.5746,28.5997,28.5413,28.5413,110929.0
2015-12-30 15:30:00,34.19,34.21,34.13,34.18,198303.0,28.5413,28.5579,28.4912,28.5329,198303.0
2015-12-30 15:40:00,34.18,34.21,34.12,34.2,220707.0,28.5329,28.5579,28.4828,28.5496,220707.0
2015-12-30 15:50:00,34.2,34.21,34.12,34.14,383522.0,28.5496,28.5579,28.4828,28.4995,383522.0
2015-12-31 09:30:00,33.95,34.3,33.9,34.27,395724.0,28.3409,28.6331,28.2992,28.608,395724.0
2015-12-31 09:40:00,34.28,34.47,34.09,34.15,166392.0,28.6164,28.775,28.4578,28.5079,166392.0
2015-12-31 09:50:00,34.14,34.14,34.01,34.06,163785.0,28.4995,28.4995,28.391,28.4327,163785.0
2015-12-31 10:00:00,34.06,34.17,34.02,34.17,109652.0,28.4327,28.5246,28.3993,28.5246,109652.0
2015-12-31 10:10:00,34.18,34.2,34.1,34.19,220202.0,28.5329,28.5496,28.4661,28.5413,220202.0
2015-12-31 10:20:00,34.2,34.21,34.03,34.08,109986.0,28.5496,28.5579,28.4077,28.4494,109986.0
2015-12-31 10:30:00,34.09,34.15,34.01,34.1,89108.0,28.4578,28.5079,28.391,28.4661,89108.0
2015-12-31 10:40:00,34.1,34.1,33.98,34.04,91404.0,28.4661,28.4661,28.3659,28.416,91404.0
2015-12-31 10:50:00,34.04,34.08,33.97,33.97,96963.0,28.416,28.4494,28.3576,28.3576,96963.0
2015-12-31 11:00:00,33.97,34.06,33.95,33.96,125168.0,28.3576,28.4327,28.3409,28.3493,125168.0
2015-12-31 11:10:00,33.95,33.99,33.88,33.98,119730.0,28.3409,28.3743,28.2825,28.3659,119730.0
2015-12-31 11:20:00,33.97,34.02,33.92,33.97,113869.0,28.3576,28.3993,28.3159,28.3576,113869.0
2015-12-31 11:30:00,33.97,34.04,33.96,34.04,122772.0,28.3576,28.416,28.3493,28.416,122772.0
2015-12-31 11:40:00,34.04,34.14,34.02,34.13,166683.0,28.416,28.4995,28.3993,28.4912,166683.0
2015-12-31 11:50:00,34.14,34.17,34.04,34.17,100176.0,28.4995,28.5246,28.416,28.5246,100176.0
2015-12-31 12:00:00,34.17,34.2,34.09,34.16,113039.0,28.5246,28.5496,28.4578,28.5162,113039.0
2015-12-31 12:10:00,34.15,34.21,34.12,34.21,103852.0,28.5079,28.5579,28.4828,28.5579,103852.0
2015-12-31 12:20:00,34.2,34.24,34.13,34.22,85151.0,28.5496,28.583,28.4912,28.5663,85151.0
2015-12-31 12:30:00,34.23,34.24,34.14,34.15,69479.0,28.5746,28.583,28.4995,28.5079,69479.0
2015-12-31 12:40:00,34.15,34.22,34.12,34.14,93147.0,28.5079,28.5663,28.4828,28.4995,93147.0
2015-12-31 12:50:00,34.14,34.16,34.09,34.1,51439.0,28.4995,28.5162,28.4578,28.4661,51439.0
2015-12-31 13:00:00,34.1,34.15,34.02,34.03,117853.0,28.4661,28.5079,28.3993,28.4077,117853.0
2015-12-31 13:10:00,34.04,34.14,34.03,34.14,76317.0,28.416,28.4995,28.4077,28.4995,76317.0
2015-12-31 13:20:00,34.14,34.15,34.07,34.11,80610.0,28.4995,28.5079,28.4411,28.4745,80610.0
2015-12-31 13:30:00,34.11,34.16,34.09,34.14,105436.0,28.4745,28.5162,28.4578,28.4995,105436.0
2015-12-31 13:40:00,34.14,34.21,34.12,34.15,120932.0,28.4995,28.5579,28.4828,28.5079,120932.0
2015-12-31 13:50:00,34.14,34.17,34.11,34.16,105478.0,28.4995,28.5246,28.4745,28.5162,105478.0
2015-12-31 14:00:00,34.16,34.2,34.11,34.14,88923.0,28.5162,28.5496,28.4745,28.4995,88923.0
2015-12-31 14:10:00,34.13,34.18,34.07,34.08,122893.0,28.4912,28.5329,28.4411,28.4494,122893.0
2015-12-31 14:20:00,34.08,34.08,33.95,33.98,132220.0,28.4494,28.4494,28.3409,28.3659,132220.0
2015-12-31 14:30:00,33.98,34.02,33.95,34.01,106172.0,28.3659,28.3993,28.3409,28.391,106172.0
2015-12-31 14:40:00,34.01,34.09,34.0,34.03,111991.0,28.391,28.4578,28.3826,28.4077,111991.0
2015-12-31 14:50:00,34.02,34.13,34.02,34.11,181145.0,28.3993,28.4912,28.3993,28.4745,181145.0
2015-12-31 15:00:00,34.11,34.12,34.0,34.02,122082.0,28.4745,28.4828,28.3826,28.3993,122082.0
2015-12-31 15:10:00,34.02,34.09,34.0,34.05,141616.0,28.3993,28.4578,28.3826,28.4244,141616.0
2015-12-31 15:20:00,34.04,34.08,34.01,34.06,101423.0,28.416,28.4494,28.391,28.4327,101423.0
2015-12-31 15:30:00,34.06,34.12,34.03,34.06,148733.0,28.4327,28.4828,28.4077,28.4327,148733.0
2015-12-31 15:40:00,34.06,34.13,34.05,34.11,197903.0,28.4327,28.4912,28.4244,28.4745,197903.0
2015-12-31 15:50:00,34.12,34.12,34.0,34.04,416880.0,28.4828,28.4828,28.3826,28.416,416880.0
2016-01-04 09:30:00,33.86,34.1,33.66,34.03,461802.0,28.2658,28.4661,28.0988,28.4077,461802.0
2016-01-04 09:40:00,34.02,34.08,33.8,33.93,207468.0,28.3993,28.4494,28.2157,28.3242,207468.0
2016-01-04 09:50:00,33.94,34.23,33.94,34.18,291989.0,28.3326,28.5746,28.3326,28.5329,291989.0
2016-01-04 10:00:00,34.17,34.35,34.09,34.32,228491.0,28.5246,28.6748,28.4578,28.6498,228491.0
2016-01-04 10:10:00,34.33,34.35,34.21,34.22,217561.0,28.6581,28.6748,28.5579,28.5663,217561.0
2016-01-04 10:20:00,34.23,34.35,34.06,34.06,195969.0,28.5746,28.6748,28.4327,28.4327,195969.0
2016-01-04 10:30:00,34.05,34.1,33.86,33.86,284306.0,28.4244,28.4661,28.2658,28.2658,284306.0
2016-01-04 10:40:00,33.85,33.92,33.77,33.89,171232.0,28.2574,28.3159,28.1906,28.2908,171232.0
2016-01-04 10:50:00,33.89,33.93,33.68,33.69,178040.0,28.2908,28.3242,28.1155,28.1239,178040.0
2016-01-04 11:00:00,33.69,33.72,33.56,33.6,231316.0,28.1239,28.1489,28.0153,28.0487,231316.0
2016-01-04 11:10:00,33.6,33.7,33.58,33.64,162750.0,28.0487,28.1322,28.032,28.0821,162750.0
2016-01-04 11:20:00,33.64,33.79,33.61,33.75,232850.0,28.0821,28.2073,28.0571,28.1739,232850.0
2016-01-04 11:30:00,33.75,33.81,33.69,33.75,127135.0,28.1739,28.224,28.1239,28.1739,127135.0
2016-01-04 11:40:00,33.74,33.76,33.67,33.76,161397.0,28.1656,28.1823,28.1072,28.1823,161397.0
2016-01-04 11:50:00,33.76,33.78,33.69,33.77,125594.0,28.1823,28.199,28.1239,28.1906,125594.0
2016-01-04 12:00:00,33.77,33.95,33.75,33.93,341633.0,28.1906,28.3409,28.1739,28.3242,341633.0
2016-01-04 12:10:00,33.93,34.0,33.83,33.84,143281.0,28.3242,28.3826,28.2407,28.2491,143281.0
2016-01-04 12:20:00,33.85,33.89,33.77,33.86,129545.0,28.2574,28.2908,28.1906,28.2658,129545.0
2016-01-04 12:30:00,33.86,33.91,33.8,33.9,168664.0,28.2658,28.3075,28.2157,28.2992,168664.0
2016-01-04 12:40:00,33.9,34.07,33.87,34.05,108079.0,28.2992,28.4411,28.2741,28.4244,108079.0
2016-01-04 12:50:00,34.06,34.08,33.94,33.99,110935.0,28.4327,28.4494,28.3326,28.3743,110935.0
2016-01-04 13:00:00,33.99,34.16,33.98,34.13,236188.0,28.3743,28.5162,28.3659,28.4912,236188.0
2016-01-04 13:10:00,34.13,34.25,34.09,34.2,142985.0,28.4912,28.5913,28.4578,28.5496,142985.0
2016-01-04 13:20:00,34.2,34.28,34.12,34.12,163948.0,28.5496,28.6164,28.4828,28.4828,163948.0
2016-01-04 13:30:00,34.13,34.21,34.08,34.2,109081.0,28.4912,28.5579,28.4494,28.5496,109081.0
2016-01-04 13:40:00,34.2,34.21,34.14,34.17,115221.0,28.5496,28.5579,28.4995,28.5246,115221.0
2016-01-04 13:50:00,34.17,34.25,34.13,34.16,142172.0,28.5246,28.5913,28.4912,28.5162,142172.0
2016-01-04 14:00:00,34.16,34.17,34.05,34.13,127879.0,28.5162,28.5246,28.4244,28.4912,127879.0
2016-01-04 14:10:00,34.13,34.15,34.06,34.13,148207.0,28.4912,28.5079,28.4327,28.4912,148207.0
2016-01-04 14:20:00,34.13,34.19,34.09,34.16,122802.0,28.4912,28.5413,28.4578,28.5162,122802.0
2016-01-04 14:30:00,34.16,34.2,34.1,34.19,132568.0,28.5162,28.5496,28.4661,28.5413,132568.0
2016-01-04 14:40:00,34.18,34.32,34.18,34.31,145918.0,28.5329,28.6498,28.5329,28.6414,145918.0
2016-01-04 14:50:00,34.31,34.35,34.27,34.35,183081.0,28.6414,28.6748,28.608,28.6748,183081.0
2016-01-04 15:00:00,34.34,34.37,34.26,34.36,208988.0,28.6665,28.6915,28.5997,28.6832,208988.0
2016-01-04 15:10:00,34.35,34.45,34.33,34.43,229275.0,28.6748,28.7583,28.6581,28.7416,229275.0
2016-01-04 15:20:00,34.42,34.46,34.38,34.45,221510.0,28.7333,28.7666,28.6999,28.7583,221510.0
2016-01-04 15:30:00,34.44,34.49,34.33,34.38,367938.0,28.7499,28.7917,28.6581,28.6999,367938.0
2016-01-04 15:40:00,34.37,34.6,34.37,34.58,501508.0,28.6915,28.8835,28.6915,28.8668,501508.0
2016-01-04 15:50:00,34.58,34.59,34.45,34.5,853874.0,28.8668,28.8752,28.7583,28.8,853874.0
2016-01-05 09:30:00,34.61,34.73,34.37,34.39,549852.0,28.8919,28.992,28.6915,28.7082,549852.0
2016-01-05 09:40:00,34.39,34.58,34.26,34.33,405808.0,28.7082,28.8668,28.5997,28.6581,405808.0
2016-01-05 09:50:00,34.32,34.4,34.17,34.35,189956.0,28.6498,28.7166,28.5246,28.6748,189956.0
2016-01-05 10:00:00,34.35,34.5,34.28,34.39,149381.0,28.6748,28.8,28.6164,28.7082,149381.0
2016-01-05 10:10:00,34.4,34.46,34.34,34.41,131882.0,28.7166,28.7666,28.6665,28.7249,131882.0
2016-01-05 10:20:00,34.41,34.42,34.18,34.21,205847.0,28.7249,28.7333,28.5329,28.5579,205847.0
2016-01-05 10:30:00,34.2,34.29,34.1,34.21,212362.0,28.5496,28.6247,28.4661,28.5579,212362.0
2016-01-05 10:40:00,34.22,34.28,34.1,34.28,136718.0,28.5663,28.6164,28.4661,28.6164,136718.0
2016-01-05 10:50:00,34.28,34.36,34.26,34.29,137651.0,28.6164,28.6832,28.5997,28.6247,137651.0
2016-01-05 11:00:00,34.3,34.38,34.25,34.26,133538.0,28.6331,28.6999,28.5913,28.5997,133538.0
2016-01-05 11:10:00,34.26,34.3,34.13,34.15,109464.0,28.5997,28.6331,28.4912,28.5079,109464.0
2016-01-05 11:20:00,34.15,34.17,34.07,34.13,123750.0,28.5079,28.5246,28.4411,28.4912,123750.0
2016-01-05 11:30:00,34.14,34.23,34.08,34.1,147693.0,28.4995,28.5746,28.4494,28.4661,147693.0
2016-01-05 11:40:00,34.1,34.13,34.07,34.12,131000.0,28.4661,28.4912,28.4411,28.4828,131000.0
2016-01-05 11:50:00,34.12,34.14,33.98,33.99,140018.0,28.4828,28.4995,28.3659,28.3743,140018.0
2016-01-05 12:00:00,33.99,33.99,33.84,33.88,147025.0,28.3743,28.3743,28.2491,28.2825,147025.0
2016-01-05 12:10:00,33.88,33.91,33.75,33.83,125804.0,28.2825,28.3075,28.1739,28.2407,125804.0
2016-01-05 12:20:00,33.79,33.91,33.78,33.89,110361.0,28.2073,28.3075,28.199,28.2908,110361.0
2016-01-05 12:30:00,33.89,34.05,33.88,34.01,163768.0,28.2908,28.4244,28.2825,28.391,163768.0
2016-01-05 12:40:00,34.0,34.03,33.96,34.0,103233.0,28.3826,28.4077,28.3493,28.3826,103233.0
2016-01-05 12:50:00,33.99,34.13,33.96,34.11,163265.0,28.3743,28.4912,28.3493,28.4745,163265.0
2016-01-05 13:00:00,34.1,34.24,34.09,34.09,213574.0,28.4661,28.583,28.4578,28.4578,213574.0
2016-01-05 13:10:00,34.1,34.14,34.08,34.09,79055.0,28.4661,28.4995,28.4494,28.4578,79055.0
2016-01-05 13:20:00,34.08,34.13,34.03,34.1,109058.0,28.4494,28.4912,28.4077,28.4661,109058.0
2016-01-05 13:30:00,34.09,34.1,34.04,34.05,118088.0,28.4578,28.4661,28.416,28.4244,118088.0
2016-01-05 13:40:00,34.05,34.18,34.05,34.17,107696.0,28.4244,28.5329,28.4244,28.5246,107696.0
2016-01-05 13:50:00,34.17,34.23,34.15,34.18,72558.0,28.5246,28.5746,28.5079,28.5329,72558.0
2016-01-05 14:00:00,34.17,34.31,34.16,34.3,130143.0,28.5246,28.6414,28.5162,28.6331,130143.0
2016-01-05 14:10:00,34.29,34.38,34.23,34.38,147767.0,28.6247,28.6999,28.5746,28.6999,147767.0
2016-01-05 14:20:00,34.38,34.51,34.37,34.43,175973.0,28.6999,28.8084,28.6915,28.7416,175973.0
2016-01-05 14:30:00,34.42,34.47,34.39,34.45,181799.0,28.7333,28.775,28.7082,28.7583,181799.0
2016-01-05 14:40:00,34.45,34.45,34.33,34.34,192974.0,28.7583,28.7583,28.6581,28.6665,192974.0
2016-01-05 14:50:00,34.34,34.44,34.34,34.42,186884.0,28.6665,28.7499,28.6665,28.7333,186884.0
2016-01-05 15:00:00,34.41,34.46,34.41,34.42,177159.0,28.7249,28.7666,28.7249,28.7333,177159.0
2016-01-05 15:10:00,34.43,34.47,34.38,34.4,135122.0,28.7416,28.775,28.6999,28.7166,135122.0
2016-01-05 15:20:00,34.41,34.44,34.34,34.37,216393.0,28.7249,28.7499,28.6665,28.6915,216393.0
2016-01-05 15:30:00,34.36,34.44,34.33,34.35,238077.0,28.6832,28.7499,28.6581,28.6748,238077.0
2016-01-05 15:40:00,34.35,34.41,34.29,34.4,306043.0,28.6748,28.7249,28.6247,28.7166,306043.0
2016-01-05 15:50:00,34.39,34.44,34.36,34.41,485466.0,28.7082,28.7499,28.6832,28.7249,485466.0
2016-01-06 09:30:00,33.49,33.87,33.34,33.76,595212.0,27.9569,28.2741,27.8317,28.1823,595212.0
2016-01-06 09:40:00,33.75,33.93,33.7,33.93,473306.0,28.1739,28.3242,28.1322,28.3242,473306.0
2016-01-06 09:50:00,33.93,34.11,33.82,33.99,447348.0,28.3242,28.4745,28.2324,28.3743,447348.0
2016-01-06 10:00:00,33.98,33.98,33.73,33.79,270425.0,28.3659,28.3659,28.1573,28.2073,270425.0
2016-01-06 10:10:00,33.79,33.87,33.77,33.82,276749.0,28.2073,28.2741,28.1906,28.2324,276749.0
2016-01-06 10:20:00,33.81,33.95,33.77,33.94,243435.0,28.224,28.3409,28.1906,28.3326,243435.0
2016-01-06 10:30:00,33.93,33.94,33.69,33.69,333515.0,28.3242,28.3326,28.1239,28.1239,333515.0
2016-01-06 10:40:00,33.69,33.83,33.66,33.83,795532.0,28.1239,28.2407,28.0988,28.2407,795532.0
2016-01-06 10:50:00,33.83,33.89,33.73,33.83,138625.0,28.2407,28.2908,28.1573,28.2407,138625.0
2016-01-06 11:00:00,33.83,34.1,33.83,33.99,276216.0,28.2407,28.4661,28.2407,28.3743,276216.0
2016-01-06 11:10:00,33.99,34.05,33.92,34.03,197022.0,28.3743,28.4244,28.3159,28.4077,197022.0
2016-01-06 11:20:00,34.03,34.19,34.02,34.06,263635.0,28.4077,28.5413,28.3993,28.4327,263635.0
2016-01-06 11:30:00,34.07,34.07,33.93,34.02,134936.0,28.4411,28.4411,28.3242,28.3993,134936.0
2016-01-06 11:40:00,34.02,34.05,33.87,33.88,223917.0,28.3993,28.4244,28.2741,28.2825,223917.0
2016-01-06 11:50:00,33.88,33.94,33.84,33.89,125823.0,28.2825,28.3326,28.2491,28.2908,125823.0
2016-01-06 12:00:00,33.89,33.96,33.87,33.93,131611.0,28.2908,28.3493,28.2741,28.3242,131611.0
2016-01-06 12:10:00,33.93,33.94,33.87,33.89,43412.0,28.3242,28.3326,28.2741,28.2908,43412.0
2016-01-06 12:20:00,33.89,33.92,33.86,33.9,145175.0,28.2908,28.3159,28.2658,28.2992,145175.0
2016-01-06 12:30:00,33.9,34.03,33.89,33.97,76586.0,28.2992,28.4077,28.2908,28.3576,76586.0
2016-01-06 12:40:00,33.96,33.96,33.89,33.91,101723.0,28.3493,28.3493,28.2908,28.3075,101723.0
2016-01-06 12:50:00,33.9,33.95,33.88,33.94,89621.0,28.2992,28.3409,28.2825,28.3326,89621.0
2016-01-06 13:00:00,33.93,33.93,33.88,33.91,85268.0,28.3242,28.3242,28.2825,28.3075,85268.0
2016-01-06 13:10:00,33.9,33.91,33.76,33.77,114710.0,28.2992,28.3075,28.1823,28.1906,114710.0
2016-01-06 13:20:00,33.77,33.79,33.66,33.75,346882.0,28.1906,28.2073,28.0988,28.1739,346882.0
2016-01-06 13:30:00,33.75,33.9,33.74,33.83,218423.0,28.1739,28.2992,28.1656,28.2407,218423.0
2016-01-06 13:40:00,33.83,33.83,33.72,33.72,124710.0,28.2407,28.2407,28.1489,28.1489,124710.0
2016-01-06 13:50:00,33.72,33.72,33.56,33.57,200758.0,28.1489,28.1489,28.0153,28.0237,200758.0
2016-01-06 14:00:00,33.57,33.62,33.37,33.42,410282.0,28.0237,28.0654,27.8567,27.8985,410282.0
2016-01-06 14:10:00,33.42,33.57,33.38,33.54,236824.0,27.8985,28.0237,27.8651,27.9986,236824.0
2016-01-06 14:20:00,33.53,33.54,33.45,33.45,197678.0,27.9903,27.9986,27.9235,27.9235,197678.0
2016-01-06 14:30:00,33.45,33.48,33.35,33.36,194862.0,27.9235,27.9486,27.84,27.8484,194862.0
2016-01-06 14:40:00,33.36,33.37,33.23,33.28,371966.0,27.8484,27.8567,27.7399,27.7816,371966.0
2016-01-06 14:50:00,33.27,33.29,33.06,33.09,409238.0,27.7733,27.7899,27.5979,27.623,409238.0
2016-01-06 15:00:00,33.09,33.25,33.07,33.22,270317.0,27.623,27.7566,27.6063,27.7315,270317.0
2016-01-06 15:10:00,33.23,33.23,33.16,33.19,259004.0,27.7399,27.7399,27.6814,27.7065,259004.0
2016-01-06 15:20:00,33.19,33.39,33.19,33.34,508528.0,27.7065,27.8734,27.7065,27.8317,508528.0
2016-01-06 15:30:00,33.34,33.46,33.34,33.44,395495.0,27.8317,27.9319,27.8317,27.9152,395495.0
2016-01-06 15:40:00,33.43,33.44,33.38,33.41,496102.0,27.9068,27.9152,27.8651,27.8901,496102.0
2016-01-06 15:50:00,33.4,33.45,33.33,33.44,854807.0,27.8818,27.9235,27.8233,27.9152,854807.0
2016-01-07 09:30:00,32.79,33.09,32.66,33.04,676932.0,27.3726,27.623,27.264,27.5813,676932.0
2016-01-07 09:40:00,33.05,33.39,33.04,33.13,374954.0,27.5896,27.8734,27.5813,27.6564,374954.0
2016-01-07 09:50:00,33.13,33.33,33.07,33.08,317371.0,27.6564,27.8233,27.6063,27.6146,317371.0
2016-01-07 10:00:00,33.08,33.12,32.94,33.09,390931.0,27.6146,27.648,27.4978,27.623,390931.0
2016-01-07 10:10:00,33.1,33.21,33.03,33.19,208805.0,27.6313,27.7232,27.5729,27.7065,208805.0
2016-01-07 10:20:00,33.18,33.27,33.08,33.26,198203.0,27.6981,27.7733,27.6146,27.7649,198203.0
2016-01-07 10:30:00,33.26,33.5,33.22,33.38,300612.0,27.7649,27.9653,27.7315,27.8651,300612.0
2016-01-07 10:40:00,33.38,33.4,33.23,33.34,201746.0,27.8651,27.8818,27.7399,27.8317,201746.0
2016-01-07 10:50:00,33.35,33.67,33.23,33.63,289867.0,27.84,28.1072,27.7399,28.0738,289867.0
2016-01-07 11:00:00,33.64,33.75,33.49,33.5,237660.0,28.0821,28.1739,27.9569,27.9653,237660.0
2016-01-07 11:10:00,33.49,33.53,33.36,33.44,262288.0,27.9569,27.9903,27.8484,27.9152,262288.0
2016-01-07 11:20:00,33.44,33.51,33.35,33.49,457373.0,27.9152,27.9736,27.84,27.9569,457373.0
2016-01-07 11:30:00,33.49,33.61,33.4,33.52,167163.0,27.9569,28.0571,27.8818,27.9819,167163.0
2016-01-07 11:40:00,33.53,33.58,33.38,33.42,177013.0,27.9903,28.032,27.8651,27.8985,177013.0
2016-01-07 11:50:00,33.42,33.51,33.33,33.34,273043.0,27.8985,27.9736,27.8233,27.8317,273043.0
2016-01-07 12:00:00,33.34,33.4,33.21,33.22,110365.0,27.8317,27.8818,27.7232,27.7315,110365.0
2016-01-07 12:10:00,33.21,33.37,33.19,33.33,123671.0,27.7232,27.8567,27.7065,27.8233,123671.0
2016-01-07 12:20:00,33.33,33.39,33.28,33.33,84212.0,27.8233,27.8734,27.7816,27.8233,84212.0
2016-01-07 12:30:00,33.33,33.35,33.11,33.13,228502.0,27.8233,27.84,27.6397,27.6564,228502.0
2016-01-07 12:40:00,33.13,33.28,33.13,33.25,80456.0,27.6564,27.7816,27.6564,27.7566,80456.0
2016-01-07 12:50:00,33.25,33.3,33.21,33.24,103138.0,27.7566,27.7983,27.7232,27.7482,103138.0
2016-01-07 13:00:00,33.23,33.24,33.09,33.12,148927.0,27.7399,27.7482,27.623,27.648,148927.0
2016-01-07 13:10:00,33.11,33.21,33.1,33.13,187912.0,27.6397,27.7232,27.6313,27.6564,187912.0
2016-01-07 13:20:00,33.13,33.13,32.93,32.94,274333.0,27.6564,27.6564,27.4894,27.4978,274333.0
2016-01-07 13:30:00,32.94,32.99,32.86,32.92,160199.0,27.4978,27.5395,27.431,27.4811,160199.0
2016-01-07 13:40:00,32.91,33.02,32.86,33.02,212254.0,27.4727,27.5646,27.431,27.5646,212254.0
2016-01-07 13:50:00,33.02,33.07,32.92,32.95,119218.0,27.5646,27.6063,27.4811,27.5061,119218.0
2016-01-07 14:00:00,32.94,33.05,32.94,33.03,154417.0,27.4978,27.5896,27.4978,27.5729,154417.0
2016-01-07 14:10:00,33.03,33.09,33.02,33.05,239692.0,27.5729,27.623,27.5646,27.5896,239692.0
2016-01-07 14:20:00,33.05,33.07,32.95,32.96,126451.0,27.5896,27.6063,27.5061,27.5145,126451.0
2016-01-07 14:30:00,32.96,33.07,32.94,33.07,242208.0,27.5145,27.6063,27.4978,27.6063,242208.0
2016-01-07 14:40:00,33.07,33.18,33.05,33.15,159492.0,27.6063,27.6981,27.5896,27.6731,159492.0
2016-01-07 14:50:00,33.14,33.15,32.97,32.97,141005.0,27.6647,27.6731,27.5228,27.5228,141005.0
2016-01-07 15:00:00,32.97,32.97,32.82,32.85,296876.0,27.5228,27.5228,27.3976,27.4226,296876.0
2016-01-07 15:10:00,32.86,32.9,32.79,32.8,165053.0,27.431,27.4644,27.3726,27.3809,165053.0
2016-01-07 15:20:00,32.8,32.81,32.69,32.7,218964.0,27.3809,27.3893,27.2891,27.2974,218964.0
2016-01-07 15:30:00,32.7,32.93,32.69,32.88,365250.0,27.2974,27.4894,27.2891,27.4477,365250.0
2016-01-07 15:40:00,32.88,32.94,32.77,32.93,283386.0,27.4477,27.4978,27.3559,27.4894,283386.0
2016-01-07 15:50:00,32.92,33.05,32.89,32.92,760533.0,27.4811,27.5896,27.456,27.4811,760533.0
2016-01-08 09:30:00,33.03,33.19,32.79,32.84,265429.0,27.5729,27.7065,27.3726,27.4143,265429.0
2016-01-08 09:40:00,32.82,32.84,32.63,32.7,223680.0,27.3976,27.4143,27.239,27.2974,223680.0
2016-01-08 09:50:00,32.7,32.7,32.46,32.49,393845.0,27.2974,27.2974,27.0971,27.1221,393845.0
2016-01-08 10:00:00,32.49,32.55,32.33,32.34,291020.0,27.1221,27.1722,26.9886,26.9969,291020.0
2016-01-08 10:10:00,32.34,32.46,32.29,32.35,167105.0,26.9969,27.0971,26.9552,27.0053,167105.0
2016-01-08 10:20:00,32.36,32.52,32.31,32.49,165460.0,27.0136,27.1472,26.9719,27.1221,165460.0
2016-01-08 10:30:00,32.48,32.55,32.39,32.43,196047.0,27.1138,27.1722,27.0386,27.072,196047.0
2016-01-08 10:40:00,32.42,32.63,32.41,32.55,185126.0,27.0637,27.239,27.0553,27.1722,185126.0
2016-01-08 10:50:00,32.54,32.59,32.49,32.5,135228.0,27.1639,27.2056,27.1221,27.1305,135228.0
2016-01-08 11:00:00,32.5,32.57,32.49,32.56,174944.0,27.1305,27.1889,27.1221,27.1806,174944.0
2016-01-08 11:10:00,32.56,32.58,32.49,32.54,219466.0,27.1806,27.1973,27.1221,27.1639,219466.0
2016-01-08 11:20:00,32.54,32.55,32.48,32.48,246471.0,27.1639,27.1722,27.1138,27.1138,246471.0
2016-01-08 11:30:00,32.49,32.49,32.34,32.39,245064.0,27.1221,27.1221,26.9969,27.0386,245064.0
2016-01-08 11:40:00,32.39,32.46,32.27,32.44,180277.0,27.0386,27.0971,26.9385,27.0804,180277.0
2016-01-08 11:50:00,32.44,32.54,32.4,32.53,205905.0,27.0804,27.1639,27.047,27.1555,205905.0
2016-01-08 12:00:00,32.53,32.54,32.44,32.5,96187.0,27.1555,27.1639,27.0804,27.1305,96187.0
2016-01-08 12:10:00,32.49,32.77,32.49,32.77,263869.0,27.1221,27.3559,27.1221,27.3559,263869.0
2016-01-08 12:20:00,32.76,32.85,32.75,32.84,205326.0,27.3475,27.4226,27.3392,27.4143,205326.0
2016-01-08 12:30:00,32.83,32.83,32.77,32.79,231628.0,27.4059,27.4059,27.3559,27.3726,231628.0
2016-01-08 12:40:00,32.79,32.87,32.76,32.83,193119.0,27.3726,27.4393,27.3475,27.4059,193119.0
2016-01-08 12:50:00,32.82,32.82,32.65,32.67,115775.0,27.3976,27.3976,27.2557,27.2724,115775.0
2016-01-08 13:00:00,32.66,32.8,32.62,32.66,125078.0,27.264,27.3809,27.2306,27.264,125078.0
2016-01-08 13:10:00,32.66,32.66,32.52,32.53,150946.0,27.264,27.264,27.1472,27.1555,150946.0
2016-01-08 13:20:00,32.53,32.56,32.38,32.41,144573.0,27.1555,27.1806,27.0303,27.0553,144573.0
2016-01-08 13:30:00,32.41,32.53,32.4,32.48,132139.0,27.0553,27.1555,27.047,27.1138,132139.0
2016-01-08 13:40:00,32.48,32.51,32.41,32.44,141929.0,27.1138,27.1388,27.0553,27.0804,141929.0
2016-01-08 13:50:00,32.43,32.48,32.42,32.47,98020.0,27.072,27.1138,27.0637,27.1054,98020.0
2016-01-08 14:00:00,32.47,32.65,32.46,32.65,172716.0,27.1054,27.2557,27.0971,27.2557,172716.0
2016-01-08 14:10:00,32.65,32.66,32.57,32.65,270859.0,27.2557,27.264,27.1889,27.2557,270859.0
2016-01-08 14:20:00,32.65,32.67,32.55,32.59,252097.0,27.2557,27.2724,27.1722,27.2056,252097.0
2016-01-08 14:30:00,32.58,32.6,32.41,32.46,207854.0,27.1973,27.2139,27.0553,27.0971,207854.0
2016-01-08 14:40:00,32.46,32.53,32.44,32.51,125651.0,27.0971,27.1555,27.0804,27.1388,125651.0
2016-01-08 14:50:00,32.51,32.61,32.47,32.59,310034.0,27.1388,27.2223,27.1054,27.2056,310034.0
2016-01-08 15:00:00,32.59,32.65,32.55,32.6,151423.0,27.2056,27.2557,27.1722,27.2139,151423.0
2016-01-08 15:10:00,32.6,32.68,32.58,32.65,234274.0,27.2139,27.2807,27.1973,27.2557,234274.0
2016-01-08 15:20:00,32.64,32.72,32.6,32.65,260693.0,27.2473,27.3141,27.2139,27.2557,260693.0
2016-01-08 15:30:00,32.64,32.66,32.47,32.47,323016.0,27.2473,27.264,27.1054,27.1054,323016.0
2016-01-08 15:40:00,32.48,32.52,32.4,32.4,525371.0,27.1138,27.1472,27.047,27.047,525371.0
2016-01-08 15:50:00,32.4,32.48,32.38,32.44,1182579.0,27.047,27.1138,27.0303,27.0804,1182579.0
2016-01-11 09:30:00,32.42,32.5,32.34,32.41,319056.0,27.0637,27.1305,26.9969,27.0553,319056.0
2016-01-11 09:40:00,32.4,32.4,32.11,32.13,257554.0,27.047,27.047,26.8049,26.8216,257554.0
2016-01-11 09:50:00,32.14,32.18,32.03,32.17,238805.0,26.8299,26.8633,26.7381,26.855,238805.0
2016-01-11 10:00:00,32.17,32.21,32.03,32.07,259693.0,26.855,26.8884,26.7381,26.7715,259693.0
2016-01-11 10:10:00,32.07,32.24,32.05,32.07,253311.0,26.7715,26.9134,26.7548,26.7715,253311.0
2016-01-11 10:20:00,32.08,32.12,31.95,32.0,299142.0,26.7799,26.8133,26.6713,26.7131,299142.0
2016-01-11 10:30:00,32.01,32.19,32.0,32.09,158412.0,26.7214,26.8717,26.7131,26.7882,158412.0
2016-01-11 10:40:00,32.09,32.17,31.96,32.05,222894.0,26.7882,26.855,26.6797,26.7548,222894.0
2016-01-11 10:50:00,32.05,32.06,31.67,31.67,347148.0,26.7548,26.7632,26.4376,26.4376,347148.0
2016-01-11 11:00:00,31.67,31.69,31.43,31.51,284046.0,26.4376,26.4543,26.2373,26.304,284046.0
2016-01-11 11:10:00,31.51,31.69,31.49,31.59,250446.0,26.304,26.4543,26.2873,26.3708,250446.0
2016-01-11 11:20:00,31.59,31.66,31.52,31.62,365296.0,26.3708,26.4293,26.3124,26.3959,365296.0
2016-01-11 11:30:00,31.62,31.7,31.56,31.67,164426.0,26.3959,26.4626,26.3458,26.4376,164426.0
2016-01-11 11:40:00,31.67,31.76,31.56,31.66,227339.0,26.4376,26.5127,26.3458,26.4293,227339.0
2016-01-11 11:50:00,31.64,31.72,31.58,31.6,178983.0,26.4126,26.4793,26.3625,26.3792,178983.0
2016-01-11 12:00:00,31.61,31.64,31.5,31.52,110607.0,26.3875,26.4126,26.2957,26.3124,110607.0
2016-01-11 12:10:00,31.51,31.51,31.37,31.4,274301.0,26.304,26.304,26.1872,26.2122,274301.0
2016-01-11 12:20:00,31.41,31.41,31.25,31.28,260417.0,26.2206,26.2206,26.087,26.112,260417.0
2016-01-11 12:30:00,31.27,31.38,31.25,31.3,176329.0,26.1037,26.1955,26.087,26.1287,176329.0
2016-01-11 12:40:00,31.29,31.3,31.21,31.22,164576.0,26.1204,26.1287,26.0536,26.0619,164576.0
2016-01-11 12:50:00,31.21,31.26,31.15,31.21,165050.0,26.0536,26.0953,26.0035,26.0536,165050.0
2016-01-11 13:00:00,31.2,31.27,31.19,31.22,167399.0,26.0453,26.1037,26.0369,26.0619,167399.0
2016-01-11 13:10:00,31.22,31.23,31.09,31.13,214672.0,26.0619,26.0703,25.9534,25.9868,214672.0
2016-01-11 13:20:00,31.14,31.15,30.98,30.99,204870.0,25.9952,26.0035,25.8616,25.8699,204870.0
2016-01-11 13:30:00,30.99,31.0,30.83,30.92,261404.0,25.8699,25.8783,25.7364,25.8115,261404.0
2016-01-11 13:40:00,30.92,30.96,30.87,30.91,196347.0,25.8115,25.8449,25.7698,25.8032,196347.0
2016-01-11 13:50:00,30.91,31.0,30.86,30.93,266404.0,25.8032,25.8783,25.7614,25.8199,266404.0
2016-01-11 14:00:00,30.94,31.1,30.94,31.08,458116.0,25.8282,25.9618,25.8282,25.9451,458116.0
2016-01-11 14:10:00,31.08,31.12,31.02,31.1,403073.0,25.9451,25.9785,25.895,25.9618,403073.0
2016-01-11 14:20:00,31.1,31.25,31.03,31.21,371397.0,25.9618,26.087,25.9033,26.0536,371397.0
2016-01-11 14:30:00,31.22,31.32,31.2,31.32,411153.0,26.0619,26.1454,26.0453,26.1454,411153.0
2016-01-11 14:40:00,31.31,31.4,31.3,31.33,207613.0,26.1371,26.2122,26.1287,26.1538,207613.0
2016-01-11 14:50:00,31.33,31.35,31.23,31.27,185424.0,26.1538,26.1705,26.0703,26.1037,185424.0
2016-01-11 15:00:00,31.27,31.36,31.18,31.25,254604.0,26.1037,26.1788,26.0286,26.087,254604.0
2016-01-11 15:10:00,31.25,31.25,31.1,31.19,291473.0,26.087,26.087,25.9618,26.0369,291473.0
2016-01-11 15:20:00,31.19,31.38,31.18,31.36,487393.0,26.0369,26.1955,26.0286,26.1788,487393.0
2016-01-11 15:30:00,31.36,31.63,31.36,31.58,534897.0,26.1788,26.4042,26.1788,26.3625,534897.0
2016-01-11 15:40:00,31.58,31.69,31.48,31.49,653860.0,26.3625,26.4543,26.279,26.2873,653860.0
2016-01-11 15:50:00,31.5,31.61,31.49,31.53,1199291.0,26.2957,26.3875,26.2873,26.3207,1199291.0
2016-01-12 09:30:00,31.96,32.03,31.67,31.9,325533.0,26.6797,26.7381,26.4376,26.6296,325533.0
2016-01-12 09:40:00,31.9,32.11,31.88,32.0,207495.0,26.6296,26.8049,26.6129,26.7131,207495.0
2016-01-12 09:50:00,32.0,32.09,31.8,31.8,154237.0,26.7131,26.7882,26.5461,26.5461,154237.0
2016-01-12 10:00:00,31.8,31.86,31.63,31.7,373463.0,26.5461,26.5962,26.4042,26.4626,373463.0
2016-01-12 10:10:00,31.7,31.8,31.47,31.58,193996.0,26.4626,26.5461,26.2706,26.3625,193996.0
2016-01-12 10:20:00,31.57,31.59,31.29,31.34,181108.0,26.3541,26.3708,26.1204,26.1621,181108.0
2016-01-12 10:30:00,31.33,31.62,31.32,31.35,160249.0,26.1538,26.3959,26.1454,26.1705,160249.0
2016-01-12 10:40:00,31.34,31.36,31.2,31.21,182996.0,26.1621,26.1788,26.0453,26.0536,182996.0
2016-01-12 10:50:00,31.21,31.42,31.17,31.39,103206.0,26.0536,26.2289,26.0202,26.2039,103206.0
2016-01-12 11:00:00,31.38,31.57,31.35,31.44,176188.0,26.1955,26.3541,26.1705,26.2456,176188.0
2016-01-12 11:10:00,31.43,31.43,31.23,31.24,159554.0,26.2373,26.2373,26.0703,26.0786,159554.0
2016-01-12 11:20:00,31.23,31.23,31.0,31.04,301209.0,26.0703,26.0703,25.8783,25.9117,301209.0
2016-01-12 11:30:00,31.04,31.07,30.89,30.91,346285.0,25.9117,25.9367,25.7865,25.8032,346285.0
2016-01-12 11:40:00,30.92,31.17,30.85,31.14,354041.0,25.8115,26.0202,25.7531,25.9952,354041.0
2016-01-12 11:50:00,31.14,31.22,31.04,31.08,200401.0,25.9952,26.0619,25.9117,25.9451,200401.0
2016-01-12 12:00:00,31.08,31.39,31.08,31.31,350292.0,25.9451,26.2039,25.9451,26.1371,350292.0
2016-01-12 12:10:00,31.31,31.32,30.98,30.99,123424.0,26.1371,26.1454,25.8616,25.8699,123424.0
2016-01-12 12:20:00,30.99,31.02,30.86,30.92,132438.0,25.8699,25.895,25.7614,25.8115,132438.0
2016-01-12 12:30:00,30.92,30.97,30.79,30.87,159036.0,25.8115,25.8532,25.703,25.7698,159036.0
2016-01-12 12:40:00,30.87,30.99,30.75,30.91,220578.0,25.7698,25.8699,25.6696,25.8032,220578.0
2016-01-12 12:50:00,30.91,30.96,30.83,30.88,108574.0,25.8032,25.8449,25.7364,25.7781,108574.0
2016-01-12 13:00:00,30.88,30.99,30.87,30.95,103920.0,25.7781,25.8699,25.7698,25.8366,103920.0
2016-01-12 13:10:00,30.95,31.03,30.81,30.82,257701.0,25.8366,25.9033,25.7197,25.728,257701.0
2016-01-12 13:20:00,30.82,30.82,30.62,30.73,290462.0,25.728,25.728,25.5611,25.6529,290462.0
2016-01-12 13:30:00,30.73,30.92,30.72,30.9,117276.0,25.6529,25.8115,25.6446,25.7948,117276.0
2016-01-12 13:40:00,30.9,30.99,30.85,30.95,161153.0,25.7948,25.8699,25.7531,25.8366,161153.0
2016-01-12 13:50:00,30.95,31.0,30.91,30.91,107242.0,25.8366,25.8783,25.8032,25.8032,107242.0
2016-01-12 14:00:00,30.9,30.91,30.61,30.7,211001.0,25.7948,25.8032,25.5527,25.6279,211001.0
2016-01-12 14:10:00,30.7,30.83,30.64,30.68,161681.0,25.6279,25.7364,25.5778,25.6112,161681.0
2016-01-12 14:20:00,30.67,30.93,30.65,30.86,175863.0,25.6028,25.8199,25.5861,25.7614,175863.0
2016-01-12 14:30:00,30.86,30.9,30.81,30.82,295681.0,25.7614,25.7948,25.7197,25.728,295681.0
2016-01-12 14:40:00,30.81,30.83,30.74,30.79,228783.0,25.7197,25.7364,25.6612,25.703,228783.0
2016-01-12 14:50:00,30.8,31.0,30.78,30.96,282415.0,25.7113,25.8783,25.6946,25.8449,282415.0
2016-01-12 15:00:00,30.96,30.99,30.85,30.88,206732.0,25.8449,25.8699,25.7531,25.7781,206732.0
2016-01-12 15:10:00,30.88,31.01,30.86,31.0,452485.0,25.7781,25.8866,25.7614,25.8783,452485.0
2016-01-12 15:20:00,31.0,31.29,30.98,31.23,380773.0,25.8783,26.1204,25.8616,26.0703,380773.0
2016-01-12 15:30:00,31.22,31.44,31.19,31.38,565644.0,26.0619,26.2456,26.0369,26.1955,565644.0
2016-01-12 15:40:00,31.38,31.48,31.35,31.41,504360.0,26.1955,26.279,26.1705,26.2206,504360.0
2016-01-12 15:50:00,31.41,31.52,31.36,31.47,749478.0,26.2206,26.3124,26.1788,26.2706,749478.0
2016-01-13 09:30:00,31.8,32.09,31.75,32.09,468457.0,26.5461,26.7882,26.5044,26.7882,468457.0
2016-01-13 09:40:00,32.09,32.09,31.76,31.79,239819.0,26.7882,26.7882,26.5127,26.5378,239819.0
2016-01-13 09:50:00,31.8,31.87,31.67,31.83,226641.0,26.5461,26.6046,26.4376,26.5712,226641.0
2016-01-13 10:00:00,31.84,31.99,31.64,31.76,317402.0,26.5795,26.7047,26.4126,26.5127,317402.0
2016-01-13 10:10:00,31.77,31.79,31.35,31.4,557083.0,26.5211,26.5378,26.1705,26.2122,557083.0
2016-01-13 10:20:00,31.4,31.41,31.28,31.36,248686.0,26.2122,26.2206,26.112,26.1788,248686.0
2016-01-13 10:30:00,31.35,31.36,30.9,30.98,478034.0,26.1705,26.1788,25.7948,25.8616,478034.0
2016-01-13 10:40:00,30.98,31.24,30.94,31.21,478923.0,25.8616,26.0786,25.8282,26.0536,478923.0
2016-01-13 10:50:00,31.21,31.34,31.09,31.31,439683.0,26.0536,26.1621,25.9534,26.1371,439683.0
2016-01-13 11:00:00,31.31,31.35,30.97,30.97,258311.0,26.1371,26.1705,25.8532,25.8532,258311.0
2016-01-13 11:10:00,30.96,31.31,30.95,31.26,262691.0,25.8449,26.1371,25.8366,26.0953,262691.0
2016-01-13 11:20:00,31.25,31.35,31.09,31.1,320384.0,26.087,26.1705,25.9534,25.9618,320384.0
2016-01-13 11:30:00,31.1,31.19,30.96,31.08,266617.0,25.9618,26.0369,25.8449,25.9451,266617.0
2016-01-13 11:40:00,31.08,31.11,30.87,30.93,239977.0,25.9451,25.9701,25.7698,25.8199,239977.0
2016-01-13 11:50:00,30.94,31.04,30.92,30.97,209969.0,25.8282,25.9117,25.8115,25.8532,209969.0
2016-01-13 12:00:00,30.97,31.03,30.79,30.84,523395.0,25.8532,25.9033,25.703,25.7447,523395.0
2016-01-13 12:10:00,30.84,30.96,30.82,30.94,215346.0,25.7447,25.8449,25.728,25.8282,215346.0
2016-01-13 12:20:00,30.94,31.03,30.91,31.01,253174.0,25.8282,25.9033,25.8032,25.8866,253174.0
2016-01-13 12:30:00,31.0,31.08,30.97,31.02,258842.0,25.8783,25.9451,25.8532,25.895,258842.0
2016-01-13 12:40:00,31.01,31.06,30.99,31.04,277007.0,25.8866,25.9284,25.8699,25.9117,277007.0
2016-01-13 12:50:00,31.03,31.05,30.97,31.05,338026.0,25.9033,25.92,25.8532,25.92,338026.0
2016-01-13 13:00:00,31.05,31.12,31.01,31.11,252557.0,25.92,25.9785,25.8866,25.9701,252557.0
2016-01-13 13:10:00,31.12,31.17,31.09,31.14,269266.0,25.9785,26.0202,25.9534,25.9952,269266.0
2016-01-13 13:20:00,31.14,31.21,31.09,31.14,126755.0,25.9952,26.0536,25.9534,25.9952,126755.0
2016-01-13 13:30:00,31.14,31.2,31.03,31.04,201343.0,25.9952,26.0453,25.9033,25.9117,201343.0
2016-01-13 13:40:00,31.04,31.07,30.95,31.04,209353.0,25.9117,25.9367,25.8366,25.9117,209353.0
2016-01-13 13:50:00,31.04,31.14,30.96,30.97,166673.0,25.9117,25.9952,25.8449,25.8532,166673.0
2016-01-13 14:00:00,30.98,31.07,30.94,30.97,232213.0,25.8616,25.9367,25.8282,25.8532,232213.0
2016-01-13 14:10:00,30.97,31.1,30.95,31.09,276821.0,25.8532,25.9618,25.8366,25.9534,276821.0
2016-01-13 14:20:00,31.08,31.09,30.95,31.04,239471.0,25.9451,25.9534,25.8366,25.9117,239471.0
2016-01-13 14:30:00,31.03,31.05,30.93,30.97,291735.0,25.9033,25.92,25.8199,25.8532,291735.0
2016-01-13 14:40:00,30.98,30.98,30.81,30.9,407176.0,25.8616,25.8616,25.7197,25.7948,407176.0
2016-01-13 14:50:00,30.9,30.99,30.87,30.89,350979.0,25.7948,25.8699,25.7698,25.7865,350979.0
2016-01-13 15:00:00,30.89,30.93,30.84,30.85,389856.0,25.7865,25.8199,25.7447,25.7531,389856.0
2016-01-13 15:10:00,30.84,30.84,30.68,30.8,261549.0,25.7447,25.7447,25.6112,25.7113,261549.0
2016-01-13 15:20:00,30.8,30.84,30.7,30.77,425355.0,25.7113,25.7447,25.6279,25.6863,425355.0
2016-01-13 15:30:00,30.76,30.82,30.67,30.7,515179.0,25.6779,25.728,25.6028,25.6279,515179.0
2016-01-13 15:40:00,30.71,30.71,30.45,30.46,624771.0,25.6362,25.6362,25.4192,25.4275,624771.0
2016-01-13 15:50:00,30.46,30.49,30.39,30.45,1662564.0,25.4275,25.4526,25.3691,25.4192,1662564.0
2016-01-14 09:30:00,30.67,30.67,29.74,29.91,782940.0,25.6028,25.6028,24.8265,24.9684,782940.0
2016-01-14 09:40:00,29.92,30.41,29.92,30.0,277101.0,24.9767,25.3858,24.9767,25.0435,277101.0
2016-01-14 09:50:00,30.0,30.1,29.76,29.78,367412.0,25.0435,25.127,24.8432,24.8599,367412.0
2016-01-14 10:00:00,29.77,29.85,29.63,29.79,416370.0,24.8515,24.9183,24.7346,24.8682,416370.0
2016-01-14 10:10:00,29.79,30.33,29.77,30.33,451180.0,24.8682,25.319,24.8515,25.319,451180.0
2016-01-14 10:20:00,30.34,30.87,30.24,30.86,425083.0,25.3273,25.7698,25.2439,25.7614,425083.0
2016-01-14 10:30:00,30.85,30.95,30.69,30.76,374650.0,25.7531,25.8366,25.6195,25.6779,374650.0
2016-01-14 10:40:00,30.75,30.97,30.61,30.97,287299.0,25.6696,25.8532,25.5527,25.8532,287299.0
2016-01-14 10:50:00,30.97,31.0,30.53,30.55,287494.0,25.8532,25.8783,25.4859,25.5026,287494.0
2016-01-14 11:00:00,30.55,30.63,30.37,30.41,294223.0,25.5026,25.5694,25.3524,25.3858,294223.0
2016-01-14 11:10:00,30.42,30.77,30.39,30.62,268947.0,25.3941,25.6863,25.3691,25.5611,268947.0
2016-01-14 11:20:00,30.62,30.64,30.44,30.46,279235.0,25.5611,25.5778,25.4108,25.4275,279235.0
2016-01-14 11:30:00,30.47,30.61,30.47,30.57,240248.0,25.4359,25.5527,25.4359,25.5193,240248.0
2016-01-14 11:40:00,30.56,30.83,30.54,30.8,213256.0,25.511,25.7364,25.4943,25.7113,213256.0
2016-01-14 11:50:00,30.8,30.92,30.8,30.88,239434.0,25.7113,25.8115,25.7113,25.7781,239434.0
2016-01-14 12:00:00,30.89,30.99,30.8,30.8,182789.0,25.7865,25.8699,25.7113,25.7113,182789.0
2016-01-14 12:10:00,30.82,31.07,30.76,30.97,299917.0,25.728,25.9367,25.6779,25.8532,299917.0
2016-01-14 12:20:00,30.99,31.19,30.96,31.17,289563.0,25.8699,26.0369,25.8449,26.0202,289563.0
2016-01-14 12:30:00,31.18,31.2,31.08,31.17,146881.0,26.0286,26.0453,25.9451,26.0202,146881.0
2016-01-14 12:40:00,31.17,31.38,31.17,31.33,266023.0,26.0202,26.1955,26.0202,26.1538,266023.0
2016-01-14 12:50:00,31.33,31.34,31.12,31.13,147460.0,26.1538,26.1621,25.9785,25.9868,147460.0
2016-01-14 13:00:00,31.13,31.42,31.11,31.35,192827.0,25.9868,26.2289,25.9701,26.1705,192827.0
2016-01-14 13:10:00,31.36,31.53,31.35,31.52,251296.0,26.1788,26.3207,26.1705,26.3124,251296.0
2016-01-14 13:20:00,31.52,31.69,31.52,31.58,279425.0,26.3124,26.4543,26.3124,26.3625,279425.0
2016-01-14 13:30:00,31.59,31.66,31.45,31.46,183188.0,26.3708,26.4293,26.2539,26.2623,183188.0
2016-01-14 13:40:00,31.46,31.49,31.35,31.47,168168.0,26.2623,26.2873,26.1705,26.2706,168168.0
2016-01-14 13:50:00,31.47,31.55,31.42,31.51,159898.0,26.2706,26.3374,26.2289,26.304,159898.0
2016-01-14 14:00:00,31.51,31.6,31.45,31.55,180352.0,26.304,26.3792,26.2539,26.3374,180352.0
2016-01-14 14:10:00,31.54,31.64,31.51,31.51,312411.0,26.3291,26.4126,26.304,26.304,312411.0
2016-01-14 14:20:00,31.51,31.63,31.47,31.59,268623.0,26.304,26.4042,26.2706,26.3708,268623.0
2016-01-14 14:30:00,31.59,31.62,31.49,31.55,173212.0,26.3708,26.3959,26.2873,26.3374,173212.0
2016-01-14 14:40:00,31.56,31.71,31.55,31.7,249859.0,26.3458,26.471,26.3374,26.4626,249859.0
2016-01-14 14:50:00,31.7,31.86,31.69,31.78,300358.0,26.4626,26.5962,26.4543,26.5294,300358.0
2016-01-14 15:00:00,31.79,31.95,31.74,31.94,398323.0,26.5378,26.6713,26.496,26.663,398323.0
2016-01-14 15:10:00,31.94,32.04,31.91,32.01,314546.0,26.663,26.7465,26.6379,26.7214,314546.0
2016-01-14 15:20:00,32.01,32.05,31.89,31.9,411868.0,26.7214,26.7548,26.6213,26.6296,411868.0
2016-01-14 15:30:00,31.9,31.92,31.65,31.74,400663.0,26.6296,26.6463,26.4209,26.496,400663.0
2016-01-14 15:40:00,31.74,31.9,31.69,31.81,490832.0,26.496,26.6296,26.4543,26.5545,490832.0
2016-01-14 15:50:00,31.81,31.88,31.73,31.83,1044552.0,26.5545,26.6129,26.4877,26.5712,1044552.0
2016-01-15 09:30:00,30.51,31.09,30.35,30.93,839150.0,25.4692,25.9534,25.3357,25.8199,839150.0
2016-01-15 09:40:00,30.93,31.29,30.74,31.21,325529.0,25.8199,26.1204,25.6612,26.0536,325529.0
2016-01-15 09:50:00,31.2,31.22,30.99,31.08,166115.0,26.0453,26.0619,25.8699,25.9451,166115.0
2016-01-15 10:00:00,31.08,31.2,30.97,31.2,308304.0,25.9451,26.0453,25.8532,26.0453,308304.0
2016-01-15 10:10:00,31.21,31.22,30.9,31.02,293670.0,26.0536,26.0619,25.7948,25.895,293670.0
2016-01-15 10:20:00,31.02,31.21,30.95,30.95,291940.0,25.895,26.0536,25.8366,25.8366,291940.0
2016-01-15 10:30:00,30.95,31.14,30.87,31.0,283146.0,25.8366,25.9952,25.7698,25.8783,283146.0
2016-01-15 10:40:00,30.99,30.99,30.74,30.92,234564.0,25.8699,25.8699,25.6612,25.8115,234564.0
2016-01-15 10:50:00,30.93,30.96,30.83,30.87,225433.0,25.8199,25.8449,25.7364,25.7698,225433.0
2016-01-15 11:00:00,30.86,30.95,30.8,30.82,185516.0,25.7614,25.8366,25.7113,25.728,185516.0
2016-01-15 11:10:00,30.82,31.01,30.73,30.95,255582.0,25.728,25.8866,25.6529,25.8366,255582.0
2016-01-15 11:20:00,30.94,30.98,30.87,30.93,335609.0,25.8282,25.8616,25.7698,25.8199,335609.0
2016-01-15 11:30:00,30.92,31.02,30.89,30.98,186609.0,25.8115,25.895,25.7865,25.8616,186609.0
2016-01-15 11:40:00,30.99,30.99,30.89,30.9,137882.0,25.8699,25.8699,25.7865,25.7948,137882.0
2016-01-15 11:50:00,30.9,30.93,30.77,30.8,197094.0,25.7948,25.8199,25.6863,25.7113,197094.0
2016-01-15 12:00:00,30.79,30.88,30.76,30.87,160396.0,25.703,25.7781,25.6779,25.7698,160396.0
2016-01-15 12:10:00,30.86,30.93,30.82,30.85,164247.0,25.7614,25.8199,25.728,25.7531,164247.0
2016-01-15 12:20:00,30.85,30.86,30.71,30.78,243412.0,25.7531,25.7614,25.6362,25.6946,243412.0
2016-01-15 12:30:00,30.78,30.82,30.62,30.66,192905.0,25.6946,25.728,25.5611,25.5945,192905.0
2016-01-15 12:40:00,30.66,30.77,30.63,30.77,187795.0,25.5945,25.6863,25.5694,25.6863,187795.0
2016-01-15 12:50:00,30.78,30.91,30.75,30.87,167935.0,25.6946,25.8032,25.6696,25.7698,167935.0
2016-01-15 13:00:00,30.88,30.91,30.73,30.73,198514.0,25.7781,25.8032,25.6529,25.6529,198514.0
2016-01-15 13:10:00,30.74,30.85,30.7,30.83,239314.0,25.6612,25.7531,25.6279,25.7364,239314.0
2016-01-15 13:20:00,30.82,30.85,30.73,30.76,236573.0,25.728,25.7531,25.6529,25.6779,236573.0
2016-01-15 13:30:00,30.76,30.84,30.75,30.8,223737.0,25.6779,25.7447,25.6696,25.7113,223737.0
2016-01-15 13:40:00,30.8,30.86,30.75,30.79,202683.0,25.7113,25.7614,25.6696,25.703,202683.0
2016-01-15 13:50:00,30.78,30.89,30.77,30.8,271367.0,25.6946,25.7865,25.6863,25.7113,271367.0
2016-01-15 14:00:00,30.8,30.84,30.77,30.8,214315.0,25.7113,25.7447,25.6863,25.7113,214315.0
2016-01-15 14:10:00,30.8,30.85,30.76,30.78,246675.0,25.7113,25.7531,25.6779,25.6946,246675.0
2016-01-15 14:20:00,30.79,30.8,30.72,30.75,190051.0,25.703,25.7113,25.6446,25.6696,190051.0
2016-01-15 14:30:00,30.74,30.82,30.69,30.79,251542.0,25.6612,25.728,25.6195,25.703,251542.0
2016-01-15 14:40:00,30.8,30.85,30.73,30.79,237122.0,25.7113,25.7531,25.6529,25.703,237122.0
2016-01-15 14:50:00,30.79,30.97,30.76,30.95,297880.0,25.703,25.8532,25.6779,25.8366,297880.0
2016-01-15 15:00:00,30.96,30.98,30.89,30.92,216044.0,25.8449,25.8616,25.7865,25.8115,216044.0
2016-01-15 15:10:00,30.91,30.93,30.78,30.78,275429.0,25.8032,25.8199,25.6946,25.6946,275429.0
2016-01-15 15:20:00,30.79,30.91,30.77,30.9,263496.0,25.703,25.8032,25.6863,25.7948,263496.0
2016-01-15 15:30:00,30.9,30.91,30.8,30.81,349093.0,25.7948,25.8032,25.7113,25.7197,349093.0
2016-01-15 15:40:00,30.8,30.86,30.73,30.83,435911.0,25.7113,25.7614,25.6529,25.7364,435911.0
2016-01-15 15:50:00,30.84,30.87,30.77,30.85,948497.0,25.7447,25.7698,25.6863,25.7531,948497.0
2016-01-19 09:30:00,30.89,30.99,30.54,30.56,432507.0,25.7865,25.8699,25.4943,25.511,432507.0
2016-01-19 09:40:00,30.56,30.57,30.4,30.44,330251.0,25.511,25.5193,25.3774,25.4108,330251.0
2016-01-19 09:50:00,30.43,30.67,30.24,30.67,395047.0,25.4025,25.6028,25.2439,25.6028,395047.0
2016-01-19 10:00:00,30.67,30.82,30.48,30.5,388134.0,25.6028,25.728,25.4442,25.4609,388134.0
2016-01-19 10:10:00,30.51,30.7,30.51,30.61,266976.0,25.4692,25.6279,25.4692,25.5527,266976.0
2016-01-19 10:20:00,30.6,30.72,30.47,30.69,280787.0,25.5444,25.6446,25.4359,25.6195,280787.0
2016-01-19 10:30:00,30.69,30.76,30.51,30.55,280057.0,25.6195,25.6779,25.4692,25.5026,280057.0
2016-01-19 10:40:00,30.55,30.61,30.38,30.51,452643.0,25.5026,25.5527,25.3607,25.4692,452643.0
2016-01-19 10:50:00,30.5,30.52,30.29,30.32,402279.0,25.4609,25.4776,25.2856,25.3106,402279.0
2016-01-19 11:00:00,30.31,30.47,30.3,30.45,327939.0,25.3023,25.4359,25.2939,25.4192,327939.0
2016-01-19 11:10:00,30.44,30.45,30.33,30.37,285635.0,25.4108,25.4192,25.319,25.3524,285635.0
2016-01-19 11:20:00,30.37,30.55,30.35,30.52,447111.0,25.3524,25.5026,25.3357,25.4776,447111.0
2016-01-19 11:30:00,30.53,30.63,30.46,30.58,426577.0,25.4859,25.5694,25.4275,25.5277,426577.0
2016-01-19 11:40:00,30.58,30.61,30.49,30.54,286443.0,25.5277,25.5527,25.4526,25.4943,286443.0
2016-01-19 11:50:00,30.55,30.6,30.42,30.47,280968.0,25.5026,25.5444,25.3941,25.4359,280968.0
2016-01-19 12:00:00,30.47,30.51,30.4,30.41,196618.0,25.4359,25.4692,25.3774,25.3858,196618.0
2016-01-19 12:10:00,30.41,30.45,30.37,30.39,231090.0,25.3858,25.4192,25.3524,25.3691,231090.0
2016-01-19 12:20:00,30.39,30.42,30.21,30.33,305491.0,25.3691,25.3941,25.2188,25.319,305491.0
2016-01-19 12:30:00,30.32,30.5,30.31,30.37,213630.0,25.3106,25.4609,25.3023,25.3524,213630.0
2016-01-19 12:40:00,30.38,30.42,30.31,30.31,199105.0,25.3607,25.3941,25.3023,25.3023,199105.0
2016-01-19 12:50:00,30.31,30.4,30.29,30.36,147446.0,25.3023,25.3774,25.2856,25.344,147446.0
2016-01-19 13:00:00,30.37,30.41,30.26,30.3,322825.0,25.3524,25.3858,25.2606,25.2939,322825.0
2016-01-19 13:10:00,30.3,30.31,30.16,30.28,263577.0,25.2939,25.3023,25.1771,25.2772,263577.0
2016-01-19 13:20:00,30.29,30.31,30.2,30.25,198986.0,25.2856,25.3023,25.2105,25.2522,198986.0
2016-01-19 13:30:00,30.25,30.32,30.24,30.3,411620.0,25.2522,25.3106,25.2439,25.2939,411620.0
2016-01-19 13:40:00,30.3,30.3,30.2,30.22,266944.0,25.2939,25.2939,25.2105,25.2272,266944.0
2016-01-19 13:50:00,30.21,30.23,30.03,30.06,268526.0,25.2188,25.2355,25.0686,25.0936,268526.0
2016-01-19 14:00:00,30.05,30.07,29.86,29.87,458359.0,25.0852,25.1019,24.9266,24.935,458359.0
2016-01-19 14:10:00,29.88,29.88,29.71,29.74,316532.0,24.9433,24.9433,24.8014,24.8265,316532.0
2016-01-19 14:20:00,29.74,29.77,29.62,29.65,393927.0,24.8265,24.8515,24.7263,24.7513,393927.0
2016-01-19 14:30:00,29.66,29.67,29.48,29.49,315499.0,24.7597,24.768,24.6094,24.6178,315499.0
2016-01-19 14:40:00,29.5,29.58,29.41,29.43,340636.0,24.6261,24.6929,24.551,24.5677,340636.0
2016-01-19 14:50:00,29.44,29.54,29.4,29.41,317343.0,24.576,24.6595,24.5426,24.551,317343.0
2016-01-19 15:00:00,29.41,29.65,29.37,29.56,469071.0,24.551,24.7513,24.5176,24.6762,469071.0
2016-01-19 15:10:00,29.56,29.6,29.48,29.53,336180.0,24.6762,24.7096,24.6094,24.6512,336180.0
2016-01-19 15:20:00,29.53,29.77,29.52,29.75,421617.0,24.6512,24.8515,24.6428,24.8348,421617.0
2016-01-19 15:30:00,29.75,29.76,29.63,29.68,486308.0,24.8348,24.8432,24.7346,24.7764,486308.0
2016-01-19 15:40:00,29.69,29.9,29.63,29.89,638494.0,24.7847,24.96,24.7346,24.9517,638494.0
2016-01-19 15:50:00,29.89,29.9,29.77,29.79,893939.0,24.9517,24.96,24.8515,24.8682,893939.0
2016-01-20 09:30:00,29.04,29.12,28.74,28.78,711856.0,24.2421,24.3089,23.9917,24.0251,711856.0
2016-01-20 09:40:00,28.77,28.88,28.53,28.69,823536.0,24.0167,24.1086,23.8164,23.9499,823536.0
2016-01-20 09:50:00,28.68,28.86,28.37,28.43,471186.0,23.9416,24.0919,23.6828,23.7329,471186.0
2016-01-20 10:00:00,28.44,28.49,28.17,28.27,509455.0,23.7412,23.783,23.5159,23.5993,509455.0
2016-01-20 10:10:00,28.26,28.34,28.07,28.07,424909.0,23.591,23.6578,23.4324,23.4324,424909.0
2016-01-20 10:20:00,28.07,28.28,28.0,28.13,734192.0,23.4324,23.6077,23.3739,23.4825,734192.0
2016-01-20 10:30:00,28.13,28.14,27.8,27.85,509012.0,23.4825,23.4908,23.207,23.2487,509012.0
2016-01-20 10:40:00,27.85,28.04,27.82,27.92,680133.0,23.2487,23.4073,23.2237,23.3072,680133.0
2016-01-20 10:50:00,27.91,27.96,27.64,27.65,381554.0,23.2988,23.3406,23.0734,23.0818,381554.0
2016-01-20 11:00:00,27.65,27.97,27.65,27.96,1037017.0,23.0818,23.3489,23.0818,23.3406,1037017.0
2016-01-20 11:10:00,27.95,28.2,27.9,28.16,604718.0,23.3322,23.5409,23.2905,23.5075,604718.0
2016-01-20 11:20:00,28.16,28.28,28.12,28.19,491862.0,23.5075,23.6077,23.4741,23.5326,491862.0
2016-01-20 11:30:00,28.18,28.3,28.14,28.21,338397.0,23.5242,23.6244,23.4908,23.5492,338397.0
2016-01-20 11:40:00,28.22,28.27,28.08,28.08,308585.0,23.5576,23.5993,23.4407,23.4407,308585.0
2016-01-20 11:50:00,28.07,28.08,27.91,28.03,250220.0,23.4324,23.4407,23.2988,23.399,250220.0
2016-01-20 12:00:00,28.03,28.08,27.91,27.94,200021.0,23.399,23.4407,23.2988,23.3239,200021.0
2016-01-20 12:10:00,27.94,28.08,27.88,27.97,192210.0,23.3239,23.4407,23.2738,23.3489,192210.0
2016-01-20 12:20:00,27.97,27.98,27.75,27.84,177715.0,23.3489,23.3572,23.1652,23.2404,177715.0
2016-01-20 12:30:00,27.83,27.92,27.78,27.85,189324.0,23.232,23.3072,23.1903,23.2487,189324.0
2016-01-20 12:40:00,27.85,27.88,27.7,27.8,202711.0,23.2487,23.2738,23.1235,23.207,202711.0
2016-01-20 12:50:00,27.8,28.05,27.78,28.03,397442.0,23.207,23.4157,23.1903,23.399,397442.0
2016-01-20 13:00:00,28.03,28.12,27.97,27.98,436066.0,23.399,23.4741,23.3489,23.3572,436066.0
2016-01-20 13:10:00,27.98,28.02,27.71,27.75,278213.0,23.3572,23.3906,23.1319,23.1652,278213.0
2016-01-20 13:20:00,27.76,28.01,27.69,27.92,280182.0,23.1736,23.3823,23.1152,23.3072,280182.0
2016-01-20 13:30:00,27.91,28.16,27.91,28.13,323493.0,23.2988,23.5075,23.2988,23.4825,323493.0
2016-01-20 13:40:00,28.13,28.35,28.11,28.27,535177.0,23.4825,23.6661,23.4658,23.5993,535177.0
2016-01-20 13:50:00,28.27,28.35,28.05,28.07,486263.0,23.5993,23.6661,23.4157,23.4324,486263.0
2016-01-20 14:00:00,28.07,28.11,27.92,28.02,482962.0,23.4324,23.4658,23.3072,23.3906,482962.0
2016-01-20 14:10:00,28.02,28.35,28.02,28.32,952828.0,23.3906,23.6661,23.3906,23.6411,952828.0
2016-01-20 14:20:00,28.33,28.48,28.27,28.29,631099.0,23.6494,23.7746,23.5993,23.616,631099.0
2016-01-20 14:30:00,28.28,28.32,28.1,28.23,258946.0,23.6077,23.6411,23.4574,23.5659,258946.0
2016-01-20 14:40:00,28.23,28.26,28.06,28.07,328907.0,23.5659,23.591,23.424,23.4324,328907.0
2016-01-20 14:50:00,28.07,28.28,28.07,28.23,418273.0,23.4324,23.6077,23.4324,23.5659,418273.0
2016-01-20 15:00:00,28.23,28.45,28.17,28.41,577360.0,23.5659,23.7496,23.5159,23.7162,577360.0
2016-01-20 15:10:00,28.41,28.6,28.37,28.55,643516.0,23.7162,23.8748,23.6828,23.8331,643516.0
2016-01-20 15:20:00,28.55,28.83,28.53,28.79,586813.0,23.8331,24.0668,23.8164,24.0334,586813.0
2016-01-20 15:30:00,28.78,28.8,28.59,28.76,706835.0,24.0251,24.0418,23.8665,24.0084,706835.0
2016-01-20 15:40:00,28.76,28.76,28.44,28.53,1009437.0,24.0084,24.0084,23.7412,23.8164,1009437.0
2016-01-20 15:50:00,28.52,28.57,28.45,28.47,1148362.0,23.808,23.8498,23.7496,23.7663,1148362.0
2016-01-21 09:30:00,28.22,28.69,28.13,28.66,530365.0,23.5576,23.9499,23.4825,23.9249,530365.0
2016-01-21 09:40:00,28.65,28.71,28.4,28.43,324099.0,23.9166,23.9666,23.7079,23.7329,324099.0
2016-01-21 09:50:00,28.44,28.6,28.3,28.52,404069.0,23.7412,23.8748,23.6244,23.808,404069.0
2016-01-21 10:00:00,28.53,28.89,28.52,28.88,362046.0,23.8164,24.1169,23.808,24.1086,362046.0
2016-01-21 10:10:00,28.88,28.99,28.78,28.81,357240.0,24.1086,24.2004,24.0251,24.0501,357240.0
2016-01-21 10:20:00,28.81,28.86,28.65,28.8,336463.0,24.0501,24.0919,23.9166,24.0418,336463.0
2016-01-21 10:30:00,28.79,28.91,28.68,28.83,285223.0,24.0334,24.1336,23.9416,24.0668,285223.0
2016-01-21 10:40:00,28.83,28.92,28.76,28.76,388859.0,24.0668,24.1419,24.0084,24.0084,388859.0
2016-01-21 10:50:00,28.77,28.85,28.75,28.76,197575.0,24.0167,24.0835,24.0,24.0084,197575.0
2016-01-21 11:00:00,28.76,29.09,28.56,28.93,744419.0,24.0084,24.2839,23.8414,24.1503,744419.0
2016-01-21 11:10:00,28.94,29.12,28.86,29.06,387531.0,24.1586,24.3089,24.0919,24.2588,387531.0
2016-01-21 11:20:00,29.06,29.08,28.77,28.89,340074.0,24.2588,24.2755,24.0167,24.1169,340074.0
2016-01-21 11:30:00,28.88,29.11,28.87,29.03,473735.0,24.1086,24.3006,24.1002,24.2338,473735.0
2016-01-21 11:40:00,29.02,29.2,28.94,29.2,297867.0,24.2254,24.3757,24.1586,24.3757,297867.0
2016-01-21 11:50:00,29.2,29.26,29.08,29.23,354044.0,24.3757,24.4258,24.2755,24.4007,354044.0
2016-01-21 12:00:00,29.24,29.48,29.24,29.41,314230.0,24.4091,24.6094,24.4091,24.551,314230.0
2016-01-21 12:10:00,29.42,29.46,29.25,29.3,503488.0,24.5593,24.5927,24.4174,24.4592,503488.0
2016-01-21 12:20:00,29.3,29.3,29.07,29.2,227717.0,24.4592,24.4592,24.2672,24.3757,227717.0
2016-01-21 12:30:00,29.21,29.22,29.12,29.19,254955.0,24.384,24.3924,24.3089,24.3673,254955.0
2016-01-21 12:40:00,29.2,29.28,29.12,29.13,198126.0,24.3757,24.4425,24.3089,24.3172,198126.0
2016-01-21 12:50:00,29.14,29.22,29.09,29.21,180249.0,24.3256,24.3924,24.2839,24.384,180249.0
2016-01-21 13:00:00,29.22,29.5,29.2,29.5,238575.0,24.3924,24.6261,24.3757,24.6261,238575.0
2016-01-21 13:10:00,29.51,29.55,29.42,29.47,348560.0,24.6345,24.6679,24.5593,24.6011,348560.0
2016-01-21 13:20:00,29.47,29.47,29.26,29.3,230797.0,24.6011,24.6011,24.4258,24.4592,230797.0
2016-01-21 13:30:00,29.31,29.46,29.16,29.44,210333.0,24.4675,24.5927,24.3423,24.576,210333.0
2016-01-21 13:40:00,29.44,29.5,29.36,29.44,158071.0,24.576,24.6261,24.5092,24.576,158071.0
2016-01-21 13:50:00,29.44,29.47,29.29,29.42,214252.0,24.576,24.6011,24.4508,24.5593,214252.0
2016-01-21 14:00:00,29.42,29.43,29.29,29.3,262300.0,24.5593,24.5677,24.4508,24.4592,262300.0
2016-01-21 14:10:00,29.29,29.29,29.04,29.1,303559.0,24.4508,24.4508,24.2421,24.2922,303559.0
2016-01-21 14:20:00,29.1,29.21,29.02,29.16,227799.0,24.2922,24.384,24.2254,24.3423,227799.0
2016-01-21 14:30:00,29.17,29.38,29.16,29.25,305841.0,24.3506,24.5259,24.3423,24.4174,305841.0
2016-01-21 14:40:00,29.26,29.43,29.24,29.3,216996.0,24.4258,24.5677,24.4091,24.4592,216996.0
2016-01-21 14:50:00,29.31,29.59,29.31,29.58,279131.0,24.4675,24.7012,24.4675,24.6929,279131.0
2016-01-21 15:00:00,29.58,29.63,29.35,29.38,432921.0,24.6929,24.7346,24.5009,24.5259,432921.0
2016-01-21 15:10:00,29.38,29.47,29.33,29.41,327551.0,24.5259,24.6011,24.4842,24.551,327551.0
2016-01-21 15:20:00,29.4,29.5,29.37,29.4,370548.0,24.5426,24.6261,24.5176,24.5426,370548.0
2016-01-21 15:30:00,29.4,29.49,29.36,29.4,311415.0,24.5426,24.6178,24.5092,24.5426,311415.0
2016-01-21 15:40:00,29.4,29.47,29.34,29.4,414843.0,24.5426,24.6011,24.4926,24.5426,414843.0
2016-01-21 15:50:00,29.4,29.44,29.27,29.28,1038198.0,24.5426,24.576,24.4341,24.4425,1038198.0
2016-01-22 09:30:00,30.47,30.65,30.0,30.21,817472.0,25.4359,25.5861,25.0435,25.2188,817472.0
2016-01-22 09:40:00,30.21,30.25,29.73,29.77,651704.0,25.2188,25.2522,24.8181,24.8515,651704.0
2016-01-22 09:50:00,29.78,30.08,29.74,30.05,581137.0,24.8599,25.1103,24.8265,25.0852,581137.0
2016-01-22 10:00:00,30.05,30.14,29.88,29.98,637853.0,25.0852,25.1604,24.9433,25.0268,637853.0
2016-01-22 10:10:00,29.98,30.24,29.95,30.13,730745.0,25.0268,25.2439,25.0018,25.152,730745.0
2016-01-22 10:20:00,30.13,30.18,29.87,30.13,398493.0,25.152,25.1938,24.935,25.152,398493.0
2016-01-22 10:30:00,30.14,30.16,29.87,29.95,377257.0,25.1604,25.1771,24.935,25.0018,377257.0
2016-01-22 10:40:00,29.96,30.09,29.64,29.65,445045.0,25.0101,25.1186,24.743,24.7513,445045.0
2016-01-22 10:50:00,29.65,29.77,29.6,29.66,372359.0,24.7513,24.8515,24.7096,24.7597,372359.0
2016-01-22 11:00:00,29.67,29.75,29.47,29.54,277555.0,24.768,24.8348,24.6011,24.6595,277555.0
2016-01-22 11:10:00,29.53,29.57,29.39,29.52,416686.0,24.6512,24.6846,24.5343,24.6428,416686.0
2016-01-22 11:20:00,29.52,29.65,29.46,29.59,432352.0,24.6428,24.7513,24.5927,24.7012,432352.0
2016-01-22 11:30:00,29.59,29.64,29.47,29.48,336727.0,24.7012,24.743,24.6011,24.6094,336727.0
2016-01-22 11:40:00,29.47,29.52,29.23,29.27,567408.0,24.6011,24.6428,24.4007,24.4341,567408.0
2016-01-22 11:50:00,29.27,29.38,29.18,29.35,328168.0,24.4341,24.5259,24.359,24.5009,328168.0
2016-01-22 12:00:00,29.35,29.52,29.35,29.5,250584.0,24.5009,24.6428,24.5009,24.6261,250584.0
2016-01-22 12:10:00,29.5,29.76,29.42,29.75,384273.0,24.6261,24.8432,24.5593,24.8348,384273.0
2016-01-22 12:20:00,29.74,29.94,29.73,29.89,355495.0,24.8265,24.9934,24.8181,24.9517,355495.0
2016-01-22 12:30:00,29.88,30.11,29.85,30.08,526837.0,24.9433,25.1353,24.9183,25.1103,526837.0
2016-01-22 12:40:00,30.09,30.1,29.86,29.9,190253.0,25.1186,25.127,24.9266,24.96,190253.0
2016-01-22 12:50:00,29.9,30.01,29.86,30.0,167997.0,24.96,25.0519,24.9266,25.0435,167997.0
2016-01-22 13:00:00,30.01,30.01,29.76,29.77,221861.0,25.0519,25.0519,24.8432,24.8515,221861.0
2016-01-22 13:10:00,29.77,29.94,29.77,29.86,188582.0,24.8515,24.9934,24.8515,24.9266,188582.0
2016-01-22 13:20:00,29.87,30.0,29.85,29.94,265662.0,24.935,25.0435,24.9183,24.9934,265662.0
2016-01-22 13:30:00,29.94,30.11,29.94,30.01,407202.0,24.9934,25.1353,24.9934,25.0519,407202.0
2016-01-22 13:40:00,30.02,30.11,29.99,30.04,253582.0,25.0602,25.1353,25.0352,25.0769,253582.0
2016-01-22 13:50:00,30.03,30.11,29.97,30.04,438326.0,25.0686,25.1353,25.0185,25.0769,438326.0
2016-01-22 14:00:00,30.04,30.05,29.82,30.04,292123.0,25.0769,25.0852,24.8932,25.0769,292123.0
2016-01-22 14:10:00,30.04,30.12,30.0,30.1,321867.0,25.0769,25.1437,25.0435,25.127,321867.0
2016-01-22 14:20:00,30.1,30.14,29.94,29.95,222212.0,25.127,25.1604,24.9934,25.0018,222212.0
2016-01-22 14:30:00,29.95,30.0,29.86,29.91,219684.0,25.0018,25.0435,24.9266,24.9684,219684.0
2016-01-22 14:40:00,29.91,30.0,29.91,29.97,236810.0,24.9684,25.0435,24.9684,25.0185,236810.0
2016-01-22 14:50:00,29.98,30.09,29.95,30.07,336401.0,25.0268,25.1186,25.0018,25.1019,336401.0
2016-01-22 15:00:00,30.07,30.1,29.95,30.04,199514.0,25.1019,25.127,25.0018,25.0769,199514.0
2016-01-22 15:10:00,30.03,30.09,29.98,30.04,255792.0,25.0686,25.1186,25.0268,25.0769,255792.0
2016-01-22 15:20:00,30.03,30.08,30.01,30.07,394526.0,25.0686,25.1103,25.0519,25.1019,394526.0
2016-01-22 15:30:00,30.07,30.07,29.96,30.03,544127.0,25.1019,25.1019,25.0101,25.0686,544127.0
2016-01-22 15:40:00,30.04,30.28,29.99,30.28,799910.0,25.0769,25.2772,25.0352,25.2772,799910.0
2016-01-22 15:50:00,30.27,30.29,30.09,30.18,1491494.0,25.2689,25.2856,25.1186,25.1938,1491494.0
2016-01-25 09:30:00,30.13,30.34,29.44,29.6,898685.0,25.152,25.3273,24.576,24.7096,898685.0
2016-01-25 09:40:00,29.6,29.74,29.43,29.64,781932.0,24.7096,24.8265,24.5677,24.743,781932.0
2016-01-25 09:50:00,29.64,30.23,29.64,30.14,765001.0,24.743,25.2355,24.743,25.1604,765001.0
2016-01-25 10:00:00,30.14,30.56,30.07,30.43,750868.0,25.1604,25.511,25.1019,25.4025,750868.0
2016-01-25 10:10:00,30.43,30.66,30.06,30.51,770790.0,25.4025,25.5945,25.0936,25.4692,770790.0
2016-01-25 10:20:00,30.52,30.63,30.16,30.41,594638.0,25.4776,25.5694,25.1771,25.3858,594638.0
2016-01-25 10:30:00,30.42,30.5,30.16,30.19,424020.0,25.3941,25.4609,25.1771,25.2021,424020.0
2016-01-25 10:40:00,30.18,30.32,30.08,30.22,347441.0,25.1938,25.3106,25.1103,25.2272,347441.0
2016-01-25 10:50:00,30.21,30.21,29.88,29.9,392630.0,25.2188,25.2188,24.9433,24.96,392630.0
2016-01-25 11:00:00,29.89,30.15,29.8,29.97,528182.0,24.9517,25.1687,24.8766,25.0185,528182.0
2016-01-25 11:10:00,29.97,30.02,29.89,29.92,355883.0,25.0185,25.0602,24.9517,24.9767,355883.0
2016-01-25 11:20:00,29.91,29.96,29.82,29.92,454426.0,24.9684,25.0101,24.8932,24.9767,454426.0
2016-01-25 11:30:00,29.91,29.94,29.74,29.78,400941.0,24.9684,24.9934,24.8265,24.8599,400941.0
2016-01-25 11:40:00,29.78,29.79,29.65,29.77,291834.0,24.8599,24.8682,24.7513,24.8515,291834.0
2016-01-25 11:50:00,29.78,29.92,29.75,29.86,196461.0,24.8599,24.9767,24.8348,24.9266,196461.0
2016-01-25 12:00:00,29.85,29.98,29.77,29.89,236559.0,24.9183,25.0268,24.8515,24.9517,236559.0
2016-01-25 12:10:00,29.89,29.91,29.78,29.86,222820.0,24.9517,24.9684,24.8599,24.9266,222820.0
2016-01-25 12:20:00,29.86,30.04,29.85,30.0,341294.0,24.9266,25.0769,24.9183,25.0435,341294.0
2016-01-25 12:30:00,30.0,30.04,29.95,30.0,404887.0,25.0435,25.0769,25.0018,25.0435,404887.0
2016-01-25 12:40:00,30.01,30.06,29.9,30.0,233018.0,25.0519,25.0936,24.96,25.0435,233018.0
2016-01-25 12:50:00,29.98,29.98,29.81,29.89,212379.0,25.0268,25.0268,24.8849,24.9517,212379.0
2016-01-25 13:00:00,29.89,29.96,29.75,29.78,274239.0,24.9517,25.0101,24.8348,24.8599,274239.0
2016-01-25 13:10:00,29.78,29.87,29.71,29.85,192810.0,24.8599,24.935,24.8014,24.9183,192810.0
2016-01-25 13:20:00,29.86,29.91,29.76,29.8,188378.0,24.9266,24.9684,24.8432,24.8766,188378.0
2016-01-25 13:30:00,29.79,29.81,29.64,29.73,295917.0,24.8682,24.8849,24.743,24.8181,295917.0
2016-01-25 13:40:00,29.73,29.73,29.55,29.57,202333.0,24.8181,24.8181,24.6679,24.6846,202333.0
2016-01-25 13:50:00,29.57,29.59,29.45,29.45,264764.0,24.6846,24.7012,24.5844,24.5844,264764.0
2016-01-25 14:00:00,29.46,29.54,29.41,29.54,299127.0,24.5927,24.6595,24.551,24.6595,299127.0
2016-01-25 14:10:00,29.54,29.6,29.51,29.57,268453.0,24.6595,24.7096,24.6345,24.6846,268453.0
2016-01-25 14:20:00,29.56,29.56,29.46,29.47,370704.0,24.6762,24.6762,24.5927,24.6011,370704.0
2016-01-25 14:30:00,29.48,29.5,29.41,29.48,390532.0,24.6094,24.6261,24.551,24.6094,390532.0
2016-01-25 14:40:00,29.48,29.55,29.46,29.54,278773.0,24.6094,24.6679,24.5927,24.6595,278773.0
2016-01-25 14:50:00,29.54,29.65,29.5,29.64,495955.0,24.6595,24.7513,24.6261,24.743,495955.0
2016-01-25 15:00:00,29.64,29.78,29.56,29.56,562294.0,24.743,24.8599,24.6762,24.6762,562294.0
2016-01-25 15:10:00,29.57,29.59,29.48,29.54,303853.0,24.6846,24.7012,24.6094,24.6595,303853.0
2016-01-25 15:20:00,29.54,29.54,29.37,29.39,373921.0,24.6595,24.6595,24.5176,24.5343,373921.0
2016-01-25 15:30:00,29.39,29.41,29.3,29.35,530774.0,24.5343,24.551,24.4592,24.5009,530774.0
2016-01-25 15:40:00,29.34,29.36,29.27,29.35,662319.0,24.4926,24.5092,24.4341,24.5009,662319.0
2016-01-25 15:50:00,29.35,29.37,29.23,29.28,1355130.0,24.5009,24.5176,24.4007,24.4425,1355130.0
2016-01-26 09:30:00,29.54,29.61,28.91,28.92,679233.0,24.6595,24.7179,24.1336,24.1419,679233.0
2016-01-26 09:40:00,28.91,29.08,28.65,28.7,523409.0,24.1336,24.2755,23.9166,23.9583,523409.0
2016-01-26 09:50:00,28.7,28.92,28.52,28.67,381634.0,23.9583,24.1419,23.808,23.9332,381634.0
2016-01-26 10:00:00,28.67,29.09,28.66,29.06,527013.0,23.9332,24.2839,23.9249,24.2588,527013.0
2016-01-26 10:10:00,29.06,29.2,28.99,28.99,526001.0,24.2588,24.3757,24.2004,24.2004,526001.0
2016-01-26 10:20:00,29.0,29.11,28.94,28.99,337291.0,24.2087,24.3006,24.1586,24.2004,337291.0
2016-01-26 10:30:00,28.99,29.09,28.88,29.07,514034.0,24.2004,24.2839,24.1086,24.2672,514034.0
2016-01-26 10:40:00,29.06,29.08,28.87,28.9,750114.0,24.2588,24.2755,24.1002,24.1252,750114.0
2016-01-26 10:50:00,28.89,28.96,28.81,28.88,458443.0,24.1169,24.1753,24.0501,24.1086,458443.0
2016-01-26 11:00:00,28.88,29.02,28.83,28.87,578583.0,24.1086,24.2254,24.0668,24.1002,578583.0
2016-01-26 11:10:00,28.86,28.98,28.84,28.94,561055.0,24.0919,24.192,24.0752,24.1586,561055.0
2016-01-26 11:20:00,28.94,29.02,28.82,28.95,623439.0,24.1586,24.2254,24.0585,24.167,623439.0
2016-01-26 11:30:00,28.95,28.99,28.81,28.9,337281.0,24.167,24.2004,24.0501,24.1252,337281.0
2016-01-26 11:40:00,28.9,28.95,28.86,28.88,187908.0,24.1252,24.167,24.0919,24.1086,187908.0
2016-01-26 11:50:00,28.89,29.03,28.88,28.99,350260.0,24.1169,24.2338,24.1086,24.2004,350260.0
2016-01-26 12:00:00,28.99,29.01,28.91,28.93,276601.0,24.2004,24.2171,24.1336,24.1503,276601.0
2016-01-26 12:10:00,28.92,29.12,28.88,29.07,343084.0,24.1419,24.3089,24.1086,24.2672,343084.0
2016-01-26 12:20:00,29.07,29.33,29.05,29.21,696730.0,24.2672,24.4842,24.2505,24.384,696730.0
2016-01-26 12:30:00,29.21,29.27,29.1,29.12,580406.0,24.384,24.4341,24.2922,24.3089,580406.0
2016-01-26 12:40:00,29.13,29.21,29.12,29.15,383890.0,24.3172,24.384,24.3089,24.3339,383890.0
2016-01-26 12:50:00,29.16,29.17,29.05,29.1,233199.0,24.3423,24.3506,24.2505,24.2922,233199.0
2016-01-26 13:00:00,29.1,29.18,29.02,29.04,295847.0,24.2922,24.359,24.2254,24.2421,295847.0
2016-01-26 13:10:00,29.03,29.15,29.03,29.12,303199.0,24.2338,24.3339,24.2338,24.3089,303199.0
2016-01-26 13:20:00,29.12,29.2,29.08,29.1,572400.0,24.3089,24.3757,24.2755,24.2922,572400.0
2016-01-26 13:30:00,29.1,29.13,28.98,29.02,367327.0,24.2922,24.3172,24.192,24.2254,367327.0
2016-01-26 13:40:00,29.02,29.06,28.9,28.96,340083.0,24.2254,24.2588,24.1252,24.1753,340083.0
2016-01-26 13:50:00,28.96,29.0,28.94,28.96,218783.0,24.1753,24.2087,24.1586,24.1753,218783.0
2016-01-26 14:00:00,28.96,28.99,28.79,28.88,407954.0,24.1753,24.2004,24.0334,24.1086,407954.0
2016-01-26 14:10:00,28.88,28.94,28.83,28.91,236103.0,24.1086,24.1586,24.0668,24.1336,236103.0
2016-01-26 14:20:00,28.91,28.98,28.9,28.93,179939.0,24.1336,24.192,24.1252,24.1503,179939.0
2016-01-26 14:30:00,28.94,28.95,28.74,28.8,492757.0,24.1586,24.167,23.9917,24.0418,492757.0
2016-01-26 14:40:00,28.8,28.85,28.73,28.8,209631.0,24.0418,24.0835,23.9833,24.0418,209631.0
2016-01-26 14:50:00,28.8,28.91,28.78,28.84,172390.0,24.0418,24.1336,24.0251,24.0752,172390.0
2016-01-26 15:00:00,28.84,28.88,28.76,28.82,324197.0,24.0752,24.1086,24.0084,24.0585,324197.0
2016-01-26 15:10:00,28.82,28.85,28.73,28.73,183436.0,24.0585,24.0835,23.9833,23.9833,183436.0
2016-01-26 15:20:00,28.73,28.75,28.67,28.74,279705.0,23.9833,24.0,23.9332,23.9917,279705.0
2016-01-26 15:30:00,28.74,28.79,28.71,28.72,311585.0,23.9917,24.0334,23.9666,23.975,311585.0
2016-01-26 15:40:00,28.72,28.86,28.72,28.83,483612.0,23.975,24.0919,23.975,24.0668,483612.0
2016-01-26 15:50:00,28.83,28.95,28.79,28.94,712046.0,24.0668,24.167,24.0334,24.1586,712046.0
2016-01-27 09:30:00,28.94,29.07,28.63,28.99,567421.0,24.1586,24.2672,23.8999,24.2004,567421.0
2016-01-27 09:40:00,29.0,29.22,28.93,29.09,645140.0,24.2087,24.3924,24.1503,24.2839,645140.0
2016-01-27 09:50:00,29.09,29.14,28.93,29.03,322917.0,24.2839,24.3256,24.1503,24.2338,322917.0
2016-01-27 10:00:00,29.05,29.1,28.9,29.0,428440.0,24.2505,24.2922,24.1252,24.2087,428440.0
2016-01-27 10:10:00,29.0,29.04,28.88,29.01,346805.0,24.2087,24.2421,24.1086,24.2171,346805.0
2016-01-27 10:20:00,29.01,29.13,28.95,28.99,371934.0,24.2171,24.3172,24.167,24.2004,371934.0
2016-01-27 10:30:00,28.98,29.38,28.93,29.3,652292.0,24.192,24.5259,24.1503,24.4592,652292.0
2016-01-27 10:40:00,29.29,29.56,29.24,29.31,409555.0,24.4508,24.6762,24.4091,24.4675,409555.0
2016-01-27 10:50:00,29.33,29.38,29.14,29.28,181064.0,24.4842,24.5259,24.3256,24.4425,181064.0
2016-01-27 11:00:00,29.28,29.34,29.13,29.21,478094.0,24.4425,24.4926,24.3172,24.384,478094.0
2016-01-27 11:10:00,29.21,29.25,29.03,29.22,249121.0,24.384,24.4174,24.2338,24.3924,249121.0
2016-01-27 11:20:00,29.23,29.41,29.21,29.35,388030.0,24.4007,24.551,24.384,24.5009,388030.0
2016-01-27 11:30:00,29.35,29.64,29.34,29.55,618906.0,24.5009,24.743,24.4926,24.6679,618906.0
2016-01-27 11:40:00,29.55,29.78,29.48,29.59,570994.0,24.6679,24.8599,24.6094,24.7012,570994.0
2016-01-27 11:50:00,29.59,29.64,29.46,29.54,238364.0,24.7012,24.743,24.5927,24.6595,238364.0
2016-01-27 12:00:00,29.53,29.62,29.4,29.41,405201.0,24.6512,24.7263,24.5426,24.551,405201.0
2016-01-27 12:10:00,29.4,29.49,29.38,29.49,451736.0,24.5426,24.6178,24.5259,24.6178,451736.0
2016-01-27 12:20:00,29.5,29.56,29.3,29.38,286819.0,24.6261,24.6762,24.4592,24.5259,286819.0
2016-01-27 12:30:00,29.39,29.41,29.23,29.26,429837.0,24.5343,24.551,24.4007,24.4258,429837.0
2016-01-27 12:40:00,29.26,29.63,29.25,29.58,237369.0,24.4258,24.7346,24.4174,24.6929,237369.0
2016-01-27 12:50:00,29.57,29.57,29.4,29.4,303993.0,24.6846,24.6846,24.5426,24.5426,303993.0
2016-01-27 13:00:00,29.39,29.47,29.35,29.45,237043.0,24.5343,24.6011,24.5009,24.5844,237043.0
2016-01-27 13:10:00,29.44,29.51,29.37,29.46,442033.0,24.576,24.6345,24.5176,24.5927,442033.0
2016-01-27 13:20:00,29.45,29.5,29.39,29.4,338729.0,24.5844,24.6261,24.5343,24.5426,338729.0
2016-01-27 13:30:00,29.39,29.53,29.38,29.47,245363.0,24.5343,24.6512,24.5259,24.6011,245363.0
2016-01-27 13:40:00,29.48,29.52,29.43,29.46,178889.0,24.6094,24.6428,24.5677,24.5927,178889.0
2016-01-27 13:50:00,29.46,29.59,29.42,29.56,341017.0,24.5927,24.7012,24.5593,24.6762,341017.0
2016-01-27 14:00:00,29.55,29.82,29.43,29.44,400373.0,24.6679,24.8932,24.5677,24.576,400373.0
2016-01-27 14:10:00,29.43,29.53,29.33,29.48,373572.0,24.5677,24.6512,24.4842,24.6094,373572.0
2016-01-27 14:20:00,29.48,29.67,29.45,29.64,410258.0,24.6094,24.768,24.5844,24.743,410258.0
2016-01-27 14:30:00,29.64,29.74,29.52,29.54,364496.0,24.743,24.8265,24.6428,24.6595,364496.0
2016-01-27 14:40:00,29.55,29.67,29.5,29.56,461818.0,24.6679,24.768,24.6261,24.6762,461818.0
2016-01-27 14:50:00,29.56,29.66,29.34,29.4,307212.0,24.6762,24.7597,24.4926,24.5426,307212.0
2016-01-27 15:00:00,29.4,29.4,29.08,29.18,273695.0,24.5426,24.5426,24.2755,24.359,273695.0
2016-01-27 15:10:00,29.17,29.2,28.86,28.88,267588.0,24.3506,24.3757,24.0919,24.1086,267588.0
2016-01-27 15:20:00,28.89,29.01,28.86,28.89,322480.0,24.1169,24.2171,24.0919,24.1169,322480.0
2016-01-27 15:30:00,28.89,29.02,28.88,28.9,810270.0,24.1169,24.2254,24.1086,24.1252,810270.0
2016-01-27 15:40:00,28.9,29.08,28.86,29.03,597083.0,24.1252,24.2755,24.0919,24.2338,597083.0
2016-01-27 15:50:00,29.03,29.08,28.95,29.06,786715.0,24.2338,24.2755,24.167,24.2588,786715.0
2016-01-28 09:30:00,30.32,30.5,29.98,30.08,1001900.0,25.3106,25.4609,25.0268,25.1103,1001900.0
2016-01-28 09:40:00,30.08,30.31,29.97,30.2,684103.0,25.1103,25.3023,25.0185,25.2105,684103.0
2016-01-28 09:50:00,30.19,30.42,30.17,30.37,532285.0,25.2021,25.3941,25.1854,25.3524,532285.0
2016-01-28 10:00:00,30.37,30.39,30.18,30.2,564975.0,25.3524,25.3691,25.1938,25.2105,564975.0
2016-01-28 10:10:00,30.19,30.32,30.09,30.09,391584.0,25.2021,25.3106,25.1186,25.1186,391584.0
2016-01-28 10:20:00,30.08,30.1,29.64,29.66,765599.0,25.1103,25.127,24.743,24.7597,765599.0
2016-01-28 10:30:00,29.66,29.66,29.43,29.63,440215.0,24.7597,24.7597,24.5677,24.7346,440215.0
2016-01-28 10:40:00,29.62,29.8,29.53,29.54,264674.0,24.7263,24.8766,24.6512,24.6595,264674.0
2016-01-28 10:50:00,29.54,29.62,29.42,29.54,256237.0,24.6595,24.7263,24.5593,24.6595,256237.0
2016-01-28 11:00:00,29.55,29.76,29.54,29.74,449227.0,24.6679,24.8432,24.6595,24.8265,449227.0
2016-01-28 11:10:00,29.74,29.88,29.69,29.8,294751.0,24.8265,24.9433,24.7847,24.8766,294751.0
2016-01-28 11:20:00,29.79,29.97,29.73,29.74,314599.0,24.8682,25.0185,24.8181,24.8265,314599.0
2016-01-28 11:30:00,29.73,29.79,29.53,29.64,150280.0,24.8181,24.8682,24.6512,24.743,150280.0
2016-01-28 11:40:00,29.64,29.7,29.53,29.57,495118.0,24.743,24.7931,24.6512,24.6846,495118.0
2016-01-28 11:50:00,29.57,29.72,29.56,29.62,309578.0,24.6846,24.8098,24.6762,24.7263,309578.0
2016-01-28 12:00:00,29.62,29.83,29.62,29.81,330158.0,24.7263,24.9016,24.7263,24.8849,330158.0
2016-01-28 12:10:00,29.81,29.97,29.79,29.96,591485.0,24.8849,25.0185,24.8682,25.0101,591485.0
2016-01-28 12:20:00,29.96,30.12,29.96,30.1,304859.0,25.0101,25.1437,25.0101,25.127,304859.0
2016-01-28 12:30:00,30.09,30.11,30.01,30.02,327120.0,25.1186,25.1353,25.0519,25.0602,327120.0
2016-01-28 12:40:00,30.02,30.1,29.98,30.0,188691.0,25.0602,25.127,25.0268,25.0435,188691.0
2016-01-28 12:50:00,30.01,30.11,30.0,30.1,532323.0,25.0519,25.1353,25.0435,25.127,532323.0
2016-01-28 13:00:00,30.09,30.16,30.07,30.15,335796.0,25.1186,25.1771,25.1019,25.1687,335796.0
2016-01-28 13:10:00,30.15,30.32,30.07,30.1,243584.0,25.1687,25.3106,25.1019,25.127,243584.0
2016-01-28 13:20:00,30.1,30.2,30.05,30.2,196094.0,25.127,25.2105,25.0852,25.2105,196094.0
2016-01-28 13:30:00,30.2,30.25,30.09,30.1,203386.0,25.2105,25.2522,25.1186,25.127,203386.0
2016-01-28 13:40:00,30.1,30.22,30.09,30.21,155234.0,25.127,25.2272,25.1186,25.2188,155234.0
2016-01-28 13:50:00,30.2,30.27,30.12,30.15,310685.0,25.2105,25.2689,25.1437,25.1687,310685.0
2016-01-28 14:00:00,30.14,30.27,30.13,30.23,228089.0,25.1604,25.2689,25.152,25.2355,228089.0
2016-01-28 14:10:00,30.23,30.27,30.13,30.16,288447.0,25.2355,25.2689,25.152,25.1771,288447.0
2016-01-28 14:20:00,30.16,30.27,30.11,30.25,243648.0,25.1771,25.2689,25.1353,25.2522,243648.0
2016-01-28 14:30:00,30.25,30.29,30.19,30.25,272840.0,25.2522,25.2856,25.2021,25.2522,272840.0
2016-01-28 14:40:00,30.25,30.3,30.22,30.28,322516.0,25.2522,25.2939,25.2272,25.2772,322516.0
2016-01-28 14:50:00,30.28,30.37,30.26,30.36,240178.0,25.2772,25.3524,25.2606,25.344,240178.0
2016-01-28 15:00:00,30.35,30.41,30.29,30.41,566876.0,25.3357,25.3858,25.2856,25.3858,566876.0
2016-01-28 15:10:00,30.42,30.59,30.41,30.51,546618.0,25.3941,25.536,25.3858,25.4692,546618.0
2016-01-28 15:20:00,30.5,30.5,30.38,30.4,263202.0,25.4609,25.4609,25.3607,25.3774,263202.0
2016-01-28 15:30:00,30.39,30.44,30.35,30.36,506545.0,25.3691,25.4108,25.3357,25.344,506545.0
2016-01-28 15:40:00,30.36,30.47,30.34,30.4,614221.0,25.344,25.4359,25.3273,25.3774,614221.0
2016-01-28 15:50:00,30.4,30.49,30.39,30.45,1247425.0,25.3774,25.4526,25.3691,25.4192,1247425.0
2016-01-29 09:30:00,30.57,30.8,30.5,30.8,526154.0,25.5193,25.7113,25.4609,25.7113,526154.0
2016-01-29 09:40:00,30.8,30.92,30.68,30.88,521630.0,25.7113,25.8115,25.6112,25.7781,521630.0
2016-01-29 09:50:00,30.89,31.04,30.88,30.96,405487.0,25.7865,25.9117,25.7781,25.8449,405487.0
2016-01-29 10:00:00,30.97,31.16,30.89,31.14,374416.0,25.8532,26.0119,25.7865,25.9952,374416.0
2016-01-29 10:10:00,31.15,31.29,31.01,31.26,660029.0,26.0035,26.1204,25.8866,26.0953,660029.0
2016-01-29 10:20:00,31.26,31.33,30.99,31.05,496402.0,26.0953,26.1538,25.8699,25.92,496402.0
2016-01-29 10:30:00,31.04,31.11,30.95,31.1,340674.0,25.9117,25.9701,25.8366,25.9618,340674.0
2016-01-29 10:40:00,31.1,31.2,31.09,31.18,220439.0,25.9618,26.0453,25.9534,26.0286,220439.0
2016-01-29 10:50:00,31.17,31.2,31.09,31.2,264643.0,26.0202,26.0453,25.9534,26.0453,264643.0
2016-01-29 11:00:00,31.2,31.39,31.2,31.34,259752.0,26.0453,26.2039,26.0453,26.1621,259752.0
2016-01-29 11:10:00,31.34,31.35,31.02,31.07,330640.0,26.1621,26.1705,25.895,25.9367,330640.0
2016-01-29 11:20:00,31.07,31.14,31.03,31.08,241087.0,25.9367,25.9952,25.9033,25.9451,241087.0
2016-01-29 11:30:00,31.08,31.15,30.91,30.93,322208.0,25.9451,26.0035,25.8032,25.8199,322208.0
2016-01-29 11:40:00,30.93,31.06,30.93,31.05,266865.0,25.8199,25.9284,25.8199,25.92,266865.0
2016-01-29 11:50:00,31.06,31.16,31.01,31.05,307362.0,25.9284,26.0119,25.8866,25.92,307362.0
2016-01-29 12:00:00,31.04,31.07,31.0,31.0,119260.0,25.9117,25.9367,25.8783,25.8783,119260.0
2016-01-29 12:10:00,31.0,31.11,30.99,31.09,200982.0,25.8783,25.9701,25.8699,25.9534,200982.0
2016-01-29 12:20:00,31.09,31.25,31.09,31.24,248027.0,25.9534,26.087,25.9534,26.0786,248027.0
2016-01-29 12:30:00,31.24,31.33,31.21,31.33,286449.0,26.0786,26.1538,26.0536,26.1538,286449.0
2016-01-29 12:40:00,31.33,31.45,31.33,31.42,260246.0,26.1538,26.2539,26.1538,26.2289,260246.0
2016-01-29 12:50:00,31.41,31.43,31.36,31.4,190204.0,26.2206,26.2373,26.1788,26.2122,190204.0
2016-01-29 13:00:00,31.4,31.42,31.26,31.3,252769.0,26.2122,26.2289,26.0953,26.1287,252769.0
2016-01-29 13:10:00,31.31,31.36,31.29,31.36,333543.0,26.1371,26.1788,26.1204,26.1788,333543.0
2016-01-29 13:20:00,31.35,31.45,31.29,31.45,320196.0,26.1705,26.2539,26.1204,26.2539,320196.0
2016-01-29 13:30:00,31.45,31.47,31.34,31.41,325054.0,26.2539,26.2706,26.1621,26.2206,325054.0
2016-01-29 13:40:00,31.4,31.55,31.4,31.42,382875.0,26.2122,26.3374,26.2122,26.2289,382875.0
2016-01-29 13:50:00,31.43,31.45,31.36,31.42,160272.0,26.2373,26.2539,26.1788,26.2289,160272.0
2016-01-29 14:00:00,31.42,31.46,31.39,31.42,207418.0,26.2289,26.2623,26.2039,26.2289,207418.0
2016-01-29 14:10:00,31.41,31.47,31.3,31.47,138479.0,26.2206,26.2706,26.1287,26.2706,138479.0
2016-01-29 14:20:00,31.46,31.56,31.44,31.56,191078.0,26.2623,26.3458,26.2456,26.3458,191078.0
2016-01-29 14:30:00,31.56,31.61,31.51,31.55,249554.0,26.3458,26.3875,26.304,26.3374,249554.0
2016-01-29 14:40:00,31.54,31.62,31.54,31.56,169337.0,26.3291,26.3959,26.3291,26.3458,169337.0
2016-01-29 14:50:00,31.56,31.61,31.53,31.6,180484.0,26.3458,26.3875,26.3207,26.3792,180484.0
2016-01-29 15:00:00,31.6,31.67,31.57,31.65,212920.0,26.3792,26.4376,26.3541,26.4209,212920.0
2016-01-29 15:10:00,31.64,31.67,31.58,31.63,197068.0,26.4126,26.4376,26.3625,26.4042,197068.0
2016-01-29 15:20:00,31.62,31.72,31.58,31.67,266801.0,26.3959,26.4793,26.3625,26.4376,266801.0
2016-01-29 15:30:00,31.68,31.7,31.61,31.61,294702.0,26.4459,26.4626,26.3875,26.3875,294702.0
2016-01-29 15:40:00,31.62,31.75,31.58,31.75,536074.0,26.3959,26.5044,26.3625,26.5044,536074.0
2016-01-29 15:50:00,31.74,31.81,31.71,31.78,1335004.0,26.496,26.5545,26.471,26.5294,1335004.0
2016-02-01 09:30:00,31.29,31.37,31.02,31.12,269878.0,26.1204,26.1872,25.895,25.9785,269878.0
2016-02-01 09:40:00,31.12,31.24,31.05,31.13,228512.0,25.9785,26.0786,25.92,25.9868,228512.0
2016-02-01 09:50:00,31.13,31.3,31.01,31.13,294736.0,25.9868,26.1287,25.8866,25.9868,294736.0
2016-02-01 10:00:00,31.12,31.36,31.02,31.33,262739.0,25.9785,26.1788,25.895,26.1538,262739.0
2016-02-01 10:10:00,31.33,31.42,31.26,31.27,228007.0,26.1538,26.2289,26.0953,26.1037,228007.0
2016-02-01 10:20:00,31.28,31.41,31.19,31.25,234968.0,26.112,26.2206,26.0369,26.087,234968.0
2016-02-01 10:30:00,31.25,31.35,31.15,31.16,204058.0,26.087,26.1705,26.0035,26.0119,204058.0
2016-02-01 10:40:00,31.16,31.4,31.14,31.33,149707.0,26.0119,26.2122,25.9952,26.1538,149707.0
2016-02-01 10:50:00,31.33,31.43,31.25,31.35,180653.0,26.1538,26.2373,26.087,26.1705,180653.0
2016-02-01 11:00:00,31.36,31.36,31.22,31.23,173018.0,26.1788,26.1788,26.0619,26.0703,173018.0
2016-02-01 11:10:00,31.23,31.39,31.21,31.34,170302.0,26.0703,26.2039,26.0536,26.1621,170302.0
2016-02-01 11:20:00,31.34,31.35,31.19,31.29,161304.0,26.1621,26.1705,26.0369,26.1204,161304.0
2016-02-01 11:30:00,31.28,31.42,31.25,31.41,225347.0,26.112,26.2289,26.087,26.2206,225347.0
2016-02-01 11:40:00,31.41,31.41,31.32,31.33,177162.0,26.2206,26.2206,26.1454,26.1538,177162.0
2016-02-01 11:50:00,31.32,31.37,31.29,31.35,198874.0,26.1454,26.1872,26.1204,26.1705,198874.0
2016-02-01 12:00:00,31.34,31.37,31.25,31.27,195446.0,26.1621,26.1872,26.087,26.1037,195446.0
2016-02-01 12:10:00,31.27,31.36,31.25,31.33,208619.0,26.1037,26.1788,26.087,26.1538,208619.0
2016-02-01 12:20:00,31.32,31.32,31.23,31.28,252943.0,26.1454,26.1454,26.0703,26.112,252943.0
2016-02-01 12:30:00,31.27,31.3,31.23,31.23,213678.0,26.1037,26.1287,26.0703,26.0703,213678.0
2016-02-01 12:40:00,31.23,31.25,31.17,31.19,283438.0,26.0703,26.087,26.0202,26.0369,283438.0
2016-02-01 12:50:00,31.19,31.21,31.1,31.14,362626.0,26.0369,26.0536,25.9618,25.9952,362626.0
2016-02-01 13:00:00,31.14,31.27,31.13,31.14,274167.0,25.9952,26.1037,25.9868,25.9952,274167.0
2016-02-01 13:10:00,31.14,31.16,31.1,31.11,167213.0,25.9952,26.0119,25.9618,25.9701,167213.0
2016-02-01 13:20:00,31.1,31.2,31.1,31.2,158852.0,25.9618,26.0453,25.9618,26.0453,158852.0
2016-02-01 13:30:00,31.19,31.26,31.15,31.2,110229.0,26.0369,26.0953,26.0035,26.0453,110229.0
2016-02-01 13:40:00,31.2,31.28,31.15,31.27,138788.0,26.0453,26.112,26.0035,26.1037,138788.0
2016-02-01 13:50:00,31.28,31.32,31.24,31.27,259550.0,26.112,26.1454,26.0786,26.1037,259550.0
2016-02-01 14:00:00,31.27,31.35,31.23,31.23,184900.0,26.1037,26.1705,26.0703,26.0703,184900.0
2016-02-01 14:10:00,31.24,31.33,31.18,31.3,321516.0,26.0786,26.1538,26.0286,26.1287,321516.0
2016-02-01 14:20:00,31.3,31.38,31.29,31.36,196112.0,26.1287,26.1955,26.1204,26.1788,196112.0
2016-02-01 14:30:00,31.35,31.41,31.29,31.41,239741.0,26.1705,26.2206,26.1204,26.2206,239741.0
2016-02-01 14:40:00,31.41,31.47,31.38,31.39,191233.0,26.2206,26.2706,26.1955,26.2039,191233.0
2016-02-01 14:50:00,31.39,31.52,31.38,31.51,236487.0,26.2039,26.3124,26.1955,26.304,236487.0
2016-02-01 15:00:00,31.51,31.52,31.44,31.47,192133.0,26.304,26.3124,26.2456,26.2706,192133.0
2016-02-01 15:10:00,31.47,31.59,31.44,31.59,214703.0,26.2706,26.3708,26.2456,26.3708,214703.0
2016-02-01 15:20:00,31.59,31.66,31.58,31.64,211464.0,26.3708,26.4293,26.3625,26.4126,211464.0
2016-02-01 15:30:00,31.65,31.73,31.62,31.67,304225.0,26.4209,26.4877,26.3959,26.4376,304225.0
2016-02-01 15:40:00,31.66,31.83,31.66,31.77,406980.0,26.4293,26.5712,26.4293,26.5211,406980.0
2016-02-01 15:50:00,31.77,31.78,31.6,31.61,657994.0,26.5211,26.5294,26.3792,26.3875,657994.0
2016-02-02 09:30:00,30.73,30.89,30.54,30.69,264545.0,25.6529,25.7865,25.4943,25.6195,264545.0
2016-02-02 09:40:00,30.71,31.02,30.69,30.76,328207.0,25.6362,25.895,25.6195,25.6779,328207.0
2016-02-02 09:50:00,30.76,30.82,30.6,30.79,280323.0,25.6779,25.728,25.5444,25.703,280323.0
2016-02-02 10:00:00,30.79,30.92,30.72,30.85,267140.0,25.703,25.8115,25.6446,25.7531,267140.0
2016-02-02 10:10:00,30.85,30.86,30.63,30.64,324627.0,25.7531,25.7614,25.5694,25.5778,324627.0
2016-02-02 10:20:00,30.64,30.69,30.59,30.68,181858.0,25.5778,25.6195,25.536,25.6112,181858.0
2016-02-02 10:30:00,30.67,30.79,30.59,30.79,221753.0,25.6028,25.703,25.536,25.703,221753.0
2016-02-02 10:40:00,30.78,30.85,30.7,30.77,124356.0,25.6946,25.7531,25.6279,25.6863,124356.0
2016-02-02 10:50:00,30.77,30.86,30.75,30.78,103168.0,25.6863,25.7614,25.6696,25.6946,103168.0
2016-02-02 11:00:00,30.78,30.81,30.63,30.66,248127.0,25.6946,25.7197,25.5694,25.5945,248127.0
2016-02-02 11:10:00,30.66,30.77,30.6,30.71,216842.0,25.5945,25.6863,25.5444,25.6362,216842.0
2016-02-02 11:20:00,30.7,30.84,30.7,30.73,108924.0,25.6279,25.7447,25.6279,25.6529,108924.0
2016-02-02 11:30:00,30.72,30.85,30.71,30.84,166727.0,25.6446,25.7531,25.6362,25.7447,166727.0
2016-02-02 11:40:00,30.84,30.88,30.73,30.76,155787.0,25.7447,25.7781,25.6529,25.6779,155787.0
2016-02-02 11:50:00,30.76,30.78,30.65,30.71,136796.0,25.6779,25.6946,25.5861,25.6362,136796.0
2016-02-02 12:00:00,30.71,30.72,30.54,30.55,118848.0,25.6362,25.6446,25.4943,25.5026,118848.0
2016-02-02 12:10:00,30.55,30.6,30.47,30.6,121666.0,25.5026,25.5444,25.4359,25.5444,121666.0
2016-02-02 12:20:00,30.59,30.63,30.56,30.61,135773.0,25.536,25.5694,25.511,25.5527,135773.0
2016-02-02 12:30:00,30.61,30.62,30.49,30.61,129094.0,25.5527,25.5611,25.4526,25.5527,129094.0
2016-02-02 12:40:00,30.6,30.6,30.53,30.56,104134.0,25.5444,25.5444,25.4859,25.511,104134.0
2016-02-02 12:50:00,30.55,30.64,30.52,30.61,159383.0,25.5026,25.5778,25.4776,25.5527,159383.0
2016-02-02 13:00:00,30.61,30.62,30.52,30.54,195835.0,25.5527,25.5611,25.4776,25.4943,195835.0
2016-02-02 13:10:00,30.54,30.54,30.45,30.54,96235.0,25.4943,25.4943,25.4192,25.4943,96235.0
2016-02-02 13:20:00,30.53,30.64,30.49,30.63,70899.0,25.4859,25.5778,25.4526,25.5694,70899.0
2016-02-02 13:30:00,30.64,30.66,30.55,30.55,83715.0,25.5778,25.5945,25.5026,25.5026,83715.0
2016-02-02 13:40:00,30.55,30.6,30.52,30.53,199495.0,25.5026,25.5444,25.4776,25.4859,199495.0
2016-02-02 13:50:00,30.53,30.58,30.47,30.48,50978.0,25.4859,25.5277,25.4359,25.4442,50978.0
2016-02-02 14:00:00,30.48,30.59,30.48,30.53,120744.0,25.4442,25.536,25.4442,25.4859,120744.0
2016-02-02 14:10:00,30.53,30.58,30.49,30.54,61048.0,25.4859,25.5277,25.4526,25.4943,61048.0
2016-02-02 14:20:00,30.53,30.58,30.43,30.44,107675.0,25.4859,25.5277,25.4025,25.4108,107675.0
2016-02-02 14:30:00,30.45,30.52,30.4,30.52,89844.0,25.4192,25.4776,25.3774,25.4776,89844.0
2016-02-02 14:40:00,30.51,30.55,30.47,30.52,66270.0,25.4692,25.5026,25.4359,25.4776,66270.0
2016-02-02 14:50:00,30.51,30.57,30.41,30.42,178371.0,25.4692,25.5193,25.3858,25.3941,178371.0
2016-02-02 15:00:00,30.42,30.45,30.36,30.36,129244.0,25.3941,25.4192,25.344,25.344,129244.0
2016-02-02 15:10:00,30.36,30.42,30.34,30.4,130395.0,25.344,25.3941,25.3273,25.3774,130395.0
2016-02-02 15:20:00,30.39,30.45,30.33,30.42,147389.0,25.3691,25.4192,25.319,25.3941,147389.0
2016-02-02 15:30:00,30.42,30.55,30.42,30.54,278476.0,25.3941,25.5026,25.3941,25.4943,278476.0
2016-02-02 15:40:00,30.54,30.6,30.48,30.56,289212.0,25.4943,25.5444,25.4442,25.511,289212.0
2016-02-02 15:50:00,30.55,30.61,30.53,30.53,494100.0,25.5026,25.5527,25.4859,25.4859,494100.0
2016-02-03 09:30:00,30.75,30.99,30.65,30.73,506508.0,25.6696,25.8699,25.5861,25.6529,506508.0
2016-02-03 09:40:00,30.71,30.79,30.51,30.67,276949.0,25.6362,25.703,25.4692,25.6028,276949.0
2016-02-03 09:50:00,30.67,30.93,30.56,30.57,169524.0,25.6028,25.8199,25.511,25.5193,169524.0
2016-02-03 10:00:00,30.57,30.65,30.24,30.24,280361.0,25.5193,25.5861,25.2439,25.2439,280361.0
2016-02-03 10:10:00,30.25,30.28,30.11,30.2,346712.0,25.2522,25.2772,25.1353,25.2105,346712.0
2016-02-03 10:20:00,30.2,30.2,30.0,30.04,283498.0,25.2105,25.2105,25.0435,25.0769,283498.0
2016-02-03 10:30:00,30.03,30.03,29.79,29.96,388748.0,25.0686,25.0686,24.8682,25.0101,388748.0
2016-02-03 10:40:00,29.96,30.3,29.96,30.27,260276.0,25.0101,25.2939,25.0101,25.2689,260276.0
2016-02-03 10:50:00,30.28,30.54,30.25,30.52,366451.0,25.2772,25.4943,25.2522,25.4776,366451.0
2016-02-03 11:00:00,30.52,30.54,30.17,30.31,396453.0,25.4776,25.4943,25.1854,25.3023,396453.0
2016-02-03 11:10:00,30.32,30.73,30.27,30.73,375097.0,25.3106,25.6529,25.2689,25.6529,375097.0
2016-02-03 11:20:00,30.73,31.13,30.72,31.01,470442.0,25.6529,25.9868,25.6446,25.8866,470442.0
2016-02-03 11:30:00,30.98,31.09,30.82,31.08,413153.0,25.8616,25.9534,25.728,25.9451,413153.0
2016-02-03 11:40:00,31.08,31.34,31.05,31.31,470182.0,25.9451,26.1621,25.92,26.1371,470182.0
2016-02-03 11:50:00,31.32,31.42,31.05,31.23,226610.0,26.1454,26.2289,25.92,26.0703,226610.0
2016-02-03 12:00:00,31.23,31.36,31.21,31.27,139565.0,26.0703,26.1788,26.0536,26.1037,139565.0
2016-02-03 12:10:00,31.27,31.28,31.12,31.22,139365.0,26.1037,26.112,25.9785,26.0619,139365.0
2016-02-03 12:20:00,31.22,31.35,31.1,31.13,150484.0,26.0619,26.1705,25.9618,25.9868,150484.0
2016-02-03 12:30:00,31.13,31.15,30.96,31.05,130115.0,25.9868,26.0035,25.8449,25.92,130115.0
2016-02-03 12:40:00,31.05,31.1,30.97,31.08,92374.0,25.92,25.9618,25.8532,25.9451,92374.0
2016-02-03 12:50:00,31.08,31.28,31.02,31.26,113591.0,25.9451,26.112,25.895,26.0953,113591.0
2016-02-03 13:00:00,31.24,31.32,31.19,31.19,102474.0,26.0786,26.1454,26.0369,26.0369,102474.0
2016-02-03 13:10:00,31.19,31.24,31.06,31.09,95270.0,26.0369,26.0786,25.9284,25.9534,95270.0
2016-02-03 13:20:00,31.09,31.13,31.04,31.13,174922.0,25.9534,25.9868,25.9117,25.9868,174922.0
2016-02-03 13:30:00,31.13,31.13,30.99,30.99,179171.0,25.9868,25.9868,25.8699,25.8699,179171.0
2016-02-03 13:40:00,30.99,31.17,30.99,31.15,78688.0,25.8699,26.0202,25.8699,26.0035,78688.0
2016-02-03 13:50:00,31.16,31.2,31.11,31.13,111746.0,26.0119,26.0453,25.9701,25.9868,111746.0
2016-02-03 14:00:00,31.13,31.42,31.13,31.4,221522.0,25.9868,26.2289,25.9868,26.2122,221522.0
2016-02-03 14:10:00,31.39,31.45,31.31,31.36,248015.0,26.2039,26.2539,26.1371,26.1788,248015.0
2016-02-03 14:20:00,31.36,31.58,31.36,31.51,279290.0,26.1788,26.3625,26.1788,26.304,279290.0
2016-02-03 14:30:00,31.5,31.6,31.43,31.48,261100.0,26.2957,26.3792,26.2373,26.279,261100.0
2016-02-03 14:40:00,31.49,31.72,31.46,31.7,338795.0,26.2873,26.4793,26.2623,26.4626,338795.0
2016-02-03 14:50:00,31.69,31.86,31.64,31.85,426135.0,26.4543,26.5962,26.4126,26.5879,426135.0
2016-02-03 15:00:00,31.85,31.99,31.82,31.96,429936.0,26.5879,26.7047,26.5628,26.6797,429936.0
2016-02-03 15:10:00,31.96,32.06,31.94,31.99,648510.0,26.6797,26.7632,26.663,26.7047,648510.0
2016-02-03 15:20:00,31.99,31.99,31.79,31.79,230413.0,26.7047,26.7047,26.5378,26.5378,230413.0
2016-02-03 15:30:00,31.79,31.87,31.71,31.74,415812.0,26.5378,26.6046,26.471,26.496,415812.0
2016-02-03 15:40:00,31.75,31.92,31.71,31.9,391598.0,26.5044,26.6463,26.471,26.6296,391598.0
2016-02-03 15:50:00,31.9,32.0,31.9,31.98,815621.0,26.6296,26.7131,26.6296,26.6964,815621.0
2016-02-04 09:30:00,32.39,32.91,32.18,32.58,669956.0,27.0386,27.4727,26.8633,27.1973,669956.0
2016-02-04 09:40:00,32.58,32.66,32.31,32.54,409937.0,27.1973,27.264,26.9719,27.1639,409937.0
2016-02-04 09:50:00,32.54,32.66,32.47,32.53,377247.0,27.1639,27.264,27.1054,27.1555,377247.0
2016-02-04 10:00:00,32.52,32.66,32.32,32.63,372804.0,27.1472,27.264,26.9802,27.239,372804.0
2016-02-04 10:10:00,32.62,33.18,32.61,33.18,575711.0,27.2306,27.6981,27.2223,27.6981,575711.0
2016-02-04 10:20:00,33.17,33.25,33.1,33.19,432991.0,27.6898,27.7566,27.6313,27.7065,432991.0
2016-02-04 10:30:00,33.2,33.49,33.08,33.4,568221.0,27.7148,27.9569,27.6146,27.8818,568221.0
2016-02-04 10:40:00,33.42,33.44,33.14,33.32,323955.0,27.8985,27.9152,27.6647,27.815,323955.0
2016-02-04 10:50:00,33.33,33.38,33.08,33.22,281339.0,27.8233,27.8651,27.6146,27.7315,281339.0
2016-02-04 11:00:00,33.21,33.22,33.0,33.07,493482.0,27.7232,27.7315,27.5479,27.6063,493482.0
2016-02-04 11:10:00,33.07,33.16,32.71,32.75,394755.0,27.6063,27.6814,27.3058,27.3392,394755.0
2016-02-04 11:20:00,32.76,32.86,32.68,32.73,289390.0,27.3475,27.431,27.2807,27.3225,289390.0
2016-02-04 11:30:00,32.71,32.79,32.57,32.62,319297.0,27.3058,27.3726,27.1889,27.2306,319297.0
2016-02-04 11:40:00,32.63,32.65,32.29,32.45,408886.0,27.239,27.2557,26.9552,27.0887,408886.0
2016-02-04 11:50:00,32.44,32.78,32.44,32.7,297114.0,27.0804,27.3642,27.0804,27.2974,297114.0
2016-02-04 12:00:00,32.69,32.89,32.6,32.85,335025.0,27.2891,27.456,27.2139,27.4226,335025.0
2016-02-04 12:10:00,32.83,32.92,32.67,32.75,127179.0,27.4059,27.4811,27.2724,27.3392,127179.0
2016-02-04 12:20:00,32.75,32.8,32.47,32.55,216375.0,27.3392,27.3809,27.1054,27.1722,216375.0
2016-02-04 12:30:00,32.55,32.78,32.45,32.77,310705.0,27.1722,27.3642,27.0887,27.3559,310705.0
2016-02-04 12:40:00,32.77,32.84,32.66,32.81,242583.0,27.3559,27.4143,27.264,27.3893,242583.0
2016-02-04 12:50:00,32.81,32.88,32.58,32.59,176728.0,27.3893,27.4477,27.1973,27.2056,176728.0
2016-02-04 13:00:00,32.6,32.73,32.58,32.63,125373.0,27.2139,27.3225,27.1973,27.239,125373.0
2016-02-04 13:10:00,32.62,32.72,32.43,32.44,193197.0,27.2306,27.3141,27.072,27.0804,193197.0
2016-02-04 13:20:00,32.43,32.53,32.38,32.48,110766.0,27.072,27.1555,27.0303,27.1138,110766.0
2016-02-04 13:30:00,32.49,32.75,32.48,32.65,216657.0,27.1221,27.3392,27.1138,27.2557,216657.0
2016-02-04 13:40:00,32.65,32.65,32.44,32.48,191365.0,27.2557,27.2557,27.0804,27.1138,191365.0
2016-02-04 13:50:00,32.49,32.55,32.44,32.55,172073.0,27.1221,27.1722,27.0804,27.1722,172073.0
2016-02-04 14:00:00,32.55,32.6,32.45,32.53,207706.0,27.1722,27.2139,27.0887,27.1555,207706.0
2016-02-04 14:10:00,32.53,32.69,32.49,32.66,152979.0,27.1555,27.2891,27.1221,27.264,152979.0
2016-02-04 14:20:00,32.66,32.67,32.43,32.43,161219.0,27.264,27.2724,27.072,27.072,161219.0
2016-02-04 14:30:00,32.43,32.56,32.43,32.46,194275.0,27.072,27.1806,27.072,27.0971,194275.0
2016-02-04 14:40:00,32.46,32.47,32.37,32.43,119935.0,27.0971,27.1054,27.0219,27.072,119935.0
2016-02-04 14:50:00,32.43,32.56,32.42,32.53,153818.0,27.072,27.1806,27.0637,27.1555,153818.0
2016-02-04 15:00:00,32.53,32.54,32.38,32.44,170362.0,27.1555,27.1639,27.0303,27.0804,170362.0
2016-02-04 15:10:00,32.44,32.56,32.4,32.48,253174.0,27.0804,27.1806,27.047,27.1138,253174.0
2016-02-04 15:20:00,32.46,32.54,32.39,32.41,186683.0,27.0971,27.1639,27.0386,27.0553,186683.0
2016-02-04 15:30:00,32.42,32.46,32.34,32.38,368651.0,27.0637,27.0971,26.9969,27.0303,368651.0
2016-02-04 15:40:00,32.38,32.43,32.34,32.34,432389.0,27.0303,27.072,26.9969,26.9969,432389.0
2016-02-04 15:50:00,32.34,32.46,32.34,32.44,774743.0,26.9969,27.0971,26.9969,27.0804,774743.0
2016-02-05 09:30:00,31.9,31.99,31.57,31.77,416323.0,26.6296,26.7047,26.3541,26.5211,416323.0
2016-02-05 09:40:00,31.77,31.95,31.74,31.74,232730.0,26.5211,26.6713,26.496,26.496,232730.0
2016-02-05 09:50:00,31.74,32.08,31.71,32.01,357772.0,26.496,26.7799,26.471,26.7214,357772.0
2016-02-05 10:00:00,32.02,32.26,31.91,31.91,268075.0,26.7298,26.9301,26.6379,26.6379,268075.0
2016-02-05 10:10:00,31.9,32.11,31.89,31.94,176428.0,26.6296,26.8049,26.6213,26.663,176428.0
2016-02-05 10:20:00,31.93,32.07,31.76,31.84,236383.0,26.6546,26.7715,26.5127,26.5795,236383.0
2016-02-05 10:30:00,31.85,32.06,31.71,31.92,255734.0,26.5879,26.7632,26.471,26.6463,255734.0
2016-02-05 10:40:00,31.93,32.19,31.91,32.06,267197.0,26.6546,26.8717,26.6379,26.7632,267197.0
2016-02-05 10:50:00,32.06,32.24,32.02,32.11,343351.0,26.7632,26.9134,26.7298,26.8049,343351.0
2016-02-05 11:00:00,32.12,32.14,31.94,31.98,332130.0,26.8133,26.8299,26.663,26.6964,332130.0
2016-02-05 11:10:00,31.99,32.24,31.97,32.1,239201.0,26.7047,26.9134,26.688,26.7966,239201.0
2016-02-05 11:20:00,32.09,32.2,31.99,32.15,200934.0,26.7882,26.88,26.7047,26.8383,200934.0
2016-02-05 11:30:00,32.15,32.29,32.02,32.05,196018.0,26.8383,26.9552,26.7298,26.7548,196018.0
2016-02-05 11:40:00,32.04,32.1,31.96,32.03,252632.0,26.7465,26.7966,26.6797,26.7381,252632.0
2016-02-05 11:50:00,32.04,32.09,31.95,32.01,175589.0,26.7465,26.7882,26.6713,26.7214,175589.0
2016-02-05 12:00:00,32.01,32.06,31.85,31.87,189333.0,26.7214,26.7632,26.5879,26.6046,189333.0
2016-02-05 12:10:00,31.86,31.9,31.73,31.8,179476.0,26.5962,26.6296,26.4877,26.5461,179476.0
2016-02-05 12:20:00,31.81,31.92,31.78,31.79,234372.0,26.5545,26.6463,26.5294,26.5378,234372.0
2016-02-05 12:30:00,31.78,31.8,31.71,31.78,217063.0,26.5294,26.5461,26.471,26.5294,217063.0
2016-02-05 12:40:00,31.78,31.78,31.63,31.65,130319.0,26.5294,26.5294,26.4042,26.4209,130319.0
2016-02-05 12:50:00,31.66,31.68,31.5,31.5,138185.0,26.4293,26.4459,26.2957,26.2957,138185.0
2016-02-05 13:00:00,31.51,31.69,31.5,31.59,170038.0,26.304,26.4543,26.2957,26.3708,170038.0
2016-02-05 13:10:00,31.59,31.62,31.45,31.48,150093.0,26.3708,26.3959,26.2539,26.279,150093.0
2016-02-05 13:20:00,31.48,31.53,31.42,31.42,129501.0,26.279,26.3207,26.2289,26.2289,129501.0
2016-02-05 13:30:00,31.42,31.43,31.25,31.28,191239.0,26.2289,26.2373,26.087,26.112,191239.0
2016-02-05 13:40:00,31.28,31.37,31.2,31.24,129869.0,26.112,26.1872,26.0453,26.0786,129869.0
2016-02-05 13:50:00,31.24,31.36,31.2,31.35,107741.0,26.0786,26.1788,26.0453,26.1705,107741.0
2016-02-05 14:00:00,31.35,31.4,31.25,31.36,204961.0,26.1705,26.2122,26.087,26.1788,204961.0
2016-02-05 14:10:00,31.36,31.36,31.12,31.17,241349.0,26.1788,26.1788,25.9785,26.0202,241349.0
2016-02-05 14:20:00,31.17,31.22,31.07,31.07,212779.0,26.0202,26.0619,25.9367,25.9367,212779.0
2016-02-05 14:30:00,31.07,31.21,31.05,31.19,142460.0,25.9367,26.0536,25.92,26.0369,142460.0
2016-02-05 14:40:00,31.19,31.26,31.06,31.07,267651.0,26.0369,26.0953,25.9284,25.9367,267651.0
2016-02-05 14:50:00,31.07,31.11,31.0,31.05,300167.0,25.9367,25.9701,25.8783,25.92,300167.0
2016-02-05 15:00:00,31.04,31.07,30.94,31.03,296383.0,25.9117,25.9367,25.8282,25.9033,296383.0
2016-02-05 15:10:00,31.04,31.24,31.03,31.22,205694.0,25.9117,26.0786,25.9033,26.0619,205694.0
2016-02-05 15:20:00,31.23,31.34,31.22,31.3,250889.0,26.0703,26.1621,26.0619,26.1287,250889.0
2016-02-05 15:30:00,31.31,31.32,31.22,31.23,279957.0,26.1371,26.1454,26.0619,26.0703,279957.0
2016-02-05 15:40:00,31.23,31.29,31.18,31.19,301637.0,26.0703,26.1204,26.0286,26.0369,301637.0
2016-02-05 15:50:00,31.19,31.37,31.15,31.34,849584.0,26.0369,26.1872,26.0035,26.1621,849584.0
2016-02-08 09:30:00,30.74,30.82,30.57,30.66,513586.0,25.6612,25.728,25.5193,25.5945,513586.0
2016-02-08 09:40:00,30.65,30.87,30.62,30.69,420087.0,25.5861,25.7698,25.5611,25.6195,420087.0
2016-02-08 09:50:00,30.68,30.71,30.5,30.62,318833.0,25.6112,25.6362,25.4609,25.5611,318833.0
2016-02-08 10:00:00,30.61,30.74,30.42,30.44,339814.0,25.5527,25.6612,25.3941,25.4108,339814.0
2016-02-08 10:10:00,30.43,30.49,30.29,30.33,254523.0,25.4025,25.4526,25.2856,25.319,254523.0
2016-02-08 10:20:00,30.32,30.58,30.27,30.55,275978.0,25.3106,25.5277,25.2689,25.5026,275978.0
2016-02-08 10:30:00,30.54,30.81,30.52,30.78,594288.0,25.4943,25.7197,25.4776,25.6946,594288.0
2016-02-08 10:40:00,30.77,30.91,30.65,30.83,725444.0,25.6863,25.8032,25.5861,25.7364,725444.0
2016-02-08 10:50:00,30.84,30.9,30.67,30.68,378186.0,25.7447,25.7948,25.6028,25.6112,378186.0
2016-02-08 11:00:00,30.69,30.82,30.68,30.74,287185.0,25.6195,25.728,25.6112,25.6612,287185.0
2016-02-08 11:10:00,30.74,30.77,30.55,30.73,343292.0,25.6612,25.6863,25.5026,25.6529,343292.0
2016-02-08 11:20:00,30.73,30.92,30.71,30.83,202856.0,25.6529,25.8115,25.6362,25.7364,202856.0
2016-02-08 11:30:00,30.84,30.9,30.76,30.83,221863.0,25.7447,25.7948,25.6779,25.7364,221863.0
2016-02-08 11:40:00,30.82,30.92,30.67,30.71,231434.0,25.728,25.8115,25.6028,25.6362,231434.0
2016-02-08 11:50:00,30.7,30.81,30.64,30.78,186189.0,25.6279,25.7197,25.5778,25.6946,186189.0
2016-02-08 12:00:00,30.79,30.85,30.76,30.78,191095.0,25.703,25.7531,25.6779,25.6946,191095.0
2016-02-08 12:10:00,30.78,30.78,30.64,30.67,166356.0,25.6946,25.6946,25.5778,25.6028,166356.0
2016-02-08 12:20:00,30.68,30.84,30.67,30.78,249696.0,25.6112,25.7447,25.6028,25.6946,249696.0
2016-02-08 12:30:00,30.78,30.83,30.74,30.75,368893.0,25.6946,25.7364,25.6612,25.6696,368893.0
2016-02-08 12:40:00,30.75,30.81,30.73,30.77,155057.0,25.6696,25.7197,25.6529,25.6863,155057.0
2016-02-08 12:50:00,30.78,30.79,30.62,30.66,187457.0,25.6946,25.703,25.5611,25.5945,187457.0
2016-02-08 13:00:00,30.67,30.73,30.63,30.66,173814.0,25.6028,25.6529,25.5694,25.5945,173814.0
2016-02-08 13:10:00,30.66,30.67,30.56,30.59,172032.0,25.5945,25.6028,25.511,25.536,172032.0
2016-02-08 13:20:00,30.59,30.6,30.47,30.54,213822.0,25.536,25.5444,25.4359,25.4943,213822.0
2016-02-08 13:30:00,30.54,30.61,30.52,30.55,112034.0,25.4943,25.5527,25.4776,25.5026,112034.0
2016-02-08 13:40:00,30.55,30.56,30.41,30.43,159738.0,25.5026,25.511,25.3858,25.4025,159738.0
2016-02-08 13:50:00,30.42,30.51,30.36,30.46,204980.0,25.3941,25.4692,25.344,25.4275,204980.0
2016-02-08 14:00:00,30.45,30.58,30.44,30.54,163402.0,25.4192,25.5277,25.4108,25.4943,163402.0
2016-02-08 14:10:00,30.53,30.54,30.48,30.52,197541.0,25.4859,25.4943,25.4442,25.4776,197541.0
2016-02-08 14:20:00,30.51,30.7,30.51,30.61,251464.0,25.4692,25.6279,25.4692,25.5527,251464.0
2016-02-08 14:30:00,30.61,30.66,30.53,30.66,225690.0,25.5527,25.5945,25.4859,25.5945,225690.0
2016-02-08 14:40:00,30.65,30.78,30.63,30.76,292444.0,25.5861,25.6946,25.5694,25.6779,292444.0
2016-02-08 14:50:00,30.76,30.8,30.68,30.79,238667.0,25.6779,25.7113,25.6112,25.703,238667.0
2016-02-08 15:00:00,30.79,30.83,30.74,30.77,376950.0,25.703,25.7364,25.6612,25.6863,376950.0
2016-02-08 15:10:00,30.77,30.93,30.77,30.89,339837.0,25.6863,25.8199,25.6863,25.7865,339837.0
2016-02-08 15:20:00,30.89,30.92,30.79,30.83,411786.0,25.7865,25.8115,25.703,25.7364,411786.0
2016-02-08 15:30:00,30.83,30.95,30.82,30.88,528552.0,25.7364,25.8366,25.728,25.7781,528552.0
2016-02-08 15:40:00,30.88,31.08,30.87,30.99,693519.0,25.7781,25.9451,25.7698,25.8699,693519.0
2016-02-08 15:50:00,30.99,31.02,30.8,30.84,1387845.0,25.8699,25.895,25.7113,25.7447,1387845.0
2016-02-09 09:30:00,30.35,30.72,30.34,30.67,377278.0,25.3357,25.6446,25.3273,25.6028,377278.0
2016-02-09 09:40:00,30.66,30.79,30.41,30.79,373192.0,25.5945,25.703,25.3858,25.703,373192.0
2016-02-09 09:50:00,30.79,30.88,30.55,30.59,396356.0,25.703,25.7781,25.5026,25.536,396356.0
2016-02-09 10:00:00,30.59,30.89,30.59,30.8,197012.0,25.536,25.7865,25.536,25.7113,197012.0
2016-02-09 10:10:00,30.8,30.84,30.48,30.56,201003.0,25.7113,25.7447,25.4442,25.511,201003.0
2016-02-09 10:20:00,30.55,30.67,30.45,30.67,167096.0,25.5026,25.6028,25.4192,25.6028,167096.0
2016-02-09 10:30:00,30.66,30.67,30.45,30.47,183762.0,25.5945,25.6028,25.4192,25.4359,183762.0
2016-02-09 10:40:00,30.47,30.47,30.23,30.25,202908.0,25.4359,25.4359,25.2355,25.2522,202908.0
2016-02-09 10:50:00,30.26,30.26,30.12,30.13,186659.0,25.2606,25.2606,25.1437,25.152,186659.0
2016-02-09 11:00:00,30.13,30.2,30.07,30.11,176667.0,25.152,25.2105,25.1019,25.1353,176667.0
2016-02-09 11:10:00,30.11,30.29,30.11,30.13,184229.0,25.1353,25.2856,25.1353,25.152,184229.0
2016-02-09 11:20:00,30.13,30.31,30.13,30.24,100124.0,25.152,25.3023,25.152,25.2439,100124.0
2016-02-09 11:30:00,30.23,30.32,29.84,29.85,448509.0,25.2355,25.3106,24.9099,24.9183,448509.0
2016-02-09 11:40:00,29.84,29.89,29.66,29.66,296119.0,24.9099,24.9517,24.7597,24.7597,296119.0
2016-02-09 11:50:00,29.67,29.73,29.47,29.49,305611.0,24.768,24.8181,24.6011,24.6178,305611.0
2016-02-09 12:00:00,29.5,29.58,29.44,29.55,281055.0,24.6261,24.6929,24.576,24.6679,281055.0
2016-02-09 12:10:00,29.55,29.57,29.39,29.39,189969.0,24.6679,24.6846,24.5343,24.5343,189969.0
2016-02-09 12:20:00,29.4,29.45,29.35,29.37,216442.0,24.5426,24.5844,24.5009,24.5176,216442.0
2016-02-09 12:30:00,29.38,29.42,29.3,29.38,299111.0,24.5259,24.5593,24.4592,24.5259,299111.0
2016-02-09 12:40:00,29.38,29.4,29.3,29.3,124298.0,24.5259,24.5426,24.4592,24.4592,124298.0
2016-02-09 12:50:00,29.3,29.33,29.25,29.26,159759.0,24.4592,24.4842,24.4174,24.4258,159759.0
2016-02-09 13:00:00,29.26,29.27,29.01,29.05,334575.0,24.4258,24.4341,24.2171,24.2505,334575.0
2016-02-09 13:10:00,29.05,29.06,28.94,28.96,203237.0,24.2505,24.2588,24.1586,24.1753,203237.0
2016-02-09 13:20:00,28.96,29.15,28.92,29.09,247997.0,24.1753,24.3339,24.1419,24.2839,247997.0
2016-02-09 13:30:00,29.08,29.21,28.94,28.96,138307.0,24.2755,24.384,24.1586,24.1753,138307.0
2016-02-09 13:40:00,28.96,29.08,28.94,29.01,243457.0,24.1753,24.2755,24.1586,24.2171,243457.0
2016-02-09 13:50:00,29.0,29.21,28.98,29.19,465990.0,24.2087,24.384,24.192,24.3673,465990.0
2016-02-09 14:00:00,29.2,29.43,29.19,29.42,243008.0,24.3757,24.5677,24.3673,24.5593,243008.0
2016-02-09 14:10:00,29.43,29.52,29.39,29.47,255239.0,24.5677,24.6428,24.5343,24.6011,255239.0
2016-02-09 14:20:00,29.48,29.52,29.33,29.39,221476.0,24.6094,24.6428,24.4842,24.5343,221476.0
2016-02-09 14:30:00,29.39,29.55,29.36,29.55,193836.0,24.5343,24.6679,24.5092,24.6679,193836.0
2016-02-09 14:40:00,29.56,29.7,29.46,29.49,201873.0,24.6762,24.7931,24.5927,24.6178,201873.0
2016-02-09 14:50:00,29.48,29.71,29.48,29.7,207815.0,24.6094,24.8014,24.6094,24.7931,207815.0
2016-02-09 15:00:00,29.71,30.0,29.7,29.92,640910.0,24.8014,25.0435,24.7931,24.9767,640910.0
2016-02-09 15:10:00,29.92,29.94,29.65,29.66,402231.0,24.9767,24.9934,24.7513,24.7597,402231.0
2016-02-09 15:20:00,29.65,29.71,29.56,29.57,256672.0,24.7513,24.8014,24.6762,24.6846,256672.0
2016-02-09 15:30:00,29.55,29.72,29.55,29.65,339673.0,24.6679,24.8098,24.6679,24.7513,339673.0
2016-02-09 15:40:00,29.64,29.66,29.48,29.58,506553.0,24.743,24.7597,24.6094,24.6929,506553.0
2016-02-09 15:50:00,29.59,29.62,29.54,29.6,755273.0,24.7012,24.7263,24.6595,24.7096,755273.0
2016-02-10 09:30:00,29.48,29.55,29.3,29.3,312888.0,24.6094,24.6679,24.4592,24.4592,312888.0
2016-02-10 09:40:00,29.31,29.63,29.25,29.62,199203.0,24.4675,24.7346,24.4174,24.7263,199203.0
2016-02-10 09:50:00,29.62,29.77,29.57,29.66,147621.0,24.7263,24.8515,24.6846,24.7597,147621.0
2016-02-10 10:00:00,29.66,29.68,29.5,29.57,338031.0,24.7597,24.7764,24.6261,24.6846,338031.0
2016-02-10 10:10:00,29.57,29.76,29.54,29.76,216596.0,24.6846,24.8432,24.6595,24.8432,216596.0
2016-02-10 10:20:00,29.76,29.86,29.62,29.63,132856.0,24.8432,24.9266,24.7263,24.7346,132856.0
2016-02-10 10:30:00,29.62,30.16,29.62,29.9,359811.0,24.7263,25.1771,24.7263,24.96,359811.0
2016-02-10 10:40:00,29.89,29.9,29.62,29.81,195754.0,24.9517,24.96,24.7263,24.8849,195754.0
2016-02-10 10:50:00,29.81,29.81,29.51,29.54,218066.0,24.8849,24.8849,24.6345,24.6595,218066.0
2016-02-10 11:00:00,29.54,29.73,29.54,29.62,229261.0,24.6595,24.8181,24.6595,24.7263,229261.0
2016-02-10 11:10:00,29.62,29.69,29.54,29.65,161253.0,24.7263,24.7847,24.6595,24.7513,161253.0
2016-02-10 11:20:00,29.65,29.72,29.5,29.51,224961.0,24.7513,24.8098,24.6261,24.6345,224961.0
2016-02-10 11:30:00,29.51,29.57,29.27,29.35,212132.0,24.6345,24.6846,24.4341,24.5009,212132.0
2016-02-10 11:40:00,29.35,29.54,29.31,29.52,103690.0,24.5009,24.6595,24.4675,24.6428,103690.0
2016-02-10 11:50:00,29.53,29.73,29.46,29.7,127342.0,24.6512,24.8181,24.5927,24.7931,127342.0
2016-02-10 12:00:00,29.71,29.74,29.6,29.71,107532.0,24.8014,24.8265,24.7096,24.8014,107532.0
2016-02-10 12:10:00,29.71,29.72,29.55,29.64,67357.0,24.8014,24.8098,24.6679,24.743,67357.0
2016-02-10 12:20:00,29.64,29.85,29.64,29.79,76885.0,24.743,24.9183,24.743,24.8682,76885.0
2016-02-10 12:30:00,29.8,29.92,29.76,29.88,77392.0,24.8766,24.9767,24.8432,24.9433,77392.0
2016-02-10 12:40:00,29.89,29.93,29.78,29.81,125241.0,24.9517,24.9851,24.8599,24.8849,125241.0
2016-02-10 12:50:00,29.81,29.86,29.73,29.84,100094.0,24.8849,24.9266,24.8181,24.9099,100094.0
2016-02-10 13:00:00,29.84,29.85,29.74,29.74,74593.0,24.9099,24.9183,24.8265,24.8265,74593.0
2016-02-10 13:10:00,29.74,29.78,29.65,29.75,64923.0,24.8265,24.8599,24.7513,24.8348,64923.0
2016-02-10 13:20:00,29.75,29.78,29.61,29.65,145485.0,24.8348,24.8599,24.7179,24.7513,145485.0
2016-02-10 13:30:00,29.65,29.69,29.59,29.61,83452.0,24.7513,24.7847,24.7012,24.7179,83452.0
2016-02-10 13:40:00,29.62,29.67,29.6,29.62,73105.0,24.7263,24.768,24.7096,24.7263,73105.0
2016-02-10 13:50:00,29.62,29.63,29.57,29.59,105782.0,24.7263,24.7346,24.6846,24.7012,105782.0
2016-02-10 14:00:00,29.59,29.63,29.57,29.59,190456.0,24.7012,24.7346,24.6846,24.7012,190456.0
2016-02-10 14:10:00,29.6,29.66,29.58,29.64,158577.0,24.7096,24.7597,24.6929,24.743,158577.0
2016-02-10 14:20:00,29.64,29.65,29.56,29.6,122990.0,24.743,24.7513,24.6762,24.7096,122990.0
2016-02-10 14:30:00,29.6,29.66,29.57,29.64,187562.0,24.7096,24.7597,24.6846,24.743,187562.0
2016-02-10 14:40:00,29.63,29.66,29.6,29.63,164479.0,24.7346,24.7597,24.7096,24.7346,164479.0
2016-02-10 14:50:00,29.62,29.76,29.62,29.73,124806.0,24.7263,24.8432,24.7263,24.8181,124806.0
2016-02-10 15:00:00,29.73,29.91,29.71,29.84,162318.0,24.8181,24.9684,24.8014,24.9099,162318.0
2016-02-10 15:10:00,29.85,29.9,29.7,29.72,158989.0,24.9183,24.96,24.7931,24.8098,158989.0
2016-02-10 15:20:00,29.71,29.8,29.67,29.69,148271.0,24.8014,24.8766,24.768,24.7847,148271.0
2016-02-10 15:30:00,29.7,29.76,29.63,29.67,235177.0,24.7931,24.8432,24.7346,24.768,235177.0
2016-02-10 15:40:00,29.66,29.73,29.62,29.66,221213.0,24.7597,24.8181,24.7263,24.7597,221213.0
2016-02-10 15:50:00,29.65,29.66,29.58,29.59,476913.0,24.7513,24.7597,24.6929,24.7012,476913.0
2016-02-11 09:30:00,28.7,29.11,28.7,28.96,349929.0,23.9583,24.3006,23.9583,24.1753,349929.0
2016-02-11 09:40:00,28.97,29.31,28.93,29.17,293063.0,24.1837,24.4675,24.1503,24.3506,293063.0
2016-02-11 09:50:00,29.18,29.29,29.09,29.2,294685.0,24.359,24.4508,24.2839,24.3757,294685.0
2016-02-11 10:00:00,29.19,29.34,29.01,29.02,313012.0,24.3673,24.4926,24.2171,24.2254,313012.0
2016-02-11 10:10:00,29.03,29.08,28.73,28.83,366346.0,24.2338,24.2755,23.9833,24.0668,366346.0
2016-02-11 10:20:00,28.82,28.85,28.6,28.64,274846.0,24.0585,24.0835,23.8748,23.9082,274846.0
2016-02-11 10:30:00,28.63,28.81,28.55,28.69,316173.0,23.8999,24.0501,23.8331,23.9499,316173.0
2016-02-11 10:40:00,28.69,28.81,28.64,28.7,360221.0,23.9499,24.0501,23.9082,23.9583,360221.0
2016-02-11 10:50:00,28.7,28.7,28.5,28.55,165224.0,23.9583,23.9583,23.7913,23.8331,165224.0
2016-02-11 11:00:00,28.56,28.75,28.55,28.66,170747.0,23.8414,24.0,23.8331,23.9249,170747.0
2016-02-11 11:10:00,28.65,28.67,28.5,28.63,147867.0,23.9166,23.9332,23.7913,23.8999,147867.0
2016-02-11 11:20:00,28.62,28.72,28.5,28.52,142343.0,23.8915,23.975,23.7913,23.808,142343.0
2016-02-11 11:30:00,28.52,28.54,28.3,28.48,329589.0,23.808,23.8247,23.6244,23.7746,329589.0
2016-02-11 11:40:00,28.48,28.48,28.28,28.3,215218.0,23.7746,23.7746,23.6077,23.6244,215218.0
2016-02-11 11:50:00,28.3,28.53,28.29,28.44,243780.0,23.6244,23.8164,23.616,23.7412,243780.0
2016-02-11 12:00:00,28.45,28.47,28.35,28.41,117981.0,23.7496,23.7663,23.6661,23.7162,117981.0
2016-02-11 12:10:00,28.42,28.45,28.21,28.27,163115.0,23.7246,23.7496,23.5492,23.5993,163115.0
2016-02-11 12:20:00,28.26,28.29,28.1,28.14,185033.0,23.591,23.616,23.4574,23.4908,185033.0
2016-02-11 12:30:00,28.14,28.15,28.01,28.11,215345.0,23.4908,23.4992,23.3823,23.4658,215345.0
2016-02-11 12:40:00,28.12,28.26,28.05,28.23,165513.0,23.4741,23.591,23.4157,23.5659,165513.0
2016-02-11 12:50:00,28.24,28.36,28.23,28.26,156130.0,23.5743,23.6745,23.5659,23.591,156130.0
2016-02-11 13:00:00,28.26,28.4,28.21,28.28,157217.0,23.591,23.7079,23.5492,23.6077,157217.0
2016-02-11 13:10:00,28.27,28.27,28.16,28.23,131201.0,23.5993,23.5993,23.5075,23.5659,131201.0
2016-02-11 13:20:00,28.23,28.28,28.14,28.14,116542.0,23.5659,23.6077,23.4908,23.4908,116542.0
2016-02-11 13:30:00,28.14,28.23,28.07,28.09,152584.0,23.4908,23.5659,23.4324,23.4491,152584.0
2016-02-11 13:40:00,28.09,28.1,28.04,28.05,117625.0,23.4491,23.4574,23.4073,23.4157,117625.0
2016-02-11 13:50:00,28.04,28.1,28.03,28.07,113860.0,23.4073,23.4574,23.399,23.4324,113860.0
2016-02-11 14:00:00,28.07,28.12,28.02,28.11,198679.0,23.4324,23.4741,23.3906,23.4658,198679.0
2016-02-11 14:10:00,28.12,28.21,28.06,28.06,187152.0,23.4741,23.5492,23.424,23.424,187152.0
2016-02-11 14:20:00,28.05,28.09,27.99,27.99,205588.0,23.4157,23.4491,23.3656,23.3656,205588.0
2016-02-11 14:30:00,27.99,28.45,27.96,28.45,362979.0,23.3656,23.7496,23.3406,23.7496,362979.0
2016-02-11 14:40:00,28.45,28.9,28.26,28.76,710118.0,23.7496,24.1252,23.591,24.0084,710118.0
2016-02-11 14:50:00,28.77,29.01,28.72,28.81,445746.0,24.0167,24.2171,23.975,24.0501,445746.0
2016-02-11 15:00:00,28.81,28.85,28.51,28.64,414860.0,24.0501,24.0835,23.7997,23.9082,414860.0
2016-02-11 15:10:00,28.63,28.77,28.49,28.49,410075.0,23.8999,24.0167,23.783,23.783,410075.0
2016-02-11 15:20:00,28.5,28.55,28.4,28.49,387840.0,23.7913,23.8331,23.7079,23.783,387840.0
2016-02-11 15:30:00,28.48,28.99,28.48,28.96,736338.0,23.7746,24.2004,23.7746,24.1753,736338.0
2016-02-11 15:40:00,28.96,29.11,28.9,28.99,802175.0,24.1753,24.3006,24.1252,24.2004,802175.0
2016-02-11 15:50:00,28.99,29.02,28.78,28.79,1113728.0,24.2004,24.2254,24.0251,24.0334,1113728.0
2016-02-12 09:30:00,29.19,29.62,29.19,29.62,610015.0,24.3673,24.7263,24.3673,24.7263,610015.0
2016-02-12 09:40:00,29.61,29.65,29.18,29.2,361176.0,24.7179,24.7513,24.359,24.3757,361176.0
2016-02-12 09:50:00,29.2,29.3,29.01,29.07,375999.0,24.3757,24.4592,24.2171,24.2672,375999.0
2016-02-12 10:00:00,29.06,29.08,28.77,28.86,311404.0,24.2588,24.2755,24.0167,24.0919,311404.0
2016-02-12 10:10:00,28.85,28.97,28.78,28.96,261300.0,24.0835,24.1837,24.0251,24.1753,261300.0
2016-02-12 10:20:00,28.95,29.0,28.85,28.86,272278.0,24.167,24.2087,24.0835,24.0919,272278.0
2016-02-12 10:30:00,28.86,28.96,28.8,28.88,347051.0,24.0919,24.1753,24.0418,24.1086,347051.0
2016-02-12 10:40:00,28.87,28.88,28.78,28.84,366099.0,24.1002,24.1086,24.0251,24.0752,366099.0
2016-02-12 10:50:00,28.85,28.94,28.81,28.84,178842.0,24.0835,24.1586,24.0501,24.0752,178842.0
2016-02-12 11:00:00,28.84,29.04,28.84,29.03,317868.0,24.0752,24.2421,24.0752,24.2338,317868.0
2016-02-12 11:10:00,29.03,29.2,29.0,29.18,388871.0,24.2338,24.3757,24.2087,24.359,388871.0
2016-02-12 11:20:00,29.18,29.26,29.1,29.26,247065.0,24.359,24.4258,24.2922,24.4258,247065.0
2016-02-12 11:30:00,29.26,29.46,29.24,29.43,255268.0,24.4258,24.5927,24.4091,24.5677,255268.0
2016-02-12 11:40:00,29.43,29.46,29.39,29.39,257020.0,24.5677,24.5927,24.5343,24.5343,257020.0
2016-02-12 11:50:00,29.38,29.43,29.23,29.29,180724.0,24.5259,24.5677,24.4007,24.4508,180724.0
2016-02-12 12:00:00,29.3,29.38,29.29,29.33,155538.0,24.4592,24.5259,24.4508,24.4842,155538.0
2016-02-12 12:10:00,29.32,29.37,29.24,29.34,161245.0,24.4759,24.5176,24.4091,24.4926,161245.0
2016-02-12 12:20:00,29.34,29.42,29.32,29.32,166807.0,24.4926,24.5593,24.4759,24.4759,166807.0
2016-02-12 12:30:00,29.32,29.35,29.28,29.32,98319.0,24.4759,24.5009,24.4425,24.4759,98319.0
2016-02-12 12:40:00,29.31,29.33,29.19,29.21,140149.0,24.4675,24.4842,24.3673,24.384,140149.0
2016-02-12 12:50:00,29.2,29.24,29.14,29.16,145004.0,24.3757,24.4091,24.3256,24.3423,145004.0
2016-02-12 13:00:00,29.16,29.23,29.07,29.11,169841.0,24.3423,24.4007,24.2672,24.3006,169841.0
2016-02-12 13:10:00,29.11,29.11,28.94,28.96,210946.0,24.3006,24.3006,24.1586,24.1753,210946.0
2016-02-12 13:20:00,28.97,29.0,28.92,28.95,161773.0,24.1837,24.2087,24.1419,24.167,161773.0
2016-02-12 13:30:00,28.95,28.98,28.9,28.96,184581.0,24.167,24.192,24.1252,24.1753,184581.0
2016-02-12 13:40:00,28.96,28.97,28.84,28.89,195933.0,24.1753,24.1837,24.0752,24.1169,195933.0
2016-02-12 13:50:00,28.88,28.89,28.72,28.74,165085.0,24.1086,24.1169,23.975,23.9917,165085.0
2016-02-12 14:00:00,28.74,28.85,28.72,28.83,163442.0,23.9917,24.0835,23.975,24.0668,163442.0
2016-02-12 14:10:00,28.83,28.91,28.79,28.9,351546.0,24.0668,24.1336,24.0334,24.1252,351546.0
2016-02-12 14:20:00,28.9,28.92,28.82,28.87,231079.0,24.1252,24.1419,24.0585,24.1002,231079.0
2016-02-12 14:30:00,28.87,28.9,28.8,28.82,161686.0,24.1002,24.1252,24.0418,24.0585,161686.0
2016-02-12 14:40:00,28.82,28.84,28.75,28.8,196944.0,24.0585,24.0752,24.0,24.0418,196944.0
2016-02-12 14:50:00,28.8,28.86,28.78,28.85,164767.0,24.0418,24.0919,24.0251,24.0835,164767.0
2016-02-12 15:00:00,28.86,29.02,28.85,29.0,420261.0,24.0919,24.2254,24.0835,24.2087,420261.0
2016-02-12 15:10:00,29.0,29.13,28.99,29.12,196519.0,24.2087,24.3172,24.2004,24.3089,196519.0
2016-02-12 15:20:00,29.13,29.14,29.0,29.09,239274.0,24.3172,24.3256,24.2087,24.2839,239274.0
2016-02-12 15:30:00,29.09,29.1,28.98,28.99,269031.0,24.2839,24.2922,24.192,24.2004,269031.0
2016-02-12 15:40:00,29.0,29.08,28.98,29.05,454288.0,24.2087,24.2755,24.192,24.2505,454288.0
2016-02-12 15:50:00,29.06,29.12,29.02,29.11,1241905.0,24.2588,24.3089,24.2254,24.3006,1241905.0
2016-02-16 09:30:00,29.65,29.75,29.46,29.47,335904.0,24.7513,24.8348,24.5927,24.6011,335904.0
2016-02-16 09:40:00,29.47,29.53,29.32,29.36,309783.0,24.6011,24.6512,24.4759,24.5092,309783.0
2016-02-16 09:50:00,29.35,29.49,29.28,29.45,354708.0,24.5009,24.6178,24.4425,24.5844,354708.0
2016-02-16 10:00:00,29.46,29.61,29.45,29.46,249934.0,24.5927,24.7179,24.5844,24.5927,249934.0
2016-02-16 10:10:00,29.45,29.56,29.39,29.48,262383.0,24.5844,24.6762,24.5343,24.6094,262383.0
2016-02-16 10:20:00,29.48,29.55,29.41,29.46,290134.0,24.6094,24.6679,24.551,24.5927,290134.0
2016-02-16 10:30:00,29.47,29.47,29.35,29.45,124558.0,24.6011,24.6011,24.5009,24.5844,124558.0
2016-02-16 10:40:00,29.45,29.53,29.43,29.43,83773.0,24.5844,24.6512,24.5677,24.5677,83773.0
2016-02-16 10:50:00,29.42,29.43,29.32,29.38,92222.0,24.5593,24.5677,24.4759,24.5259,92222.0
2016-02-16 11:00:00,29.38,29.43,29.26,29.32,111274.0,24.5259,24.5677,24.4258,24.4759,111274.0
2016-02-16 11:10:00,29.32,29.38,29.26,29.38,80058.0,24.4759,24.5259,24.4258,24.5259,80058.0
2016-02-16 11:20:00,29.39,29.39,29.27,29.3,157686.0,24.5343,24.5343,24.4341,24.4592,157686.0
2016-02-16 11:30:00,29.29,29.44,29.29,29.44,162044.0,24.4508,24.576,24.4508,24.576,162044.0
2016-02-16 11:40:00,29.43,29.53,29.38,29.51,253048.0,24.5677,24.6512,24.5259,24.6345,253048.0
2016-02-16 11:50:00,29.51,29.69,29.49,29.68,174384.0,24.6345,24.7847,24.6178,24.7764,174384.0
2016-02-16 12:00:00,29.68,29.77,29.67,29.74,289556.0,24.7764,24.8515,24.768,24.8265,289556.0
2016-02-16 12:10:00,29.74,29.85,29.67,29.83,219268.0,24.8265,24.9183,24.768,24.9016,219268.0
2016-02-16 12:20:00,29.83,29.84,29.75,29.77,203472.0,24.9016,24.9099,24.8348,24.8515,203472.0
2016-02-16 12:30:00,29.76,29.79,29.68,29.7,281547.0,24.8432,24.8682,24.7764,24.7931,281547.0
2016-02-16 12:40:00,29.7,29.74,29.66,29.71,219413.0,24.7931,24.8265,24.7597,24.8014,219413.0
2016-02-16 12:50:00,29.71,29.77,29.67,29.77,96190.0,24.8014,24.8515,24.768,24.8515,96190.0
2016-02-16 13:00:00,29.76,29.89,29.75,29.87,252054.0,24.8432,24.9517,24.8348,24.935,252054.0
2016-02-16 13:10:00,29.86,29.88,29.81,29.85,160961.0,24.9266,24.9433,24.8849,24.9183,160961.0
2016-02-16 13:20:00,29.86,29.97,29.85,29.9,168446.0,24.9266,25.0185,24.9183,24.96,168446.0
2016-02-16 13:30:00,29.91,29.99,29.86,29.96,174494.0,24.9684,25.0352,24.9266,25.0101,174494.0
2016-02-16 13:40:00,29.97,30.01,29.93,29.94,209241.0,25.0185,25.0519,24.9851,24.9934,209241.0
2016-02-16 13:50:00,29.95,30.01,29.93,29.96,209127.0,25.0018,25.0519,24.9851,25.0101,209127.0
2016-02-16 14:00:00,29.96,29.99,29.89,29.94,169507.0,25.0101,25.0352,24.9517,24.9934,169507.0
2016-02-16 14:10:00,29.94,29.97,29.88,29.89,263933.0,24.9934,25.0185,24.9433,24.9517,263933.0
2016-02-16 14:20:00,29.89,29.92,29.85,29.91,139790.0,24.9517,24.9767,24.9183,24.9684,139790.0
2016-02-16 14:30:00,29.91,29.96,29.87,29.94,122825.0,24.9684,25.0101,24.935,24.9934,122825.0
2016-02-16 14:40:00,29.94,29.94,29.89,29.91,78037.0,24.9934,24.9934,24.9517,24.9684,78037.0
2016-02-16 14:50:00,29.91,30.0,29.87,29.99,167705.0,24.9684,25.0435,24.935,25.0352,167705.0
2016-02-16 15:00:00,29.99,30.0,29.84,29.85,133784.0,25.0352,25.0435,24.9099,24.9183,133784.0
2016-02-16 15:10:00,29.84,29.91,29.82,29.87,198967.0,24.9099,24.9684,24.8932,24.935,198967.0
2016-02-16 15:20:00,29.87,29.91,29.83,29.89,168278.0,24.935,24.9684,24.9016,24.9517,168278.0
2016-02-16 15:30:00,29.89,29.9,29.81,29.83,186776.0,24.9517,24.96,24.8849,24.9016,186776.0
2016-02-16 15:40:00,29.83,29.91,29.81,29.88,312447.0,24.9016,24.9684,24.8849,24.9433,312447.0
2016-02-16 15:50:00,29.87,29.95,29.85,29.93,655751.0,24.935,25.0018,24.9183,24.9851,655751.0
2016-02-17 09:30:00,30.24,30.46,30.07,30.4,502131.0,25.2439,25.4275,25.1019,25.3774,502131.0
2016-02-17 09:40:00,30.4,30.52,30.33,30.37,444282.0,25.3774,25.4776,25.319,25.3524,444282.0
2016-02-17 09:50:00,30.37,30.5,30.3,30.41,439897.0,25.3524,25.4609,25.2939,25.3858,439897.0
2016-02-17 10:00:00,30.42,30.67,30.41,30.59,329843.0,25.3941,25.6028,25.3858,25.536,329843.0
2016-02-17 10:10:00,30.59,30.78,30.55,30.75,381657.0,25.536,25.6946,25.5026,25.6696,381657.0
2016-02-17 10:20:00,30.76,30.77,30.57,30.7,265801.0,25.6779,25.6863,25.5193,25.6279,265801.0
2016-02-17 10:30:00,30.7,30.84,30.62,30.81,227426.0,25.6279,25.7447,25.5611,25.7197,227426.0
2016-02-17 10:40:00,30.81,30.99,30.78,30.94,308811.0,25.7197,25.8699,25.6946,25.8282,308811.0
2016-02-17 10:50:00,30.94,31.09,30.89,31.06,302288.0,25.8282,25.9534,25.7865,25.9284,302288.0
2016-02-17 11:00:00,31.07,31.11,31.03,31.08,358531.0,25.9367,25.9701,25.9033,25.9451,358531.0
2016-02-17 11:10:00,31.08,31.16,31.03,31.06,218946.0,25.9451,26.0119,25.9033,25.9284,218946.0
2016-02-17 11:20:00,31.07,31.07,30.87,30.88,222964.0,25.9367,25.9367,25.7698,25.7781,222964.0
2016-02-17 11:30:00,30.89,31.08,30.87,31.02,210183.0,25.7865,25.9451,25.7698,25.895,210183.0
2016-02-17 11:40:00,31.02,31.06,30.94,30.97,250353.0,25.895,25.9284,25.8282,25.8532,250353.0
2016-02-17 11:50:00,30.96,31.03,30.94,31.0,122017.0,25.8449,25.9033,25.8282,25.8783,122017.0
2016-02-17 12:00:00,31.01,31.12,31.01,31.11,169100.0,25.8866,25.9785,25.8866,25.9701,169100.0
2016-02-17 12:10:00,31.1,31.19,31.08,31.19,101075.0,25.9618,26.0369,25.9451,26.0369,101075.0
2016-02-17 12:20:00,31.19,31.2,31.12,31.15,88901.0,26.0369,26.0453,25.9785,26.0035,88901.0
2016-02-17 12:30:00,31.15,31.3,31.14,31.25,146740.0,26.0035,26.1287,25.9952,26.087,146740.0
2016-02-17 12:40:00,31.24,31.3,31.21,31.26,218133.0,26.0786,26.1287,26.0536,26.0953,218133.0
2016-02-17 12:50:00,31.26,31.34,31.25,31.31,153090.0,26.0953,26.1621,26.087,26.1371,153090.0
2016-02-17 13:00:00,31.3,31.39,31.27,31.38,153179.0,26.1287,26.2039,26.1037,26.1955,153179.0
2016-02-17 13:10:00,31.39,31.4,31.26,31.28,201993.0,26.2039,26.2122,26.0953,26.112,201993.0
2016-02-17 13:20:00,31.28,31.32,31.27,31.3,164819.0,26.112,26.1454,26.1037,26.1287,164819.0
2016-02-17 13:30:00,31.3,31.32,31.12,31.13,102252.0,26.1287,26.1454,25.9785,25.9868,102252.0
2016-02-17 13:40:00,31.13,31.24,31.1,31.21,56055.0,25.9868,26.0786,25.9618,26.0536,56055.0
2016-02-17 13:50:00,31.21,31.25,31.18,31.2,61105.0,26.0536,26.087,26.0286,26.0453,61105.0
2016-02-17 14:00:00,31.2,31.37,31.18,31.36,152488.0,26.0453,26.1872,26.0286,26.1788,152488.0
2016-02-17 14:10:00,31.36,31.42,31.33,31.36,151166.0,26.1788,26.2289,26.1538,26.1788,151166.0
2016-02-17 14:20:00,31.37,31.4,31.33,31.4,227079.0,26.1872,26.2122,26.1538,26.2122,227079.0
2016-02-17 14:30:00,31.4,31.46,31.36,31.38,155571.0,26.2122,26.2623,26.1788,26.1955,155571.0
2016-02-17 14:40:00,31.38,31.43,31.37,31.39,133258.0,26.1955,26.2373,26.1872,26.2039,133258.0
2016-02-17 14:50:00,31.39,31.42,31.33,31.4,229631.0,26.2039,26.2289,26.1538,26.2122,229631.0
2016-02-17 15:00:00,31.39,31.42,31.36,31.4,170680.0,26.2039,26.2289,26.1788,26.2122,170680.0
2016-02-17 15:10:00,31.39,31.42,31.36,31.4,242160.0,26.2039,26.2289,26.1788,26.2122,242160.0
2016-02-17 15:20:00,31.4,31.41,31.27,31.31,214976.0,26.2122,26.2206,26.1037,26.1371,214976.0
2016-02-17 15:30:00,31.31,31.31,31.22,31.31,334635.0,26.1371,26.1371,26.0619,26.1371,334635.0
2016-02-17 15:40:00,31.3,31.37,31.27,31.35,459816.0,26.1287,26.1872,26.1037,26.1705,459816.0
2016-02-17 15:50:00,31.35,31.4,31.34,31.39,871382.0,26.1705,26.2122,26.1621,26.2039,871382.0
2016-02-18 09:30:00,31.74,31.85,31.4,31.43,583207.0,26.496,26.5879,26.2122,26.2373,583207.0
2016-02-18 09:40:00,31.43,31.47,31.14,31.23,443798.0,26.2373,26.2706,25.9952,26.0703,443798.0
2016-02-18 09:50:00,31.22,31.27,31.17,31.18,331922.0,26.0619,26.1037,26.0202,26.0286,331922.0
2016-02-18 10:00:00,31.18,31.18,30.94,31.07,390157.0,26.0286,26.0286,25.8282,25.9367,390157.0
2016-02-18 10:10:00,31.08,31.18,31.02,31.18,196264.0,25.9451,26.0286,25.895,26.0286,196264.0
2016-02-18 10:20:00,31.18,31.25,31.1,31.24,185268.0,26.0286,26.087,25.9618,26.0786,185268.0
2016-02-18 10:30:00,31.24,31.28,31.17,31.23,125252.0,26.0786,26.112,26.0202,26.0703,125252.0
2016-02-18 10:40:00,31.23,31.33,31.18,31.31,140463.0,26.0703,26.1538,26.0286,26.1371,140463.0
2016-02-18 10:50:00,31.31,31.35,31.25,31.25,133931.0,26.1371,26.1705,26.087,26.087,133931.0
2016-02-18 11:00:00,31.29,31.3,31.05,31.09,445172.0,26.1204,26.1287,25.92,25.9534,445172.0
2016-02-18 11:10:00,31.09,31.22,30.99,30.99,212468.0,25.9534,26.0619,25.8699,25.8699,212468.0
2016-02-18 11:20:00,31.0,31.16,30.95,31.09,309757.0,25.8783,26.0119,25.8366,25.9534,309757.0
2016-02-18 11:30:00,31.1,31.14,30.97,31.1,256983.0,25.9618,25.9952,25.8532,25.9618,256983.0
2016-02-18 11:40:00,31.11,31.16,31.02,31.05,145961.0,25.9701,26.0119,25.895,25.92,145961.0
2016-02-18 11:50:00,31.04,31.2,31.02,31.16,169433.0,25.9117,26.0453,25.895,26.0119,169433.0
2016-02-18 12:00:00,31.16,31.19,31.06,31.17,226765.0,26.0119,26.0369,25.9284,26.0202,226765.0
2016-02-18 12:10:00,31.17,31.26,31.17,31.26,250357.0,26.0202,26.0953,26.0202,26.0953,250357.0
2016-02-18 12:20:00,31.25,31.37,31.24,31.36,115398.0,26.087,26.1872,26.0786,26.1788,115398.0
2016-02-18 12:30:00,31.36,31.38,31.3,31.35,108170.0,26.1788,26.1955,26.1287,26.1705,108170.0
2016-02-18 12:40:00,31.35,31.35,31.22,31.29,215414.0,26.1705,26.1705,26.0619,26.1204,215414.0
2016-02-18 12:50:00,31.3,31.34,31.25,31.27,197248.0,26.1287,26.1621,26.087,26.1037,197248.0
2016-02-18 13:00:00,31.26,31.36,31.24,31.32,111636.0,26.0953,26.1788,26.0786,26.1454,111636.0
2016-02-18 13:10:00,31.33,31.36,31.28,31.33,121354.0,26.1538,26.1788,26.112,26.1538,121354.0
2016-02-18 13:20:00,31.32,31.33,31.25,31.26,175314.0,26.1454,26.1538,26.087,26.0953,175314.0
2016-02-18 13:30:00,31.26,31.29,31.25,31.27,121491.0,26.0953,26.1204,26.087,26.1037,121491.0
2016-02-18 13:40:00,31.26,31.31,31.26,31.28,261716.0,26.0953,26.1371,26.0953,26.112,261716.0
2016-02-18 13:50:00,31.29,31.34,31.27,31.32,171780.0,26.1204,26.1621,26.1037,26.1454,171780.0
2016-02-18 14:00:00,31.32,31.4,31.29,31.36,160884.0,26.1454,26.2122,26.1204,26.1788,160884.0
2016-02-18 14:10:00,31.37,31.41,31.33,31.41,80272.0,26.1872,26.2206,26.1538,26.2206,80272.0
2016-02-18 14:20:00,31.42,31.49,31.41,31.44,125963.0,26.2289,26.2873,26.2206,26.2456,125963.0
2016-02-18 14:30:00,31.44,31.49,31.43,31.46,141263.0,26.2456,26.2873,26.2373,26.2623,141263.0
2016-02-18 14:40:00,31.46,31.46,31.41,31.45,137603.0,26.2623,26.2623,26.2206,26.2539,137603.0
2016-02-18 14:50:00,31.45,31.49,31.42,31.48,181481.0,26.2539,26.2873,26.2289,26.279,181481.0
2016-02-18 15:00:00,31.48,31.55,31.47,31.51,178886.0,26.279,26.3374,26.2706,26.304,178886.0
2016-02-18 15:10:00,31.5,31.54,31.44,31.51,159786.0,26.2957,26.3291,26.2456,26.304,159786.0
2016-02-18 15:20:00,31.52,31.52,31.43,31.51,227438.0,26.3124,26.3124,26.2373,26.304,227438.0
2016-02-18 15:30:00,31.5,31.52,31.44,31.46,205573.0,26.2957,26.3124,26.2456,26.2623,205573.0
2016-02-18 15:40:00,31.45,31.47,31.32,31.35,326929.0,26.2539,26.2706,26.1454,26.1705,326929.0
2016-02-18 15:50:00,31.35,31.56,31.31,31.45,1398002.0,26.1705,26.3458,26.1371,26.2539,1398002.0
2016-02-19 09:30:00,31.28,31.38,31.04,31.15,652845.0,26.112,26.1955,25.9117,26.0035,652845.0
2016-02-19 09:40:00,31.14,31.46,31.13,31.29,413309.0,25.9952,26.2623,25.9868,26.1204,413309.0
2016-02-19 09:50:00,31.29,31.31,31.1,31.21,357428.0,26.1204,26.1371,25.9618,26.0536,357428.0
2016-02-19 10:00:00,31.21,31.22,30.91,30.94,313383.0,26.0536,26.0619,25.8032,25.8282,313383.0
2016-02-19 10:10:00,30.93,31.06,30.85,31.01,175408.0,25.8199,25.9284,25.7531,25.8866,175408.0
2016-02-19 10:20:00,31.02,31.1,31.0,31.02,156390.0,25.895,25.9618,25.8783,25.895,156390.0
2016-02-19 10:30:00,31.01,31.11,31.0,31.02,238901.0,25.8866,25.9701,25.8783,25.895,238901.0
2016-02-19 10:40:00,31.02,31.04,30.96,30.98,396747.0,25.895,25.9117,25.8449,25.8616,396747.0
2016-02-19 10:50:00,30.99,31.01,30.84,30.95,201942.0,25.8699,25.8866,25.7447,25.8366,201942.0
2016-02-19 11:00:00,30.94,30.99,30.88,30.92,301421.0,25.8282,25.8699,25.7781,25.8115,301421.0
2016-02-19 11:10:00,30.91,31.0,30.91,30.97,170441.0,25.8032,25.8783,25.8032,25.8532,170441.0
2016-02-19 11:20:00,30.98,31.14,30.98,31.07,196649.0,25.8616,25.9952,25.8616,25.9367,196649.0
2016-02-19 11:30:00,31.07,31.19,31.07,31.13,137029.0,25.9367,26.0369,25.9367,25.9868,137029.0
2016-02-19 11:40:00,31.12,31.16,31.09,31.13,97528.0,25.9785,26.0119,25.9534,25.9868,97528.0
2016-02-19 11:50:00,31.12,31.15,31.08,31.1,164888.0,25.9785,26.0035,25.9451,25.9618,164888.0
2016-02-19 12:00:00,31.09,31.13,31.07,31.09,101560.0,25.9534,25.9868,25.9367,25.9534,101560.0
2016-02-19 12:10:00,31.09,31.14,31.07,31.1,139900.0,25.9534,25.9952,25.9367,25.9618,139900.0
2016-02-19 12:20:00,31.1,31.14,31.07,31.09,156930.0,25.9618,25.9952,25.9367,25.9534,156930.0
2016-02-19 12:30:00,31.09,31.17,31.06,31.17,115849.0,25.9534,26.0202,25.9284,26.0202,115849.0
2016-02-19 12:40:00,31.16,31.2,31.14,31.14,128908.0,26.0119,26.0453,25.9952,25.9952,128908.0
2016-02-19 12:50:00,31.15,31.2,31.1,31.11,87860.0,26.0035,26.0453,25.9618,25.9701,87860.0
2016-02-19 13:00:00,31.11,31.15,31.08,31.1,95898.0,25.9701,26.0035,25.9451,25.9618,95898.0
2016-02-19 13:10:00,31.1,31.14,31.08,31.09,121937.0,25.9618,25.9952,25.9451,25.9534,121937.0
2016-02-19 13:20:00,31.08,31.16,31.08,31.1,113039.0,25.9451,26.0119,25.9451,25.9618,113039.0
2016-02-19 13:30:00,31.1,31.21,31.1,31.2,147823.0,25.9618,26.0536,25.9618,26.0453,147823.0
2016-02-19 13:40:00,31.21,31.24,31.13,31.14,88071.0,26.0536,26.0786,25.9868,25.9952,88071.0
2016-02-19 13:50:00,31.14,31.19,31.11,31.17,106427.0,25.9952,26.0369,25.9701,26.0202,106427.0
2016-02-19 14:00:00,31.15,31.27,31.14,31.25,136613.0,26.0035,26.1037,25.9952,26.087,136613.0
2016-02-19 14:10:00,31.26,31.31,31.23,31.27,225796.0,26.0953,26.1371,26.0703,26.1037,225796.0
2016-02-19 14:20:00,31.28,31.28,31.18,31.23,197844.0,26.112,26.112,26.0286,26.0703,197844.0
2016-02-19 14:30:00,31.23,31.25,31.18,31.2,243826.0,26.0703,26.087,26.0286,26.0453,243826.0
2016-02-19 14:40:00,31.2,31.24,31.19,31.23,128771.0,26.0453,26.0786,26.0369,26.0703,128771.0
2016-02-19 14:50:00,31.22,31.24,31.2,31.22,160382.0,26.0619,26.0786,26.0453,26.0619,160382.0
2016-02-19 15:00:00,31.21,31.24,31.16,31.16,206003.0,26.0536,26.0786,26.0119,26.0119,206003.0
2016-02-19 15:10:00,31.16,31.23,31.14,31.22,172224.0,26.0119,26.0703,25.9952,26.0619,172224.0
2016-02-19 15:20:00,31.23,31.27,31.19,31.25,198266.0,26.0703,26.1037,26.0369,26.087,198266.0
2016-02-19 15:30:00,31.25,31.3,31.24,31.3,256689.0,26.087,26.1287,26.0786,26.1287,256689.0
2016-02-19 15:40:00,31.29,31.34,31.28,31.34,323056.0,26.1204,26.1621,26.112,26.1621,323056.0
2016-02-19 15:50:00,31.34,31.37,31.3,31.36,448356.0,26.1621,26.1872,26.1287,26.1788,448356.0
2016-02-22 09:30:00,32.03,32.65,32.02,32.54,746337.0,26.7381,27.2557,26.7298,27.1639,746337.0
2016-02-22 09:40:00,32.55,32.6,32.36,32.56,366960.0,27.1722,27.2139,27.0136,27.1806,366960.0
2016-02-22 09:50:00,32.57,32.65,32.48,32.58,407489.0,27.1889,27.2557,27.1138,27.1973,407489.0
2016-02-22 10:00:00,32.59,32.82,32.58,32.8,478581.0,27.2056,27.3976,27.1973,27.3809,478581.0
2016-02-22 10:10:00,32.79,32.83,32.55,32.58,168558.0,27.3726,27.4059,27.1722,27.1973,168558.0
2016-02-22 10:20:00,32.58,32.63,32.44,32.53,334401.0,27.1973,27.239,27.0804,27.1555,334401.0
2016-02-22 10:30:00,32.53,32.72,32.47,32.72,300182.0,27.1555,27.3141,27.1054,27.3141,300182.0
2016-02-22 10:40:00,32.7,32.78,32.64,32.71,189027.0,27.2974,27.3642,27.2473,27.3058,189027.0
2016-02-22 10:50:00,32.71,32.88,32.69,32.84,344627.0,27.3058,27.4477,27.2891,27.4143,344627.0
2016-02-22 11:00:00,32.84,32.91,32.77,32.91,255930.0,27.4143,27.4727,27.3559,27.4727,255930.0
2016-02-22 11:10:00,32.9,32.94,32.85,32.87,247779.0,27.4644,27.4978,27.4226,27.4393,247779.0
2016-02-22 11:20:00,32.88,32.95,32.8,32.92,284853.0,27.4477,27.5061,27.3809,27.4811,284853.0
2016-02-22 11:30:00,32.93,32.93,32.77,32.77,206123.0,27.4894,27.4894,27.3559,27.3559,206123.0
2016-02-22 11:40:00,32.77,32.78,32.68,32.69,148526.0,27.3559,27.3642,27.2807,27.2891,148526.0
2016-02-22 11:50:00,32.69,32.82,32.69,32.77,131041.0,27.2891,27.3976,27.2891,27.3559,131041.0
2016-02-22 12:00:00,32.77,32.81,32.72,32.73,123881.0,27.3559,27.3893,27.3141,27.3225,123881.0
2016-02-22 12:10:00,32.73,32.73,32.67,32.71,93581.0,27.3225,27.3225,27.2724,27.3058,93581.0
2016-02-22 12:20:00,32.72,32.73,32.68,32.71,106165.0,27.3141,27.3225,27.2807,27.3058,106165.0
2016-02-22 12:30:00,32.72,32.75,32.63,32.7,211476.0,27.3141,27.3392,27.239,27.2974,211476.0
2016-02-22 12:40:00,32.69,32.72,32.62,32.68,276108.0,27.2891,27.3141,27.2306,27.2807,276108.0
2016-02-22 12:50:00,32.68,32.77,32.6,32.63,278352.0,27.2807,27.3559,27.2139,27.239,278352.0
2016-02-22 13:00:00,32.63,32.83,32.62,32.83,144275.0,27.239,27.4059,27.2306,27.4059,144275.0
2016-02-22 13:10:00,32.84,32.91,32.79,32.89,153400.0,27.4143,27.4727,27.3726,27.456,153400.0
2016-02-22 13:20:00,32.9,32.92,32.84,32.9,155632.0,27.4644,27.4811,27.4143,27.4644,155632.0
2016-02-22 13:30:00,32.9,32.96,32.88,32.93,143536.0,27.4644,27.5145,27.4477,27.4894,143536.0
2016-02-22 13:40:00,32.93,32.94,32.85,32.9,213120.0,27.4894,27.4978,27.4226,27.4644,213120.0
2016-02-22 13:50:00,32.9,32.95,32.88,32.91,166747.0,27.4644,27.5061,27.4477,27.4727,166747.0
2016-02-22 14:00:00,32.91,32.94,32.85,32.91,173990.0,27.4727,27.4978,27.4226,27.4727,173990.0
2016-02-22 14:10:00,32.91,32.92,32.86,32.87,172292.0,27.4727,27.4811,27.431,27.4393,172292.0
2016-02-22 14:20:00,32.88,32.91,32.81,32.9,220672.0,27.4477,27.4727,27.3893,27.4644,220672.0
2016-02-22 14:30:00,32.9,32.9,32.81,32.85,167513.0,27.4644,27.4644,27.3893,27.4226,167513.0
2016-02-22 14:40:00,32.85,32.93,32.83,32.91,202387.0,27.4226,27.4894,27.4059,27.4727,202387.0
2016-02-22 14:50:00,32.91,32.94,32.84,32.88,215286.0,27.4727,27.4978,27.4143,27.4477,215286.0
2016-02-22 15:00:00,32.87,32.89,32.74,32.85,310870.0,27.4393,27.456,27.3308,27.4226,310870.0
2016-02-22 15:10:00,32.84,32.92,32.83,32.86,313150.0,27.4143,27.4811,27.4059,27.431,313150.0
2016-02-22 15:20:00,32.87,32.88,32.78,32.79,161740.0,27.4393,27.4477,27.3642,27.3726,161740.0
2016-02-22 15:30:00,32.78,32.82,32.66,32.72,414661.0,27.3642,27.3976,27.264,27.3141,414661.0
2016-02-22 15:40:00,32.72,32.87,32.72,32.86,441622.0,27.3141,27.4393,27.3141,27.431,441622.0
2016-02-22 15:50:00,32.87,32.88,32.84,32.86,918932.0,27.4393,27.4477,27.4143,27.431,918932.0
2016-02-23 09:30:00,32.44,32.54,32.31,32.44,425907.0,27.0804,27.1639,26.9719,27.0804,425907.0
2016-02-23 09:40:00,32.44,32.59,32.39,32.44,364461.0,27.0804,27.2056,27.0386,27.0804,364461.0
2016-02-23 09:50:00,32.44,32.51,32.37,32.4,229410.0,27.0804,27.1388,27.0219,27.047,229410.0
2016-02-23 10:00:00,32.39,32.5,32.3,32.33,231250.0,27.0386,27.1305,26.9635,26.9886,231250.0
2016-02-23 10:10:00,32.33,32.37,32.3,32.33,325150.0,26.9886,27.0219,26.9635,26.9886,325150.0
2016-02-23 10:20:00,32.33,32.44,32.31,32.41,218833.0,26.9886,27.0804,26.9719,27.0553,218833.0
2016-02-23 10:30:00,32.41,32.41,32.29,32.34,259041.0,27.0553,27.0553,26.9552,26.9969,259041.0
2016-02-23 10:40:00,32.34,32.39,32.29,32.33,231703.0,26.9969,27.0386,26.9552,26.9886,231703.0
2016-02-23 10:50:00,32.32,32.33,32.26,32.28,406611.0,26.9802,26.9886,26.9301,26.9468,406611.0
2016-02-23 11:00:00,32.28,32.29,32.15,32.16,443601.0,26.9468,26.9552,26.8383,26.8466,443601.0
2016-02-23 11:10:00,32.16,32.17,32.08,32.11,228348.0,26.8466,26.855,26.7799,26.8049,228348.0
2016-02-23 11:20:00,32.11,32.17,32.06,32.13,316177.0,26.8049,26.855,26.7632,26.8216,316177.0
2016-02-23 11:30:00,32.14,32.26,32.07,32.22,191537.0,26.8299,26.9301,26.7715,26.8967,191537.0
2016-02-23 11:40:00,32.22,32.33,32.18,32.26,117074.0,26.8967,26.9886,26.8633,26.9301,117074.0
2016-02-23 11:50:00,32.26,32.32,32.23,32.26,308246.0,26.9301,26.9802,26.9051,26.9301,308246.0
2016-02-23 12:00:00,32.24,32.25,32.15,32.18,83312.0,26.9134,26.9218,26.8383,26.8633,83312.0
2016-02-23 12:10:00,32.18,32.18,32.1,32.13,144800.0,26.8633,26.8633,26.7966,26.8216,144800.0
2016-02-23 12:20:00,32.13,32.17,32.09,32.16,135534.0,26.8216,26.855,26.7882,26.8466,135534.0
2016-02-23 12:30:00,32.15,32.17,32.12,32.13,105675.0,26.8383,26.855,26.8133,26.8216,105675.0
2016-02-23 12:40:00,32.13,32.25,32.09,32.12,568555.0,26.8216,26.9218,26.7882,26.8133,568555.0
2016-02-23 12:50:00,32.12,32.25,32.09,32.19,342291.0,26.8133,26.9218,26.7882,26.8717,342291.0
2016-02-23 13:00:00,32.19,32.22,32.13,32.16,98651.0,26.8717,26.8967,26.8216,26.8466,98651.0
2016-02-23 13:10:00,32.16,32.17,32.07,32.15,196795.0,26.8466,26.855,26.7715,26.8383,196795.0
2016-02-23 13:20:00,32.15,32.22,32.07,32.14,282981.0,26.8383,26.8967,26.7715,26.8299,282981.0
2016-02-23 13:30:00,32.14,32.17,32.09,32.11,221849.0,26.8299,26.855,26.7882,26.8049,221849.0
2016-02-23 13:40:00,32.12,32.15,32.05,32.13,198578.0,26.8133,26.8383,26.7548,26.8216,198578.0
2016-02-23 13:50:00,32.12,32.23,32.08,32.22,437135.0,26.8133,26.9051,26.7799,26.8967,437135.0
2016-02-23 14:00:00,32.21,32.22,32.13,32.13,156457.0,26.8884,26.8967,26.8216,26.8216,156457.0
2016-02-23 14:10:00,32.14,32.22,32.08,32.2,192879.0,26.8299,26.8967,26.7799,26.88,192879.0
2016-02-23 14:20:00,32.2,32.21,32.13,32.14,131313.0,26.88,26.8884,26.8216,26.8299,131313.0
2016-02-23 14:30:00,32.14,32.2,32.13,32.16,196116.0,26.8299,26.88,26.8216,26.8466,196116.0
2016-02-23 14:40:00,32.16,32.17,32.07,32.1,186691.0,26.8466,26.855,26.7715,26.7966,186691.0
2016-02-23 14:50:00,32.09,32.12,32.09,32.09,250287.0,26.7882,26.8133,26.7882,26.7882,250287.0
2016-02-23 15:00:00,32.1,32.11,32.02,32.05,320482.0,26.7966,26.8049,26.7298,26.7548,320482.0
2016-02-23 15:10:00,32.05,32.08,32.03,32.07,247806.0,26.7548,26.7799,26.7381,26.7715,247806.0
2016-02-23 15:20:00,32.07,32.14,32.07,32.09,226769.0,26.7715,26.8299,26.7715,26.7882,226769.0
2016-02-23 15:30:00,32.09,32.23,32.09,32.23,230514.0,26.7882,26.9051,26.7882,26.9051,230514.0
2016-02-23 15:40:00,32.23,32.25,32.13,32.19,371985.0,26.9051,26.9218,26.8216,26.8717,371985.0
2016-02-23 15:50:00,32.19,32.2,32.09,32.1,977299.0,26.8717,26.88,26.7882,26.7966,977299.0
2016-02-24 09:30:00,31.35,31.64,31.35,31.6,383088.0,26.1705,26.4126,26.1705,26.3792,383088.0
2016-02-24 09:40:00,31.59,31.79,31.56,31.73,384659.0,26.3708,26.5378,26.3458,26.4877,384659.0
2016-02-24 09:50:00,31.73,31.74,31.54,31.64,390905.0,26.4877,26.496,26.3291,26.4126,390905.0
2016-02-24 10:00:00,31.64,31.75,31.55,31.75,369787.0,26.4126,26.5044,26.3374,26.5044,369787.0
2016-02-24 10:10:00,31.75,31.76,31.59,31.7,416882.0,26.5044,26.5127,26.3708,26.4626,416882.0
2016-02-24 10:20:00,31.7,31.73,31.59,31.59,250661.0,26.4626,26.4877,26.3708,26.3708,250661.0
2016-02-24 10:30:00,31.6,31.82,31.6,31.76,558753.0,26.3792,26.5628,26.3792,26.5127,558753.0
2016-02-24 10:40:00,31.76,31.81,31.73,31.79,212841.0,26.5127,26.5545,26.4877,26.5378,212841.0
2016-02-24 10:50:00,31.79,31.81,31.59,31.71,254764.0,26.5378,26.5545,26.3708,26.471,254764.0
2016-02-24 11:00:00,31.7,31.83,31.61,31.8,367913.0,26.4626,26.5712,26.3875,26.5461,367913.0
2016-02-24 11:10:00,31.79,31.79,31.61,31.65,235906.0,26.5378,26.5378,26.3875,26.4209,235906.0
2016-02-24 11:20:00,31.65,31.74,31.64,31.65,190392.0,26.4209,26.496,26.4126,26.4209,190392.0
2016-02-24 11:30:00,31.64,31.73,31.62,31.73,130147.0,26.4126,26.4877,26.3959,26.4877,130147.0
2016-02-24 11:40:00,31.72,31.91,31.7,31.9,140363.0,26.4793,26.6379,26.4626,26.6296,140363.0
2016-02-24 11:50:00,31.91,32.07,31.91,32.07,148873.0,26.6379,26.7715,26.6379,26.7715,148873.0
2016-02-24 12:00:00,32.08,32.21,32.05,32.2,173291.0,26.7799,26.8884,26.7548,26.88,173291.0
2016-02-24 12:10:00,32.2,32.24,32.01,32.08,133053.0,26.88,26.9134,26.7214,26.7799,133053.0
2016-02-24 12:20:00,32.08,32.13,32.01,32.06,117943.0,26.7799,26.8216,26.7214,26.7632,117943.0
2016-02-24 12:30:00,32.06,32.14,32.04,32.12,118295.0,26.7632,26.8299,26.7465,26.8133,118295.0
2016-02-24 12:40:00,32.12,32.25,32.09,32.23,169703.0,26.8133,26.9218,26.7882,26.9051,169703.0
2016-02-24 12:50:00,32.23,32.32,32.17,32.17,124038.0,26.9051,26.9802,26.855,26.855,124038.0
2016-02-24 13:00:00,32.18,32.33,32.18,32.3,122125.0,26.8633,26.9886,26.8633,26.9635,122125.0
2016-02-24 13:10:00,32.29,32.29,32.15,32.16,109770.0,26.9552,26.9552,26.8383,26.8466,109770.0
2016-02-24 13:20:00,32.16,32.29,32.13,32.29,256432.0,26.8466,26.9552,26.8216,26.9552,256432.0
2016-02-24 13:30:00,32.28,32.33,32.17,32.18,175399.0,26.9468,26.9886,26.855,26.8633,175399.0
2016-02-24 13:40:00,32.18,32.19,32.08,32.1,208093.0,26.8633,26.8717,26.7799,26.7966,208093.0
2016-02-24 13:50:00,32.1,32.12,31.95,31.96,269775.0,26.7966,26.8133,26.6713,26.6797,269775.0
2016-02-24 14:00:00,31.97,32.03,31.97,32.02,214914.0,26.688,26.7381,26.688,26.7298,214914.0
2016-02-24 14:10:00,32.02,32.12,32.01,32.06,220013.0,26.7298,26.8133,26.7214,26.7632,220013.0
2016-02-24 14:20:00,32.05,32.23,32.05,32.19,196819.0,26.7548,26.9051,26.7548,26.8717,196819.0
2016-02-24 14:30:00,32.19,32.19,32.09,32.11,164868.0,26.8717,26.8717,26.7882,26.8049,164868.0
2016-02-24 14:40:00,32.12,32.21,32.11,32.2,119568.0,26.8133,26.8884,26.8049,26.88,119568.0
2016-02-24 14:50:00,32.2,32.2,32.1,32.11,135713.0,26.88,26.88,26.7966,26.8049,135713.0
2016-02-24 15:00:00,32.11,32.25,32.11,32.25,184007.0,26.8049,26.9218,26.8049,26.9218,184007.0
2016-02-24 15:10:00,32.24,32.36,32.21,32.34,178364.0,26.9134,27.0136,26.8884,26.9969,178364.0
2016-02-24 15:20:00,32.35,32.39,32.3,32.38,228091.0,27.0053,27.0386,26.9635,27.0303,228091.0
2016-02-24 15:30:00,32.38,32.43,32.34,32.41,238854.0,27.0303,27.072,26.9969,27.0553,238854.0
2016-02-24 15:40:00,32.41,32.45,32.3,32.33,460655.0,27.0553,27.0887,26.9635,26.9886,460655.0
2016-02-24 15:50:00,32.33,32.48,32.32,32.47,889343.0,26.9886,27.1138,26.9802,27.1054,889343.0
2016-02-25 09:30:00,32.38,32.66,32.24,32.32,258173.0,27.0303,27.264,26.9134,26.9802,258173.0
2016-02-25 09:40:00,32.31,32.35,32.08,32.18,204767.0,26.9719,27.0053,26.7799,26.8633,204767.0
2016-02-25 09:50:00,32.18,32.22,32.04,32.11,158665.0,26.8633,26.8967,26.7465,26.8049,158665.0
2016-02-25 10:00:00,32.09,32.2,31.93,32.13,260476.0,26.7882,26.88,26.6546,26.8216,260476.0
2016-02-25 10:10:00,32.14,32.31,32.05,32.29,297648.0,26.8299,26.9719,26.7548,26.9552,297648.0
2016-02-25 10:20:00,32.29,32.32,32.12,32.2,179868.0,26.9552,26.9802,26.8133,26.88,179868.0
2016-02-25 10:30:00,32.19,32.19,31.98,32.13,302205.0,26.8717,26.8717,26.6964,26.8216,302205.0
2016-02-25 10:40:00,32.12,32.18,31.88,31.89,214355.0,26.8133,26.8633,26.6129,26.6213,214355.0
2016-02-25 10:50:00,31.89,31.93,31.75,31.76,225499.0,26.6213,26.6546,26.5044,26.5127,225499.0
2016-02-25 11:00:00,31.76,31.79,31.61,31.69,202807.0,26.5127,26.5378,26.3875,26.4543,202807.0
2016-02-25 11:10:00,31.7,31.7,31.57,31.66,351597.0,26.4626,26.4626,26.3541,26.4293,351597.0
2016-02-25 11:20:00,31.66,31.73,31.64,31.73,191960.0,26.4293,26.4877,26.4126,26.4877,191960.0
2016-02-25 11:30:00,31.72,31.82,31.7,31.71,200097.0,26.4793,26.5628,26.4626,26.471,200097.0
2016-02-25 11:40:00,31.71,31.75,31.64,31.7,125157.0,26.471,26.5044,26.4126,26.4626,125157.0
2016-02-25 11:50:00,31.7,31.79,31.66,31.75,244424.0,26.4626,26.5378,26.4293,26.5044,244424.0
2016-02-25 12:00:00,31.74,31.75,31.66,31.69,122062.0,26.496,26.5044,26.4293,26.4543,122062.0
2016-02-25 12:10:00,31.69,31.78,31.66,31.74,197336.0,26.4543,26.5294,26.4293,26.496,197336.0
2016-02-25 12:20:00,31.75,31.78,31.7,31.76,93009.0,26.5044,26.5294,26.4626,26.5127,93009.0
2016-02-25 12:30:00,31.76,31.77,31.67,31.68,117683.0,26.5127,26.5211,26.4376,26.4459,117683.0
2016-02-25 12:40:00,31.68,31.74,31.64,31.74,163159.0,26.4459,26.496,26.4126,26.496,163159.0
2016-02-25 12:50:00,31.73,31.77,31.69,31.75,213344.0,26.4877,26.5211,26.4543,26.5044,213344.0
2016-02-25 13:00:00,31.74,31.83,31.7,31.79,135257.0,26.496,26.5712,26.4626,26.5378,135257.0
2016-02-25 13:10:00,31.78,31.91,31.78,31.85,128747.0,26.5294,26.6379,26.5294,26.5879,128747.0
2016-02-25 13:20:00,31.85,31.97,31.85,31.96,106083.0,26.5879,26.688,26.5879,26.6797,106083.0
2016-02-25 13:30:00,31.96,32.1,31.96,32.1,158657.0,26.6797,26.7966,26.6797,26.7966,158657.0
2016-02-25 13:40:00,32.11,32.28,32.08,32.18,243913.0,26.8049,26.9468,26.7799,26.8633,243913.0
2016-02-25 13:50:00,32.19,32.25,32.17,32.2,193309.0,26.8717,26.9218,26.855,26.88,193309.0
2016-02-25 14:00:00,32.2,32.23,32.11,32.16,316791.0,26.88,26.9051,26.8049,26.8466,316791.0
2016-02-25 14:10:00,32.16,32.35,32.14,32.35,188336.0,26.8466,27.0053,26.8299,27.0053,188336.0
2016-02-25 14:20:00,32.34,32.46,32.32,32.4,340779.0,26.9969,27.0971,26.9802,27.047,340779.0
2016-02-25 14:30:00,32.39,32.44,32.39,32.41,303395.0,27.0386,27.0804,27.0386,27.0553,303395.0
2016-02-25 14:40:00,32.4,32.44,32.34,32.41,163904.0,27.047,27.0804,26.9969,27.0553,163904.0
2016-02-25 14:50:00,32.41,32.44,32.39,32.41,177436.0,27.0553,27.0804,27.0386,27.0553,177436.0
2016-02-25 15:00:00,32.41,32.48,32.4,32.48,165036.0,27.0553,27.1138,27.047,27.1138,165036.0
2016-02-25 15:10:00,32.48,32.53,32.46,32.5,154690.0,27.1138,27.1555,27.0971,27.1305,154690.0
2016-02-25 15:20:00,32.49,32.5,32.47,32.49,148326.0,27.1221,27.1305,27.1054,27.1221,148326.0
2016-02-25 15:30:00,32.49,32.55,32.47,32.48,183854.0,27.1221,27.1722,27.1054,27.1138,183854.0
2016-02-25 15:40:00,32.49,32.55,32.48,32.5,233713.0,27.1221,27.1722,27.1138,27.1305,233713.0
2016-02-25 15:50:00,32.5,32.53,32.49,32.51,365735.0,27.1305,27.1555,27.1221,27.1388,365735.0
2016-02-26 09:30:00,33.14,33.17,32.78,32.84,425726.0,27.6647,27.6898,27.3642,27.4143,425726.0
2016-02-26 09:40:00,32.83,32.93,32.73,32.77,425283.0,27.4059,27.4894,27.3225,27.3559,425283.0
2016-02-26 09:50:00,32.76,33.13,32.75,32.93,386292.0,27.3475,27.6564,27.3392,27.4894,386292.0
2016-02-26 10:00:00,32.94,33.09,32.85,32.88,485155.0,27.4978,27.623,27.4226,27.4477,485155.0
2016-02-26 10:10:00,32.88,33.09,32.84,32.95,176880.0,27.4477,27.623,27.4143,27.5061,176880.0
2016-02-26 10:20:00,32.95,32.96,32.7,32.72,204306.0,27.5061,27.5145,27.2974,27.3141,204306.0
2016-02-26 10:30:00,32.73,33.0,32.71,33.0,181200.0,27.3225,27.5479,27.3058,27.5479,181200.0
2016-02-26 10:40:00,33.0,33.15,32.99,33.1,181914.0,27.5479,27.6731,27.5395,27.6313,181914.0
2016-02-26 10:50:00,33.09,33.24,33.06,33.24,205815.0,27.623,27.7482,27.5979,27.7482,205815.0
2016-02-26 11:00:00,33.24,33.29,33.15,33.22,219128.0,27.7482,27.7899,27.6731,27.7315,219128.0
2016-02-26 11:10:00,33.21,33.3,33.17,33.22,202099.0,27.7232,27.7983,27.6898,27.7315,202099.0
2016-02-26 11:20:00,33.22,33.25,33.12,33.12,179746.0,27.7315,27.7566,27.648,27.648,179746.0
2016-02-26 11:30:00,33.12,33.12,32.94,33.01,338513.0,27.648,27.648,27.4978,27.5562,338513.0
2016-02-26 11:40:00,33.02,33.16,32.97,33.16,200583.0,27.5646,27.6814,27.5228,27.6814,200583.0
2016-02-26 11:50:00,33.17,33.24,33.08,33.12,238717.0,27.6898,27.7482,27.6146,27.648,238717.0
2016-02-26 12:00:00,33.11,33.12,32.96,33.06,177269.0,27.6397,27.648,27.5145,27.5979,177269.0
2016-02-26 12:10:00,33.06,33.29,33.03,33.27,157859.0,27.5979,27.7899,27.5729,27.7733,157859.0
2016-02-26 12:20:00,33.26,33.31,33.21,33.22,143256.0,27.7649,27.8066,27.7232,27.7315,143256.0
2016-02-26 12:30:00,33.22,33.25,33.15,33.22,83630.0,27.7315,27.7566,27.6731,27.7315,83630.0
2016-02-26 12:40:00,33.22,33.24,33.12,33.13,172831.0,27.7315,27.7482,27.648,27.6564,172831.0
2016-02-26 12:50:00,33.14,33.24,33.12,33.21,216327.0,27.6647,27.7482,27.648,27.7232,216327.0
2016-02-26 13:00:00,33.21,33.22,33.12,33.15,112154.0,27.7232,27.7315,27.648,27.6731,112154.0
2016-02-26 13:10:00,33.14,33.19,33.08,33.12,84997.0,27.6647,27.7065,27.6146,27.648,84997.0
2016-02-26 13:20:00,33.12,33.22,33.08,33.08,198940.0,27.648,27.7315,27.6146,27.6146,198940.0
2016-02-26 13:30:00,33.08,33.1,32.93,32.94,166759.0,27.6146,27.6313,27.4894,27.4978,166759.0
2016-02-26 13:40:00,32.93,32.95,32.83,32.93,151119.0,27.4894,27.5061,27.4059,27.4894,151119.0
2016-02-26 13:50:00,32.92,32.93,32.74,32.8,152101.0,27.4811,27.4894,27.3308,27.3809,152101.0
2016-02-26 14:00:00,32.79,32.84,32.67,32.7,268450.0,27.3726,27.4143,27.2724,27.2974,268450.0
2016-02-26 14:10:00,32.7,32.7,32.51,32.56,214460.0,27.2974,27.2974,27.1388,27.1806,214460.0
2016-02-26 14:20:00,32.55,32.62,32.52,32.6,90680.0,27.1722,27.2306,27.1472,27.2139,90680.0
2016-02-26 14:30:00,32.59,32.6,32.46,32.46,92399.0,27.2056,27.2139,27.0971,27.0971,92399.0
2016-02-26 14:40:00,32.46,32.63,32.44,32.62,134332.0,27.0971,27.239,27.0804,27.2306,134332.0
2016-02-26 14:50:00,32.62,32.63,32.53,32.55,110363.0,27.2306,27.239,27.1555,27.1722,110363.0
2016-02-26 15:00:00,32.55,32.67,32.54,32.6,129675.0,27.1722,27.2724,27.1639,27.2139,129675.0
2016-02-26 15:10:00,32.59,32.62,32.57,32.61,119449.0,27.2056,27.2306,27.1889,27.2223,119449.0
2016-02-26 15:20:00,32.61,32.63,32.55,32.56,130545.0,27.2223,27.239,27.1722,27.1806,130545.0
2016-02-26 15:30:00,32.57,32.73,32.56,32.7,174316.0,27.1889,27.3225,27.1806,27.2974,174316.0
2016-02-26 15:40:00,32.69,32.74,32.69,32.72,185482.0,27.2891,27.3308,27.2891,27.3141,185482.0
2016-02-26 15:50:00,32.72,32.81,32.71,32.8,815210.0,27.3141,27.3893,27.3058,27.3809,815210.0
2016-02-29 09:30:00,32.43,32.43,32.07,32.26,627616.0,27.223,27.223,26.9208,27.0803,627616.0
2016-02-29 09:40:00,32.25,32.35,32.17,32.3,336167.0,27.0719,27.1558,27.0047,27.1139,336167.0
2016-02-29 09:50:00,32.3,32.54,32.28,32.35,248777.0,27.1139,27.3153,27.0971,27.1558,248777.0
2016-02-29 10:00:00,32.34,32.56,32.29,32.39,306715.0,27.1474,27.3321,27.1055,27.1894,306715.0
2016-02-29 10:10:00,32.4,32.43,32.22,32.26,486155.0,27.1978,27.223,27.0467,27.0803,486155.0
2016-02-29 10:20:00,32.25,32.45,32.23,32.25,204655.0,27.0719,27.2398,27.0551,27.0719,204655.0
2016-02-29 10:30:00,32.27,32.35,32.22,32.29,134486.0,27.0887,27.1558,27.0467,27.1055,134486.0
2016-02-29 10:40:00,32.29,32.49,32.21,32.48,220514.0,27.1055,27.2734,27.0383,27.265,220514.0
2016-02-29 10:50:00,32.48,32.7,32.41,32.54,206963.0,27.265,27.4496,27.2062,27.3153,206963.0
2016-02-29 11:00:00,32.55,32.67,32.53,32.66,129147.0,27.3237,27.4245,27.3069,27.4161,129147.0
2016-02-29 11:10:00,32.65,32.7,32.6,32.68,103459.0,27.4077,27.4496,27.3657,27.4329,103459.0
2016-02-29 11:20:00,32.67,32.78,32.66,32.68,194175.0,27.4245,27.5168,27.4161,27.4329,194175.0
2016-02-29 11:30:00,32.68,32.78,32.65,32.73,348430.0,27.4329,27.5168,27.4077,27.4748,348430.0
2016-02-29 11:40:00,32.73,32.79,32.71,32.74,153840.0,27.4748,27.5252,27.458,27.4832,153840.0
2016-02-29 11:50:00,32.74,32.76,32.63,32.67,183450.0,27.4832,27.5,27.3909,27.4245,183450.0
2016-02-29 12:00:00,32.67,32.7,32.55,32.57,218181.0,27.4245,27.4496,27.3237,27.3405,218181.0
2016-02-29 12:10:00,32.57,32.66,32.56,32.63,76679.0,27.3405,27.4161,27.3321,27.3909,76679.0
2016-02-29 12:20:00,32.62,32.65,32.5,32.54,99830.0,27.3825,27.4077,27.2818,27.3153,99830.0
2016-02-29 12:30:00,32.54,32.6,32.45,32.45,91517.0,27.3153,27.3657,27.2398,27.2398,91517.0
2016-02-29 12:40:00,32.45,32.5,32.42,32.44,178067.0,27.2398,27.2818,27.2146,27.2314,178067.0
2016-02-29 12:50:00,32.44,32.51,32.42,32.47,132002.0,27.2314,27.2901,27.2146,27.2566,132002.0
2016-02-29 13:00:00,32.47,32.54,32.47,32.5,113372.0,27.2566,27.3153,27.2566,27.2818,113372.0
2016-02-29 13:10:00,32.51,32.55,32.41,32.44,264412.0,27.2901,27.3237,27.2062,27.2314,264412.0
2016-02-29 13:20:00,32.44,32.51,32.41,32.49,155401.0,27.2314,27.2901,27.2062,27.2734,155401.0
2016-02-29 13:30:00,32.49,32.5,32.4,32.47,99795.0,27.2734,27.2818,27.1978,27.2566,99795.0
2016-02-29 13:40:00,32.47,32.47,32.33,32.37,106754.0,27.2566,27.2566,27.139,27.1726,106754.0
2016-02-29 13:50:00,32.36,32.41,32.32,32.4,93476.0,27.1642,27.2062,27.1307,27.1978,93476.0
2016-02-29 14:00:00,32.39,32.44,32.31,32.34,236314.0,27.1894,27.2314,27.1223,27.1474,236314.0
2016-02-29 14:10:00,32.34,32.4,32.28,32.3,216281.0,27.1474,27.1978,27.0971,27.1139,216281.0
2016-02-29 14:20:00,32.29,32.39,32.21,32.35,256376.0,27.1055,27.1894,27.0383,27.1558,256376.0
2016-02-29 14:30:00,32.35,32.36,32.15,32.18,138176.0,27.1558,27.1642,26.988,27.0131,138176.0
2016-02-29 14:40:00,32.19,32.22,32.12,32.15,166481.0,27.0215,27.0467,26.9628,26.988,166481.0
2016-02-29 14:50:00,32.14,32.19,32.11,32.14,218993.0,26.9796,27.0215,26.9544,26.9796,218993.0
2016-02-29 15:00:00,32.13,32.18,32.07,32.15,348844.0,26.9712,27.0131,26.9208,26.988,348844.0
2016-02-29 15:10:00,32.16,32.19,32.06,32.14,280220.0,26.9963,27.0215,26.9124,26.9796,280220.0
2016-02-29 15:20:00,32.15,32.29,32.14,32.26,254128.0,26.988,27.1055,26.9796,27.0803,254128.0
2016-02-29 15:30:00,32.25,32.33,32.22,32.33,320216.0,27.0719,27.139,27.0467,27.139,320216.0
2016-02-29 15:40:00,32.33,32.48,32.29,32.45,558655.0,27.139,27.265,27.1055,27.2398,558655.0
2016-02-29 15:50:00,32.45,32.48,32.28,32.28,708023.0,27.2398,27.265,27.0971,27.0971,708023.0
2016-03-01 09:30:00,32.57,32.8,32.38,32.44,331611.0,27.3405,27.5336,27.181,27.2314,331611.0
2016-03-01 09:40:00,32.43,32.54,32.35,32.48,239512.0,27.223,27.3153,27.1558,27.265,239512.0
2016-03-01 09:50:00,32.48,32.72,32.41,32.7,240690.0,27.265,27.4664,27.2062,27.4496,240690.0
2016-03-01 10:00:00,32.7,32.8,32.67,32.74,447716.0,27.4496,27.5336,27.4245,27.4832,447716.0
2016-03-01 10:10:00,32.75,32.79,32.59,32.59,514785.0,27.4916,27.5252,27.3573,27.3573,514785.0
2016-03-01 10:20:00,32.6,32.77,32.59,32.75,208295.0,27.3657,27.5084,27.3573,27.4916,208295.0
2016-03-01 10:30:00,32.75,32.8,32.63,32.68,196371.0,27.4916,27.5336,27.3909,27.4329,196371.0
2016-03-01 10:40:00,32.69,32.7,32.56,32.57,160984.0,27.4412,27.4496,27.3321,27.3405,160984.0
2016-03-01 10:50:00,32.57,32.59,32.46,32.49,209460.0,27.3405,27.3573,27.2482,27.2734,209460.0
2016-03-01 11:00:00,32.5,32.62,32.49,32.6,144784.0,27.2818,27.3825,27.2734,27.3657,144784.0
2016-03-01 11:10:00,32.61,32.65,32.56,32.6,267159.0,27.3741,27.4077,27.3321,27.3657,267159.0
2016-03-01 11:20:00,32.6,32.65,32.57,32.65,149087.0,27.3657,27.4077,27.3405,27.4077,149087.0
2016-03-01 11:30:00,32.65,32.77,32.63,32.72,184864.0,27.4077,27.5084,27.3909,27.4664,184864.0
2016-03-01 11:40:00,32.72,32.9,32.67,32.86,248617.0,27.4664,27.6175,27.4245,27.584,248617.0
2016-03-01 11:50:00,32.87,32.93,32.79,32.92,169510.0,27.5923,27.6427,27.5252,27.6343,169510.0
2016-03-01 12:00:00,32.92,33.04,32.88,32.99,235014.0,27.6343,27.7351,27.6007,27.6931,235014.0
2016-03-01 12:10:00,32.99,33.0,32.83,32.91,361180.0,27.6931,27.7015,27.5588,27.6259,361180.0
2016-03-01 12:20:00,32.91,32.92,32.74,32.89,396823.0,27.6259,27.6343,27.4832,27.6091,396823.0
2016-03-01 12:30:00,32.89,32.95,32.87,32.89,91553.0,27.6091,27.6595,27.5923,27.6091,91553.0
2016-03-01 12:40:00,32.88,32.94,32.84,32.91,128177.0,27.6007,27.6511,27.5672,27.6259,128177.0
2016-03-01 12:50:00,32.9,32.93,32.85,32.89,110458.0,27.6175,27.6427,27.5756,27.6091,110458.0
2016-03-01 13:00:00,32.89,32.95,32.85,32.93,78657.0,27.6091,27.6595,27.5756,27.6427,78657.0
2016-03-01 13:10:00,32.93,33.03,32.91,33.0,79233.0,27.6427,27.7267,27.6259,27.7015,79233.0
2016-03-01 13:20:00,33.0,33.02,32.94,32.98,88379.0,27.7015,27.7183,27.6511,27.6847,88379.0
2016-03-01 13:30:00,32.98,33.0,32.94,32.99,108266.0,27.6847,27.7015,27.6511,27.6931,108266.0
2016-03-01 13:40:00,32.98,33.06,32.96,32.99,125053.0,27.6847,27.7518,27.6679,27.6931,125053.0
2016-03-01 13:50:00,32.98,32.99,32.85,32.86,172071.0,27.6847,27.6931,27.5756,27.584,172071.0
2016-03-01 14:00:00,32.86,32.86,32.75,32.76,168509.0,27.584,27.584,27.4916,27.5,168509.0
2016-03-01 14:10:00,32.75,32.8,32.67,32.71,207765.0,27.4916,27.5336,27.4245,27.458,207765.0
2016-03-01 14:20:00,32.71,32.71,32.55,32.61,228842.0,27.458,27.458,27.3237,27.3741,228842.0
2016-03-01 14:30:00,32.61,32.66,32.6,32.65,167827.0,27.3741,27.4161,27.3657,27.4077,167827.0
2016-03-01 14:40:00,32.65,32.79,32.63,32.75,164806.0,27.4077,27.5252,27.3909,27.4916,164806.0
2016-03-01 14:50:00,32.75,32.85,32.73,32.85,83623.0,27.4916,27.5756,27.4748,27.5756,83623.0
2016-03-01 15:00:00,32.85,32.87,32.8,32.86,106999.0,27.5756,27.5923,27.5336,27.584,106999.0
2016-03-01 15:10:00,32.86,32.93,32.83,32.88,135935.0,27.584,27.6427,27.5588,27.6007,135935.0
2016-03-01 15:20:00,32.88,32.89,32.84,32.85,122397.0,27.6007,27.6091,27.5672,27.5756,122397.0
2016-03-01 15:30:00,32.86,32.92,32.85,32.89,192486.0,27.584,27.6343,27.5756,27.6091,192486.0
2016-03-01 15:40:00,32.89,32.95,32.87,32.91,275929.0,27.6091,27.6595,27.5923,27.6259,275929.0
2016-03-01 15:50:00,32.91,33.0,32.9,32.99,644824.0,27.6259,27.7015,27.6175,27.6931,644824.0
2016-03-02 09:30:00,32.78,32.9,32.65,32.8,282266.0,27.5168,27.6175,27.4077,27.5336,282266.0
2016-03-02 09:40:00,32.81,33.03,32.81,32.89,208091.0,27.542,27.7267,27.542,27.6091,208091.0
2016-03-02 09:50:00,32.9,32.92,32.56,32.58,344269.0,27.6175,27.6343,27.3321,27.3489,344269.0
2016-03-02 10:00:00,32.58,32.82,32.53,32.75,304465.0,27.3489,27.5504,27.3069,27.4916,304465.0
2016-03-02 10:10:00,32.76,32.8,32.66,32.7,238405.0,27.5,27.5336,27.4161,27.4496,238405.0
2016-03-02 10:20:00,32.71,32.71,32.56,32.6,116064.0,27.458,27.458,27.3321,27.3657,116064.0
2016-03-02 10:30:00,32.6,32.6,32.29,32.3,504161.0,27.3657,27.3657,27.1055,27.1139,504161.0
2016-03-02 10:40:00,32.29,32.44,32.24,32.43,234465.0,27.1055,27.2314,27.0635,27.223,234465.0
2016-03-02 10:50:00,32.42,32.69,32.39,32.65,264927.0,27.2146,27.4412,27.1894,27.4077,264927.0
2016-03-02 11:00:00,32.65,32.87,32.61,32.79,296854.0,27.4077,27.5923,27.3741,27.5252,296854.0
2016-03-02 11:10:00,32.8,32.94,32.8,32.87,205977.0,27.5336,27.6511,27.5336,27.5923,205977.0
2016-03-02 11:20:00,32.87,32.97,32.85,32.95,180061.0,27.5923,27.6763,27.5756,27.6595,180061.0
2016-03-02 11:30:00,32.95,33.03,32.91,32.97,552202.0,27.6595,27.7267,27.6259,27.6763,552202.0
2016-03-02 11:40:00,32.96,33.1,32.94,33.08,366586.0,27.6679,27.7854,27.6511,27.7686,366586.0
2016-03-02 11:50:00,33.07,33.08,32.93,33.0,154107.0,27.7602,27.7686,27.6427,27.7015,154107.0
2016-03-02 12:00:00,32.99,33.11,32.95,33.1,231408.0,27.6931,27.7938,27.6595,27.7854,231408.0
2016-03-02 12:10:00,33.09,33.2,33.09,33.13,148463.0,27.777,27.8694,27.777,27.8106,148463.0
2016-03-02 12:20:00,33.13,33.14,33.06,33.07,94326.0,27.8106,27.819,27.7518,27.7602,94326.0
2016-03-02 12:30:00,33.08,33.14,33.01,33.08,156564.0,27.7686,27.819,27.7099,27.7686,156564.0
2016-03-02 12:40:00,33.09,33.14,33.05,33.08,95820.0,27.777,27.819,27.7434,27.7686,95820.0
2016-03-02 12:50:00,33.08,33.12,33.05,33.08,149195.0,27.7686,27.8022,27.7434,27.7686,149195.0
2016-03-02 13:00:00,33.09,33.2,33.07,33.17,100702.0,27.777,27.8694,27.7602,27.8442,100702.0
2016-03-02 13:10:00,33.17,33.2,33.14,33.2,156003.0,27.8442,27.8694,27.819,27.8694,156003.0
2016-03-02 13:20:00,33.19,33.23,33.15,33.22,106201.0,27.861,27.8945,27.8274,27.8861,106201.0
2016-03-02 13:30:00,33.22,33.3,33.21,33.29,128809.0,27.8861,27.9533,27.8778,27.9449,128809.0
2016-03-02 13:40:00,33.3,33.3,33.23,33.23,172979.0,27.9533,27.9533,27.8945,27.8945,172979.0
2016-03-02 13:50:00,33.24,33.25,33.13,33.15,179165.0,27.9029,27.9113,27.8106,27.8274,179165.0
2016-03-02 14:00:00,33.15,33.2,33.13,33.15,135185.0,27.8274,27.8694,27.8106,27.8274,135185.0
2016-03-02 14:10:00,33.16,33.2,33.13,33.15,139035.0,27.8358,27.8694,27.8106,27.8274,139035.0
2016-03-02 14:20:00,33.15,33.28,33.14,33.27,175760.0,27.8274,27.9365,27.819,27.9281,175760.0
2016-03-02 14:30:00,33.27,33.31,33.25,33.29,184827.0,27.9281,27.9617,27.9113,27.9449,184827.0
2016-03-02 14:40:00,33.3,33.35,33.29,33.32,157405.0,27.9533,27.9953,27.9449,27.9701,157405.0
2016-03-02 14:50:00,33.32,33.38,33.31,33.35,200351.0,27.9701,28.0205,27.9617,27.9953,200351.0
2016-03-02 15:00:00,33.35,33.36,33.25,33.28,132312.0,27.9953,28.0037,27.9113,27.9365,132312.0
2016-03-02 15:10:00,33.27,33.3,33.21,33.22,164291.0,27.9281,27.9533,27.8778,27.8861,164291.0
2016-03-02 15:20:00,33.22,33.35,33.22,33.34,314080.0,27.8861,27.9953,27.8861,27.9869,314080.0
2016-03-02 15:30:00,33.34,33.47,33.33,33.4,568093.0,27.9869,28.096,27.9785,28.0372,568093.0
2016-03-02 15:40:00,33.4,33.56,33.38,33.5,440256.0,28.0372,28.1716,28.0205,28.1212,440256.0
2016-03-02 15:50:00,33.5,33.69,33.46,33.66,804322.0,28.1212,28.2807,28.0876,28.2555,804322.0
2016-03-03 09:30:00,33.51,33.78,33.37,33.66,697308.0,28.1296,28.3562,28.0121,28.2555,697308.0
2016-03-03 09:40:00,33.67,33.81,33.5,33.6,478318.0,28.2639,28.3814,28.1212,28.2051,478318.0
2016-03-03 09:50:00,33.61,33.85,33.6,33.83,335079.0,28.2135,28.415,28.2051,28.3982,335079.0
2016-03-03 10:00:00,33.82,33.91,33.59,33.86,577140.0,28.3898,28.4654,28.1967,28.4234,577140.0
2016-03-03 10:10:00,33.87,33.94,33.76,33.94,183966.0,28.4318,28.4905,28.3394,28.4905,183966.0
2016-03-03 10:20:00,33.95,33.97,33.83,33.87,173545.0,28.4989,28.5157,28.3982,28.4318,173545.0
2016-03-03 10:30:00,33.89,34.06,33.87,33.99,213714.0,28.4486,28.5913,28.4318,28.5325,213714.0
2016-03-03 10:40:00,34.0,34.07,33.9,34.05,182913.0,28.5409,28.5997,28.457,28.5829,182913.0
2016-03-03 10:50:00,34.06,34.26,34.05,34.18,263106.0,28.5913,28.7592,28.5829,28.692,263106.0
2016-03-03 11:00:00,34.18,34.26,34.1,34.25,214255.0,28.692,28.7592,28.6249,28.7508,214255.0
2016-03-03 11:10:00,34.25,34.34,34.12,34.12,350680.0,28.7508,28.8263,28.6416,28.6416,350680.0
2016-03-03 11:20:00,34.11,34.12,33.88,33.89,353662.0,28.6333,28.6416,28.4402,28.4486,353662.0
2016-03-03 11:30:00,33.88,34.15,33.86,34.09,327451.0,28.4402,28.6668,28.4234,28.6165,327451.0
2016-03-03 11:40:00,34.08,34.17,34.04,34.08,267087.0,28.6081,28.6836,28.5745,28.6081,267087.0
2016-03-03 11:50:00,34.08,34.11,33.91,33.97,197747.0,28.6081,28.6333,28.4654,28.5157,197747.0
2016-03-03 12:00:00,33.96,34.03,33.86,33.91,223261.0,28.5073,28.5661,28.4234,28.4654,223261.0
2016-03-03 12:10:00,33.91,33.96,33.77,33.78,304807.0,28.4654,28.5073,28.3478,28.3562,304807.0
2016-03-03 12:20:00,33.77,33.82,33.7,33.76,226438.0,28.3478,28.3898,28.2891,28.3394,226438.0
2016-03-03 12:30:00,33.75,33.93,33.73,33.92,229077.0,28.3311,28.4822,28.3143,28.4738,229077.0
2016-03-03 12:40:00,33.92,33.99,33.87,33.99,175759.0,28.4738,28.5325,28.4318,28.5325,175759.0
2016-03-03 12:50:00,33.99,34.09,33.97,33.98,140358.0,28.5325,28.6165,28.5157,28.5241,140358.0
2016-03-03 13:00:00,33.98,34.1,33.97,34.07,125326.0,28.5241,28.6249,28.5157,28.5997,125326.0
2016-03-03 13:10:00,34.07,34.07,33.98,33.98,190134.0,28.5997,28.5997,28.5241,28.5241,190134.0
2016-03-03 13:20:00,33.98,34.0,33.91,33.93,223646.0,28.5241,28.5409,28.4654,28.4822,223646.0
2016-03-03 13:30:00,33.93,34.05,33.91,33.98,186783.0,28.4822,28.5829,28.4654,28.5241,186783.0
2016-03-03 13:40:00,33.99,34.01,33.91,33.91,149302.0,28.5325,28.5493,28.4654,28.4654,149302.0
2016-03-03 13:50:00,33.92,34.0,33.86,33.99,275358.0,28.4738,28.5409,28.4234,28.5325,275358.0
2016-03-03 14:00:00,33.99,34.02,33.91,33.91,158611.0,28.5325,28.5577,28.4654,28.4654,158611.0
2016-03-03 14:10:00,33.91,33.99,33.89,33.95,282977.0,28.4654,28.5325,28.4486,28.4989,282977.0
2016-03-03 14:20:00,33.96,34.08,33.95,34.05,257699.0,28.5073,28.6081,28.4989,28.5829,257699.0
2016-03-03 14:30:00,34.06,34.06,33.96,34.06,246523.0,28.5913,28.5913,28.5073,28.5913,246523.0
2016-03-03 14:40:00,34.05,34.12,34.03,34.07,267079.0,28.5829,28.6416,28.5661,28.5997,267079.0
2016-03-03 14:50:00,34.06,34.07,33.95,34.05,311115.0,28.5913,28.5997,28.4989,28.5829,311115.0
2016-03-03 15:00:00,34.05,34.26,34.03,34.21,534540.0,28.5829,28.7592,28.5661,28.7172,534540.0
2016-03-03 15:10:00,34.2,34.25,34.18,34.22,279965.0,28.7088,28.7508,28.692,28.7256,279965.0
2016-03-03 15:20:00,34.22,34.22,34.12,34.17,332423.0,28.7256,28.7256,28.6416,28.6836,332423.0
2016-03-03 15:30:00,34.17,34.17,34.06,34.09,356613.0,28.6836,28.6836,28.5913,28.6165,356613.0
2016-03-03 15:40:00,34.09,34.18,34.05,34.16,537019.0,28.6165,28.692,28.5829,28.6752,537019.0
2016-03-03 15:50:00,34.16,34.24,34.13,34.17,990906.0,28.6752,28.7424,28.65,28.6836,990906.0
2016-03-04 09:30:00,34.43,34.56,34.29,34.4,377200.0,28.9019,29.011,28.7843,28.8767,377200.0
2016-03-04 09:40:00,34.39,34.39,34.02,34.2,382120.0,28.8683,28.8683,28.5577,28.7088,382120.0
2016-03-04 09:50:00,34.2,34.38,34.17,34.3,336776.0,28.7088,28.8599,28.6836,28.7927,336776.0
2016-03-04 10:00:00,34.31,34.43,34.24,34.36,181936.0,28.8011,28.9019,28.7424,28.8431,181936.0
2016-03-04 10:10:00,34.36,34.54,34.33,34.41,207144.0,28.8431,28.9942,28.8179,28.8851,207144.0
2016-03-04 10:20:00,34.41,34.44,34.31,34.38,162380.0,28.8851,28.9103,28.8011,28.8599,162380.0
2016-03-04 10:30:00,34.37,34.5,34.37,34.45,186561.0,28.8515,28.9606,28.8515,28.9187,186561.0
2016-03-04 10:40:00,34.45,34.62,34.45,34.52,197476.0,28.9187,29.0614,28.9187,28.9774,197476.0
2016-03-04 10:50:00,34.52,34.61,34.44,34.49,234174.0,28.9774,29.053,28.9103,28.9522,234174.0
2016-03-04 11:00:00,34.51,34.72,34.5,34.7,314149.0,28.969,29.1453,28.9606,29.1285,314149.0
2016-03-04 11:10:00,34.7,34.77,34.61,34.75,307606.0,29.1285,29.1873,29.053,29.1705,307606.0
2016-03-04 11:20:00,34.75,34.92,34.67,34.89,428638.0,29.1705,29.3132,29.1033,29.288,428638.0
2016-03-04 11:30:00,34.89,35.15,34.88,35.06,519380.0,29.288,29.5063,29.2796,29.4307,519380.0
2016-03-04 11:40:00,35.06,35.13,34.89,35.02,539054.0,29.4307,29.4895,29.288,29.3971,539054.0
2016-03-04 11:50:00,35.02,35.27,35.01,35.27,284331.0,29.3971,29.607,29.3887,29.607,284331.0
2016-03-04 12:00:00,35.27,35.34,35.18,35.19,413814.0,29.607,29.6658,29.5314,29.5398,413814.0
2016-03-04 12:10:00,35.19,35.27,35.12,35.23,276513.0,29.5398,29.607,29.4811,29.5734,276513.0
2016-03-04 12:20:00,35.23,35.3,35.19,35.24,262902.0,29.5734,29.6322,29.5398,29.5818,262902.0
2016-03-04 12:30:00,35.24,35.5,35.22,35.45,523087.0,29.5818,29.8001,29.565,29.7581,523087.0
2016-03-04 12:40:00,35.45,35.49,35.25,35.34,342593.0,29.7581,29.7917,29.5902,29.6658,342593.0
2016-03-04 12:50:00,35.34,35.5,35.3,35.4,246951.0,29.6658,29.8001,29.6322,29.7161,246951.0
2016-03-04 13:00:00,35.41,35.51,35.35,35.38,435260.0,29.7245,29.8085,29.6742,29.6993,435260.0
2016-03-04 13:10:00,35.38,35.47,35.29,35.45,251427.0,29.6993,29.7749,29.6238,29.7581,251427.0
2016-03-04 13:20:00,35.45,35.56,35.33,35.47,206058.0,29.7581,29.8504,29.6574,29.7749,206058.0
2016-03-04 13:30:00,35.48,35.61,35.39,35.57,282351.0,29.7833,29.8924,29.7077,29.8588,282351.0
2016-03-04 13:40:00,35.57,35.62,35.47,35.56,242739.0,29.8588,29.9008,29.7749,29.8504,242739.0
2016-03-04 13:50:00,35.57,35.71,35.56,35.64,340535.0,29.8588,29.9764,29.8504,29.9176,340535.0
2016-03-04 14:00:00,35.64,35.64,35.2,35.2,700342.0,29.9176,29.9176,29.5482,29.5482,700342.0
2016-03-04 14:10:00,35.2,35.34,35.13,35.23,693702.0,29.5482,29.6658,29.4895,29.5734,693702.0
2016-03-04 14:20:00,35.23,35.26,34.94,35.0,496852.0,29.5734,29.5986,29.33,29.3804,496852.0
2016-03-04 14:30:00,34.99,35.21,34.89,35.01,344212.0,29.372,29.5566,29.288,29.3887,344212.0
2016-03-04 14:40:00,35.02,35.02,34.7,34.76,464032.0,29.3971,29.3971,29.1285,29.1789,464032.0
2016-03-04 14:50:00,34.76,35.02,34.61,35.01,486201.0,29.1789,29.3971,29.053,29.3887,486201.0
2016-03-04 15:00:00,35.01,35.05,34.76,34.99,476786.0,29.3887,29.4223,29.1789,29.372,476786.0
2016-03-04 15:10:00,34.99,35.2,34.85,35.19,381810.0,29.372,29.5482,29.2544,29.5398,381810.0
2016-03-04 15:20:00,35.19,35.2,34.95,34.98,435334.0,29.5398,29.5482,29.3384,29.3636,435334.0
2016-03-04 15:30:00,34.99,35.0,34.78,34.8,541880.0,29.372,29.3804,29.1957,29.2125,541880.0
2016-03-04 15:40:00,34.8,34.94,34.78,34.91,708517.0,29.2125,29.33,29.1957,29.3048,708517.0
2016-03-04 15:50:00,34.92,34.93,34.71,34.87,1114773.0,29.3132,29.3216,29.1369,29.2712,1114773.0
2016-03-07 09:30:00,34.69,35.18,34.69,35.11,853193.0,29.1201,29.5314,29.1201,29.4727,853193.0
2016-03-07 09:40:00,35.12,35.23,34.98,35.07,1053408.0,29.4811,29.5734,29.3636,29.4391,1053408.0
2016-03-07 09:50:00,35.08,35.09,34.63,34.79,571649.0,29.4475,29.4559,29.0698,29.2041,571649.0
2016-03-07 10:00:00,34.8,35.09,34.68,35.03,511290.0,29.2125,29.4559,29.1117,29.4055,511290.0
2016-03-07 10:10:00,35.04,35.14,34.95,35.12,420875.0,29.4139,29.4979,29.3384,29.4811,420875.0
2016-03-07 10:20:00,35.11,35.27,35.05,35.22,593509.0,29.4727,29.607,29.4223,29.565,593509.0
2016-03-07 10:30:00,35.22,35.49,35.15,35.46,427149.0,29.565,29.7917,29.5063,29.7665,427149.0
2016-03-07 10:40:00,35.46,35.48,35.2,35.2,294473.0,29.7665,29.7833,29.5482,29.5482,294473.0
2016-03-07 10:50:00,35.2,35.45,35.17,35.45,185104.0,29.5482,29.7581,29.5231,29.7581,185104.0
2016-03-07 11:00:00,35.45,35.51,35.33,35.4,206487.0,29.7581,29.8085,29.6574,29.7161,206487.0
2016-03-07 11:10:00,35.4,35.49,35.25,35.33,210841.0,29.7161,29.7917,29.5902,29.6574,210841.0
2016-03-07 11:20:00,35.32,35.49,35.31,35.41,246770.0,29.649,29.7917,29.6406,29.7245,246770.0
2016-03-07 11:30:00,35.41,35.61,35.41,35.55,220777.0,29.7245,29.8924,29.7245,29.842,220777.0
2016-03-07 11:40:00,35.55,35.65,35.52,35.58,286620.0,29.842,29.926,29.8169,29.8672,286620.0
2016-03-07 11:50:00,35.58,35.72,35.58,35.63,189985.0,29.8672,29.9847,29.8672,29.9092,189985.0
2016-03-07 12:00:00,35.63,35.7,35.57,35.67,270274.0,29.9092,29.968,29.8588,29.9428,270274.0
2016-03-07 12:10:00,35.66,35.74,35.62,35.66,348223.0,29.9344,30.0015,29.9008,29.9344,348223.0
2016-03-07 12:20:00,35.66,35.74,35.63,35.68,163457.0,29.9344,30.0015,29.9092,29.9512,163457.0
2016-03-07 12:30:00,35.68,35.77,35.63,35.66,241923.0,29.9512,30.0267,29.9092,29.9344,241923.0
2016-03-07 12:40:00,35.66,35.77,35.65,35.68,163210.0,29.9344,30.0267,29.926,29.9512,163210.0
2016-03-07 12:50:00,35.69,35.86,35.68,35.84,202917.0,29.9596,30.1023,29.9512,30.0855,202917.0
2016-03-07 13:00:00,35.85,35.94,35.83,35.92,165202.0,30.0939,30.1694,30.0771,30.1526,165202.0
2016-03-07 13:10:00,35.92,35.96,35.81,35.84,328696.0,30.1526,30.1862,30.0603,30.0855,328696.0
2016-03-07 13:20:00,35.85,35.92,35.74,35.89,215523.0,30.0939,30.1526,30.0015,30.1275,215523.0
2016-03-07 13:30:00,35.9,35.95,35.83,35.88,393573.0,30.1358,30.1778,30.0771,30.1191,393573.0
2016-03-07 13:40:00,35.88,35.99,35.83,35.99,208334.0,30.1191,30.2114,30.0771,30.2114,208334.0
2016-03-07 13:50:00,36.0,36.09,35.97,35.98,297418.0,30.2198,30.2953,30.1946,30.203,297418.0
2016-03-07 14:00:00,35.98,36.05,35.92,35.92,341224.0,30.203,30.2618,30.1526,30.1526,341224.0
2016-03-07 14:10:00,35.92,35.96,35.79,35.79,184601.0,30.1526,30.1862,30.0435,30.0435,184601.0
2016-03-07 14:20:00,35.79,35.9,35.73,35.73,278279.0,30.0435,30.1358,29.9931,29.9931,278279.0
2016-03-07 14:30:00,35.73,35.75,35.58,35.72,457509.0,29.9931,30.0099,29.8672,29.9847,457509.0
2016-03-07 14:40:00,35.72,35.86,35.71,35.85,251781.0,29.9847,30.1023,29.9764,30.0939,251781.0
2016-03-07 14:50:00,35.86,35.88,35.78,35.8,183833.0,30.1023,30.1191,30.0351,30.0519,183833.0
2016-03-07 15:00:00,35.8,35.83,35.7,35.83,220007.0,30.0519,30.0771,29.968,30.0771,220007.0
2016-03-07 15:10:00,35.84,35.9,35.81,35.83,286006.0,30.0855,30.1358,30.0603,30.0771,286006.0
2016-03-07 15:20:00,35.83,35.85,35.75,35.78,436920.0,30.0771,30.0939,30.0099,30.0351,436920.0
2016-03-07 15:30:00,35.78,35.83,35.71,35.72,332770.0,30.0351,30.0771,29.9764,29.9847,332770.0
2016-03-07 15:40:00,35.72,35.77,35.7,35.73,359391.0,29.9847,30.0267,29.968,29.9931,359391.0
2016-03-07 15:50:00,35.73,35.9,35.72,35.87,1173658.0,29.9931,30.1358,29.9847,30.1107,1173658.0
2016-03-08 09:30:00,35.32,35.51,35.24,35.24,471897.0,29.649,29.8085,29.5818,29.5818,471897.0
2016-03-08 09:40:00,35.24,35.32,34.87,35.01,573794.0,29.5818,29.649,29.2712,29.3887,573794.0
2016-03-08 09:50:00,35.01,35.16,34.85,34.86,408687.0,29.3887,29.5147,29.2544,29.2628,408687.0
2016-03-08 10:00:00,34.87,34.91,34.66,34.66,420891.0,29.2712,29.3048,29.0949,29.0949,420891.0
2016-03-08 10:10:00,34.66,34.77,34.57,34.62,284037.0,29.0949,29.1873,29.0194,29.0614,284037.0
2016-03-08 10:20:00,34.61,34.9,34.59,34.64,229882.0,29.053,29.2964,29.0362,29.0782,229882.0
2016-03-08 10:30:00,34.64,34.73,34.5,34.56,212634.0,29.0782,29.1537,28.9606,29.011,212634.0
2016-03-08 10:40:00,34.55,34.59,34.42,34.49,204232.0,29.0026,29.0362,28.8935,28.9522,204232.0
2016-03-08 10:50:00,34.48,34.57,34.34,34.38,340257.0,28.9438,29.0194,28.8263,28.8599,340257.0
2016-03-08 11:00:00,34.39,34.79,34.38,34.75,366822.0,28.8683,29.2041,28.8599,29.1705,366822.0
2016-03-08 11:10:00,34.75,34.84,34.53,34.64,181748.0,29.1705,29.246,28.9858,29.0782,181748.0
2016-03-08 11:20:00,34.64,34.7,34.5,34.62,157770.0,29.0782,29.1285,28.9606,29.0614,157770.0
2016-03-08 11:30:00,34.61,34.7,34.45,34.51,153786.0,29.053,29.1285,28.9187,28.969,153786.0
2016-03-08 11:40:00,34.5,34.55,34.39,34.41,131705.0,28.9606,29.0026,28.8683,28.8851,131705.0
2016-03-08 11:50:00,34.41,34.68,34.41,34.55,140695.0,28.8851,29.1117,28.8851,29.0026,140695.0
2016-03-08 12:00:00,34.55,34.67,34.5,34.55,229612.0,29.0026,29.1033,28.9606,29.0026,229612.0
2016-03-08 12:10:00,34.56,34.61,34.37,34.42,286625.0,29.011,29.053,28.8515,28.8935,286625.0
2016-03-08 12:20:00,34.42,34.5,34.37,34.45,192503.0,28.8935,28.9606,28.8515,28.9187,192503.0
2016-03-08 12:30:00,34.45,34.55,34.38,34.42,285596.0,28.9187,29.0026,28.8599,28.8935,285596.0
2016-03-08 12:40:00,34.42,34.56,34.41,34.48,155785.0,28.8935,29.011,28.8851,28.9438,155785.0
2016-03-08 12:50:00,34.47,34.53,34.42,34.49,252984.0,28.9354,28.9858,28.8935,28.9522,252984.0
2016-03-08 13:00:00,34.5,34.5,34.42,34.47,154063.0,28.9606,28.9606,28.8935,28.9354,154063.0
2016-03-08 13:10:00,34.47,34.56,34.38,34.49,102768.0,28.9354,29.011,28.8599,28.9522,102768.0
2016-03-08 13:20:00,34.49,34.62,34.46,34.54,115642.0,28.9522,29.0614,28.9271,28.9942,115642.0
2016-03-08 13:30:00,34.53,34.7,34.48,34.69,195188.0,28.9858,29.1285,28.9438,29.1201,195188.0
2016-03-08 13:40:00,34.68,34.79,34.67,34.78,256174.0,29.1117,29.2041,29.1033,29.1957,256174.0
2016-03-08 13:50:00,34.78,34.82,34.74,34.79,191886.0,29.1957,29.2293,29.1621,29.2041,191886.0
2016-03-08 14:00:00,34.79,34.87,34.74,34.84,132519.0,29.2041,29.2712,29.1621,29.246,132519.0
2016-03-08 14:10:00,34.84,34.92,34.82,34.86,151807.0,29.246,29.3132,29.2293,29.2628,151807.0
2016-03-08 14:20:00,34.86,34.95,34.78,34.8,184540.0,29.2628,29.3384,29.1957,29.2125,184540.0
2016-03-08 14:30:00,34.8,34.86,34.78,34.8,184539.0,29.2125,29.2628,29.1957,29.2125,184539.0
2016-03-08 14:40:00,34.8,34.92,34.78,34.8,152614.0,29.2125,29.3132,29.1957,29.2125,152614.0
2016-03-08 14:50:00,34.81,34.86,34.78,34.84,205848.0,29.2209,29.2628,29.1957,29.246,205848.0
2016-03-08 15:00:00,34.83,34.87,34.76,34.77,139903.0,29.2376,29.2712,29.1789,29.1873,139903.0
2016-03-08 15:10:00,34.77,34.8,34.7,34.73,193727.0,29.1873,29.2125,29.1285,29.1537,193727.0
2016-03-08 15:20:00,34.73,34.73,34.61,34.61,245540.0,29.1537,29.1537,29.053,29.053,245540.0
2016-03-08 15:30:00,34.6,34.67,34.55,34.55,240467.0,29.0446,29.1033,29.0026,29.0026,240467.0
2016-03-08 15:40:00,34.55,34.65,34.53,34.65,429281.0,29.0026,29.0865,28.9858,29.0865,429281.0
2016-03-08 15:50:00,34.64,34.65,34.48,34.5,1032338.0,29.0782,29.0865,28.9438,28.9606,1032338.0
2016-03-09 09:30:00,35.07,35.08,34.75,34.86,304252.0,29.4391,29.4475,29.1705,29.2628,304252.0
2016-03-09 09:40:00,34.86,34.99,34.46,34.5,311292.0,29.2628,29.372,28.9271,28.9606,311292.0
2016-03-09 09:50:00,34.5,34.55,34.32,34.48,168745.0,28.9606,29.0026,28.8095,28.9438,168745.0
2016-03-09 10:00:00,34.48,34.56,34.23,34.25,202036.0,28.9438,29.011,28.734,28.7508,202036.0
2016-03-09 10:10:00,34.24,34.45,34.2,34.28,133909.0,28.7424,28.9187,28.7088,28.776,133909.0
2016-03-09 10:20:00,34.28,34.34,34.17,34.25,170074.0,28.776,28.8263,28.6836,28.7508,170074.0
2016-03-09 10:30:00,34.28,34.73,34.27,34.63,279412.0,28.776,29.1537,28.7676,29.0698,279412.0
2016-03-09 10:40:00,34.63,34.71,34.56,34.69,189220.0,29.0698,29.1369,29.011,29.1201,189220.0
2016-03-09 10:50:00,34.68,34.68,34.23,34.44,228319.0,29.1117,29.1117,28.734,28.9103,228319.0
2016-03-09 11:00:00,34.44,34.72,34.42,34.6,284828.0,28.9103,29.1453,28.8935,29.0446,284828.0
2016-03-09 11:10:00,34.6,34.88,34.59,34.86,225453.0,29.0446,29.2796,29.0362,29.2628,225453.0
2016-03-09 11:20:00,34.87,35.01,34.83,34.99,184314.0,29.2712,29.3887,29.2376,29.372,184314.0
2016-03-09 11:30:00,34.99,35.08,34.91,35.0,256115.0,29.372,29.4475,29.3048,29.3804,256115.0
2016-03-09 11:40:00,35.02,35.03,34.83,34.89,101527.0,29.3971,29.4055,29.2376,29.288,101527.0
2016-03-09 11:50:00,34.91,35.09,34.88,35.07,146905.0,29.3048,29.4559,29.2796,29.4391,146905.0
2016-03-09 12:00:00,35.06,35.07,34.95,34.98,144947.0,29.4307,29.4391,29.3384,29.3636,144947.0
2016-03-09 12:10:00,34.98,35.07,34.98,35.02,233596.0,29.3636,29.4391,29.3636,29.3971,233596.0
2016-03-09 12:20:00,35.02,35.17,35.02,35.1,213599.0,29.3971,29.5231,29.3971,29.4643,213599.0
2016-03-09 12:30:00,35.08,35.2,34.94,35.01,250616.0,29.4475,29.5482,29.33,29.3887,250616.0
2016-03-09 12:40:00,35.02,35.1,34.8,34.81,183595.0,29.3971,29.4643,29.2125,29.2209,183595.0
2016-03-09 12:50:00,34.81,35.0,34.81,34.83,141829.0,29.2209,29.3804,29.2209,29.2376,141829.0
2016-03-09 13:00:00,34.84,34.84,34.67,34.7,248132.0,29.246,29.246,29.1033,29.1285,248132.0
2016-03-09 13:10:00,34.7,34.72,34.55,34.58,153576.0,29.1285,29.1453,29.0026,29.0278,153576.0
2016-03-09 13:20:00,34.58,34.58,34.43,34.48,240925.0,29.0278,29.0278,28.9019,28.9438,240925.0
2016-03-09 13:30:00,34.49,34.69,34.49,34.57,152319.0,28.9522,29.1201,28.9522,29.0194,152319.0
2016-03-09 13:40:00,34.58,34.61,34.51,34.56,165841.0,29.0278,29.053,28.969,29.011,165841.0
2016-03-09 13:50:00,34.57,34.66,34.52,34.66,162211.0,29.0194,29.0949,28.9774,29.0949,162211.0
2016-03-09 14:00:00,34.66,34.71,34.62,34.69,149609.0,29.0949,29.1369,29.0614,29.1201,149609.0
2016-03-09 14:10:00,34.68,34.75,34.66,34.71,176636.0,29.1117,29.1705,29.0949,29.1369,176636.0
2016-03-09 14:20:00,34.72,34.8,34.64,34.75,180498.0,29.1453,29.2125,29.0782,29.1705,180498.0
2016-03-09 14:30:00,34.75,34.77,34.66,34.7,115237.0,29.1705,29.1873,29.0949,29.1285,115237.0
2016-03-09 14:40:00,34.7,34.74,34.65,34.73,157717.0,29.1285,29.1621,29.0865,29.1537,157717.0
2016-03-09 14:50:00,34.73,34.75,34.67,34.72,160107.0,29.1537,29.1705,29.1033,29.1453,160107.0
2016-03-09 15:00:00,34.72,34.73,34.6,34.62,170008.0,29.1453,29.1537,29.0446,29.0614,170008.0
2016-03-09 15:10:00,34.61,34.7,34.57,34.69,157511.0,29.053,29.1285,29.0194,29.1201,157511.0
2016-03-09 15:20:00,34.69,34.75,34.66,34.72,205971.0,29.1201,29.1705,29.0949,29.1453,205971.0
2016-03-09 15:30:00,34.71,34.73,34.66,34.72,228145.0,29.1369,29.1537,29.0949,29.1453,228145.0
2016-03-09 15:40:00,34.71,34.76,34.68,34.71,257367.0,29.1369,29.1789,29.1117,29.1369,257367.0
2016-03-09 15:50:00,34.72,34.72,34.64,34.7,537668.0,29.1453,29.1453,29.0782,29.1285,537668.0
2016-03-10 09:30:00,34.6,34.64,34.26,34.42,533137.0,29.0446,29.0782,28.7592,28.8935,533137.0
2016-03-10 09:40:00,34.39,34.52,34.25,34.48,445697.0,28.8683,28.9774,28.7508,28.9438,445697.0
2016-03-10 09:50:00,34.49,34.83,34.45,34.71,372339.0,28.9522,29.2376,28.9187,29.1369,372339.0
2016-03-10 10:00:00,34.7,34.75,34.5,34.59,220844.0,29.1285,29.1705,28.9606,29.0362,220844.0
2016-03-10 10:10:00,34.59,34.61,34.44,34.45,169323.0,29.0362,29.053,28.9103,28.9187,169323.0
2016-03-10 10:20:00,34.45,34.59,34.38,34.4,134219.0,28.9187,29.0362,28.8599,28.8767,134219.0
2016-03-10 10:30:00,34.38,34.4,34.17,34.27,248071.0,28.8599,28.8767,28.6836,28.7676,248071.0
2016-03-10 10:40:00,34.27,34.47,34.23,34.33,205319.0,28.7676,28.9354,28.734,28.8179,205319.0
2016-03-10 10:50:00,34.31,34.45,34.18,34.22,161990.0,28.8011,28.9187,28.692,28.7256,161990.0
2016-03-10 11:00:00,34.23,34.36,34.13,34.31,223045.0,28.734,28.8431,28.65,28.8011,223045.0
2016-03-10 11:10:00,34.3,34.36,34.17,34.2,232996.0,28.7927,28.8431,28.6836,28.7088,232996.0
2016-03-10 11:20:00,34.2,34.22,33.98,34.07,231090.0,28.7088,28.7256,28.5241,28.5997,231090.0
2016-03-10 11:30:00,34.07,34.23,33.93,34.17,217712.0,28.5997,28.734,28.4822,28.6836,217712.0
2016-03-10 11:40:00,34.18,34.33,34.11,34.22,133581.0,28.692,28.8179,28.6333,28.7256,133581.0
2016-03-10 11:50:00,34.23,34.31,34.15,34.26,170093.0,28.734,28.8011,28.6668,28.7592,170093.0
2016-03-10 12:00:00,34.24,34.39,34.23,34.27,131921.0,28.7424,28.8683,28.734,28.7676,131921.0
2016-03-10 12:10:00,34.28,34.28,34.15,34.18,107892.0,28.776,28.776,28.6668,28.692,107892.0
2016-03-10 12:20:00,34.18,34.19,34.08,34.14,84666.0,28.692,28.7004,28.6081,28.6584,84666.0
2016-03-10 12:30:00,34.14,34.2,34.1,34.15,142616.0,28.6584,28.7088,28.6249,28.6668,142616.0
2016-03-10 12:40:00,34.15,34.23,34.08,34.13,305822.0,28.6668,28.734,28.6081,28.65,305822.0
2016-03-10 12:50:00,34.13,34.21,34.09,34.13,223068.0,28.65,28.7172,28.6165,28.65,223068.0
2016-03-10 13:00:00,34.13,34.3,34.12,34.27,200690.0,28.65,28.7927,28.6416,28.7676,200690.0
2016-03-10 13:10:00,34.26,34.31,34.16,34.28,188773.0,28.7592,28.8011,28.6752,28.776,188773.0
2016-03-10 13:20:00,34.28,34.48,34.27,34.41,224468.0,28.776,28.9438,28.7676,28.8851,224468.0
2016-03-10 13:30:00,34.42,34.6,34.42,34.54,239829.0,28.8935,29.0446,28.8935,28.9942,239829.0
2016-03-10 13:40:00,34.55,34.55,34.37,34.38,153393.0,29.0026,29.0026,28.8515,28.8599,153393.0
2016-03-10 13:50:00,34.37,34.53,34.37,34.38,126134.0,28.8515,28.9858,28.8515,28.8599,126134.0
2016-03-10 14:00:00,34.38,34.53,34.31,34.33,195549.0,28.8599,28.9858,28.8011,28.8179,195549.0
2016-03-10 14:10:00,34.32,34.39,34.24,34.39,143729.0,28.8095,28.8683,28.7424,28.8683,143729.0
2016-03-10 14:20:00,34.39,34.45,34.35,34.41,230757.0,28.8683,28.9187,28.8347,28.8851,230757.0
2016-03-10 14:30:00,34.42,34.46,34.39,34.45,222455.0,28.8935,28.9271,28.8683,28.9187,222455.0
2016-03-10 14:40:00,34.45,34.58,34.44,34.52,260348.0,28.9187,29.0278,28.9103,28.9774,260348.0
2016-03-10 14:50:00,34.52,34.53,34.27,34.27,183953.0,28.9774,28.9858,28.7676,28.7676,183953.0
2016-03-10 15:00:00,34.27,34.41,34.25,34.34,220118.0,28.7676,28.8851,28.7508,28.8263,220118.0
2016-03-10 15:10:00,34.35,34.55,34.32,34.48,248604.0,28.8347,29.0026,28.8095,28.9438,248604.0
2016-03-10 15:20:00,34.48,34.54,34.38,34.5,194213.0,28.9438,28.9942,28.8599,28.9606,194213.0
2016-03-10 15:30:00,34.5,34.58,34.4,34.41,263460.0,28.9606,29.0278,28.8767,28.8851,263460.0
2016-03-10 15:40:00,34.41,34.44,34.36,34.39,353308.0,28.8851,28.9103,28.8431,28.8683,353308.0
2016-03-10 15:50:00,34.39,34.5,34.38,34.49,577636.0,28.8683,28.9606,28.8599,28.9522,577636.0
2016-03-11 09:30:00,35.09,35.5,34.98,35.39,604153.0,29.4559,29.8001,29.3636,29.7077,604153.0
2016-03-11 09:40:00,35.4,35.53,35.31,35.47,470801.0,29.7161,29.8253,29.6406,29.7749,470801.0
2016-03-11 09:50:00,35.49,35.77,35.48,35.71,498869.0,29.7917,30.0267,29.7833,29.9764,498869.0
2016-03-11 10:00:00,35.73,35.9,35.7,35.85,525910.0,29.9931,30.1358,29.968,30.0939,525910.0
2016-03-11 10:10:00,35.85,36.0,35.79,35.99,419032.0,30.0939,30.2198,30.0435,30.2114,419032.0
2016-03-11 10:20:00,35.98,36.0,35.9,35.97,274214.0,30.203,30.2198,30.1358,30.1946,274214.0
2016-03-11 10:30:00,35.98,36.19,35.9,35.93,432308.0,30.203,30.3793,30.1358,30.161,432308.0
2016-03-11 10:40:00,35.94,36.07,35.87,35.88,270219.0,30.1694,30.2785,30.1107,30.1191,270219.0
2016-03-11 10:50:00,35.88,35.92,35.76,35.86,259933.0,30.1191,30.1526,30.0183,30.1023,259933.0
2016-03-11 11:00:00,35.84,35.87,35.71,35.79,284018.0,30.0855,30.1107,29.9764,30.0435,284018.0
2016-03-11 11:10:00,35.78,35.9,35.72,35.89,218635.0,30.0351,30.1358,29.9847,30.1275,218635.0
2016-03-11 11:20:00,35.9,36.04,35.82,36.03,290583.0,30.1358,30.2534,30.0687,30.245,290583.0
2016-03-11 11:30:00,36.03,36.11,35.9,36.1,274401.0,30.245,30.3121,30.1358,30.3037,274401.0
2016-03-11 11:40:00,36.09,36.13,36.0,36.02,217227.0,30.2953,30.3289,30.2198,30.2366,217227.0
2016-03-11 11:50:00,36.02,36.15,35.99,36.1,176162.0,30.2366,30.3457,30.2114,30.3037,176162.0
2016-03-11 12:00:00,36.09,36.12,35.98,36.08,179760.0,30.2953,30.3205,30.203,30.2869,179760.0
2016-03-11 12:10:00,36.08,36.13,36.07,36.12,105678.0,30.2869,30.3289,30.2785,30.3205,105678.0
2016-03-11 12:20:00,36.13,36.22,36.12,36.2,157175.0,30.3289,30.4045,30.3205,30.3877,157175.0
2016-03-11 12:30:00,36.2,36.25,36.08,36.1,124205.0,30.3877,30.4296,30.2869,30.3037,124205.0
2016-03-11 12:40:00,36.1,36.11,36.01,36.07,114229.0,30.3037,30.3121,30.2282,30.2785,114229.0
2016-03-11 12:50:00,36.07,36.09,35.98,36.02,121614.0,30.2785,30.2953,30.203,30.2366,121614.0
2016-03-11 13:00:00,36.02,36.03,35.82,35.91,168188.0,30.2366,30.245,30.0687,30.1442,168188.0
2016-03-11 13:10:00,35.91,36.01,35.89,35.99,133436.0,30.1442,30.2282,30.1275,30.2114,133436.0
2016-03-11 13:20:00,36.0,36.05,35.92,36.04,142275.0,30.2198,30.2618,30.1526,30.2534,142275.0
2016-03-11 13:30:00,36.04,36.05,35.96,36.04,139188.0,30.2534,30.2618,30.1862,30.2534,139188.0
2016-03-11 13:40:00,36.04,36.09,35.95,36.08,127740.0,30.2534,30.2953,30.1778,30.2869,127740.0
2016-03-11 13:50:00,36.09,36.22,36.08,36.16,336333.0,30.2953,30.4045,30.2869,30.3541,336333.0
2016-03-11 14:00:00,36.17,36.19,36.1,36.11,183303.0,30.3625,30.3793,30.3037,30.3121,183303.0
2016-03-11 14:10:00,36.12,36.18,36.08,36.17,216585.0,30.3205,30.3709,30.2869,30.3625,216585.0
2016-03-11 14:20:00,36.16,36.19,36.05,36.09,208550.0,30.3541,30.3793,30.2618,30.2953,208550.0
2016-03-11 14:30:00,36.09,36.15,36.04,36.05,172172.0,30.2953,30.3457,30.2534,30.2618,172172.0
2016-03-11 14:40:00,36.05,36.22,36.0,36.22,240415.0,30.2618,30.4045,30.2198,30.4045,240415.0
2016-03-11 14:50:00,36.22,36.22,36.09,36.12,195715.0,30.4045,30.4045,30.2953,30.3205,195715.0
2016-03-11 15:00:00,36.12,36.23,36.1,36.2,174013.0,30.3205,30.4129,30.3037,30.3877,174013.0
2016-03-11 15:10:00,36.2,36.27,36.17,36.25,269699.0,30.3877,30.4464,30.3625,30.4296,269699.0
2016-03-11 15:20:00,36.25,36.3,36.19,36.26,355507.0,30.4296,30.4716,30.3793,30.438,355507.0
2016-03-11 15:30:00,36.26,36.31,36.2,36.23,415158.0,30.438,30.48,30.3877,30.4129,415158.0
2016-03-11 15:40:00,36.23,36.26,36.12,36.13,622168.0,30.4129,30.438,30.3205,30.3289,622168.0
2016-03-11 15:50:00,36.13,36.13,36.05,36.09,842462.0,30.3289,30.3289,30.2618,30.2953,842462.0
2016-03-14 09:30:00,35.54,35.86,35.42,35.64,406784.0,29.8336,30.1023,29.7329,29.9176,406784.0
2016-03-14 09:40:00,35.65,35.86,35.6,35.62,362188.0,29.926,30.1023,29.884,29.9008,362188.0
2016-03-14 09:50:00,35.62,35.71,35.44,35.69,363657.0,29.9008,29.9764,29.7497,29.9596,363657.0
2016-03-14 10:00:00,35.7,35.77,35.52,35.65,229212.0,29.968,30.0267,29.8169,29.926,229212.0
2016-03-14 10:10:00,35.65,35.73,35.5,35.59,203681.0,29.926,29.9931,29.8001,29.8756,203681.0
2016-03-14 10:20:00,35.6,35.66,35.44,35.58,215430.0,29.884,29.9344,29.7497,29.8672,215430.0
2016-03-14 10:30:00,35.57,35.79,35.54,35.62,224402.0,29.8588,30.0435,29.8336,29.9008,224402.0
2016-03-14 10:40:00,35.62,35.77,35.61,35.76,186406.0,29.9008,30.0267,29.8924,30.0183,186406.0
2016-03-14 10:50:00,35.76,35.76,35.46,35.49,199374.0,30.0183,30.0183,29.7665,29.7917,199374.0
2016-03-14 11:00:00,35.49,35.53,35.38,35.44,185682.0,29.7917,29.8253,29.6993,29.7497,185682.0
2016-03-14 11:10:00,35.44,35.48,35.34,35.47,135801.0,29.7497,29.7833,29.6658,29.7749,135801.0
2016-03-14 11:20:00,35.45,35.47,35.33,35.34,168385.0,29.7581,29.7749,29.6574,29.6658,168385.0
2016-03-14 11:30:00,35.34,35.51,35.3,35.51,232581.0,29.6658,29.8085,29.6322,29.8085,232581.0
2016-03-14 11:40:00,35.5,35.52,35.38,35.42,122368.0,29.8001,29.8169,29.6993,29.7329,122368.0
2016-03-14 11:50:00,35.41,35.44,35.26,35.26,142034.0,29.7245,29.7497,29.5986,29.5986,142034.0
2016-03-14 12:00:00,35.26,35.38,35.26,35.34,216492.0,29.5986,29.6993,29.5986,29.6658,216492.0
2016-03-14 12:10:00,35.34,35.39,35.29,35.39,150928.0,29.6658,29.7077,29.6238,29.7077,150928.0
2016-03-14 12:20:00,35.39,35.4,35.31,35.31,191526.0,29.7077,29.7161,29.6406,29.6406,191526.0
2016-03-14 12:30:00,35.31,35.32,35.26,35.3,198692.0,29.6406,29.649,29.5986,29.6322,198692.0
2016-03-14 12:40:00,35.3,35.39,35.29,35.37,122158.0,29.6322,29.7077,29.6238,29.6909,122158.0
2016-03-14 12:50:00,35.38,35.42,35.28,35.33,453390.0,29.6993,29.7329,29.6154,29.6574,453390.0
2016-03-14 13:00:00,35.33,35.49,35.32,35.49,287488.0,29.6574,29.7917,29.649,29.7917,287488.0
2016-03-14 13:10:00,35.48,35.54,35.41,35.5,183474.0,29.7833,29.8336,29.7245,29.8001,183474.0
2016-03-14 13:20:00,35.5,35.6,35.47,35.52,193235.0,29.8001,29.884,29.7749,29.8169,193235.0
2016-03-14 13:30:00,35.52,35.57,35.5,35.53,139888.0,29.8169,29.8588,29.8001,29.8253,139888.0
2016-03-14 13:40:00,35.53,35.58,35.46,35.47,156203.0,29.8253,29.8672,29.7665,29.7749,156203.0
2016-03-14 13:50:00,35.47,35.54,35.46,35.52,130575.0,29.7749,29.8336,29.7665,29.8169,130575.0
2016-03-14 14:00:00,35.52,35.53,35.45,35.47,146145.0,29.8169,29.8253,29.7581,29.7749,146145.0
2016-03-14 14:10:00,35.47,35.51,35.46,35.5,117053.0,29.7749,29.8085,29.7665,29.8001,117053.0
2016-03-14 14:20:00,35.49,35.57,35.45,35.48,149996.0,29.7917,29.8588,29.7581,29.7833,149996.0
2016-03-14 14:30:00,35.49,35.5,35.4,35.5,249503.0,29.7917,29.8001,29.7161,29.8001,249503.0
2016-03-14 14:40:00,35.49,35.51,35.44,35.48,117326.0,29.7917,29.8085,29.7497,29.7833,117326.0
2016-03-14 14:50:00,35.49,35.52,35.42,35.52,242982.0,29.7917,29.8169,29.7329,29.8169,242982.0
2016-03-14 15:00:00,35.52,35.57,35.45,35.51,257371.0,29.8169,29.8588,29.7581,29.8085,257371.0
2016-03-14 15:10:00,35.51,35.53,35.45,35.46,232964.0,29.8085,29.8253,29.7581,29.7665,232964.0
2016-03-14 15:20:00,35.46,35.6,35.45,35.53,427955.0,29.7665,29.884,29.7581,29.8253,427955.0
2016-03-14 15:30:00,35.53,35.55,35.48,35.55,279911.0,29.8253,29.842,29.7833,29.842,279911.0
2016-03-14 15:40:00,35.55,35.58,35.51,35.54,298549.0,29.842,29.8672,29.8085,29.8336,298549.0
2016-03-14 15:50:00,35.55,35.6,35.48,35.48,562832.0,29.842,29.884,29.7833,29.7833,562832.0
2016-03-15 09:30:00,35.03,35.17,34.95,35.05,375872.0,29.4055,29.5231,29.3384,29.4223,375872.0
2016-03-15 09:40:00,35.05,35.13,34.8,34.81,428859.0,29.4223,29.4895,29.2125,29.2209,428859.0
2016-03-15 09:50:00,34.82,34.89,34.72,34.75,197462.0,29.2293,29.288,29.1453,29.1705,197462.0
2016-03-15 10:00:00,34.74,34.84,34.61,34.66,299912.0,29.1621,29.246,29.053,29.0949,299912.0
2016-03-15 10:10:00,34.66,34.88,34.6,34.72,178445.0,29.0949,29.2796,29.0446,29.1453,178445.0
2016-03-15 10:20:00,34.72,34.76,34.53,34.7,232186.0,29.1453,29.1789,28.9858,29.1285,232186.0
2016-03-15 10:30:00,34.7,34.82,34.59,34.68,174645.0,29.1285,29.2293,29.0362,29.1117,174645.0
2016-03-15 10:40:00,34.68,34.74,34.49,34.58,183579.0,29.1117,29.1621,28.9522,29.0278,183579.0
2016-03-15 10:50:00,34.58,34.63,34.49,34.62,124678.0,29.0278,29.0698,28.9522,29.0614,124678.0
2016-03-15 11:00:00,34.62,34.68,34.56,34.65,133668.0,29.0614,29.1117,29.011,29.0865,133668.0
2016-03-15 11:10:00,34.66,34.74,34.62,34.67,88440.0,29.0949,29.1621,29.0614,29.1033,88440.0
2016-03-15 11:20:00,34.68,34.81,34.68,34.76,165223.0,29.1117,29.2209,29.1117,29.1789,165223.0
2016-03-15 11:30:00,34.76,34.81,34.65,34.65,194248.0,29.1789,29.2209,29.0865,29.0865,194248.0
2016-03-15 11:40:00,34.65,34.71,34.56,34.6,118568.0,29.0865,29.1369,29.011,29.0446,118568.0
2016-03-15 11:50:00,34.6,34.69,34.56,34.59,154132.0,29.0446,29.1201,29.011,29.0362,154132.0
2016-03-15 12:00:00,34.6,34.65,34.55,34.65,104673.0,29.0446,29.0865,29.0026,29.0865,104673.0
2016-03-15 12:10:00,34.64,34.66,34.6,34.63,94369.0,29.0782,29.0949,29.0446,29.0698,94369.0
2016-03-15 12:20:00,34.63,34.76,34.63,34.71,130311.0,29.0698,29.1789,29.0698,29.1369,130311.0
2016-03-15 12:30:00,34.72,34.74,34.65,34.71,149238.0,29.1453,29.1621,29.0865,29.1369,149238.0
2016-03-15 12:40:00,34.7,34.71,34.65,34.69,86554.0,29.1285,29.1369,29.0865,29.1201,86554.0
2016-03-15 12:50:00,34.68,34.7,34.6,34.64,80649.0,29.1117,29.1285,29.0446,29.0782,80649.0
2016-03-15 13:00:00,34.64,34.69,34.6,34.68,92877.0,29.0782,29.1201,29.0446,29.1117,92877.0
2016-03-15 13:10:00,34.67,34.74,34.62,34.73,114352.0,29.1033,29.1621,29.0614,29.1537,114352.0
2016-03-15 13:20:00,34.74,34.83,34.74,34.81,358793.0,29.1621,29.2376,29.1621,29.2209,358793.0
2016-03-15 13:30:00,34.81,34.87,34.73,34.76,167375.0,29.2209,29.2712,29.1537,29.1789,167375.0
2016-03-15 13:40:00,34.77,34.82,34.75,34.79,109339.0,29.1873,29.2293,29.1705,29.2041,109339.0
2016-03-15 13:50:00,34.8,34.85,34.77,34.83,114028.0,29.2125,29.2544,29.1873,29.2376,114028.0
2016-03-15 14:00:00,34.83,34.87,34.78,34.86,198461.0,29.2376,29.2712,29.1957,29.2628,198461.0
2016-03-15 14:10:00,34.86,34.99,34.85,34.91,171054.0,29.2628,29.372,29.2544,29.3048,171054.0
2016-03-15 14:20:00,34.91,34.95,34.79,34.84,190474.0,29.3048,29.3384,29.2041,29.246,190474.0
2016-03-15 14:30:00,34.84,34.85,34.77,34.79,217629.0,29.246,29.2544,29.1873,29.2041,217629.0
2016-03-15 14:40:00,34.79,34.81,34.72,34.78,141787.0,29.2041,29.2209,29.1453,29.1957,141787.0
2016-03-15 14:50:00,34.77,34.83,34.73,34.77,111091.0,29.1873,29.2376,29.1537,29.1873,111091.0
2016-03-15 15:00:00,34.77,34.86,34.75,34.81,152279.0,29.1873,29.2628,29.1705,29.2209,152279.0
2016-03-15 15:10:00,34.81,34.92,34.79,34.9,326142.0,29.2209,29.3132,29.2041,29.2964,326142.0
2016-03-15 15:20:00,34.89,34.9,34.82,34.86,342570.0,29.288,29.2964,29.2293,29.2628,342570.0
2016-03-15 15:30:00,34.86,34.87,34.79,34.8,234004.0,29.2628,29.2712,29.2041,29.2125,234004.0
2016-03-15 15:40:00,34.81,34.86,34.78,34.86,436159.0,29.2209,29.2628,29.1957,29.2628,436159.0
2016-03-15 15:50:00,34.86,35.0,34.84,34.99,720572.0,29.2628,29.3804,29.246,29.372,720572.0
2016-03-16 09:30:00,35.38,35.39,35.04,35.26,419844.0,29.6993,29.7077,29.4139,29.5986,419844.0
2016-03-16 09:40:00,35.26,35.26,34.87,34.87,628731.0,29.5986,29.5986,29.2712,29.2712,628731.0
2016-03-16 09:50:00,34.87,34.96,34.71,34.87,463756.0,29.2712,29.3468,29.1369,29.2712,463756.0
2016-03-16 10:00:00,34.88,34.93,34.73,34.76,512310.0,29.2796,29.3216,29.1537,29.1789,512310.0
2016-03-16 10:10:00,34.76,35.02,34.69,34.98,496196.0,29.1789,29.3971,29.1201,29.3636,496196.0
2016-03-16 10:20:00,34.98,35.0,34.87,34.91,167468.0,29.3636,29.3804,29.2712,29.3048,167468.0
2016-03-16 10:30:00,34.91,34.97,34.71,34.92,381701.0,29.3048,29.3552,29.1369,29.3132,381701.0
2016-03-16 10:40:00,34.92,35.0,34.87,34.89,301779.0,29.3132,29.3804,29.2712,29.288,301779.0
2016-03-16 10:50:00,34.89,34.94,34.79,34.93,217652.0,29.288,29.33,29.2041,29.3216,217652.0
2016-03-16 11:00:00,34.93,34.99,34.85,34.99,218882.0,29.3216,29.372,29.2544,29.372,218882.0
2016-03-16 11:10:00,34.98,35.04,34.89,34.93,157007.0,29.3636,29.4139,29.288,29.3216,157007.0
2016-03-16 11:20:00,34.92,34.95,34.85,34.87,211986.0,29.3132,29.3384,29.2544,29.2712,211986.0
2016-03-16 11:30:00,34.87,34.93,34.78,34.8,165214.0,29.2712,29.3216,29.1957,29.2125,165214.0
2016-03-16 11:40:00,34.8,34.83,34.59,34.61,282987.0,29.2125,29.2376,29.0362,29.053,282987.0
2016-03-16 11:50:00,34.6,34.69,34.5,34.56,207772.0,29.0446,29.1201,28.9606,29.011,207772.0
2016-03-16 12:00:00,34.56,34.61,34.48,34.55,407357.0,29.011,29.053,28.9438,29.0026,407357.0
2016-03-16 12:10:00,34.55,34.76,34.53,34.74,261595.0,29.0026,29.1789,28.9858,29.1621,261595.0
2016-03-16 12:20:00,34.73,34.82,34.72,34.82,170646.0,29.1537,29.2293,29.1453,29.2293,170646.0
2016-03-16 12:30:00,34.81,34.86,34.77,34.78,114707.0,29.2209,29.2628,29.1873,29.1957,114707.0
2016-03-16 12:40:00,34.78,34.83,34.73,34.77,163660.0,29.1957,29.2376,29.1537,29.1873,163660.0
2016-03-16 12:50:00,34.77,34.83,34.75,34.83,170924.0,29.1873,29.2376,29.1705,29.2376,170924.0
2016-03-16 13:00:00,34.83,34.89,34.79,34.84,113402.0,29.2376,29.288,29.2041,29.246,113402.0
2016-03-16 13:10:00,34.85,34.86,34.79,34.81,108048.0,29.2544,29.2628,29.2041,29.2209,108048.0
2016-03-16 13:20:00,34.82,34.85,34.78,34.8,143803.0,29.2293,29.2544,29.1957,29.2125,143803.0
2016-03-16 13:30:00,34.8,34.81,34.75,34.8,173759.0,29.2125,29.2209,29.1705,29.2125,173759.0
2016-03-16 13:40:00,34.8,34.84,34.78,34.79,155090.0,29.2125,29.246,29.1957,29.2041,155090.0
2016-03-16 13:50:00,34.8,34.85,34.79,34.82,128073.0,29.2125,29.2544,29.2041,29.2293,128073.0
2016-03-16 14:00:00,34.83,35.18,34.83,34.94,455128.0,29.2376,29.5314,29.2376,29.33,455128.0
2016-03-16 14:10:00,34.95,34.96,34.8,34.88,231261.0,29.3384,29.3468,29.2125,29.2796,231261.0
2016-03-16 14:20:00,34.88,35.16,34.84,35.16,345616.0,29.2796,29.5147,29.246,29.5147,345616.0
2016-03-16 14:30:00,35.17,35.2,35.05,35.14,340695.0,29.5231,29.5482,29.4223,29.4979,340695.0
2016-03-16 14:40:00,35.14,35.34,35.14,35.28,224844.0,29.4979,29.6658,29.4979,29.6154,224844.0
2016-03-16 14:50:00,35.28,35.28,35.1,35.1,173434.0,29.6154,29.6154,29.4643,29.4643,173434.0
2016-03-16 15:00:00,35.1,35.24,35.1,35.21,172753.0,29.4643,29.5818,29.4643,29.5566,172753.0
2016-03-16 15:10:00,35.22,35.29,35.19,35.28,184911.0,29.565,29.6238,29.5398,29.6154,184911.0
2016-03-16 15:20:00,35.27,35.31,35.19,35.31,233573.0,29.607,29.6406,29.5398,29.6406,233573.0
2016-03-16 15:30:00,35.32,35.43,35.27,35.42,412276.0,29.649,29.7413,29.607,29.7329,412276.0
2016-03-16 15:40:00,35.42,35.56,35.39,35.55,634971.0,29.7329,29.8504,29.7077,29.842,634971.0
2016-03-16 15:50:00,35.54,35.55,35.45,35.46,1106905.0,29.8336,29.842,29.7581,29.7665,1106905.0
2016-03-17 09:30:00,35.78,35.8,35.54,35.69,372027.0,30.0351,30.0519,29.8336,29.9596,372027.0
2016-03-17 09:40:00,35.69,35.77,35.57,35.7,292366.0,29.9596,30.0267,29.8588,29.968,292366.0
2016-03-17 09:50:00,35.69,35.95,35.65,35.93,288226.0,29.9596,30.1778,29.926,30.161,288226.0
2016-03-17 10:00:00,35.93,36.08,35.91,35.98,279177.0,30.161,30.2869,30.1442,30.203,279177.0
2016-03-17 10:10:00,35.98,36.05,35.82,35.99,179741.0,30.203,30.2618,30.0687,30.2114,179741.0
2016-03-17 10:20:00,35.99,36.05,35.88,36.02,282617.0,30.2114,30.2618,30.1191,30.2366,282617.0
2016-03-17 10:30:00,36.01,36.19,35.99,36.19,306293.0,30.2282,30.3793,30.2114,30.3793,306293.0
2016-03-17 10:40:00,36.2,36.23,36.1,36.16,190828.0,30.3877,30.4129,30.3037,30.3541,190828.0
2016-03-17 10:50:00,36.17,36.22,36.12,36.19,143305.0,30.3625,30.4045,30.3205,30.3793,143305.0
2016-03-17 11:00:00,36.18,36.25,36.1,36.2,135099.0,30.3709,30.4296,30.3037,30.3877,135099.0
2016-03-17 11:10:00,36.19,36.39,36.19,36.29,215226.0,30.3793,30.5472,30.3793,30.4632,215226.0
2016-03-17 11:20:00,36.29,36.43,36.29,36.4,173011.0,30.4632,30.5807,30.4632,30.5556,173011.0
2016-03-17 11:30:00,36.41,36.49,36.31,36.32,183784.0,30.564,30.6311,30.48,30.4884,183784.0
2016-03-17 11:40:00,36.33,36.33,36.2,36.3,123130.0,30.4968,30.4968,30.3877,30.4716,123130.0
2016-03-17 11:50:00,36.3,36.44,36.28,36.33,115284.0,30.4716,30.5891,30.4548,30.4968,115284.0
2016-03-17 12:00:00,36.34,36.49,36.29,36.48,180018.0,30.5052,30.6311,30.4632,30.6227,180018.0
2016-03-17 12:10:00,36.48,36.54,36.38,36.39,240395.0,30.6227,30.6731,30.5388,30.5472,240395.0
2016-03-17 12:20:00,36.39,36.48,36.36,36.41,192530.0,30.5472,30.6227,30.522,30.564,192530.0
2016-03-17 12:30:00,36.41,36.51,36.39,36.41,128873.0,30.564,30.6479,30.5472,30.564,128873.0
2016-03-17 12:40:00,36.41,36.47,36.38,36.45,135632.0,30.564,30.6143,30.5388,30.5975,135632.0
2016-03-17 12:50:00,36.45,36.54,36.41,36.48,194834.0,30.5975,30.6731,30.564,30.6227,194834.0
2016-03-17 13:00:00,36.47,36.54,36.43,36.48,112857.0,30.6143,30.6731,30.5807,30.6227,112857.0
2016-03-17 13:10:00,36.48,36.51,36.36,36.36,104460.0,30.6227,30.6479,30.522,30.522,104460.0
2016-03-17 13:20:00,36.35,36.44,36.34,36.39,96557.0,30.5136,30.5891,30.5052,30.5472,96557.0
2016-03-17 13:30:00,36.39,36.47,36.36,36.44,154980.0,30.5472,30.6143,30.522,30.5891,154980.0
2016-03-17 13:40:00,36.45,36.51,36.4,36.48,268767.0,30.5975,30.6479,30.5556,30.6227,268767.0
2016-03-17 13:50:00,36.49,36.65,36.46,36.64,228379.0,30.6311,30.7654,30.6059,30.757,228379.0
2016-03-17 14:00:00,36.63,36.69,36.59,36.69,236147.0,30.7486,30.799,30.7151,30.799,236147.0
2016-03-17 14:10:00,36.69,36.74,36.6,36.6,235354.0,30.799,30.841,30.7235,30.7235,235354.0
2016-03-17 14:20:00,36.61,36.67,36.56,36.61,224890.0,30.7318,30.7822,30.6899,30.7318,224890.0
2016-03-17 14:30:00,36.6,36.65,36.58,36.61,170422.0,30.7235,30.7654,30.7067,30.7318,170422.0
2016-03-17 14:40:00,36.61,36.65,36.56,36.6,224438.0,30.7318,30.7654,30.6899,30.7235,224438.0
2016-03-17 14:50:00,36.61,36.67,36.5,36.51,195832.0,30.7318,30.7822,30.6395,30.6479,195832.0
2016-03-17 15:00:00,36.5,36.59,36.49,36.55,117109.0,30.6395,30.7151,30.6311,30.6815,117109.0
2016-03-17 15:10:00,36.55,36.56,36.41,36.48,231169.0,30.6815,30.6899,30.564,30.6227,231169.0
2016-03-17 15:20:00,36.48,36.59,36.45,36.57,240088.0,30.6227,30.7151,30.5975,30.6983,240088.0
2016-03-17 15:30:00,36.58,36.58,36.45,36.52,344560.0,30.7067,30.7067,30.5975,30.6563,344560.0
2016-03-17 15:40:00,36.52,36.55,36.45,36.47,496169.0,30.6563,30.6815,30.5975,30.6143,496169.0
2016-03-17 15:50:00,36.46,36.49,36.37,36.39,800115.0,30.6059,30.6311,30.5304,30.5472,800115.0
2016-03-18 09:30:00,36.68,36.74,36.46,36.63,983923.0,30.7906,30.841,30.6059,30.7486,983923.0
2016-03-18 09:40:00,36.64,36.67,36.5,36.55,308687.0,30.757,30.7822,30.6395,30.6815,308687.0
2016-03-18 09:50:00,36.56,36.59,36.42,36.47,209990.0,30.6899,30.7151,30.5724,30.6143,209990.0
2016-03-18 10:00:00,36.48,36.64,36.45,36.51,332415.0,30.6227,30.757,30.5975,30.6479,332415.0
2016-03-18 10:10:00,36.5,36.65,36.37,36.38,159399.0,30.6395,30.7654,30.5304,30.5388,159399.0
2016-03-18 10:20:00,36.38,36.43,36.3,36.35,153151.0,30.5388,30.5807,30.4716,30.5136,153151.0
2016-03-18 10:30:00,36.34,36.44,36.19,36.22,213434.0,30.5052,30.5891,30.3793,30.4045,213434.0
2016-03-18 10:40:00,36.23,36.25,36.1,36.11,177967.0,30.4129,30.4296,30.3037,30.3121,177967.0
2016-03-18 10:50:00,36.11,36.28,36.1,36.25,157572.0,30.3121,30.4548,30.3037,30.4296,157572.0
2016-03-18 11:00:00,36.24,36.41,36.23,36.34,188298.0,30.4213,30.564,30.4129,30.5052,188298.0
2016-03-18 11:10:00,36.34,36.37,36.19,36.27,200345.0,30.5052,30.5304,30.3793,30.4464,200345.0
2016-03-18 11:20:00,36.28,36.28,36.11,36.16,169932.0,30.4548,30.4548,30.3121,30.3541,169932.0
2016-03-18 11:30:00,36.17,36.22,36.09,36.1,178458.0,30.3625,30.4045,30.2953,30.3037,178458.0
2016-03-18 11:40:00,36.1,36.14,35.94,36.04,301299.0,30.3037,30.3373,30.1694,30.2534,301299.0
2016-03-18 11:50:00,36.03,36.08,35.96,36.06,253306.0,30.245,30.2869,30.1862,30.2702,253306.0
2016-03-18 12:00:00,36.06,36.13,36.0,36.01,220691.0,30.2702,30.3289,30.2198,30.2282,220691.0
2016-03-18 12:10:00,36.01,36.08,35.93,35.95,185638.0,30.2282,30.2869,30.161,30.1778,185638.0
2016-03-18 12:20:00,35.95,36.01,35.9,35.91,233886.0,30.1778,30.2282,30.1358,30.1442,233886.0
2016-03-18 12:30:00,35.9,36.08,35.88,36.06,98185.0,30.1358,30.2869,30.1191,30.2702,98185.0
2016-03-18 12:40:00,36.05,36.09,35.99,36.0,106569.0,30.2618,30.2953,30.2114,30.2198,106569.0
2016-03-18 12:50:00,35.99,36.06,35.94,36.02,144476.0,30.2114,30.2702,30.1694,30.2366,144476.0
2016-03-18 13:00:00,36.02,36.07,35.91,35.93,91875.0,30.2366,30.2785,30.1442,30.161,91875.0
2016-03-18 13:10:00,35.92,35.94,35.81,35.86,104982.0,30.1526,30.1694,30.0603,30.1023,104982.0
2016-03-18 13:20:00,35.85,35.94,35.83,35.94,110748.0,30.0939,30.1694,30.0771,30.1694,110748.0
2016-03-18 13:30:00,35.93,36.03,35.9,36.03,122991.0,30.161,30.245,30.1358,30.245,122991.0
2016-03-18 13:40:00,36.02,36.12,36.01,36.07,123491.0,30.2366,30.3205,30.2282,30.2785,123491.0
2016-03-18 13:50:00,36.08,36.16,36.08,36.11,211874.0,30.2869,30.3541,30.2869,30.3121,211874.0
2016-03-18 14:00:00,36.12,36.22,36.12,36.13,166638.0,30.3205,30.4045,30.3205,30.3289,166638.0
2016-03-18 14:10:00,36.13,36.17,35.99,36.05,109025.0,30.3289,30.3625,30.2114,30.2618,109025.0
2016-03-18 14:20:00,36.04,36.08,36.01,36.01,108325.0,30.2534,30.2869,30.2282,30.2282,108325.0
2016-03-18 14:30:00,36.01,36.01,35.94,35.95,124179.0,30.2282,30.2282,30.1694,30.1778,124179.0
2016-03-18 14:40:00,35.95,36.06,35.94,36.0,147249.0,30.1778,30.2702,30.1694,30.2198,147249.0
2016-03-18 14:50:00,35.99,36.02,35.95,35.97,72706.0,30.2114,30.2366,30.1778,30.1946,72706.0
2016-03-18 15:00:00,35.97,36.0,35.95,35.95,160657.0,30.1946,30.2198,30.1778,30.1778,160657.0
2016-03-18 15:10:00,35.95,36.01,35.94,35.94,197572.0,30.1778,30.2282,30.1694,30.1694,197572.0
2016-03-18 15:20:00,35.95,36.03,35.92,36.02,144436.0,30.1778,30.245,30.1526,30.2366,144436.0
2016-03-18 15:30:00,36.02,36.09,35.99,36.09,153349.0,30.2366,30.2953,30.2114,30.2953,153349.0
2016-03-18 15:40:00,36.09,36.2,36.08,36.15,456759.0,30.2953,30.3877,30.2869,30.3457,456759.0
2016-03-18 15:50:00,36.16,36.3,36.15,36.28,877782.0,30.3541,30.4716,30.3457,30.4548,877782.0
2016-03-21 09:30:00,35.97,36.07,35.83,36.02,350635.0,30.1946,30.2785,30.0771,30.2366,350635.0
2016-03-21 09:40:00,36.04,36.45,36.04,36.4,330691.0,30.2534,30.5975,30.2534,30.5556,330691.0
2016-03-21 09:50:00,36.41,36.53,36.35,36.36,179373.0,30.564,30.6647,30.5136,30.522,179373.0
2016-03-21 10:00:00,36.36,36.42,36.04,36.09,255965.0,30.522,30.5724,30.2534,30.2953,255965.0
2016-03-21 10:10:00,36.07,36.09,35.89,35.96,236268.0,30.2785,30.2953,30.1275,30.1862,236268.0
2016-03-21 10:20:00,35.96,36.17,35.83,36.04,169592.0,30.1862,30.3625,30.0771,30.2534,169592.0
2016-03-21 10:30:00,36.04,36.17,35.89,36.07,129137.0,30.2534,30.3625,30.1275,30.2785,129137.0
2016-03-21 10:40:00,36.05,36.06,35.76,35.77,276719.0,30.2618,30.2702,30.0183,30.0267,276719.0
2016-03-21 10:50:00,35.77,35.91,35.72,35.85,191606.0,30.0267,30.1442,29.9847,30.0939,191606.0
2016-03-21 11:00:00,35.85,35.95,35.81,35.9,131070.0,30.0939,30.1778,30.0603,30.1358,131070.0
2016-03-21 11:10:00,35.91,36.12,35.89,36.1,119307.0,30.1442,30.3205,30.1275,30.3037,119307.0
2016-03-21 11:20:00,36.09,36.13,36.04,36.06,98062.0,30.2953,30.3289,30.2534,30.2702,98062.0
2016-03-21 11:30:00,36.05,36.18,36.04,36.12,123464.0,30.2618,30.3709,30.2534,30.3205,123464.0
2016-03-21 11:40:00,36.11,36.13,35.93,35.99,142057.0,30.3121,30.3289,30.161,30.2114,142057.0
2016-03-21 11:50:00,35.98,36.16,35.96,36.08,111820.0,30.203,30.3541,30.1862,30.2869,111820.0
2016-03-21 12:00:00,36.07,36.18,36.01,36.18,170659.0,30.2785,30.3709,30.2282,30.3709,170659.0
2016-03-21 12:10:00,36.18,36.27,36.13,36.14,208037.0,30.3709,30.4464,30.3289,30.3373,208037.0
2016-03-21 12:20:00,36.14,36.21,36.04,36.14,189082.0,30.3373,30.3961,30.2534,30.3373,189082.0
2016-03-21 12:30:00,36.14,36.15,36.01,36.15,93692.0,30.3373,30.3457,30.2282,30.3457,93692.0
2016-03-21 12:40:00,36.14,36.16,36.07,36.07,51368.0,30.3373,30.3541,30.2785,30.2785,51368.0
2016-03-21 12:50:00,36.07,36.16,36.06,36.12,45247.0,30.2785,30.3541,30.2702,30.3205,45247.0
2016-03-21 13:00:00,36.13,36.14,36.05,36.09,71065.0,30.3289,30.3373,30.2618,30.2953,71065.0
2016-03-21 13:10:00,36.09,36.12,36.04,36.11,58751.0,30.2953,30.3205,30.2534,30.3121,58751.0
2016-03-21 13:20:00,36.1,36.2,36.06,36.13,80900.0,30.3037,30.3877,30.2702,30.3289,80900.0
2016-03-21 13:30:00,36.13,36.15,36.09,36.1,86861.0,30.3289,30.3457,30.2953,30.3037,86861.0
2016-03-21 13:40:00,36.1,36.18,36.07,36.18,57231.0,30.3037,30.3709,30.2785,30.3709,57231.0
2016-03-21 13:50:00,36.18,36.25,36.15,36.25,99144.0,30.3709,30.4296,30.3457,30.4296,99144.0
2016-03-21 14:00:00,36.25,36.36,36.24,36.35,203155.0,30.4296,30.522,30.4213,30.5136,203155.0
2016-03-21 14:10:00,36.36,36.36,36.22,36.28,88840.0,30.522,30.522,30.4045,30.4548,88840.0
2016-03-21 14:20:00,36.28,36.35,36.26,36.32,161545.0,30.4548,30.5136,30.438,30.4884,161545.0
2016-03-21 14:30:00,36.33,36.4,36.32,36.39,159974.0,30.4968,30.5556,30.4884,30.5472,159974.0
2016-03-21 14:40:00,36.39,36.49,36.39,36.42,184114.0,30.5472,30.6311,30.5472,30.5724,184114.0
2016-03-21 14:50:00,36.42,36.46,36.37,36.44,158949.0,30.5724,30.6059,30.5304,30.5891,158949.0
2016-03-21 15:00:00,36.44,36.45,36.32,36.39,156339.0,30.5891,30.5975,30.4884,30.5472,156339.0
2016-03-21 15:10:00,36.39,36.4,36.36,36.38,96052.0,30.5472,30.5556,30.522,30.5388,96052.0
2016-03-21 15:20:00,36.37,36.42,36.35,36.41,109822.0,30.5304,30.5724,30.5136,30.564,109822.0
2016-03-21 15:30:00,36.42,36.44,36.37,36.38,158368.0,30.5724,30.5891,30.5304,30.5388,158368.0
2016-03-21 15:40:00,36.39,36.42,36.38,36.41,146067.0,30.5472,30.5724,30.5388,30.564,146067.0
2016-03-21 15:50:00,36.4,36.44,36.38,36.39,420434.0,30.5556,30.5891,30.5388,30.5472,420434.0
2016-03-22 09:30:00,36.01,36.18,35.84,35.87,265298.0,30.2282,30.3709,30.0855,30.1107,265298.0
2016-03-22 09:40:00,35.87,35.99,35.81,35.93,303368.0,30.1107,30.2114,30.0603,30.161,303368.0
2016-03-22 09:50:00,35.95,36.19,35.93,36.1,203897.0,30.1778,30.3793,30.161,30.3037,203897.0
2016-03-22 10:00:00,36.1,36.28,36.09,36.11,158511.0,30.3037,30.4548,30.2953,30.3121,158511.0
2016-03-22 10:10:00,36.11,36.19,36.05,36.11,268898.0,30.3121,30.3793,30.2618,30.3121,268898.0
2016-03-22 10:20:00,36.11,36.2,36.05,36.15,138402.0,30.3121,30.3877,30.2618,30.3457,138402.0
2016-03-22 10:30:00,36.15,36.26,36.04,36.26,189821.0,30.3457,30.438,30.2534,30.438,189821.0
2016-03-22 10:40:00,36.26,36.33,36.2,36.33,174057.0,30.438,30.4968,30.3877,30.4968,174057.0
2016-03-22 10:50:00,36.33,36.44,36.31,36.36,195528.0,30.4968,30.5891,30.48,30.522,195528.0
2016-03-22 11:00:00,36.35,36.36,36.28,36.31,85581.0,30.5136,30.522,30.4548,30.48,85581.0
2016-03-22 11:10:00,36.31,36.32,36.17,36.23,96042.0,30.48,30.4884,30.3625,30.4129,96042.0
2016-03-22 11:20:00,36.24,36.26,36.16,36.18,82510.0,30.4213,30.438,30.3541,30.3709,82510.0
2016-03-22 11:30:00,36.18,36.19,36.05,36.06,134550.0,30.3709,30.3793,30.2618,30.2702,134550.0
2016-03-22 11:40:00,36.07,36.07,35.91,35.93,201765.0,30.2785,30.2785,30.1442,30.161,201765.0
2016-03-22 11:50:00,35.93,35.96,35.84,35.92,122908.0,30.161,30.1862,30.0855,30.1526,122908.0
2016-03-22 12:00:00,35.92,36.0,35.9,35.92,119707.0,30.1526,30.2198,30.1358,30.1526,119707.0
2016-03-22 12:10:00,35.93,35.94,35.88,35.89,97530.0,30.161,30.1694,30.1191,30.1275,97530.0
2016-03-22 12:20:00,35.89,36.01,35.88,36.0,94318.0,30.1275,30.2282,30.1191,30.2198,94318.0
2016-03-22 12:30:00,36.0,36.0,35.9,35.91,76212.0,30.2198,30.2198,30.1358,30.1442,76212.0
2016-03-22 12:40:00,35.9,36.07,35.89,36.06,86713.0,30.1358,30.2785,30.1275,30.2702,86713.0
2016-03-22 12:50:00,36.06,36.14,36.06,36.1,91586.0,30.2702,30.3373,30.2702,30.3037,91586.0
2016-03-22 13:00:00,36.1,36.14,36.05,36.06,69907.0,30.3037,30.3373,30.2618,30.2702,69907.0
2016-03-22 13:10:00,36.07,36.07,35.97,36.0,69191.0,30.2785,30.2785,30.1946,30.2198,69191.0
2016-03-22 13:20:00,35.99,36.12,35.99,36.09,118380.0,30.2114,30.3205,30.2114,30.2953,118380.0
2016-03-22 13:30:00,36.09,36.16,36.06,36.13,110716.0,30.2953,30.3541,30.2702,30.3289,110716.0
2016-03-22 13:40:00,36.12,36.13,36.08,36.13,94917.0,30.3205,30.3289,30.2869,30.3289,94917.0
2016-03-22 13:50:00,36.12,36.19,36.11,36.13,110761.0,30.3205,30.3793,30.3121,30.3289,110761.0
2016-03-22 14:00:00,36.13,36.21,36.12,36.2,167068.0,30.3289,30.3961,30.3205,30.3877,167068.0
2016-03-22 14:10:00,36.19,36.25,36.16,36.2,118944.0,30.3793,30.4296,30.3541,30.3877,118944.0
2016-03-22 14:20:00,36.2,36.23,36.16,36.2,85429.0,30.3877,30.4129,30.3541,30.3877,85429.0
2016-03-22 14:30:00,36.2,36.21,36.1,36.11,109017.0,30.3877,30.3961,30.3037,30.3121,109017.0
2016-03-22 14:40:00,36.11,36.11,36.03,36.03,117459.0,30.3121,30.3121,30.245,30.245,117459.0
2016-03-22 14:50:00,36.04,36.04,35.91,35.92,133619.0,30.2534,30.2534,30.1442,30.1526,133619.0
2016-03-22 15:00:00,35.91,35.96,35.9,35.95,111329.0,30.1442,30.1862,30.1358,30.1778,111329.0
2016-03-22 15:10:00,35.95,35.98,35.86,35.9,110081.0,30.1778,30.203,30.1023,30.1358,110081.0
2016-03-22 15:20:00,35.9,35.9,35.84,35.87,117882.0,30.1358,30.1358,30.0855,30.1107,117882.0
2016-03-22 15:30:00,35.88,35.93,35.85,35.9,124881.0,30.1191,30.161,30.0939,30.1358,124881.0
2016-03-22 15:40:00,35.9,35.97,35.87,35.94,203401.0,30.1358,30.1946,30.1107,30.1694,203401.0
2016-03-22 15:50:00,35.94,36.0,35.91,35.97,404483.0,30.1694,30.2198,30.1442,30.1946,404483.0
2016-03-23 09:30:00,35.38,35.78,35.31,35.63,355119.0,29.6993,30.0351,29.6406,29.9092,355119.0
2016-03-23 09:40:00,35.65,35.68,35.52,35.54,344189.0,29.926,29.9512,29.8169,29.8336,344189.0
2016-03-23 09:50:00,35.54,35.62,35.4,35.4,113000.0,29.8336,29.9008,29.7161,29.7161,113000.0
2016-03-23 10:00:00,35.42,35.44,35.32,35.35,225195.0,29.7329,29.7497,29.649,29.6742,225195.0
2016-03-23 10:10:00,35.34,35.52,35.33,35.37,220029.0,29.6658,29.8169,29.6574,29.6909,220029.0
2016-03-23 10:20:00,35.37,35.43,35.26,35.27,180540.0,29.6909,29.7413,29.5986,29.607,180540.0
2016-03-23 10:30:00,35.27,35.49,35.19,35.23,315990.0,29.607,29.7917,29.5398,29.5734,315990.0
2016-03-23 10:40:00,35.22,35.29,35.11,35.28,237631.0,29.565,29.6238,29.4727,29.6154,237631.0
2016-03-23 10:50:00,35.27,35.27,35.16,35.2,183229.0,29.607,29.607,29.5147,29.5482,183229.0
2016-03-23 11:00:00,35.19,35.19,35.02,35.13,200912.0,29.5398,29.5398,29.3971,29.4895,200912.0
2016-03-23 11:10:00,35.13,35.13,34.93,34.94,172555.0,29.4895,29.4895,29.3216,29.33,172555.0
2016-03-23 11:20:00,34.94,35.08,34.92,35.04,152146.0,29.33,29.4475,29.3132,29.4139,152146.0
2016-03-23 11:30:00,35.05,35.19,34.95,35.16,171896.0,29.4223,29.5398,29.3384,29.5147,171896.0
2016-03-23 11:40:00,35.15,35.16,35.04,35.15,115193.0,29.5063,29.5147,29.4139,29.5063,115193.0
2016-03-23 11:50:00,35.15,35.2,35.06,35.18,129494.0,29.5063,29.5482,29.4307,29.5314,129494.0
2016-03-23 12:00:00,35.17,35.21,35.07,35.12,106197.0,29.5231,29.5566,29.4391,29.4811,106197.0
2016-03-23 12:10:00,35.12,35.24,35.11,35.23,99177.0,29.4811,29.5818,29.4727,29.5734,99177.0
2016-03-23 12:20:00,35.24,35.25,35.2,35.23,91885.0,29.5818,29.5902,29.5482,29.5734,91885.0
2016-03-23 12:30:00,35.22,35.31,35.2,35.25,162319.0,29.565,29.6406,29.5482,29.5902,162319.0
2016-03-23 12:40:00,35.25,35.28,35.21,35.26,130966.0,29.5902,29.6154,29.5566,29.5986,130966.0
2016-03-23 12:50:00,35.26,35.26,35.18,35.22,87977.0,29.5986,29.5986,29.5314,29.565,87977.0
2016-03-23 13:00:00,35.23,35.23,35.09,35.09,103082.0,29.5734,29.5734,29.4559,29.4559,103082.0
2016-03-23 13:10:00,35.11,35.25,35.11,35.21,108120.0,29.4727,29.5902,29.4727,29.5566,108120.0
2016-03-23 13:20:00,35.2,35.21,35.09,35.15,84976.0,29.5482,29.5566,29.4559,29.5063,84976.0
2016-03-23 13:30:00,35.16,35.17,35.04,35.06,147172.0,29.5147,29.5231,29.4139,29.4307,147172.0
2016-03-23 13:40:00,35.07,35.16,35.03,35.15,97192.0,29.4391,29.5147,29.4055,29.5063,97192.0
2016-03-23 13:50:00,35.16,35.18,35.09,35.12,79208.0,29.5147,29.5314,29.4559,29.4811,79208.0
2016-03-23 14:00:00,35.12,35.25,35.11,35.23,80083.0,29.4811,29.5902,29.4727,29.5734,80083.0
2016-03-23 14:10:00,35.23,35.3,35.18,35.24,125142.0,29.5734,29.6322,29.5314,29.5818,125142.0
2016-03-23 14:20:00,35.24,35.31,35.07,35.09,132732.0,29.5818,29.6406,29.4391,29.4559,132732.0
2016-03-23 14:30:00,35.08,35.15,35.04,35.05,170840.0,29.4475,29.5063,29.4139,29.4223,170840.0
2016-03-23 14:40:00,35.04,35.07,34.91,34.93,130594.0,29.4139,29.4391,29.3048,29.3216,130594.0
2016-03-23 14:50:00,34.93,35.0,34.9,34.91,120233.0,29.3216,29.3804,29.2964,29.3048,120233.0
2016-03-23 15:00:00,34.9,34.93,34.83,34.84,213374.0,29.2964,29.3216,29.2376,29.246,213374.0
2016-03-23 15:10:00,34.84,34.91,34.82,34.89,138787.0,29.246,29.3048,29.2293,29.288,138787.0
2016-03-23 15:20:00,34.89,34.93,34.85,34.89,134451.0,29.288,29.3216,29.2544,29.288,134451.0
2016-03-23 15:30:00,34.89,35.03,34.87,34.98,162509.0,29.288,29.4055,29.2712,29.3636,162509.0
2016-03-23 15:40:00,34.99,35.1,34.97,35.09,348521.0,29.372,29.4643,29.3552,29.4559,348521.0
2016-03-23 15:50:00,35.09,35.13,35.01,35.03,723121.0,29.4559,29.4895,29.3887,29.4055,723121.0
2016-03-24 09:30:00,34.31,34.63,34.28,34.54,302414.0,28.8011,29.0698,28.776,28.9942,302414.0
2016-03-24 09:40:00,34.53,34.61,34.48,34.55,246814.0,28.9858,29.053,28.9438,29.0026,246814.0
2016-03-24 09:50:00,34.54,34.78,34.51,34.68,216393.0,28.9942,29.1957,28.969,29.1117,216393.0
2016-03-24 10:00:00,34.69,34.78,34.61,34.63,303983.0,29.1201,29.1957,29.053,29.0698,303983.0
2016-03-24 10:10:00,34.63,34.66,34.49,34.52,213324.0,29.0698,29.0949,28.9522,28.9774,213324.0
2016-03-24 10:20:00,34.52,34.72,34.52,34.56,133442.0,28.9774,29.1453,28.9774,29.011,133442.0
2016-03-24 10:30:00,34.56,34.67,34.56,34.63,116652.0,29.011,29.1033,29.011,29.0698,116652.0
2016-03-24 10:40:00,34.63,34.8,34.61,34.75,116765.0,29.0698,29.2125,29.053,29.1705,116765.0
2016-03-24 10:50:00,34.75,34.91,34.73,34.89,262531.0,29.1705,29.3048,29.1537,29.288,262531.0
2016-03-24 11:00:00,34.9,34.98,34.83,34.85,161227.0,29.2964,29.3636,29.2376,29.2544,161227.0
2016-03-24 11:10:00,34.85,34.93,34.76,34.8,196008.0,29.2544,29.3216,29.1789,29.2125,196008.0
2016-03-24 11:20:00,34.8,34.81,34.7,34.81,123418.0,29.2125,29.2209,29.1285,29.2209,123418.0
2016-03-24 11:30:00,34.81,34.86,34.8,34.82,178004.0,29.2209,29.2628,29.2125,29.2293,178004.0
2016-03-24 11:40:00,34.81,34.91,34.81,34.83,179557.0,29.2209,29.3048,29.2209,29.2376,179557.0
2016-03-24 11:50:00,34.82,34.91,34.81,34.9,102825.0,29.2293,29.3048,29.2209,29.2964,102825.0
2016-03-24 12:00:00,34.89,35.11,34.89,35.05,124637.0,29.288,29.4727,29.288,29.4223,124637.0
2016-03-24 12:10:00,35.04,35.06,34.91,34.94,93932.0,29.4139,29.4307,29.3048,29.33,93932.0
2016-03-24 12:20:00,34.94,35.04,34.92,34.99,64447.0,29.33,29.4139,29.3132,29.372,64447.0
2016-03-24 12:30:00,34.99,35.03,34.93,34.93,93963.0,29.372,29.4055,29.3216,29.3216,93963.0
2016-03-24 12:40:00,34.94,35.02,34.92,35.02,62051.0,29.33,29.3971,29.3132,29.3971,62051.0
2016-03-24 12:50:00,35.01,35.11,34.99,35.07,74173.0,29.3887,29.4727,29.372,29.4391,74173.0
2016-03-24 13:00:00,35.07,35.15,35.05,35.14,109102.0,29.4391,29.5063,29.4223,29.4979,109102.0
2016-03-24 13:10:00,35.14,35.27,35.12,35.24,149677.0,29.4979,29.607,29.4811,29.5818,149677.0
2016-03-24 13:20:00,35.25,35.31,35.23,35.24,114244.0,29.5902,29.6406,29.5734,29.5818,114244.0
2016-03-24 13:30:00,35.24,35.24,35.09,35.12,73732.0,29.5818,29.5818,29.4559,29.4811,73732.0
2016-03-24 13:40:00,35.12,35.19,35.09,35.16,104664.0,29.4811,29.5398,29.4559,29.5147,104664.0
2016-03-24 13:50:00,35.16,35.19,35.13,35.14,65653.0,29.5147,29.5398,29.4895,29.4979,65653.0
2016-03-24 14:00:00,35.14,35.17,34.96,34.97,151872.0,29.4979,29.5231,29.3468,29.3552,151872.0
2016-03-24 14:10:00,34.96,35.05,34.96,35.02,105616.0,29.3468,29.4223,29.3468,29.3971,105616.0
2016-03-24 14:20:00,35.02,35.07,34.98,35.01,77981.0,29.3971,29.4391,29.3636,29.3887,77981.0
2016-03-24 14:30:00,35.01,35.16,34.99,35.14,136558.0,29.3887,29.5147,29.372,29.4979,136558.0
2016-03-24 14:40:00,35.13,35.19,35.08,35.16,81564.0,29.4895,29.5398,29.4475,29.5147,81564.0
2016-03-24 14:50:00,35.16,35.19,35.08,35.1,65791.0,29.5147,29.5398,29.4475,29.4643,65791.0
2016-03-24 15:00:00,35.1,35.17,35.04,35.06,120240.0,29.4643,29.5231,29.4139,29.4307,120240.0
2016-03-24 15:10:00,35.07,35.23,35.07,35.19,112799.0,29.4391,29.5734,29.4391,29.5398,112799.0
2016-03-24 15:20:00,35.18,35.2,35.14,35.17,97772.0,29.5314,29.5482,29.4979,29.5231,97772.0
2016-03-24 15:30:00,35.17,35.2,35.13,35.18,140179.0,29.5231,29.5482,29.4895,29.5314,140179.0
2016-03-24 15:40:00,35.18,35.19,35.15,35.18,153141.0,29.5314,29.5398,29.5063,29.5314,153141.0
2016-03-24 15:50:00,35.18,35.24,35.17,35.24,317815.0,29.5314,29.5818,29.5231,29.5818,317815.0
2016-03-28 09:30:00,35.32,35.39,35.07,35.08,173614.0,29.649,29.7077,29.4391,29.4475,173614.0
2016-03-28 09:40:00,35.08,35.2,35.03,35.13,130405.0,29.4475,29.5482,29.4055,29.4895,130405.0
2016-03-28 09:50:00,35.13,35.39,35.13,35.38,196184.0,29.4895,29.7077,29.4895,29.6993,196184.0
2016-03-28 10:00:00,35.38,35.4,35.05,35.13,145477.0,29.6993,29.7161,29.4223,29.4895,145477.0
2016-03-28 10:10:00,35.13,35.31,35.1,35.23,225553.0,29.4895,29.6406,29.4643,29.5734,225553.0
2016-03-28 10:20:00,35.22,35.24,35.1,35.16,75173.0,29.565,29.5818,29.4643,29.5147,75173.0
2016-03-28 10:30:00,35.16,35.16,34.87,34.89,102272.0,29.5147,29.5147,29.2712,29.288,102272.0
2016-03-28 10:40:00,34.89,35.08,34.85,35.08,84553.0,29.288,29.4475,29.2544,29.4475,84553.0
2016-03-28 10:50:00,35.07,35.12,35.0,35.08,186195.0,29.4391,29.4811,29.3804,29.4475,186195.0
2016-03-28 11:00:00,35.08,35.16,34.97,34.98,101113.0,29.4475,29.5147,29.3552,29.3636,101113.0
2016-03-28 11:10:00,34.97,34.99,34.84,34.84,97095.0,29.3552,29.372,29.246,29.246,97095.0
2016-03-28 11:20:00,34.83,34.95,34.83,34.95,91646.0,29.2376,29.3384,29.2376,29.3384,91646.0
2016-03-28 11:30:00,34.96,34.98,34.88,34.9,72409.0,29.3468,29.3636,29.2796,29.2964,72409.0
2016-03-28 11:40:00,34.89,34.92,34.84,34.84,145847.0,29.288,29.3132,29.246,29.246,145847.0
2016-03-28 11:50:00,34.83,34.84,34.74,34.82,96636.0,29.2376,29.246,29.1621,29.2293,96636.0
2016-03-28 12:00:00,34.81,34.82,34.7,34.71,57750.0,29.2209,29.2293,29.1285,29.1369,57750.0
2016-03-28 12:10:00,34.72,34.81,34.71,34.81,69713.0,29.1453,29.2209,29.1369,29.2209,69713.0
2016-03-28 12:20:00,34.81,34.88,34.8,34.83,80384.0,29.2209,29.2796,29.2125,29.2376,80384.0
2016-03-28 12:30:00,34.84,34.92,34.8,34.87,64532.0,29.246,29.3132,29.2125,29.2712,64532.0
2016-03-28 12:40:00,34.88,34.98,34.88,34.95,40864.0,29.2796,29.3636,29.2796,29.3384,40864.0
2016-03-28 12:50:00,34.95,35.03,34.91,35.02,53238.0,29.3384,29.4055,29.3048,29.3971,53238.0
2016-03-28 13:00:00,35.03,35.09,34.98,35.05,63262.0,29.4055,29.4559,29.3636,29.4223,63262.0
2016-03-28 13:10:00,35.04,35.05,34.96,34.99,49916.0,29.4139,29.4223,29.3468,29.372,49916.0
2016-03-28 13:20:00,35.0,35.01,34.94,34.96,70458.0,29.3804,29.3887,29.33,29.3468,70458.0
2016-03-28 13:30:00,34.97,35.07,34.96,35.06,60271.0,29.3552,29.4391,29.3468,29.4307,60271.0
2016-03-28 13:40:00,35.06,35.14,35.06,35.11,73612.0,29.4307,29.4979,29.4307,29.4727,73612.0
2016-03-28 13:50:00,35.12,35.15,35.07,35.07,61277.0,29.4811,29.5063,29.4391,29.4391,61277.0
2016-03-28 14:00:00,35.06,35.14,35.04,35.1,70827.0,29.4307,29.4979,29.4139,29.4643,70827.0
2016-03-28 14:10:00,35.09,35.1,34.92,34.92,94596.0,29.4559,29.4643,29.3132,29.3132,94596.0
2016-03-28 14:20:00,34.91,34.92,34.82,34.88,92583.0,29.3048,29.3132,29.2293,29.2796,92583.0
2016-03-28 14:30:00,34.87,34.9,34.83,34.88,48900.0,29.2712,29.2964,29.2376,29.2796,48900.0
2016-03-28 14:40:00,34.88,34.89,34.81,34.88,60786.0,29.2796,29.288,29.2209,29.2796,60786.0
2016-03-28 14:50:00,34.89,34.9,34.84,34.89,58011.0,29.288,29.2964,29.246,29.288,58011.0
2016-03-28 15:00:00,34.88,34.96,34.87,34.95,58939.0,29.2796,29.3468,29.2712,29.3384,58939.0
2016-03-28 15:10:00,34.96,35.03,34.95,35.0,122091.0,29.3468,29.4055,29.3384,29.3804,122091.0
2016-03-28 15:20:00,35.0,35.07,34.96,35.02,108508.0,29.3804,29.4391,29.3468,29.3971,108508.0
2016-03-28 15:30:00,35.02,35.1,35.0,35.07,248142.0,29.3971,29.4643,29.3804,29.4391,248142.0
2016-03-28 15:40:00,35.07,35.1,34.98,35.05,162051.0,29.4391,29.4643,29.3636,29.4223,162051.0
2016-03-28 15:50:00,35.05,35.14,35.02,35.1,354680.0,29.4223,29.4979,29.3971,29.4643,354680.0
2016-03-29 09:30:00,34.49,34.72,34.24,34.29,301072.0,28.9522,29.1453,28.7424,28.7843,301072.0
2016-03-29 09:40:00,34.29,34.3,34.11,34.12,293493.0,28.7843,28.7927,28.6333,28.6416,293493.0
2016-03-29 09:50:00,34.11,34.14,33.95,34.05,287902.0,28.6333,28.6584,28.4989,28.5829,287902.0
2016-03-29 10:00:00,34.05,34.18,34.04,34.15,245201.0,28.5829,28.692,28.5745,28.6668,245201.0
2016-03-29 10:10:00,34.15,34.18,33.96,34.06,295893.0,28.6668,28.692,28.5073,28.5913,295893.0
2016-03-29 10:20:00,34.06,34.2,34.05,34.13,224847.0,28.5913,28.7088,28.5829,28.65,224847.0
2016-03-29 10:30:00,34.13,34.25,34.11,34.17,185272.0,28.65,28.7508,28.6333,28.6836,185272.0
2016-03-29 10:40:00,34.17,34.19,34.05,34.11,108435.0,28.6836,28.7004,28.5829,28.6333,108435.0
2016-03-29 10:50:00,34.11,34.34,34.08,34.28,246767.0,28.6333,28.8263,28.6081,28.776,246767.0
2016-03-29 11:00:00,34.29,34.36,34.12,34.12,119207.0,28.7843,28.8431,28.6416,28.6416,119207.0
2016-03-29 11:10:00,34.12,34.24,34.11,34.19,153136.0,28.6416,28.7424,28.6333,28.7004,153136.0
2016-03-29 11:20:00,34.18,34.35,34.18,34.28,115583.0,28.692,28.8347,28.692,28.776,115583.0
2016-03-29 11:30:00,34.28,34.48,34.26,34.45,138476.0,28.776,28.9438,28.7592,28.9187,138476.0
2016-03-29 11:40:00,34.45,34.63,34.42,34.61,186769.0,28.9187,29.0698,28.8935,29.053,186769.0
2016-03-29 11:50:00,34.62,34.7,34.54,34.59,246592.0,29.0614,29.1285,28.9942,29.0362,246592.0
2016-03-29 12:00:00,34.58,34.62,34.51,34.53,127428.0,29.0278,29.0614,28.969,28.9858,127428.0
2016-03-29 12:10:00,34.52,34.55,34.48,34.53,93471.0,28.9774,29.0026,28.9438,28.9858,93471.0
2016-03-29 12:20:00,34.54,34.93,34.54,34.93,189570.0,28.9942,29.3216,28.9942,29.3216,189570.0
2016-03-29 12:30:00,34.94,34.99,34.84,34.87,115547.0,29.33,29.372,29.246,29.2712,115547.0
2016-03-29 12:40:00,34.87,35.04,34.86,34.99,167997.0,29.2712,29.4139,29.2628,29.372,167997.0
2016-03-29 12:50:00,34.99,35.03,34.85,34.86,175216.0,29.372,29.4055,29.2544,29.2628,175216.0
2016-03-29 13:00:00,34.86,34.91,34.72,34.79,129287.0,29.2628,29.3048,29.1453,29.2041,129287.0
2016-03-29 13:10:00,34.8,34.86,34.72,34.86,61886.0,29.2125,29.2628,29.1453,29.2628,61886.0
2016-03-29 13:20:00,34.85,34.91,34.84,34.9,92881.0,29.2544,29.3048,29.246,29.2964,92881.0
2016-03-29 13:30:00,34.9,35.02,34.89,35.02,148826.0,29.2964,29.3971,29.288,29.3971,148826.0
2016-03-29 13:40:00,35.02,35.08,35.0,35.07,113540.0,29.3971,29.4475,29.3804,29.4391,113540.0
2016-03-29 13:50:00,35.07,35.08,35.0,35.05,198810.0,29.4391,29.4475,29.3804,29.4223,198810.0
2016-03-29 14:00:00,35.06,35.14,35.02,35.07,165541.0,29.4307,29.4979,29.3971,29.4391,165541.0
2016-03-29 14:10:00,35.08,35.18,35.07,35.17,173982.0,29.4475,29.5314,29.4391,29.5231,173982.0
2016-03-29 14:20:00,35.17,35.19,35.08,35.09,202394.0,29.5231,29.5398,29.4475,29.4559,202394.0
2016-03-29 14:30:00,35.09,35.12,35.04,35.09,140683.0,29.4559,29.4811,29.4139,29.4559,140683.0
2016-03-29 14:40:00,35.1,35.18,35.09,35.15,77709.0,29.4643,29.5314,29.4559,29.5063,77709.0
2016-03-29 14:50:00,35.16,35.19,35.07,35.13,155592.0,29.5147,29.5398,29.4391,29.4895,155592.0
2016-03-29 15:00:00,35.13,35.13,34.98,34.99,207153.0,29.4895,29.4895,29.3636,29.372,207153.0
2016-03-29 15:10:00,34.99,35.0,34.87,34.89,220284.0,29.372,29.3804,29.2712,29.288,220284.0
2016-03-29 15:20:00,34.89,35.03,34.88,35.0,298246.0,29.288,29.4055,29.2796,29.3804,298246.0
2016-03-29 15:30:00,34.99,35.05,34.98,34.99,167880.0,29.372,29.4223,29.3636,29.372,167880.0
2016-03-29 15:40:00,34.99,35.04,34.95,35.03,186737.0,29.372,29.4139,29.3384,29.4055,186737.0
2016-03-29 15:50:00,35.02,35.06,34.97,35.02,644625.0,29.3971,29.4307,29.3552,29.3971,644625.0
2016-03-30 09:30:00,35.55,35.88,35.5,35.7,487500.0,29.842,30.1191,29.8001,29.968,487500.0
2016-03-30 09:40:00,35.69,36.11,35.67,36.1,462705.0,29.9596,30.3121,29.9428,30.3037,462705.0
2016-03-30 09:50:00,36.1,36.13,35.89,35.95,439337.0,30.3037,30.3289,30.1275,30.1778,439337.0
2016-03-30 10:00:00,35.95,36.1,35.84,35.86,396526.0,30.1778,30.3037,30.0855,30.1023,396526.0
2016-03-30 10:10:00,35.86,35.88,35.73,35.73,398749.0,30.1023,30.1191,29.9931,29.9931,398749.0
2016-03-30 10:20:00,35.73,35.75,35.55,35.68,263682.0,29.9931,30.0099,29.842,29.9512,263682.0
2016-03-30 10:30:00,35.68,36.15,35.68,36.09,472664.0,29.9512,30.3457,29.9512,30.2953,472664.0
2016-03-30 10:40:00,36.1,36.35,36.1,36.3,413245.0,30.3037,30.5136,30.3037,30.4716,413245.0
2016-03-30 10:50:00,36.29,36.39,36.21,36.33,241854.0,30.4632,30.5472,30.3961,30.4968,241854.0
2016-03-30 11:00:00,36.33,36.37,36.25,36.34,289992.0,30.4968,30.5304,30.4296,30.5052,289992.0
2016-03-30 11:10:00,36.34,36.45,36.11,36.11,354229.0,30.5052,30.5975,30.3121,30.3121,354229.0
2016-03-30 11:20:00,36.12,36.17,35.94,36.02,258752.0,30.3205,30.3625,30.1694,30.2366,258752.0
2016-03-30 11:30:00,36.02,36.05,35.8,35.82,310486.0,30.2366,30.2618,30.0519,30.0687,310486.0
2016-03-30 11:40:00,35.81,36.01,35.77,36.01,155565.0,30.0603,30.2282,30.0267,30.2282,155565.0
2016-03-30 11:50:00,36.0,36.03,35.97,36.01,66311.0,30.2198,30.245,30.1946,30.2282,66311.0
2016-03-30 12:00:00,36.0,36.01,35.89,35.98,103964.0,30.2198,30.2282,30.1275,30.203,103964.0
2016-03-30 12:10:00,35.97,36.09,35.94,36.04,94755.0,30.1946,30.2953,30.1694,30.2534,94755.0
2016-03-30 12:20:00,36.03,36.07,35.91,35.93,85313.0,30.245,30.2785,30.1442,30.161,85313.0
2016-03-30 12:30:00,35.93,36.03,35.88,35.94,91786.0,30.161,30.245,30.1191,30.1694,91786.0
2016-03-30 12:40:00,35.94,35.94,35.82,35.85,128079.0,30.1694,30.1694,30.0687,30.0939,128079.0
2016-03-30 12:50:00,35.85,35.91,35.8,35.81,90696.0,30.0939,30.1442,30.0519,30.0603,90696.0
2016-03-30 13:00:00,35.81,35.85,35.71,35.75,154973.0,30.0603,30.0939,29.9764,30.0099,154973.0
2016-03-30 13:10:00,35.74,35.78,35.68,35.74,124063.0,30.0015,30.0351,29.9512,30.0015,124063.0
2016-03-30 13:20:00,35.74,35.77,35.7,35.74,244249.0,30.0015,30.0267,29.968,30.0015,244249.0
2016-03-30 13:30:00,35.75,35.82,35.74,35.76,171558.0,30.0099,30.0687,30.0015,30.0183,171558.0
2016-03-30 13:40:00,35.76,36.01,35.76,36.0,148859.0,30.0183,30.2282,30.0183,30.2198,148859.0
2016-03-30 13:50:00,36.01,36.06,35.92,36.05,166380.0,30.2282,30.2702,30.1526,30.2618,166380.0
2016-03-30 14:00:00,36.04,36.23,36.03,36.22,276215.0,30.2534,30.4129,30.245,30.4045,276215.0
2016-03-30 14:10:00,36.22,36.23,36.09,36.21,174286.0,30.4045,30.4129,30.2953,30.3961,174286.0
2016-03-30 14:20:00,36.22,36.31,36.19,36.31,194214.0,30.4045,30.48,30.3793,30.48,194214.0
2016-03-30 14:30:00,36.31,36.35,36.27,36.29,158953.0,30.48,30.5136,30.4464,30.4632,158953.0
2016-03-30 14:40:00,36.3,36.34,36.27,36.27,179398.0,30.4716,30.5052,30.4464,30.4464,179398.0
2016-03-30 14:50:00,36.28,36.31,36.25,36.27,117655.0,30.4548,30.48,30.4296,30.4464,117655.0
2016-03-30 15:00:00,36.27,36.35,36.26,36.29,216896.0,30.4464,30.5136,30.438,30.4632,216896.0
2016-03-30 15:10:00,36.29,36.32,36.24,36.29,155695.0,30.4632,30.4884,30.4213,30.4632,155695.0
2016-03-30 15:20:00,36.28,36.32,36.22,36.22,170908.0,30.4548,30.4884,30.4045,30.4045,170908.0
2016-03-30 15:30:00,36.22,36.23,36.08,36.09,237063.0,30.4045,30.4129,30.2869,30.2953,237063.0
2016-03-30 15:40:00,36.09,36.1,35.93,35.94,414023.0,30.2953,30.3037,30.161,30.1694,414023.0
2016-03-30 15:50:00,35.93,36.08,35.93,36.04,911490.0,30.161,30.2869,30.161,30.2534,911490.0
2016-03-31 09:30:00,35.84,36.19,35.58,36.16,340902.0,30.0855,30.3793,29.8672,30.3541,340902.0
2016-03-31 09:40:00,36.16,36.36,36.13,36.34,221326.0,30.3541,30.522,30.3289,30.5052,221326.0
2016-03-31 09:50:00,36.36,36.36,36.13,36.3,322697.0,30.522,30.522,30.3289,30.4716,322697.0
2016-03-31 10:00:00,36.3,36.36,36.28,36.31,393258.0,30.4716,30.522,30.4548,30.48,393258.0
2016-03-31 10:10:00,36.31,36.38,36.18,36.18,241052.0,30.48,30.5388,30.3709,30.3709,241052.0
2016-03-31 10:20:00,36.18,36.35,36.18,36.22,135782.0,30.3709,30.5136,30.3709,30.4045,135782.0
2016-03-31 10:30:00,36.22,36.22,36.07,36.14,189338.0,30.4045,30.4045,30.2785,30.3373,189338.0
2016-03-31 10:40:00,36.13,36.13,35.93,36.0,147436.0,30.3289,30.3289,30.161,30.2198,147436.0
2016-03-31 10:50:00,36.0,36.04,35.83,35.85,135696.0,30.2198,30.2534,30.0771,30.0939,135696.0
2016-03-31 11:00:00,35.85,35.97,35.83,35.86,150188.0,30.0939,30.1946,30.0771,30.1023,150188.0
2016-03-31 11:10:00,35.86,35.97,35.86,35.91,104866.0,30.1023,30.1946,30.1023,30.1442,104866.0
2016-03-31 11:20:00,35.91,35.93,35.78,35.8,158952.0,30.1442,30.161,30.0351,30.0519,158952.0
2016-03-31 11:30:00,35.8,35.87,35.76,35.82,110355.0,30.0519,30.1107,30.0183,30.0687,110355.0
2016-03-31 11:40:00,35.82,35.83,35.73,35.81,98723.0,30.0687,30.0771,29.9931,30.0603,98723.0
2016-03-31 11:50:00,35.8,35.85,35.7,35.73,110717.0,30.0519,30.0939,29.968,29.9931,110717.0
2016-03-31 12:00:00,35.73,35.79,35.69,35.75,103495.0,29.9931,30.0435,29.9596,30.0099,103495.0
2016-03-31 12:10:00,35.75,35.75,35.66,35.69,54989.0,30.0099,30.0099,29.9344,29.9596,54989.0
2016-03-31 12:20:00,35.69,35.73,35.66,35.72,90932.0,29.9596,29.9931,29.9344,29.9847,90932.0
2016-03-31 12:30:00,35.72,35.73,35.62,35.71,102484.0,29.9847,29.9931,29.9008,29.9764,102484.0
2016-03-31 12:40:00,35.71,35.75,35.62,35.63,73944.0,29.9764,30.0099,29.9008,29.9092,73944.0
2016-03-31 12:50:00,35.63,35.68,35.6,35.67,67801.0,29.9092,29.9512,29.884,29.9428,67801.0
2016-03-31 13:00:00,35.67,35.7,35.58,35.61,71238.0,29.9428,29.968,29.8672,29.8924,71238.0
2016-03-31 13:10:00,35.6,35.66,35.6,35.64,83545.0,29.884,29.9344,29.884,29.9176,83545.0
2016-03-31 13:20:00,35.64,35.75,35.63,35.71,105651.0,29.9176,30.0099,29.9092,29.9764,105651.0
2016-03-31 13:30:00,35.71,35.71,35.6,35.61,59384.0,29.9764,29.9764,29.884,29.8924,59384.0
2016-03-31 13:40:00,35.61,35.64,35.56,35.59,60944.0,29.8924,29.9176,29.8504,29.8756,60944.0
2016-03-31 13:50:00,35.59,35.69,35.59,35.67,110513.0,29.8756,29.9596,29.8756,29.9428,110513.0
2016-03-31 14:00:00,35.66,35.75,35.63,35.73,157286.0,29.9344,30.0099,29.9092,29.9931,157286.0
2016-03-31 14:10:00,35.73,35.74,35.68,35.7,75141.0,29.9931,30.0015,29.9512,29.968,75141.0
2016-03-31 14:20:00,35.7,35.72,35.56,35.58,155772.0,29.968,29.9847,29.8504,29.8672,155772.0
2016-03-31 14:30:00,35.59,35.69,35.57,35.58,163247.0,29.8756,29.9596,29.8588,29.8672,163247.0
2016-03-31 14:40:00,35.58,35.61,35.54,35.58,109287.0,29.8672,29.8924,29.8336,29.8672,109287.0
2016-03-31 14:50:00,35.58,35.61,35.54,35.56,90540.0,29.8672,29.8924,29.8336,29.8504,90540.0
2016-03-31 15:00:00,35.56,35.61,35.56,35.58,103313.0,29.8504,29.8924,29.8504,29.8672,103313.0
2016-03-31 15:10:00,35.59,35.63,35.58,35.6,104815.0,29.8756,29.9092,29.8672,29.884,104815.0
2016-03-31 15:20:00,35.6,35.69,35.6,35.69,111269.0,29.884,29.9596,29.884,29.9596,111269.0
2016-03-31 15:30:00,35.69,35.77,35.67,35.76,170864.0,29.9596,30.0267,29.9428,30.0183,170864.0
2016-03-31 15:40:00,35.76,35.81,35.73,35.76,348797.0,30.0183,30.0603,29.9931,30.0183,348797.0
2016-03-31 15:50:00,35.76,35.79,35.66,35.73,687817.0,30.0183,30.0435,29.9344,29.9931,687817.0
2016-04-01 09:30:00,35.07,35.19,34.75,34.86,505213.0,29.4391,29.5398,29.1705,29.2628,505213.0
2016-04-01 09:40:00,34.86,35.21,34.8,35.21,248915.0,29.2628,29.5566,29.2125,29.5566,248915.0
2016-04-01 09:50:00,35.21,35.23,34.9,35.06,218130.0,29.5566,29.5734,29.2964,29.4307,218130.0
2016-04-01 10:00:00,35.06,35.07,34.8,34.94,288677.0,29.4307,29.4391,29.2125,29.33,288677.0
2016-04-01 10:10:00,34.94,35.14,34.94,35.0,157342.0,29.33,29.4979,29.33,29.3804,157342.0
2016-04-01 10:20:00,35.0,35.07,34.9,34.97,197402.0,29.3804,29.4391,29.2964,29.3552,197402.0
2016-04-01 10:30:00,34.97,35.09,34.86,35.04,238233.0,29.3552,29.4559,29.2628,29.4139,238233.0
2016-04-01 10:40:00,35.04,35.11,34.9,35.02,141053.0,29.4139,29.4727,29.2964,29.3971,141053.0
2016-04-01 10:50:00,35.03,35.1,34.97,35.1,196374.0,29.4055,29.4643,29.3552,29.4643,196374.0
2016-04-01 11:00:00,35.09,35.26,35.05,35.24,259120.0,29.4559,29.5986,29.4223,29.5818,259120.0
2016-04-01 11:10:00,35.23,35.25,34.98,35.01,209764.0,29.5734,29.5902,29.3636,29.3887,209764.0
2016-04-01 11:20:00,34.99,34.99,34.85,34.91,192510.0,29.372,29.372,29.2544,29.3048,192510.0
2016-04-01 11:30:00,34.91,35.04,34.9,35.0,228067.0,29.3048,29.4139,29.2964,29.3804,228067.0
2016-04-01 11:40:00,35.0,35.04,34.94,34.95,185514.0,29.3804,29.4139,29.33,29.3384,185514.0
2016-04-01 11:50:00,34.94,34.94,34.8,34.84,148642.0,29.33,29.33,29.2125,29.246,148642.0
2016-04-01 12:00:00,34.83,34.9,34.8,34.81,141163.0,29.2376,29.2964,29.2125,29.2209,141163.0
2016-04-01 12:10:00,34.8,34.85,34.7,34.76,201497.0,29.2125,29.2544,29.1285,29.1789,201497.0
2016-04-01 12:20:00,34.76,34.79,34.68,34.78,128405.0,29.1789,29.2041,29.1117,29.1957,128405.0
2016-04-01 12:30:00,34.78,34.83,34.72,34.78,99490.0,29.1957,29.2376,29.1453,29.1957,99490.0
2016-04-01 12:40:00,34.79,34.82,34.76,34.76,94835.0,29.2041,29.2293,29.1789,29.1789,94835.0
2016-04-01 12:50:00,34.75,34.79,34.73,34.75,92601.0,29.1705,29.2041,29.1537,29.1705,92601.0
2016-04-01 13:00:00,34.74,34.8,34.69,34.77,130069.0,29.1621,29.2125,29.1201,29.1873,130069.0
2016-04-01 13:10:00,34.76,34.94,34.75,34.92,151227.0,29.1789,29.33,29.1705,29.3132,151227.0
2016-04-01 13:20:00,34.93,35.07,34.92,35.05,117874.0,29.3216,29.4391,29.3132,29.4223,117874.0
2016-04-01 13:30:00,35.04,35.04,34.94,34.97,79036.0,29.4139,29.4139,29.33,29.3552,79036.0
2016-04-01 13:40:00,34.97,35.03,34.96,35.0,84017.0,29.3552,29.4055,29.3468,29.3804,84017.0
2016-04-01 13:50:00,34.99,35.07,34.98,34.98,98980.0,29.372,29.4391,29.3636,29.3636,98980.0
2016-04-01 14:00:00,34.99,35.05,34.98,35.01,108241.0,29.372,29.4223,29.3636,29.3887,108241.0
2016-04-01 14:10:00,35.02,35.11,35.01,35.09,117975.0,29.3971,29.4727,29.3887,29.4559,117975.0
2016-04-01 14:20:00,35.09,35.12,34.98,35.01,131828.0,29.4559,29.4811,29.3636,29.3887,131828.0
2016-04-01 14:30:00,35.0,35.11,34.99,35.09,114139.0,29.3804,29.4727,29.372,29.4559,114139.0
2016-04-01 14:40:00,35.09,35.16,35.08,35.11,105477.0,29.4559,29.5147,29.4475,29.4727,105477.0
2016-04-01 14:50:00,35.1,35.14,35.08,35.09,81283.0,29.4643,29.4979,29.4475,29.4559,81283.0
2016-04-01 15:00:00,35.09,35.16,35.08,35.14,77587.0,29.4559,29.5147,29.4475,29.4979,77587.0
2016-04-01 15:10:00,35.14,35.17,35.08,35.09,76683.0,29.4979,29.5231,29.4475,29.4559,76683.0
2016-04-01 15:20:00,35.09,35.1,35.04,35.05,196037.0,29.4559,29.4643,29.4139,29.4223,196037.0
2016-04-01 15:30:00,35.04,35.17,35.02,35.15,331521.0,29.4139,29.5231,29.3971,29.5063,331521.0
2016-04-01 15:40:00,35.15,35.22,35.13,35.13,451248.0,29.5063,29.565,29.4895,29.4895,451248.0
2016-04-01 15:50:00,35.13,35.17,35.03,35.11,974211.0,29.4895,29.5231,29.4055,29.4727,974211.0
2016-04-04 09:30:00,34.79,34.93,34.42,34.57,440928.0,29.2041,29.3216,28.8935,29.0194,440928.0
2016-04-04 09:40:00,34.56,35.04,34.54,35.01,275051.0,29.011,29.4139,28.9942,29.3887,275051.0
2016-04-04 09:50:00,35.01,35.29,35.01,35.18,245965.0,29.3887,29.6238,29.3887,29.5314,245965.0
2016-04-04 10:00:00,35.18,35.23,35.01,35.15,392817.0,29.5314,29.5734,29.3887,29.5063,392817.0
2016-04-04 10:10:00,35.15,35.19,35.01,35.12,271621.0,29.5063,29.5398,29.3887,29.4811,271621.0
2016-04-04 10:20:00,35.11,35.19,35.05,35.07,148557.0,29.4727,29.5398,29.4223,29.4391,148557.0
2016-04-04 10:30:00,35.06,35.25,35.03,35.2,245821.0,29.4307,29.5902,29.4055,29.5482,245821.0
2016-04-04 10:40:00,35.2,35.3,35.09,35.09,178842.0,29.5482,29.6322,29.4559,29.4559,178842.0
2016-04-04 10:50:00,35.08,35.1,34.9,34.98,142994.0,29.4475,29.4643,29.2964,29.3636,142994.0
2016-04-04 11:00:00,34.99,35.0,34.87,34.93,150079.0,29.372,29.3804,29.2712,29.3216,150079.0
2016-04-04 11:10:00,34.93,34.93,34.76,34.78,144096.0,29.3216,29.3216,29.1789,29.1957,144096.0
2016-04-04 11:20:00,34.78,34.78,34.66,34.72,154506.0,29.1957,29.1957,29.0949,29.1453,154506.0
2016-04-04 11:30:00,34.72,34.73,34.58,34.66,333569.0,29.1453,29.1537,29.0278,29.0949,333569.0
2016-04-04 11:40:00,34.67,34.71,34.58,34.62,159336.0,29.1033,29.1369,29.0278,29.0614,159336.0
2016-04-04 11:50:00,34.62,34.7,34.62,34.64,113474.0,29.0614,29.1285,29.0614,29.0782,113474.0
2016-04-04 12:00:00,34.64,34.74,34.6,34.69,130181.0,29.0782,29.1621,29.0446,29.1201,130181.0
2016-04-04 12:10:00,34.69,34.8,34.67,34.79,99571.0,29.1201,29.2125,29.1033,29.2041,99571.0
2016-04-04 12:20:00,34.78,34.82,34.74,34.75,123452.0,29.1957,29.2293,29.1621,29.1705,123452.0
2016-04-04 12:30:00,34.76,34.76,34.54,34.57,141020.0,29.1789,29.1789,28.9942,29.0194,141020.0
2016-04-04 12:40:00,34.57,34.58,34.5,34.5,121673.0,29.0194,29.0278,28.9606,28.9606,121673.0
2016-04-04 12:50:00,34.51,34.59,34.45,34.57,161573.0,28.969,29.0362,28.9187,29.0194,161573.0
2016-04-04 13:00:00,34.56,34.67,34.45,34.59,322386.0,29.011,29.1033,28.9187,29.0362,322386.0
2016-04-04 13:10:00,34.59,34.68,34.51,34.54,271998.0,29.0362,29.1117,28.969,28.9942,271998.0
2016-04-04 13:20:00,34.54,34.54,34.15,34.22,562226.0,28.9942,28.9942,28.6668,28.7256,562226.0
2016-04-04 13:30:00,34.22,34.25,34.09,34.12,375678.0,28.7256,28.7508,28.6165,28.6416,375678.0
2016-04-04 13:40:00,34.12,34.13,33.99,34.04,493201.0,28.6416,28.65,28.5325,28.5745,493201.0
2016-04-04 13:50:00,34.04,34.06,33.94,34.02,338502.0,28.5745,28.5913,28.4905,28.5577,338502.0
2016-04-04 14:00:00,34.01,34.05,33.91,34.04,288046.0,28.5493,28.5829,28.4654,28.5745,288046.0
2016-04-04 14:10:00,34.04,34.17,34.03,34.08,350051.0,28.5745,28.6836,28.5661,28.6081,350051.0
2016-04-04 14:20:00,34.08,34.12,34.03,34.03,333636.0,28.6081,28.6416,28.5661,28.5661,333636.0
2016-04-04 14:30:00,34.03,34.07,33.97,34.06,208423.0,28.5661,28.5997,28.5157,28.5913,208423.0
2016-04-04 14:40:00,34.06,34.09,34.0,34.01,175146.0,28.5913,28.6165,28.5409,28.5493,175146.0
2016-04-04 14:50:00,34.01,34.01,33.9,33.99,281065.0,28.5493,28.5493,28.457,28.5325,281065.0
2016-04-04 15:00:00,33.99,34.02,33.92,33.92,297670.0,28.5325,28.5577,28.4738,28.4738,297670.0
2016-04-04 15:10:00,33.93,33.97,33.88,33.96,447620.0,28.4822,28.5157,28.4402,28.5073,447620.0
2016-04-04 15:20:00,33.96,34.01,33.89,33.91,470533.0,28.5073,28.5493,28.4486,28.4654,470533.0
2016-04-04 15:30:00,33.91,33.95,33.86,33.87,460779.0,28.4654,28.4989,28.4234,28.4318,460779.0
2016-04-04 15:40:00,33.87,34.09,33.83,34.09,1272261.0,28.4318,28.6165,28.3982,28.6165,1272261.0
2016-04-04 15:50:00,34.1,34.13,33.95,33.98,1463005.0,28.6249,28.65,28.4989,28.5241,1463005.0
2016-04-05 09:30:00,33.65,33.89,33.52,33.72,387125.0,28.2471,28.4486,28.138,28.3059,387125.0
2016-04-05 09:40:00,33.73,33.8,33.53,33.65,303211.0,28.3143,28.373,28.1464,28.2471,303211.0
2016-04-05 09:50:00,33.65,33.74,33.59,33.72,167030.0,28.2471,28.3227,28.1967,28.3059,167030.0
2016-04-05 10:00:00,33.73,34.03,33.73,33.95,239892.0,28.3143,28.5661,28.3143,28.4989,239892.0
2016-04-05 10:10:00,33.95,33.95,33.59,33.66,303549.0,28.4989,28.4989,28.1967,28.2555,303549.0
2016-04-05 10:20:00,33.65,33.94,33.63,33.92,193686.0,28.2471,28.4905,28.2303,28.4738,193686.0
2016-04-05 10:30:00,33.93,33.96,33.67,33.77,226244.0,28.4822,28.5073,28.2639,28.3478,226244.0
2016-04-05 10:40:00,33.77,33.77,33.53,33.68,180096.0,28.3478,28.3478,28.1464,28.2723,180096.0
2016-04-05 10:50:00,33.67,33.72,33.57,33.61,178626.0,28.2639,28.3059,28.18,28.2135,178626.0
2016-04-05 11:00:00,33.6,33.72,33.59,33.67,211315.0,28.2051,28.3059,28.1967,28.2639,211315.0
2016-04-05 11:10:00,33.66,33.69,33.53,33.66,262442.0,28.2555,28.2807,28.1464,28.2555,262442.0
2016-04-05 11:20:00,33.66,33.77,33.66,33.76,148498.0,28.2555,28.3478,28.2555,28.3394,148498.0
2016-04-05 11:30:00,33.77,33.9,33.7,33.9,158215.0,28.3478,28.457,28.2891,28.457,158215.0
2016-04-05 11:40:00,33.9,33.98,33.84,33.96,100910.0,28.457,28.5241,28.4066,28.5073,100910.0
2016-04-05 11:50:00,33.97,34.1,33.94,34.02,190819.0,28.5157,28.6249,28.4905,28.5577,190819.0
2016-04-05 12:00:00,34.01,34.03,33.87,33.88,170247.0,28.5493,28.5661,28.4318,28.4402,170247.0
2016-04-05 12:10:00,33.88,33.88,33.7,33.71,196123.0,28.4402,28.4402,28.2891,28.2975,196123.0
2016-04-05 12:20:00,33.72,33.75,33.69,33.71,170363.0,28.3059,28.3311,28.2807,28.2975,170363.0
2016-04-05 12:30:00,33.72,33.86,33.71,33.86,242060.0,28.3059,28.4234,28.2975,28.4234,242060.0
2016-04-05 12:40:00,33.86,33.91,33.85,33.9,94760.0,28.4234,28.4654,28.415,28.457,94760.0
2016-04-05 12:50:00,33.9,33.98,33.8,33.8,160264.0,28.457,28.5241,28.373,28.373,160264.0
2016-04-05 13:00:00,33.79,33.81,33.64,33.64,102225.0,28.3646,28.3814,28.2387,28.2387,102225.0
2016-04-05 13:10:00,33.64,33.66,33.34,33.52,753104.0,28.2387,28.2555,27.9869,28.138,753104.0
2016-04-05 13:20:00,33.51,33.58,33.26,33.51,1210934.0,28.1296,28.1883,27.9197,28.1296,1210934.0
2016-04-05 13:30:00,33.51,33.9,33.49,33.78,1149757.0,28.1296,28.457,28.1128,28.3562,1149757.0
2016-04-05 13:40:00,33.78,33.8,33.56,33.61,677383.0,28.3562,28.373,28.1716,28.2135,677383.0
2016-04-05 13:50:00,33.61,34.06,33.61,33.91,749463.0,28.2135,28.5913,28.2135,28.4654,749463.0
2016-04-05 14:00:00,33.91,34.25,33.91,34.25,460258.0,28.4654,28.7508,28.4654,28.7508,460258.0
2016-04-05 14:10:00,34.24,34.55,34.24,34.34,810497.0,28.7424,29.0026,28.7424,28.8263,810497.0
2016-04-05 14:20:00,34.34,34.4,34.2,34.25,482362.0,28.8263,28.8767,28.7088,28.7508,482362.0
2016-04-05 14:30:00,34.25,34.4,34.24,34.38,532394.0,28.7508,28.8767,28.7424,28.8599,532394.0
2016-04-05 14:40:00,34.38,34.57,34.29,34.52,383607.0,28.8599,29.0194,28.7843,28.9774,383607.0
2016-04-05 14:50:00,34.52,34.63,34.48,34.59,415371.0,28.9774,29.0698,28.9438,29.0362,415371.0
2016-04-05 15:00:00,34.59,34.62,34.47,34.52,393125.0,29.0362,29.0614,28.9354,28.9774,393125.0
2016-04-05 15:10:00,34.52,34.7,34.49,34.6,349705.0,28.9774,29.1285,28.9522,29.0446,349705.0
2016-04-05 15:20:00,34.6,34.62,34.5,34.55,418717.0,29.0446,29.0614,28.9606,29.0026,418717.0
2016-04-05 15:30:00,34.55,34.71,34.54,34.7,564940.0,29.0026,29.1369,28.9942,29.1285,564940.0
2016-04-05 15:40:00,34.7,34.72,34.54,34.55,601407.0,29.1285,29.1453,28.9942,29.0026,601407.0
2016-04-05 15:50:00,34.55,34.56,34.39,34.41,1163241.0,29.0026,29.011,28.8683,28.8851,1163241.0
2016-04-06 09:30:00,34.71,34.82,34.44,34.67,730149.0,29.1369,29.2293,28.9103,29.1033,730149.0
2016-04-06 09:40:00,34.64,35.03,34.58,34.98,1143760.0,29.0782,29.4055,29.0278,29.3636,1143760.0
2016-04-06 09:50:00,34.98,35.61,34.92,35.35,1198262.0,29.3636,29.8924,29.3132,29.6742,1198262.0
2016-04-06 10:00:00,35.34,36.02,35.3,36.01,1500895.0,29.6658,30.2366,29.6322,30.2282,1500895.0
2016-04-06 10:10:00,36.0,36.29,36.0,36.06,1560293.0,30.2198,30.4632,30.2198,30.2702,1560293.0
2016-04-06 10:20:00,36.07,36.08,35.86,35.93,942035.0,30.2785,30.2869,30.1023,30.161,942035.0
2016-04-06 10:30:00,35.95,36.22,35.82,36.13,712938.0,30.1778,30.4045,30.0687,30.3289,712938.0
2016-04-06 10:40:00,36.12,36.33,36.04,36.28,765726.0,30.3205,30.4968,30.2534,30.4548,765726.0
2016-04-06 10:50:00,36.27,36.44,36.25,36.3,659130.0,30.4464,30.5891,30.4296,30.4716,659130.0
2016-04-06 11:00:00,36.31,36.36,36.25,36.27,558580.0,30.48,30.522,30.4296,30.4464,558580.0
2016-04-06 11:10:00,36.27,36.3,36.08,36.1,343685.0,30.4464,30.4716,30.2869,30.3037,343685.0
2016-04-06 11:20:00,36.1,36.27,36.07,36.27,254226.0,30.3037,30.4464,30.2785,30.4464,254226.0
2016-04-06 11:30:00,36.27,36.32,36.26,36.27,165313.0,30.4464,30.4884,30.438,30.4464,165313.0
2016-04-06 11:40:00,36.27,36.54,36.27,36.52,386763.0,30.4464,30.6731,30.4464,30.6563,386763.0
2016-04-06 11:50:00,36.52,36.82,36.5,36.82,509793.0,30.6563,30.9081,30.6395,30.9081,509793.0
2016-04-06 12:00:00,36.82,36.89,36.61,36.63,630836.0,30.9081,30.9669,30.7318,30.7486,630836.0
2016-04-06 12:10:00,36.63,36.69,36.52,36.63,205373.0,30.7486,30.799,30.6563,30.7486,205373.0
2016-04-06 12:20:00,36.63,36.85,36.63,36.63,340300.0,30.7486,30.9333,30.7486,30.7486,340300.0
2016-04-06 12:30:00,36.63,36.76,36.62,36.7,143350.0,30.7486,30.8578,30.7402,30.8074,143350.0
2016-04-06 12:40:00,36.71,36.88,36.69,36.84,249344.0,30.8158,30.9585,30.799,30.9249,249344.0
2016-04-06 12:50:00,36.83,36.87,36.75,36.8,331162.0,30.9165,30.9501,30.8494,30.8913,331162.0
2016-04-06 13:00:00,36.8,36.82,36.74,36.79,250881.0,30.8913,30.9081,30.841,30.8829,250881.0
2016-04-06 13:10:00,36.79,36.8,36.56,36.57,275753.0,30.8829,30.8913,30.6899,30.6983,275753.0
2016-04-06 13:20:00,36.58,36.58,36.35,36.35,151678.0,30.7067,30.7067,30.5136,30.5136,151678.0
2016-04-06 13:30:00,36.35,36.44,36.32,36.33,188522.0,30.5136,30.5891,30.4884,30.4968,188522.0
2016-04-06 13:40:00,36.34,36.35,36.25,36.29,205988.0,30.5052,30.5136,30.4296,30.4632,205988.0
2016-04-06 13:50:00,36.29,36.38,36.28,36.37,144385.0,30.4632,30.5388,30.4548,30.5304,144385.0
2016-04-06 14:00:00,36.37,36.43,36.25,36.29,467046.0,30.5304,30.5807,30.4296,30.4632,467046.0
2016-04-06 14:10:00,36.29,36.35,36.18,36.3,217793.0,30.4632,30.5136,30.3709,30.4716,217793.0
2016-04-06 14:20:00,36.3,36.42,36.25,36.28,252499.0,30.4716,30.5724,30.4296,30.4548,252499.0
2016-04-06 14:30:00,36.28,36.33,36.19,36.19,239386.0,30.4548,30.4968,30.3793,30.3793,239386.0
2016-04-06 14:40:00,36.19,36.29,36.18,36.26,251161.0,30.3793,30.4632,30.3709,30.438,251161.0
2016-04-06 14:50:00,36.26,36.5,36.25,36.48,260019.0,30.438,30.6395,30.4296,30.6227,260019.0
2016-04-06 15:00:00,36.48,36.63,36.41,36.62,418685.0,30.6227,30.7486,30.564,30.7402,418685.0
2016-04-06 15:10:00,36.61,36.73,36.59,36.7,397572.0,30.7318,30.8326,30.7151,30.8074,397572.0
2016-04-06 15:20:00,36.69,36.7,36.57,36.6,411653.0,30.799,30.8074,30.6983,30.7235,411653.0
2016-04-06 15:30:00,36.59,36.67,36.48,36.48,375035.0,30.7151,30.7822,30.6227,30.6227,375035.0
2016-04-06 15:40:00,36.48,36.53,36.4,36.52,586100.0,30.6227,30.6647,30.5556,30.6563,586100.0
2016-04-06 15:50:00,36.51,36.52,36.42,36.45,1284789.0,30.6479,30.6563,30.5724,30.5975,1284789.0
2016-04-07 09:30:00,35.97,36.75,35.95,36.47,536219.0,30.1946,30.8494,30.1778,30.6143,536219.0
2016-04-07 09:40:00,36.49,36.61,36.31,36.34,286362.0,30.6311,30.7318,30.48,30.5052,286362.0
2016-04-07 09:50:00,36.34,36.45,36.29,36.31,267339.0,30.5052,30.5975,30.4632,30.48,267339.0
2016-04-07 10:00:00,36.32,36.37,36.2,36.34,193598.0,30.4884,30.5304,30.3877,30.5052,193598.0
2016-04-07 10:10:00,36.34,36.35,36.18,36.31,387650.0,30.5052,30.5136,30.3709,30.48,387650.0
2016-04-07 10:20:00,36.32,36.43,36.17,36.18,491928.0,30.4884,30.5807,30.3625,30.3709,491928.0
2016-04-07 10:30:00,36.18,36.23,36.07,36.22,209588.0,30.3709,30.4129,30.2785,30.4045,209588.0
2016-04-07 10:40:00,36.22,36.25,36.05,36.08,229308.0,30.4045,30.4296,30.2618,30.2869,229308.0
2016-04-07 10:50:00,36.08,36.21,36.08,36.2,194637.0,30.2869,30.3961,30.2869,30.3877,194637.0
2016-04-07 11:00:00,36.21,36.21,36.0,36.05,203123.0,30.3961,30.3961,30.2198,30.2618,203123.0
2016-04-07 11:10:00,36.04,36.15,36.02,36.1,199212.0,30.2534,30.3457,30.2366,30.3037,199212.0
2016-04-07 11:20:00,36.1,36.15,36.05,36.14,182276.0,30.3037,30.3457,30.2618,30.3373,182276.0
2016-04-07 11:30:00,36.14,36.21,36.12,36.19,109938.0,30.3373,30.3961,30.3205,30.3793,109938.0
2016-04-07 11:40:00,36.18,36.23,36.09,36.22,167907.0,30.3709,30.4129,30.2953,30.4045,167907.0
2016-04-07 11:50:00,36.22,36.25,36.13,36.14,133428.0,30.4045,30.4296,30.3289,30.3373,133428.0
2016-04-07 12:00:00,36.14,36.15,36.09,36.14,107925.0,30.3373,30.3457,30.2953,30.3373,107925.0
2016-04-07 12:10:00,36.13,36.18,35.98,36.02,137387.0,30.3289,30.3709,30.203,30.2366,137387.0
2016-04-07 12:20:00,36.02,36.08,35.99,36.05,142389.0,30.2366,30.2869,30.2114,30.2618,142389.0
2016-04-07 12:30:00,36.05,36.15,36.04,36.14,142018.0,30.2618,30.3457,30.2534,30.3373,142018.0
2016-04-07 12:40:00,36.14,36.23,36.1,36.22,165680.0,30.3373,30.4129,30.3037,30.4045,165680.0
2016-04-07 12:50:00,36.22,36.26,36.17,36.21,176109.0,30.4045,30.438,30.3625,30.3961,176109.0
2016-04-07 13:00:00,36.2,36.28,36.19,36.27,113406.0,30.3877,30.4548,30.3793,30.4464,113406.0
2016-04-07 13:10:00,36.26,36.26,36.13,36.13,168455.0,30.438,30.438,30.3289,30.3289,168455.0
2016-04-07 13:20:00,36.13,36.18,36.09,36.14,91650.0,30.3289,30.3709,30.2953,30.3373,91650.0
2016-04-07 13:30:00,36.14,36.19,36.04,36.11,99582.0,30.3373,30.3793,30.2534,30.3121,99582.0
2016-04-07 13:40:00,36.11,36.15,36.0,36.03,111768.0,30.3121,30.3457,30.2198,30.245,111768.0
2016-04-07 13:50:00,36.02,36.03,35.98,36.01,197512.0,30.2366,30.245,30.203,30.2282,197512.0
2016-04-07 14:00:00,36.01,36.03,35.99,36.0,216998.0,30.2282,30.245,30.2114,30.2198,216998.0
2016-04-07 14:10:00,36.0,36.04,35.98,35.99,212225.0,30.2198,30.2534,30.203,30.2114,212225.0
2016-04-07 14:20:00,35.99,36.18,35.98,36.15,217223.0,30.2114,30.3709,30.203,30.3457,217223.0
2016-04-07 14:30:00,36.14,36.15,36.06,36.13,300688.0,30.3373,30.3457,30.2702,30.3289,300688.0
2016-04-07 14:40:00,36.13,36.13,35.99,36.01,181481.0,30.3289,30.3289,30.2114,30.2282,181481.0
2016-04-07 14:50:00,36.02,36.05,35.94,35.95,144156.0,30.2366,30.2618,30.1694,30.1778,144156.0
2016-04-07 15:00:00,35.94,36.16,35.93,36.16,175028.0,30.1694,30.3541,30.161,30.3541,175028.0
2016-04-07 15:10:00,36.16,36.24,36.13,36.15,175265.0,30.3541,30.4213,30.3289,30.3457,175265.0
2016-04-07 15:20:00,36.14,36.22,36.13,36.22,196063.0,30.3373,30.4045,30.3289,30.4045,196063.0
2016-04-07 15:30:00,36.22,36.26,36.16,36.18,268734.0,30.4045,30.438,30.3541,30.3709,268734.0
2016-04-07 15:40:00,36.18,36.28,36.17,36.27,267005.0,30.3709,30.4548,30.3625,30.4464,267005.0
2016-04-07 15:50:00,36.26,36.29,36.18,36.27,540003.0,30.438,30.4632,30.3709,30.4464,540003.0
2016-04-08 09:30:00,37.22,37.36,37.11,37.3,508931.0,31.2439,31.3614,31.1516,31.3111,508931.0
2016-04-08 09:40:00,37.31,37.64,37.3,37.52,522793.0,31.3195,31.5965,31.3111,31.4957,522793.0
2016-04-08 09:50:00,37.54,37.61,37.33,37.41,334497.0,31.5125,31.5713,31.3362,31.4034,334497.0
2016-04-08 10:00:00,37.42,37.57,37.42,37.53,261078.0,31.4118,31.5377,31.4118,31.5041,261078.0
2016-04-08 10:10:00,37.53,37.55,37.38,37.47,249440.0,31.5041,31.5209,31.3782,31.4538,249440.0
2016-04-08 10:20:00,37.47,37.62,37.43,37.55,274791.0,31.4538,31.5797,31.4202,31.5209,274791.0
2016-04-08 10:30:00,37.55,37.74,37.48,37.72,440279.0,31.5209,31.6804,31.4622,31.6636,440279.0
2016-04-08 10:40:00,37.72,37.82,37.62,37.68,289559.0,31.6636,31.7476,31.5797,31.63,289559.0
2016-04-08 10:50:00,37.69,37.9,37.69,37.86,326271.0,31.6384,31.8147,31.6384,31.7811,326271.0
2016-04-08 11:00:00,37.83,38.07,37.83,38.06,604163.0,31.756,31.9574,31.756,31.949,604163.0
2016-04-08 11:10:00,38.06,38.19,38.03,38.08,518123.0,31.949,32.0582,31.9238,31.9658,518123.0
2016-04-08 11:20:00,38.09,38.12,38.02,38.07,256546.0,31.9742,31.9994,31.9155,31.9574,256546.0
2016-04-08 11:30:00,38.07,38.07,37.83,37.86,200727.0,31.9574,31.9574,31.756,31.7811,200727.0
2016-04-08 11:40:00,37.86,37.89,37.77,37.77,200408.0,31.7811,31.8063,31.7056,31.7056,200408.0
2016-04-08 11:50:00,37.76,37.82,37.71,37.73,205281.0,31.6972,31.7476,31.6552,31.672,205281.0
2016-04-08 12:00:00,37.73,37.74,37.64,37.7,201073.0,31.672,31.6804,31.5965,31.6468,201073.0
2016-04-08 12:10:00,37.7,37.88,37.7,37.8,132816.0,31.6468,31.7979,31.6468,31.7308,132816.0
2016-04-08 12:20:00,37.8,37.81,37.58,37.6,161472.0,31.7308,31.7392,31.5461,31.5629,161472.0
2016-04-08 12:30:00,37.6,37.67,37.53,37.59,119316.0,31.5629,31.6217,31.5041,31.5545,119316.0
2016-04-08 12:40:00,37.59,37.6,37.54,37.57,131561.0,31.5545,31.5629,31.5125,31.5377,131561.0
2016-04-08 12:50:00,37.57,37.68,37.56,37.64,132887.0,31.5377,31.63,31.5293,31.5965,132887.0
2016-04-08 13:00:00,37.64,37.66,37.57,37.61,90439.0,31.5965,31.6133,31.5377,31.5713,90439.0
2016-04-08 13:10:00,37.61,37.68,37.58,37.62,183911.0,31.5713,31.63,31.5461,31.5797,183911.0
2016-04-08 13:20:00,37.63,37.74,37.62,37.73,140417.0,31.5881,31.6804,31.5797,31.672,140417.0
2016-04-08 13:30:00,37.74,37.88,37.71,37.87,188042.0,31.6804,31.7979,31.6552,31.7895,188042.0
2016-04-08 13:40:00,37.86,37.89,37.83,37.84,164639.0,31.7811,31.8063,31.756,31.7644,164639.0
2016-04-08 13:50:00,37.84,37.92,37.81,37.87,125928.0,31.7644,31.8315,31.7392,31.7895,125928.0
2016-04-08 14:00:00,37.86,37.87,37.75,37.77,119898.0,31.7811,31.7895,31.6888,31.7056,119898.0
2016-04-08 14:10:00,37.77,37.82,37.71,37.82,152800.0,31.7056,31.7476,31.6552,31.7476,152800.0
2016-04-08 14:20:00,37.82,37.82,37.7,37.73,183568.0,31.7476,31.7476,31.6468,31.672,183568.0
2016-04-08 14:30:00,37.73,37.77,37.7,37.7,120234.0,31.672,31.7056,31.6468,31.6468,120234.0
2016-04-08 14:40:00,37.7,37.73,37.62,37.63,141740.0,31.6468,31.672,31.5797,31.5881,141740.0
2016-04-08 14:50:00,37.62,37.64,37.53,37.59,142533.0,31.5797,31.5965,31.5041,31.5545,142533.0
2016-04-08 15:00:00,37.59,37.63,37.47,37.51,287985.0,31.5545,31.5881,31.4538,31.4873,287985.0
2016-04-08 15:10:00,37.5,37.55,37.43,37.45,326861.0,31.4789,31.5209,31.4202,31.437,326861.0
2016-04-08 15:20:00,37.45,37.52,37.43,37.44,172613.0,31.437,31.4957,31.4202,31.4286,172613.0
2016-04-08 15:30:00,37.43,37.43,37.33,37.36,225052.0,31.4202,31.4202,31.3362,31.3614,225052.0
2016-04-08 15:40:00,37.36,37.39,37.31,37.32,387297.0,31.3614,31.3866,31.3195,31.3278,387297.0
2016-04-08 15:50:00,37.32,37.38,37.26,37.34,1064980.0,31.3278,31.3782,31.2775,31.3446,1064980.0
2016-04-11 09:30:00,37.5,37.96,37.42,37.9,426545.0,31.4789,31.8651,31.4118,31.8147,426545.0
2016-04-11 09:40:00,37.89,37.96,37.67,37.82,277805.0,31.8063,31.8651,31.6217,31.7476,277805.0
2016-04-11 09:50:00,37.83,37.95,37.78,37.83,220671.0,31.756,31.8567,31.714,31.756,220671.0
2016-04-11 10:00:00,37.84,38.08,37.83,37.93,315982.0,31.7644,31.9658,31.756,31.8399,315982.0
2016-04-11 10:10:00,37.93,38.05,37.92,37.93,192015.0,31.8399,31.9406,31.8315,31.8399,192015.0
2016-04-11 10:20:00,37.92,37.96,37.86,37.93,151170.0,31.8315,31.8651,31.7811,31.8399,151170.0
2016-04-11 10:30:00,37.93,37.99,37.87,37.96,161433.0,31.8399,31.8903,31.7895,31.8651,161433.0
2016-04-11 10:40:00,37.95,37.97,37.78,37.9,301838.0,31.8567,31.8735,31.714,31.8147,301838.0
2016-04-11 10:50:00,37.89,38.04,37.88,37.93,176015.0,31.8063,31.9322,31.7979,31.8399,176015.0
2016-04-11 11:00:00,37.93,37.96,37.83,37.89,255230.0,31.8399,31.8651,31.756,31.8063,255230.0
2016-04-11 11:10:00,37.89,37.9,37.78,37.82,440709.0,31.8063,31.8147,31.714,31.7476,440709.0
2016-04-11 11:20:00,37.82,38.0,37.81,37.95,197079.0,31.7476,31.8987,31.7392,31.8567,197079.0
2016-04-11 11:30:00,37.95,37.97,37.77,37.87,158204.0,31.8567,31.8735,31.7056,31.7895,158204.0
2016-04-11 11:40:00,37.86,37.88,37.79,37.86,125494.0,31.7811,31.7979,31.7224,31.7811,125494.0
2016-04-11 11:50:00,37.87,37.87,37.73,37.8,107557.0,31.7895,31.7895,31.672,31.7308,107557.0
2016-04-11 12:00:00,37.81,37.81,37.73,37.77,87980.0,31.7392,31.7392,31.672,31.7056,87980.0
2016-04-11 12:10:00,37.76,37.8,37.73,37.79,94407.0,31.6972,31.7308,31.672,31.7224,94407.0
2016-04-11 12:20:00,37.78,37.82,37.74,37.77,58964.0,31.714,31.7476,31.6804,31.7056,58964.0
2016-04-11 12:30:00,37.78,37.8,37.63,37.63,77106.0,31.714,31.7308,31.5881,31.5881,77106.0
2016-04-11 12:40:00,37.64,37.72,37.61,37.7,126042.0,31.5965,31.6636,31.5713,31.6468,126042.0
2016-04-11 12:50:00,37.7,37.71,37.66,37.7,78406.0,31.6468,31.6552,31.6133,31.6468,78406.0
2016-04-11 13:00:00,37.7,37.71,37.63,37.66,86506.0,31.6468,31.6552,31.5881,31.6133,86506.0
2016-04-11 13:10:00,37.67,37.73,37.66,37.7,84487.0,31.6217,31.672,31.6133,31.6468,84487.0
2016-04-11 13:20:00,37.7,37.73,37.5,37.5,132613.0,31.6468,31.672,31.4789,31.4789,132613.0
2016-04-11 13:30:00,37.51,37.58,37.5,37.52,115865.0,31.4873,31.5461,31.4789,31.4957,115865.0
2016-04-11 13:40:00,37.52,37.57,37.5,37.52,69580.0,31.4957,31.5377,31.4789,31.4957,69580.0
2016-04-11 13:50:00,37.52,37.59,37.51,37.58,107767.0,31.4957,31.5545,31.4873,31.5461,107767.0
2016-04-11 14:00:00,37.59,37.62,37.56,37.56,143121.0,31.5545,31.5797,31.5293,31.5293,143121.0
2016-04-11 14:10:00,37.56,37.6,37.51,37.59,100174.0,31.5293,31.5629,31.4873,31.5545,100174.0
2016-04-11 14:20:00,37.58,37.62,37.53,37.57,119793.0,31.5461,31.5797,31.5041,31.5377,119793.0
2016-04-11 14:30:00,37.57,37.6,37.51,37.57,120843.0,31.5377,31.5629,31.4873,31.5377,120843.0
2016-04-11 14:40:00,37.57,37.58,37.45,37.5,112989.0,31.5377,31.5461,31.437,31.4789,112989.0
2016-04-11 14:50:00,37.5,37.5,37.4,37.45,154975.0,31.4789,31.4789,31.395,31.437,154975.0
2016-04-11 15:00:00,37.45,37.49,37.37,37.38,227175.0,31.437,31.4706,31.3698,31.3782,227175.0
2016-04-11 15:10:00,37.38,37.45,37.37,37.43,161002.0,31.3782,31.437,31.3698,31.4202,161002.0
2016-04-11 15:20:00,37.44,37.46,37.36,37.38,209630.0,31.4286,31.4454,31.3614,31.3782,209630.0
2016-04-11 15:30:00,37.38,37.39,37.31,37.33,302386.0,31.3782,31.3866,31.3195,31.3362,302386.0
2016-04-11 15:40:00,37.33,37.35,37.26,37.29,424204.0,31.3362,31.353,31.2775,31.3027,424204.0
2016-04-11 15:50:00,37.29,37.3,37.2,37.23,723744.0,31.3027,31.3111,31.2271,31.2523,723744.0
2016-04-12 09:30:00,37.32,37.56,37.06,37.23,348354.0,31.3278,31.5293,31.1096,31.2523,348354.0
2016-04-12 09:40:00,37.23,37.37,37.15,37.2,423036.0,31.2523,31.3698,31.1851,31.2271,423036.0
2016-04-12 09:50:00,37.2,37.31,37.03,37.15,201527.0,31.2271,31.3195,31.0844,31.1851,201527.0
2016-04-12 10:00:00,37.15,37.21,36.95,36.95,333830.0,31.1851,31.2355,31.0173,31.0173,333830.0
2016-04-12 10:10:00,36.95,37.06,36.76,36.86,411676.0,31.0173,31.1096,30.8578,30.9417,411676.0
2016-04-12 10:20:00,36.85,36.87,36.73,36.8,309738.0,30.9333,30.9501,30.8326,30.8913,309738.0
2016-04-12 10:30:00,36.8,37.17,36.79,37.04,525752.0,30.8913,31.2019,30.8829,31.0928,525752.0
2016-04-12 10:40:00,37.04,37.2,37.03,37.1,329447.0,31.0928,31.2271,31.0844,31.1432,329447.0
2016-04-12 10:50:00,37.1,37.2,37.04,37.04,174319.0,31.1432,31.2271,31.0928,31.0928,174319.0
2016-04-12 11:00:00,37.04,37.23,37.01,37.19,238311.0,31.0928,31.2523,31.0676,31.2187,238311.0
2016-04-12 11:10:00,37.18,37.39,37.17,37.34,153696.0,31.2103,31.3866,31.2019,31.3446,153696.0
2016-04-12 11:20:00,37.35,37.54,37.33,37.45,261847.0,31.353,31.5125,31.3362,31.437,261847.0
2016-04-12 11:30:00,37.45,37.58,37.41,37.57,300223.0,31.437,31.5461,31.4034,31.5377,300223.0
2016-04-12 11:40:00,37.58,37.78,37.55,37.7,239051.0,31.5461,31.714,31.5209,31.6468,239051.0
2016-04-12 11:50:00,37.69,37.79,37.68,37.77,269148.0,31.6384,31.7224,31.63,31.7056,269148.0
2016-04-12 12:00:00,37.78,37.79,37.65,37.66,203615.0,31.714,31.7224,31.6049,31.6133,203615.0
2016-04-12 12:10:00,37.66,37.85,37.65,37.83,186369.0,31.6133,31.7728,31.6049,31.756,186369.0
2016-04-12 12:20:00,37.83,37.89,37.79,37.88,180089.0,31.756,31.8063,31.7224,31.7979,180089.0
2016-04-12 12:30:00,37.87,37.99,37.86,37.94,159041.0,31.7895,31.8903,31.7811,31.8483,159041.0
2016-04-12 12:40:00,37.93,37.97,37.86,37.87,136896.0,31.8399,31.8735,31.7811,31.7895,136896.0
2016-04-12 12:50:00,37.87,37.91,37.82,37.87,172060.0,31.7895,31.8231,31.7476,31.7895,172060.0
2016-04-12 13:00:00,37.87,37.87,37.75,37.75,124443.0,31.7895,31.7895,31.6888,31.6888,124443.0
2016-04-12 13:10:00,37.75,37.76,37.64,37.75,162182.0,31.6888,31.6972,31.5965,31.6888,162182.0
2016-04-12 13:20:00,37.76,37.83,37.72,37.77,258998.0,31.6972,31.756,31.6636,31.7056,258998.0
2016-04-12 13:30:00,37.78,37.81,37.75,37.78,249154.0,31.714,31.7392,31.6888,31.714,249154.0
2016-04-12 13:40:00,37.79,37.88,37.76,37.88,143841.0,31.7224,31.7979,31.6972,31.7979,143841.0
2016-04-12 13:50:00,37.87,37.91,37.81,37.9,115820.0,31.7895,31.8231,31.7392,31.8147,115820.0
2016-04-12 14:00:00,37.89,37.9,37.79,37.83,133905.0,31.8063,31.8147,31.7224,31.756,133905.0
2016-04-12 14:10:00,37.82,37.88,37.8,37.84,171662.0,31.7476,31.7979,31.7308,31.7644,171662.0
2016-04-12 14:20:00,37.84,37.89,37.83,37.88,146992.0,31.7644,31.8063,31.756,31.7979,146992.0
2016-04-12 14:30:00,37.87,37.87,37.75,37.81,96123.0,31.7895,31.7895,31.6888,31.7392,96123.0
2016-04-12 14:40:00,37.81,37.87,37.79,37.81,150012.0,31.7392,31.7895,31.7224,31.7392,150012.0
2016-04-12 14:50:00,37.82,37.9,37.81,37.9,110669.0,31.7476,31.8147,31.7392,31.8147,110669.0
2016-04-12 15:00:00,37.9,37.95,37.89,37.95,209684.0,31.8147,31.8567,31.8063,31.8567,209684.0
2016-04-12 15:10:00,37.95,37.97,37.91,37.93,215909.0,31.8567,31.8735,31.8231,31.8399,215909.0
2016-04-12 15:20:00,37.93,37.93,37.85,37.89,201657.0,31.8399,31.8399,31.7728,31.8063,201657.0
2016-04-12 15:30:00,37.88,37.96,37.79,37.83,341311.0,31.7979,31.8651,31.7224,31.756,341311.0
2016-04-12 15:40:00,37.83,37.85,37.54,37.58,937717.0,31.756,31.7728,31.5125,31.5461,937717.0
2016-04-12 15:50:00,37.58,37.67,37.53,37.66,1515642.0,31.5461,31.6217,31.5041,31.6133,1515642.0
2016-04-13 09:30:00,37.87,37.98,37.71,37.83,462633.0,31.7895,31.8819,31.6552,31.756,462633.0
2016-04-13 09:40:00,37.83,37.87,37.6,37.81,293721.0,31.756,31.7895,31.5629,31.7392,293721.0
2016-04-13 09:50:00,37.82,37.85,37.65,37.71,237282.0,31.7476,31.7728,31.6049,31.6552,237282.0
2016-04-13 10:00:00,37.71,37.82,37.71,37.8,236902.0,31.6552,31.7476,31.6552,31.7308,236902.0
2016-04-13 10:10:00,37.8,38.01,37.8,38.0,279053.0,31.7308,31.9071,31.7308,31.8987,279053.0
2016-04-13 10:20:00,38.0,38.05,37.94,37.97,395005.0,31.8987,31.9406,31.8483,31.8735,395005.0
2016-04-13 10:30:00,37.97,38.03,37.79,37.82,469170.0,31.8735,31.9238,31.7224,31.7476,469170.0
2016-04-13 10:40:00,37.81,38.0,37.8,37.95,321163.0,31.7392,31.8987,31.7308,31.8567,321163.0
2016-04-13 10:50:00,37.95,38.09,37.92,37.95,276617.0,31.8567,31.9742,31.8315,31.8567,276617.0
2016-04-13 11:00:00,37.94,38.04,37.93,38.04,239271.0,31.8483,31.9322,31.8399,31.9322,239271.0
2016-04-13 11:10:00,38.04,38.14,38.01,38.13,292514.0,31.9322,32.0162,31.9071,32.0078,292514.0
2016-04-13 11:20:00,38.13,38.14,38.0,38.0,147128.0,32.0078,32.0162,31.8987,31.8987,147128.0
2016-04-13 11:30:00,38.01,38.12,38.01,38.11,116939.0,31.9071,31.9994,31.9071,31.991,116939.0
2016-04-13 11:40:00,38.12,38.21,38.1,38.14,143932.0,31.9994,32.0749,31.9826,32.0162,143932.0
2016-04-13 11:50:00,38.15,38.17,38.07,38.15,103737.0,32.0246,32.0414,31.9574,32.0246,103737.0
2016-04-13 12:00:00,38.15,38.2,38.13,38.19,104294.0,32.0246,32.0666,32.0078,32.0582,104294.0
2016-04-13 12:10:00,38.19,38.27,38.03,38.03,181267.0,32.0582,32.1253,31.9238,31.9238,181267.0
2016-04-13 12:20:00,38.02,38.13,37.96,38.13,143642.0,31.9155,32.0078,31.8651,32.0078,143642.0
2016-04-13 12:30:00,38.13,38.26,38.12,38.25,134993.0,32.0078,32.1169,31.9994,32.1085,134993.0
2016-04-13 12:40:00,38.25,38.28,38.17,38.19,129068.0,32.1085,32.1337,32.0414,32.0582,129068.0
2016-04-13 12:50:00,38.19,38.23,38.16,38.18,165234.0,32.0582,32.0917,32.033,32.0498,165234.0
2016-04-13 13:00:00,38.19,38.2,38.04,38.09,123279.0,32.0582,32.0666,31.9322,31.9742,123279.0
2016-04-13 13:10:00,38.07,38.21,38.07,38.2,125262.0,31.9574,32.0749,31.9574,32.0666,125262.0
2016-04-13 13:20:00,38.2,38.33,38.2,38.32,166574.0,32.0666,32.1757,32.0666,32.1673,166574.0
2016-04-13 13:30:00,38.33,38.42,38.3,38.4,130810.0,32.1757,32.2512,32.1505,32.2344,130810.0
2016-04-13 13:40:00,38.4,38.43,38.36,38.43,126633.0,32.2344,32.2596,32.2009,32.2596,126633.0
2016-04-13 13:50:00,38.43,38.49,38.39,38.4,176740.0,32.2596,32.31,32.226,32.2344,176740.0
2016-04-13 14:00:00,38.4,38.49,38.4,38.43,231369.0,32.2344,32.31,32.2344,32.2596,231369.0
2016-04-13 14:10:00,38.43,38.44,38.35,38.44,315539.0,32.2596,32.268,32.1925,32.268,315539.0
2016-04-13 14:20:00,38.43,38.44,38.27,38.29,145695.0,32.2596,32.268,32.1253,32.1421,145695.0
2016-04-13 14:30:00,38.29,38.43,38.29,38.43,89429.0,32.1421,32.2596,32.1421,32.2596,89429.0
2016-04-13 14:40:00,38.42,38.45,38.38,38.41,142027.0,32.2512,32.2764,32.2177,32.2428,142027.0
2016-04-13 14:50:00,38.4,38.43,38.33,38.37,151499.0,32.2344,32.2596,32.1757,32.2093,151499.0
2016-04-13 15:00:00,38.37,38.38,38.32,38.38,168395.0,32.2093,32.2177,32.1673,32.2177,168395.0
2016-04-13 15:10:00,38.38,38.43,38.34,38.4,169283.0,32.2177,32.2596,32.1841,32.2344,169283.0
2016-04-13 15:20:00,38.4,38.4,38.32,38.33,328274.0,32.2344,32.2344,32.1673,32.1757,328274.0
2016-04-13 15:30:00,38.33,38.37,38.32,38.33,261255.0,32.1757,32.2093,32.1673,32.1757,261255.0
2016-04-13 15:40:00,38.34,38.37,38.31,38.33,379799.0,32.1841,32.2093,32.1589,32.1757,379799.0
2016-04-13 15:50:00,38.33,38.38,38.31,38.32,872499.0,32.1757,32.2177,32.1589,32.1673,872499.0
2016-04-14 09:30:00,38.39,38.51,38.07,38.15,205757.0,32.226,32.3268,31.9574,32.0246,205757.0
2016-04-14 09:40:00,38.13,38.16,38.03,38.14,135503.0,32.0078,32.033,31.9238,32.0162,135503.0
2016-04-14 09:50:00,38.13,38.13,38.05,38.09,131598.0,32.0078,32.0078,31.9406,31.9742,131598.0
2016-04-14 10:00:00,38.1,38.21,38.07,38.17,117909.0,31.9826,32.0749,31.9574,32.0414,117909.0
2016-04-14 10:10:00,38.16,38.23,38.07,38.11,90972.0,32.033,32.0917,31.9574,31.991,90972.0
2016-04-14 10:20:00,38.13,38.3,38.13,38.24,76313.0,32.0078,32.1505,32.0078,32.1001,76313.0
2016-04-14 10:30:00,38.23,38.32,38.2,38.24,160199.0,32.0917,32.1673,32.0666,32.1001,160199.0
2016-04-14 10:40:00,38.24,38.32,38.23,38.3,165629.0,32.1001,32.1673,32.0917,32.1505,165629.0
2016-04-14 10:50:00,38.29,38.38,38.24,38.24,157492.0,32.1421,32.2177,32.1001,32.1001,157492.0
2016-04-14 11:00:00,38.23,38.26,38.13,38.15,84332.0,32.0917,32.1169,32.0078,32.0246,84332.0
2016-04-14 11:10:00,38.16,38.21,38.09,38.15,102027.0,32.033,32.0749,31.9742,32.0246,102027.0
2016-04-14 11:20:00,38.15,38.16,38.08,38.15,81809.0,32.0246,32.033,31.9658,32.0246,81809.0
2016-04-14 11:30:00,38.15,38.31,38.14,38.27,112261.0,32.0246,32.1589,32.0162,32.1253,112261.0
2016-04-14 11:40:00,38.26,38.26,38.12,38.25,102518.0,32.1169,32.1169,31.9994,32.1085,102518.0
2016-04-14 11:50:00,38.24,38.29,38.19,38.27,64575.0,32.1001,32.1421,32.0582,32.1253,64575.0
2016-04-14 12:00:00,38.28,38.32,38.24,38.3,92801.0,32.1337,32.1673,32.1001,32.1505,92801.0
2016-04-14 12:10:00,38.29,38.35,38.28,38.34,50121.0,32.1421,32.1925,32.1337,32.1841,50121.0
2016-04-14 12:20:00,38.33,38.33,38.25,38.27,87484.0,32.1757,32.1757,32.1085,32.1253,87484.0
2016-04-14 12:30:00,38.27,38.28,38.2,38.22,114649.0,32.1253,32.1337,32.0666,32.0833,114649.0
2016-04-14 12:40:00,38.22,38.3,38.2,38.3,103550.0,32.0833,32.1505,32.0666,32.1505,103550.0
2016-04-14 12:50:00,38.31,38.35,38.26,38.29,86509.0,32.1589,32.1925,32.1169,32.1421,86509.0
2016-04-14 13:00:00,38.29,38.39,38.27,38.38,81609.0,32.1421,32.226,32.1253,32.2177,81609.0
2016-04-14 13:10:00,38.38,38.39,38.32,38.33,82051.0,32.2177,32.226,32.1673,32.1757,82051.0
2016-04-14 13:20:00,38.33,38.37,38.26,38.37,141831.0,32.1757,32.2093,32.1169,32.2093,141831.0
2016-04-14 13:30:00,38.37,38.4,38.34,38.37,91382.0,32.2093,32.2344,32.1841,32.2093,91382.0
2016-04-14 13:40:00,38.37,38.42,38.32,38.39,123525.0,32.2093,32.2512,32.1673,32.226,123525.0
2016-04-14 13:50:00,38.39,38.48,38.38,38.41,107939.0,32.226,32.3016,32.2177,32.2428,107939.0
2016-04-14 14:00:00,38.42,38.44,38.38,38.44,76723.0,32.2512,32.268,32.2177,32.268,76723.0
2016-04-14 14:10:00,38.44,38.87,38.42,38.61,480187.0,32.268,32.629,32.2512,32.4107,480187.0
2016-04-14 14:20:00,38.64,38.78,38.27,38.47,1291900.0,32.4359,32.5534,32.1253,32.2932,1291900.0
2016-04-14 14:30:00,38.47,38.56,38.38,38.39,387023.0,32.2932,32.3688,32.2177,32.226,387023.0
2016-04-14 14:40:00,38.38,38.4,38.2,38.2,504856.0,32.2177,32.2344,32.0666,32.0666,504856.0
2016-04-14 14:50:00,38.2,38.25,38.09,38.15,478171.0,32.0666,32.1085,31.9742,32.0246,478171.0
2016-04-14 15:00:00,38.15,38.26,38.14,38.21,282749.0,32.0246,32.1169,32.0162,32.0749,282749.0
2016-04-14 15:10:00,38.2,38.21,38.04,38.08,561434.0,32.0666,32.0749,31.9322,31.9658,561434.0
2016-04-14 15:20:00,38.07,38.3,38.06,38.29,266134.0,31.9574,32.1505,31.949,32.1421,266134.0
2016-04-14 15:30:00,38.28,38.41,38.27,38.39,233084.0,32.1337,32.2428,32.1253,32.226,233084.0
2016-04-14 15:40:00,38.39,38.43,38.35,38.4,365366.0,32.226,32.2596,32.1925,32.2344,365366.0
2016-04-14 15:50:00,38.4,38.42,38.35,38.38,706365.0,32.2344,32.2512,32.1925,32.2177,706365.0
2016-04-15 09:30:00,38.13,38.22,37.86,37.91,669862.0,32.0078,32.0833,31.7811,31.8231,669862.0
2016-04-15 09:40:00,37.91,37.91,37.69,37.7,274349.0,31.8231,31.8231,31.6384,31.6468,274349.0
2016-04-15 09:50:00,37.69,37.76,37.62,37.74,238776.0,31.6384,31.6972,31.5797,31.6804,238776.0
2016-04-15 10:00:00,37.74,37.88,37.73,37.79,122419.0,31.6804,31.7979,31.672,31.7224,122419.0
2016-04-15 10:10:00,37.78,37.84,37.68,37.84,236267.0,31.714,31.7644,31.63,31.7644,236267.0
2016-04-15 10:20:00,37.83,38.05,37.81,38.04,170700.0,31.756,31.9406,31.7392,31.9322,170700.0
2016-04-15 10:30:00,38.05,38.22,38.04,38.21,153628.0,31.9406,32.0833,31.9322,32.0749,153628.0
2016-04-15 10:40:00,38.21,38.25,38.05,38.12,200760.0,32.0749,32.1085,31.9406,31.9994,200760.0
2016-04-15 10:50:00,38.12,38.16,37.97,38.0,147201.0,31.9994,32.033,31.8735,31.8987,147201.0
2016-04-15 11:00:00,38.0,38.19,38.0,38.16,121862.0,31.8987,32.0582,31.8987,32.033,121862.0
2016-04-15 11:10:00,38.16,38.27,38.13,38.27,111809.0,32.033,32.1253,32.0078,32.1253,111809.0
2016-04-15 11:20:00,38.27,38.43,38.26,38.36,274727.0,32.1253,32.2596,32.1169,32.2009,274727.0
2016-04-15 11:30:00,38.36,38.42,38.31,38.41,118043.0,32.2009,32.2512,32.1589,32.2428,118043.0
2016-04-15 11:40:00,38.4,38.43,38.34,38.34,108390.0,32.2344,32.2596,32.1841,32.1841,108390.0
2016-04-15 11:50:00,38.35,38.38,38.27,38.32,88523.0,32.1925,32.2177,32.1253,32.1673,88523.0
2016-04-15 12:00:00,38.32,38.35,38.29,38.35,58831.0,32.1673,32.1925,32.1421,32.1925,58831.0
2016-04-15 12:10:00,38.35,38.38,38.32,38.36,77403.0,32.1925,32.2177,32.1673,32.2009,77403.0
2016-04-15 12:20:00,38.36,38.43,38.36,38.41,88874.0,32.2009,32.2596,32.2009,32.2428,88874.0
2016-04-15 12:30:00,38.4,38.41,38.23,38.26,93045.0,32.2344,32.2428,32.0917,32.1169,93045.0
2016-04-15 12:40:00,38.27,38.37,38.26,38.35,63984.0,32.1253,32.2093,32.1169,32.1925,63984.0
2016-04-15 12:50:00,38.34,38.35,38.25,38.27,37173.0,32.1841,32.1925,32.1085,32.1253,37173.0
2016-04-15 13:00:00,38.27,38.41,38.26,38.38,84596.0,32.1253,32.2428,32.1169,32.2177,84596.0
2016-04-15 13:10:00,38.37,38.44,38.34,38.36,107174.0,32.2093,32.268,32.1841,32.2009,107174.0
2016-04-15 13:20:00,38.37,38.41,38.34,38.35,93323.0,32.2093,32.2428,32.1841,32.1925,93323.0
2016-04-15 13:30:00,38.34,38.34,38.25,38.26,69496.0,32.1841,32.1841,32.1085,32.1169,69496.0
2016-04-15 13:40:00,38.27,38.34,38.23,38.33,66657.0,32.1253,32.1841,32.0917,32.1757,66657.0
2016-04-15 13:50:00,38.32,38.4,38.31,38.35,124660.0,32.1673,32.2344,32.1589,32.1925,124660.0
2016-04-15 14:00:00,38.35,38.36,38.24,38.24,83979.0,32.1925,32.2009,32.1001,32.1001,83979.0
2016-04-15 14:10:00,38.23,38.29,38.21,38.21,121414.0,32.0917,32.1421,32.0749,32.0749,121414.0
2016-04-15 14:20:00,38.22,38.29,38.17,38.28,154412.0,32.0833,32.1421,32.0414,32.1337,154412.0
2016-04-15 14:30:00,38.28,38.37,38.25,38.31,175835.0,32.1337,32.2093,32.1085,32.1589,175835.0
2016-04-15 14:40:00,38.31,38.34,38.22,38.23,99213.0,32.1589,32.1841,32.0833,32.0917,99213.0
2016-04-15 14:50:00,38.23,38.28,38.22,38.26,116380.0,32.0917,32.1337,32.0833,32.1169,116380.0
2016-04-15 15:00:00,38.26,38.3,38.24,38.27,113822.0,32.1169,32.1505,32.1001,32.1253,113822.0
2016-04-15 15:10:00,38.27,38.3,38.25,38.26,77421.0,32.1253,32.1505,32.1085,32.1169,77421.0
2016-04-15 15:20:00,38.25,38.33,38.23,38.26,206974.0,32.1085,32.1757,32.0917,32.1169,206974.0
2016-04-15 15:30:00,38.26,38.28,38.2,38.2,138880.0,32.1169,32.1337,32.0666,32.0666,138880.0
2016-04-15 15:40:00,38.2,38.24,38.16,38.23,294555.0,32.0666,32.1001,32.033,32.0917,294555.0
2016-04-15 15:50:00,38.23,38.3,38.21,38.27,627859.0,32.0917,32.1505,32.0749,32.1253,627859.0
2016-04-18 09:30:00,37.25,38.0,37.25,37.95,636901.0,31.2691,31.8987,31.2691,31.8567,636901.0
2016-04-18 09:40:00,37.96,38.17,37.9,38.12,296237.0,31.8651,32.0414,31.8147,31.9994,296237.0
2016-04-18 09:50:00,38.12,38.37,38.07,38.21,172090.0,31.9994,32.2093,31.9574,32.0749,172090.0
2016-04-18 10:00:00,38.2,38.37,38.13,38.29,253853.0,32.0666,32.2093,32.0078,32.1421,253853.0
2016-04-18 10:10:00,38.28,38.48,38.16,38.42,240274.0,32.1337,32.3016,32.033,32.2512,240274.0
2016-04-18 10:20:00,38.41,38.5,38.32,38.41,111844.0,32.2428,32.3184,32.1673,32.2428,111844.0
2016-04-18 10:30:00,38.41,38.67,38.37,38.52,252070.0,32.2428,32.4611,32.2093,32.3352,252070.0
2016-04-18 10:40:00,38.52,38.61,38.48,38.56,233100.0,32.3352,32.4107,32.3016,32.3688,233100.0
2016-04-18 10:50:00,38.55,38.76,38.55,38.67,185198.0,32.3604,32.5366,32.3604,32.4611,185198.0
2016-04-18 11:00:00,38.67,38.81,38.59,38.69,182090.0,32.4611,32.5786,32.3939,32.4779,182090.0
2016-04-18 11:10:00,38.69,38.87,38.66,38.86,184106.0,32.4779,32.629,32.4527,32.6206,184106.0
2016-04-18 11:20:00,38.86,38.91,38.82,38.87,266891.0,32.6206,32.6626,32.587,32.629,266891.0
2016-04-18 11:30:00,38.88,38.99,38.84,38.95,314321.0,32.6374,32.7297,32.6038,32.6961,314321.0
2016-04-18 11:40:00,38.96,39.11,38.95,38.96,399506.0,32.7045,32.8304,32.6961,32.7045,399506.0
2016-04-18 11:50:00,38.97,39.08,38.96,39.04,201395.0,32.7129,32.8053,32.7045,32.7717,201395.0
2016-04-18 12:00:00,39.03,39.15,39.0,39.11,196675.0,32.7633,32.864,32.7381,32.8304,196675.0
2016-04-18 12:10:00,39.12,39.19,39.07,39.15,109393.0,32.8388,32.8976,32.7969,32.864,109393.0
2016-04-18 12:20:00,39.16,39.25,39.15,39.23,132155.0,32.8724,32.948,32.864,32.9312,132155.0
2016-04-18 12:30:00,39.23,39.31,39.1,39.15,176307.0,32.9312,32.9983,32.822,32.864,176307.0
2016-04-18 12:40:00,39.15,39.17,39.08,39.15,54768.0,32.864,32.8808,32.8053,32.864,54768.0
2016-04-18 12:50:00,39.15,39.19,39.13,39.13,82380.0,32.864,32.8976,32.8472,32.8472,82380.0
2016-04-18 13:00:00,39.14,39.27,39.14,39.21,129978.0,32.8556,32.9648,32.8556,32.9144,129978.0
2016-04-18 13:10:00,39.22,39.25,39.16,39.19,181329.0,32.9228,32.948,32.8724,32.8976,181329.0
2016-04-18 13:20:00,39.18,39.27,39.16,39.22,126813.0,32.8892,32.9648,32.8724,32.9228,126813.0
2016-04-18 13:30:00,39.23,39.24,39.02,39.08,140457.0,32.9312,32.9396,32.7549,32.8053,140457.0
2016-04-18 13:40:00,39.07,39.17,39.07,39.13,138222.0,32.7969,32.8808,32.7969,32.8472,138222.0
2016-04-18 13:50:00,39.14,39.18,39.05,39.11,118037.0,32.8556,32.8892,32.7801,32.8304,118037.0
2016-04-18 14:00:00,39.12,39.12,38.95,39.03,121841.0,32.8388,32.8388,32.6961,32.7633,121841.0
2016-04-18 14:10:00,39.03,39.09,38.96,38.98,144162.0,32.7633,32.8137,32.7045,32.7213,144162.0
2016-04-18 14:20:00,38.98,39.04,38.93,39.03,235290.0,32.7213,32.7717,32.6793,32.7633,235290.0
2016-04-18 14:30:00,39.02,39.05,38.93,39.02,168380.0,32.7549,32.7801,32.6793,32.7549,168380.0
2016-04-18 14:40:00,39.01,39.04,38.97,39.04,98146.0,32.7465,32.7717,32.7129,32.7717,98146.0
2016-04-18 14:50:00,39.05,39.07,38.9,38.93,95182.0,32.7801,32.7969,32.6542,32.6793,95182.0
2016-04-18 15:00:00,38.94,38.98,38.9,38.95,94015.0,32.6877,32.7213,32.6542,32.6961,94015.0
2016-04-18 15:10:00,38.96,38.99,38.88,38.95,177586.0,32.7045,32.7297,32.6374,32.6961,177586.0
2016-04-18 15:20:00,38.95,38.99,38.92,38.97,97139.0,32.6961,32.7297,32.6709,32.7129,97139.0
2016-04-18 15:30:00,38.98,39.0,38.93,38.94,116516.0,32.7213,32.7381,32.6793,32.6877,116516.0
2016-04-18 15:40:00,38.94,39.0,38.91,38.93,247102.0,32.6877,32.7381,32.6626,32.6793,247102.0
2016-04-18 15:50:00,38.93,38.99,38.9,38.97,530084.0,32.6793,32.7297,32.6542,32.7129,530084.0
2016-04-19 09:30:00,39.09,39.67,38.85,39.36,347262.0,32.8137,33.3005,32.6122,33.0403,347262.0
2016-04-19 09:40:00,39.36,39.89,39.22,39.89,571011.0,33.0403,33.4852,32.9228,33.4852,571011.0
2016-04-19 09:50:00,39.88,40.17,39.88,40.12,686436.0,33.4768,33.7202,33.4768,33.6783,686436.0
2016-04-19 10:00:00,40.11,40.28,40.09,40.17,494789.0,33.6699,33.8126,33.6531,33.7202,494789.0
2016-04-19 10:10:00,40.18,40.19,40.04,40.17,282387.0,33.7286,33.737,33.6111,33.7202,282387.0
2016-04-19 10:20:00,40.17,40.22,39.81,39.81,323997.0,33.7202,33.7622,33.4181,33.4181,323997.0
2016-04-19 10:30:00,39.82,40.01,39.81,39.92,280007.0,33.4264,33.5859,33.4181,33.5104,280007.0
2016-04-19 10:40:00,39.92,39.94,39.69,39.8,241595.0,33.5104,33.5272,33.3173,33.4097,241595.0
2016-04-19 10:50:00,39.81,40.0,39.78,39.91,387754.0,33.4181,33.5775,33.3929,33.502,387754.0
2016-04-19 11:00:00,39.91,39.98,39.8,39.98,434820.0,33.502,33.5608,33.4097,33.5608,434820.0
2016-04-19 11:10:00,39.98,40.02,39.92,39.95,246246.0,33.5608,33.5943,33.5104,33.5356,246246.0
2016-04-19 11:20:00,39.95,40.0,39.93,39.99,179702.0,33.5356,33.5775,33.5188,33.5691,179702.0
2016-04-19 11:30:00,39.99,40.13,39.98,40.13,196301.0,33.5691,33.6867,33.5608,33.6867,196301.0
2016-04-19 11:40:00,40.13,40.14,40.02,40.09,109451.0,33.6867,33.6951,33.5943,33.6531,109451.0
2016-04-19 11:50:00,40.09,40.1,39.92,39.96,137218.0,33.6531,33.6615,33.5104,33.544,137218.0
2016-04-19 12:00:00,39.96,40.01,39.86,39.86,140885.0,33.544,33.5859,33.46,33.46,140885.0
2016-04-19 12:10:00,39.86,39.86,39.63,39.65,115711.0,33.46,33.46,33.267,33.2837,115711.0
2016-04-19 12:20:00,39.64,39.92,39.63,39.88,108636.0,33.2753,33.5104,33.267,33.4768,108636.0
2016-04-19 12:30:00,39.87,39.88,39.79,39.81,84564.0,33.4684,33.4768,33.4013,33.4181,84564.0
2016-04-19 12:40:00,39.82,39.93,39.8,39.88,93978.0,33.4264,33.5188,33.4097,33.4768,93978.0
2016-04-19 12:50:00,39.88,39.99,39.86,39.94,111875.0,33.4768,33.5691,33.46,33.5272,111875.0
2016-04-19 13:00:00,39.94,39.99,39.93,39.96,105257.0,33.5272,33.5691,33.5188,33.544,105257.0
2016-04-19 13:10:00,39.95,39.96,39.86,39.89,82398.0,33.5356,33.544,33.46,33.4852,82398.0
2016-04-19 13:20:00,39.88,40.0,39.87,40.0,179794.0,33.4768,33.5775,33.4684,33.5775,179794.0
2016-04-19 13:30:00,40.0,40.01,39.92,39.95,127078.0,33.5775,33.5859,33.5104,33.5356,127078.0
2016-04-19 13:40:00,39.95,40.05,39.94,40.01,145738.0,33.5356,33.6195,33.5272,33.5859,145738.0
2016-04-19 13:50:00,40.01,40.08,40.0,40.06,105640.0,33.5859,33.6447,33.5775,33.6279,105640.0
2016-04-19 14:00:00,40.06,40.1,39.97,40.01,129043.0,33.6279,33.6615,33.5524,33.5859,129043.0
2016-04-19 14:10:00,40.02,40.05,39.95,39.95,82150.0,33.5943,33.6195,33.5356,33.5356,82150.0
2016-04-19 14:20:00,39.95,40.03,39.85,39.96,151398.0,33.5356,33.6027,33.4516,33.544,151398.0
2016-04-19 14:30:00,39.96,40.01,39.92,39.99,86175.0,33.544,33.5859,33.5104,33.5691,86175.0
2016-04-19 14:40:00,40.0,40.07,39.95,40.07,177142.0,33.5775,33.6363,33.5356,33.6363,177142.0
2016-04-19 14:50:00,40.07,40.1,40.05,40.07,153640.0,33.6363,33.6615,33.6195,33.6363,153640.0
2016-04-19 15:00:00,40.07,40.17,40.06,40.16,153904.0,33.6363,33.7202,33.6279,33.7119,153904.0
2016-04-19 15:10:00,40.16,40.21,40.13,40.21,159263.0,33.7119,33.7538,33.6867,33.7538,159263.0
2016-04-19 15:20:00,40.21,40.22,40.1,40.12,285134.0,33.7538,33.7622,33.6615,33.6783,285134.0
2016-04-19 15:30:00,40.12,40.17,40.1,40.11,184014.0,33.6783,33.7202,33.6615,33.6699,184014.0
2016-04-19 15:40:00,40.11,40.13,39.99,40.0,326792.0,33.6699,33.6867,33.5691,33.5775,326792.0
2016-04-19 15:50:00,40.01,40.06,39.96,40.04,824915.0,33.5859,33.6279,33.544,33.6111,824915.0
2016-04-20 09:30:00,39.59,39.96,39.53,39.73,343420.0,33.2334,33.544,33.183,33.3509,343420.0
2016-04-20 09:40:00,39.71,39.78,39.57,39.75,196968.0,33.3341,33.3929,33.2166,33.3677,196968.0
2016-04-20 09:50:00,39.75,39.88,39.72,39.85,217901.0,33.3677,33.4768,33.3425,33.4516,217901.0
2016-04-20 10:00:00,39.84,39.84,39.6,39.62,267490.0,33.4432,33.4432,33.2418,33.2586,267490.0
2016-04-20 10:10:00,39.62,39.81,39.58,39.77,235658.0,33.2586,33.4181,33.225,33.3845,235658.0
2016-04-20 10:20:00,39.77,39.92,39.76,39.84,211892.0,33.3845,33.5104,33.3761,33.4432,211892.0
2016-04-20 10:30:00,39.84,39.98,39.64,39.72,454651.0,33.4432,33.5608,33.2753,33.3425,454651.0
2016-04-20 10:40:00,39.72,39.98,39.64,39.96,254460.0,33.3425,33.5608,33.2753,33.544,254460.0
2016-04-20 10:50:00,39.96,40.34,39.92,40.23,453112.0,33.544,33.863,33.5104,33.7706,453112.0
2016-04-20 11:00:00,40.23,40.27,40.1,40.2,169873.0,33.7706,33.8042,33.6615,33.7454,169873.0
2016-04-20 11:10:00,40.2,40.28,40.11,40.26,131860.0,33.7454,33.8126,33.6699,33.7958,131860.0
2016-04-20 11:20:00,40.26,40.38,40.24,40.37,209007.0,33.7958,33.8965,33.779,33.8881,209007.0
2016-04-20 11:30:00,40.37,40.47,40.36,40.44,269537.0,33.8881,33.9721,33.8797,33.9469,269537.0
2016-04-20 11:40:00,40.44,40.55,40.42,40.45,186325.0,33.9469,34.0392,33.9301,33.9553,186325.0
2016-04-20 11:50:00,40.45,40.46,40.35,40.38,183907.0,33.9553,33.9637,33.8713,33.8965,183907.0
2016-04-20 12:00:00,40.37,40.45,40.35,40.41,139302.0,33.8881,33.9553,33.8713,33.9217,139302.0
2016-04-20 12:10:00,40.42,40.47,40.36,40.44,74476.0,33.9301,33.9721,33.8797,33.9469,74476.0
2016-04-20 12:20:00,40.43,40.44,40.35,40.43,140261.0,33.9385,33.9469,33.8713,33.9385,140261.0
2016-04-20 12:30:00,40.42,40.52,40.4,40.52,136495.0,33.9301,34.0141,33.9133,34.0141,136495.0
2016-04-20 12:40:00,40.53,40.6,40.49,40.59,178497.0,34.0224,34.0812,33.9889,34.0728,178497.0
2016-04-20 12:50:00,40.59,40.6,40.5,40.52,117553.0,34.0728,34.0812,33.9973,34.0141,117553.0
2016-04-20 13:00:00,40.53,40.68,40.53,40.63,209348.0,34.0224,34.1484,34.0224,34.1064,209348.0
2016-04-20 13:10:00,40.64,40.78,40.57,40.75,209192.0,34.1148,34.2323,34.056,34.2071,209192.0
2016-04-20 13:20:00,40.75,40.83,40.71,40.75,210036.0,34.2071,34.2743,34.1735,34.2071,210036.0
2016-04-20 13:30:00,40.75,40.87,40.73,40.78,151877.0,34.2071,34.3079,34.1903,34.2323,151877.0
2016-04-20 13:40:00,40.79,40.86,40.78,40.85,98727.0,34.2407,34.2995,34.2323,34.2911,98727.0
2016-04-20 13:50:00,40.83,40.91,40.71,40.71,184902.0,34.2743,34.3414,34.1735,34.1735,184902.0
2016-04-20 14:00:00,40.7,40.72,40.66,40.69,78095.0,34.1652,34.1819,34.1316,34.1568,78095.0
2016-04-20 14:10:00,40.7,40.79,40.69,40.76,99838.0,34.1652,34.2407,34.1568,34.2155,99838.0
2016-04-20 14:20:00,40.76,40.81,40.71,40.71,91247.0,34.2155,34.2575,34.1735,34.1735,91247.0
2016-04-20 14:30:00,40.72,40.79,40.71,40.78,116222.0,34.1819,34.2407,34.1735,34.2323,116222.0
2016-04-20 14:40:00,40.77,40.82,40.74,40.75,119157.0,34.2239,34.2659,34.1987,34.2071,119157.0
2016-04-20 14:50:00,40.76,40.79,40.75,40.75,102651.0,34.2155,34.2407,34.2071,34.2071,102651.0
2016-04-20 15:00:00,40.75,40.77,40.73,40.75,206165.0,34.2071,34.2239,34.1903,34.2071,206165.0
2016-04-20 15:10:00,40.73,40.74,40.46,40.5,203448.0,34.1903,34.1987,33.9637,33.9973,203448.0
2016-04-20 15:20:00,40.5,40.56,40.49,40.55,201977.0,33.9973,34.0476,33.9889,34.0392,201977.0
2016-04-20 15:30:00,40.54,40.56,40.45,40.5,236390.0,34.0308,34.0476,33.9553,33.9973,236390.0
2016-04-20 15:40:00,40.49,40.5,40.38,40.4,428925.0,33.9889,33.9973,33.8965,33.9133,428925.0
2016-04-20 15:50:00,40.39,40.42,40.31,40.35,902945.0,33.9049,33.9301,33.8378,33.8713,902945.0
2016-04-21 09:30:00,40.28,40.75,40.22,40.7,607685.0,33.8126,34.2071,33.7622,34.1652,607685.0
2016-04-21 09:40:00,40.7,40.88,40.52,40.87,306715.0,34.1652,34.3162,34.0141,34.3079,306715.0
2016-04-21 09:50:00,40.87,40.94,40.56,40.57,292766.0,34.3079,34.3666,34.0476,34.056,292766.0
2016-04-21 10:00:00,40.57,40.85,40.43,40.84,435990.0,34.056,34.2911,33.9385,34.2827,435990.0
2016-04-21 10:10:00,40.84,41.06,40.75,40.86,372452.0,34.2827,34.4673,34.2071,34.2995,372452.0
2016-04-21 10:20:00,40.86,40.89,40.62,40.68,236734.0,34.2995,34.3246,34.098,34.1484,236734.0
2016-04-21 10:30:00,40.69,40.89,40.56,40.88,295535.0,34.1568,34.3246,34.0476,34.3162,295535.0
2016-04-21 10:40:00,40.88,40.92,40.64,40.78,230313.0,34.3162,34.3498,34.1148,34.2323,230313.0
2016-04-21 10:50:00,40.78,41.04,40.78,40.97,449326.0,34.2323,34.4506,34.2323,34.3918,449326.0
2016-04-21 11:00:00,40.97,40.99,40.77,40.78,254668.0,34.3918,34.4086,34.2239,34.2323,254668.0
2016-04-21 11:10:00,40.78,41.04,40.75,41.04,361351.0,34.2323,34.4506,34.2071,34.4506,361351.0
2016-04-21 11:20:00,41.04,41.24,41.02,41.23,317484.0,34.4506,34.6184,34.4338,34.6101,317484.0
2016-04-21 11:30:00,41.23,41.27,41.06,41.17,438055.0,34.6101,34.6436,34.4673,34.5597,438055.0
2016-04-21 11:40:00,41.17,41.31,41.1,41.31,508335.0,34.5597,34.6772,34.5009,34.6772,508335.0
2016-04-21 11:50:00,41.31,41.4,41.25,41.32,374796.0,34.6772,34.7528,34.6268,34.6856,374796.0
2016-04-21 12:00:00,41.32,41.4,41.31,41.36,329593.0,34.6856,34.7528,34.6772,34.7192,329593.0
2016-04-21 12:10:00,41.37,41.46,41.33,41.42,253144.0,34.7276,34.8031,34.694,34.7695,253144.0
2016-04-21 12:20:00,41.41,41.56,41.4,41.5,397660.0,34.7612,34.8871,34.7528,34.8367,397660.0
2016-04-21 12:30:00,41.5,41.57,41.49,41.51,260269.0,34.8367,34.8955,34.8283,34.8451,260269.0
2016-04-21 12:40:00,41.52,41.53,41.39,41.41,264719.0,34.8535,34.8619,34.7444,34.7612,264719.0
2016-04-21 12:50:00,41.42,41.48,41.38,41.42,324941.0,34.7695,34.8199,34.736,34.7695,324941.0
2016-04-21 13:00:00,41.42,41.54,41.42,41.42,432774.0,34.7695,34.8703,34.7695,34.7695,432774.0
2016-04-21 13:10:00,41.43,41.46,41.33,41.39,110557.0,34.7779,34.8031,34.694,34.7444,110557.0
2016-04-21 13:20:00,41.4,41.49,41.34,41.34,107439.0,34.7528,34.8283,34.7024,34.7024,107439.0
2016-04-21 13:30:00,41.34,41.35,41.12,41.15,228772.0,34.7024,34.7108,34.5177,34.5429,228772.0
2016-04-21 13:40:00,41.14,41.17,41.04,41.04,116013.0,34.5345,34.5597,34.4506,34.4506,116013.0
2016-04-21 13:50:00,41.04,41.06,40.95,40.97,194465.0,34.4506,34.4673,34.375,34.3918,194465.0
2016-04-21 14:00:00,40.97,40.97,40.76,40.77,714586.0,34.3918,34.3918,34.2155,34.2239,714586.0
2016-04-21 14:10:00,40.77,40.8,40.69,40.77,271796.0,34.2239,34.2491,34.1568,34.2239,271796.0
2016-04-21 14:20:00,40.76,40.8,40.6,40.61,221669.0,34.2155,34.2491,34.0812,34.0896,221669.0
2016-04-21 14:30:00,40.6,40.63,40.43,40.59,362845.0,34.0812,34.1064,33.9385,34.0728,362845.0
2016-04-21 14:40:00,40.58,40.8,40.57,40.79,276586.0,34.0644,34.2491,34.056,34.2407,276586.0
2016-04-21 14:50:00,40.79,40.82,40.72,40.74,400645.0,34.2407,34.2659,34.1819,34.1987,400645.0
2016-04-21 15:00:00,40.75,40.79,40.64,40.65,269908.0,34.2071,34.2407,34.1148,34.1232,269908.0
2016-04-21 15:10:00,40.65,40.66,40.54,40.54,230471.0,34.1232,34.1316,34.0308,34.0308,230471.0
2016-04-21 15:20:00,40.54,40.58,40.31,40.34,382457.0,34.0308,34.0644,33.8378,33.863,382457.0
2016-04-21 15:30:00,40.34,40.46,40.34,40.41,407880.0,33.863,33.9637,33.863,33.9217,407880.0
2016-04-21 15:40:00,40.41,40.44,40.27,40.34,806442.0,33.9217,33.9469,33.8042,33.863,806442.0
2016-04-21 15:50:00,40.33,40.36,40.3,40.34,977341.0,33.8546,33.8797,33.8294,33.863,977341.0
2016-04-22 09:30:00,40.14,40.35,39.98,40.13,536990.0,33.6951,33.8713,33.5608,33.6867,536990.0
2016-04-22 09:40:00,40.13,40.7,40.12,40.69,453417.0,33.6867,34.1652,33.6783,34.1568,453417.0
2016-04-22 09:50:00,40.69,41.13,40.68,40.97,663241.0,34.1568,34.5261,34.1484,34.3918,663241.0
2016-04-22 10:00:00,40.97,40.99,40.86,40.91,363487.0,34.3918,34.4086,34.2995,34.3414,363487.0
2016-04-22 10:10:00,40.91,41.25,40.9,41.21,382044.0,34.3414,34.6268,34.333,34.5933,382044.0
2016-04-22 10:20:00,41.22,41.37,41.04,41.07,379447.0,34.6017,34.7276,34.4506,34.4757,379447.0
2016-04-22 10:30:00,41.07,41.21,40.91,40.92,256256.0,34.4757,34.5933,34.3414,34.3498,256256.0
2016-04-22 10:40:00,40.92,41.02,40.84,40.89,515006.0,34.3498,34.4338,34.2827,34.3246,515006.0
2016-04-22 10:50:00,40.89,41.05,40.87,40.92,268504.0,34.3246,34.459,34.3079,34.3498,268504.0
2016-04-22 11:00:00,40.92,41.03,40.88,40.89,198672.0,34.3498,34.4422,34.3162,34.3246,198672.0
2016-04-22 11:10:00,40.88,40.93,40.79,40.92,210595.0,34.3162,34.3582,34.2407,34.3498,210595.0
2016-04-22 11:20:00,40.92,40.95,40.87,40.94,178572.0,34.3498,34.375,34.3079,34.3666,178572.0
2016-04-22 11:30:00,40.93,41.02,40.88,40.94,190485.0,34.3582,34.4338,34.3162,34.3666,190485.0
2016-04-22 11:40:00,40.94,41.01,40.92,41.0,195449.0,34.3666,34.4254,34.3498,34.417,195449.0
2016-04-22 11:50:00,41.01,41.03,40.97,40.99,142187.0,34.4254,34.4422,34.3918,34.4086,142187.0
2016-04-22 12:00:00,40.99,41.1,40.92,41.09,141724.0,34.4086,34.5009,34.3498,34.4925,141724.0
2016-04-22 12:10:00,41.1,41.12,41.0,41.01,125061.0,34.5009,34.5177,34.417,34.4254,125061.0
2016-04-22 12:20:00,41.0,41.01,40.83,40.84,135841.0,34.417,34.4254,34.2743,34.2827,135841.0
2016-04-22 12:30:00,40.84,41.04,40.81,41.03,105200.0,34.2827,34.4506,34.2575,34.4422,105200.0
2016-04-22 12:40:00,41.03,41.04,40.91,40.93,109735.0,34.4422,34.4506,34.3414,34.3582,109735.0
2016-04-22 12:50:00,40.92,40.92,40.79,40.81,87464.0,34.3498,34.3498,34.2407,34.2575,87464.0
2016-04-22 13:00:00,40.82,40.89,40.8,40.8,98601.0,34.2659,34.3246,34.2491,34.2491,98601.0
2016-04-22 13:10:00,40.8,40.82,40.64,40.66,146846.0,34.2491,34.2659,34.1148,34.1316,146846.0
2016-04-22 13:20:00,40.66,40.68,40.5,40.64,335738.0,34.1316,34.1484,33.9973,34.1148,335738.0
2016-04-22 13:30:00,40.63,40.86,40.62,40.83,159885.0,34.1064,34.2995,34.098,34.2743,159885.0
2016-04-22 13:40:00,40.84,40.92,40.77,40.78,198664.0,34.2827,34.3498,34.2239,34.2323,198664.0
2016-04-22 13:50:00,40.79,40.95,40.75,40.94,86131.0,34.2407,34.375,34.2071,34.3666,86131.0
2016-04-22 14:00:00,40.94,41.0,40.93,40.96,127741.0,34.3666,34.417,34.3582,34.3834,127741.0
2016-04-22 14:10:00,40.96,41.02,40.94,40.97,100410.0,34.3834,34.4338,34.3666,34.3918,100410.0
2016-04-22 14:20:00,40.97,40.99,40.85,40.89,183598.0,34.3918,34.4086,34.2911,34.3246,183598.0
2016-04-22 14:30:00,40.89,40.89,40.78,40.8,139880.0,34.3246,34.3246,34.2323,34.2491,139880.0
2016-04-22 14:40:00,40.8,40.86,40.76,40.82,181608.0,34.2491,34.2995,34.2155,34.2659,181608.0
2016-04-22 14:50:00,40.81,40.83,40.78,40.81,130366.0,34.2575,34.2743,34.2323,34.2575,130366.0
2016-04-22 15:00:00,40.81,40.87,40.8,40.82,192521.0,34.2575,34.3079,34.2491,34.2659,192521.0
2016-04-22 15:10:00,40.83,40.88,40.79,40.81,123840.0,34.2743,34.3162,34.2407,34.2575,123840.0
2016-04-22 15:20:00,40.8,40.86,40.79,40.82,248496.0,34.2491,34.2995,34.2407,34.2659,248496.0
2016-04-22 15:30:00,40.82,40.86,40.79,40.86,194907.0,34.2659,34.2995,34.2407,34.2995,194907.0
2016-04-22 15:40:00,40.85,40.86,40.71,40.81,453872.0,34.2911,34.2995,34.1735,34.2575,453872.0
2016-04-22 15:50:00,40.82,40.83,40.77,40.82,642846.0,34.2659,34.2743,34.2239,34.2659,642846.0
2016-04-25 09:30:00,40.75,41.07,40.51,40.95,511489.0,34.2071,34.4757,34.0057,34.375,511489.0
2016-04-25 09:40:00,40.96,41.1,40.93,41.02,521499.0,34.3834,34.5009,34.3582,34.4338,521499.0
2016-04-25 09:50:00,41.03,41.34,40.99,41.2,643921.0,34.4422,34.7024,34.4086,34.5849,643921.0
2016-04-25 10:00:00,41.2,41.31,40.98,41.02,365955.0,34.5849,34.6772,34.4002,34.4338,365955.0
2016-04-25 10:10:00,41.01,41.01,40.76,40.77,245510.0,34.4254,34.4254,34.2155,34.2239,245510.0
2016-04-25 10:20:00,40.76,40.79,40.54,40.58,262792.0,34.2155,34.2407,34.0308,34.0644,262792.0
2016-04-25 10:30:00,40.57,40.59,40.43,40.59,206375.0,34.056,34.0728,33.9385,34.0728,206375.0
2016-04-25 10:40:00,40.59,40.59,40.41,40.41,274387.0,34.0728,34.0728,33.9217,33.9217,274387.0
2016-04-25 10:50:00,40.41,40.42,40.18,40.27,207593.0,33.9217,33.9301,33.7286,33.8042,207593.0
2016-04-25 11:00:00,40.27,40.28,40.07,40.08,485655.0,33.8042,33.8126,33.6363,33.6447,485655.0
2016-04-25 11:10:00,40.08,40.21,40.0,40.16,189208.0,33.6447,33.7538,33.5775,33.7119,189208.0
2016-04-25 11:20:00,40.16,40.31,40.15,40.28,242214.0,33.7119,33.8378,33.7035,33.8126,242214.0
2016-04-25 11:30:00,40.27,40.31,40.08,40.15,301198.0,33.8042,33.8378,33.6447,33.7035,301198.0
2016-04-25 11:40:00,40.15,40.25,39.99,40.06,248349.0,33.7035,33.7874,33.5691,33.6279,248349.0
2016-04-25 11:50:00,40.05,40.14,39.98,40.1,222692.0,33.6195,33.6951,33.5608,33.6615,222692.0
2016-04-25 12:00:00,40.11,40.2,40.05,40.05,112691.0,33.6699,33.7454,33.6195,33.6195,112691.0
2016-04-25 12:10:00,40.05,40.22,39.96,40.17,166829.0,33.6195,33.7622,33.544,33.7202,166829.0
2016-04-25 12:20:00,40.17,40.19,40.04,40.1,166314.0,33.7202,33.737,33.6111,33.6615,166314.0
2016-04-25 12:30:00,40.12,40.12,40.0,40.02,200104.0,33.6783,33.6783,33.5775,33.5943,200104.0
2016-04-25 12:40:00,40.02,40.18,39.99,40.17,93462.0,33.5943,33.7286,33.5691,33.7202,93462.0
2016-04-25 12:50:00,40.16,40.28,40.09,40.25,223197.0,33.7119,33.8126,33.6531,33.7874,223197.0
2016-04-25 13:00:00,40.25,40.25,40.09,40.1,148440.0,33.7874,33.7874,33.6531,33.6615,148440.0
2016-04-25 13:10:00,40.1,40.18,40.09,40.11,116895.0,33.6615,33.7286,33.6531,33.6699,116895.0
2016-04-25 13:20:00,40.12,40.14,40.05,40.09,147469.0,33.6783,33.6951,33.6195,33.6531,147469.0
2016-04-25 13:30:00,40.09,40.15,40.0,40.02,132756.0,33.6531,33.7035,33.5775,33.5943,132756.0
2016-04-25 13:40:00,40.02,40.03,39.92,39.92,214321.0,33.5943,33.6027,33.5104,33.5104,214321.0
2016-04-25 13:50:00,39.93,39.93,39.81,39.81,226760.0,33.5188,33.5188,33.4181,33.4181,226760.0
2016-04-25 14:00:00,39.82,39.94,39.81,39.88,215832.0,33.4264,33.5272,33.4181,33.4768,215832.0
2016-04-25 14:10:00,39.89,39.9,39.72,39.75,183776.0,33.4852,33.4936,33.3425,33.3677,183776.0
2016-04-25 14:20:00,39.74,39.77,39.68,39.74,269041.0,33.3593,33.3845,33.3089,33.3593,269041.0
2016-04-25 14:30:00,39.74,39.86,39.73,39.83,307440.0,33.3593,33.46,33.3509,33.4348,307440.0
2016-04-25 14:40:00,39.82,39.83,39.56,39.57,320258.0,33.4264,33.4348,33.2082,33.2166,320258.0
2016-04-25 14:50:00,39.57,39.57,39.32,39.48,570667.0,33.2166,33.2166,33.0067,33.141,570667.0
2016-04-25 15:00:00,39.48,39.62,39.47,39.62,361476.0,33.141,33.2586,33.1326,33.2586,361476.0
2016-04-25 15:10:00,39.61,39.75,39.59,39.72,289623.0,33.2502,33.3677,33.2334,33.3425,289623.0
2016-04-25 15:20:00,39.73,39.84,39.6,39.81,317541.0,33.3509,33.4432,33.2418,33.4181,317541.0
2016-04-25 15:30:00,39.82,39.95,39.62,39.94,395525.0,33.4264,33.5356,33.2586,33.5272,395525.0
2016-04-25 15:40:00,39.95,39.95,39.86,39.9,601960.0,33.5356,33.5356,33.46,33.4936,601960.0
2016-04-25 15:50:00,39.9,40.04,39.89,40.04,962339.0,33.4936,33.6111,33.4852,33.6111,962339.0
2016-04-26 09:30:00,40.21,40.36,39.75,39.76,306324.0,33.7538,33.8797,33.3677,33.3761,306324.0
2016-04-26 09:40:00,39.77,39.96,39.63,39.93,333703.0,33.3845,33.544,33.267,33.5188,333703.0
2016-04-26 09:50:00,39.94,40.02,39.6,39.99,253570.0,33.5272,33.5943,33.2418,33.5691,253570.0
2016-04-26 10:00:00,39.98,40.04,39.84,40.0,259799.0,33.5608,33.6111,33.4432,33.5775,259799.0
2016-04-26 10:10:00,40.0,40.09,39.93,39.95,208562.0,33.5775,33.6531,33.5188,33.5356,208562.0
2016-04-26 10:20:00,39.95,40.01,39.92,39.99,147287.0,33.5356,33.5859,33.5104,33.5691,147287.0
2016-04-26 10:30:00,39.99,40.02,39.91,39.98,269954.0,33.5691,33.5943,33.502,33.5608,269954.0
2016-04-26 10:40:00,39.98,40.17,39.94,40.15,124563.0,33.5608,33.7202,33.5272,33.7035,124563.0
2016-04-26 10:50:00,40.16,40.2,39.97,39.99,179669.0,33.7119,33.7454,33.5524,33.5691,179669.0
2016-04-26 11:00:00,40.0,40.0,39.75,39.75,286841.0,33.5775,33.5775,33.3677,33.3677,286841.0
2016-04-26 11:10:00,39.76,39.77,39.56,39.61,356217.0,33.3761,33.3845,33.2082,33.2502,356217.0
2016-04-26 11:20:00,39.62,39.63,39.5,39.51,352001.0,33.2586,33.267,33.1578,33.1662,352001.0
2016-04-26 11:30:00,39.51,39.86,39.5,39.75,341264.0,33.1662,33.46,33.1578,33.3677,341264.0
2016-04-26 11:40:00,39.75,40.04,39.74,40.03,187497.0,33.3677,33.6111,33.3593,33.6027,187497.0
2016-04-26 11:50:00,40.05,40.12,39.99,40.07,199495.0,33.6195,33.6783,33.5691,33.6363,199495.0
2016-04-26 12:00:00,40.07,40.13,40.06,40.13,174120.0,33.6363,33.6867,33.6279,33.6867,174120.0
2016-04-26 12:10:00,40.12,40.13,39.95,40.08,124700.0,33.6783,33.6867,33.5356,33.6447,124700.0
2016-04-26 12:20:00,40.08,40.17,40.06,40.09,108973.0,33.6447,33.7202,33.6279,33.6531,108973.0
2016-04-26 12:30:00,40.09,40.13,40.03,40.05,84434.0,33.6531,33.6867,33.6027,33.6195,84434.0
2016-04-26 12:40:00,40.04,40.06,39.96,40.01,114711.0,33.6111,33.6279,33.544,33.5859,114711.0
2016-04-26 12:50:00,40.02,40.08,39.98,39.99,70657.0,33.5943,33.6447,33.5608,33.5691,70657.0
2016-04-26 13:00:00,40.0,40.01,39.91,39.91,136926.0,33.5775,33.5859,33.502,33.502,136926.0
2016-04-26 13:10:00,39.91,40.03,39.87,40.03,120865.0,33.502,33.6027,33.4684,33.6027,120865.0
2016-04-26 13:20:00,40.04,40.1,40.01,40.08,83017.0,33.6111,33.6615,33.5859,33.6447,83017.0
2016-04-26 13:30:00,40.08,40.1,40.05,40.08,103070.0,33.6447,33.6615,33.6195,33.6447,103070.0
2016-04-26 13:40:00,40.08,40.08,39.94,39.95,229393.0,33.6447,33.6447,33.5272,33.5356,229393.0
2016-04-26 13:50:00,39.94,39.99,39.86,39.98,122729.0,33.5272,33.5691,33.46,33.5608,122729.0
2016-04-26 14:00:00,39.98,40.02,39.93,39.98,125012.0,33.5608,33.5943,33.5188,33.5608,125012.0
2016-04-26 14:10:00,39.98,40.02,39.95,39.98,308378.0,33.5608,33.5943,33.5356,33.5608,308378.0
2016-04-26 14:20:00,39.98,40.04,39.93,39.96,133221.0,33.5608,33.6111,33.5188,33.544,133221.0
2016-04-26 14:30:00,39.96,40.02,39.93,39.95,122154.0,33.544,33.5943,33.5188,33.5356,122154.0
2016-04-26 14:40:00,39.95,40.01,39.93,39.98,157476.0,33.5356,33.5859,33.5188,33.5608,157476.0
2016-04-26 14:50:00,39.97,40.0,39.94,39.97,98999.0,33.5524,33.5775,33.5272,33.5524,98999.0
2016-04-26 15:00:00,39.98,40.02,39.93,39.94,159780.0,33.5608,33.5943,33.5188,33.5272,159780.0
2016-04-26 15:10:00,39.94,39.99,39.93,39.94,116271.0,33.5272,33.5691,33.5188,33.5272,116271.0
2016-04-26 15:20:00,39.94,39.98,39.91,39.95,121145.0,33.5272,33.5608,33.502,33.5356,121145.0
2016-04-26 15:30:00,39.95,40.07,39.93,40.05,241715.0,33.5356,33.6363,33.5188,33.6195,241715.0
2016-04-26 15:40:00,40.05,40.17,40.02,40.16,297361.0,33.6195,33.7202,33.5943,33.7119,297361.0
2016-04-26 15:50:00,40.16,40.21,40.09,40.2,857761.0,33.7119,33.7538,33.6531,33.7454,857761.0
2016-04-27 09:30:00,39.88,41.0,39.88,40.97,740816.0,33.4768,34.417,33.4768,34.3918,740816.0
2016-04-27 09:40:00,40.97,41.17,40.93,41.08,663007.0,34.3918,34.5597,34.3582,34.4841,663007.0
2016-04-27 09:50:00,41.08,41.33,41.02,41.11,407496.0,34.4841,34.694,34.4338,34.5093,407496.0
2016-04-27 10:00:00,41.11,41.5,41.09,41.44,497294.0,34.5093,34.8367,34.4925,34.7863,497294.0
2016-04-27 10:10:00,41.44,41.58,41.34,41.49,375440.0,34.7863,34.9039,34.7024,34.8283,375440.0
2016-04-27 10:20:00,41.49,41.55,41.33,41.38,329348.0,34.8283,34.8787,34.694,34.736,329348.0
2016-04-27 10:30:00,41.37,41.4,40.95,40.97,395535.0,34.7276,34.7528,34.375,34.3918,395535.0
2016-04-27 10:40:00,40.96,40.96,40.78,40.9,366834.0,34.3834,34.3834,34.2323,34.333,366834.0
2016-04-27 10:50:00,40.9,40.91,40.5,40.58,304143.0,34.333,34.3414,33.9973,34.0644,304143.0
2016-04-27 11:00:00,40.58,40.82,40.48,40.81,259047.0,34.0644,34.2659,33.9805,34.2575,259047.0
2016-04-27 11:10:00,40.8,40.82,40.67,40.67,182336.0,34.2491,34.2659,34.14,34.14,182336.0
2016-04-27 11:20:00,40.67,40.71,40.55,40.67,157259.0,34.14,34.1735,34.0392,34.14,157259.0
2016-04-27 11:30:00,40.68,40.72,40.47,40.47,170259.0,34.1484,34.1819,33.9721,33.9721,170259.0
2016-04-27 11:40:00,40.47,40.62,40.41,40.55,97744.0,33.9721,34.098,33.9217,34.0392,97744.0
2016-04-27 11:50:00,40.55,40.74,40.51,40.72,170100.0,34.0392,34.1987,34.0057,34.1819,170100.0
2016-04-27 12:00:00,40.72,40.74,40.59,40.68,81402.0,34.1819,34.1987,34.0728,34.1484,81402.0
2016-04-27 12:10:00,40.67,40.7,40.61,40.68,73672.0,34.14,34.1652,34.0896,34.1484,73672.0
2016-04-27 12:20:00,40.68,40.75,40.67,40.72,167369.0,34.1484,34.2071,34.14,34.1819,167369.0
2016-04-27 12:30:00,40.71,40.77,40.7,40.7,141731.0,34.1735,34.2239,34.1652,34.1652,141731.0
2016-04-27 12:40:00,40.7,40.71,40.6,40.62,170546.0,34.1652,34.1735,34.0812,34.098,170546.0
2016-04-27 12:50:00,40.63,40.65,40.54,40.59,178119.0,34.1064,34.1232,34.0308,34.0728,178119.0
2016-04-27 13:00:00,40.59,40.6,40.52,40.58,163236.0,34.0728,34.0812,34.0141,34.0644,163236.0
2016-04-27 13:10:00,40.59,40.64,40.54,40.57,207929.0,34.0728,34.1148,34.0308,34.056,207929.0
2016-04-27 13:20:00,40.56,40.59,40.52,40.56,103974.0,34.0476,34.0728,34.0141,34.0476,103974.0
2016-04-27 13:30:00,40.56,40.66,40.55,40.61,146082.0,34.0476,34.1316,34.0392,34.0896,146082.0
2016-04-27 13:40:00,40.62,40.76,40.61,40.75,152048.0,34.098,34.2155,34.0896,34.2071,152048.0
2016-04-27 13:50:00,40.75,40.78,40.7,40.71,98973.0,34.2071,34.2323,34.1652,34.1735,98973.0
2016-04-27 14:00:00,40.71,40.95,40.61,40.94,152542.0,34.1735,34.375,34.0896,34.3666,152542.0
2016-04-27 14:10:00,40.95,41.02,40.86,40.99,273769.0,34.375,34.4338,34.2995,34.4086,273769.0
2016-04-27 14:20:00,40.99,41.18,40.97,41.09,440503.0,34.4086,34.5681,34.3918,34.4925,440503.0
2016-04-27 14:30:00,41.08,41.18,40.9,40.93,365848.0,34.4841,34.5681,34.333,34.3582,365848.0
2016-04-27 14:40:00,40.93,41.13,40.89,41.13,226348.0,34.3582,34.5261,34.3246,34.5261,226348.0
2016-04-27 14:50:00,41.12,41.16,41.08,41.1,318672.0,34.5177,34.5513,34.4841,34.5009,318672.0
2016-04-27 15:00:00,41.1,41.21,41.09,41.16,149172.0,34.5009,34.5933,34.4925,34.5513,149172.0
2016-04-27 15:10:00,41.17,41.28,41.15,41.22,182203.0,34.5597,34.652,34.5429,34.6017,182203.0
2016-04-27 15:20:00,41.22,41.25,41.14,41.17,208916.0,34.6017,34.6268,34.5345,34.5597,208916.0
2016-04-27 15:30:00,41.18,41.2,41.13,41.16,357106.0,34.5681,34.5849,34.5261,34.5513,357106.0
2016-04-27 15:40:00,41.15,41.15,41.07,41.11,394623.0,34.5429,34.5429,34.4757,34.5093,394623.0
2016-04-27 15:50:00,41.1,41.11,41.01,41.05,711565.0,34.5009,34.5093,34.4254,34.459,711565.0
2016-04-28 09:30:00,41.13,41.13,40.41,40.66,241664.0,34.5261,34.5261,33.9217,34.1316,241664.0
2016-04-28 09:40:00,40.65,40.85,40.59,40.83,366654.0,34.1232,34.2911,34.0728,34.2743,366654.0
2016-04-28 09:50:00,40.82,41.03,40.81,41.0,188032.0,34.2659,34.4422,34.2575,34.417,188032.0
2016-04-28 10:00:00,40.99,41.08,40.9,40.98,218094.0,34.4086,34.4841,34.333,34.4002,218094.0
2016-04-28 10:10:00,40.98,41.07,40.86,40.98,114791.0,34.4002,34.4757,34.2995,34.4002,114791.0
2016-04-28 10:20:00,40.99,40.99,40.8,40.96,102754.0,34.4086,34.4086,34.2491,34.3834,102754.0
2016-04-28 10:30:00,40.96,41.1,40.87,40.98,160564.0,34.3834,34.5009,34.3079,34.4002,160564.0
2016-04-28 10:40:00,40.99,41.01,40.86,40.95,87078.0,34.4086,34.4254,34.2995,34.375,87078.0
2016-04-28 10:50:00,40.95,41.06,40.88,40.89,130157.0,34.375,34.4673,34.3162,34.3246,130157.0
2016-04-28 11:00:00,40.9,41.0,40.88,40.95,170001.0,34.333,34.417,34.3162,34.375,170001.0
2016-04-28 11:10:00,40.95,41.12,40.94,41.1,106376.0,34.375,34.5177,34.3666,34.5009,106376.0
2016-04-28 11:20:00,41.1,41.3,41.1,41.3,213112.0,34.5009,34.6688,34.5009,34.6688,213112.0
2016-04-28 11:30:00,41.3,41.43,41.23,41.4,207704.0,34.6688,34.7779,34.6101,34.7528,207704.0
2016-04-28 11:40:00,41.4,41.43,41.26,41.3,105284.0,34.7528,34.7779,34.6352,34.6688,105284.0
2016-04-28 11:50:00,41.3,41.39,41.27,41.34,98546.0,34.6688,34.7444,34.6436,34.7024,98546.0
2016-04-28 12:00:00,41.34,41.39,41.28,41.31,133499.0,34.7024,34.7444,34.652,34.6772,133499.0
2016-04-28 12:10:00,41.31,41.36,41.18,41.22,85008.0,34.6772,34.7192,34.5681,34.6017,85008.0
2016-04-28 12:20:00,41.22,41.39,41.2,41.39,95639.0,34.6017,34.7444,34.5849,34.7444,95639.0
2016-04-28 12:30:00,41.39,41.5,41.37,41.46,177019.0,34.7444,34.8367,34.7276,34.8031,177019.0
2016-04-28 12:40:00,41.47,41.47,41.37,41.45,105606.0,34.8115,34.8115,34.7276,34.7947,105606.0
2016-04-28 12:50:00,41.44,41.54,41.44,41.54,148158.0,34.7863,34.8703,34.7863,34.8703,148158.0
2016-04-28 13:00:00,41.54,41.6,41.5,41.6,170452.0,34.8703,34.9206,34.8367,34.9206,170452.0
2016-04-28 13:10:00,41.6,41.61,41.46,41.52,118593.0,34.9206,34.929,34.8031,34.8535,118593.0
2016-04-28 13:20:00,41.51,41.56,41.49,41.53,91017.0,34.8451,34.8871,34.8283,34.8619,91017.0
2016-04-28 13:30:00,41.53,41.59,41.52,41.58,76587.0,34.8619,34.9123,34.8535,34.9039,76587.0
2016-04-28 13:40:00,41.58,41.59,41.53,41.56,50320.0,34.9039,34.9123,34.8619,34.8871,50320.0
2016-04-28 13:50:00,41.55,41.61,41.52,41.55,103203.0,34.8787,34.929,34.8535,34.8787,103203.0
2016-04-28 14:00:00,41.55,41.56,41.48,41.52,75087.0,34.8787,34.8871,34.8199,34.8535,75087.0
2016-04-28 14:10:00,41.52,41.54,41.47,41.48,92074.0,34.8535,34.8703,34.8115,34.8199,92074.0
2016-04-28 14:20:00,41.48,41.49,41.41,41.42,135808.0,34.8199,34.8283,34.7612,34.7695,135808.0
2016-04-28 14:30:00,41.42,41.55,41.4,41.53,177287.0,34.7695,34.8787,34.7528,34.8619,177287.0
2016-04-28 14:40:00,41.54,41.65,41.53,41.62,276516.0,34.8703,34.9626,34.8619,34.9374,276516.0
2016-04-28 14:50:00,41.63,41.64,41.5,41.57,385194.0,34.9458,34.9542,34.8367,34.8955,385194.0
2016-04-28 15:00:00,41.56,41.58,41.48,41.48,264064.0,34.8871,34.9039,34.8199,34.8199,264064.0
2016-04-28 15:10:00,41.49,41.49,41.21,41.3,489128.0,34.8283,34.8283,34.5933,34.6688,489128.0
2016-04-28 15:20:00,41.29,41.3,40.99,41.01,403700.0,34.6604,34.6688,34.4086,34.4254,403700.0
2016-04-28 15:30:00,41.0,41.24,40.96,41.19,621272.0,34.417,34.6184,34.3834,34.5765,621272.0
2016-04-28 15:40:00,41.19,41.26,41.13,41.13,447463.0,34.5765,34.6352,34.5261,34.5261,447463.0
2016-04-28 15:50:00,41.14,41.14,40.97,41.08,1013941.0,34.5345,34.5345,34.3918,34.4841,1013941.0
2016-04-29 09:30:00,41.1,41.79,41.1,41.57,442009.0,34.5009,35.0801,34.5009,34.8955,442009.0
2016-04-29 09:40:00,41.57,41.93,41.49,41.88,350885.0,34.8955,35.1977,34.8283,35.1557,350885.0
2016-04-29 09:50:00,41.88,41.9,41.23,41.24,280540.0,35.1557,35.1725,34.6101,34.6184,280540.0
2016-04-29 10:00:00,41.24,41.39,41.13,41.39,272129.0,34.6184,34.7444,34.5261,34.7444,272129.0
2016-04-29 10:10:00,41.4,41.65,41.36,41.56,270999.0,34.7528,34.9626,34.7192,34.8871,270999.0
2016-04-29 10:20:00,41.55,41.78,41.52,41.68,446008.0,34.8787,35.0717,34.8535,34.9878,446008.0
2016-04-29 10:30:00,41.69,41.72,41.53,41.61,276368.0,34.9962,35.0214,34.8619,34.929,276368.0
2016-04-29 10:40:00,41.61,41.65,41.28,41.3,216498.0,34.929,34.9626,34.652,34.6688,216498.0
2016-04-29 10:50:00,41.31,41.32,41.12,41.24,186965.0,34.6772,34.6856,34.5177,34.6184,186965.0
2016-04-29 11:00:00,41.24,41.31,41.18,41.26,119597.0,34.6184,34.6772,34.5681,34.6352,119597.0
2016-04-29 11:10:00,41.26,41.31,41.0,41.01,167460.0,34.6352,34.6772,34.417,34.4254,167460.0
2016-04-29 11:20:00,41.0,41.07,40.78,40.78,219291.0,34.417,34.4757,34.2323,34.2323,219291.0
2016-04-29 11:30:00,40.79,40.85,40.46,40.58,327831.0,34.2407,34.2911,33.9637,34.0644,327831.0
2016-04-29 11:40:00,40.57,40.71,40.41,40.69,230632.0,34.056,34.1735,33.9217,34.1568,230632.0
2016-04-29 11:50:00,40.68,40.88,40.64,40.82,139893.0,34.1484,34.3162,34.1148,34.2659,139893.0
2016-04-29 12:00:00,40.83,40.9,40.69,40.82,131270.0,34.2743,34.333,34.1568,34.2659,131270.0
2016-04-29 12:10:00,40.82,40.88,40.7,40.84,140231.0,34.2659,34.3162,34.1652,34.2827,140231.0
2016-04-29 12:20:00,40.84,40.95,40.84,40.93,118008.0,34.2827,34.375,34.2827,34.3582,118008.0
2016-04-29 12:30:00,40.94,41.02,40.92,41.01,108691.0,34.3666,34.4338,34.3498,34.4254,108691.0
2016-04-29 12:40:00,41.0,41.01,40.89,40.98,112635.0,34.417,34.4254,34.3246,34.4002,112635.0
2016-04-29 12:50:00,40.98,41.03,40.82,40.89,120080.0,34.4002,34.4422,34.2659,34.3246,120080.0
2016-04-29 13:00:00,40.9,41.01,40.86,40.98,120181.0,34.333,34.4254,34.2995,34.4002,120181.0
2016-04-29 13:10:00,40.97,41.04,40.93,41.0,77115.0,34.3918,34.4506,34.3582,34.417,77115.0
2016-04-29 13:20:00,40.99,41.0,40.86,40.87,96692.0,34.4086,34.417,34.2995,34.3079,96692.0
2016-04-29 13:30:00,40.88,40.9,40.78,40.83,94538.0,34.3162,34.333,34.2323,34.2743,94538.0
2016-04-29 13:40:00,40.82,40.86,40.66,40.7,135922.0,34.2659,34.2995,34.1316,34.1652,135922.0
2016-04-29 13:50:00,40.7,40.81,40.69,40.8,168751.0,34.1652,34.2575,34.1568,34.2491,168751.0
2016-04-29 14:00:00,40.8,40.84,40.66,40.66,197253.0,34.2491,34.2827,34.1316,34.1316,197253.0
2016-04-29 14:10:00,40.66,40.72,40.53,40.71,306354.0,34.1316,34.1819,34.0224,34.1735,306354.0
2016-04-29 14:20:00,40.72,40.98,40.69,40.91,335896.0,34.1819,34.4002,34.1568,34.3414,335896.0
2016-04-29 14:30:00,40.9,40.95,40.86,40.94,205809.0,34.333,34.375,34.2995,34.3666,205809.0
2016-04-29 14:40:00,40.94,40.94,40.86,40.9,148627.0,34.3666,34.3666,34.2995,34.333,148627.0
2016-04-29 14:50:00,40.9,40.94,40.77,40.91,171441.0,34.333,34.3666,34.2239,34.3414,171441.0
2016-04-29 15:00:00,40.92,41.07,40.92,41.03,168878.0,34.3498,34.4757,34.3498,34.4422,168878.0
2016-04-29 15:10:00,41.03,41.18,41.02,41.16,228586.0,34.4422,34.5681,34.4338,34.5513,228586.0
2016-04-29 15:20:00,41.16,41.19,41.04,41.1,352876.0,34.5513,34.5765,34.4506,34.5009,352876.0
2016-04-29 15:30:00,41.1,41.26,41.1,41.24,280608.0,34.5009,34.6352,34.5009,34.6184,280608.0
2016-04-29 15:40:00,41.24,41.49,41.22,41.31,533534.0,34.6184,34.8283,34.6017,34.6772,533534.0
2016-04-29 15:50:00,41.32,41.36,41.26,41.33,765375.0,34.6856,34.7192,34.6352,34.694,765375.0
2016-05-02 09:30:00,41.52,42.64,41.42,42.48,1755097.0,34.8535,35.7937,34.7695,35.6594,1755097.0
2016-05-02 09:40:00,42.49,42.74,41.87,42.33,1449758.0,35.6677,35.8776,35.1473,35.5334,1449758.0
2016-05-02 09:50:00,42.33,42.33,42.07,42.22,1000836.0,35.5334,35.5334,35.3152,35.4411,1000836.0
2016-05-02 10:00:00,42.22,42.82,42.18,42.36,1547172.0,35.4411,35.9448,35.4075,35.5586,1547172.0
2016-05-02 10:10:00,42.36,42.39,41.94,42.0,845623.0,35.5586,35.5838,35.2061,35.2564,845623.0
2016-05-02 10:20:00,42.0,42.17,41.94,42.09,769713.0,35.2564,35.3991,35.2061,35.332,769713.0
2016-05-02 10:30:00,42.09,42.16,41.99,42.06,490163.0,35.332,35.3907,35.248,35.3068,490163.0
2016-05-02 10:40:00,42.06,42.15,41.98,42.12,567133.0,35.3068,35.3823,35.2396,35.3572,567133.0
2016-05-02 10:50:00,42.12,42.18,41.91,42.13,464549.0,35.3572,35.4075,35.1809,35.3655,464549.0
2016-05-02 11:00:00,42.13,42.49,42.12,42.48,391672.0,35.3655,35.6677,35.3572,35.6594,391672.0
2016-05-02 11:10:00,42.48,42.6,42.43,42.48,456980.0,35.6594,35.7601,35.6174,35.6594,456980.0
2016-05-02 11:20:00,42.48,42.59,42.12,42.18,348409.0,35.6594,35.7517,35.3572,35.4075,348409.0
2016-05-02 11:30:00,42.19,42.52,42.17,42.46,424575.0,35.4159,35.6929,35.3991,35.6426,424575.0
2016-05-02 11:40:00,42.45,42.56,42.21,42.27,381847.0,35.6342,35.7265,35.4327,35.4831,381847.0
2016-05-02 11:50:00,42.27,42.31,42.15,42.2,367490.0,35.4831,35.5166,35.3823,35.4243,367490.0
2016-05-02 12:00:00,42.19,42.31,42.18,42.28,244222.0,35.4159,35.5166,35.4075,35.4915,244222.0
2016-05-02 12:10:00,42.28,42.32,42.18,42.31,285756.0,35.4915,35.525,35.4075,35.5166,285756.0
2016-05-02 12:20:00,42.31,42.44,42.28,42.29,319596.0,35.5166,35.6258,35.4915,35.4999,319596.0
2016-05-02 12:30:00,42.29,42.4,42.24,42.26,390167.0,35.4999,35.5922,35.4579,35.4747,390167.0
2016-05-02 12:40:00,42.26,42.32,42.22,42.3,193069.0,35.4747,35.525,35.4411,35.5083,193069.0
2016-05-02 12:50:00,42.3,42.44,42.3,42.42,208397.0,35.5083,35.6258,35.5083,35.609,208397.0
2016-05-02 13:00:00,42.42,42.5,42.41,42.48,253784.0,35.609,35.6761,35.6006,35.6594,253784.0
2016-05-02 13:10:00,42.48,42.73,42.47,42.68,511542.0,35.6594,35.8692,35.651,35.8272,511542.0
2016-05-02 13:20:00,42.67,42.75,42.63,42.73,325566.0,35.8188,35.886,35.7853,35.8692,325566.0
2016-05-02 13:30:00,42.73,42.78,42.56,42.6,250157.0,35.8692,35.9112,35.7265,35.7601,250157.0
2016-05-02 13:40:00,42.6,42.72,42.58,42.72,189773.0,35.7601,35.8608,35.7433,35.8608,189773.0
2016-05-02 13:50:00,42.72,42.77,42.67,42.69,274880.0,35.8608,35.9028,35.8188,35.8356,274880.0
2016-05-02 14:00:00,42.68,42.74,42.55,42.65,309953.0,35.8272,35.8776,35.7181,35.8021,309953.0
2016-05-02 14:10:00,42.64,42.72,42.59,42.71,235997.0,35.7937,35.8608,35.7517,35.8524,235997.0
2016-05-02 14:20:00,42.7,42.79,42.49,42.52,324110.0,35.844,35.9196,35.6677,35.6929,324110.0
2016-05-02 14:30:00,42.52,42.52,42.29,42.29,249837.0,35.6929,35.6929,35.4999,35.4999,249837.0
2016-05-02 14:40:00,42.3,42.33,41.99,42.09,601712.0,35.5083,35.5334,35.248,35.332,601712.0
2016-05-02 14:50:00,42.1,42.27,42.06,42.19,473643.0,35.3404,35.4831,35.3068,35.4159,473643.0
2016-05-02 15:00:00,42.19,42.22,42.07,42.13,421149.0,35.4159,35.4411,35.3152,35.3655,421149.0
2016-05-02 15:10:00,42.13,42.24,42.1,42.24,322253.0,35.3655,35.4579,35.3404,35.4579,322253.0
2016-05-02 15:20:00,42.24,42.36,42.09,42.12,533337.0,35.4579,35.5586,35.332,35.3572,533337.0
2016-05-02 15:30:00,42.11,42.14,42.0,42.11,792086.0,35.3488,35.3739,35.2564,35.3488,792086.0
2016-05-02 15:40:00,42.11,42.28,42.1,42.19,798720.0,35.3488,35.4915,35.3404,35.4159,798720.0
2016-05-02 15:50:00,42.19,42.3,41.98,42.07,1544124.0,35.4159,35.5083,35.2396,35.3152,1544124.0
2016-05-03 09:30:00,40.66,41.65,40.23,41.57,826734.0,34.1316,34.9626,33.7706,34.8955,826734.0
2016-05-03 09:40:00,41.56,41.76,41.2,41.21,592100.0,34.8871,35.055,34.5849,34.5933,592100.0
2016-05-03 09:50:00,41.2,41.25,40.55,40.63,663852.0,34.5849,34.6268,34.0392,34.1064,663852.0
2016-05-03 10:00:00,40.64,40.87,40.01,40.19,1145725.0,34.1148,34.3079,33.5859,33.737,1145725.0
2016-05-03 10:10:00,40.18,40.79,40.13,40.75,755139.0,33.7286,34.2407,33.6867,34.2071,755139.0
2016-05-03 10:20:00,40.75,40.75,40.05,40.07,795001.0,34.2071,34.2071,33.6195,33.6363,795001.0
2016-05-03 10:30:00,40.06,40.25,40.02,40.07,555980.0,33.6279,33.7874,33.5943,33.6363,555980.0
2016-05-03 10:40:00,40.07,40.38,40.03,40.3,462965.0,33.6363,33.8965,33.6027,33.8294,462965.0
2016-05-03 10:50:00,40.29,40.45,40.04,40.08,320837.0,33.821,33.9553,33.6111,33.6447,320837.0
2016-05-03 11:00:00,40.07,40.57,39.98,40.57,525501.0,33.6363,34.056,33.5608,34.056,525501.0
2016-05-03 11:10:00,40.56,40.56,40.28,40.31,222539.0,34.0476,34.0476,33.8126,33.8378,222539.0
2016-05-03 11:20:00,40.3,40.42,40.1,40.36,249810.0,33.8294,33.9301,33.6615,33.8797,249810.0
2016-05-03 11:30:00,40.38,40.54,40.25,40.47,440077.0,33.8965,34.0308,33.7874,33.9721,440077.0
2016-05-03 11:40:00,40.48,40.54,40.34,40.45,276896.0,33.9805,34.0308,33.863,33.9553,276896.0
2016-05-03 11:50:00,40.46,40.59,40.45,40.48,349631.0,33.9637,34.0728,33.9553,33.9805,349631.0
2016-05-03 12:00:00,40.49,40.5,40.07,40.12,348386.0,33.9889,33.9973,33.6363,33.6783,348386.0
2016-05-03 12:10:00,40.12,40.12,39.93,39.95,408387.0,33.6783,33.6783,33.5188,33.5356,408387.0
2016-05-03 12:20:00,39.95,40.08,39.92,40.08,306664.0,33.5356,33.6447,33.5104,33.6447,306664.0
2016-05-03 12:30:00,40.07,40.17,40.03,40.15,384005.0,33.6363,33.7202,33.6027,33.7035,384005.0
2016-05-03 12:40:00,40.14,40.27,40.08,40.16,307393.0,33.6951,33.8042,33.6447,33.7119,307393.0
2016-05-03 12:50:00,40.17,40.21,40.0,40.08,224186.0,33.7202,33.7538,33.5775,33.6447,224186.0
2016-05-03 13:00:00,40.08,40.25,40.07,40.18,215335.0,33.6447,33.7874,33.6363,33.7286,215335.0
2016-05-03 13:10:00,40.18,40.29,40.06,40.28,224913.0,33.7286,33.821,33.6279,33.8126,224913.0
2016-05-03 13:20:00,40.27,40.29,40.19,40.28,610559.0,33.8042,33.821,33.737,33.8126,610559.0
2016-05-03 13:30:00,40.29,40.41,40.26,40.33,167689.0,33.821,33.9217,33.7958,33.8546,167689.0
2016-05-03 13:40:00,40.32,40.42,40.19,40.23,245045.0,33.8462,33.9301,33.737,33.7706,245045.0
2016-05-03 13:50:00,40.23,40.28,40.07,40.1,225402.0,33.7706,33.8126,33.6363,33.6615,225402.0
2016-05-03 14:00:00,40.11,40.13,39.91,39.93,267114.0,33.6699,33.6867,33.502,33.5188,267114.0
2016-05-03 14:10:00,39.93,40.1,39.8,39.81,339193.0,33.5188,33.6615,33.4097,33.4181,339193.0
2016-05-03 14:20:00,39.82,40.0,39.77,39.9,257968.0,33.4264,33.5775,33.3845,33.4936,257968.0
2016-05-03 14:30:00,39.91,40.08,39.9,40.03,223793.0,33.502,33.6447,33.4936,33.6027,223793.0
2016-05-03 14:40:00,40.04,40.05,39.85,39.91,246148.0,33.6111,33.6195,33.4516,33.502,246148.0
2016-05-03 14:50:00,39.91,40.03,39.87,40.01,245115.0,33.502,33.6027,33.4684,33.5859,245115.0
2016-05-03 15:00:00,40.0,40.12,39.96,40.12,241698.0,33.5775,33.6783,33.544,33.6783,241698.0
2016-05-03 15:10:00,40.12,40.12,39.93,40.05,277654.0,33.6783,33.6783,33.5188,33.6195,277654.0
2016-05-03 15:20:00,40.05,40.09,39.92,39.98,312214.0,33.6195,33.6531,33.5104,33.5608,312214.0
2016-05-03 15:30:00,39.98,40.13,39.97,40.08,714579.0,33.5608,33.6867,33.5524,33.6447,714579.0
2016-05-03 15:40:00,40.08,40.47,40.01,40.46,1024999.0,33.6447,33.9721,33.5859,33.9637,1024999.0
2016-05-03 15:50:00,40.45,40.55,40.33,40.44,1584335.0,33.9553,34.0392,33.8546,33.9469,1584335.0
2016-05-04 09:30:00,40.13,40.69,39.96,40.34,642094.0,33.6867,34.1568,33.544,33.863,642094.0
2016-05-04 09:40:00,40.34,40.53,40.09,40.19,449114.0,33.863,34.0224,33.6531,33.737,449114.0
2016-05-04 09:50:00,40.19,40.36,40.08,40.18,323644.0,33.737,33.8797,33.6447,33.7286,323644.0
2016-05-04 10:00:00,40.18,40.19,39.76,39.89,302314.0,33.7286,33.737,33.3761,33.4852,302314.0
2016-05-04 10:10:00,39.88,40.11,39.88,40.03,240066.0,33.4768,33.6699,33.4768,33.6027,240066.0
2016-05-04 10:20:00,40.04,40.13,39.92,39.95,205148.0,33.6111,33.6867,33.5104,33.5356,205148.0
2016-05-04 10:30:00,39.96,39.98,39.68,39.95,473411.0,33.544,33.5608,33.3089,33.5356,473411.0
2016-05-04 10:40:00,39.94,39.99,39.58,39.59,328627.0,33.5272,33.5691,33.225,33.2334,328627.0
2016-05-04 10:50:00,39.58,39.67,39.51,39.61,247189.0,33.225,33.3005,33.1662,33.2502,247189.0
2016-05-04 11:00:00,39.6,39.66,39.52,39.55,285767.0,33.2418,33.2921,33.1746,33.1998,285767.0
2016-05-04 11:10:00,39.56,39.62,39.24,39.26,395645.0,33.2082,33.2586,32.9396,32.9564,395645.0
2016-05-04 11:20:00,39.26,39.53,39.24,39.47,297185.0,32.9564,33.183,32.9396,33.1326,297185.0
2016-05-04 11:30:00,39.47,39.7,39.39,39.65,214476.0,33.1326,33.3257,33.0655,33.2837,214476.0
2016-05-04 11:40:00,39.65,39.75,39.6,39.73,497190.0,33.2837,33.3677,33.2418,33.3509,497190.0
2016-05-04 11:50:00,39.73,39.73,39.6,39.67,206166.0,33.3509,33.3509,33.2418,33.3005,206166.0
2016-05-04 12:00:00,39.67,39.84,39.64,39.72,185140.0,33.3005,33.4432,33.2753,33.3425,185140.0
2016-05-04 12:10:00,39.72,39.95,39.7,39.92,127962.0,33.3425,33.5356,33.3257,33.5104,127962.0
2016-05-04 12:20:00,39.91,39.98,39.84,39.89,179279.0,33.502,33.5608,33.4432,33.4852,179279.0
2016-05-04 12:30:00,39.88,40.0,39.83,39.89,187763.0,33.4768,33.5775,33.4348,33.4852,187763.0
2016-05-04 12:40:00,39.89,39.89,39.72,39.72,161285.0,33.4852,33.4852,33.3425,33.3425,161285.0
2016-05-04 12:50:00,39.72,39.76,39.61,39.64,163984.0,33.3425,33.3761,33.2502,33.2753,163984.0
2016-05-04 13:00:00,39.63,39.73,39.6,39.61,186231.0,33.267,33.3509,33.2418,33.2502,186231.0
2016-05-04 13:10:00,39.61,39.62,39.51,39.57,255284.0,33.2502,33.2586,33.1662,33.2166,255284.0
2016-05-04 13:20:00,39.58,39.63,39.5,39.63,196729.0,33.225,33.267,33.1578,33.267,196729.0
2016-05-04 13:30:00,39.64,39.65,39.51,39.52,263716.0,33.2753,33.2837,33.1662,33.1746,263716.0
2016-05-04 13:40:00,39.52,39.61,39.52,39.58,235816.0,33.1746,33.2502,33.1746,33.225,235816.0
2016-05-04 13:50:00,39.58,39.71,39.56,39.65,200417.0,33.225,33.3341,33.2082,33.2837,200417.0
2016-05-04 14:00:00,39.64,39.7,39.57,39.7,190781.0,33.2753,33.3257,33.2166,33.3257,190781.0
2016-05-04 14:10:00,39.69,39.74,39.54,39.61,182838.0,33.3173,33.3593,33.1914,33.2502,182838.0
2016-05-04 14:20:00,39.61,39.89,39.58,39.89,209842.0,33.2502,33.4852,33.225,33.4852,209842.0
2016-05-04 14:30:00,39.9,39.92,39.74,39.82,190847.0,33.4936,33.5104,33.3593,33.4264,190847.0
2016-05-04 14:40:00,39.82,39.91,39.72,39.76,226219.0,33.4264,33.502,33.3425,33.3761,226219.0
2016-05-04 14:50:00,39.77,39.87,39.7,39.71,187068.0,33.3845,33.4684,33.3257,33.3341,187068.0
2016-05-04 15:00:00,39.72,39.78,39.64,39.68,224766.0,33.3425,33.3929,33.2753,33.3089,224766.0
2016-05-04 15:10:00,39.68,39.9,39.65,39.78,226845.0,33.3089,33.4936,33.2837,33.3929,226845.0
2016-05-04 15:20:00,39.78,39.9,39.73,39.79,246525.0,33.3929,33.4936,33.3509,33.4013,246525.0
2016-05-04 15:30:00,39.79,39.92,39.72,39.87,385694.0,33.4013,33.5104,33.3425,33.4684,385694.0
2016-05-04 15:40:00,39.87,40.04,39.85,39.96,535659.0,33.4684,33.6111,33.4516,33.544,535659.0
2016-05-04 15:50:00,39.96,39.97,39.81,39.87,1026379.0,33.544,33.5524,33.4181,33.4684,1026379.0
2016-05-05 09:30:00,40.44,40.77,40.14,40.36,332859.0,33.9469,34.2239,33.6951,33.8797,332859.0
2016-05-05 09:40:00,40.33,40.56,40.06,40.3,367721.0,33.8546,34.0476,33.6279,33.8294,367721.0
2016-05-05 09:50:00,40.3,40.61,40.28,40.5,247238.0,33.8294,34.0896,33.8126,33.9973,247238.0
2016-05-05 10:00:00,40.5,40.64,40.27,40.52,289266.0,33.9973,34.1148,33.8042,34.0141,289266.0
2016-05-05 10:10:00,40.53,40.64,40.44,40.55,363400.0,34.0224,34.1148,33.9469,34.0392,363400.0
2016-05-05 10:20:00,40.57,40.64,40.36,40.39,182496.0,34.056,34.1148,33.8797,33.9049,182496.0
2016-05-05 10:30:00,40.39,40.52,40.34,40.38,229325.0,33.9049,34.0141,33.863,33.8965,229325.0
2016-05-05 10:40:00,40.39,40.41,40.27,40.35,125350.0,33.9049,33.9217,33.8042,33.8713,125350.0
2016-05-05 10:50:00,40.34,40.5,40.33,40.48,148598.0,33.863,33.9973,33.8546,33.9805,148598.0
2016-05-05 11:00:00,40.48,40.53,40.39,40.47,125906.0,33.9805,34.0224,33.9049,33.9721,125906.0
2016-05-05 11:10:00,40.46,40.5,40.33,40.39,101877.0,33.9637,33.9973,33.8546,33.9049,101877.0
2016-05-05 11:20:00,40.39,40.39,40.22,40.35,211325.0,33.9049,33.9049,33.7622,33.8713,211325.0
2016-05-05 11:30:00,40.34,40.46,40.2,40.25,142366.0,33.863,33.9637,33.7454,33.7874,142366.0
2016-05-05 11:40:00,40.26,40.27,40.13,40.17,140987.0,33.7958,33.8042,33.6867,33.7202,140987.0
2016-05-05 11:50:00,40.17,40.25,40.0,40.03,3265994.0,33.7202,33.7874,33.5775,33.6027,3265994.0
2016-05-05 12:00:00,40.04,40.08,39.89,39.9,164970.0,33.6111,33.6447,33.4852,33.4936,164970.0
2016-05-05 12:10:00,39.89,40.01,39.88,39.91,177417.0,33.4852,33.5859,33.4768,33.502,177417.0
2016-05-05 12:20:00,39.91,39.92,39.77,39.8,181015.0,33.502,33.5104,33.3845,33.4097,181015.0
2016-05-05 12:30:00,39.8,39.94,39.76,39.77,152140.0,33.4097,33.5272,33.3761,33.3845,152140.0
2016-05-05 12:40:00,39.77,39.83,39.68,39.83,195106.0,33.3845,33.4348,33.3089,33.4348,195106.0
2016-05-05 12:50:00,39.84,39.96,39.81,39.94,154479.0,33.4432,33.544,33.4181,33.5272,154479.0
2016-05-05 13:00:00,39.94,39.95,39.64,39.64,108126.0,33.5272,33.5356,33.2753,33.2753,108126.0
2016-05-05 13:10:00,39.64,39.75,39.61,39.75,171167.0,33.2753,33.3677,33.2502,33.3677,171167.0
2016-05-05 13:20:00,39.75,39.76,39.58,39.58,172037.0,33.3677,33.3761,33.225,33.225,172037.0
2016-05-05 13:30:00,39.59,39.73,39.58,39.69,103920.0,33.2334,33.3509,33.225,33.3173,103920.0
2016-05-05 13:40:00,39.69,39.88,39.68,39.8,114329.0,33.3173,33.4768,33.3089,33.4097,114329.0
2016-05-05 13:50:00,39.81,39.83,39.7,39.72,127291.0,33.4181,33.4348,33.3257,33.3425,127291.0
2016-05-05 14:00:00,39.72,39.84,39.64,39.75,200593.0,33.3425,33.4432,33.2753,33.3677,200593.0
2016-05-05 14:10:00,39.75,39.82,39.7,39.73,108708.0,33.3677,33.4264,33.3257,33.3509,108708.0
2016-05-05 14:20:00,39.73,39.99,39.73,39.93,237541.0,33.3509,33.5691,33.3509,33.5188,237541.0
2016-05-05 14:30:00,39.92,39.95,39.81,39.91,94064.0,33.5104,33.5356,33.4181,33.502,94064.0
2016-05-05 14:40:00,39.91,40.04,39.89,39.97,115350.0,33.502,33.6111,33.4852,33.5524,115350.0
2016-05-05 14:50:00,39.96,40.0,39.85,39.86,106088.0,33.544,33.5775,33.4516,33.46,106088.0
2016-05-05 15:00:00,39.85,39.91,39.81,39.89,225200.0,33.4516,33.502,33.4181,33.4852,225200.0
2016-05-05 15:10:00,39.89,40.0,39.84,39.9,251145.0,33.4852,33.5775,33.4432,33.4936,251145.0
2016-05-05 15:20:00,39.89,39.94,39.81,39.82,251174.0,33.4852,33.5272,33.4181,33.4264,251174.0
2016-05-05 15:30:00,39.83,39.87,39.75,39.84,381365.0,33.4348,33.4684,33.3677,33.4432,381365.0
2016-05-05 15:40:00,39.84,39.93,39.8,39.84,685464.0,33.4432,33.5188,33.4097,33.4432,685464.0
2016-05-05 15:50:00,39.84,39.94,39.8,39.93,690856.0,33.4432,33.5272,33.4097,33.5188,690856.0
2016-05-06 09:30:00,39.47,39.87,39.31,39.62,326916.0,33.1326,33.4684,32.9983,33.2586,326916.0
2016-05-06 09:40:00,39.64,40.02,39.64,39.82,366587.0,33.2753,33.5943,33.2753,33.4264,366587.0
2016-05-06 09:50:00,39.81,40.01,39.76,39.91,730802.0,33.4181,33.5859,33.3761,33.502,730802.0
2016-05-06 10:00:00,39.9,40.01,39.81,40.0,406141.0,33.4936,33.5859,33.4181,33.5775,406141.0
2016-05-06 10:10:00,39.99,40.04,39.95,40.03,327222.0,33.5691,33.6111,33.5356,33.6027,327222.0
2016-05-06 10:20:00,40.04,40.09,39.96,40.04,386060.0,33.6111,33.6531,33.544,33.6111,386060.0
2016-05-06 10:30:00,40.03,40.11,39.96,39.96,441811.0,33.6027,33.6699,33.544,33.544,441811.0
2016-05-06 10:40:00,39.97,40.01,39.95,39.97,482287.0,33.5524,33.5859,33.5356,33.5524,482287.0
2016-05-06 10:50:00,39.96,40.0,39.74,39.77,329098.0,33.544,33.5775,33.3593,33.3845,329098.0
2016-05-06 11:00:00,39.77,39.93,39.76,39.85,201767.0,33.3845,33.5188,33.3761,33.4516,201767.0
2016-05-06 11:10:00,39.87,40.01,39.85,39.96,370601.0,33.4684,33.5859,33.4516,33.544,370601.0
2016-05-06 11:20:00,39.97,40.1,39.95,40.05,363180.0,33.5524,33.6615,33.5356,33.6195,363180.0
2016-05-06 11:30:00,40.05,40.11,39.99,40.11,295961.0,33.6195,33.6699,33.5691,33.6699,295961.0
2016-05-06 11:40:00,40.11,40.17,39.98,39.99,226275.0,33.6699,33.7202,33.5608,33.5691,226275.0
2016-05-06 11:50:00,39.98,40.0,39.96,39.96,273835.0,33.5608,33.5775,33.544,33.544,273835.0
2016-05-06 12:00:00,39.96,40.02,39.95,39.98,178729.0,33.544,33.5943,33.5356,33.5608,178729.0
2016-05-06 12:10:00,39.98,40.01,39.95,39.96,222879.0,33.5608,33.5859,33.5356,33.544,222879.0
2016-05-06 12:20:00,39.96,39.96,39.67,39.67,253692.0,33.544,33.544,33.3005,33.3005,253692.0
2016-05-06 12:30:00,39.67,39.89,39.61,39.85,162160.0,33.3005,33.4852,33.2502,33.4516,162160.0
2016-05-06 12:40:00,39.85,39.92,39.79,39.84,128282.0,33.4516,33.5104,33.4013,33.4432,128282.0
2016-05-06 12:50:00,39.84,39.88,39.77,39.8,151783.0,33.4432,33.4768,33.3845,33.4097,151783.0
2016-05-06 13:00:00,39.8,39.83,39.74,39.78,131668.0,33.4097,33.4348,33.3593,33.3929,131668.0
2016-05-06 13:10:00,39.79,39.91,39.69,39.69,228479.0,33.4013,33.502,33.3173,33.3173,228479.0
2016-05-06 13:20:00,39.68,39.78,39.65,39.66,123759.0,33.3089,33.3929,33.2837,33.2921,123759.0
2016-05-06 13:30:00,39.66,39.75,39.64,39.69,130138.0,33.2921,33.3677,33.2753,33.3173,130138.0
2016-05-06 13:40:00,39.68,39.68,39.51,39.56,237019.0,33.3089,33.3089,33.1662,33.2082,237019.0
2016-05-06 13:50:00,39.56,39.73,39.55,39.72,434325.0,33.2082,33.3509,33.1998,33.3425,434325.0
2016-05-06 14:00:00,39.72,39.82,39.69,39.69,652948.0,33.3425,33.4264,33.3173,33.3173,652948.0
2016-05-06 14:10:00,39.69,39.7,39.54,39.62,233441.0,33.3173,33.3257,33.1914,33.2586,233441.0
2016-05-06 14:20:00,39.63,39.7,39.43,39.43,362907.0,33.267,33.3257,33.0991,33.0991,362907.0
2016-05-06 14:30:00,39.43,39.5,39.38,39.44,161330.0,33.0991,33.1578,33.0571,33.1075,161330.0
2016-05-06 14:40:00,39.44,39.44,39.35,39.39,206837.0,33.1075,33.1075,33.0319,33.0655,206837.0
2016-05-06 14:50:00,39.39,39.5,39.32,39.35,242907.0,33.0655,33.1578,33.0067,33.0319,242907.0
2016-05-06 15:00:00,39.35,39.47,39.35,39.4,261795.0,33.0319,33.1326,33.0319,33.0739,261795.0
2016-05-06 15:10:00,39.4,39.46,39.38,39.4,184116.0,33.0739,33.1242,33.0571,33.0739,184116.0
2016-05-06 15:20:00,39.39,39.41,39.28,39.29,344662.0,33.0655,33.0823,32.9731,32.9815,344662.0
2016-05-06 15:30:00,39.3,39.32,39.17,39.18,435904.0,32.9899,33.0067,32.8808,32.8892,435904.0
2016-05-06 15:40:00,39.18,39.38,39.16,39.38,499364.0,32.8892,33.0571,32.8724,33.0571,499364.0
2016-05-06 15:50:00,39.38,39.47,39.34,39.45,827772.0,33.0571,33.1326,33.0235,33.1159,827772.0
2016-05-09 09:30:00,39.31,39.31,38.86,39.14,465529.0,32.9983,32.9983,32.6206,32.8556,465529.0
2016-05-09 09:40:00,39.14,39.21,38.89,38.89,403705.0,32.8556,32.9144,32.6458,32.6458,403705.0
2016-05-09 09:50:00,38.89,38.89,38.54,38.69,364748.0,32.6458,32.6458,32.352,32.4779,364748.0
2016-05-09 10:00:00,38.69,38.97,38.68,38.76,182279.0,32.4779,32.7129,32.4695,32.5366,182279.0
2016-05-09 10:10:00,38.77,38.81,38.58,38.66,192190.0,32.545,32.5786,32.3855,32.4527,192190.0
2016-05-09 10:20:00,38.67,38.73,38.45,38.61,282341.0,32.4611,32.5115,32.2764,32.4107,282341.0
2016-05-09 10:30:00,38.61,38.72,38.46,38.54,218573.0,32.4107,32.5031,32.2848,32.352,218573.0
2016-05-09 10:40:00,38.55,38.58,38.42,38.47,245829.0,32.3604,32.3855,32.2512,32.2932,245829.0
2016-05-09 10:50:00,38.47,38.52,38.34,38.38,251660.0,32.2932,32.3352,32.1841,32.2177,251660.0
2016-05-09 11:00:00,38.38,38.65,38.38,38.41,193171.0,32.2177,32.4443,32.2177,32.2428,193171.0
2016-05-09 11:10:00,38.4,38.45,38.24,38.37,235099.0,32.2344,32.2764,32.1001,32.2093,235099.0
2016-05-09 11:20:00,38.38,38.55,38.28,38.48,155260.0,32.2177,32.3604,32.1337,32.3016,155260.0
2016-05-09 11:30:00,38.48,38.51,38.4,38.49,178524.0,32.3016,32.3268,32.2344,32.31,178524.0
2016-05-09 11:40:00,38.48,38.53,38.39,38.47,127425.0,32.3016,32.3436,32.226,32.2932,127425.0
2016-05-09 11:50:00,38.46,38.49,38.36,38.38,116718.0,32.2848,32.31,32.2009,32.2177,116718.0
2016-05-09 12:00:00,38.37,38.44,38.34,38.38,138237.0,32.2093,32.268,32.1841,32.2177,138237.0
2016-05-09 12:10:00,38.38,38.53,38.33,38.53,113200.0,32.2177,32.3436,32.1757,32.3436,113200.0
2016-05-09 12:20:00,38.53,38.59,38.49,38.56,119632.0,32.3436,32.3939,32.31,32.3688,119632.0
2016-05-09 12:30:00,38.56,38.58,38.4,38.45,111350.0,32.3688,32.3855,32.2344,32.2764,111350.0
2016-05-09 12:40:00,38.45,38.61,38.45,38.59,92940.0,32.2764,32.4107,32.2764,32.3939,92940.0
2016-05-09 12:50:00,38.59,38.61,38.5,38.56,150315.0,32.3939,32.4107,32.3184,32.3688,150315.0
2016-05-09 13:00:00,38.56,38.67,38.53,38.66,77770.0,32.3688,32.4611,32.3436,32.4527,77770.0
2016-05-09 13:10:00,38.67,38.67,38.54,38.56,113721.0,32.4611,32.4611,32.352,32.3688,113721.0
2016-05-09 13:20:00,38.57,38.67,38.57,38.66,65726.0,32.3771,32.4611,32.3771,32.4527,65726.0
2016-05-09 13:30:00,38.66,38.67,38.56,38.56,120236.0,32.4527,32.4611,32.3688,32.3688,120236.0
2016-05-09 13:40:00,38.56,38.74,38.56,38.64,114658.0,32.3688,32.5199,32.3688,32.4359,114658.0
2016-05-09 13:50:00,38.63,38.67,38.56,38.57,74677.0,32.4275,32.4611,32.3688,32.3771,74677.0
2016-05-09 14:00:00,38.58,38.61,38.55,38.58,130993.0,32.3855,32.4107,32.3604,32.3855,130993.0
2016-05-09 14:10:00,38.59,38.73,38.58,38.71,115102.0,32.3939,32.5115,32.3855,32.4947,115102.0
2016-05-09 14:20:00,38.71,38.74,38.63,38.64,124661.0,32.4947,32.5199,32.4275,32.4359,124661.0
2016-05-09 14:30:00,38.64,38.73,38.62,38.7,144899.0,32.4359,32.5115,32.4191,32.4863,144899.0
2016-05-09 14:40:00,38.7,38.74,38.63,38.73,112542.0,32.4863,32.5199,32.4275,32.5115,112542.0
2016-05-09 14:50:00,38.73,38.81,38.68,38.75,251481.0,32.5115,32.5786,32.4695,32.5282,251481.0
2016-05-09 15:00:00,38.75,38.79,38.7,38.78,118462.0,32.5282,32.5618,32.4863,32.5534,118462.0
2016-05-09 15:10:00,38.78,38.79,38.71,38.73,166993.0,32.5534,32.5618,32.4947,32.5115,166993.0
2016-05-09 15:20:00,38.74,38.76,38.73,38.73,241554.0,32.5199,32.5366,32.5115,32.5115,241554.0
2016-05-09 15:30:00,38.73,38.73,38.63,38.72,455376.0,32.5115,32.5115,32.4275,32.5031,455376.0
2016-05-09 15:40:00,38.71,38.75,38.65,38.73,424247.0,32.4947,32.5282,32.4443,32.5115,424247.0
2016-05-09 15:50:00,38.73,38.73,38.65,38.69,671160.0,32.5115,32.5115,32.4443,32.4779,671160.0
2016-05-10 09:30:00,39.01,39.15,38.84,39.03,470587.0,32.7465,32.864,32.6038,32.7633,470587.0
2016-05-10 09:40:00,39.03,39.22,38.95,39.22,365930.0,32.7633,32.9228,32.6961,32.9228,365930.0
2016-05-10 09:50:00,39.22,39.22,38.89,38.97,165349.0,32.9228,32.9228,32.6458,32.7129,165349.0
2016-05-10 10:00:00,38.98,39.03,38.82,38.9,140642.0,32.7213,32.7633,32.587,32.6542,140642.0
2016-05-10 10:10:00,38.89,38.98,38.75,38.75,253351.0,32.6458,32.7213,32.5282,32.5282,253351.0
2016-05-10 10:20:00,38.76,38.77,38.6,38.77,155844.0,32.5366,32.545,32.4023,32.545,155844.0
2016-05-10 10:30:00,38.78,38.9,38.74,38.82,189604.0,32.5534,32.6542,32.5199,32.587,189604.0
2016-05-10 10:40:00,38.82,38.93,38.75,38.92,307865.0,32.587,32.6793,32.5282,32.6709,307865.0
2016-05-10 10:50:00,38.91,38.95,38.8,38.8,126582.0,32.6626,32.6961,32.5702,32.5702,126582.0
2016-05-10 11:00:00,38.8,38.91,38.79,38.86,120097.0,32.5702,32.6626,32.5618,32.6206,120097.0
2016-05-10 11:10:00,38.85,38.9,38.75,38.77,83302.0,32.6122,32.6542,32.5282,32.545,83302.0
2016-05-10 11:20:00,38.77,38.86,38.67,38.86,106472.0,32.545,32.6206,32.4611,32.6206,106472.0
2016-05-10 11:30:00,38.85,38.97,38.83,38.93,124421.0,32.6122,32.7129,32.5954,32.6793,124421.0
2016-05-10 11:40:00,38.93,39.01,38.84,38.96,123648.0,32.6793,32.7465,32.6038,32.7045,123648.0
2016-05-10 11:50:00,38.97,39.15,38.97,39.05,183522.0,32.7129,32.864,32.7129,32.7801,183522.0
2016-05-10 12:00:00,39.06,39.11,38.99,39.06,181346.0,32.7885,32.8304,32.7297,32.7885,181346.0
2016-05-10 12:10:00,39.05,39.17,39.05,39.12,111070.0,32.7801,32.8808,32.7801,32.8388,111070.0
2016-05-10 12:20:00,39.13,39.14,39.03,39.1,79046.0,32.8472,32.8556,32.7633,32.822,79046.0
2016-05-10 12:30:00,39.1,39.12,39.03,39.04,57344.0,32.822,32.8388,32.7633,32.7717,57344.0
2016-05-10 12:40:00,39.04,39.1,39.01,39.05,47619.0,32.7717,32.822,32.7465,32.7801,47619.0
2016-05-10 12:50:00,39.06,39.09,39.01,39.07,75516.0,32.7885,32.8137,32.7465,32.7969,75516.0
2016-05-10 13:00:00,39.08,39.11,39.04,39.09,76376.0,32.8053,32.8304,32.7717,32.8137,76376.0
2016-05-10 13:10:00,39.09,39.13,39.06,39.11,57414.0,32.8137,32.8472,32.7885,32.8304,57414.0
2016-05-10 13:20:00,39.11,39.16,39.1,39.14,61277.0,32.8304,32.8724,32.822,32.8556,61277.0
2016-05-10 13:30:00,39.14,39.22,39.11,39.18,93500.0,32.8556,32.9228,32.8304,32.8892,93500.0
2016-05-10 13:40:00,39.18,39.22,39.16,39.17,58656.0,32.8892,32.9228,32.8724,32.8808,58656.0
2016-05-10 13:50:00,39.16,39.24,39.14,39.23,78463.0,32.8724,32.9396,32.8556,32.9312,78463.0
2016-05-10 14:00:00,39.23,39.26,39.06,39.06,167333.0,32.9312,32.9564,32.7885,32.7885,167333.0
2016-05-10 14:10:00,39.07,39.12,39.06,39.12,94452.0,32.7969,32.8388,32.7885,32.8388,94452.0
2016-05-10 14:20:00,39.12,39.13,39.0,39.03,118161.0,32.8388,32.8472,32.7381,32.7633,118161.0
2016-05-10 14:30:00,39.04,39.07,38.94,38.94,167802.0,32.7717,32.7969,32.6877,32.6877,167802.0
2016-05-10 14:40:00,38.94,39.08,38.93,39.04,109024.0,32.6877,32.8053,32.6793,32.7717,109024.0
2016-05-10 14:50:00,39.03,39.03,38.85,38.87,207161.0,32.7633,32.7633,32.6122,32.629,207161.0
2016-05-10 15:00:00,38.87,38.93,38.81,38.89,178560.0,32.629,32.6793,32.5786,32.6458,178560.0
2016-05-10 15:10:00,38.89,38.96,38.88,38.94,198353.0,32.6458,32.7045,32.6374,32.6877,198353.0
2016-05-10 15:20:00,38.94,38.94,38.88,38.89,234003.0,32.6877,32.6877,32.6374,32.6458,234003.0
2016-05-10 15:30:00,38.89,38.91,38.86,38.88,273852.0,32.6458,32.6626,32.6206,32.6374,273852.0
2016-05-10 15:40:00,38.88,38.92,38.84,38.89,457031.0,32.6374,32.6709,32.6038,32.6458,457031.0
2016-05-10 15:50:00,38.89,38.9,38.82,38.83,1310983.0,32.6458,32.6542,32.587,32.5954,1310983.0
2016-05-11 09:30:00,38.83,39.13,38.8,39.01,273039.0,32.5954,32.8472,32.5702,32.7465,273039.0
2016-05-11 09:40:00,39.03,39.15,38.89,39.11,354433.0,32.7633,32.864,32.6458,32.8304,354433.0
2016-05-11 09:50:00,39.1,39.29,39.0,39.24,693234.0,32.822,32.9815,32.7381,32.9396,693234.0
2016-05-11 10:00:00,39.23,39.27,39.09,39.22,277831.0,32.9312,32.9648,32.8137,32.9228,277831.0
2016-05-11 10:10:00,39.21,39.29,39.06,39.08,288760.0,32.9144,32.9815,32.7885,32.8053,288760.0
2016-05-11 10:20:00,39.08,39.22,39.05,39.12,129293.0,32.8053,32.9228,32.7801,32.8388,129293.0
2016-05-11 10:30:00,39.12,39.77,39.1,39.62,535561.0,32.8388,33.3845,32.822,33.2586,535561.0
2016-05-11 10:40:00,39.62,39.66,39.5,39.62,307365.0,33.2586,33.2921,33.1578,33.2586,307365.0
2016-05-11 10:50:00,39.62,39.9,39.62,39.73,279867.0,33.2586,33.4936,33.2586,33.3509,279867.0
2016-05-11 11:00:00,39.72,39.76,39.52,39.76,312405.0,33.3425,33.3761,33.1746,33.3761,312405.0
2016-05-11 11:10:00,39.75,40.06,39.74,39.99,361655.0,33.3677,33.6279,33.3593,33.5691,361655.0
2016-05-11 11:20:00,40.0,40.08,39.94,39.97,203737.0,33.5775,33.6447,33.5272,33.5524,203737.0
2016-05-11 11:30:00,39.97,40.04,39.85,39.97,171957.0,33.5524,33.6111,33.4516,33.5524,171957.0
2016-05-11 11:40:00,39.99,40.11,39.96,40.03,159911.0,33.5691,33.6699,33.544,33.6027,159911.0
2016-05-11 11:50:00,40.02,40.11,40.02,40.06,143990.0,33.5943,33.6699,33.5943,33.6279,143990.0
2016-05-11 12:00:00,40.05,40.13,39.98,39.98,377903.0,33.6195,33.6867,33.5608,33.5608,377903.0
2016-05-11 12:10:00,39.99,40.1,39.98,40.0,135410.0,33.5691,33.6615,33.5608,33.5775,135410.0
2016-05-11 12:20:00,40.01,40.02,39.86,39.89,161114.0,33.5859,33.5943,33.46,33.4852,161114.0
2016-05-11 12:30:00,39.89,39.98,39.87,39.95,179915.0,33.4852,33.5608,33.4684,33.5356,179915.0
2016-05-11 12:40:00,39.95,39.95,39.86,39.87,115207.0,33.5356,33.5356,33.46,33.4684,115207.0
2016-05-11 12:50:00,39.86,39.92,39.84,39.88,177964.0,33.46,33.5104,33.4432,33.4768,177964.0
2016-05-11 13:00:00,39.88,39.95,39.83,39.95,107817.0,33.4768,33.5356,33.4348,33.5356,107817.0
2016-05-11 13:10:00,39.95,40.01,39.93,39.97,107833.0,33.5356,33.5859,33.5188,33.5524,107833.0
2016-05-11 13:20:00,39.98,40.03,39.91,40.01,149528.0,33.5608,33.6027,33.502,33.5859,149528.0
2016-05-11 13:30:00,40.02,40.02,39.85,39.85,100570.0,33.5943,33.5943,33.4516,33.4516,100570.0
2016-05-11 13:40:00,39.84,40.03,39.82,40.02,156251.0,33.4432,33.6027,33.4264,33.5943,156251.0
2016-05-11 13:50:00,40.02,40.06,40.0,40.0,251741.0,33.5943,33.6279,33.5775,33.5775,251741.0
2016-05-11 14:00:00,40.0,40.02,39.79,39.81,240783.0,33.5775,33.5943,33.4013,33.4181,240783.0
2016-05-11 14:10:00,39.82,39.9,39.81,39.86,144424.0,33.4264,33.4936,33.4181,33.46,144424.0
2016-05-11 14:20:00,39.85,39.91,39.79,39.86,198326.0,33.4516,33.502,33.4013,33.46,198326.0
2016-05-11 14:30:00,39.85,39.92,39.82,39.85,144813.0,33.4516,33.5104,33.4264,33.4516,144813.0
2016-05-11 14:40:00,39.84,39.86,39.72,39.78,147985.0,33.4432,33.46,33.3425,33.3929,147985.0
2016-05-11 14:50:00,39.79,39.84,39.75,39.79,200966.0,33.4013,33.4432,33.3677,33.4013,200966.0
2016-05-11 15:00:00,39.79,39.8,39.62,39.66,169010.0,33.4013,33.4097,33.2586,33.2921,169010.0
2016-05-11 15:10:00,39.66,39.73,39.66,39.7,188288.0,33.2921,33.3509,33.2921,33.3257,188288.0
2016-05-11 15:20:00,39.7,39.71,39.62,39.68,189372.0,33.3257,33.3341,33.2586,33.3089,189372.0
2016-05-11 15:30:00,39.69,39.72,39.59,39.6,186352.0,33.3173,33.3425,33.2334,33.2418,186352.0
2016-05-11 15:40:00,39.6,39.64,39.49,39.62,396284.0,33.2418,33.2753,33.1494,33.2586,396284.0
2016-05-11 15:50:00,39.62,39.65,39.49,39.55,752502.0,33.2586,33.2837,33.1494,33.1998,752502.0
2016-05-12 09:30:00,40.0,40.33,39.77,40.24,466285.0,33.5775,33.8546,33.3845,33.779,466285.0
2016-05-12 09:40:00,40.24,40.25,39.96,40.11,750723.0,33.779,33.7874,33.544,33.6699,750723.0
2016-05-12 09:50:00,40.11,40.26,39.95,39.99,505116.0,33.6699,33.7958,33.5356,33.5691,505116.0
2016-05-12 10:00:00,39.99,40.11,39.98,40.04,348399.0,33.5691,33.6699,33.5608,33.6111,348399.0
2016-05-12 10:10:00,40.04,40.26,40.03,40.15,282432.0,33.6111,33.7958,33.6027,33.7035,282432.0
2016-05-12 10:20:00,40.14,40.32,39.99,40.21,349476.0,33.6951,33.8462,33.5691,33.7538,349476.0
2016-05-12 10:30:00,40.21,40.27,40.05,40.22,189793.0,33.7538,33.8042,33.6195,33.7622,189793.0
2016-05-12 10:40:00,40.22,40.22,40.02,40.02,119102.0,33.7622,33.7622,33.5943,33.5943,119102.0
2016-05-12 10:50:00,40.03,40.14,40.0,40.09,183596.0,33.6027,33.6951,33.5775,33.6531,183596.0
2016-05-12 11:00:00,40.09,40.11,39.84,39.91,706245.0,33.6531,33.6699,33.4432,33.502,706245.0
2016-05-12 11:10:00,39.91,39.91,39.72,39.88,202397.0,33.502,33.502,33.3425,33.4768,202397.0
2016-05-12 11:20:00,39.88,40.03,39.8,39.99,303284.0,33.4768,33.6027,33.4097,33.5691,303284.0
2016-05-12 11:30:00,39.99,40.09,39.93,39.96,198733.0,33.5691,33.6531,33.5188,33.544,198733.0
2016-05-12 11:40:00,39.96,39.97,39.85,39.9,121578.0,33.544,33.5524,33.4516,33.4936,121578.0
2016-05-12 11:50:00,39.9,39.93,39.85,39.9,131310.0,33.4936,33.5188,33.4516,33.4936,131310.0
2016-05-12 12:00:00,39.9,40.02,39.85,39.97,132816.0,33.4936,33.5943,33.4516,33.5524,132816.0
2016-05-12 12:10:00,39.97,40.04,39.94,40.03,153068.0,33.5524,33.6111,33.5272,33.6027,153068.0
2016-05-12 12:20:00,40.03,40.1,39.99,40.02,61967.0,33.6027,33.6615,33.5691,33.5943,61967.0
2016-05-12 12:30:00,40.01,40.18,40.0,40.12,121191.0,33.5859,33.7286,33.5775,33.6783,121191.0
2016-05-12 12:40:00,40.13,40.16,40.06,40.14,125877.0,33.6867,33.7119,33.6279,33.6951,125877.0
2016-05-12 12:50:00,40.14,40.14,40.04,40.11,136275.0,33.6951,33.6951,33.6111,33.6699,136275.0
2016-05-12 13:00:00,40.11,40.16,39.99,39.99,140428.0,33.6699,33.7119,33.5691,33.5691,140428.0
2016-05-12 13:10:00,39.99,40.04,39.94,39.99,119042.0,33.5691,33.6111,33.5272,33.5691,119042.0
2016-05-12 13:20:00,39.99,40.02,39.91,40.0,128453.0,33.5691,33.5943,33.502,33.5775,128453.0
2016-05-12 13:30:00,39.99,40.03,39.9,39.93,107749.0,33.5691,33.6027,33.4936,33.5188,107749.0
2016-05-12 13:40:00,39.93,40.02,39.91,40.0,130481.0,33.5188,33.5943,33.502,33.5775,130481.0
2016-05-12 13:50:00,40.01,40.06,39.92,40.04,161640.0,33.5859,33.6279,33.5104,33.6111,161640.0
2016-05-12 14:00:00,40.04,40.06,39.98,40.05,122345.0,33.6111,33.6279,33.5608,33.6195,122345.0
2016-05-12 14:10:00,40.05,40.2,40.03,40.19,196684.0,33.6195,33.7454,33.6027,33.737,196684.0
2016-05-12 14:20:00,40.2,40.22,40.12,40.16,120412.0,33.7454,33.7622,33.6783,33.7119,120412.0
2016-05-12 14:30:00,40.15,40.18,40.04,40.09,162365.0,33.7035,33.7286,33.6111,33.6531,162365.0
2016-05-12 14:40:00,40.09,40.23,40.06,40.21,239309.0,33.6531,33.7706,33.6279,33.7538,239309.0
2016-05-12 14:50:00,40.2,40.25,40.16,40.19,131947.0,33.7454,33.7874,33.7119,33.737,131947.0
2016-05-12 15:00:00,40.19,40.21,40.13,40.17,135676.0,33.737,33.7538,33.6867,33.7202,135676.0
2016-05-12 15:10:00,40.17,40.24,40.14,40.17,141852.0,33.7202,33.779,33.6951,33.7202,141852.0
2016-05-12 15:20:00,40.18,40.23,40.15,40.22,145496.0,33.7286,33.7706,33.7035,33.7622,145496.0
2016-05-12 15:30:00,40.22,40.22,40.09,40.13,205252.0,33.7622,33.7622,33.6531,33.6867,205252.0
2016-05-12 15:40:00,40.13,40.14,40.07,40.12,346307.0,33.6867,33.6951,33.6363,33.6783,346307.0
2016-05-12 15:50:00,40.13,40.13,40.0,40.07,789154.0,33.6867,33.6867,33.5775,33.6363,789154.0
2016-05-13 09:30:00,39.75,40.14,39.75,40.07,384895.0,33.3677,33.6951,33.3677,33.6363,384895.0
2016-05-13 09:40:00,40.06,40.19,40.01,40.1,327053.0,33.6279,33.737,33.5859,33.6615,327053.0
2016-05-13 09:50:00,40.1,40.13,39.78,39.82,248064.0,33.6615,33.6867,33.3929,33.4264,248064.0
2016-05-13 10:00:00,39.83,39.86,39.55,39.56,196702.0,33.4348,33.46,33.1998,33.2082,196702.0
2016-05-13 10:10:00,39.56,39.79,39.51,39.79,214897.0,33.2082,33.4013,33.1662,33.4013,214897.0
2016-05-13 10:20:00,39.79,39.8,39.53,39.63,335895.0,33.4013,33.4097,33.183,33.267,335895.0
2016-05-13 10:30:00,39.64,39.66,39.44,39.51,256411.0,33.2753,33.2921,33.1075,33.1662,256411.0
2016-05-13 10:40:00,39.52,39.55,39.39,39.39,211811.0,33.1746,33.1998,33.0655,33.0655,211811.0
2016-05-13 10:50:00,39.4,39.65,39.39,39.62,161038.0,33.0739,33.2837,33.0655,33.2586,161038.0
2016-05-13 11:00:00,39.62,39.87,39.62,39.78,125176.0,33.2586,33.4684,33.2586,33.3929,125176.0
2016-05-13 11:10:00,39.78,39.78,39.59,39.7,103355.0,33.3929,33.3929,33.2334,33.3257,103355.0
2016-05-13 11:20:00,39.7,39.77,39.61,39.71,98139.0,33.3257,33.3845,33.2502,33.3341,98139.0
2016-05-13 11:30:00,39.7,39.75,39.55,39.64,113656.0,33.3257,33.3677,33.1998,33.2753,113656.0
2016-05-13 11:40:00,39.64,39.65,39.54,39.61,207920.0,33.2753,33.2837,33.1914,33.2502,207920.0
2016-05-13 11:50:00,39.61,39.71,39.56,39.66,76728.0,33.2502,33.3341,33.2082,33.2921,76728.0
2016-05-13 12:00:00,39.67,39.69,39.58,39.6,69486.0,33.3005,33.3173,33.225,33.2418,69486.0
2016-05-13 12:10:00,39.6,39.66,39.58,39.63,72281.0,33.2418,33.2921,33.225,33.267,72281.0
2016-05-13 12:20:00,39.64,39.67,39.54,39.61,84975.0,33.2753,33.3005,33.1914,33.2502,84975.0
2016-05-13 12:30:00,39.62,39.69,39.52,39.55,67871.0,33.2586,33.3173,33.1746,33.1998,67871.0
2016-05-13 12:40:00,39.54,39.56,39.48,39.53,51112.0,33.1914,33.2082,33.141,33.183,51112.0
2016-05-13 12:50:00,39.54,39.55,39.45,39.47,56855.0,33.1914,33.1998,33.1159,33.1326,56855.0
2016-05-13 13:00:00,39.47,39.55,39.45,39.48,90233.0,33.1326,33.1998,33.1159,33.141,90233.0
2016-05-13 13:10:00,39.49,39.59,39.48,39.53,100666.0,33.1494,33.2334,33.141,33.183,100666.0
2016-05-13 13:20:00,39.54,39.54,39.31,39.32,79750.0,33.1914,33.1914,32.9983,33.0067,79750.0
2016-05-13 13:30:00,39.33,39.36,39.24,39.24,129675.0,33.0151,33.0403,32.9396,32.9396,129675.0
2016-05-13 13:40:00,39.24,39.3,39.18,39.26,134770.0,32.9396,32.9899,32.8892,32.9564,134770.0
2016-05-13 13:50:00,39.26,39.34,39.15,39.3,116617.0,32.9564,33.0235,32.864,32.9899,116617.0
2016-05-13 14:00:00,39.3,39.46,39.29,39.38,103242.0,32.9899,33.1242,32.9815,33.0571,103242.0
2016-05-13 14:10:00,39.38,39.38,39.22,39.23,133051.0,33.0571,33.0571,32.9228,32.9312,133051.0
2016-05-13 14:20:00,39.23,39.25,39.14,39.21,155964.0,32.9312,32.948,32.8556,32.9144,155964.0
2016-05-13 14:30:00,39.2,39.22,39.05,39.07,173043.0,32.906,32.9228,32.7801,32.7969,173043.0
2016-05-13 14:40:00,39.06,39.12,39.02,39.12,234926.0,32.7885,32.8388,32.7549,32.8388,234926.0
2016-05-13 14:50:00,39.12,39.12,39.04,39.08,235171.0,32.8388,32.8388,32.7717,32.8053,235171.0
2016-05-13 15:00:00,39.07,39.11,39.02,39.04,186925.0,32.7969,32.8304,32.7549,32.7717,186925.0
2016-05-13 15:10:00,39.03,39.13,38.99,39.11,151595.0,32.7633,32.8472,32.7297,32.8304,151595.0
2016-05-13 15:20:00,39.1,39.13,39.03,39.04,113381.0,32.822,32.8472,32.7633,32.7717,113381.0
2016-05-13 15:30:00,39.03,39.06,38.97,39.05,144205.0,32.7633,32.7885,32.7129,32.7801,144205.0
2016-05-13 15:40:00,39.05,39.16,39.04,39.14,315972.0,32.7801,32.8724,32.7717,32.8556,315972.0
2016-05-13 15:50:00,39.14,39.16,39.05,39.06,658296.0,32.8556,32.8724,32.7801,32.7885,658296.0
2016-05-16 09:30:00,39.53,40.12,39.45,40.0,617765.0,33.183,33.6783,33.1159,33.5775,617765.0
2016-05-16 09:40:00,40.01,40.44,39.98,40.42,468657.0,33.5859,33.9469,33.5608,33.9301,468657.0
2016-05-16 09:50:00,40.41,40.47,39.87,39.91,327415.0,33.9217,33.9721,33.4684,33.502,327415.0
2016-05-16 10:00:00,39.93,40.17,39.92,40.12,183144.0,33.5188,33.7202,33.5104,33.6783,183144.0
2016-05-16 10:10:00,40.11,40.2,40.03,40.07,149381.0,33.6699,33.7454,33.6027,33.6363,149381.0
2016-05-16 10:20:00,40.07,40.16,39.98,40.09,161460.0,33.6363,33.7119,33.5608,33.6531,161460.0
2016-05-16 10:30:00,40.09,40.13,39.98,40.07,176250.0,33.6531,33.6867,33.5608,33.6363,176250.0
2016-05-16 10:40:00,40.07,40.07,39.89,40.02,119725.0,33.6363,33.6363,33.4852,33.5943,119725.0
2016-05-16 10:50:00,40.03,40.19,39.99,40.16,119428.0,33.6027,33.737,33.5691,33.7119,119428.0
2016-05-16 11:00:00,40.17,40.25,40.09,40.1,116072.0,33.7202,33.7874,33.6531,33.6615,116072.0
2016-05-16 11:10:00,40.1,40.17,40.04,40.11,190214.0,33.6615,33.7202,33.6111,33.6699,190214.0
2016-05-16 11:20:00,40.11,40.13,40.03,40.13,337663.0,33.6699,33.6867,33.6027,33.6867,337663.0
2016-05-16 11:30:00,40.13,40.21,40.1,40.2,145679.0,33.6867,33.7538,33.6615,33.7454,145679.0
2016-05-16 11:40:00,40.2,40.44,40.2,40.4,213270.0,33.7454,33.9469,33.7454,33.9133,213270.0
2016-05-16 11:50:00,40.4,40.44,40.35,40.42,159864.0,33.9133,33.9469,33.8713,33.9301,159864.0
2016-05-16 12:00:00,40.41,40.42,40.21,40.34,242029.0,33.9217,33.9301,33.7538,33.863,242029.0
2016-05-16 12:10:00,40.35,40.4,40.32,40.35,123320.0,33.8713,33.9133,33.8462,33.8713,123320.0
2016-05-16 12:20:00,40.36,40.37,40.31,40.33,138397.0,33.8797,33.8881,33.8378,33.8546,138397.0
2016-05-16 12:30:00,40.34,40.39,40.33,40.34,111302.0,33.863,33.9049,33.8546,33.863,111302.0
2016-05-16 12:40:00,40.33,40.43,40.31,40.41,203439.0,33.8546,33.9385,33.8378,33.9217,203439.0
2016-05-16 12:50:00,40.41,40.43,40.4,40.41,99056.0,33.9217,33.9385,33.9133,33.9217,99056.0
2016-05-16 13:00:00,40.42,40.43,40.26,40.3,111564.0,33.9301,33.9385,33.7958,33.8294,111564.0
2016-05-16 13:10:00,40.3,40.4,40.3,40.36,94913.0,33.8294,33.9133,33.8294,33.8797,94913.0
2016-05-16 13:20:00,40.37,40.37,40.25,40.29,166030.0,33.8881,33.8881,33.7874,33.821,166030.0
2016-05-16 13:30:00,40.29,40.33,40.21,40.22,65055.0,33.821,33.8546,33.7538,33.7622,65055.0
2016-05-16 13:40:00,40.21,40.25,40.19,40.22,72917.0,33.7538,33.7874,33.737,33.7622,72917.0
2016-05-16 13:50:00,40.21,40.21,40.12,40.2,109096.0,33.7538,33.7538,33.6783,33.7454,109096.0
2016-05-16 14:00:00,40.2,40.33,40.19,40.31,161871.0,33.7454,33.8546,33.737,33.8378,161871.0
2016-05-16 14:10:00,40.31,40.36,40.25,40.31,236642.0,33.8378,33.8797,33.7874,33.8378,236642.0
2016-05-16 14:20:00,40.31,40.38,40.27,40.34,394719.0,33.8378,33.8965,33.8042,33.863,394719.0
2016-05-16 14:30:00,40.34,40.4,40.33,40.38,101915.0,33.863,33.9133,33.8546,33.8965,101915.0
2016-05-16 14:40:00,40.37,40.39,40.3,40.3,289284.0,33.8881,33.9049,33.8294,33.8294,289284.0
2016-05-16 14:50:00,40.31,40.33,40.24,40.3,153290.0,33.8378,33.8546,33.779,33.8294,153290.0
2016-05-16 15:00:00,40.3,40.43,40.3,40.41,278592.0,33.8294,33.9385,33.8294,33.9217,278592.0
2016-05-16 15:10:00,40.42,40.42,40.34,40.42,189610.0,33.9301,33.9301,33.863,33.9301,189610.0
2016-05-16 15:20:00,40.42,40.46,40.39,40.41,245315.0,33.9301,33.9637,33.9049,33.9217,245315.0
2016-05-16 15:30:00,40.41,40.42,40.32,40.4,381578.0,33.9217,33.9301,33.8462,33.9133,381578.0
2016-05-16 15:40:00,40.4,40.4,40.26,40.33,419738.0,33.9133,33.9133,33.7958,33.8546,419738.0
2016-05-16 15:50:00,40.33,40.33,40.16,40.2,828881.0,33.8546,33.8546,33.7119,33.7454,828881.0
2016-05-17 09:30:00,40.5,40.66,40.3,40.55,530451.0,33.9973,34.1316,33.8294,34.0392,530451.0
2016-05-17 09:40:00,40.56,40.99,40.45,40.98,582301.0,34.0476,34.4086,33.9553,34.4002,582301.0
2016-05-17 09:50:00,40.98,41.2,40.94,41.15,558935.0,34.4002,34.5849,34.3666,34.5429,558935.0
2016-05-17 10:00:00,41.14,41.16,40.81,40.82,270888.0,34.5345,34.5513,34.2575,34.2659,270888.0
2016-05-17 10:10:00,40.82,41.11,40.73,41.1,205272.0,34.2659,34.5093,34.1903,34.5009,205272.0
2016-05-17 10:20:00,41.09,41.17,41.04,41.13,235758.0,34.4925,34.5597,34.4506,34.5261,235758.0
2016-05-17 10:30:00,41.12,41.13,40.93,41.1,180059.0,34.5177,34.5261,34.3582,34.5009,180059.0
2016-05-17 10:40:00,41.11,41.26,41.04,41.19,247877.0,34.5093,34.6352,34.4506,34.5765,247877.0
2016-05-17 10:50:00,41.2,41.49,41.19,41.48,222047.0,34.5849,34.8283,34.5765,34.8199,222047.0
2016-05-17 11:00:00,41.47,41.48,41.31,41.33,153645.0,34.8115,34.8199,34.6772,34.694,153645.0
2016-05-17 11:10:00,41.34,41.4,41.21,41.28,168923.0,34.7024,34.7528,34.5933,34.652,168923.0
2016-05-17 11:20:00,41.27,41.44,41.27,41.32,133434.0,34.6436,34.7863,34.6436,34.6856,133434.0
2016-05-17 11:30:00,41.33,41.48,41.31,41.47,144913.0,34.694,34.8199,34.6772,34.8115,144913.0
2016-05-17 11:40:00,41.46,41.63,41.42,41.57,325255.0,34.8031,34.9458,34.7695,34.8955,325255.0
2016-05-17 11:50:00,41.56,41.63,41.47,41.55,236144.0,34.8871,34.9458,34.8115,34.8787,236144.0
2016-05-17 12:00:00,41.55,41.59,41.5,41.51,111244.0,34.8787,34.9123,34.8367,34.8451,111244.0
2016-05-17 12:10:00,41.51,41.53,41.41,41.43,162701.0,34.8451,34.8619,34.7612,34.7779,162701.0
2016-05-17 12:20:00,41.42,41.46,41.39,41.45,104213.0,34.7695,34.8031,34.7444,34.7947,104213.0
2016-05-17 12:30:00,41.44,41.45,41.34,41.37,124362.0,34.7863,34.7947,34.7024,34.7276,124362.0
2016-05-17 12:40:00,41.37,41.41,41.26,41.33,126038.0,34.7276,34.7612,34.6352,34.694,126038.0
2016-05-17 12:50:00,41.33,41.36,41.13,41.14,228108.0,34.694,34.7192,34.5261,34.5345,228108.0
2016-05-17 13:00:00,41.14,41.32,41.11,41.28,118495.0,34.5345,34.6856,34.5093,34.652,118495.0
2016-05-17 13:10:00,41.29,41.32,41.21,41.24,105384.0,34.6604,34.6856,34.5933,34.6184,105384.0
2016-05-17 13:20:00,41.23,41.34,41.23,41.29,164175.0,34.6101,34.7024,34.6101,34.6604,164175.0
2016-05-17 13:30:00,41.28,41.31,41.22,41.23,131368.0,34.652,34.6772,34.6017,34.6101,131368.0
2016-05-17 13:40:00,41.23,41.29,41.2,41.28,112392.0,34.6101,34.6604,34.5849,34.652,112392.0
2016-05-17 13:50:00,41.28,41.28,41.07,41.09,227172.0,34.652,34.652,34.4757,34.4925,227172.0
2016-05-17 14:00:00,41.09,41.11,40.96,41.02,244828.0,34.4925,34.5093,34.3834,34.4338,244828.0
2016-05-17 14:10:00,41.02,41.13,41.0,41.1,270445.0,34.4338,34.5261,34.417,34.5009,270445.0
2016-05-17 14:20:00,41.09,41.13,41.0,41.11,207209.0,34.4925,34.5261,34.417,34.5093,207209.0
2016-05-17 14:30:00,41.11,41.19,41.07,41.14,163495.0,34.5093,34.5765,34.4757,34.5345,163495.0
2016-05-17 14:40:00,41.15,41.19,41.13,41.15,106118.0,34.5429,34.5765,34.5261,34.5429,106118.0
2016-05-17 14:50:00,41.15,41.27,41.14,41.24,147459.0,34.5429,34.6436,34.5345,34.6184,147459.0
2016-05-17 15:00:00,41.23,41.36,41.18,41.34,145807.0,34.6101,34.7192,34.5681,34.7024,145807.0
2016-05-17 15:10:00,41.34,41.35,41.23,41.23,187476.0,34.7024,34.7108,34.6101,34.6101,187476.0
2016-05-17 15:20:00,41.23,41.27,41.08,41.14,346468.0,34.6101,34.6436,34.4841,34.5345,346468.0
2016-05-17 15:30:00,41.14,41.15,41.09,41.13,272272.0,34.5345,34.5429,34.4925,34.5261,272272.0
2016-05-17 15:40:00,41.13,41.14,41.01,41.02,390716.0,34.5261,34.5345,34.4254,34.4338,390716.0
2016-05-17 15:50:00,41.03,41.17,41.0,41.16,881672.0,34.4422,34.5597,34.417,34.5513,881672.0
2016-05-18 09:30:00,41.03,41.15,40.68,40.97,299872.0,34.4422,34.5429,34.1484,34.3918,299872.0
2016-05-18 09:40:00,40.98,41.08,40.6,40.65,253320.0,34.4002,34.4841,34.0812,34.1232,253320.0
2016-05-18 09:50:00,40.65,40.83,40.62,40.79,252681.0,34.1232,34.2743,34.098,34.2407,252681.0
2016-05-18 10:00:00,40.79,41.0,40.74,40.96,261291.0,34.2407,34.417,34.1987,34.3834,261291.0
2016-05-18 10:10:00,40.97,41.1,40.94,40.98,227757.0,34.3918,34.5009,34.3666,34.4002,227757.0
2016-05-18 10:20:00,40.99,41.13,40.98,41.08,88364.0,34.4086,34.5261,34.4002,34.4841,88364.0
2016-05-18 10:30:00,41.05,41.14,40.82,40.87,273786.0,34.459,34.5345,34.2659,34.3079,273786.0
2016-05-18 10:40:00,40.88,40.94,40.76,40.76,138112.0,34.3162,34.3666,34.2155,34.2155,138112.0
2016-05-18 10:50:00,40.75,40.83,40.61,40.66,285599.0,34.2071,34.2743,34.0896,34.1316,285599.0
2016-05-18 11:00:00,40.66,40.87,40.64,40.72,105469.0,34.1316,34.3079,34.1148,34.1819,105469.0
2016-05-18 11:10:00,40.71,40.79,40.67,40.75,270570.0,34.1735,34.2407,34.14,34.2071,270570.0
2016-05-18 11:20:00,40.75,40.8,40.57,40.77,161928.0,34.2071,34.2491,34.056,34.2239,161928.0
2016-05-18 11:30:00,40.75,41.02,40.74,41.02,183119.0,34.2071,34.4338,34.1987,34.4338,183119.0
2016-05-18 11:40:00,41.02,41.03,40.92,40.93,63906.0,34.4338,34.4422,34.3498,34.3582,63906.0
2016-05-18 11:50:00,40.91,40.94,40.83,40.86,49881.0,34.3414,34.3666,34.2743,34.2995,49881.0
2016-05-18 12:00:00,40.85,40.85,40.72,40.75,63814.0,34.2911,34.2911,34.1819,34.2071,63814.0
2016-05-18 12:10:00,40.75,40.78,40.69,40.72,63773.0,34.2071,34.2323,34.1568,34.1819,63773.0
2016-05-18 12:20:00,40.72,40.74,40.61,40.61,84912.0,34.1819,34.1987,34.0896,34.0896,84912.0
2016-05-18 12:30:00,40.61,40.65,40.6,40.62,49452.0,34.0896,34.1232,34.0812,34.098,49452.0
2016-05-18 12:40:00,40.61,40.72,40.6,40.71,49656.0,34.0896,34.1819,34.0812,34.1735,49656.0
2016-05-18 12:50:00,40.7,40.74,40.68,40.73,72141.0,34.1652,34.1987,34.1484,34.1903,72141.0
2016-05-18 13:00:00,40.73,40.8,40.67,40.72,85726.0,34.1903,34.2491,34.14,34.1819,85726.0
2016-05-18 13:10:00,40.72,40.77,40.69,40.75,50289.0,34.1819,34.2239,34.1568,34.2071,50289.0
2016-05-18 13:20:00,40.75,40.82,40.75,40.79,87975.0,34.2071,34.2659,34.2071,34.2407,87975.0
2016-05-18 13:30:00,40.78,40.85,40.78,40.82,77991.0,34.2323,34.2911,34.2323,34.2659,77991.0
2016-05-18 13:40:00,40.81,40.87,40.79,40.85,125108.0,34.2575,34.3079,34.2407,34.2911,125108.0
2016-05-18 13:50:00,40.85,40.96,40.84,40.84,60067.0,34.2911,34.3834,34.2827,34.2827,60067.0
2016-05-18 14:00:00,40.85,40.85,40.49,40.64,185473.0,34.2911,34.2911,33.9889,34.1148,185473.0
2016-05-18 14:10:00,40.63,40.66,40.36,40.5,130813.0,34.1064,34.1316,33.8797,33.9973,130813.0
2016-05-18 14:20:00,40.51,40.51,40.19,40.22,157514.0,34.0057,34.0057,33.737,33.7622,157514.0
2016-05-18 14:30:00,40.22,40.35,40.1,40.27,219052.0,33.7622,33.8713,33.6615,33.8042,219052.0
2016-05-18 14:40:00,40.26,40.3,40.14,40.25,151624.0,33.7958,33.8294,33.6951,33.7874,151624.0
2016-05-18 14:50:00,40.25,40.37,40.17,40.18,163158.0,33.7874,33.8881,33.7202,33.7286,163158.0
2016-05-18 15:00:00,40.19,40.31,40.1,40.12,149960.0,33.737,33.8378,33.6615,33.6783,149960.0
2016-05-18 15:10:00,40.11,40.12,39.97,40.05,149991.0,33.6699,33.6783,33.5524,33.6195,149991.0
2016-05-18 15:20:00,40.05,40.1,39.87,39.89,160395.0,33.6195,33.6615,33.4684,33.4852,160395.0
2016-05-18 15:30:00,39.9,40.09,39.9,39.94,392833.0,33.4936,33.6531,33.4936,33.5272,392833.0
2016-05-18 15:40:00,39.95,40.26,39.95,40.23,418194.0,33.5356,33.7958,33.5356,33.7706,418194.0
2016-05-18 15:50:00,40.23,40.31,40.18,40.28,734239.0,33.7706,33.8378,33.7286,33.8126,734239.0
2016-05-19 09:30:00,40.0,40.08,39.67,39.91,331167.0,33.5775,33.6447,33.3005,33.502,331167.0
2016-05-19 09:40:00,39.92,40.21,39.86,39.88,361763.0,33.5104,33.7538,33.46,33.4768,361763.0
2016-05-19 09:50:00,39.87,39.99,39.5,39.53,241376.0,33.4684,33.5691,33.1578,33.183,241376.0
2016-05-19 10:00:00,39.53,39.71,39.32,39.34,354564.0,33.183,33.3341,33.0067,33.0235,354564.0
2016-05-19 10:10:00,39.33,39.48,39.32,39.38,255140.0,33.0151,33.141,33.0067,33.0571,255140.0
2016-05-19 10:20:00,39.38,39.6,39.35,39.59,173622.0,33.0571,33.2418,33.0319,33.2334,173622.0
2016-05-19 10:30:00,39.6,39.78,39.51,39.56,310345.0,33.2418,33.3929,33.1662,33.2082,310345.0
2016-05-19 10:40:00,39.56,39.72,39.51,39.66,239079.0,33.2082,33.3425,33.1662,33.2921,239079.0
2016-05-19 10:50:00,39.64,39.65,39.36,39.36,197839.0,33.2753,33.2837,33.0403,33.0403,197839.0
2016-05-19 11:00:00,39.37,39.67,39.37,39.64,232264.0,33.0487,33.3005,33.0487,33.2753,232264.0
2016-05-19 11:10:00,39.64,39.71,39.51,39.7,212492.0,33.2753,33.3341,33.1662,33.3257,212492.0
2016-05-19 11:20:00,39.69,39.73,39.58,39.69,273643.0,33.3173,33.3509,33.225,33.3173,273643.0
2016-05-19 11:30:00,39.68,39.72,39.59,39.67,165988.0,33.3089,33.3425,33.2334,33.3005,165988.0
2016-05-19 11:40:00,39.68,39.9,39.66,39.89,98534.0,33.3089,33.4936,33.2921,33.4852,98534.0
2016-05-19 11:50:00,39.89,40.02,39.83,39.99,103437.0,33.4852,33.5943,33.4348,33.5691,103437.0
2016-05-19 12:00:00,40.0,40.16,39.94,40.13,150500.0,33.5775,33.7119,33.5272,33.6867,150500.0
2016-05-19 12:10:00,40.13,40.15,40.05,40.13,102844.0,33.6867,33.7035,33.6195,33.6867,102844.0
2016-05-19 12:20:00,40.12,40.32,40.12,40.17,160903.0,33.6783,33.8462,33.6783,33.7202,160903.0
2016-05-19 12:30:00,40.17,40.34,40.09,40.3,108124.0,33.7202,33.863,33.6531,33.8294,108124.0
2016-05-19 12:40:00,40.31,40.33,40.18,40.18,85247.0,33.8378,33.8546,33.7286,33.7286,85247.0
2016-05-19 12:50:00,40.19,40.24,40.13,40.15,82875.0,33.737,33.779,33.6867,33.7035,82875.0
2016-05-19 13:00:00,40.15,40.18,40.09,40.15,106908.0,33.7035,33.7286,33.6531,33.7035,106908.0
2016-05-19 13:10:00,40.14,40.35,40.14,40.32,77088.0,33.6951,33.8713,33.6951,33.8462,77088.0
2016-05-19 13:20:00,40.31,40.33,40.2,40.25,77644.0,33.8378,33.8546,33.7454,33.7874,77644.0
2016-05-19 13:30:00,40.24,40.36,40.24,40.29,75390.0,33.779,33.8797,33.779,33.821,75390.0
2016-05-19 13:40:00,40.29,40.43,40.26,40.4,109971.0,33.821,33.9385,33.7958,33.9133,109971.0
2016-05-19 13:50:00,40.39,40.42,40.32,40.33,135037.0,33.9049,33.9301,33.8462,33.8546,135037.0
2016-05-19 14:00:00,40.34,40.42,40.3,40.32,245590.0,33.863,33.9301,33.8294,33.8462,245590.0
2016-05-19 14:10:00,40.32,40.39,40.24,40.27,120041.0,33.8462,33.9049,33.779,33.8042,120041.0
2016-05-19 14:20:00,40.28,40.31,40.21,40.27,96887.0,33.8126,33.8378,33.7538,33.8042,96887.0
2016-05-19 14:30:00,40.27,40.31,40.2,40.24,96509.0,33.8042,33.8378,33.7454,33.779,96509.0
2016-05-19 14:40:00,40.23,40.28,40.21,40.24,77401.0,33.7706,33.8126,33.7538,33.779,77401.0
2016-05-19 14:50:00,40.25,40.26,40.1,40.11,123088.0,33.7874,33.7958,33.6615,33.6699,123088.0
2016-05-19 15:00:00,40.11,40.21,40.08,40.15,211107.0,33.6699,33.7538,33.6447,33.7035,211107.0
2016-05-19 15:10:00,40.16,40.17,40.09,40.15,121726.0,33.7119,33.7202,33.6531,33.7035,121726.0
2016-05-19 15:20:00,40.15,40.19,40.04,40.05,147688.0,33.7035,33.737,33.6111,33.6195,147688.0
2016-05-19 15:30:00,40.05,40.14,39.99,40.13,167882.0,33.6195,33.6951,33.5691,33.6867,167882.0
2016-05-19 15:40:00,40.14,40.18,40.09,40.16,169086.0,33.6951,33.7286,33.6531,33.7119,169086.0
2016-05-19 15:50:00,40.16,40.22,40.11,40.14,345012.0,33.7119,33.7622,33.6699,33.6951,345012.0
2016-05-20 09:30:00,40.55,40.92,40.34,40.8,468575.0,34.0392,34.3498,33.863,34.2491,468575.0
2016-05-20 09:40:00,40.79,40.87,40.59,40.74,224392.0,34.2407,34.3079,34.0728,34.1987,224392.0
2016-05-20 09:50:00,40.73,40.87,40.47,40.54,246475.0,34.1903,34.3079,33.9721,34.0308,246475.0
2016-05-20 10:00:00,40.55,40.71,40.49,40.69,214450.0,34.0392,34.1735,33.9889,34.1568,214450.0
2016-05-20 10:10:00,40.69,40.79,40.68,40.76,193331.0,34.1568,34.2407,34.1484,34.2155,193331.0
2016-05-20 10:20:00,40.77,40.8,40.52,40.53,182756.0,34.2239,34.2491,34.0141,34.0224,182756.0
2016-05-20 10:30:00,40.52,40.57,40.46,40.53,143776.0,34.0141,34.056,33.9637,34.0224,143776.0
2016-05-20 10:40:00,40.52,40.56,40.44,40.47,147969.0,34.0141,34.0476,33.9469,33.9721,147969.0
2016-05-20 10:50:00,40.48,40.53,40.46,40.5,190355.0,33.9805,34.0224,33.9637,33.9973,190355.0
2016-05-20 11:00:00,40.49,40.78,40.47,40.77,167442.0,33.9889,34.2323,33.9721,34.2239,167442.0
2016-05-20 11:10:00,40.78,40.86,40.69,40.84,110601.0,34.2323,34.2995,34.1568,34.2827,110601.0
2016-05-20 11:20:00,40.84,40.88,40.76,40.77,223986.0,34.2827,34.3162,34.2155,34.2239,223986.0
2016-05-20 11:30:00,40.78,40.85,40.7,40.77,485996.0,34.2323,34.2911,34.1652,34.2239,485996.0
2016-05-20 11:40:00,40.76,40.85,40.7,40.85,125663.0,34.2155,34.2911,34.1652,34.2911,125663.0
2016-05-20 11:50:00,40.85,40.97,40.78,40.96,181656.0,34.2911,34.3918,34.2323,34.3834,181656.0
2016-05-20 12:00:00,40.95,41.07,40.89,41.07,242149.0,34.375,34.4757,34.3246,34.4757,242149.0
2016-05-20 12:10:00,41.06,41.23,41.02,41.22,208836.0,34.4673,34.6101,34.4338,34.6017,208836.0
2016-05-20 12:20:00,41.22,41.33,41.11,41.14,283689.0,34.6017,34.694,34.5093,34.5345,283689.0
2016-05-20 12:30:00,41.13,41.19,41.08,41.12,182128.0,34.5261,34.5765,34.4841,34.5177,182128.0
2016-05-20 12:40:00,41.11,41.17,41.03,41.16,97033.0,34.5093,34.5597,34.4422,34.5513,97033.0
2016-05-20 12:50:00,41.17,41.2,41.1,41.12,87166.0,34.5597,34.5849,34.5009,34.5177,87166.0
2016-05-20 13:00:00,41.11,41.15,41.04,41.12,213698.0,34.5093,34.5429,34.4506,34.5177,213698.0
2016-05-20 13:10:00,41.13,41.19,41.09,41.19,97739.0,34.5261,34.5765,34.4925,34.5765,97739.0
2016-05-20 13:20:00,41.19,41.2,41.1,41.14,109906.0,34.5765,34.5849,34.5009,34.5345,109906.0
2016-05-20 13:30:00,41.14,41.14,41.05,41.11,83967.0,34.5345,34.5345,34.459,34.5093,83967.0
2016-05-20 13:40:00,41.12,41.25,41.11,41.15,166704.0,34.5177,34.6268,34.5093,34.5429,166704.0
2016-05-20 13:50:00,41.15,41.27,41.14,41.17,163487.0,34.5429,34.6436,34.5345,34.5597,163487.0
2016-05-20 14:00:00,41.17,41.22,41.14,41.21,137866.0,34.5597,34.6017,34.5345,34.5933,137866.0
2016-05-20 14:10:00,41.21,41.26,41.13,41.15,139162.0,34.5933,34.6352,34.5261,34.5429,139162.0
2016-05-20 14:20:00,41.15,41.19,41.09,41.17,101005.0,34.5429,34.5765,34.4925,34.5597,101005.0
2016-05-20 14:30:00,41.17,41.2,41.12,41.13,114760.0,34.5597,34.5849,34.5177,34.5261,114760.0
2016-05-20 14:40:00,41.14,41.17,40.99,40.99,128713.0,34.5345,34.5597,34.4086,34.4086,128713.0
2016-05-20 14:50:00,41.0,41.03,40.94,40.94,80844.0,34.417,34.4422,34.3666,34.3666,80844.0
2016-05-20 15:00:00,40.94,40.96,40.88,40.94,139664.0,34.3666,34.3834,34.3162,34.3666,139664.0
2016-05-20 15:10:00,40.94,40.96,40.91,40.95,129924.0,34.3666,34.3834,34.3414,34.375,129924.0
2016-05-20 15:20:00,40.94,40.95,40.85,40.89,175429.0,34.3666,34.375,34.2911,34.3246,175429.0
2016-05-20 15:30:00,40.88,40.91,40.85,40.88,170538.0,34.3162,34.3414,34.2911,34.3162,170538.0
2016-05-20 15:40:00,40.88,40.89,40.79,40.84,328923.0,34.3162,34.3246,34.2407,34.2827,328923.0
2016-05-20 15:50:00,40.84,40.93,40.83,40.92,485820.0,34.2827,34.3582,34.2743,34.3498,485820.0
2016-05-23 09:30:00,40.43,40.83,40.41,40.6,201338.0,33.9385,34.2743,33.9217,34.0812,201338.0
2016-05-23 09:40:00,40.6,40.83,40.54,40.77,307084.0,34.0812,34.2743,34.0308,34.2239,307084.0
2016-05-23 09:50:00,40.77,41.01,40.68,40.99,271707.0,34.2239,34.4254,34.1484,34.4086,271707.0
2016-05-23 10:00:00,40.99,41.11,40.94,41.01,262159.0,34.4086,34.5093,34.3666,34.4254,262159.0
2016-05-23 10:10:00,41.0,41.06,40.89,41.01,161646.0,34.417,34.4673,34.3246,34.4254,161646.0
2016-05-23 10:20:00,41.02,41.16,41.01,41.04,183010.0,34.4338,34.5513,34.4254,34.4506,183010.0
2016-05-23 10:30:00,41.04,41.07,40.97,41.01,202780.0,34.4506,34.4757,34.3918,34.4254,202780.0
2016-05-23 10:40:00,41.01,41.04,40.94,40.99,159514.0,34.4254,34.4506,34.3666,34.4086,159514.0
2016-05-23 10:50:00,40.98,41.05,40.95,41.02,225061.0,34.4002,34.459,34.375,34.4338,225061.0
2016-05-23 11:00:00,41.02,41.17,40.99,41.12,190610.0,34.4338,34.5597,34.4086,34.5177,190610.0
2016-05-23 11:10:00,41.13,41.14,41.02,41.1,205809.0,34.5261,34.5345,34.4338,34.5009,205809.0
2016-05-23 11:20:00,41.11,41.2,41.1,41.2,212255.0,34.5093,34.5849,34.5009,34.5849,212255.0
2016-05-23 11:30:00,41.2,41.22,41.03,41.09,105072.0,34.5849,34.6017,34.4422,34.4925,105072.0
2016-05-23 11:40:00,41.1,41.13,40.99,41.05,162197.0,34.5009,34.5261,34.4086,34.459,162197.0
2016-05-23 11:50:00,41.05,41.06,41.0,41.02,150368.0,34.459,34.4673,34.417,34.4338,150368.0
2016-05-23 12:00:00,41.02,41.16,41.01,41.15,185969.0,34.4338,34.5513,34.4254,34.5429,185969.0
2016-05-23 12:10:00,41.15,41.23,41.11,41.23,147485.0,34.5429,34.6101,34.5093,34.6101,147485.0
2016-05-23 12:20:00,41.22,41.24,41.17,41.22,136665.0,34.6017,34.6184,34.5597,34.6017,136665.0
2016-05-23 12:30:00,41.23,41.31,41.19,41.26,135795.0,34.6101,34.6772,34.5765,34.6352,135795.0
2016-05-23 12:40:00,41.26,41.38,41.25,41.36,146395.0,34.6352,34.736,34.6268,34.7192,146395.0
2016-05-23 12:50:00,41.37,41.49,41.35,41.48,144316.0,34.7276,34.8283,34.7108,34.8199,144316.0
2016-05-23 13:00:00,41.48,41.6,41.48,41.59,271532.0,34.8199,34.9206,34.8199,34.9123,271532.0
2016-05-23 13:10:00,41.6,41.62,41.54,41.57,185343.0,34.9206,34.9374,34.8703,34.8955,185343.0
2016-05-23 13:20:00,41.57,41.59,41.52,41.58,91066.0,34.8955,34.9123,34.8535,34.9039,91066.0
2016-05-23 13:30:00,41.58,41.66,41.52,41.59,179928.0,34.9039,34.971,34.8535,34.9123,179928.0
2016-05-23 13:40:00,41.59,41.64,41.55,41.61,165548.0,34.9123,34.9542,34.8787,34.929,165548.0
2016-05-23 13:50:00,41.62,41.67,41.58,41.6,152853.0,34.9374,34.9794,34.9039,34.9206,152853.0
2016-05-23 14:00:00,41.6,41.63,41.57,41.59,125871.0,34.9206,34.9458,34.8955,34.9123,125871.0
2016-05-23 14:10:00,41.59,41.65,41.54,41.57,170878.0,34.9123,34.9626,34.8703,34.8955,170878.0
2016-05-23 14:20:00,41.56,41.64,41.5,41.63,183177.0,34.8871,34.9542,34.8367,34.9458,183177.0
2016-05-23 14:30:00,41.63,41.67,41.62,41.65,162005.0,34.9458,34.9794,34.9374,34.9626,162005.0
2016-05-23 14:40:00,41.64,41.67,41.57,41.6,224832.0,34.9542,34.9794,34.8955,34.9206,224832.0
2016-05-23 14:50:00,41.6,41.65,41.55,41.57,169504.0,34.9206,34.9626,34.8787,34.8955,169504.0
2016-05-23 15:00:00,41.57,41.58,41.5,41.53,200677.0,34.8955,34.9039,34.8367,34.8619,200677.0
2016-05-23 15:10:00,41.53,41.6,41.52,41.6,220390.0,34.8619,34.9206,34.8535,34.9206,220390.0
2016-05-23 15:20:00,41.6,41.65,41.57,41.6,270800.0,34.9206,34.9626,34.8955,34.9206,270800.0
2016-05-23 15:30:00,41.6,41.66,41.54,41.55,326165.0,34.9206,34.971,34.8703,34.8787,326165.0
2016-05-23 15:40:00,41.55,41.62,41.53,41.57,414700.0,34.8787,34.9374,34.8619,34.8955,414700.0
2016-05-23 15:50:00,41.56,41.57,41.41,41.48,1273849.0,34.8871,34.8955,34.7612,34.8199,1273849.0
2016-05-24 09:30:00,41.54,41.73,41.26,41.35,308830.0,34.8703,35.0298,34.6352,34.7108,308830.0
2016-05-24 09:40:00,41.34,41.4,41.17,41.17,336806.0,34.7024,34.7528,34.5597,34.5597,336806.0
2016-05-24 09:50:00,41.17,41.23,41.06,41.1,306936.0,34.5597,34.6101,34.4673,34.5009,306936.0
2016-05-24 10:00:00,41.09,41.2,41.07,41.18,215667.0,34.4925,34.5849,34.4757,34.5681,215667.0
2016-05-24 10:10:00,41.17,41.35,41.15,41.34,192098.0,34.5597,34.7108,34.5429,34.7024,192098.0
2016-05-24 10:20:00,41.34,41.41,41.29,41.38,196185.0,34.7024,34.7612,34.6604,34.736,196185.0
2016-05-24 10:30:00,41.38,41.53,41.32,41.52,178431.0,34.736,34.8619,34.6856,34.8535,178431.0
2016-05-24 10:40:00,41.53,41.62,41.43,41.45,183316.0,34.8619,34.9374,34.7779,34.7947,183316.0
2016-05-24 10:50:00,41.46,41.46,41.31,41.43,117116.0,34.8031,34.8031,34.6772,34.7779,117116.0
2016-05-24 11:00:00,41.42,41.6,41.4,41.49,129637.0,34.7695,34.9206,34.7528,34.8283,129637.0
2016-05-24 11:10:00,41.49,41.53,41.37,41.4,169707.0,34.8283,34.8619,34.7276,34.7528,169707.0
2016-05-24 11:20:00,41.4,41.43,41.26,41.31,206004.0,34.7528,34.7779,34.6352,34.6772,206004.0
2016-05-24 11:30:00,41.31,41.36,41.17,41.24,177020.0,34.6772,34.7192,34.5597,34.6184,177020.0
2016-05-24 11:40:00,41.25,41.27,41.17,41.22,133091.0,34.6268,34.6436,34.5597,34.6017,133091.0
2016-05-24 11:50:00,41.2,41.23,41.15,41.21,129258.0,34.5849,34.6101,34.5429,34.5933,129258.0
2016-05-24 12:00:00,41.21,41.27,41.2,41.21,149745.0,34.5933,34.6436,34.5849,34.5933,149745.0
2016-05-24 12:10:00,41.21,41.26,41.14,41.16,144764.0,34.5933,34.6352,34.5345,34.5513,144764.0
2016-05-24 12:20:00,41.16,41.19,41.11,41.11,138928.0,34.5513,34.5765,34.5093,34.5093,138928.0
2016-05-24 12:30:00,41.12,41.16,41.11,41.16,87278.0,34.5177,34.5513,34.5093,34.5513,87278.0
2016-05-24 12:40:00,41.16,41.19,41.14,41.17,84704.0,34.5513,34.5765,34.5345,34.5597,84704.0
2016-05-24 12:50:00,41.17,41.24,41.16,41.23,104523.0,34.5597,34.6184,34.5513,34.6101,104523.0
2016-05-24 13:00:00,41.24,41.35,41.23,41.29,147152.0,34.6184,34.7108,34.6101,34.6604,147152.0
2016-05-24 13:10:00,41.28,41.29,41.21,41.23,123719.0,34.652,34.6604,34.5933,34.6101,123719.0
2016-05-24 13:20:00,41.23,41.24,41.19,41.22,124134.0,34.6101,34.6184,34.5765,34.6017,124134.0
2016-05-24 13:30:00,41.22,41.22,41.15,41.16,132443.0,34.6017,34.6017,34.5429,34.5513,132443.0
2016-05-24 13:40:00,41.16,41.23,41.14,41.23,124332.0,34.5513,34.6101,34.5345,34.6101,124332.0
2016-05-24 13:50:00,41.23,41.25,41.19,41.19,115045.0,34.6101,34.6268,34.5765,34.5765,115045.0
2016-05-24 14:00:00,41.2,41.21,41.15,41.16,141227.0,34.5849,34.5933,34.5429,34.5513,141227.0
2016-05-24 14:10:00,41.16,41.26,41.15,41.21,142070.0,34.5513,34.6352,34.5429,34.5933,142070.0
2016-05-24 14:20:00,41.21,41.24,41.16,41.18,126902.0,34.5933,34.6184,34.5513,34.5681,126902.0
2016-05-24 14:30:00,41.18,41.26,41.17,41.23,107338.0,34.5681,34.6352,34.5597,34.6101,107338.0
2016-05-24 14:40:00,41.23,41.27,41.19,41.27,89231.0,34.6101,34.6436,34.5765,34.6436,89231.0
2016-05-24 14:50:00,41.26,41.31,41.26,41.27,130913.0,34.6352,34.6772,34.6352,34.6436,130913.0
2016-05-24 15:00:00,41.28,41.3,41.24,41.3,146065.0,34.652,34.6688,34.6184,34.6688,146065.0
2016-05-24 15:10:00,41.3,41.39,41.28,41.37,181983.0,34.6688,34.7444,34.652,34.7276,181983.0
2016-05-24 15:20:00,41.36,41.41,41.33,41.37,186362.0,34.7192,34.7612,34.694,34.7276,186362.0
2016-05-24 15:30:00,41.37,41.46,41.36,41.45,314434.0,34.7276,34.8031,34.7192,34.7947,314434.0
2016-05-24 15:40:00,41.45,41.49,41.42,41.49,384295.0,34.7947,34.8283,34.7695,34.8283,384295.0
2016-05-24 15:50:00,41.49,41.49,41.4,41.41,678800.0,34.8283,34.8283,34.7528,34.7612,678800.0
2016-05-25 09:30:00,41.7,42.2,41.66,42.16,365231.0,35.0046,35.4243,34.971,35.3907,365231.0
2016-05-25 09:40:00,42.16,42.62,42.15,42.61,392577.0,35.3907,35.7769,35.3823,35.7685,392577.0
2016-05-25 09:50:00,42.61,42.75,42.57,42.62,309283.0,35.7685,35.886,35.7349,35.7769,309283.0
2016-05-25 10:00:00,42.62,42.72,42.59,42.66,182918.0,35.7769,35.8608,35.7517,35.8105,182918.0
2016-05-25 10:10:00,42.66,42.71,42.62,42.67,112624.0,35.8105,35.8524,35.7769,35.8188,112624.0
2016-05-25 10:20:00,42.67,42.71,42.49,42.54,173343.0,35.8188,35.8524,35.6677,35.7097,173343.0
2016-05-25 10:30:00,42.53,42.64,42.34,42.48,235481.0,35.7013,35.7937,35.5418,35.6594,235481.0
2016-05-25 10:40:00,42.48,42.48,42.27,42.37,198121.0,35.6594,35.6594,35.4831,35.567,198121.0
2016-05-25 10:50:00,42.36,42.45,42.3,42.4,123668.0,35.5586,35.6342,35.5083,35.5922,123668.0
2016-05-25 11:00:00,42.4,42.5,42.36,42.39,181223.0,35.5922,35.6761,35.5586,35.5838,181223.0
2016-05-25 11:10:00,42.4,42.42,42.28,42.31,114652.0,35.5922,35.609,35.4915,35.5166,114652.0
2016-05-25 11:20:00,42.32,42.39,42.27,42.34,107688.0,35.525,35.5838,35.4831,35.5418,107688.0
2016-05-25 11:30:00,42.34,42.38,42.3,42.32,72294.0,35.5418,35.5754,35.5083,35.525,72294.0
2016-05-25 11:40:00,42.32,42.34,42.27,42.29,80755.0,35.525,35.5418,35.4831,35.4999,80755.0
2016-05-25 11:50:00,42.28,42.31,42.24,42.28,103441.0,35.4915,35.5166,35.4579,35.4915,103441.0
2016-05-25 12:00:00,42.29,42.34,42.26,42.33,77660.0,35.4999,35.5418,35.4747,35.5334,77660.0
2016-05-25 12:10:00,42.33,42.38,42.3,42.32,62638.0,35.5334,35.5754,35.5083,35.525,62638.0
2016-05-25 12:20:00,42.31,42.37,42.3,42.35,73887.0,35.5166,35.567,35.5083,35.5502,73887.0
2016-05-25 12:30:00,42.35,42.37,42.29,42.34,80995.0,35.5502,35.567,35.4999,35.5418,80995.0
2016-05-25 12:40:00,42.35,42.44,42.34,42.43,91038.0,35.5502,35.6258,35.5418,35.6174,91038.0
2016-05-25 12:50:00,42.43,42.49,42.42,42.48,105871.0,35.6174,35.6677,35.609,35.6594,105871.0
2016-05-25 13:00:00,42.49,42.59,42.48,42.54,209967.0,35.6677,35.7517,35.6594,35.7097,209967.0
2016-05-25 13:10:00,42.54,42.55,42.49,42.53,91551.0,35.7097,35.7181,35.6677,35.7013,91551.0
2016-05-25 13:20:00,42.52,42.68,42.5,42.68,186363.0,35.6929,35.8272,35.6761,35.8272,186363.0
2016-05-25 13:30:00,42.68,42.68,42.6,42.61,146736.0,35.8272,35.8272,35.7601,35.7685,146736.0
2016-05-25 13:40:00,42.61,42.64,42.6,42.64,80671.0,35.7685,35.7937,35.7601,35.7937,80671.0
2016-05-25 13:50:00,42.64,42.64,42.6,42.6,55190.0,35.7937,35.7937,35.7601,35.7601,55190.0
2016-05-25 14:00:00,42.61,42.62,42.59,42.6,184112.0,35.7685,35.7769,35.7517,35.7601,184112.0
2016-05-25 14:10:00,42.6,42.61,42.56,42.58,113564.0,35.7601,35.7685,35.7265,35.7433,113564.0
2016-05-25 14:20:00,42.57,42.61,42.56,42.58,168075.0,35.7349,35.7685,35.7265,35.7433,168075.0
2016-05-25 14:30:00,42.58,42.61,42.55,42.59,140399.0,35.7433,35.7685,35.7181,35.7517,140399.0
2016-05-25 14:40:00,42.59,42.64,42.54,42.55,90247.0,35.7517,35.7937,35.7097,35.7181,90247.0
2016-05-25 14:50:00,42.56,42.57,42.47,42.49,87821.0,35.7265,35.7349,35.651,35.6677,87821.0
2016-05-25 15:00:00,42.49,42.5,42.44,42.46,98136.0,35.6677,35.6761,35.6258,35.6426,98136.0
2016-05-25 15:10:00,42.46,42.51,42.4,42.46,183445.0,35.6426,35.6845,35.5922,35.6426,183445.0
2016-05-25 15:20:00,42.45,42.5,42.42,42.49,190927.0,35.6342,35.6761,35.609,35.6677,190927.0
2016-05-25 15:30:00,42.5,42.53,42.46,42.51,280120.0,35.6761,35.7013,35.6426,35.6845,280120.0
2016-05-25 15:40:00,42.51,42.53,42.42,42.43,434351.0,35.6845,35.7013,35.609,35.6174,434351.0
2016-05-25 15:50:00,42.43,42.5,42.39,42.44,770735.0,35.6174,35.6761,35.5838,35.6258,770735.0
2016-05-26 09:30:00,42.8,43.2,42.73,43.05,571787.0,35.928,36.2637,35.8692,36.1378,571787.0
2016-05-26 09:40:00,43.04,43.08,42.62,42.74,447141.0,36.1294,36.163,35.7769,35.8776,447141.0
2016-05-26 09:50:00,42.74,42.77,42.57,42.62,317595.0,35.8776,35.9028,35.7349,35.7769,317595.0
2016-05-26 10:00:00,42.62,42.96,42.61,42.81,307681.0,35.7769,36.0623,35.7685,35.9364,307681.0
2016-05-26 10:10:00,42.81,42.81,42.56,42.79,240696.0,35.9364,35.9364,35.7265,35.9196,240696.0
2016-05-26 10:20:00,42.78,42.89,42.7,42.89,168705.0,35.9112,36.0035,35.844,36.0035,168705.0
2016-05-26 10:30:00,42.9,42.95,42.59,42.68,377120.0,36.0119,36.0539,35.7517,35.8272,377120.0
2016-05-26 10:40:00,42.68,42.77,42.64,42.65,244531.0,35.8272,35.9028,35.7937,35.8021,244531.0
2016-05-26 10:50:00,42.65,42.67,42.55,42.61,248561.0,35.8021,35.8188,35.7181,35.7685,248561.0
2016-05-26 11:00:00,42.6,42.67,42.5,42.53,166999.0,35.7601,35.8188,35.6761,35.7013,166999.0
2016-05-26 11:10:00,42.52,42.82,42.49,42.8,224218.0,35.6929,35.9448,35.6677,35.928,224218.0
2016-05-26 11:20:00,42.81,42.87,42.76,42.87,132096.0,35.9364,35.9867,35.8944,35.9867,132096.0
2016-05-26 11:30:00,42.87,42.87,42.74,42.8,137815.0,35.9867,35.9867,35.8776,35.928,137815.0
2016-05-26 11:40:00,42.8,42.93,42.79,42.89,134590.0,35.928,36.0371,35.9196,36.0035,134590.0
2016-05-26 11:50:00,42.89,42.93,42.85,42.92,125895.0,36.0035,36.0371,35.9699,36.0287,125895.0
2016-05-26 12:00:00,42.91,43.0,42.9,42.9,181808.0,36.0203,36.0959,36.0119,36.0119,181808.0
2016-05-26 12:10:00,42.91,42.94,42.84,42.87,140641.0,36.0203,36.0455,35.9615,35.9867,140641.0
2016-05-26 12:20:00,42.86,42.9,42.84,42.88,91789.0,35.9783,36.0119,35.9615,35.9951,91789.0
2016-05-26 12:30:00,42.9,42.92,42.85,42.89,112139.0,36.0119,36.0287,35.9699,36.0035,112139.0
2016-05-26 12:40:00,42.88,42.91,42.82,42.91,109961.0,35.9951,36.0203,35.9448,36.0203,109961.0
2016-05-26 12:50:00,42.91,42.91,42.85,42.88,75720.0,36.0203,36.0203,35.9699,35.9951,75720.0
2016-05-26 13:00:00,42.89,42.91,42.85,42.86,124085.0,36.0035,36.0203,35.9699,35.9783,124085.0
2016-05-26 13:10:00,42.86,42.96,42.86,42.95,65818.0,35.9783,36.0623,35.9783,36.0539,65818.0
2016-05-26 13:20:00,42.94,42.96,42.84,42.91,78618.0,36.0455,36.0623,35.9615,36.0203,78618.0
2016-05-26 13:30:00,42.91,42.91,42.84,42.85,118287.0,36.0203,36.0203,35.9615,35.9699,118287.0
2016-05-26 13:40:00,42.85,42.87,42.83,42.86,120612.0,35.9699,35.9867,35.9532,35.9783,120612.0
2016-05-26 13:50:00,42.87,42.91,42.85,42.9,79354.0,35.9867,36.0203,35.9699,36.0119,79354.0
2016-05-26 14:00:00,42.91,42.95,42.89,42.93,103546.0,36.0203,36.0539,36.0035,36.0371,103546.0
2016-05-26 14:10:00,42.93,42.98,42.9,42.93,131621.0,36.0371,36.0791,36.0119,36.0371,131621.0
2016-05-26 14:20:00,42.93,42.96,42.87,42.9,139980.0,36.0371,36.0623,35.9867,36.0119,139980.0
2016-05-26 14:30:00,42.9,42.92,42.85,42.88,124383.0,36.0119,36.0287,35.9699,35.9951,124383.0
2016-05-26 14:40:00,42.88,42.92,42.85,42.86,203087.0,35.9951,36.0287,35.9699,35.9783,203087.0
2016-05-26 14:50:00,42.87,42.9,42.79,42.81,134636.0,35.9867,36.0119,35.9196,35.9364,134636.0
2016-05-26 15:00:00,42.81,42.82,42.75,42.8,182097.0,35.9364,35.9448,35.886,35.928,182097.0
2016-05-26 15:10:00,42.8,42.83,42.76,42.78,127546.0,35.928,35.9532,35.8944,35.9112,127546.0
2016-05-26 15:20:00,42.78,42.84,42.76,42.8,139186.0,35.9112,35.9615,35.8944,35.928,139186.0
2016-05-26 15:30:00,42.8,42.8,42.69,42.71,248408.0,35.928,35.928,35.8356,35.8524,248408.0
2016-05-26 15:40:00,42.71,42.76,42.66,42.68,278875.0,35.8524,35.8944,35.8105,35.8272,278875.0
2016-05-26 15:50:00,42.69,42.69,42.6,42.63,648506.0,35.8356,35.8356,35.7601,35.7853,648506.0
2016-05-27 09:30:00,42.3,42.45,42.08,42.2,206712.0,35.6584,35.7848,35.4729,35.5741,206712.0
2016-05-27 09:40:00,42.21,42.49,42.07,42.4,326983.0,35.5825,35.8185,35.4645,35.7427,326983.0
2016-05-27 09:50:00,42.39,42.45,42.16,42.24,239837.0,35.7342,35.7848,35.5403,35.6078,239837.0
2016-05-27 10:00:00,42.23,42.36,42.21,42.31,201241.0,35.5993,35.7089,35.5825,35.6668,201241.0
2016-05-27 10:10:00,42.33,42.53,42.32,42.39,203882.0,35.6836,35.8522,35.6752,35.7342,203882.0
2016-05-27 10:20:00,42.39,42.48,42.31,42.34,115741.0,35.7342,35.8101,35.6668,35.6921,115741.0
2016-05-27 10:30:00,42.34,42.36,42.17,42.25,385413.0,35.6921,35.7089,35.5488,35.6162,385413.0
2016-05-27 10:40:00,42.24,42.38,42.22,42.38,145037.0,35.6078,35.7258,35.5909,35.7258,145037.0
2016-05-27 10:50:00,42.38,42.41,42.29,42.34,177662.0,35.7258,35.7511,35.6499,35.6921,177662.0
2016-05-27 11:00:00,42.33,42.44,42.21,42.24,104114.0,35.6836,35.7764,35.5825,35.6078,104114.0
2016-05-27 11:10:00,42.24,42.32,42.12,42.27,180297.0,35.6078,35.6752,35.5066,35.6331,180297.0
2016-05-27 11:20:00,42.27,42.45,42.27,42.44,93630.0,35.6331,35.7848,35.6331,35.7764,93630.0
2016-05-27 11:30:00,42.43,42.48,42.39,42.46,77616.0,35.7679,35.8101,35.7342,35.7932,77616.0
2016-05-27 11:40:00,42.46,42.48,42.42,42.48,80493.0,35.7932,35.8101,35.7595,35.8101,80493.0
2016-05-27 11:50:00,42.48,42.49,42.41,42.47,81078.0,35.8101,35.8185,35.7511,35.8017,81078.0
2016-05-27 12:00:00,42.48,42.49,42.37,42.38,89297.0,35.8101,35.8185,35.7174,35.7258,89297.0
2016-05-27 12:10:00,42.39,42.48,42.39,42.44,98314.0,35.7342,35.8101,35.7342,35.7764,98314.0
2016-05-27 12:20:00,42.44,42.5,42.43,42.48,66605.0,35.7764,35.827,35.7679,35.8101,66605.0
2016-05-27 12:30:00,42.47,42.5,42.43,42.48,75803.0,35.8017,35.827,35.7679,35.8101,75803.0
2016-05-27 12:40:00,42.48,42.51,42.47,42.5,43715.0,35.8101,35.8354,35.8017,35.827,43715.0
2016-05-27 12:50:00,42.5,42.5,42.45,42.48,55731.0,35.827,35.827,35.7848,35.8101,55731.0
2016-05-27 13:00:00,42.5,42.5,42.4,42.42,97090.0,35.827,35.827,35.7427,35.7595,97090.0
2016-05-27 13:10:00,42.42,42.44,42.39,42.43,82522.0,35.7595,35.7764,35.7342,35.7679,82522.0
2016-05-27 13:20:00,42.43,42.49,42.42,42.43,98614.0,35.7679,35.8185,35.7595,35.7679,98614.0
2016-05-27 13:30:00,42.44,42.47,42.34,42.35,116638.0,35.7764,35.8017,35.6921,35.7005,116638.0
2016-05-27 13:40:00,42.35,42.45,42.34,42.41,105898.0,35.7005,35.7848,35.6921,35.7511,105898.0
2016-05-27 13:50:00,42.41,42.45,42.36,42.37,116178.0,35.7511,35.7848,35.7089,35.7174,116178.0
2016-05-27 14:00:00,42.36,42.36,42.28,42.31,112778.0,35.7089,35.7089,35.6415,35.6668,112778.0
2016-05-27 14:10:00,42.31,42.36,42.24,42.24,86342.0,35.6668,35.7089,35.6078,35.6078,86342.0
2016-05-27 14:20:00,42.24,42.44,42.23,42.4,119122.0,35.6078,35.7764,35.5993,35.7427,119122.0
2016-05-27 14:30:00,42.4,42.42,42.3,42.33,103857.0,35.7427,35.7595,35.6584,35.6836,103857.0
2016-05-27 14:40:00,42.34,42.4,42.32,42.4,131495.0,35.6921,35.7427,35.6752,35.7427,131495.0
2016-05-27 14:50:00,42.39,42.39,42.35,42.36,93790.0,35.7342,35.7342,35.7005,35.7089,93790.0
2016-05-27 15:00:00,42.37,42.42,42.34,42.4,127431.0,35.7174,35.7595,35.6921,35.7427,127431.0
2016-05-27 15:10:00,42.4,42.44,42.38,42.41,133168.0,35.7427,35.7764,35.7258,35.7511,133168.0
2016-05-27 15:20:00,42.42,42.45,42.38,42.45,139304.0,35.7595,35.7848,35.7258,35.7848,139304.0
2016-05-27 15:30:00,42.45,42.53,42.44,42.52,235510.0,35.7848,35.8522,35.7764,35.8438,235510.0
2016-05-27 15:40:00,42.53,42.6,42.51,42.59,216780.0,35.8522,35.9113,35.8354,35.9028,216780.0
2016-05-27 15:50:00,42.59,42.64,42.56,42.58,488457.0,35.9028,35.945,35.8775,35.8944,488457.0
2016-05-31 09:30:00,42.39,42.88,42.33,42.79,452890.0,35.7342,36.1473,35.6836,36.0714,452890.0
2016-05-31 09:40:00,42.79,43.01,42.69,43.0,283595.0,36.0714,36.2569,35.9871,36.2484,283595.0
2016-05-31 09:50:00,43.01,43.08,42.65,42.68,194794.0,36.2569,36.3159,35.9534,35.9787,194794.0
2016-05-31 10:00:00,42.68,42.85,42.68,42.75,145275.0,35.9787,36.122,35.9787,36.0377,145275.0
2016-05-31 10:10:00,42.76,42.86,42.71,42.8,144063.0,36.0461,36.1304,36.004,36.0799,144063.0
2016-05-31 10:20:00,42.81,42.84,42.65,42.77,138947.0,36.0883,36.1136,35.9534,36.0546,138947.0
2016-05-31 10:30:00,42.78,42.78,42.51,42.53,175096.0,36.063,36.063,35.8354,35.8522,175096.0
2016-05-31 10:40:00,42.53,42.59,42.43,42.53,222340.0,35.8522,35.9028,35.7679,35.8522,222340.0
2016-05-31 10:50:00,42.52,42.57,42.39,42.4,174743.0,35.8438,35.886,35.7342,35.7427,174743.0
2016-05-31 11:00:00,42.39,42.42,42.27,42.41,150503.0,35.7342,35.7595,35.6331,35.7511,150503.0
2016-05-31 11:10:00,42.4,42.41,42.27,42.36,167461.0,35.7427,35.7511,35.6331,35.7089,167461.0
2016-05-31 11:20:00,42.34,42.35,42.2,42.2,145326.0,35.6921,35.7005,35.5741,35.5741,145326.0
2016-05-31 11:30:00,42.2,42.2,42.08,42.11,181872.0,35.5741,35.5741,35.4729,35.4982,181872.0
2016-05-31 11:40:00,42.12,42.33,42.11,42.29,155676.0,35.5066,35.6836,35.4982,35.6499,155676.0
2016-05-31 11:50:00,42.3,42.36,42.25,42.29,93856.0,35.6584,35.7089,35.6162,35.6499,93856.0
2016-05-31 12:00:00,42.29,42.31,42.21,42.25,119144.0,35.6499,35.6668,35.5825,35.6162,119144.0
2016-05-31 12:10:00,42.25,42.31,42.22,42.23,89787.0,35.6162,35.6668,35.5909,35.5993,89787.0
2016-05-31 12:20:00,42.23,42.27,42.18,42.27,95029.0,35.5993,35.6331,35.5572,35.6331,95029.0
2016-05-31 12:30:00,42.27,42.29,42.24,42.26,61257.0,35.6331,35.6499,35.6078,35.6246,61257.0
2016-05-31 12:40:00,42.26,42.31,42.23,42.28,71887.0,35.6246,35.6668,35.5993,35.6415,71887.0
2016-05-31 12:50:00,42.29,42.37,42.26,42.28,79340.0,35.6499,35.7174,35.6246,35.6415,79340.0
2016-05-31 13:00:00,42.28,42.29,42.2,42.21,87182.0,35.6415,35.6499,35.5741,35.5825,87182.0
2016-05-31 13:10:00,42.2,42.29,42.2,42.25,62247.0,35.5741,35.6499,35.5741,35.6162,62247.0
2016-05-31 13:20:00,42.25,42.26,42.22,42.25,76827.0,35.6162,35.6246,35.5909,35.6162,76827.0
2016-05-31 13:30:00,42.25,42.26,42.22,42.24,63724.0,35.6162,35.6246,35.5909,35.6078,63724.0
2016-05-31 13:40:00,42.24,42.26,42.19,42.2,77111.0,35.6078,35.6246,35.5656,35.5741,77111.0
2016-05-31 13:50:00,42.21,42.21,42.11,42.17,109310.0,35.5825,35.5825,35.4982,35.5488,109310.0
2016-05-31 14:00:00,42.17,42.17,42.06,42.06,183882.0,35.5488,35.5488,35.456,35.456,183882.0
2016-05-31 14:10:00,42.06,42.07,41.99,42.0,136406.0,35.456,35.4645,35.397,35.4055,136406.0
2016-05-31 14:20:00,42.0,42.06,41.97,42.01,177152.0,35.4055,35.456,35.3802,35.4139,177152.0
2016-05-31 14:30:00,42.0,42.07,41.99,42.04,144933.0,35.4055,35.4645,35.397,35.4392,144933.0
2016-05-31 14:40:00,42.05,42.05,41.97,42.01,174314.0,35.4476,35.4476,35.3802,35.4139,174314.0
2016-05-31 14:50:00,42.0,42.06,41.99,42.0,125145.0,35.4055,35.456,35.397,35.4055,125145.0
2016-05-31 15:00:00,41.99,42.0,41.88,41.96,201875.0,35.397,35.4055,35.3043,35.3717,201875.0
2016-05-31 15:10:00,41.97,42.08,41.94,42.07,198399.0,35.3802,35.4729,35.3549,35.4645,198399.0
2016-05-31 15:20:00,42.07,42.08,41.97,42.02,216451.0,35.4645,35.4729,35.3802,35.4223,216451.0
2016-05-31 15:30:00,42.01,42.16,42.01,42.15,318400.0,35.4139,35.5403,35.4139,35.5319,318400.0
2016-05-31 15:40:00,42.15,42.19,42.09,42.15,437177.0,35.5319,35.5656,35.4813,35.5319,437177.0
2016-05-31 15:50:00,42.14,42.26,42.14,42.19,1061621.0,35.5235,35.6246,35.5235,35.5656,1061621.0
2016-06-01 09:30:00,41.8,42.03,41.66,41.81,379391.0,35.2369,35.4308,35.1188,35.2453,379391.0
2016-06-01 09:40:00,41.8,41.9,41.59,41.69,319933.0,35.2369,35.3212,35.0598,35.1441,319933.0
2016-06-01 09:50:00,41.69,41.76,41.46,41.6,208150.0,35.1441,35.2031,34.9502,35.0683,208150.0
2016-06-01 10:00:00,41.6,41.74,41.52,41.72,457213.0,35.0683,35.1863,35.0008,35.1694,457213.0
2016-06-01 10:10:00,41.72,41.74,41.51,41.6,181011.0,35.1694,35.1863,34.9924,35.0683,181011.0
2016-06-01 10:20:00,41.6,41.79,41.57,41.79,222192.0,35.0683,35.2284,35.043,35.2284,222192.0
2016-06-01 10:30:00,41.78,41.93,41.75,41.85,245489.0,35.22,35.3465,35.1947,35.279,245489.0
2016-06-01 10:40:00,41.85,41.9,41.78,41.79,221042.0,35.279,35.3212,35.22,35.2284,221042.0
2016-06-01 10:50:00,41.79,41.96,41.78,41.92,220982.0,35.2284,35.3717,35.22,35.338,220982.0
2016-06-01 11:00:00,41.92,42.12,41.89,42.1,213806.0,35.338,35.5066,35.3127,35.4898,213806.0
2016-06-01 11:10:00,42.1,42.47,42.08,42.4,307410.0,35.4898,35.8017,35.4729,35.7427,307410.0
2016-06-01 11:20:00,42.41,42.53,42.35,42.39,160768.0,35.7511,35.8522,35.7005,35.7342,160768.0
2016-06-01 11:30:00,42.4,42.43,42.28,42.39,195380.0,35.7427,35.7679,35.6415,35.7342,195380.0
2016-06-01 11:40:00,42.39,42.42,42.2,42.21,170473.0,35.7342,35.7595,35.5741,35.5825,170473.0
2016-06-01 11:50:00,42.21,42.26,42.11,42.11,158452.0,35.5825,35.6246,35.4982,35.4982,158452.0
2016-06-01 12:00:00,42.12,42.32,42.05,42.22,178832.0,35.5066,35.6752,35.4476,35.5909,178832.0
2016-06-01 12:10:00,42.22,42.35,42.21,42.34,116784.0,35.5909,35.7005,35.5825,35.6921,116784.0
2016-06-01 12:20:00,42.34,42.37,42.15,42.23,145558.0,35.6921,35.7174,35.5319,35.5993,145558.0
2016-06-01 12:30:00,42.23,42.25,42.15,42.19,119373.0,35.5993,35.6162,35.5319,35.5656,119373.0
2016-06-01 12:40:00,42.18,42.23,42.11,42.17,73027.0,35.5572,35.5993,35.4982,35.5488,73027.0
2016-06-01 12:50:00,42.17,42.19,42.08,42.1,103486.0,35.5488,35.5656,35.4729,35.4898,103486.0
2016-06-01 13:00:00,42.1,42.15,42.04,42.07,127551.0,35.4898,35.5319,35.4392,35.4645,127551.0
2016-06-01 13:10:00,42.06,42.14,42.05,42.14,71238.0,35.456,35.5235,35.4476,35.5235,71238.0
2016-06-01 13:20:00,42.14,42.23,42.13,42.22,55816.0,35.5235,35.5993,35.515,35.5909,55816.0
2016-06-01 13:30:00,42.22,42.23,42.13,42.16,122877.0,35.5909,35.5993,35.515,35.5403,122877.0
2016-06-01 13:40:00,42.15,42.15,42.05,42.1,95186.0,35.5319,35.5319,35.4476,35.4898,95186.0
2016-06-01 13:50:00,42.1,42.11,42.05,42.06,73616.0,35.4898,35.4982,35.4476,35.456,73616.0
2016-06-01 14:00:00,42.05,42.06,41.93,41.94,217870.0,35.4476,35.456,35.3465,35.3549,217870.0
2016-06-01 14:10:00,41.94,42.02,41.94,41.97,154979.0,35.3549,35.4223,35.3549,35.3802,154979.0
2016-06-01 14:20:00,41.98,42.0,41.92,41.98,181860.0,35.3886,35.4055,35.338,35.3886,181860.0
2016-06-01 14:30:00,41.99,42.09,41.97,42.0,262853.0,35.397,35.4813,35.3802,35.4055,262853.0
2016-06-01 14:40:00,42.0,42.05,41.98,42.03,157520.0,35.4055,35.4476,35.3886,35.4308,157520.0
2016-06-01 14:50:00,42.03,42.15,42.03,42.15,96968.0,35.4308,35.5319,35.4308,35.5319,96968.0
2016-06-01 15:00:00,42.14,42.2,42.12,42.13,98533.0,35.5235,35.5741,35.5066,35.515,98533.0
2016-06-01 15:10:00,42.14,42.19,42.1,42.18,134155.0,35.5235,35.5656,35.4898,35.5572,134155.0
2016-06-01 15:20:00,42.18,42.23,42.15,42.16,88626.0,35.5572,35.5993,35.5319,35.5403,88626.0
2016-06-01 15:30:00,42.16,42.27,42.15,42.25,123319.0,35.5403,35.6331,35.5319,35.6162,123319.0
2016-06-01 15:40:00,42.25,42.25,42.12,42.12,252816.0,35.6162,35.6162,35.5066,35.5066,252816.0
2016-06-01 15:50:00,42.13,42.17,42.1,42.15,370670.0,35.515,35.5488,35.4898,35.5319,370670.0
2016-06-02 09:30:00,41.92,42.1,41.74,41.95,262667.0,35.338,35.4898,35.1863,35.3633,262667.0
2016-06-02 09:40:00,41.95,41.95,41.74,41.74,201670.0,35.3633,35.3633,35.1863,35.1863,201670.0
2016-06-02 09:50:00,41.73,41.78,41.63,41.7,179050.0,35.1779,35.22,35.0936,35.1526,179050.0
2016-06-02 10:00:00,41.71,41.85,41.61,41.65,190406.0,35.161,35.279,35.0767,35.1104,190406.0
2016-06-02 10:10:00,41.65,41.72,41.59,41.67,252790.0,35.1104,35.1694,35.0598,35.1273,252790.0
2016-06-02 10:20:00,41.67,41.69,41.59,41.61,157509.0,35.1273,35.1441,35.0598,35.0767,157509.0
2016-06-02 10:30:00,41.61,41.72,41.5,41.52,270674.0,35.0767,35.1694,34.984,35.0008,270674.0
2016-06-02 10:40:00,41.51,41.64,41.51,41.58,72312.0,34.9924,35.102,34.9924,35.0514,72312.0
2016-06-02 10:50:00,41.58,41.7,41.57,41.69,82405.0,35.0514,35.1526,35.043,35.1441,82405.0
2016-06-02 11:00:00,41.7,41.94,41.7,41.87,215562.0,35.1526,35.3549,35.1526,35.2959,215562.0
2016-06-02 11:10:00,41.86,41.97,41.81,41.83,156588.0,35.2874,35.3802,35.2453,35.2622,156588.0
2016-06-02 11:20:00,41.84,41.86,41.7,41.83,117755.0,35.2706,35.2874,35.1526,35.2622,117755.0
2016-06-02 11:30:00,41.84,41.86,41.74,41.77,78750.0,35.2706,35.2874,35.1863,35.2116,78750.0
2016-06-02 11:40:00,41.77,41.91,41.77,41.9,99283.0,35.2116,35.3296,35.2116,35.3212,99283.0
2016-06-02 11:50:00,41.9,42.04,41.88,42.01,153042.0,35.3212,35.4392,35.3043,35.4139,153042.0
2016-06-02 12:00:00,42.01,42.01,41.91,41.95,117915.0,35.4139,35.4139,35.3296,35.3633,117915.0
2016-06-02 12:10:00,41.95,41.97,41.91,41.95,77998.0,35.3633,35.3802,35.3296,35.3633,77998.0
2016-06-02 12:20:00,41.95,42.01,41.94,42.0,122964.0,35.3633,35.4139,35.3549,35.4055,122964.0
2016-06-02 12:30:00,42.0,42.03,41.99,42.01,112781.0,35.4055,35.4308,35.397,35.4139,112781.0
2016-06-02 12:40:00,42.02,42.06,42.01,42.05,62571.0,35.4223,35.456,35.4139,35.4476,62571.0
2016-06-02 12:50:00,42.05,42.08,42.04,42.08,66123.0,35.4476,35.4729,35.4392,35.4729,66123.0
2016-06-02 13:00:00,42.08,42.09,42.03,42.08,54351.0,35.4729,35.4813,35.4308,35.4729,54351.0
2016-06-02 13:10:00,42.08,42.11,42.07,42.08,80141.0,35.4729,35.4982,35.4645,35.4729,80141.0
2016-06-02 13:20:00,42.09,42.11,42.05,42.05,69720.0,35.4813,35.4982,35.4476,35.4476,69720.0
2016-06-02 13:30:00,42.05,42.06,42.02,42.04,154740.0,35.4476,35.456,35.4223,35.4392,154740.0
2016-06-02 13:40:00,42.03,42.07,42.02,42.02,68733.0,35.4308,35.4645,35.4223,35.4223,68733.0
2016-06-02 13:50:00,42.02,42.04,41.99,42.03,144891.0,35.4223,35.4392,35.397,35.4308,144891.0
2016-06-02 14:00:00,42.04,42.08,42.03,42.05,55450.0,35.4392,35.4729,35.4308,35.4476,55450.0
2016-06-02 14:10:00,42.06,42.1,42.01,42.09,46236.0,35.456,35.4898,35.4139,35.4813,46236.0
2016-06-02 14:20:00,42.1,42.1,42.0,42.0,275630.0,35.4898,35.4898,35.4055,35.4055,275630.0
2016-06-02 14:30:00,42.0,42.06,41.99,42.01,135040.0,35.4055,35.456,35.397,35.4139,135040.0
2016-06-02 14:40:00,42.01,42.03,41.91,41.91,120177.0,35.4139,35.4308,35.3296,35.3296,120177.0
2016-06-02 14:50:00,41.9,41.95,41.88,41.92,98898.0,35.3212,35.3633,35.3043,35.338,98898.0
2016-06-02 15:00:00,41.92,41.95,41.9,41.91,124713.0,35.338,35.3633,35.3212,35.3296,124713.0
2016-06-02 15:10:00,41.91,41.94,41.9,41.92,122232.0,35.3296,35.3549,35.3212,35.338,122232.0
2016-06-02 15:20:00,41.92,41.99,41.92,41.99,170656.0,35.338,35.397,35.338,35.397,170656.0
2016-06-02 15:30:00,42.0,42.04,41.98,42.02,126092.0,35.4055,35.4392,35.3886,35.4223,126092.0
2016-06-02 15:40:00,42.02,42.07,42.01,42.04,156520.0,35.4223,35.4645,35.4139,35.4392,156520.0
2016-06-02 15:50:00,42.04,42.12,42.03,42.12,516276.0,35.4392,35.5066,35.4308,35.5066,516276.0
2016-06-03 09:30:00,42.15,42.62,42.06,42.53,342359.0,35.5319,35.9281,35.456,35.8522,342359.0
2016-06-03 09:40:00,42.53,42.67,42.48,42.65,325234.0,35.8522,35.9703,35.8101,35.9534,325234.0
2016-06-03 09:50:00,42.66,42.67,42.43,42.5,483728.0,35.9618,35.9703,35.7679,35.827,483728.0
2016-06-03 10:00:00,42.5,42.53,42.28,42.32,295239.0,35.827,35.8522,35.6415,35.6752,295239.0
2016-06-03 10:10:00,42.3,42.35,42.07,42.13,313449.0,35.6584,35.7005,35.4645,35.515,313449.0
2016-06-03 10:20:00,42.14,42.16,41.99,42.05,182153.0,35.5235,35.5403,35.397,35.4476,182153.0
2016-06-03 10:30:00,42.05,42.13,41.95,42.05,180272.0,35.4476,35.515,35.3633,35.4476,180272.0
2016-06-03 10:40:00,42.07,42.09,41.95,42.04,106068.0,35.4645,35.4813,35.3633,35.4392,106068.0
2016-06-03 10:50:00,42.03,42.07,41.94,42.04,118697.0,35.4308,35.4645,35.3549,35.4392,118697.0
2016-06-03 11:00:00,42.05,42.09,41.95,41.95,65460.0,35.4476,35.4813,35.3633,35.3633,65460.0
2016-06-03 11:10:00,41.95,41.98,41.87,41.91,69015.0,35.3633,35.3886,35.2959,35.3296,69015.0
2016-06-03 11:20:00,41.91,41.91,41.78,41.85,81536.0,35.3296,35.3296,35.22,35.279,81536.0
2016-06-03 11:30:00,41.85,42.09,41.85,42.08,95952.0,35.279,35.4813,35.279,35.4729,95952.0
2016-06-03 11:40:00,42.08,42.13,42.06,42.09,132811.0,35.4729,35.515,35.456,35.4813,132811.0
2016-06-03 11:50:00,42.09,42.21,42.09,42.17,67130.0,35.4813,35.5825,35.4813,35.5488,67130.0
2016-06-03 12:00:00,42.17,42.25,42.14,42.23,134018.0,35.5488,35.6162,35.5235,35.5993,134018.0
2016-06-03 12:10:00,42.22,42.36,42.18,42.33,134272.0,35.5909,35.7089,35.5572,35.6836,134272.0
2016-06-03 12:20:00,42.33,42.4,42.29,42.38,144568.0,35.6836,35.7427,35.6499,35.7258,144568.0
2016-06-03 12:30:00,42.38,42.38,42.3,42.32,169504.0,35.7258,35.7258,35.6584,35.6752,169504.0
2016-06-03 12:40:00,42.32,42.36,42.3,42.3,103906.0,35.6752,35.7089,35.6584,35.6584,103906.0
2016-06-03 12:50:00,42.3,42.32,42.24,42.29,264731.0,35.6584,35.6752,35.6078,35.6499,264731.0
2016-06-03 13:00:00,42.3,42.33,42.26,42.31,241502.0,35.6584,35.6836,35.6246,35.6668,241502.0
2016-06-03 13:10:00,42.31,42.42,42.3,42.4,105545.0,35.6668,35.7595,35.6584,35.7427,105545.0
2016-06-03 13:20:00,42.4,42.45,42.38,42.4,166856.0,35.7427,35.7848,35.7258,35.7427,166856.0
2016-06-03 13:30:00,42.4,42.47,42.39,42.46,166230.0,35.7427,35.8017,35.7342,35.7932,166230.0
2016-06-03 13:40:00,42.46,42.49,42.44,42.46,154463.0,35.7932,35.8185,35.7764,35.7932,154463.0
2016-06-03 13:50:00,42.46,42.52,42.46,42.48,81525.0,35.7932,35.8438,35.7932,35.8101,81525.0
2016-06-03 14:00:00,42.48,42.49,42.38,42.42,232836.0,35.8101,35.8185,35.7258,35.7595,232836.0
2016-06-03 14:10:00,42.41,42.49,42.4,42.48,83592.0,35.7511,35.8185,35.7427,35.8101,83592.0
2016-06-03 14:20:00,42.48,42.56,42.47,42.53,126391.0,35.8101,35.8775,35.8017,35.8522,126391.0
2016-06-03 14:30:00,42.53,42.66,42.53,42.62,118814.0,35.8522,35.9618,35.8522,35.9281,118814.0
2016-06-03 14:40:00,42.63,42.71,42.59,42.7,335136.0,35.9365,36.004,35.9028,35.9956,335136.0
2016-06-03 14:50:00,42.71,42.8,42.71,42.76,197948.0,36.004,36.0799,36.004,36.0461,197948.0
2016-06-03 15:00:00,42.76,42.79,42.68,42.68,167942.0,36.0461,36.0714,35.9787,35.9787,167942.0
2016-06-03 15:10:00,42.69,42.8,42.68,42.77,214404.0,35.9871,36.0799,35.9787,36.0546,214404.0
2016-06-03 15:20:00,42.76,42.93,42.75,42.88,333773.0,36.0461,36.1894,36.0377,36.1473,333773.0
2016-06-03 15:30:00,42.88,42.9,42.84,42.9,205428.0,36.1473,36.1641,36.1136,36.1641,205428.0
2016-06-03 15:40:00,42.9,42.97,42.87,42.88,347715.0,36.1641,36.2232,36.1389,36.1473,347715.0
2016-06-03 15:50:00,42.88,42.91,42.8,42.83,789101.0,36.1473,36.1726,36.0799,36.1051,789101.0
2016-06-06 09:30:00,43.13,43.96,43.1,43.75,840260.0,36.358,37.0577,36.3327,36.8807,840260.0
2016-06-06 09:40:00,43.74,44.53,43.68,44.5,868750.0,36.8723,37.5382,36.8217,37.5129,868750.0
2016-06-06 09:50:00,44.48,44.49,44.22,44.38,544096.0,37.4961,37.5045,37.2769,37.4118,544096.0
2016-06-06 10:00:00,44.39,44.43,44.19,44.39,305203.0,37.4202,37.4539,37.2516,37.4202,305203.0
2016-06-06 10:10:00,44.39,44.49,44.32,44.46,208430.0,37.4202,37.5045,37.3612,37.4792,208430.0
2016-06-06 10:20:00,44.46,44.54,44.36,44.44,229231.0,37.4792,37.5466,37.3949,37.4624,229231.0
2016-06-06 10:30:00,44.44,44.45,44.34,44.45,270267.0,37.4624,37.4708,37.3781,37.4708,270267.0
2016-06-06 10:40:00,44.46,44.5,44.35,44.48,254598.0,37.4792,37.5129,37.3865,37.4961,254598.0
2016-06-06 10:50:00,44.48,44.49,44.33,44.44,189322.0,37.4961,37.5045,37.3696,37.4624,189322.0
2016-06-06 11:00:00,44.44,44.59,44.33,44.58,262332.0,37.4624,37.5888,37.3696,37.5804,262332.0
2016-06-06 11:10:00,44.58,44.86,44.55,44.82,458901.0,37.5804,37.8164,37.5551,37.7827,458901.0
2016-06-06 11:20:00,44.81,44.94,44.66,44.85,348450.0,37.7743,37.8838,37.6478,37.808,348450.0
2016-06-06 11:30:00,44.85,44.87,44.75,44.8,221920.0,37.808,37.8248,37.7237,37.7658,221920.0
2016-06-06 11:40:00,44.81,44.86,44.75,44.79,182372.0,37.7743,37.8164,37.7237,37.7574,182372.0
2016-06-06 11:50:00,44.79,44.8,44.63,44.63,192026.0,37.7574,37.7658,37.6225,37.6225,192026.0
2016-06-06 12:00:00,44.64,44.74,44.52,44.72,173966.0,37.6309,37.7152,37.5298,37.6984,173966.0
2016-06-06 12:10:00,44.71,44.8,44.66,44.66,140516.0,37.69,37.7658,37.6478,37.6478,140516.0
2016-06-06 12:20:00,44.66,44.77,44.65,44.76,122363.0,37.6478,37.7405,37.6394,37.7321,122363.0
2016-06-06 12:30:00,44.76,44.77,44.62,44.66,210978.0,37.7321,37.7405,37.6141,37.6478,210978.0
2016-06-06 12:40:00,44.65,44.73,44.56,44.59,314125.0,37.6394,37.7068,37.5635,37.5888,314125.0
2016-06-06 12:50:00,44.58,44.67,44.53,44.66,216477.0,37.5804,37.6562,37.5382,37.6478,216477.0
2016-06-06 13:00:00,44.67,44.8,44.66,44.78,153544.0,37.6562,37.7658,37.6478,37.749,153544.0
2016-06-06 13:10:00,44.78,44.87,44.76,44.87,197884.0,37.749,37.8248,37.7321,37.8248,197884.0
2016-06-06 13:20:00,44.88,44.93,44.8,44.8,245636.0,37.8333,37.8754,37.7658,37.7658,245636.0
2016-06-06 13:30:00,44.79,44.79,44.7,44.73,192827.0,37.7574,37.7574,37.6815,37.7068,192827.0
2016-06-06 13:40:00,44.72,44.73,44.66,44.72,253806.0,37.6984,37.7068,37.6478,37.6984,253806.0
2016-06-06 13:50:00,44.73,44.74,44.65,44.71,234228.0,37.7068,37.7152,37.6394,37.69,234228.0
2016-06-06 14:00:00,44.71,44.76,44.68,44.73,294761.0,37.69,37.7321,37.6647,37.7068,294761.0
2016-06-06 14:10:00,44.74,44.85,44.72,44.85,291621.0,37.7152,37.808,37.6984,37.808,291621.0
2016-06-06 14:20:00,44.84,44.85,44.69,44.8,311188.0,37.7995,37.808,37.6731,37.7658,311188.0
2016-06-06 14:30:00,44.81,44.87,44.72,44.77,191712.0,37.7743,37.8248,37.6984,37.7405,191712.0
2016-06-06 14:40:00,44.77,44.79,44.68,44.78,173513.0,37.7405,37.7574,37.6647,37.749,173513.0
2016-06-06 14:50:00,44.79,44.92,44.78,44.83,231842.0,37.7574,37.867,37.749,37.7911,231842.0
2016-06-06 15:00:00,44.82,44.92,44.81,44.92,221869.0,37.7827,37.867,37.7743,37.867,221869.0
2016-06-06 15:10:00,44.91,44.96,44.88,44.93,300800.0,37.8586,37.9007,37.8333,37.8754,300800.0
2016-06-06 15:20:00,44.93,45.0,44.92,44.94,270440.0,37.8754,37.9344,37.867,37.8838,270440.0
2016-06-06 15:30:00,44.94,44.98,44.92,44.96,310490.0,37.8838,37.9176,37.867,37.9007,310490.0
2016-06-06 15:40:00,44.96,44.99,44.82,44.82,599665.0,37.9007,37.926,37.7827,37.7827,599665.0
2016-06-06 15:50:00,44.82,44.98,44.79,44.9,1143921.0,37.7827,37.9176,37.7574,37.8501,1143921.0
2016-06-07 09:30:00,44.95,45.2,44.84,45.06,725393.0,37.8923,38.103,37.7995,37.985,725393.0
2016-06-07 09:40:00,45.06,45.34,45.06,45.28,449423.0,37.985,38.221,37.985,38.1705,449423.0
2016-06-07 09:50:00,45.27,45.53,45.16,45.39,533165.0,38.162,38.3812,38.0693,38.2632,533165.0
2016-06-07 10:00:00,45.39,45.5,45.32,45.4,305287.0,38.2632,38.3559,38.2042,38.2716,305287.0
2016-06-07 10:10:00,45.4,45.56,45.37,45.55,233166.0,38.2716,38.4065,38.2463,38.3981,233166.0
2016-06-07 10:20:00,45.55,45.73,45.47,45.72,460936.0,38.3981,38.5498,38.3306,38.5414,460936.0
2016-06-07 10:30:00,45.73,46.2,45.68,45.95,1062487.0,38.5498,38.946,38.5077,38.7353,1062487.0
2016-06-07 10:40:00,45.95,46.16,45.92,46.03,424022.0,38.7353,38.9123,38.71,38.8027,424022.0
2016-06-07 10:50:00,46.02,46.14,45.92,46.11,376176.0,38.7943,38.8954,38.71,38.8701,376176.0
2016-06-07 11:00:00,46.11,46.15,45.99,46.05,366076.0,38.8701,38.9039,38.769,38.8196,366076.0
2016-06-07 11:10:00,46.05,46.16,45.99,46.05,350997.0,38.8196,38.9123,38.769,38.8196,350997.0
2016-06-07 11:20:00,46.06,46.06,45.92,45.95,389070.0,38.828,38.828,38.71,38.7353,389070.0
2016-06-07 11:30:00,45.94,46.05,45.93,45.97,294576.0,38.7268,38.8196,38.7184,38.7521,294576.0
2016-06-07 11:40:00,45.98,46.02,45.91,45.96,297141.0,38.7606,38.7943,38.7015,38.7437,297141.0
2016-06-07 11:50:00,45.96,46.0,45.88,45.93,303486.0,38.7437,38.7774,38.6763,38.7184,303486.0
2016-06-07 12:00:00,45.93,46.05,45.91,45.98,262169.0,38.7184,38.8196,38.7015,38.7606,262169.0
2016-06-07 12:10:00,45.98,46.02,45.76,45.78,263189.0,38.7606,38.7943,38.5751,38.592,263189.0
2016-06-07 12:20:00,45.78,45.92,45.74,45.91,198351.0,38.592,38.71,38.5582,38.7015,198351.0
2016-06-07 12:30:00,45.9,45.99,45.85,45.99,153926.0,38.6931,38.769,38.651,38.769,153926.0
2016-06-07 12:40:00,45.99,46.09,45.98,46.07,199284.0,38.769,38.8533,38.7606,38.8364,199284.0
2016-06-07 12:50:00,46.06,46.09,45.99,46.05,98753.0,38.828,38.8533,38.769,38.8196,98753.0
2016-06-07 13:00:00,46.05,46.34,46.03,46.32,318529.0,38.8196,39.064,38.8027,39.0472,318529.0
2016-06-07 13:10:00,46.32,46.32,46.16,46.18,181532.0,39.0472,39.0472,38.9123,38.9291,181532.0
2016-06-07 13:20:00,46.17,46.2,46.13,46.14,131056.0,38.9207,38.946,38.887,38.8954,131056.0
2016-06-07 13:30:00,46.15,46.22,46.13,46.16,105174.0,38.9039,38.9629,38.887,38.9123,105174.0
2016-06-07 13:40:00,46.16,46.26,46.14,46.26,148561.0,38.9123,38.9966,38.8954,38.9966,148561.0
2016-06-07 13:50:00,46.25,46.32,46.23,46.31,147032.0,38.9882,39.0472,38.9713,39.0387,147032.0
2016-06-07 14:00:00,46.3,46.36,46.23,46.34,312053.0,39.0303,39.0809,38.9713,39.064,312053.0
2016-06-07 14:10:00,46.34,46.47,46.33,46.43,199049.0,39.064,39.1736,39.0556,39.1399,199049.0
2016-06-07 14:20:00,46.44,46.49,46.37,46.49,140001.0,39.1483,39.1905,39.0893,39.1905,140001.0
2016-06-07 14:30:00,46.49,46.49,46.38,46.41,271614.0,39.1905,39.1905,39.0977,39.123,271614.0
2016-06-07 14:40:00,46.41,46.42,46.33,46.4,247035.0,39.123,39.1315,39.0556,39.1146,247035.0
2016-06-07 14:50:00,46.4,46.42,46.34,46.35,231079.0,39.1146,39.1315,39.064,39.0725,231079.0
2016-06-07 15:00:00,46.35,46.4,46.32,46.34,213404.0,39.0725,39.1146,39.0472,39.064,213404.0
2016-06-07 15:10:00,46.34,46.35,46.17,46.17,493090.0,39.064,39.0725,38.9207,38.9207,493090.0
2016-06-07 15:20:00,46.17,46.22,46.15,46.19,539123.0,38.9207,38.9629,38.9039,38.9376,539123.0
2016-06-07 15:30:00,46.18,46.21,46.05,46.13,590132.0,38.9291,38.9544,38.8196,38.887,590132.0
2016-06-07 15:40:00,46.13,46.16,45.99,46.09,624992.0,38.887,38.9123,38.769,38.8533,624992.0
2016-06-07 15:50:00,46.08,46.12,46.05,46.09,986804.0,38.8448,38.8786,38.8196,38.8533,986804.0
2016-06-08 09:30:00,46.33,46.65,46.24,46.58,643740.0,39.0556,39.3254,38.9797,39.2663,643740.0
2016-06-08 09:40:00,46.58,46.64,46.41,46.51,434782.0,39.2663,39.3169,39.123,39.2073,434782.0
2016-06-08 09:50:00,46.51,46.59,46.32,46.56,730018.0,39.2073,39.2748,39.0472,39.2495,730018.0
2016-06-08 10:00:00,46.55,46.69,46.53,46.58,422774.0,39.2411,39.3591,39.2242,39.2663,422774.0
2016-06-08 10:10:00,46.56,46.58,46.12,46.21,561627.0,39.2495,39.2663,38.8786,38.9544,561627.0
2016-06-08 10:20:00,46.2,46.2,45.98,46.05,334684.0,38.946,38.946,38.7606,38.8196,334684.0
2016-06-08 10:30:00,46.04,46.22,45.73,46.16,704903.0,38.8111,38.9629,38.5498,38.9123,704903.0
2016-06-08 10:40:00,46.16,46.35,46.15,46.24,387302.0,38.9123,39.0725,38.9039,38.9797,387302.0
2016-06-08 10:50:00,46.24,46.26,45.95,46.0,396784.0,38.9797,38.9966,38.7353,38.7774,396784.0
2016-06-08 11:00:00,46.0,46.07,45.63,45.67,490949.0,38.7774,38.8364,38.4655,38.4992,490949.0
2016-06-08 11:10:00,45.69,45.84,45.68,45.74,397918.0,38.5161,38.6425,38.5077,38.5582,397918.0
2016-06-08 11:20:00,45.74,45.82,45.63,45.77,328212.0,38.5582,38.6257,38.4655,38.5835,328212.0
2016-06-08 11:30:00,45.78,46.0,45.77,45.98,248545.0,38.592,38.7774,38.5835,38.7606,248545.0
2016-06-08 11:40:00,45.99,46.02,45.85,45.98,110980.0,38.769,38.7943,38.651,38.7606,110980.0
2016-06-08 11:50:00,45.98,46.0,45.87,45.98,94810.0,38.7606,38.7774,38.6678,38.7606,94810.0
2016-06-08 12:00:00,45.98,46.3,45.97,46.28,190473.0,38.7606,39.0303,38.7521,39.0134,190473.0
2016-06-08 12:10:00,46.27,46.36,46.17,46.19,159586.0,39.005,39.0809,38.9207,38.9376,159586.0
2016-06-08 12:20:00,46.19,46.21,46.07,46.11,89661.0,38.9376,38.9544,38.8364,38.8701,89661.0
2016-06-08 12:30:00,46.11,46.16,46.02,46.03,84509.0,38.8701,38.9123,38.7943,38.8027,84509.0
2016-06-08 12:40:00,46.03,46.15,45.98,46.13,102317.0,38.8027,38.9039,38.7606,38.887,102317.0
2016-06-08 12:50:00,46.14,46.15,46.08,46.1,140649.0,38.8954,38.9039,38.8448,38.8617,140649.0
2016-06-08 13:00:00,46.11,46.15,46.08,46.15,77637.0,38.8701,38.9039,38.8448,38.9039,77637.0
2016-06-08 13:10:00,46.14,46.15,46.09,46.12,97918.0,38.8954,38.9039,38.8533,38.8786,97918.0
2016-06-08 13:20:00,46.13,46.13,45.98,46.03,111822.0,38.887,38.887,38.7606,38.8027,111822.0
2016-06-08 13:30:00,46.03,46.12,46.0,46.09,135209.0,38.8027,38.8786,38.7774,38.8533,135209.0
2016-06-08 13:40:00,46.09,46.13,46.07,46.08,63001.0,38.8533,38.887,38.8364,38.8448,63001.0
2016-06-08 13:50:00,46.08,46.17,46.06,46.16,112798.0,38.8448,38.9207,38.828,38.9123,112798.0
2016-06-08 14:00:00,46.16,46.17,46.06,46.06,109875.0,38.9123,38.9207,38.828,38.828,109875.0
2016-06-08 14:10:00,46.06,46.14,46.05,46.08,178227.0,38.828,38.8954,38.8196,38.8448,178227.0
2016-06-08 14:20:00,46.08,46.17,46.04,46.17,180088.0,38.8448,38.9207,38.8111,38.9207,180088.0
2016-06-08 14:30:00,46.17,46.26,46.15,46.25,188377.0,38.9207,38.9966,38.9039,38.9882,188377.0
2016-06-08 14:40:00,46.25,46.26,46.17,46.21,235468.0,38.9882,38.9966,38.9207,38.9544,235468.0
2016-06-08 14:50:00,46.21,46.25,46.18,46.22,138919.0,38.9544,38.9882,38.9291,38.9629,138919.0
2016-06-08 15:00:00,46.22,46.29,46.18,46.29,154197.0,38.9629,39.0219,38.9291,39.0219,154197.0
2016-06-08 15:10:00,46.29,46.31,46.23,46.27,155617.0,39.0219,39.0387,38.9713,39.005,155617.0
2016-06-08 15:20:00,46.26,46.38,46.24,46.36,371359.0,38.9966,39.0977,38.9797,39.0809,371359.0
2016-06-08 15:30:00,46.36,46.37,46.27,46.33,233224.0,39.0809,39.0893,39.005,39.0556,233224.0
2016-06-08 15:40:00,46.33,46.35,46.28,46.29,216333.0,39.0556,39.0725,39.0134,39.0219,216333.0
2016-06-08 15:50:00,46.29,46.32,46.25,46.28,420416.0,39.0219,39.0472,38.9882,39.0134,420416.0
2016-06-09 09:30:00,45.69,45.96,45.66,45.89,556707.0,38.5161,38.7437,38.4908,38.6847,556707.0
2016-06-09 09:40:00,45.9,46.08,45.83,45.94,402751.0,38.6931,38.8448,38.6341,38.7268,402751.0
2016-06-09 09:50:00,45.94,45.95,45.79,45.83,271373.0,38.7268,38.7353,38.6004,38.6341,271373.0
2016-06-09 10:00:00,45.83,45.85,45.65,45.7,262348.0,38.6341,38.651,38.4824,38.5245,262348.0
2016-06-09 10:10:00,45.71,45.75,45.47,45.47,283309.0,38.5329,38.5667,38.3306,38.3306,283309.0
2016-06-09 10:20:00,45.48,45.67,45.45,45.59,199962.0,38.3391,38.4992,38.3138,38.4318,199962.0
2016-06-09 10:30:00,45.6,45.71,45.53,45.53,130864.0,38.4402,38.5329,38.3812,38.3812,130864.0
2016-06-09 10:40:00,45.53,45.63,45.49,45.62,110749.0,38.3812,38.4655,38.3475,38.4571,110749.0
2016-06-09 10:50:00,45.62,45.68,45.51,45.53,167577.0,38.4571,38.5077,38.3643,38.3812,167577.0
2016-06-09 11:00:00,45.52,45.73,45.5,45.73,147349.0,38.3728,38.5498,38.3559,38.5498,147349.0
2016-06-09 11:10:00,45.73,45.76,45.57,45.58,102791.0,38.5498,38.5751,38.4149,38.4234,102791.0
2016-06-09 11:20:00,45.59,45.69,45.57,45.66,94547.0,38.4318,38.5161,38.4149,38.4908,94547.0
2016-06-09 11:30:00,45.65,45.87,45.63,45.8,127902.0,38.4824,38.6678,38.4655,38.6088,127902.0
2016-06-09 11:40:00,45.8,45.81,45.65,45.69,101834.0,38.6088,38.6172,38.4824,38.5161,101834.0
2016-06-09 11:50:00,45.69,45.74,45.62,45.7,186735.0,38.5161,38.5582,38.4571,38.5245,186735.0
2016-06-09 12:00:00,45.69,45.73,45.64,45.7,121827.0,38.5161,38.5498,38.4739,38.5245,121827.0
2016-06-09 12:10:00,45.69,45.8,45.64,45.71,142934.0,38.5161,38.6088,38.4739,38.5329,142934.0
2016-06-09 12:20:00,45.69,45.75,45.68,45.7,87278.0,38.5161,38.5667,38.5077,38.5245,87278.0
2016-06-09 12:30:00,45.7,45.75,45.69,45.7,153961.0,38.5245,38.5667,38.5161,38.5245,153961.0
2016-06-09 12:40:00,45.7,45.72,45.67,45.68,88657.0,38.5245,38.5414,38.4992,38.5077,88657.0
2016-06-09 12:50:00,45.68,45.7,45.64,45.65,108840.0,38.5077,38.5245,38.4739,38.4824,108840.0
2016-06-09 13:00:00,45.65,45.69,45.62,45.62,152463.0,38.4824,38.5161,38.4571,38.4571,152463.0
2016-06-09 13:10:00,45.62,45.68,45.59,45.67,129380.0,38.4571,38.5077,38.4318,38.4992,129380.0
2016-06-09 13:20:00,45.66,45.69,45.65,45.69,73372.0,38.4908,38.5161,38.4824,38.5161,73372.0
2016-06-09 13:30:00,45.69,45.7,45.64,45.66,160939.0,38.5161,38.5245,38.4739,38.4908,160939.0
2016-06-09 13:40:00,45.66,45.66,45.58,45.6,90138.0,38.4908,38.4908,38.4234,38.4402,90138.0
2016-06-09 13:50:00,45.6,45.61,45.52,45.6,154426.0,38.4402,38.4486,38.3728,38.4402,154426.0
2016-06-09 14:00:00,45.6,45.61,45.5,45.55,166252.0,38.4402,38.4486,38.3559,38.3981,166252.0
2016-06-09 14:10:00,45.55,45.62,45.54,45.56,173055.0,38.3981,38.4571,38.3896,38.4065,173055.0
2016-06-09 14:20:00,45.57,45.57,45.41,45.42,205039.0,38.4149,38.4149,38.28,38.2885,205039.0
2016-06-09 14:30:00,45.42,45.53,45.39,45.52,319736.0,38.2885,38.3812,38.2632,38.3728,319736.0
2016-06-09 14:40:00,45.52,45.54,45.44,45.45,245005.0,38.3728,38.3896,38.3053,38.3138,245005.0
2016-06-09 14:50:00,45.45,45.57,45.45,45.54,121084.0,38.3138,38.4149,38.3138,38.3896,121084.0
2016-06-09 15:00:00,45.54,45.64,45.52,45.52,163362.0,38.3896,38.4739,38.3728,38.3728,163362.0
2016-06-09 15:10:00,45.53,45.55,45.47,45.48,160071.0,38.3812,38.3981,38.3306,38.3391,160071.0
2016-06-09 15:20:00,45.48,45.57,45.48,45.55,198833.0,38.3391,38.4149,38.3391,38.3981,198833.0
2016-06-09 15:30:00,45.55,45.57,45.52,45.53,250624.0,38.3981,38.4149,38.3728,38.3812,250624.0
2016-06-09 15:40:00,45.54,45.56,45.49,45.53,381830.0,38.3896,38.4065,38.3475,38.3812,381830.0
2016-06-09 15:50:00,45.53,45.55,45.46,45.49,601164.0,38.3812,38.3981,38.3222,38.3475,601164.0
2016-06-10 09:30:00,45.04,45.27,44.81,45.08,476319.0,37.9681,38.162,37.7743,38.0019,476319.0
2016-06-10 09:40:00,45.07,45.24,44.99,45.07,258111.0,37.9934,38.1367,37.926,37.9934,258111.0
2016-06-10 09:50:00,45.07,45.17,44.92,45.05,289839.0,37.9934,38.0777,37.867,37.9766,289839.0
2016-06-10 10:00:00,45.05,45.2,44.92,44.95,261093.0,37.9766,38.103,37.867,37.8923,261093.0
2016-06-10 10:10:00,44.95,44.98,44.9,44.98,259129.0,37.8923,37.9176,37.8501,37.9176,259129.0
2016-06-10 10:20:00,44.97,45.0,44.87,45.0,330436.0,37.9091,37.9344,37.8248,37.9344,330436.0
2016-06-10 10:30:00,45.0,45.03,44.96,44.98,293510.0,37.9344,37.9597,37.9007,37.9176,293510.0
2016-06-10 10:40:00,44.98,45.01,44.91,44.94,118198.0,37.9176,37.9429,37.8586,37.8838,118198.0
2016-06-10 10:50:00,44.94,44.96,44.82,44.89,184051.0,37.8838,37.9007,37.7827,37.8417,184051.0
2016-06-10 11:00:00,44.89,45.03,44.87,45.0,140498.0,37.8417,37.9597,37.8248,37.9344,140498.0
2016-06-10 11:10:00,45.01,45.01,44.84,44.89,207974.0,37.9429,37.9429,37.7995,37.8417,207974.0
2016-06-10 11:20:00,44.89,44.9,44.68,44.81,257324.0,37.8417,37.8501,37.6647,37.7743,257324.0
2016-06-10 11:30:00,44.81,44.85,44.78,44.83,167153.0,37.7743,37.808,37.749,37.7911,167153.0
2016-06-10 11:40:00,44.82,44.87,44.81,44.86,120038.0,37.7827,37.8248,37.7743,37.8164,120038.0
2016-06-10 11:50:00,44.86,44.91,44.79,44.79,170819.0,37.8164,37.8586,37.7574,37.7574,170819.0
2016-06-10 12:00:00,44.79,44.8,44.61,44.66,275006.0,37.7574,37.7658,37.6057,37.6478,275006.0
2016-06-10 12:10:00,44.66,44.67,44.57,44.59,140472.0,37.6478,37.6562,37.5719,37.5888,140472.0
2016-06-10 12:20:00,44.58,44.61,44.52,44.53,257182.0,37.5804,37.6057,37.5298,37.5382,257182.0
2016-06-10 12:30:00,44.54,44.57,44.48,44.49,213128.0,37.5466,37.5719,37.4961,37.5045,213128.0
2016-06-10 12:40:00,44.49,44.56,44.48,44.51,157156.0,37.5045,37.5635,37.4961,37.5214,157156.0
2016-06-10 12:50:00,44.51,44.55,44.48,44.48,154607.0,37.5214,37.5551,37.4961,37.4961,154607.0
2016-06-10 13:00:00,44.48,44.58,44.47,44.47,136476.0,37.4961,37.5804,37.4876,37.4876,136476.0
2016-06-10 13:10:00,44.48,44.51,44.42,44.48,263069.0,37.4961,37.5214,37.4455,37.4961,263069.0
2016-06-10 13:20:00,44.48,44.56,44.4,44.41,228930.0,37.4961,37.5635,37.4286,37.4371,228930.0
2016-06-10 13:30:00,44.41,44.45,44.35,44.4,136192.0,37.4371,37.4708,37.3865,37.4286,136192.0
2016-06-10 13:40:00,44.4,44.45,44.31,44.32,147255.0,37.4286,37.4708,37.3528,37.3612,147255.0
2016-06-10 13:50:00,44.32,44.34,44.23,44.27,226624.0,37.3612,37.3781,37.2853,37.319,226624.0
2016-06-10 14:00:00,44.27,44.35,44.23,44.26,126341.0,37.319,37.3865,37.2853,37.3106,126341.0
2016-06-10 14:10:00,44.25,44.25,44.16,44.22,219644.0,37.3022,37.3022,37.2263,37.2769,219644.0
2016-06-10 14:20:00,44.22,44.4,44.22,44.39,133453.0,37.2769,37.4286,37.2769,37.4202,133453.0
2016-06-10 14:30:00,44.39,44.42,44.31,44.42,108332.0,37.4202,37.4455,37.3528,37.4455,108332.0
2016-06-10 14:40:00,44.43,44.51,44.4,44.45,98720.0,37.4539,37.5214,37.4286,37.4708,98720.0
2016-06-10 14:50:00,44.44,44.46,44.4,44.44,79629.0,37.4624,37.4792,37.4286,37.4624,79629.0
2016-06-10 15:00:00,44.44,44.49,44.41,44.47,126298.0,37.4624,37.5045,37.4371,37.4876,126298.0
2016-06-10 15:10:00,44.47,44.51,44.45,44.48,124143.0,37.4876,37.5214,37.4708,37.4961,124143.0
2016-06-10 15:20:00,44.48,44.51,44.42,44.45,233012.0,37.4961,37.5214,37.4455,37.4708,233012.0
2016-06-10 15:30:00,44.46,44.47,44.4,44.42,274820.0,37.4792,37.4876,37.4286,37.4455,274820.0
2016-06-10 15:40:00,44.43,44.43,44.36,44.38,564815.0,37.4539,37.4539,37.3949,37.4118,564815.0
2016-06-10 15:50:00,44.38,44.39,44.3,44.38,1231701.0,37.4118,37.4202,37.3443,37.4118,1231701.0
2016-06-13 09:30:00,43.94,44.33,43.73,44.11,544519.0,37.0409,37.3696,36.8638,37.1842,544519.0
2016-06-13 09:40:00,44.12,44.68,44.09,44.67,406718.0,37.1926,37.6647,37.1673,37.6562,406718.0
2016-06-13 09:50:00,44.67,44.67,44.43,44.49,206163.0,37.6562,37.6562,37.4539,37.5045,206163.0
2016-06-13 10:00:00,44.5,44.64,44.47,44.53,287019.0,37.5129,37.6309,37.4876,37.5382,287019.0
2016-06-13 10:10:00,44.52,44.68,44.42,44.68,253238.0,37.5298,37.6647,37.4455,37.6647,253238.0
2016-06-13 10:20:00,44.69,44.94,44.67,44.84,310723.0,37.6731,37.8838,37.6562,37.7995,310723.0
2016-06-13 10:30:00,44.84,44.95,44.84,44.86,179135.0,37.7995,37.8923,37.7995,37.8164,179135.0
2016-06-13 10:40:00,44.87,44.93,44.78,44.78,208840.0,37.8248,37.8754,37.749,37.749,208840.0
2016-06-13 10:50:00,44.79,44.89,44.71,44.77,242700.0,37.7574,37.8417,37.69,37.7405,242700.0
2016-06-13 11:00:00,44.77,44.78,44.64,44.7,147726.0,37.7405,37.749,37.6309,37.6815,147726.0
2016-06-13 11:10:00,44.69,44.74,44.64,44.67,76612.0,37.6731,37.7152,37.6309,37.6562,76612.0
2016-06-13 11:20:00,44.66,44.88,44.65,44.85,107165.0,37.6478,37.8333,37.6394,37.808,107165.0
2016-06-13 11:30:00,44.85,44.87,44.62,44.63,101630.0,37.808,37.8248,37.6141,37.6225,101630.0
2016-06-13 11:40:00,44.61,44.71,44.56,44.59,104749.0,37.6057,37.69,37.5635,37.5888,104749.0
2016-06-13 11:50:00,44.59,44.66,44.46,44.48,151444.0,37.5888,37.6478,37.4792,37.4961,151444.0
2016-06-13 12:00:00,44.48,44.57,44.46,44.55,84411.0,37.4961,37.5719,37.4792,37.5551,84411.0
2016-06-13 12:10:00,44.55,44.66,44.54,44.63,71927.0,37.5551,37.6478,37.5466,37.6225,71927.0
2016-06-13 12:20:00,44.62,44.71,44.56,44.66,122198.0,37.6141,37.69,37.5635,37.6478,122198.0
2016-06-13 12:30:00,44.66,44.71,44.64,44.69,71992.0,37.6478,37.69,37.6309,37.6731,71992.0
2016-06-13 12:40:00,44.67,44.75,44.65,44.73,115282.0,37.6562,37.7237,37.6394,37.7068,115282.0
2016-06-13 12:50:00,44.72,44.79,44.71,44.75,131877.0,37.6984,37.7574,37.69,37.7237,131877.0
2016-06-13 13:00:00,44.74,44.77,44.69,44.73,120428.0,37.7152,37.7405,37.6731,37.7068,120428.0
2016-06-13 13:10:00,44.73,44.76,44.67,44.72,91859.0,37.7068,37.7321,37.6562,37.6984,91859.0
2016-06-13 13:20:00,44.72,44.8,44.71,44.8,65617.0,37.6984,37.7658,37.69,37.7658,65617.0
2016-06-13 13:30:00,44.79,44.79,44.69,44.7,125834.0,37.7574,37.7574,37.6731,37.6815,125834.0
2016-06-13 13:40:00,44.71,44.71,44.63,44.66,145719.0,37.69,37.69,37.6225,37.6478,145719.0
2016-06-13 13:50:00,44.66,44.67,44.47,44.53,206085.0,37.6478,37.6562,37.4876,37.5382,206085.0
2016-06-13 14:00:00,44.53,44.57,44.49,44.5,117824.0,37.5382,37.5719,37.5045,37.5129,117824.0
2016-06-13 14:10:00,44.51,44.63,44.5,44.6,116597.0,37.5214,37.6225,37.5129,37.5972,116597.0
2016-06-13 14:20:00,44.6,44.62,44.51,44.6,170856.0,37.5972,37.6141,37.5214,37.5972,170856.0
2016-06-13 14:30:00,44.6,44.71,44.58,44.69,131525.0,37.5972,37.69,37.5804,37.6731,131525.0
2016-06-13 14:40:00,44.7,44.73,44.62,44.63,120971.0,37.6815,37.7068,37.6141,37.6225,120971.0
2016-06-13 14:50:00,44.62,44.64,44.55,44.57,80336.0,37.6141,37.6309,37.5551,37.5719,80336.0
2016-06-13 15:00:00,44.56,44.63,44.49,44.5,128771.0,37.5635,37.6225,37.5045,37.5129,128771.0
2016-06-13 15:10:00,44.5,44.59,44.49,44.55,137394.0,37.5129,37.5888,37.5045,37.5551,137394.0
2016-06-13 15:20:00,44.55,44.58,44.48,44.52,120641.0,37.5551,37.5804,37.4961,37.5298,120641.0
2016-06-13 15:30:00,44.52,44.55,44.43,44.46,274760.0,37.5298,37.5551,37.4539,37.4792,274760.0
2016-06-13 15:40:00,44.46,44.46,44.32,44.34,403138.0,37.4792,37.4792,37.3612,37.3781,403138.0
2016-06-13 15:50:00,44.34,44.34,44.21,44.28,690323.0,37.3781,37.3781,37.2685,37.3275,690323.0
2016-06-14 09:30:00,44.0,44.5,43.93,44.28,342948.0,37.0914,37.5129,37.0324,37.3275,342948.0
2016-06-14 09:40:00,44.29,44.32,43.92,44.02,372329.0,37.3359,37.3612,37.024,37.1083,372329.0
2016-06-14 09:50:00,44.02,44.05,43.67,43.9,611817.0,37.1083,37.1336,36.8133,37.0071,611817.0
2016-06-14 10:00:00,43.91,44.0,43.83,43.88,295639.0,37.0156,37.0914,36.9481,36.9903,295639.0
2016-06-14 10:10:00,43.88,43.95,43.76,43.77,176253.0,36.9903,37.0493,36.8891,36.8975,176253.0
2016-06-14 10:20:00,43.77,43.83,43.72,43.79,195787.0,36.8975,36.9481,36.8554,36.9144,195787.0
2016-06-14 10:30:00,43.79,43.93,43.75,43.91,229565.0,36.9144,37.0324,36.8807,37.0156,229565.0
2016-06-14 10:40:00,43.93,43.94,43.83,43.88,251214.0,37.0324,37.0409,36.9481,36.9903,251214.0
2016-06-14 10:50:00,43.88,43.93,43.72,43.8,174394.0,36.9903,37.0324,36.8554,36.9228,174394.0
2016-06-14 11:00:00,43.81,43.82,43.61,43.65,195323.0,36.9313,36.9397,36.7627,36.7964,195323.0
2016-06-14 11:10:00,43.66,43.66,43.39,43.52,251899.0,36.8048,36.8048,36.5772,36.6868,251899.0
2016-06-14 11:20:00,43.53,43.63,43.5,43.57,138397.0,36.6952,36.7795,36.6699,36.729,138397.0
2016-06-14 11:30:00,43.57,43.93,43.55,43.91,149185.0,36.729,37.0324,36.7121,37.0156,149185.0
2016-06-14 11:40:00,43.91,43.97,43.79,43.81,107541.0,37.0156,37.0661,36.9144,36.9313,107541.0
2016-06-14 11:50:00,43.8,43.81,43.59,43.59,163537.0,36.9228,36.9313,36.7458,36.7458,163537.0
2016-06-14 12:00:00,43.59,43.59,43.47,43.5,208419.0,36.7458,36.7458,36.6447,36.6699,208419.0
2016-06-14 12:10:00,43.5,43.64,43.49,43.58,169262.0,36.6699,36.788,36.6615,36.7374,169262.0
2016-06-14 12:20:00,43.59,43.74,43.58,43.73,154766.0,36.7458,36.8723,36.7374,36.8638,154766.0
2016-06-14 12:30:00,43.74,43.74,43.63,43.66,171165.0,36.8723,36.8723,36.7795,36.8048,171165.0
2016-06-14 12:40:00,43.66,43.74,43.58,43.73,156077.0,36.8048,36.8723,36.7374,36.8638,156077.0
2016-06-14 12:50:00,43.74,43.75,43.64,43.68,187323.0,36.8723,36.8807,36.788,36.8217,187323.0
2016-06-14 13:00:00,43.69,43.77,43.65,43.73,122728.0,36.8301,36.8975,36.7964,36.8638,122728.0
2016-06-14 13:10:00,43.72,43.78,43.64,43.75,72438.0,36.8554,36.906,36.788,36.8807,72438.0
2016-06-14 13:20:00,43.75,43.84,43.75,43.8,65511.0,36.8807,36.9566,36.8807,36.9228,65511.0
2016-06-14 13:30:00,43.8,43.92,43.78,43.88,67848.0,36.9228,37.024,36.906,36.9903,67848.0
2016-06-14 13:40:00,43.89,43.91,43.84,43.85,65165.0,36.9987,37.0156,36.9566,36.965,65165.0
2016-06-14 13:50:00,43.85,43.88,43.8,43.83,76409.0,36.965,36.9903,36.9228,36.9481,76409.0
2016-06-14 14:00:00,43.82,43.85,43.79,43.79,93082.0,36.9397,36.965,36.9144,36.9144,93082.0
2016-06-14 14:10:00,43.79,43.81,43.68,43.75,273947.0,36.9144,36.9313,36.8217,36.8807,273947.0
2016-06-14 14:20:00,43.75,43.78,43.63,43.77,171618.0,36.8807,36.906,36.7795,36.8975,171618.0
2016-06-14 14:30:00,43.77,43.77,43.7,43.74,161941.0,36.8975,36.8975,36.8385,36.8723,161941.0
2016-06-14 14:40:00,43.75,43.76,43.7,43.71,176963.0,36.8807,36.8891,36.8385,36.847,176963.0
2016-06-14 14:50:00,43.72,43.72,43.61,43.63,117059.0,36.8554,36.8554,36.7627,36.7795,117059.0
2016-06-14 15:00:00,43.63,43.8,43.57,43.77,254981.0,36.7795,36.9228,36.729,36.8975,254981.0
2016-06-14 15:10:00,43.77,43.89,43.71,43.86,195971.0,36.8975,36.9987,36.847,36.9734,195971.0
2016-06-14 15:20:00,43.86,43.93,43.82,43.9,249011.0,36.9734,37.0324,36.9397,37.0071,249011.0
2016-06-14 15:30:00,43.9,44.04,43.88,43.98,296432.0,37.0071,37.1252,36.9903,37.0746,296432.0
2016-06-14 15:40:00,43.97,44.04,43.93,44.0,374772.0,37.0661,37.1252,37.0324,37.0914,374772.0
2016-06-14 15:50:00,43.99,44.04,43.93,43.98,725382.0,37.083,37.1252,37.0324,37.0746,725382.0
2016-06-15 09:30:00,43.88,43.99,43.67,43.89,287360.0,36.9903,37.083,36.8133,36.9987,287360.0
2016-06-15 09:40:00,43.88,43.88,43.53,43.71,141538.0,36.9903,36.9903,36.6952,36.847,141538.0
2016-06-15 09:50:00,43.71,43.72,43.46,43.64,257768.0,36.847,36.8554,36.6362,36.788,257768.0
2016-06-15 10:00:00,43.64,43.8,43.6,43.75,663998.0,36.788,36.9228,36.7542,36.8807,663998.0
2016-06-15 10:10:00,43.74,43.98,43.74,43.98,387351.0,36.8723,37.0746,36.8723,37.0746,387351.0
2016-06-15 10:20:00,43.98,44.09,43.93,43.96,147817.0,37.0746,37.1673,37.0324,37.0577,147817.0
2016-06-15 10:30:00,43.98,44.35,43.96,44.25,502350.0,37.0746,37.3865,37.0577,37.3022,502350.0
2016-06-15 10:40:00,44.24,44.25,43.94,44.04,215983.0,37.2938,37.3022,37.0409,37.1252,215983.0
2016-06-15 10:50:00,44.04,44.21,43.98,44.21,191416.0,37.1252,37.2685,37.0746,37.2685,191416.0
2016-06-15 11:00:00,44.21,44.39,44.15,44.38,175923.0,37.2685,37.4202,37.2179,37.4118,175923.0
2016-06-15 11:10:00,44.38,44.53,44.37,44.41,166465.0,37.4118,37.5382,37.4033,37.4371,166465.0
2016-06-15 11:20:00,44.41,44.41,44.23,44.24,217384.0,37.4371,37.4371,37.2853,37.2938,217384.0
2016-06-15 11:30:00,44.23,44.23,44.02,44.11,346139.0,37.2853,37.2853,37.1083,37.1842,346139.0
2016-06-15 11:40:00,44.11,44.29,44.09,44.25,125083.0,37.1842,37.3359,37.1673,37.3022,125083.0
2016-06-15 11:50:00,44.26,44.52,44.23,44.48,204141.0,37.3106,37.5298,37.2853,37.4961,204141.0
2016-06-15 12:00:00,44.48,44.5,44.43,44.45,82306.0,37.4961,37.5129,37.4539,37.4708,82306.0
2016-06-15 12:10:00,44.46,44.59,44.44,44.59,105006.0,37.4792,37.5888,37.4624,37.5888,105006.0
2016-06-15 12:20:00,44.6,44.61,44.44,44.48,94412.0,37.5972,37.6057,37.4624,37.4961,94412.0
2016-06-15 12:30:00,44.49,44.49,44.41,44.46,57108.0,37.5045,37.5045,37.4371,37.4792,57108.0
2016-06-15 12:40:00,44.46,44.51,44.41,44.47,74575.0,37.4792,37.5214,37.4371,37.4876,74575.0
2016-06-15 12:50:00,44.47,44.57,44.43,44.54,153151.0,37.4876,37.5719,37.4539,37.5466,153151.0
2016-06-15 13:00:00,44.55,44.58,44.53,44.53,322962.0,37.5551,37.5804,37.5382,37.5382,322962.0
2016-06-15 13:10:00,44.53,44.59,44.53,44.55,56482.0,37.5382,37.5888,37.5382,37.5551,56482.0
2016-06-15 13:20:00,44.55,44.56,44.46,44.53,46378.0,37.5551,37.5635,37.4792,37.5382,46378.0
2016-06-15 13:30:00,44.52,44.61,44.44,44.46,127644.0,37.5298,37.6057,37.4624,37.4792,127644.0
2016-06-15 13:40:00,44.45,44.51,44.42,44.44,113522.0,37.4708,37.5214,37.4455,37.4624,113522.0
2016-06-15 13:50:00,44.44,44.46,44.31,44.33,140684.0,37.4624,37.4792,37.3528,37.3696,140684.0
2016-06-15 14:00:00,44.35,44.58,44.34,44.43,139265.0,37.3865,37.5804,37.3781,37.4539,139265.0
2016-06-15 14:10:00,44.44,44.51,44.32,44.41,107045.0,37.4624,37.5214,37.3612,37.4371,107045.0
2016-06-15 14:20:00,44.41,44.42,44.31,44.31,112591.0,37.4371,37.4455,37.3528,37.3528,112591.0
2016-06-15 14:30:00,44.3,44.34,44.15,44.18,124317.0,37.3443,37.3781,37.2179,37.2432,124317.0
2016-06-15 14:40:00,44.17,44.31,44.15,44.28,114684.0,37.2347,37.3528,37.2179,37.3275,114684.0
2016-06-15 14:50:00,44.29,44.34,44.22,44.3,74647.0,37.3359,37.3781,37.2769,37.3443,74647.0
2016-06-15 15:00:00,44.29,44.32,44.25,44.3,58408.0,37.3359,37.3612,37.3022,37.3443,58408.0
2016-06-15 15:10:00,44.29,44.41,44.28,44.36,106253.0,37.3359,37.4371,37.3275,37.3949,106253.0
2016-06-15 15:20:00,44.36,44.4,44.33,44.36,67498.0,37.3949,37.4286,37.3696,37.3949,67498.0
2016-06-15 15:30:00,44.36,44.37,44.14,44.15,152300.0,37.3949,37.4033,37.2095,37.2179,152300.0
2016-06-15 15:40:00,44.14,44.18,43.94,44.01,232243.0,37.2095,37.2432,37.0409,37.0999,232243.0
2016-06-15 15:50:00,44.0,44.0,43.92,43.99,483782.0,37.0914,37.0914,37.024,37.083,483782.0
2016-06-16 09:30:00,43.36,43.53,42.9,42.92,562126.0,36.5519,36.6952,36.1641,36.181,562126.0
2016-06-16 09:40:00,42.91,42.94,42.62,42.64,500623.0,36.1726,36.1979,35.9281,35.945,500623.0
2016-06-16 09:50:00,42.63,42.77,42.6,42.63,233424.0,35.9365,36.0546,35.9113,35.9365,233424.0
2016-06-16 10:00:00,42.62,42.66,42.51,42.62,344645.0,35.9281,35.9618,35.8354,35.9281,344645.0
2016-06-16 10:10:00,42.62,42.74,42.53,42.58,344940.0,35.9281,36.0293,35.8522,35.8944,344940.0
2016-06-16 10:20:00,42.58,42.69,42.49,42.69,227870.0,35.8944,35.9871,35.8185,35.9871,227870.0
2016-06-16 10:30:00,42.68,42.69,42.49,42.5,157057.0,35.9787,35.9871,35.8185,35.827,157057.0
2016-06-16 10:40:00,42.49,42.77,42.47,42.76,214622.0,35.8185,36.0546,35.8017,36.0461,214622.0
2016-06-16 10:50:00,42.76,42.88,42.63,42.85,202441.0,36.0461,36.1473,35.9365,36.122,202441.0
2016-06-16 11:00:00,42.85,42.93,42.79,42.83,212836.0,36.122,36.1894,36.0714,36.1051,212836.0
2016-06-16 11:10:00,42.82,42.88,42.73,42.76,114861.0,36.0967,36.1473,36.0208,36.0461,114861.0
2016-06-16 11:20:00,42.76,42.97,42.75,42.94,262710.0,36.0461,36.2232,36.0377,36.1979,262710.0
2016-06-16 11:30:00,42.93,42.99,42.89,42.96,227154.0,36.1894,36.24,36.1557,36.2147,227154.0
2016-06-16 11:40:00,42.96,42.97,42.84,42.91,159439.0,36.2147,36.2232,36.1136,36.1726,159439.0
2016-06-16 11:50:00,42.92,42.96,42.75,42.78,191212.0,36.181,36.2147,36.0377,36.063,191212.0
2016-06-16 12:00:00,42.78,42.84,42.74,42.81,137364.0,36.063,36.1136,36.0293,36.0883,137364.0
2016-06-16 12:10:00,42.82,42.89,42.73,42.89,170036.0,36.0967,36.1557,36.0208,36.1557,170036.0
2016-06-16 12:20:00,42.88,43.1,42.82,43.08,155806.0,36.1473,36.3327,36.0967,36.3159,155806.0
2016-06-16 12:30:00,43.08,43.12,42.97,43.09,185502.0,36.3159,36.3496,36.2232,36.3243,185502.0
2016-06-16 12:40:00,43.1,43.21,43.06,43.14,151927.0,36.3327,36.4255,36.299,36.3665,151927.0
2016-06-16 12:50:00,43.15,43.15,42.95,42.96,138966.0,36.3749,36.3749,36.2063,36.2147,138966.0
2016-06-16 13:00:00,42.97,43.19,42.95,43.17,193307.0,36.2232,36.4086,36.2063,36.3918,193307.0
2016-06-16 13:10:00,43.16,43.17,42.93,43.02,154011.0,36.3833,36.3918,36.1894,36.2653,154011.0
2016-06-16 13:20:00,43.01,43.08,42.96,43.0,194944.0,36.2569,36.3159,36.2147,36.2484,194944.0
2016-06-16 13:30:00,43.0,43.07,42.95,43.05,185928.0,36.2484,36.3075,36.2063,36.2906,185928.0
2016-06-16 13:40:00,43.05,43.06,42.83,42.88,238025.0,36.2906,36.299,36.1051,36.1473,238025.0
2016-06-16 13:50:00,42.88,42.95,42.81,42.9,165091.0,36.1473,36.2063,36.0883,36.1641,165091.0
2016-06-16 14:00:00,42.89,42.91,42.81,42.9,323727.0,36.1557,36.1726,36.0883,36.1641,323727.0
2016-06-16 14:10:00,42.89,43.04,42.87,43.01,313676.0,36.1557,36.2822,36.1389,36.2569,313676.0
2016-06-16 14:20:00,43.0,43.03,42.85,42.89,133521.0,36.2484,36.2737,36.122,36.1557,133521.0
2016-06-16 14:30:00,42.89,43.03,42.89,43.02,242339.0,36.1557,36.2737,36.1557,36.2653,242339.0
2016-06-16 14:40:00,43.03,43.09,42.99,43.09,92039.0,36.2737,36.3243,36.24,36.3243,92039.0
2016-06-16 14:50:00,43.1,43.11,43.0,43.02,144337.0,36.3327,36.3412,36.2484,36.2653,144337.0
2016-06-16 15:00:00,43.01,43.09,42.98,43.0,116253.0,36.2569,36.3243,36.2316,36.2484,116253.0
2016-06-16 15:10:00,43.01,43.03,42.97,42.97,309749.0,36.2569,36.2737,36.2232,36.2232,309749.0
2016-06-16 15:20:00,42.98,43.13,42.95,43.09,122635.0,36.2316,36.358,36.2063,36.3243,122635.0
2016-06-16 15:30:00,43.1,43.19,43.09,43.16,270516.0,36.3327,36.4086,36.3243,36.3833,270516.0
2016-06-16 15:40:00,43.17,43.26,43.15,43.2,318741.0,36.3918,36.4676,36.3749,36.417,318741.0
2016-06-16 15:50:00,43.19,43.2,43.14,43.19,624259.0,36.4086,36.417,36.3665,36.4086,624259.0
2016-06-17 09:30:00,43.75,43.86,43.46,43.5,863222.0,36.8807,36.9734,36.6362,36.6699,863222.0
2016-06-17 09:40:00,43.5,43.86,43.39,43.78,299624.0,36.6699,36.9734,36.5772,36.906,299624.0
2016-06-17 09:50:00,43.79,43.89,43.69,43.8,209959.0,36.9144,36.9987,36.8301,36.9228,209959.0
2016-06-17 10:00:00,43.8,43.83,43.65,43.69,175623.0,36.9228,36.9481,36.7964,36.8301,175623.0
2016-06-17 10:10:00,43.7,43.84,43.69,43.79,195762.0,36.8385,36.9566,36.8301,36.9144,195762.0
2016-06-17 10:20:00,43.8,43.8,43.56,43.57,124559.0,36.9228,36.9228,36.7205,36.729,124559.0
2016-06-17 10:30:00,43.56,43.82,43.52,43.76,134370.0,36.7205,36.9397,36.6868,36.8891,134370.0
2016-06-17 10:40:00,43.77,43.94,43.73,43.87,203038.0,36.8975,37.0409,36.8638,36.9818,203038.0
2016-06-17 10:50:00,43.88,44.01,43.87,43.93,137070.0,36.9903,37.0999,36.9818,37.0324,137070.0
2016-06-17 11:00:00,43.93,43.96,43.77,43.77,132299.0,37.0324,37.0577,36.8975,36.8975,132299.0
2016-06-17 11:10:00,43.77,43.78,43.68,43.77,182421.0,36.8975,36.906,36.8217,36.8975,182421.0
2016-06-17 11:20:00,43.77,43.91,43.77,43.78,115749.0,36.8975,37.0156,36.8975,36.906,115749.0
2016-06-17 11:30:00,43.78,43.87,43.74,43.82,119838.0,36.906,36.9818,36.8723,36.9397,119838.0
2016-06-17 11:40:00,43.82,43.94,43.82,43.89,127781.0,36.9397,37.0409,36.9397,36.9987,127781.0
2016-06-17 11:50:00,43.9,43.93,43.81,43.85,70822.0,37.0071,37.0324,36.9313,36.965,70822.0
2016-06-17 12:00:00,43.86,44.0,43.84,43.98,213102.0,36.9734,37.0914,36.9566,37.0746,213102.0
2016-06-17 12:10:00,43.97,44.04,43.92,43.98,117605.0,37.0661,37.1252,37.024,37.0746,117605.0
2016-06-17 12:20:00,43.98,43.99,43.92,43.96,42104.0,37.0746,37.083,37.024,37.0577,42104.0
2016-06-17 12:30:00,43.97,44.0,43.95,43.96,57390.0,37.0661,37.0914,37.0493,37.0577,57390.0
2016-06-17 12:40:00,43.96,44.01,43.92,43.93,57906.0,37.0577,37.0999,37.024,37.0324,57906.0
2016-06-17 12:50:00,43.93,43.94,43.84,43.89,62065.0,37.0324,37.0409,36.9566,36.9987,62065.0
2016-06-17 13:00:00,43.89,43.9,43.78,43.9,112305.0,36.9987,37.0071,36.906,37.0071,112305.0
2016-06-17 13:10:00,43.91,43.91,43.81,43.88,57862.0,37.0156,37.0156,36.9313,36.9903,57862.0
2016-06-17 13:20:00,43.87,43.94,43.84,43.92,48405.0,36.9818,37.0409,36.9566,37.024,48405.0
2016-06-17 13:30:00,43.91,43.98,43.89,43.94,92846.0,37.0156,37.0746,36.9987,37.0409,92846.0
2016-06-17 13:40:00,43.95,43.98,43.91,43.91,100686.0,37.0493,37.0746,37.0156,37.0156,100686.0
2016-06-17 13:50:00,43.92,44.01,43.92,44.0,375582.0,37.024,37.0999,37.024,37.0914,375582.0
2016-06-17 14:00:00,43.99,44.03,43.98,44.0,78208.0,37.083,37.1167,37.0746,37.0914,78208.0
2016-06-17 14:10:00,44.0,44.12,44.0,44.1,119294.0,37.0914,37.1926,37.0914,37.1757,119294.0
2016-06-17 14:20:00,44.1,44.26,44.09,44.25,228850.0,37.1757,37.3106,37.1673,37.3022,228850.0
2016-06-17 14:30:00,44.25,44.31,44.21,44.23,183403.0,37.3022,37.3528,37.2685,37.2853,183403.0
2016-06-17 14:40:00,44.24,44.29,44.2,44.21,221899.0,37.2938,37.3359,37.26,37.2685,221899.0
2016-06-17 14:50:00,44.22,44.26,44.17,44.2,104660.0,37.2769,37.3106,37.2347,37.26,104660.0
2016-06-17 15:00:00,44.19,44.23,44.11,44.15,216576.0,37.2516,37.2853,37.1842,37.2179,216576.0
2016-06-17 15:10:00,44.15,44.25,44.14,44.16,154052.0,37.2179,37.3022,37.2095,37.2263,154052.0
2016-06-17 15:20:00,44.17,44.19,44.13,44.17,149855.0,37.2347,37.2516,37.201,37.2347,149855.0
2016-06-17 15:30:00,44.16,44.18,44.05,44.06,235240.0,37.2263,37.2432,37.1336,37.142,235240.0
2016-06-17 15:40:00,44.06,44.16,44.05,44.11,320284.0,37.142,37.2263,37.1336,37.1842,320284.0
2016-06-17 15:50:00,44.12,44.14,44.03,44.12,972961.0,37.1926,37.2095,37.1167,37.1926,972961.0
2016-06-20 09:30:00,44.93,44.95,44.24,44.36,449536.0,37.8754,37.8923,37.2938,37.3949,449536.0
2016-06-20 09:40:00,44.34,44.47,43.99,44.07,499732.0,37.3781,37.4876,37.083,37.1504,499732.0
2016-06-20 09:50:00,44.07,44.28,43.93,44.26,407876.0,37.1504,37.3275,37.0324,37.3106,407876.0
2016-06-20 10:00:00,44.26,44.35,44.17,44.25,266773.0,37.3106,37.3865,37.2347,37.3022,266773.0
2016-06-20 10:10:00,44.26,44.31,44.11,44.21,279689.0,37.3106,37.3528,37.1842,37.2685,279689.0
2016-06-20 10:20:00,44.2,44.24,44.12,44.15,165353.0,37.26,37.2938,37.1926,37.2179,165353.0
2016-06-20 10:30:00,44.15,44.22,44.04,44.1,169448.0,37.2179,37.2769,37.1252,37.1757,169448.0
2016-06-20 10:40:00,44.11,44.21,44.06,44.19,102331.0,37.1842,37.2685,37.142,37.2516,102331.0
2016-06-20 10:50:00,44.19,44.24,44.16,44.22,131615.0,37.2516,37.2938,37.2263,37.2769,131615.0
2016-06-20 11:00:00,44.22,44.29,44.13,44.13,345800.0,37.2769,37.3359,37.201,37.201,345800.0
2016-06-20 11:10:00,44.14,44.21,44.06,44.21,142540.0,37.2095,37.2685,37.142,37.2685,142540.0
2016-06-20 11:20:00,44.21,44.32,44.17,44.21,278975.0,37.2685,37.3612,37.2347,37.2685,278975.0
2016-06-20 11:30:00,44.22,44.23,44.11,44.18,114454.0,37.2769,37.2853,37.1842,37.2432,114454.0
2016-06-20 11:40:00,44.19,44.21,44.1,44.11,80775.0,37.2516,37.2685,37.1757,37.1842,80775.0
2016-06-20 11:50:00,44.11,44.14,43.99,44.07,99852.0,37.1842,37.2095,37.083,37.1504,99852.0
2016-06-20 12:00:00,44.08,44.08,43.97,43.98,196481.0,37.1589,37.1589,37.0661,37.0746,196481.0
2016-06-20 12:10:00,43.98,43.98,43.88,43.96,323182.0,37.0746,37.0746,36.9903,37.0577,323182.0
2016-06-20 12:20:00,43.95,44.02,43.94,43.97,70429.0,37.0493,37.1083,37.0409,37.0661,70429.0
2016-06-20 12:30:00,43.97,43.97,43.91,43.91,128155.0,37.0661,37.0661,37.0156,37.0156,128155.0
2016-06-20 12:40:00,43.9,43.91,43.85,43.91,84261.0,37.0071,37.0156,36.965,37.0156,84261.0
2016-06-20 12:50:00,43.91,43.98,43.88,43.91,53215.0,37.0156,37.0746,36.9903,37.0156,53215.0
2016-06-20 13:00:00,43.9,44.01,43.89,44.01,83605.0,37.0071,37.0999,36.9987,37.0999,83605.0
2016-06-20 13:10:00,44.01,44.05,43.84,43.92,149876.0,37.0999,37.1336,36.9566,37.024,149876.0
2016-06-20 13:20:00,43.92,43.99,43.91,43.99,60505.0,37.024,37.083,37.0156,37.083,60505.0
2016-06-20 13:30:00,43.99,44.03,43.96,44.02,90478.0,37.083,37.1167,37.0577,37.1083,90478.0
2016-06-20 13:40:00,44.02,44.06,43.99,44.04,50229.0,37.1083,37.142,37.083,37.1252,50229.0
2016-06-20 13:50:00,44.04,44.1,44.01,44.01,52366.0,37.1252,37.1757,37.0999,37.0999,52366.0
2016-06-20 14:00:00,44.02,44.05,43.94,43.95,72430.0,37.1083,37.1336,37.0409,37.0493,72430.0
2016-06-20 14:10:00,43.95,43.97,43.88,43.9,226930.0,37.0493,37.0661,36.9903,37.0071,226930.0
2016-06-20 14:20:00,43.9,43.98,43.85,43.91,132563.0,37.0071,37.0746,36.965,37.0156,132563.0
2016-06-20 14:30:00,43.91,43.96,43.88,43.94,64845.0,37.0156,37.0577,36.9903,37.0409,64845.0
2016-06-20 14:40:00,43.94,44.03,43.94,44.02,67967.0,37.0409,37.1167,37.0409,37.1083,67967.0
2016-06-20 14:50:00,44.02,44.05,43.99,44.04,75031.0,37.1083,37.1336,37.083,37.1252,75031.0
2016-06-20 15:00:00,44.03,44.05,43.95,43.98,75925.0,37.1167,37.1336,37.0493,37.0746,75925.0
2016-06-20 15:10:00,43.97,44.02,43.94,43.96,75546.0,37.0661,37.1083,37.0409,37.0577,75546.0
2016-06-20 15:20:00,43.95,43.96,43.87,43.88,83369.0,37.0493,37.0577,36.9818,36.9903,83369.0
2016-06-20 15:30:00,43.88,43.93,43.87,43.91,106603.0,36.9903,37.0324,36.9818,37.0156,106603.0
2016-06-20 15:40:00,43.9,43.95,43.85,43.86,175979.0,37.0071,37.0493,36.965,36.9734,175979.0
2016-06-20 15:50:00,43.86,43.87,43.78,43.78,367846.0,36.9734,36.9818,36.906,36.906,367846.0
2016-06-21 09:30:00,43.92,44.03,43.71,43.98,348028.0,37.024,37.1167,36.847,37.0746,348028.0
2016-06-21 09:40:00,43.97,44.11,43.83,44.1,689718.0,37.0661,37.1842,36.9481,37.1757,689718.0
2016-06-21 09:50:00,44.1,44.17,43.93,43.96,224864.0,37.1757,37.2347,37.0324,37.0577,224864.0
2016-06-21 10:00:00,43.97,44.03,43.76,43.97,259970.0,37.0661,37.1167,36.8891,37.0661,259970.0
2016-06-21 10:10:00,43.97,44.0,43.88,43.92,191692.0,37.0661,37.0914,36.9903,37.024,191692.0
2016-06-21 10:20:00,43.92,43.94,43.76,43.9,143851.0,37.024,37.0409,36.8891,37.0071,143851.0
2016-06-21 10:30:00,43.91,44.03,43.89,44.01,150331.0,37.0156,37.1167,36.9987,37.0999,150331.0
2016-06-21 10:40:00,44.02,44.26,43.94,44.25,293482.0,37.1083,37.3106,37.0409,37.3022,293482.0
2016-06-21 10:50:00,44.22,44.38,44.21,44.3,164960.0,37.2769,37.4118,37.2685,37.3443,164960.0
2016-06-21 11:00:00,44.3,44.5,44.28,44.45,162841.0,37.3443,37.5129,37.3275,37.4708,162841.0
2016-06-21 11:10:00,44.45,44.61,44.34,44.55,427564.0,37.4708,37.6057,37.3781,37.5551,427564.0
2016-06-21 11:20:00,44.56,44.63,44.45,44.46,272642.0,37.5635,37.6225,37.4708,37.4792,272642.0
2016-06-21 11:30:00,44.45,44.45,44.29,44.39,252670.0,37.4708,37.4708,37.3359,37.4202,252670.0
2016-06-21 11:40:00,44.39,44.42,44.33,44.4,118375.0,37.4202,37.4455,37.3696,37.4286,118375.0
2016-06-21 11:50:00,44.39,44.39,44.27,44.3,118324.0,37.4202,37.4202,37.319,37.3443,118324.0
2016-06-21 12:00:00,44.3,44.33,44.25,44.27,98466.0,37.3443,37.3696,37.3022,37.319,98466.0
2016-06-21 12:10:00,44.28,44.36,44.25,44.33,88800.0,37.3275,37.3949,37.3022,37.3696,88800.0
2016-06-21 12:20:00,44.33,44.33,44.27,44.31,61486.0,37.3696,37.3696,37.319,37.3528,61486.0
2016-06-21 12:30:00,44.31,44.39,44.28,44.38,78586.0,37.3528,37.4202,37.3275,37.4118,78586.0
2016-06-21 12:40:00,44.37,44.41,44.33,44.4,52752.0,37.4033,37.4371,37.3696,37.4286,52752.0
2016-06-21 12:50:00,44.39,44.39,44.32,44.35,66867.0,37.4202,37.4202,37.3612,37.3865,66867.0
2016-06-21 13:00:00,44.35,44.4,44.3,44.35,124293.0,37.3865,37.4286,37.3443,37.3865,124293.0
2016-06-21 13:10:00,44.34,44.39,44.29,44.39,76032.0,37.3781,37.4202,37.3359,37.4202,76032.0
2016-06-21 13:20:00,44.39,44.39,44.26,44.27,136826.0,37.4202,37.4202,37.3106,37.319,136826.0
2016-06-21 13:30:00,44.26,44.34,44.25,44.32,54120.0,37.3106,37.3781,37.3022,37.3612,54120.0
2016-06-21 13:40:00,44.32,44.38,44.3,44.38,112882.0,37.3612,37.4118,37.3443,37.4118,112882.0
2016-06-21 13:50:00,44.39,44.5,44.37,44.46,134895.0,37.4202,37.5129,37.4033,37.4792,134895.0
2016-06-21 14:00:00,44.46,44.54,44.43,44.52,106643.0,37.4792,37.5466,37.4539,37.5298,106643.0
2016-06-21 14:10:00,44.52,44.59,44.51,44.54,90768.0,37.5298,37.5888,37.5214,37.5466,90768.0
2016-06-21 14:20:00,44.53,44.61,44.51,44.58,104814.0,37.5382,37.6057,37.5214,37.5804,104814.0
2016-06-21 14:30:00,44.57,44.74,44.57,44.71,180879.0,37.5719,37.7152,37.5719,37.69,180879.0
2016-06-21 14:40:00,44.71,44.86,44.7,44.81,231501.0,37.69,37.8164,37.6815,37.7743,231501.0
2016-06-21 14:50:00,44.81,44.87,44.81,44.81,289715.0,37.7743,37.8248,37.7743,37.7743,289715.0
2016-06-21 15:00:00,44.82,44.82,44.63,44.64,218951.0,37.7827,37.7827,37.6225,37.6309,218951.0
2016-06-21 15:10:00,44.64,44.75,44.61,44.73,250672.0,37.6309,37.7237,37.6057,37.7068,250672.0
2016-06-21 15:20:00,44.73,44.76,44.65,44.74,144674.0,37.7068,37.7321,37.6394,37.7152,144674.0
2016-06-21 15:30:00,44.74,44.75,44.61,44.62,142838.0,37.7152,37.7237,37.6057,37.6141,142838.0
2016-06-21 15:40:00,44.62,44.67,44.54,44.64,215897.0,37.6141,37.6562,37.5466,37.6309,215897.0
2016-06-21 15:50:00,44.64,44.71,44.61,44.62,636635.0,37.6309,37.69,37.6057,37.6141,636635.0
2016-06-22 09:30:00,44.88,45.16,44.8,44.91,372611.0,37.8333,38.0693,37.7658,37.8586,372611.0
2016-06-22 09:40:00,44.9,45.03,44.82,45.02,515605.0,37.8501,37.9597,37.7827,37.9513,515605.0
2016-06-22 09:50:00,45.01,45.09,44.93,44.99,142762.0,37.9429,38.0103,37.8754,37.926,142762.0
2016-06-22 10:00:00,44.98,45.04,44.86,44.92,258810.0,37.9176,37.9681,37.8164,37.867,258810.0
2016-06-22 10:10:00,44.92,44.96,44.78,44.84,432708.0,37.867,37.9007,37.749,37.7995,432708.0
2016-06-22 10:20:00,44.85,44.89,44.8,44.88,456572.0,37.808,37.8417,37.7658,37.8333,456572.0
2016-06-22 10:30:00,44.88,44.92,44.61,44.87,416317.0,37.8333,37.867,37.6057,37.8248,416317.0
2016-06-22 10:40:00,44.86,44.94,44.83,44.9,255577.0,37.8164,37.8838,37.7911,37.8501,255577.0
2016-06-22 10:50:00,44.9,45.12,44.89,45.04,271649.0,37.8501,38.0356,37.8417,37.9681,271649.0
2016-06-22 11:00:00,45.04,45.1,44.95,44.99,115663.0,37.9681,38.0187,37.8923,37.926,115663.0
2016-06-22 11:10:00,45.0,45.16,44.99,45.15,139395.0,37.9344,38.0693,37.926,38.0609,139395.0
2016-06-22 11:20:00,45.15,45.18,45.11,45.15,117081.0,38.0609,38.0862,38.0272,38.0609,117081.0
2016-06-22 11:30:00,45.15,45.16,44.84,44.86,192814.0,38.0609,38.0693,37.7995,37.8164,192814.0
2016-06-22 11:40:00,44.85,44.9,44.83,44.86,141446.0,37.808,37.8501,37.7911,37.8164,141446.0
2016-06-22 11:50:00,44.86,44.86,44.72,44.73,736199.0,37.8164,37.8164,37.6984,37.7068,736199.0
2016-06-22 12:00:00,44.72,44.72,44.64,44.72,283824.0,37.6984,37.6984,37.6309,37.6984,283824.0
2016-06-22 12:10:00,44.72,44.76,44.63,44.65,243751.0,37.6984,37.7321,37.6225,37.6394,243751.0
2016-06-22 12:20:00,44.65,44.66,44.48,44.52,195702.0,37.6394,37.6478,37.4961,37.5298,195702.0
2016-06-22 12:30:00,44.53,44.68,44.52,44.65,102330.0,37.5382,37.6647,37.5298,37.6394,102330.0
2016-06-22 12:40:00,44.66,44.71,44.62,44.71,100979.0,37.6478,37.69,37.6141,37.69,100979.0
2016-06-22 12:50:00,44.71,44.82,44.71,44.81,106613.0,37.69,37.7827,37.69,37.7743,106613.0
2016-06-22 13:00:00,44.8,44.8,44.65,44.65,93739.0,37.7658,37.7658,37.6394,37.6394,93739.0
2016-06-22 13:10:00,44.66,44.74,44.63,44.74,112341.0,37.6478,37.7152,37.6225,37.7152,112341.0
2016-06-22 13:20:00,44.73,44.79,44.72,44.79,111665.0,37.7068,37.7574,37.6984,37.7574,111665.0
2016-06-22 13:30:00,44.78,44.83,44.72,44.77,95263.0,37.749,37.7911,37.6984,37.7405,95263.0
2016-06-22 13:40:00,44.77,44.8,44.72,44.8,98159.0,37.7405,37.7658,37.6984,37.7658,98159.0
2016-06-22 13:50:00,44.8,44.82,44.72,44.76,67417.0,37.7658,37.7827,37.6984,37.7321,67417.0
2016-06-22 14:00:00,44.76,44.84,44.74,44.82,113652.0,37.7321,37.7995,37.7152,37.7827,113652.0
2016-06-22 14:10:00,44.83,44.87,44.76,44.78,154789.0,37.7911,37.8248,37.7321,37.749,154789.0
2016-06-22 14:20:00,44.78,44.86,44.73,44.79,147072.0,37.749,37.8164,37.7068,37.7574,147072.0
2016-06-22 14:30:00,44.79,44.85,44.78,44.78,118652.0,37.7574,37.808,37.749,37.749,118652.0
2016-06-22 14:40:00,44.78,44.8,44.68,44.72,142633.0,37.749,37.7658,37.6647,37.6984,142633.0
2016-06-22 14:50:00,44.72,44.8,44.7,44.78,146075.0,37.6984,37.7658,37.6815,37.749,146075.0
2016-06-22 15:00:00,44.78,44.86,44.69,44.71,187263.0,37.749,37.8164,37.6731,37.69,187263.0
2016-06-22 15:10:00,44.7,44.73,44.66,44.66,117145.0,37.6815,37.7068,37.6478,37.6478,117145.0
2016-06-22 15:20:00,44.66,44.68,44.61,44.64,153470.0,37.6478,37.6647,37.6057,37.6309,153470.0
2016-06-22 15:30:00,44.65,44.65,44.58,44.61,253441.0,37.6394,37.6394,37.5804,37.6057,253441.0
2016-06-22 15:40:00,44.61,44.64,44.51,44.57,293990.0,37.6057,37.6309,37.5214,37.5719,293990.0
2016-06-22 15:50:00,44.57,44.68,44.54,44.68,1194824.0,37.5719,37.6647,37.5466,37.6647,1194824.0
2016-06-23 09:30:00,45.28,45.7,45.09,45.31,327232.0,38.1705,38.5245,38.0103,38.1957,327232.0
2016-06-23 09:40:00,45.32,45.35,45.08,45.12,133802.0,38.2042,38.2295,38.0019,38.0356,133802.0
2016-06-23 09:50:00,45.12,45.15,44.94,45.05,145065.0,38.0356,38.0609,37.8838,37.9766,145065.0
2016-06-23 10:00:00,45.08,45.22,45.0,45.14,194213.0,38.0019,38.1199,37.9344,38.0524,194213.0
2016-06-23 10:10:00,45.14,45.33,45.07,45.19,366779.0,38.0524,38.2126,37.9934,38.0946,366779.0
2016-06-23 10:20:00,45.2,45.41,45.17,45.25,110835.0,38.103,38.28,38.0777,38.1452,110835.0
2016-06-23 10:30:00,45.25,45.3,45.12,45.23,122733.0,38.1452,38.1873,38.0356,38.1283,122733.0
2016-06-23 10:40:00,45.22,45.45,45.22,45.34,303914.0,38.1199,38.3138,38.1199,38.221,303914.0
2016-06-23 10:50:00,45.35,45.55,45.34,45.49,166495.0,38.2295,38.3981,38.221,38.3475,166495.0
2016-06-23 11:00:00,45.5,45.51,45.36,45.37,111693.0,38.3559,38.3643,38.2379,38.2463,111693.0
2016-06-23 11:10:00,45.36,45.55,45.33,45.5,107464.0,38.2379,38.3981,38.2126,38.3559,107464.0
2016-06-23 11:20:00,45.5,45.59,45.45,45.56,91365.0,38.3559,38.4318,38.3138,38.4065,91365.0
2016-06-23 11:30:00,45.56,45.63,45.52,45.63,154987.0,38.4065,38.4655,38.3728,38.4655,154987.0
2016-06-23 11:40:00,45.62,45.62,45.5,45.55,87146.0,38.4571,38.4571,38.3559,38.3981,87146.0
2016-06-23 11:50:00,45.56,45.64,45.47,45.48,106675.0,38.4065,38.4739,38.3306,38.3391,106675.0
2016-06-23 12:00:00,45.49,45.53,45.41,45.42,149863.0,38.3475,38.3812,38.28,38.2885,149863.0
2016-06-23 12:10:00,45.42,45.43,45.37,45.4,81265.0,38.2885,38.2969,38.2463,38.2716,81265.0
2016-06-23 12:20:00,45.4,45.41,45.34,45.35,96454.0,38.2716,38.28,38.221,38.2295,96454.0
2016-06-23 12:30:00,45.34,45.4,45.32,45.39,97913.0,38.221,38.2716,38.2042,38.2632,97913.0
2016-06-23 12:40:00,45.38,45.39,45.31,45.34,96074.0,38.2548,38.2632,38.1957,38.221,96074.0
2016-06-23 12:50:00,45.33,45.36,45.26,45.27,138803.0,38.2126,38.2379,38.1536,38.162,138803.0
2016-06-23 13:00:00,45.27,45.33,45.25,45.32,118480.0,38.162,38.2126,38.1452,38.2042,118480.0
2016-06-23 13:10:00,45.32,45.48,45.31,45.47,175889.0,38.2042,38.3391,38.1957,38.3306,175889.0
2016-06-23 13:20:00,45.48,45.58,45.47,45.57,180231.0,38.3391,38.4234,38.3306,38.4149,180231.0
2016-06-23 13:30:00,45.57,45.59,45.53,45.55,106859.0,38.4149,38.4318,38.3812,38.3981,106859.0
2016-06-23 13:40:00,45.54,45.63,45.54,45.58,173026.0,38.3896,38.4655,38.3896,38.4234,173026.0
2016-06-23 13:50:00,45.58,45.65,45.55,45.61,96984.0,38.4234,38.4824,38.3981,38.4486,96984.0
2016-06-23 14:00:00,45.61,45.65,45.57,45.63,118007.0,38.4486,38.4824,38.4149,38.4655,118007.0
2016-06-23 14:10:00,45.64,45.68,45.6,45.64,111658.0,38.4739,38.5077,38.4402,38.4739,111658.0
2016-06-23 14:20:00,45.63,45.69,45.6,45.69,129771.0,38.4655,38.5161,38.4402,38.5161,129771.0
2016-06-23 14:30:00,45.68,45.72,45.64,45.66,138439.0,38.5077,38.5414,38.4739,38.4908,138439.0
2016-06-23 14:40:00,45.67,45.75,45.67,45.75,113743.0,38.4992,38.5667,38.4992,38.5667,113743.0
2016-06-23 14:50:00,45.74,45.82,45.74,45.77,210338.0,38.5582,38.6257,38.5582,38.5835,210338.0
2016-06-23 15:00:00,45.77,45.77,45.62,45.62,166741.0,38.5835,38.5835,38.4571,38.4571,166741.0
2016-06-23 15:10:00,45.62,45.66,45.6,45.65,133790.0,38.4571,38.4908,38.4402,38.4824,133790.0
2016-06-23 15:20:00,45.64,45.66,45.56,45.6,156228.0,38.4739,38.4908,38.4065,38.4402,156228.0
2016-06-23 15:30:00,45.59,45.74,45.58,45.71,308170.0,38.4318,38.5582,38.4234,38.5329,308170.0
2016-06-23 15:40:00,45.7,45.77,45.67,45.75,519135.0,38.5245,38.5835,38.4992,38.5667,519135.0
2016-06-23 15:50:00,45.74,45.86,45.74,45.83,956715.0,38.5582,38.6594,38.5582,38.6341,956715.0
2016-06-24 09:30:00,43.74,44.55,43.69,44.47,581626.0,36.8723,37.5551,36.8301,37.4876,581626.0
2016-06-24 09:40:00,44.47,44.65,44.35,44.38,371077.0,37.4876,37.6394,37.3865,37.4118,371077.0
2016-06-24 09:50:00,44.37,44.65,44.35,44.61,329188.0,37.4033,37.6394,37.3865,37.6057,329188.0
2016-06-24 10:00:00,44.6,44.61,44.22,44.28,296458.0,37.5972,37.6057,37.2769,37.3275,296458.0
2016-06-24 10:10:00,44.28,44.39,43.98,44.01,310290.0,37.3275,37.4202,37.0746,37.0999,310290.0
2016-06-24 10:20:00,44.0,44.02,43.8,43.85,447203.0,37.0914,37.1083,36.9228,36.965,447203.0
2016-06-24 10:30:00,43.86,44.04,43.77,44.03,405493.0,36.9734,37.1252,36.8975,37.1167,405493.0
2016-06-24 10:40:00,44.04,44.06,43.87,44.0,207977.0,37.1252,37.142,36.9818,37.0914,207977.0
2016-06-24 10:50:00,44.0,44.06,43.85,43.87,233535.0,37.0914,37.142,36.965,36.9818,233535.0
2016-06-24 11:00:00,43.86,43.94,43.71,43.94,252439.0,36.9734,37.0409,36.847,37.0409,252439.0
2016-06-24 11:10:00,43.94,43.97,43.85,43.89,116924.0,37.0409,37.0661,36.965,36.9987,116924.0
2016-06-24 11:20:00,43.88,43.92,43.77,43.91,152306.0,36.9903,37.024,36.8975,37.0156,152306.0
2016-06-24 11:30:00,43.91,44.03,43.91,43.96,120290.0,37.0156,37.1167,37.0156,37.0577,120290.0
2016-06-24 11:40:00,43.96,44.11,43.9,43.93,110109.0,37.0577,37.1842,37.0071,37.0324,110109.0
2016-06-24 11:50:00,43.93,44.07,43.92,44.04,179242.0,37.0324,37.1504,37.024,37.1252,179242.0
2016-06-24 12:00:00,44.05,44.11,44.0,44.04,162066.0,37.1336,37.1842,37.0914,37.1252,162066.0
2016-06-24 12:10:00,44.04,44.05,43.77,43.8,228764.0,37.1252,37.1336,36.8975,36.9228,228764.0
2016-06-24 12:20:00,43.8,43.85,43.75,43.84,110318.0,36.9228,36.965,36.8807,36.9566,110318.0
2016-06-24 12:30:00,43.84,43.89,43.76,43.87,154732.0,36.9566,36.9987,36.8891,36.9818,154732.0
2016-06-24 12:40:00,43.87,43.94,43.83,43.86,161819.0,36.9818,37.0409,36.9481,36.9734,161819.0
2016-06-24 12:50:00,43.86,44.04,43.84,44.03,122948.0,36.9734,37.1252,36.9566,37.1167,122948.0
2016-06-24 13:00:00,44.03,44.19,44.02,44.03,166185.0,37.1167,37.2516,37.1083,37.1167,166185.0
2016-06-24 13:10:00,44.02,44.15,43.99,44.11,108073.0,37.1083,37.2179,37.083,37.1842,108073.0
2016-06-24 13:20:00,44.1,44.15,44.08,44.12,110568.0,37.1757,37.2179,37.1589,37.1926,110568.0
2016-06-24 13:30:00,44.12,44.33,44.1,44.28,165779.0,37.1926,37.3696,37.1757,37.3275,165779.0
2016-06-24 13:40:00,44.29,44.29,44.13,44.16,132743.0,37.3359,37.3359,37.201,37.2263,132743.0
2016-06-24 13:50:00,44.16,44.16,44.06,44.13,107193.0,37.2263,37.2263,37.142,37.201,107193.0
2016-06-24 14:00:00,44.13,44.18,44.02,44.05,128937.0,37.201,37.2432,37.1083,37.1336,128937.0
2016-06-24 14:10:00,44.06,44.08,43.91,43.93,156732.0,37.142,37.1589,37.0156,37.0324,156732.0
2016-06-24 14:20:00,43.92,44.0,43.83,43.96,213204.0,37.024,37.0914,36.9481,37.0577,213204.0
2016-06-24 14:30:00,43.96,44.01,43.9,43.95,239640.0,37.0577,37.0999,37.0071,37.0493,239640.0
2016-06-24 14:40:00,43.95,43.98,43.82,43.9,176627.0,37.0493,37.0746,36.9397,37.0071,176627.0
2016-06-24 14:50:00,43.91,43.99,43.84,43.87,192456.0,37.0156,37.083,36.9566,36.9818,192456.0
2016-06-24 15:00:00,43.87,43.92,43.79,43.8,163360.0,36.9818,37.024,36.9144,36.9228,163360.0
2016-06-24 15:10:00,43.8,43.8,43.56,43.61,269763.0,36.9228,36.9228,36.7205,36.7627,269763.0
2016-06-24 15:20:00,43.61,43.7,43.6,43.7,350995.0,36.7627,36.8385,36.7542,36.8385,350995.0
2016-06-24 15:30:00,43.69,43.93,43.69,43.88,574298.0,36.8301,37.0324,36.8301,36.9903,574298.0
2016-06-24 15:40:00,43.87,44.07,43.85,44.01,552496.0,36.9818,37.1504,36.965,37.0999,552496.0
2016-06-24 15:50:00,44.01,44.16,43.89,43.91,1173654.0,37.0999,37.2263,36.9987,37.0156,1173654.0
2016-06-27 09:30:00,43.29,43.5,43.13,43.31,276091.0,36.4929,36.6699,36.358,36.5098,276091.0
2016-06-27 09:40:00,43.33,43.34,42.9,43.03,379223.0,36.5266,36.5351,36.1641,36.2737,379223.0
2016-06-27 09:50:00,43.04,43.11,42.74,42.79,398775.0,36.2822,36.3412,36.0293,36.0714,398775.0
2016-06-27 10:00:00,42.8,43.02,42.77,42.81,355232.0,36.0799,36.2653,36.0546,36.0883,355232.0
2016-06-27 10:10:00,42.8,42.81,42.24,42.25,550977.0,36.0799,36.0883,35.6078,35.6162,550977.0
2016-06-27 10:20:00,42.25,42.33,42.0,42.07,356757.0,35.6162,35.6836,35.4055,35.4645,356757.0
2016-06-27 10:30:00,42.07,42.32,42.06,42.19,214611.0,35.4645,35.6752,35.456,35.5656,214611.0
2016-06-27 10:40:00,42.2,42.32,42.0,42.0,217502.0,35.5741,35.6752,35.4055,35.4055,217502.0
2016-06-27 10:50:00,42.0,42.08,41.9,42.04,286400.0,35.4055,35.4729,35.3212,35.4392,286400.0
2016-06-27 11:00:00,42.04,42.26,42.0,42.21,218496.0,35.4392,35.6246,35.4055,35.5825,218496.0
2016-06-27 11:10:00,42.21,42.21,41.96,42.0,170867.0,35.5825,35.5825,35.3717,35.4055,170867.0
2016-06-27 11:20:00,42.0,42.07,41.88,42.07,178941.0,35.4055,35.4645,35.3043,35.4645,178941.0
2016-06-27 11:30:00,42.06,42.19,42.02,42.04,176408.0,35.456,35.5656,35.4223,35.4392,176408.0
2016-06-27 11:40:00,42.04,42.21,42.0,42.08,213401.0,35.4392,35.5825,35.4055,35.4729,213401.0
2016-06-27 11:50:00,42.08,42.08,41.97,41.99,156586.0,35.4729,35.4729,35.3802,35.397,156586.0
2016-06-27 12:00:00,42.0,42.14,41.98,42.09,149308.0,35.4055,35.5235,35.3886,35.4813,149308.0
2016-06-27 12:10:00,42.09,42.12,42.0,42.08,125628.0,35.4813,35.5066,35.4055,35.4729,125628.0
2016-06-27 12:20:00,42.09,42.13,42.0,42.1,182184.0,35.4813,35.515,35.4055,35.4898,182184.0
2016-06-27 12:30:00,42.11,42.19,42.09,42.1,119882.0,35.4982,35.5656,35.4813,35.4898,119882.0
2016-06-27 12:40:00,42.1,42.11,42.0,42.08,131340.0,35.4898,35.4982,35.4055,35.4729,131340.0
2016-06-27 12:50:00,42.07,42.12,42.0,42.11,134035.0,35.4645,35.5066,35.4055,35.4982,134035.0
2016-06-27 13:00:00,42.11,42.22,42.1,42.17,91097.0,35.4982,35.5909,35.4898,35.5488,91097.0
2016-06-27 13:10:00,42.17,42.23,42.12,42.2,157216.0,35.5488,35.5993,35.5066,35.5741,157216.0
2016-06-27 13:20:00,42.19,42.22,42.12,42.17,112893.0,35.5656,35.5909,35.5066,35.5488,112893.0
2016-06-27 13:30:00,42.17,42.19,42.02,42.06,127087.0,35.5488,35.5656,35.4223,35.456,127087.0
2016-06-27 13:40:00,42.06,42.06,41.95,42.02,125654.0,35.456,35.456,35.3633,35.4223,125654.0
2016-06-27 13:50:00,42.01,42.11,41.97,42.09,136928.0,35.4139,35.4982,35.3802,35.4813,136928.0
2016-06-27 14:00:00,42.08,42.11,42.01,42.04,138388.0,35.4729,35.4982,35.4139,35.4392,138388.0
2016-06-27 14:10:00,42.04,42.05,41.86,41.9,353903.0,35.4392,35.4476,35.2874,35.3212,353903.0
2016-06-27 14:20:00,41.89,42.0,41.85,41.98,333261.0,35.3127,35.4055,35.279,35.3886,333261.0
2016-06-27 14:30:00,41.98,42.06,41.93,42.0,660356.0,35.3886,35.456,35.3465,35.4055,660356.0
2016-06-27 14:40:00,42.0,42.01,41.88,41.92,428831.0,35.4055,35.4139,35.3043,35.338,428831.0
2016-06-27 14:50:00,41.93,41.99,41.86,41.92,119351.0,35.3465,35.397,35.2874,35.338,119351.0
2016-06-27 15:00:00,41.93,42.0,41.91,41.94,193136.0,35.3465,35.4055,35.3296,35.3549,193136.0
2016-06-27 15:10:00,41.94,42.01,41.85,41.9,297803.0,35.3549,35.4139,35.279,35.3212,297803.0
2016-06-27 15:20:00,41.89,41.9,41.7,41.79,360301.0,35.3127,35.3212,35.1526,35.2284,360301.0
2016-06-27 15:30:00,41.78,41.9,41.76,41.89,418524.0,35.22,35.3212,35.2031,35.3127,418524.0
2016-06-27 15:40:00,41.88,42.04,41.86,42.0,832919.0,35.3043,35.4392,35.2874,35.4055,832919.0
2016-06-27 15:50:00,42.0,42.0,41.85,41.89,1027030.0,35.4055,35.4055,35.279,35.3127,1027030.0
2016-06-28 09:30:00,42.63,42.74,42.43,42.63,440221.0,35.9365,36.0293,35.7679,35.9365,440221.0
2016-06-28 09:40:00,42.61,43.11,42.6,43.1,496642.0,35.9197,36.3412,35.9113,36.3327,496642.0
2016-06-28 09:50:00,43.11,43.12,42.88,42.9,484921.0,36.3412,36.3496,36.1473,36.1641,484921.0
2016-06-28 10:00:00,42.91,42.95,42.7,42.72,458924.0,36.1726,36.2063,35.9956,36.0124,458924.0
2016-06-28 10:10:00,42.71,42.76,42.53,42.7,212913.0,36.004,36.0461,35.8522,35.9956,212913.0
2016-06-28 10:20:00,42.71,42.75,42.63,42.66,186055.0,36.004,36.0377,35.9365,35.9618,186055.0
2016-06-28 10:30:00,42.66,42.75,42.64,42.67,147146.0,35.9618,36.0377,35.945,35.9703,147146.0
2016-06-28 10:40:00,42.68,42.82,42.6,42.8,133318.0,35.9787,36.0967,35.9113,36.0799,133318.0
2016-06-28 10:50:00,42.79,42.81,42.67,42.7,109678.0,36.0714,36.0883,35.9703,35.9956,109678.0
2016-06-28 11:00:00,42.7,42.74,42.64,42.67,180301.0,35.9956,36.0293,35.945,35.9703,180301.0
2016-06-28 11:10:00,42.67,42.75,42.65,42.7,155089.0,35.9703,36.0377,35.9534,35.9956,155089.0
2016-06-28 11:20:00,42.7,42.77,42.62,42.67,143866.0,35.9956,36.0546,35.9281,35.9703,143866.0
2016-06-28 11:30:00,42.67,42.72,42.65,42.68,86307.0,35.9703,36.0124,35.9534,35.9787,86307.0
2016-06-28 11:40:00,42.67,42.78,42.64,42.77,209017.0,35.9703,36.063,35.945,36.0546,209017.0
2016-06-28 11:50:00,42.76,42.77,42.69,42.75,169378.0,36.0461,36.0546,35.9871,36.0377,169378.0
2016-06-28 12:00:00,42.76,42.78,42.69,42.71,109832.0,36.0461,36.063,35.9871,36.004,109832.0
2016-06-28 12:10:00,42.71,42.76,42.69,42.75,121722.0,36.004,36.0461,35.9871,36.0377,121722.0
2016-06-28 12:20:00,42.74,42.8,42.73,42.73,113055.0,36.0293,36.0799,36.0208,36.0208,113055.0
2016-06-28 12:30:00,42.73,42.78,42.71,42.77,142071.0,36.0208,36.063,36.004,36.0546,142071.0
2016-06-28 12:40:00,42.77,42.87,42.71,42.73,145524.0,36.0546,36.1389,36.004,36.0208,145524.0
2016-06-28 12:50:00,42.73,42.83,42.72,42.76,113799.0,36.0208,36.1051,36.0124,36.0461,113799.0
2016-06-28 13:00:00,42.75,42.76,42.66,42.68,114100.0,36.0377,36.0461,35.9618,35.9787,114100.0
2016-06-28 13:10:00,42.69,42.76,42.66,42.7,107526.0,35.9871,36.0461,35.9618,35.9956,107526.0
2016-06-28 13:20:00,42.72,42.74,42.65,42.65,57315.0,36.0124,36.0293,35.9534,35.9534,57315.0
2016-06-28 13:30:00,42.65,42.77,42.6,42.75,102458.0,35.9534,36.0546,35.9113,36.0377,102458.0
2016-06-28 13:40:00,42.75,42.83,42.74,42.77,63418.0,36.0377,36.1051,36.0293,36.0546,63418.0
2016-06-28 13:50:00,42.76,42.84,42.75,42.77,90518.0,36.0461,36.1136,36.0377,36.0546,90518.0
2016-06-28 14:00:00,42.76,42.78,42.67,42.68,155409.0,36.0461,36.063,35.9703,35.9787,155409.0
2016-06-28 14:10:00,42.68,42.82,42.66,42.8,130283.0,35.9787,36.0967,35.9618,36.0799,130283.0
2016-06-28 14:20:00,42.79,42.85,42.73,42.84,103420.0,36.0714,36.122,36.0208,36.1136,103420.0
2016-06-28 14:30:00,42.84,43.03,42.83,43.0,169785.0,36.1136,36.2737,36.1051,36.2484,169785.0
2016-06-28 14:40:00,43.01,43.1,42.97,43.09,129009.0,36.2569,36.3327,36.2232,36.3243,129009.0
2016-06-28 14:50:00,43.09,43.39,43.09,43.37,251863.0,36.3243,36.5772,36.3243,36.5604,251863.0
2016-06-28 15:00:00,43.37,43.44,43.34,43.39,248558.0,36.5604,36.6194,36.5351,36.5772,248558.0
2016-06-28 15:10:00,43.39,43.46,43.34,43.34,277242.0,36.5772,36.6362,36.5351,36.5351,277242.0
2016-06-28 15:20:00,43.34,43.35,43.22,43.27,115921.0,36.5351,36.5435,36.4339,36.4761,115921.0
2016-06-28 15:30:00,43.27,43.31,43.2,43.28,212602.0,36.4761,36.5098,36.417,36.4845,212602.0
2016-06-28 15:40:00,43.29,43.38,43.25,43.28,338893.0,36.4929,36.5688,36.4592,36.4845,338893.0
2016-06-28 15:50:00,43.27,43.3,43.2,43.28,664410.0,36.4761,36.5013,36.417,36.4845,664410.0
2016-06-29 09:30:00,43.79,44.04,43.56,43.89,330768.0,36.9144,37.1252,36.7205,36.9987,330768.0
2016-06-29 09:40:00,43.89,44.28,43.78,44.16,404092.0,36.9987,37.3275,36.906,37.2263,404092.0
2016-06-29 09:50:00,44.15,44.44,44.1,44.4,244453.0,37.2179,37.4624,37.1757,37.4286,244453.0
2016-06-29 10:00:00,44.4,44.79,44.38,44.51,419902.0,37.4286,37.7574,37.4118,37.5214,419902.0
2016-06-29 10:10:00,44.52,44.69,44.36,44.38,297388.0,37.5298,37.6731,37.3949,37.4118,297388.0
2016-06-29 10:20:00,44.38,44.39,44.26,44.31,157495.0,37.4118,37.4202,37.3106,37.3528,157495.0
2016-06-29 10:30:00,44.29,44.7,44.27,44.65,261328.0,37.3359,37.6815,37.319,37.6394,261328.0
2016-06-29 10:40:00,44.65,45.0,44.59,45.0,448222.0,37.6394,37.9344,37.5888,37.9344,448222.0
2016-06-29 10:50:00,44.99,45.02,44.76,44.83,536095.0,37.926,37.9513,37.7321,37.7911,536095.0
2016-06-29 11:00:00,44.83,44.86,44.61,44.61,243112.0,37.7911,37.8164,37.6057,37.6057,243112.0
2016-06-29 11:10:00,44.61,44.72,44.56,44.68,107246.0,37.6057,37.6984,37.5635,37.6647,107246.0
2016-06-29 11:20:00,44.66,44.72,44.63,44.71,97025.0,37.6478,37.6984,37.6225,37.69,97025.0
2016-06-29 11:30:00,44.71,44.74,44.55,44.59,106786.0,37.69,37.7152,37.5551,37.5888,106786.0
2016-06-29 11:40:00,44.6,44.6,44.4,44.43,275206.0,37.5972,37.5972,37.4286,37.4539,275206.0
2016-06-29 11:50:00,44.44,44.59,44.43,44.51,131807.0,37.4624,37.5888,37.4539,37.5214,131807.0
2016-06-29 12:00:00,44.5,44.56,44.44,44.44,154482.0,37.5129,37.5635,37.4624,37.4624,154482.0
2016-06-29 12:10:00,44.46,44.51,44.4,44.48,192546.0,37.4792,37.5214,37.4286,37.4961,192546.0
2016-06-29 12:20:00,44.47,44.6,44.46,44.6,81093.0,37.4876,37.5972,37.4792,37.5972,81093.0
2016-06-29 12:30:00,44.59,44.65,44.47,44.64,126639.0,37.5888,37.6394,37.4876,37.6309,126639.0
2016-06-29 12:40:00,44.64,44.64,44.51,44.51,95846.0,37.6309,37.6309,37.5214,37.5214,95846.0
2016-06-29 12:50:00,44.5,44.54,44.44,44.45,52851.0,37.5129,37.5466,37.4624,37.4708,52851.0
2016-06-29 13:00:00,44.46,44.54,44.42,44.42,269427.0,37.4792,37.5466,37.4455,37.4455,269427.0
2016-06-29 13:10:00,44.41,44.45,44.37,44.42,121820.0,37.4371,37.4708,37.4033,37.4455,121820.0
2016-06-29 13:20:00,44.41,44.55,44.41,44.48,66952.0,37.4371,37.5551,37.4371,37.4961,66952.0
2016-06-29 13:30:00,44.48,44.55,44.47,44.53,101675.0,37.4961,37.5551,37.4876,37.5382,101675.0
2016-06-29 13:40:00,44.52,44.65,44.52,44.61,75864.0,37.5298,37.6394,37.5298,37.6057,75864.0
2016-06-29 13:50:00,44.61,44.72,44.56,44.72,115951.0,37.6057,37.6984,37.5635,37.6984,115951.0
2016-06-29 14:00:00,44.72,44.75,44.66,44.69,89561.0,37.6984,37.7237,37.6478,37.6731,89561.0
2016-06-29 14:10:00,44.69,44.79,44.66,44.75,134326.0,37.6731,37.7574,37.6478,37.7237,134326.0
2016-06-29 14:20:00,44.75,44.93,44.75,44.85,173973.0,37.7237,37.8754,37.7237,37.808,173973.0
2016-06-29 14:30:00,44.85,44.91,44.81,44.87,168502.0,37.808,37.8586,37.7743,37.8248,168502.0
2016-06-29 14:40:00,44.86,44.93,44.83,44.84,149310.0,37.8164,37.8754,37.7911,37.7995,149310.0
2016-06-29 14:50:00,44.84,44.86,44.75,44.84,113416.0,37.7995,37.8164,37.7237,37.7995,113416.0
2016-06-29 15:00:00,44.85,44.89,44.77,44.77,89851.0,37.808,37.8417,37.7405,37.7405,89851.0
2016-06-29 15:10:00,44.77,44.84,44.76,44.77,263891.0,37.7405,37.7995,37.7321,37.7405,263891.0
2016-06-29 15:20:00,44.77,44.78,44.54,44.7,274282.0,37.7405,37.749,37.5466,37.6815,274282.0
2016-06-29 15:30:00,44.7,44.74,44.52,44.52,431837.0,37.6815,37.7152,37.5298,37.5298,431837.0
2016-06-29 15:40:00,44.52,44.57,44.47,44.5,363698.0,37.5298,37.5719,37.4876,37.5129,363698.0
2016-06-29 15:50:00,44.5,44.63,44.5,44.59,776657.0,37.5129,37.6225,37.5129,37.5888,776657.0
2016-06-30 09:30:00,44.48,44.85,44.34,44.83,237294.0,37.4961,37.808,37.3781,37.7911,237294.0
2016-06-30 09:40:00,44.86,44.9,44.41,44.63,280465.0,37.8164,37.8501,37.4371,37.6225,280465.0
2016-06-30 09:50:00,44.62,44.72,44.48,44.63,225387.0,37.6141,37.6984,37.4961,37.6225,225387.0
2016-06-30 10:00:00,44.63,44.83,44.58,44.77,140587.0,37.6225,37.7911,37.5804,37.7405,140587.0
2016-06-30 10:10:00,44.78,45.04,44.77,44.91,229521.0,37.749,37.9681,37.7405,37.8586,229521.0
2016-06-30 10:20:00,44.9,44.94,44.75,44.84,135829.0,37.8501,37.8838,37.7237,37.7995,135829.0
2016-06-30 10:30:00,44.84,45.13,44.84,45.12,219182.0,37.7995,38.044,37.7995,38.0356,219182.0
2016-06-30 10:40:00,45.12,45.13,44.95,45.01,198419.0,38.0356,38.044,37.8923,37.9429,198419.0
2016-06-30 10:50:00,45.01,45.34,45.0,45.32,232419.0,37.9429,38.221,37.9344,38.2042,232419.0
2016-06-30 11:00:00,45.32,45.34,45.19,45.29,133101.0,38.2042,38.221,38.0946,38.1789,133101.0
2016-06-30 11:10:00,45.29,45.32,45.04,45.07,117589.0,38.1789,38.2042,37.9681,37.9934,117589.0
2016-06-30 11:20:00,45.06,45.2,45.02,45.17,147107.0,37.985,38.103,37.9513,38.0777,147107.0
2016-06-30 11:30:00,45.18,45.28,45.08,45.2,180645.0,38.0862,38.1705,38.0019,38.103,180645.0
2016-06-30 11:40:00,45.21,45.23,44.98,45.04,171656.0,38.1115,38.1283,37.9176,37.9681,171656.0
2016-06-30 11:50:00,45.03,45.1,44.98,45.03,224960.0,37.9597,38.0187,37.9176,37.9597,224960.0
2016-06-30 12:00:00,45.04,45.12,44.92,44.98,193191.0,37.9681,38.0356,37.867,37.9176,193191.0
2016-06-30 12:10:00,44.99,45.05,44.95,45.02,194976.0,37.926,37.9766,37.8923,37.9513,194976.0
2016-06-30 12:20:00,45.02,45.06,44.94,44.98,339859.0,37.9513,37.985,37.8838,37.9176,339859.0
2016-06-30 12:30:00,44.98,45.01,44.9,44.94,246740.0,37.9176,37.9429,37.8501,37.8838,246740.0
2016-06-30 12:40:00,44.94,44.96,44.88,44.95,217565.0,37.8838,37.9007,37.8333,37.8923,217565.0
2016-06-30 12:50:00,44.96,45.04,44.9,44.95,137446.0,37.9007,37.9681,37.8501,37.8923,137446.0
2016-06-30 13:00:00,44.95,45.0,44.91,44.98,119731.0,37.8923,37.9344,37.8586,37.9176,119731.0
2016-06-30 13:10:00,44.97,44.98,44.85,44.87,197266.0,37.9091,37.9176,37.808,37.8248,197266.0
2016-06-30 13:20:00,44.87,44.94,44.86,44.93,488500.0,37.8248,37.8838,37.8164,37.8754,488500.0
2016-06-30 13:30:00,44.93,44.97,44.9,44.93,87099.0,37.8754,37.9091,37.8501,37.8754,87099.0
2016-06-30 13:40:00,44.91,44.97,44.91,44.94,81027.0,37.8586,37.9091,37.8586,37.8838,81027.0
2016-06-30 13:50:00,44.94,45.04,44.93,45.01,183870.0,37.8838,37.9681,37.8754,37.9429,183870.0
2016-06-30 14:00:00,45.02,45.11,45.0,45.05,140421.0,37.9513,38.0272,37.9344,37.9766,140421.0
2016-06-30 14:10:00,45.05,45.22,45.05,45.21,199928.0,37.9766,38.1199,37.9766,38.1115,199928.0
2016-06-30 14:20:00,45.21,45.26,44.99,45.01,131036.0,38.1115,38.1536,37.926,37.9429,131036.0
2016-06-30 14:30:00,45.01,45.08,44.96,45.08,108886.0,37.9429,38.0019,37.9007,38.0019,108886.0
2016-06-30 14:40:00,45.08,45.21,45.07,45.2,142985.0,38.0019,38.1115,37.9934,38.103,142985.0
2016-06-30 14:50:00,45.2,45.36,45.16,45.36,179393.0,38.103,38.2379,38.0693,38.2379,179393.0
2016-06-30 15:00:00,45.36,45.36,45.28,45.35,206589.0,38.2379,38.2379,38.1705,38.2295,206589.0
2016-06-30 15:10:00,45.34,45.36,45.27,45.32,251092.0,38.221,38.2379,38.162,38.2042,251092.0
2016-06-30 15:20:00,45.31,45.38,45.25,45.3,188011.0,38.1957,38.2548,38.1452,38.1873,188011.0
2016-06-30 15:30:00,45.29,45.35,45.24,45.31,278786.0,38.1789,38.2295,38.1367,38.1957,278786.0
2016-06-30 15:40:00,45.3,45.33,45.19,45.21,301349.0,38.1873,38.2126,38.0946,38.1115,301349.0
2016-06-30 15:50:00,45.21,45.28,45.17,45.27,762905.0,38.1115,38.1705,38.0777,38.162,762905.0
2016-07-01 09:30:00,45.2,45.67,45.16,45.57,177525.0,38.103,38.4992,38.0693,38.4149,177525.0
2016-07-01 09:40:00,45.57,45.63,45.4,45.48,251399.0,38.4149,38.4655,38.2716,38.3391,251399.0
2016-07-01 09:50:00,45.49,45.65,45.49,45.61,169082.0,38.3475,38.4824,38.3475,38.4486,169082.0
2016-07-01 10:00:00,45.61,45.73,45.59,45.63,182595.0,38.4486,38.5498,38.4318,38.4655,182595.0
2016-07-01 10:10:00,45.64,45.74,45.54,45.73,155782.0,38.4739,38.5582,38.3896,38.5498,155782.0
2016-07-01 10:20:00,45.73,45.79,45.59,45.66,167709.0,38.5498,38.6004,38.4318,38.4908,167709.0
2016-07-01 10:30:00,45.68,45.8,45.65,45.76,220119.0,38.5077,38.6088,38.4824,38.5751,220119.0
2016-07-01 10:40:00,45.76,45.84,45.69,45.77,161671.0,38.5751,38.6425,38.5161,38.5835,161671.0
2016-07-01 10:50:00,45.76,45.8,45.71,45.79,175620.0,38.5751,38.6088,38.5329,38.6004,175620.0
2016-07-01 11:00:00,45.78,45.83,45.7,45.74,113479.0,38.592,38.6341,38.5245,38.5582,113479.0
2016-07-01 11:10:00,45.74,45.74,45.61,45.66,159209.0,38.5582,38.5582,38.4486,38.4908,159209.0
2016-07-01 11:20:00,45.66,45.72,45.58,45.62,190175.0,38.4908,38.5414,38.4234,38.4571,190175.0
2016-07-01 11:30:00,45.62,45.65,45.52,45.54,286375.0,38.4571,38.4824,38.3728,38.3896,286375.0
2016-07-01 11:40:00,45.54,45.61,45.51,45.57,99562.0,38.3896,38.4486,38.3643,38.4149,99562.0
2016-07-01 11:50:00,45.56,45.63,45.55,45.58,263041.0,38.4065,38.4655,38.3981,38.4234,263041.0
2016-07-01 12:00:00,45.58,45.63,45.51,45.52,191177.0,38.4234,38.4655,38.3643,38.3728,191177.0
2016-07-01 12:10:00,45.53,45.55,45.47,45.51,99157.0,38.3812,38.3981,38.3306,38.3643,99157.0
2016-07-01 12:20:00,45.51,45.58,45.46,45.54,94587.0,38.3643,38.4234,38.3222,38.3896,94587.0
2016-07-01 12:30:00,45.54,45.54,45.46,45.51,118672.0,38.3896,38.3896,38.3222,38.3643,118672.0
2016-07-01 12:40:00,45.51,45.54,45.46,45.5,70526.0,38.3643,38.3896,38.3222,38.3559,70526.0
2016-07-01 12:50:00,45.5,45.59,45.49,45.5,84640.0,38.3559,38.4318,38.3475,38.3559,84640.0
2016-07-01 13:00:00,45.49,45.54,45.45,45.51,108912.0,38.3475,38.3896,38.3138,38.3643,108912.0
2016-07-01 13:10:00,45.51,45.54,45.45,45.48,110979.0,38.3643,38.3896,38.3138,38.3391,110979.0
2016-07-01 13:20:00,45.48,45.49,45.35,45.4,206386.0,38.3391,38.3475,38.2295,38.2716,206386.0
2016-07-01 13:30:00,45.4,45.43,45.27,45.27,189074.0,38.2716,38.2969,38.162,38.162,189074.0
2016-07-01 13:40:00,45.27,45.32,45.23,45.31,181749.0,38.162,38.2042,38.1283,38.1957,181749.0
2016-07-01 13:50:00,45.31,45.38,45.24,45.38,228917.0,38.1957,38.2548,38.1367,38.2548,228917.0
2016-07-01 14:00:00,45.37,45.47,45.35,45.41,135853.0,38.2463,38.3306,38.2295,38.28,135853.0
2016-07-01 14:10:00,45.4,45.41,45.26,45.35,116489.0,38.2716,38.28,38.1536,38.2295,116489.0
2016-07-01 14:20:00,45.34,45.43,45.33,45.39,91017.0,38.221,38.2969,38.2126,38.2632,91017.0
2016-07-01 14:30:00,45.39,45.4,45.24,45.25,230658.0,38.2632,38.2716,38.1367,38.1452,230658.0
2016-07-01 14:40:00,45.25,45.28,45.17,45.26,165278.0,38.1452,38.1705,38.0777,38.1536,165278.0
2016-07-01 14:50:00,45.25,45.33,45.24,45.3,105759.0,38.1452,38.2126,38.1367,38.1873,105759.0
2016-07-01 15:00:00,45.3,45.4,45.3,45.36,144074.0,38.1873,38.2716,38.1873,38.2379,144074.0
2016-07-01 15:10:00,45.35,45.52,45.35,45.5,240725.0,38.2295,38.3728,38.2295,38.3559,240725.0
2016-07-01 15:20:00,45.5,45.52,45.43,45.46,280949.0,38.3559,38.3728,38.2969,38.3222,280949.0
2016-07-01 15:30:00,45.47,45.54,45.39,45.41,135398.0,38.3306,38.3896,38.2632,38.28,135398.0
2016-07-01 15:40:00,45.4,45.55,45.39,45.5,295363.0,38.2716,38.3981,38.2632,38.3559,295363.0
2016-07-01 15:50:00,45.5,45.6,45.47,45.54,385186.0,38.3559,38.4402,38.3306,38.3896,385186.0
2016-07-05 09:30:00,44.76,44.85,44.39,44.41,438127.0,37.7321,37.808,37.4202,37.4371,438127.0
2016-07-05 09:40:00,44.4,44.45,44.01,44.01,401243.0,37.4286,37.4708,37.0999,37.0999,401243.0
2016-07-05 09:50:00,44.01,44.09,43.91,43.96,293565.0,37.0999,37.1673,37.0156,37.0577,293565.0
2016-07-05 10:00:00,43.96,44.0,43.85,43.95,283045.0,37.0577,37.0914,36.965,37.0493,283045.0
2016-07-05 10:10:00,43.95,43.95,43.8,43.83,185615.0,37.0493,37.0493,36.9228,36.9481,185615.0
2016-07-05 10:20:00,43.83,43.91,43.76,43.9,221735.0,36.9481,37.0156,36.8891,37.0071,221735.0
2016-07-05 10:30:00,43.88,43.95,43.64,43.67,258201.0,36.9903,37.0493,36.788,36.8133,258201.0
2016-07-05 10:40:00,43.67,43.72,43.54,43.58,171454.0,36.8133,36.8554,36.7037,36.7374,171454.0
2016-07-05 10:50:00,43.57,43.63,43.51,43.56,140901.0,36.729,36.7795,36.6784,36.7205,140901.0
2016-07-05 11:00:00,43.55,43.59,43.45,43.55,283760.0,36.7121,36.7458,36.6278,36.7121,283760.0
2016-07-05 11:10:00,43.55,43.72,43.45,43.59,212110.0,36.7121,36.8554,36.6278,36.7458,212110.0
2016-07-05 11:20:00,43.59,43.63,43.51,43.59,152276.0,36.7458,36.7795,36.6784,36.7458,152276.0
2016-07-05 11:30:00,43.59,43.59,43.35,43.4,186754.0,36.7458,36.7458,36.5435,36.5856,186754.0
2016-07-05 11:40:00,43.39,43.44,43.3,43.31,113754.0,36.5772,36.6194,36.5013,36.5098,113754.0
2016-07-05 11:50:00,43.31,43.36,43.28,43.3,144507.0,36.5098,36.5519,36.4845,36.5013,144507.0
2016-07-05 12:00:00,43.3,43.34,43.21,43.26,185666.0,36.5013,36.5351,36.4255,36.4676,185666.0
2016-07-05 12:10:00,43.26,43.42,43.26,43.34,105977.0,36.4676,36.6025,36.4676,36.5351,105977.0
2016-07-05 12:20:00,43.34,43.5,43.3,43.5,158462.0,36.5351,36.6699,36.5013,36.6699,158462.0
2016-07-05 12:30:00,43.5,43.55,43.32,43.34,229969.0,36.6699,36.7121,36.5182,36.5351,229969.0
2016-07-05 12:40:00,43.35,43.35,43.22,43.28,196456.0,36.5435,36.5435,36.4339,36.4845,196456.0
2016-07-05 12:50:00,43.27,43.28,43.16,43.16,99598.0,36.4761,36.4845,36.3833,36.3833,99598.0
2016-07-05 13:00:00,43.17,43.19,43.07,43.16,223097.0,36.3918,36.4086,36.3075,36.3833,223097.0
2016-07-05 13:10:00,43.17,43.2,43.11,43.12,125953.0,36.3918,36.417,36.3412,36.3496,125953.0
2016-07-05 13:20:00,43.12,43.15,43.08,43.09,144043.0,36.3496,36.3749,36.3159,36.3243,144043.0
2016-07-05 13:30:00,43.08,43.08,43.0,43.01,146687.0,36.3159,36.3159,36.2484,36.2569,146687.0
2016-07-05 13:40:00,43.01,43.02,42.95,42.97,116014.0,36.2569,36.2653,36.2063,36.2232,116014.0
2016-07-05 13:50:00,42.96,43.01,42.92,43.0,113758.0,36.2147,36.2569,36.181,36.2484,113758.0
2016-07-05 14:00:00,43.0,43.17,42.98,43.15,244402.0,36.2484,36.3918,36.2316,36.3749,244402.0
2016-07-05 14:10:00,43.16,43.32,43.12,43.31,409310.0,36.3833,36.5182,36.3496,36.5098,409310.0
2016-07-05 14:20:00,43.31,43.35,43.25,43.28,161941.0,36.5098,36.5435,36.4592,36.4845,161941.0
2016-07-05 14:30:00,43.27,43.31,43.21,43.23,329120.0,36.4761,36.5098,36.4255,36.4423,329120.0
2016-07-05 14:40:00,43.23,43.28,43.21,43.24,237450.0,36.4423,36.4845,36.4255,36.4508,237450.0
2016-07-05 14:50:00,43.24,43.24,43.17,43.24,381982.0,36.4508,36.4508,36.3918,36.4508,381982.0
2016-07-05 15:00:00,43.24,43.26,43.2,43.23,336268.0,36.4508,36.4676,36.417,36.4423,336268.0
2016-07-05 15:10:00,43.23,43.27,43.19,43.24,451107.0,36.4423,36.4761,36.4086,36.4508,451107.0
2016-07-05 15:20:00,43.24,43.46,43.23,43.45,371955.0,36.4508,36.6362,36.4423,36.6278,371955.0
2016-07-05 15:30:00,43.45,43.49,43.35,43.45,748257.0,36.6278,36.6615,36.5435,36.6278,748257.0
2016-07-05 15:40:00,43.46,43.54,43.44,43.48,452740.0,36.6362,36.7037,36.6194,36.6531,452740.0
2016-07-05 15:50:00,43.48,43.57,43.38,43.51,1153235.0,36.6531,36.729,36.5688,36.6784,1153235.0
2016-07-06 09:30:00,43.36,43.6,43.22,43.57,322104.0,36.5519,36.7542,36.4339,36.729,322104.0
2016-07-06 09:40:00,43.57,43.66,43.37,43.57,192032.0,36.729,36.8048,36.5604,36.729,192032.0
2016-07-06 09:50:00,43.56,43.63,43.41,43.42,226504.0,36.7205,36.7795,36.5941,36.6025,226504.0
2016-07-06 10:00:00,43.42,43.66,43.22,43.24,262183.0,36.6025,36.8048,36.4339,36.4508,262183.0
2016-07-06 10:10:00,43.25,43.33,43.11,43.12,183051.0,36.4592,36.5266,36.3412,36.3496,183051.0
2016-07-06 10:20:00,43.12,43.17,42.95,43.02,137511.0,36.3496,36.3918,36.2063,36.2653,137511.0
2016-07-06 10:30:00,43.02,43.1,42.95,43.01,191810.0,36.2653,36.3327,36.2063,36.2569,191810.0
2016-07-06 10:40:00,43.01,43.07,42.96,43.07,196282.0,36.2569,36.3075,36.2147,36.3075,196282.0
2016-07-06 10:50:00,43.07,43.18,43.04,43.09,281131.0,36.3075,36.4002,36.2822,36.3243,281131.0
2016-07-06 11:00:00,43.09,43.25,43.09,43.19,293490.0,36.3243,36.4592,36.3243,36.4086,293490.0
2016-07-06 11:10:00,43.19,43.31,43.18,43.26,272681.0,36.4086,36.5098,36.4002,36.4676,272681.0
2016-07-06 11:20:00,43.27,43.3,43.19,43.19,188912.0,36.4761,36.5013,36.4086,36.4086,188912.0
2016-07-06 11:30:00,43.19,43.27,43.16,43.22,186316.0,36.4086,36.4761,36.3833,36.4339,186316.0
2016-07-06 11:40:00,43.21,43.24,43.14,43.23,185631.0,36.4255,36.4508,36.3665,36.4423,185631.0
2016-07-06 11:50:00,43.23,43.31,43.22,43.29,213010.0,36.4423,36.5098,36.4339,36.4929,213010.0
2016-07-06 12:00:00,43.28,43.45,43.28,43.4,453396.0,36.4845,36.6278,36.4845,36.5856,453396.0
2016-07-06 12:10:00,43.39,43.4,43.29,43.34,134945.0,36.5772,36.5856,36.4929,36.5351,134945.0
2016-07-06 12:20:00,43.34,43.41,43.34,43.36,88535.0,36.5351,36.5941,36.5351,36.5519,88535.0
2016-07-06 12:30:00,43.36,43.37,43.29,43.31,112896.0,36.5519,36.5604,36.4929,36.5098,112896.0
2016-07-06 12:40:00,43.31,43.32,43.27,43.28,69992.0,36.5098,36.5182,36.4761,36.4845,69992.0
2016-07-06 12:50:00,43.29,43.33,43.27,43.32,133593.0,36.4929,36.5266,36.4761,36.5182,133593.0
2016-07-06 13:00:00,43.32,43.41,43.31,43.4,164204.0,36.5182,36.5941,36.5098,36.5856,164204.0
2016-07-06 13:10:00,43.41,43.48,43.4,43.47,85482.0,36.5941,36.6531,36.5856,36.6447,85482.0
2016-07-06 13:20:00,43.47,43.54,43.4,43.45,84639.0,36.6447,36.7037,36.5856,36.6278,84639.0
2016-07-06 13:30:00,43.44,43.56,43.44,43.54,108406.0,36.6194,36.7205,36.6194,36.7037,108406.0
2016-07-06 13:40:00,43.54,43.57,43.5,43.51,109052.0,36.7037,36.729,36.6699,36.6784,109052.0
2016-07-06 13:50:00,43.51,43.6,43.51,43.59,93449.0,36.6784,36.7542,36.6784,36.7458,93449.0
2016-07-06 14:00:00,43.58,43.67,43.49,43.63,110998.0,36.7374,36.8133,36.6615,36.7795,110998.0
2016-07-06 14:10:00,43.62,43.64,43.46,43.59,96470.0,36.7711,36.788,36.6362,36.7458,96470.0
2016-07-06 14:20:00,43.6,43.62,43.48,43.5,83622.0,36.7542,36.7711,36.6531,36.6699,83622.0
2016-07-06 14:30:00,43.51,43.55,43.46,43.53,79450.0,36.6784,36.7121,36.6362,36.6952,79450.0
2016-07-06 14:40:00,43.53,43.54,43.44,43.45,101743.0,36.6952,36.7037,36.6194,36.6278,101743.0
2016-07-06 14:50:00,43.44,43.5,43.42,43.46,106079.0,36.6194,36.6699,36.6025,36.6362,106079.0
2016-07-06 15:00:00,43.47,43.47,43.41,43.43,79258.0,36.6447,36.6447,36.5941,36.6109,79258.0
2016-07-06 15:10:00,43.42,43.49,43.42,43.45,131302.0,36.6025,36.6615,36.6025,36.6278,131302.0
2016-07-06 15:20:00,43.45,43.45,43.38,43.41,143147.0,36.6278,36.6278,36.5688,36.5941,143147.0
2016-07-06 15:30:00,43.41,43.57,43.41,43.55,164483.0,36.5941,36.729,36.5941,36.7121,164483.0
2016-07-06 15:40:00,43.55,43.63,43.53,43.53,256737.0,36.7121,36.7795,36.6952,36.6952,256737.0
2016-07-06 15:50:00,43.53,43.71,43.5,43.64,767093.0,36.6952,36.847,36.6699,36.788,767093.0
2016-07-07 09:30:00,44.02,44.34,43.91,44.13,212368.0,37.1083,37.3781,37.0156,37.201,212368.0
2016-07-07 09:40:00,44.12,44.47,44.08,44.47,348428.0,37.1926,37.4876,37.1589,37.4876,348428.0
2016-07-07 09:50:00,44.48,44.65,44.48,44.6,278120.0,37.4961,37.6394,37.4961,37.5972,278120.0
2016-07-07 10:00:00,44.61,44.66,44.5,44.57,252953.0,37.6057,37.6478,37.5129,37.5719,252953.0
2016-07-07 10:10:00,44.57,44.85,44.51,44.85,249746.0,37.5719,37.808,37.5214,37.808,249746.0
2016-07-07 10:20:00,44.85,44.85,44.63,44.75,109649.0,37.808,37.808,37.6225,37.7237,109649.0
2016-07-07 10:30:00,44.75,44.92,44.71,44.89,170652.0,37.7237,37.867,37.69,37.8417,170652.0
2016-07-07 10:40:00,44.88,44.93,44.82,44.89,266013.0,37.8333,37.8754,37.7827,37.8417,266013.0
2016-07-07 10:50:00,44.89,44.9,44.72,44.8,148237.0,37.8417,37.8501,37.6984,37.7658,148237.0
2016-07-07 11:00:00,44.79,44.79,44.29,44.61,400093.0,37.7574,37.7574,37.3359,37.6057,400093.0
2016-07-07 11:10:00,44.61,44.76,44.59,44.61,266988.0,37.6057,37.7321,37.5888,37.6057,266988.0
2016-07-07 11:20:00,44.61,44.67,44.52,44.63,287492.0,37.6057,37.6562,37.5298,37.6225,287492.0
2016-07-07 11:30:00,44.62,44.7,44.41,44.46,308667.0,37.6141,37.6815,37.4371,37.4792,308667.0
2016-07-07 11:40:00,44.46,44.46,44.12,44.19,158348.0,37.4792,37.4792,37.1926,37.2516,158348.0
2016-07-07 11:50:00,44.2,44.28,44.15,44.28,164557.0,37.26,37.3275,37.2179,37.3275,164557.0
2016-07-07 12:00:00,44.28,44.29,43.95,44.0,179933.0,37.3275,37.3359,37.0493,37.0914,179933.0
2016-07-07 12:10:00,44.0,44.08,44.0,44.03,103663.0,37.0914,37.1589,37.0914,37.1167,103663.0
2016-07-07 12:20:00,44.03,44.05,43.83,43.96,229600.0,37.1167,37.1336,36.9481,37.0577,229600.0
2016-07-07 12:30:00,43.96,44.1,43.96,44.07,94314.0,37.0577,37.1757,37.0577,37.1504,94314.0
2016-07-07 12:40:00,44.06,44.06,43.95,43.96,61225.0,37.142,37.142,37.0493,37.0577,61225.0
2016-07-07 12:50:00,43.96,43.96,43.84,43.88,89972.0,37.0577,37.0577,36.9566,36.9903,89972.0
2016-07-07 13:00:00,43.87,43.94,43.69,43.72,145025.0,36.9818,37.0409,36.8301,36.8554,145025.0
2016-07-07 13:10:00,43.72,43.72,43.56,43.65,159744.0,36.8554,36.8554,36.7205,36.7964,159744.0
2016-07-07 13:20:00,43.65,43.73,43.63,43.66,93871.0,36.7964,36.8638,36.7795,36.8048,93871.0
2016-07-07 13:30:00,43.65,43.74,43.65,43.68,66096.0,36.7964,36.8723,36.7964,36.8217,66096.0
2016-07-07 13:40:00,43.68,43.69,43.5,43.51,194058.0,36.8217,36.8301,36.6699,36.6784,194058.0
2016-07-07 13:50:00,43.51,43.52,43.34,43.46,210108.0,36.6784,36.6868,36.5351,36.6362,210108.0
2016-07-07 14:00:00,43.46,43.48,43.38,43.4,158253.0,36.6362,36.6531,36.5688,36.5856,158253.0
2016-07-07 14:10:00,43.39,43.4,43.24,43.27,133746.0,36.5772,36.5856,36.4508,36.4761,133746.0
2016-07-07 14:20:00,43.27,43.38,43.23,43.27,129278.0,36.4761,36.5688,36.4423,36.4761,129278.0
2016-07-07 14:30:00,43.27,43.31,43.22,43.27,122077.0,36.4761,36.5098,36.4339,36.4761,122077.0
2016-07-07 14:40:00,43.27,43.32,43.21,43.29,100128.0,36.4761,36.5182,36.4255,36.4929,100128.0
2016-07-07 14:50:00,43.29,43.36,43.24,43.28,118220.0,36.4929,36.5519,36.4508,36.4845,118220.0
2016-07-07 15:00:00,43.28,43.39,43.26,43.39,224530.0,36.4845,36.5772,36.4676,36.5772,224530.0
2016-07-07 15:10:00,43.39,43.44,43.34,43.42,154031.0,36.5772,36.6194,36.5351,36.6025,154031.0
2016-07-07 15:20:00,43.42,43.53,43.36,43.52,247627.0,36.6025,36.6952,36.5519,36.6868,247627.0
2016-07-07 15:30:00,43.52,43.58,43.49,43.55,178143.0,36.6868,36.7374,36.6615,36.7121,178143.0
2016-07-07 15:40:00,43.55,43.65,43.55,43.59,297242.0,36.7121,36.7964,36.7121,36.7458,297242.0
2016-07-07 15:50:00,43.59,43.64,43.54,43.55,594760.0,36.7458,36.788,36.7037,36.7121,594760.0
2016-07-08 09:30:00,44.28,44.66,44.14,44.54,416099.0,37.3275,37.6478,37.2095,37.5466,416099.0
2016-07-08 09:40:00,44.54,44.86,44.54,44.84,311087.0,37.5466,37.8164,37.5466,37.7995,311087.0
2016-07-08 09:50:00,44.85,45.08,44.83,44.96,313708.0,37.808,38.0019,37.7911,37.9007,313708.0
2016-07-08 10:00:00,44.97,45.18,44.92,45.14,400544.0,37.9091,38.0862,37.867,38.0524,400544.0
2016-07-08 10:10:00,45.14,45.29,45.04,45.11,587394.0,38.0524,38.1789,37.9681,38.0272,587394.0
2016-07-08 10:20:00,45.11,45.11,44.76,44.82,413458.0,38.0272,38.0272,37.7321,37.7827,413458.0
2016-07-08 10:30:00,44.82,44.92,44.66,44.77,191002.0,37.7827,37.867,37.6478,37.7405,191002.0
2016-07-08 10:40:00,44.76,44.88,44.68,44.74,210085.0,37.7321,37.8333,37.6647,37.7152,210085.0
2016-07-08 10:50:00,44.73,44.83,44.7,44.72,145870.0,37.7068,37.7911,37.6815,37.6984,145870.0
2016-07-08 11:00:00,44.72,44.74,44.64,44.65,194298.0,37.6984,37.7152,37.6309,37.6394,194298.0
2016-07-08 11:10:00,44.65,44.82,44.65,44.82,167410.0,37.6394,37.7827,37.6394,37.7827,167410.0
2016-07-08 11:20:00,44.83,44.97,44.78,44.91,188395.0,37.7911,37.9091,37.749,37.8586,188395.0
2016-07-08 11:30:00,44.91,44.96,44.86,44.96,111013.0,37.8586,37.9007,37.8164,37.9007,111013.0
2016-07-08 11:40:00,44.96,45.04,44.94,44.98,176102.0,37.9007,37.9681,37.8838,37.9176,176102.0
2016-07-08 11:50:00,44.97,45.0,44.89,44.89,70699.0,37.9091,37.9344,37.8417,37.8417,70699.0
2016-07-08 12:00:00,44.89,44.91,44.82,44.87,135644.0,37.8417,37.8586,37.7827,37.8248,135644.0
2016-07-08 12:10:00,44.88,44.9,44.82,44.86,101451.0,37.8333,37.8501,37.7827,37.8164,101451.0
2016-07-08 12:20:00,44.87,45.01,44.84,44.98,119584.0,37.8248,37.9429,37.7995,37.9176,119584.0
2016-07-08 12:30:00,44.98,45.14,44.95,45.09,167929.0,37.9176,38.0524,37.8923,38.0103,167929.0
2016-07-08 12:40:00,45.09,45.18,45.08,45.16,102585.0,38.0103,38.0862,38.0019,38.0693,102585.0
2016-07-08 12:50:00,45.16,45.18,45.12,45.16,104833.0,38.0693,38.0862,38.0356,38.0693,104833.0
2016-07-08 13:00:00,45.17,45.2,45.09,45.2,120570.0,38.0777,38.103,38.0103,38.103,120570.0
2016-07-08 13:10:00,45.19,45.25,45.17,45.2,102375.0,38.0946,38.1452,38.0777,38.103,102375.0
2016-07-08 13:20:00,45.2,45.24,45.17,45.21,101403.0,38.103,38.1367,38.0777,38.1115,101403.0
2016-07-08 13:30:00,45.21,45.25,45.18,45.25,165634.0,38.1115,38.1452,38.0862,38.1452,165634.0
2016-07-08 13:40:00,45.24,45.32,45.24,45.27,149567.0,38.1367,38.2042,38.1367,38.162,149567.0
2016-07-08 13:50:00,45.28,45.31,45.2,45.22,112804.0,38.1705,38.1957,38.103,38.1199,112804.0
2016-07-08 14:00:00,45.22,45.23,45.11,45.16,157380.0,38.1199,38.1283,38.0272,38.0693,157380.0
2016-07-08 14:10:00,45.15,45.18,45.09,45.14,120793.0,38.0609,38.0862,38.0103,38.0524,120793.0
2016-07-08 14:20:00,45.14,45.21,45.12,45.16,125351.0,38.0524,38.1115,38.0356,38.0693,125351.0
2016-07-08 14:30:00,45.16,45.22,45.13,45.21,152397.0,38.0693,38.1199,38.044,38.1115,152397.0
2016-07-08 14:40:00,45.21,45.25,45.19,45.23,148368.0,38.1115,38.1452,38.0946,38.1283,148368.0
2016-07-08 14:50:00,45.24,45.28,45.19,45.22,169109.0,38.1367,38.1705,38.0946,38.1199,169109.0
2016-07-08 15:00:00,45.22,45.23,45.04,45.04,285244.0,38.1199,38.1283,37.9681,37.9681,285244.0
2016-07-08 15:10:00,45.03,45.08,44.95,44.96,177886.0,37.9597,38.0019,37.8923,37.9007,177886.0
2016-07-08 15:20:00,44.96,44.99,44.93,44.97,160261.0,37.9007,37.926,37.8754,37.9091,160261.0
2016-07-08 15:30:00,44.97,45.0,44.84,44.99,345094.0,37.9091,37.9344,37.7995,37.926,345094.0
2016-07-08 15:40:00,45.0,45.02,44.92,45.01,342679.0,37.9344,37.9513,37.867,37.9429,342679.0
2016-07-08 15:50:00,45.01,45.11,44.97,45.02,852921.0,37.9429,38.0272,37.9091,37.9513,852921.0
2016-07-11 09:30:00,45.41,45.89,45.4,45.69,326910.0,38.28,38.6847,38.2716,38.5161,326910.0
2016-07-11 09:40:00,45.68,45.84,45.48,45.72,187506.0,38.5077,38.6425,38.3391,38.5414,187506.0
2016-07-11 09:50:00,45.72,45.84,45.68,45.83,166252.0,38.5414,38.6425,38.5077,38.6341,166252.0
2016-07-11 10:00:00,45.82,45.82,45.53,45.54,433371.0,38.6257,38.6257,38.3812,38.3896,433371.0
2016-07-11 10:10:00,45.55,45.55,45.24,45.28,283264.0,38.3981,38.3981,38.1367,38.1705,283264.0
2016-07-11 10:20:00,45.28,45.28,44.94,44.95,285220.0,38.1705,38.1705,37.8838,37.8923,285220.0
2016-07-11 10:30:00,44.95,45.21,44.95,45.2,488936.0,37.8923,38.1115,37.8923,38.103,488936.0
2016-07-11 10:40:00,45.2,45.2,45.07,45.18,130303.0,38.103,38.103,37.9934,38.0862,130303.0
2016-07-11 10:50:00,45.17,45.36,45.17,45.35,134974.0,38.0777,38.2379,38.0777,38.2295,134974.0
2016-07-11 11:00:00,45.35,45.36,45.21,45.22,207221.0,38.2295,38.2379,38.1115,38.1199,207221.0
2016-07-11 11:10:00,45.21,45.31,45.14,45.19,210631.0,38.1115,38.1957,38.0524,38.0946,210631.0
2016-07-11 11:20:00,45.19,45.25,45.0,45.01,150769.0,38.0946,38.1452,37.9344,37.9429,150769.0
2016-07-11 11:30:00,45.01,45.07,44.9,44.91,258200.0,37.9429,37.9934,37.8501,37.8586,258200.0
2016-07-11 11:40:00,44.91,44.98,44.88,44.95,122745.0,37.8586,37.9176,37.8333,37.8923,122745.0
2016-07-11 11:50:00,44.97,44.99,44.83,44.83,153804.0,37.9091,37.926,37.7911,37.7911,153804.0
2016-07-11 12:00:00,44.83,44.91,44.75,44.78,124844.0,37.7911,37.8586,37.7237,37.749,124844.0
2016-07-11 12:10:00,44.79,44.87,44.78,44.84,144293.0,37.7574,37.8248,37.749,37.7995,144293.0
2016-07-11 12:20:00,44.84,44.86,44.81,44.84,65424.0,37.7995,37.8164,37.7743,37.7995,65424.0
2016-07-11 12:30:00,44.83,44.89,44.79,44.8,110189.0,37.7911,37.8417,37.7574,37.7658,110189.0
2016-07-11 12:40:00,44.79,44.86,44.78,44.84,92418.0,37.7574,37.8164,37.749,37.7995,92418.0
2016-07-11 12:50:00,44.83,44.85,44.73,44.76,141210.0,37.7911,37.808,37.7068,37.7321,141210.0
2016-07-11 13:00:00,44.75,44.84,44.74,44.75,189362.0,37.7237,37.7995,37.7152,37.7237,189362.0
2016-07-11 13:10:00,44.75,44.81,44.73,44.78,215939.0,37.7237,37.7743,37.7068,37.749,215939.0
2016-07-11 13:20:00,44.78,44.8,44.73,44.73,120804.0,37.749,37.7658,37.7068,37.7068,120804.0
2016-07-11 13:30:00,44.73,44.78,44.73,44.77,121399.0,37.7068,37.749,37.7068,37.7405,121399.0
2016-07-11 13:40:00,44.76,44.85,44.74,44.83,42755.0,37.7321,37.808,37.7152,37.7911,42755.0
2016-07-11 13:50:00,44.83,44.86,44.78,44.8,110362.0,37.7911,37.8164,37.749,37.7658,110362.0
2016-07-11 14:00:00,44.8,44.81,44.73,44.8,130403.0,37.7658,37.7743,37.7068,37.7658,130403.0
2016-07-11 14:10:00,44.8,44.81,44.72,44.74,196521.0,37.7658,37.7743,37.6984,37.7152,196521.0
2016-07-11 14:20:00,44.75,44.85,44.74,44.79,192482.0,37.7237,37.808,37.7152,37.7574,192482.0
2016-07-11 14:30:00,44.8,44.82,44.76,44.81,201384.0,37.7658,37.7827,37.7321,37.7743,201384.0
2016-07-11 14:40:00,44.81,44.81,44.62,44.62,142717.0,37.7743,37.7743,37.6141,37.6141,142717.0
2016-07-11 14:50:00,44.62,44.68,44.57,44.6,257855.0,37.6141,37.6647,37.5719,37.5972,257855.0
2016-07-11 15:00:00,44.61,44.62,44.56,44.58,233696.0,37.6057,37.6141,37.5635,37.5804,233696.0
2016-07-11 15:10:00,44.58,44.63,44.54,44.61,487108.0,37.5804,37.6225,37.5466,37.6057,487108.0
2016-07-11 15:20:00,44.61,44.63,44.51,44.53,293596.0,37.6057,37.6225,37.5214,37.5382,293596.0
2016-07-11 15:30:00,44.52,44.57,44.5,44.51,338240.0,37.5298,37.5719,37.5129,37.5214,338240.0
2016-07-11 15:40:00,44.52,44.53,44.46,44.5,334479.0,37.5298,37.5382,37.4792,37.5129,334479.0
2016-07-11 15:50:00,44.49,44.56,44.46,44.48,725131.0,37.5045,37.5635,37.4792,37.4961,725131.0
2016-07-12 09:30:00,45.19,45.83,45.1,45.71,561622.0,38.0946,38.6341,38.0187,38.5329,561622.0
2016-07-12 09:40:00,45.71,45.99,45.68,45.84,441856.0,38.5329,38.769,38.5077,38.6425,441856.0
2016-07-12 09:50:00,45.85,45.91,45.53,45.57,427866.0,38.651,38.7015,38.3812,38.4149,427866.0
2016-07-12 10:00:00,45.58,45.69,45.54,45.55,546064.0,38.4234,38.5161,38.3896,38.3981,546064.0
2016-07-12 10:10:00,45.55,45.72,45.39,45.65,401610.0,38.3981,38.5414,38.2632,38.4824,401610.0
2016-07-12 10:20:00,45.64,45.8,45.54,45.79,251504.0,38.4739,38.6088,38.3896,38.6004,251504.0
2016-07-12 10:30:00,45.79,45.8,45.66,45.69,306993.0,38.6004,38.6088,38.4908,38.5161,306993.0
2016-07-12 10:40:00,45.7,45.79,45.69,45.78,244441.0,38.5245,38.6004,38.5161,38.592,244441.0
2016-07-12 10:50:00,45.79,45.9,45.75,45.9,180761.0,38.6004,38.6931,38.5667,38.6931,180761.0
2016-07-12 11:00:00,45.89,46.23,45.87,46.18,609109.0,38.6847,38.9713,38.6678,38.9291,609109.0
2016-07-12 11:10:00,46.18,46.27,46.08,46.2,190407.0,38.9291,39.005,38.8448,38.946,190407.0
2016-07-12 11:20:00,46.19,46.31,46.16,46.28,247273.0,38.9376,39.0387,38.9123,39.0134,247273.0
2016-07-12 11:30:00,46.27,46.35,46.21,46.34,160287.0,39.005,39.0725,38.9544,39.064,160287.0
2016-07-12 11:40:00,46.34,46.35,46.25,46.34,131566.0,39.064,39.0725,38.9882,39.064,131566.0
2016-07-12 11:50:00,46.34,46.46,46.31,46.43,121557.0,39.064,39.1652,39.0387,39.1399,121557.0
2016-07-12 12:00:00,46.43,46.48,46.37,46.41,342438.0,39.1399,39.182,39.0893,39.123,342438.0
2016-07-12 12:10:00,46.41,46.43,46.33,46.36,198969.0,39.123,39.1399,39.0556,39.0809,198969.0
2016-07-12 12:20:00,46.37,46.4,46.27,46.31,187324.0,39.0893,39.1146,39.005,39.0387,187324.0
2016-07-12 12:30:00,46.31,46.32,46.24,46.24,152221.0,39.0387,39.0472,38.9797,38.9797,152221.0
2016-07-12 12:40:00,46.25,46.25,46.07,46.1,218858.0,38.9882,38.9882,38.8364,38.8617,218858.0
2016-07-12 12:50:00,46.1,46.23,46.06,46.21,147536.0,38.8617,38.9713,38.828,38.9544,147536.0
2016-07-12 13:00:00,46.21,46.28,46.21,46.22,124038.0,38.9544,39.0134,38.9544,38.9629,124038.0
2016-07-12 13:10:00,46.21,46.23,46.15,46.18,103441.0,38.9544,38.9713,38.9039,38.9291,103441.0
2016-07-12 13:20:00,46.18,46.25,46.17,46.2,117315.0,38.9291,38.9882,38.9207,38.946,117315.0
2016-07-12 13:30:00,46.2,46.31,46.18,46.26,122330.0,38.946,39.0387,38.9291,38.9966,122330.0
2016-07-12 13:40:00,46.26,46.35,46.25,46.29,226523.0,38.9966,39.0725,38.9882,39.0219,226523.0
2016-07-12 13:50:00,46.3,46.31,46.12,46.13,146427.0,39.0303,39.0387,38.8786,38.887,146427.0
2016-07-12 14:00:00,46.14,46.18,46.09,46.11,183971.0,38.8954,38.9291,38.8533,38.8701,183971.0
2016-07-12 14:10:00,46.11,46.18,45.99,46.03,300052.0,38.8701,38.9291,38.769,38.8027,300052.0
2016-07-12 14:20:00,46.03,46.11,46.03,46.08,231658.0,38.8027,38.8701,38.8027,38.8448,231658.0
2016-07-12 14:30:00,46.08,46.14,46.07,46.09,159317.0,38.8448,38.8954,38.8364,38.8533,159317.0
2016-07-12 14:40:00,46.09,46.16,46.08,46.09,217581.0,38.8533,38.9123,38.8448,38.8533,217581.0
2016-07-12 14:50:00,46.1,46.17,46.08,46.09,119996.0,38.8617,38.9207,38.8448,38.8533,119996.0
2016-07-12 15:00:00,46.09,46.14,46.07,46.07,175358.0,38.8533,38.8954,38.8364,38.8364,175358.0
2016-07-12 15:10:00,46.07,46.17,46.06,46.09,256396.0,38.8364,38.9207,38.828,38.8533,256396.0
2016-07-12 15:20:00,46.08,46.16,46.08,46.15,151725.0,38.8448,38.9123,38.8448,38.9039,151725.0
2016-07-12 15:30:00,46.14,46.2,46.09,46.17,237055.0,38.8954,38.946,38.8533,38.9207,237055.0
2016-07-12 15:40:00,46.17,46.18,45.99,46.02,444643.0,38.9207,38.9291,38.769,38.7943,444643.0
2016-07-12 15:50:00,46.02,46.09,46.01,46.03,732317.0,38.7943,38.8533,38.7858,38.8027,732317.0
2016-07-13 09:30:00,45.75,46.07,45.56,45.56,467112.0,38.5667,38.8364,38.4065,38.4065,467112.0
2016-07-13 09:40:00,45.55,45.68,45.45,45.6,371286.0,38.3981,38.5077,38.3138,38.4402,371286.0
2016-07-13 09:50:00,45.61,45.62,45.39,45.56,362774.0,38.4486,38.4571,38.2632,38.4065,362774.0
2016-07-13 10:00:00,45.57,45.68,45.48,45.61,266218.0,38.4149,38.5077,38.3391,38.4486,266218.0
2016-07-13 10:10:00,45.62,45.67,45.42,45.44,159555.0,38.4571,38.4992,38.2885,38.3053,159555.0
2016-07-13 10:20:00,45.44,45.49,45.37,45.39,126011.0,38.3053,38.3475,38.2463,38.2632,126011.0
2016-07-13 10:30:00,45.37,45.64,45.18,45.18,317877.0,38.2463,38.4739,38.0862,38.0862,317877.0
2016-07-13 10:40:00,45.19,45.28,45.07,45.1,179951.0,38.0946,38.1705,37.9934,38.0187,179951.0
2016-07-13 10:50:00,45.1,45.16,45.05,45.11,74097.0,38.0187,38.0693,37.9766,38.0272,74097.0
2016-07-13 11:00:00,45.1,45.14,44.97,45.0,126719.0,38.0187,38.0524,37.9091,37.9344,126719.0
2016-07-13 11:10:00,45.01,45.05,44.74,44.77,147101.0,37.9429,37.9766,37.7152,37.7405,147101.0
2016-07-13 11:20:00,44.76,44.92,44.72,44.89,153356.0,37.7321,37.867,37.6984,37.8417,153356.0
2016-07-13 11:30:00,44.89,44.9,44.72,44.72,182687.0,37.8417,37.8501,37.6984,37.6984,182687.0
2016-07-13 11:40:00,44.72,44.82,44.71,44.79,105263.0,37.6984,37.7827,37.69,37.7574,105263.0
2016-07-13 11:50:00,44.79,44.92,44.71,44.91,114386.0,37.7574,37.867,37.69,37.8586,114386.0
2016-07-13 12:00:00,44.9,45.0,44.9,44.97,307630.0,37.8501,37.9344,37.8501,37.9091,307630.0
2016-07-13 12:10:00,44.97,45.09,44.95,45.08,94362.0,37.9091,38.0103,37.8923,38.0019,94362.0
2016-07-13 12:20:00,45.09,45.15,45.07,45.13,98234.0,38.0103,38.0609,37.9934,38.044,98234.0
2016-07-13 12:30:00,45.12,45.14,45.05,45.05,148546.0,38.0356,38.0524,37.9766,37.9766,148546.0
2016-07-13 12:40:00,45.05,45.17,45.04,45.13,73940.0,37.9766,38.0777,37.9681,38.044,73940.0
2016-07-13 12:50:00,45.14,45.22,45.1,45.21,80815.0,38.0524,38.1199,38.0187,38.1115,80815.0
2016-07-13 13:00:00,45.21,45.32,45.16,45.31,285450.0,38.1115,38.2042,38.0693,38.1957,285450.0
2016-07-13 13:10:00,45.3,45.38,45.29,45.37,149267.0,38.1873,38.2548,38.1789,38.2463,149267.0
2016-07-13 13:20:00,45.36,45.36,45.2,45.2,198064.0,38.2379,38.2379,38.103,38.103,198064.0
2016-07-13 13:30:00,45.2,45.23,45.15,45.22,105105.0,38.103,38.1283,38.0609,38.1199,105105.0
2016-07-13 13:40:00,45.22,45.4,45.22,45.39,172738.0,38.1199,38.2716,38.1199,38.2632,172738.0
2016-07-13 13:50:00,45.38,45.4,45.26,45.28,121610.0,38.2548,38.2716,38.1536,38.1705,121610.0
2016-07-13 14:00:00,45.27,45.32,45.22,45.3,96103.0,38.162,38.2042,38.1199,38.1873,96103.0
2016-07-13 14:10:00,45.31,45.36,45.24,45.29,149322.0,38.1957,38.2379,38.1367,38.1789,149322.0
2016-07-13 14:20:00,45.29,45.43,45.28,45.43,122019.0,38.1789,38.2969,38.1705,38.2969,122019.0
2016-07-13 14:30:00,45.43,45.45,45.35,45.4,144090.0,38.2969,38.3138,38.2295,38.2716,144090.0
2016-07-13 14:40:00,45.4,45.52,45.37,45.5,138883.0,38.2716,38.3728,38.2463,38.3559,138883.0
2016-07-13 14:50:00,45.5,45.51,45.43,45.44,108046.0,38.3559,38.3643,38.2969,38.3053,108046.0
2016-07-13 15:00:00,45.43,45.51,45.4,45.41,229194.0,38.2969,38.3643,38.2716,38.28,229194.0
2016-07-13 15:10:00,45.41,45.43,45.23,45.27,206977.0,38.28,38.2969,38.1283,38.162,206977.0
2016-07-13 15:20:00,45.27,45.27,45.13,45.16,313767.0,38.162,38.162,38.044,38.0693,313767.0
2016-07-13 15:30:00,45.16,45.22,45.12,45.17,434663.0,38.0693,38.1199,38.0356,38.0777,434663.0
2016-07-13 15:40:00,45.17,45.27,45.13,45.19,282242.0,38.0777,38.162,38.044,38.0946,282242.0
2016-07-13 15:50:00,45.18,45.22,45.14,45.21,526591.0,38.0862,38.1199,38.0524,38.1115,526591.0
2016-07-14 09:30:00,45.9,46.09,45.77,45.93,366469.0,38.6931,38.8533,38.5835,38.7184,366469.0
2016-07-14 09:40:00,45.92,46.02,45.8,45.84,461706.0,38.71,38.7943,38.6088,38.6425,461706.0
2016-07-14 09:50:00,45.84,46.05,45.83,46.02,248537.0,38.6425,38.8196,38.6341,38.7943,248537.0
2016-07-14 10:00:00,46.03,46.05,45.9,45.98,168012.0,38.8027,38.8196,38.6931,38.7606,168012.0
2016-07-14 10:10:00,45.98,46.0,45.7,45.81,200637.0,38.7606,38.7774,38.5245,38.6172,200637.0
2016-07-14 10:20:00,45.8,45.89,45.73,45.85,176807.0,38.6088,38.6847,38.5498,38.651,176807.0
2016-07-14 10:30:00,45.86,45.89,45.73,45.83,249899.0,38.6594,38.6847,38.5498,38.6341,249899.0
2016-07-14 10:40:00,45.83,45.87,45.75,45.87,165251.0,38.6341,38.6678,38.5667,38.6678,165251.0
2016-07-14 10:50:00,45.87,45.88,45.73,45.77,145126.0,38.6678,38.6763,38.5498,38.5835,145126.0
2016-07-14 11:00:00,45.77,45.86,45.77,45.86,199706.0,38.5835,38.6594,38.5835,38.6594,199706.0
2016-07-14 11:10:00,45.86,45.89,45.77,45.82,126343.0,38.6594,38.6847,38.5835,38.6257,126343.0
2016-07-14 11:20:00,45.82,45.94,45.82,45.93,186171.0,38.6257,38.7268,38.6257,38.7184,186171.0
2016-07-14 11:30:00,45.93,45.97,45.88,45.97,172134.0,38.7184,38.7521,38.6763,38.7521,172134.0
2016-07-14 11:40:00,45.97,45.99,45.85,45.86,86179.0,38.7521,38.769,38.651,38.6594,86179.0
2016-07-14 11:50:00,45.85,45.92,45.83,45.9,71971.0,38.651,38.71,38.6341,38.6931,71971.0
2016-07-14 12:00:00,45.9,45.96,45.88,45.94,104131.0,38.6931,38.7437,38.6763,38.7268,104131.0
2016-07-14 12:10:00,45.94,46.02,45.91,46.02,107628.0,38.7268,38.7943,38.7015,38.7943,107628.0
2016-07-14 12:20:00,46.01,46.03,45.94,45.95,84527.0,38.7858,38.8027,38.7268,38.7353,84527.0
2016-07-14 12:30:00,45.96,45.99,45.93,45.96,109398.0,38.7437,38.769,38.7184,38.7437,109398.0
2016-07-14 12:40:00,45.96,45.97,45.88,45.9,115952.0,38.7437,38.7521,38.6763,38.6931,115952.0
2016-07-14 12:50:00,45.9,45.93,45.8,45.82,126546.0,38.6931,38.7184,38.6088,38.6257,126546.0
2016-07-14 13:00:00,45.83,45.84,45.77,45.84,71950.0,38.6341,38.6425,38.5835,38.6425,71950.0
2016-07-14 13:10:00,45.85,45.85,45.74,45.75,88975.0,38.651,38.651,38.5582,38.5667,88975.0
2016-07-14 13:20:00,45.74,45.81,45.73,45.78,265130.0,38.5582,38.6172,38.5498,38.592,265130.0
2016-07-14 13:30:00,45.78,45.84,45.75,45.81,138940.0,38.592,38.6425,38.5667,38.6172,138940.0
2016-07-14 13:40:00,45.81,45.83,45.79,45.81,51810.0,38.6172,38.6341,38.6004,38.6172,51810.0
2016-07-14 13:50:00,45.81,45.82,45.73,45.79,69432.0,38.6172,38.6257,38.5498,38.6004,69432.0
2016-07-14 14:00:00,45.8,45.81,45.76,45.8,86941.0,38.6088,38.6172,38.5751,38.6088,86941.0
2016-07-14 14:10:00,45.8,45.81,45.76,45.79,185799.0,38.6088,38.6172,38.5751,38.6004,185799.0
2016-07-14 14:20:00,45.78,45.79,45.71,45.77,88507.0,38.592,38.6004,38.5329,38.5835,88507.0
2016-07-14 14:30:00,45.76,45.76,45.67,45.71,86365.0,38.5751,38.5751,38.4992,38.5329,86365.0
2016-07-14 14:40:00,45.7,45.76,45.69,45.73,61469.0,38.5245,38.5751,38.5161,38.5498,61469.0
2016-07-14 14:50:00,45.73,45.73,45.68,45.68,76374.0,38.5498,38.5498,38.5077,38.5077,76374.0
2016-07-14 15:00:00,45.69,45.75,45.67,45.74,125389.0,38.5161,38.5667,38.4992,38.5582,125389.0
2016-07-14 15:10:00,45.74,45.75,45.66,45.68,87162.0,38.5582,38.5667,38.4908,38.5077,87162.0
2016-07-14 15:20:00,45.67,45.7,45.66,45.68,59542.0,38.4992,38.5245,38.4908,38.5077,59542.0
2016-07-14 15:30:00,45.68,45.76,45.67,45.72,91251.0,38.5077,38.5751,38.4992,38.5414,91251.0
2016-07-14 15:40:00,45.72,45.8,45.68,45.79,247091.0,38.5414,38.6088,38.5077,38.6004,247091.0
2016-07-14 15:50:00,45.79,45.81,45.75,45.8,660967.0,38.6004,38.6172,38.5667,38.6088,660967.0
2016-07-15 09:30:00,45.97,46.09,45.77,45.79,434637.0,38.7521,38.8533,38.5835,38.6004,434637.0
2016-07-15 09:40:00,45.78,45.82,45.68,45.82,183828.0,38.592,38.6257,38.5077,38.6257,183828.0
2016-07-15 09:50:00,45.82,45.88,45.67,45.74,182258.0,38.6257,38.6763,38.4992,38.5582,182258.0
2016-07-15 10:00:00,45.74,45.81,45.66,45.76,256006.0,38.5582,38.6172,38.4908,38.5751,256006.0
2016-07-15 10:10:00,45.76,45.78,45.57,45.61,210759.0,38.5751,38.592,38.4149,38.4486,210759.0
2016-07-15 10:20:00,45.62,45.73,45.59,45.7,65335.0,38.4571,38.5498,38.4318,38.5245,65335.0
2016-07-15 10:30:00,45.69,45.69,45.59,45.62,60877.0,38.5161,38.5161,38.4318,38.4571,60877.0
2016-07-15 10:40:00,45.62,45.64,45.55,45.58,144978.0,38.4571,38.4739,38.3981,38.4234,144978.0
2016-07-15 10:50:00,45.58,45.63,45.52,45.56,63937.0,38.4234,38.4655,38.3728,38.4065,63937.0
2016-07-15 11:00:00,45.56,45.62,45.42,45.47,115517.0,38.4065,38.4571,38.2885,38.3306,115517.0
2016-07-15 11:10:00,45.47,45.47,45.27,45.34,143133.0,38.3306,38.3306,38.162,38.221,143133.0
2016-07-15 11:20:00,45.34,45.5,45.33,45.49,76230.0,38.221,38.3559,38.2126,38.3475,76230.0
2016-07-15 11:30:00,45.49,45.55,45.47,45.51,74411.0,38.3475,38.3981,38.3306,38.3643,74411.0
2016-07-15 11:40:00,45.52,45.55,45.45,45.46,66788.0,38.3728,38.3981,38.3138,38.3222,66788.0
2016-07-15 11:50:00,45.46,45.53,45.4,45.5,84548.0,38.3222,38.3812,38.2716,38.3559,84548.0
2016-07-15 12:00:00,45.5,45.53,45.43,45.46,54397.0,38.3559,38.3812,38.2969,38.3222,54397.0
2016-07-15 12:10:00,45.46,45.47,45.41,45.43,51876.0,38.3222,38.3306,38.28,38.2969,51876.0
2016-07-15 12:20:00,45.43,45.43,45.37,45.42,49742.0,38.2969,38.2969,38.2463,38.2885,49742.0
2016-07-15 12:30:00,45.42,45.42,45.37,45.4,52828.0,38.2885,38.2885,38.2463,38.2716,52828.0
2016-07-15 12:40:00,45.39,45.4,45.36,45.36,87176.0,38.2632,38.2716,38.2379,38.2379,87176.0
2016-07-15 12:50:00,45.36,45.38,45.3,45.3,44052.0,38.2379,38.2548,38.1873,38.1873,44052.0
2016-07-15 13:00:00,45.3,45.36,45.3,45.34,66919.0,38.1873,38.2379,38.1873,38.221,66919.0
2016-07-15 13:10:00,45.34,45.38,45.28,45.37,62940.0,38.221,38.2548,38.1705,38.2463,62940.0
2016-07-15 13:20:00,45.37,45.41,45.33,45.38,42749.0,38.2463,38.28,38.2126,38.2548,42749.0
2016-07-15 13:30:00,45.38,45.4,45.33,45.36,39497.0,38.2548,38.2716,38.2126,38.2379,39497.0
2016-07-15 13:40:00,45.36,45.47,45.35,45.43,51742.0,38.2379,38.3306,38.2295,38.2969,51742.0
2016-07-15 13:50:00,45.42,45.43,45.37,45.4,46307.0,38.2885,38.2969,38.2463,38.2716,46307.0
2016-07-15 14:00:00,45.4,45.42,45.37,45.42,93734.0,38.2716,38.2885,38.2463,38.2885,93734.0
2016-07-15 14:10:00,45.42,45.45,45.37,45.38,56210.0,38.2885,38.3138,38.2463,38.2548,56210.0
2016-07-15 14:20:00,45.38,45.39,45.32,45.33,70500.0,38.2548,38.2632,38.2042,38.2126,70500.0
2016-07-15 14:30:00,45.33,45.37,45.3,45.32,72627.0,38.2126,38.2463,38.1873,38.2042,72627.0
2016-07-15 14:40:00,45.31,45.42,45.31,45.41,59536.0,38.1957,38.2885,38.1957,38.28,59536.0
2016-07-15 14:50:00,45.4,45.42,45.36,45.37,87489.0,38.2716,38.2885,38.2379,38.2463,87489.0
2016-07-15 15:00:00,45.37,45.38,45.31,45.31,146093.0,38.2463,38.2548,38.1957,38.1957,146093.0
2016-07-15 15:10:00,45.32,45.33,45.28,45.32,107824.0,38.2042,38.2126,38.1705,38.2042,107824.0
2016-07-15 15:20:00,45.32,45.4,45.32,45.39,86586.0,38.2042,38.2716,38.2042,38.2632,86586.0
2016-07-15 15:30:00,45.39,45.43,45.37,45.4,188730.0,38.2632,38.2969,38.2463,38.2716,188730.0
2016-07-15 15:40:00,45.39,45.47,45.38,45.44,255530.0,38.2632,38.3306,38.2548,38.3053,255530.0
2016-07-15 15:50:00,45.44,45.51,45.41,45.45,628261.0,38.3053,38.3643,38.28,38.3138,628261.0
2016-07-18 09:30:00,45.17,45.34,45.11,45.12,246193.0,38.0777,38.221,38.0272,38.0356,246193.0
2016-07-18 09:40:00,45.13,45.16,44.9,45.1,198216.0,38.044,38.0693,37.8501,38.0187,198216.0
2016-07-18 09:50:00,45.11,45.28,45.06,45.24,290357.0,38.0272,38.1705,37.985,38.1367,290357.0
2016-07-18 10:00:00,45.23,45.35,45.18,45.2,301089.0,38.1283,38.2295,38.0862,38.103,301089.0
2016-07-18 10:10:00,45.2,45.28,45.19,45.28,173844.0,38.103,38.1705,38.0946,38.1705,173844.0
2016-07-18 10:20:00,45.28,45.3,45.23,45.26,216976.0,38.1705,38.1873,38.1283,38.1536,216976.0
2016-07-18 10:30:00,45.25,45.31,45.08,45.19,169977.0,38.1452,38.1957,38.0019,38.0946,169977.0
2016-07-18 10:40:00,45.2,45.23,45.04,45.06,95651.0,38.103,38.1283,37.9681,37.985,95651.0
2016-07-18 10:50:00,45.06,45.08,45.01,45.05,150479.0,37.985,38.0019,37.9429,37.9766,150479.0
2016-07-18 11:00:00,45.05,45.08,45.02,45.05,111311.0,37.9766,38.0019,37.9513,37.9766,111311.0
2016-07-18 11:10:00,45.05,45.1,45.03,45.08,143589.0,37.9766,38.0187,37.9597,38.0019,143589.0
2016-07-18 11:20:00,45.08,45.11,45.03,45.06,120091.0,38.0019,38.0272,37.9597,37.985,120091.0
2016-07-18 11:30:00,45.07,45.12,45.03,45.11,104854.0,37.9934,38.0356,37.9597,38.0272,104854.0
2016-07-18 11:40:00,45.11,45.23,45.09,45.21,85396.0,38.0272,38.1283,38.0103,38.1115,85396.0
2016-07-18 11:50:00,45.21,45.27,45.19,45.25,67032.0,38.1115,38.162,38.0946,38.1452,67032.0
2016-07-18 12:00:00,45.24,45.33,45.23,45.32,73158.0,38.1367,38.2126,38.1283,38.2042,73158.0
2016-07-18 12:10:00,45.32,45.36,45.28,45.32,98751.0,38.2042,38.2379,38.1705,38.2042,98751.0
2016-07-18 12:20:00,45.32,45.39,45.31,45.36,93376.0,38.2042,38.2632,38.1957,38.2379,93376.0
2016-07-18 12:30:00,45.36,45.37,45.32,45.35,86917.0,38.2379,38.2463,38.2042,38.2295,86917.0
2016-07-18 12:40:00,45.35,45.38,45.33,45.33,81542.0,38.2295,38.2548,38.2126,38.2126,81542.0
2016-07-18 12:50:00,45.34,45.4,45.32,45.39,105897.0,38.221,38.2716,38.2042,38.2632,105897.0
2016-07-18 13:00:00,45.39,45.41,45.35,45.35,66752.0,38.2632,38.28,38.2295,38.2295,66752.0
2016-07-18 13:10:00,45.36,45.39,45.34,45.37,140378.0,38.2379,38.2632,38.221,38.2463,140378.0
2016-07-18 13:20:00,45.38,45.38,45.34,45.36,63923.0,38.2548,38.2548,38.221,38.2379,63923.0
2016-07-18 13:30:00,45.36,45.41,45.34,45.38,118305.0,38.2379,38.28,38.221,38.2548,118305.0
2016-07-18 13:40:00,45.38,45.41,45.35,45.37,58359.0,38.2548,38.28,38.2295,38.2463,58359.0
2016-07-18 13:50:00,45.37,45.38,45.34,45.36,55891.0,38.2463,38.2548,38.221,38.2379,55891.0
2016-07-18 14:00:00,45.35,45.42,45.35,45.41,95755.0,38.2295,38.2885,38.2295,38.28,95755.0
2016-07-18 14:10:00,45.4,45.42,45.39,45.4,169484.0,38.2716,38.2885,38.2632,38.2716,169484.0
2016-07-18 14:20:00,45.4,45.48,45.39,45.48,52787.0,38.2716,38.3391,38.2632,38.3391,52787.0
2016-07-18 14:30:00,45.47,45.47,45.4,45.42,55848.0,38.3306,38.3306,38.2716,38.2885,55848.0
2016-07-18 14:40:00,45.43,45.46,45.4,45.4,165245.0,38.2969,38.3222,38.2716,38.2716,165245.0
2016-07-18 14:50:00,45.4,45.48,45.4,45.47,102166.0,38.2716,38.3391,38.2716,38.3306,102166.0
2016-07-18 15:00:00,45.47,45.5,45.45,45.46,100941.0,38.3306,38.3559,38.3138,38.3222,100941.0
2016-07-18 15:10:00,45.45,45.47,45.45,45.47,120509.0,38.3138,38.3306,38.3138,38.3306,120509.0
2016-07-18 15:20:00,45.47,45.47,45.45,45.46,51255.0,38.3306,38.3306,38.3138,38.3222,51255.0
2016-07-18 15:30:00,45.46,45.47,45.45,45.45,111837.0,38.3222,38.3306,38.3138,38.3138,111837.0
2016-07-18 15:40:00,45.45,45.55,45.45,45.55,279759.0,38.3138,38.3981,38.3138,38.3981,279759.0
2016-07-18 15:50:00,45.55,45.61,45.53,45.61,725317.0,38.3981,38.4486,38.3812,38.4486,725317.0
2016-07-19 09:30:00,45.31,45.52,45.29,45.38,267341.0,38.1957,38.3728,38.1789,38.2548,267341.0
2016-07-19 09:40:00,45.39,45.46,45.26,45.42,248257.0,38.2632,38.3222,38.1536,38.2885,248257.0
2016-07-19 09:50:00,45.4,45.47,45.21,45.21,263016.0,38.2716,38.3306,38.1115,38.1115,263016.0
2016-07-19 10:00:00,45.21,45.22,44.94,44.97,299646.0,38.1115,38.1199,37.8838,37.9091,299646.0
2016-07-19 10:10:00,44.96,45.06,44.91,44.97,331447.0,37.9007,37.985,37.8586,37.9091,331447.0
2016-07-19 10:20:00,44.97,45.11,44.9,45.07,199081.0,37.9091,38.0272,37.8501,37.9934,199081.0
2016-07-19 10:30:00,45.07,45.19,45.03,45.09,193018.0,37.9934,38.0946,37.9597,38.0103,193018.0
2016-07-19 10:40:00,45.09,45.16,45.05,45.07,147900.0,38.0103,38.0693,37.9766,37.9934,147900.0
2016-07-19 10:50:00,45.06,45.13,45.05,45.1,227438.0,37.985,38.044,37.9766,38.0187,227438.0
2016-07-19 11:00:00,45.1,45.22,45.05,45.2,174450.0,38.0187,38.1199,37.9766,38.103,174450.0
2016-07-19 11:10:00,45.2,45.22,45.01,45.01,204905.0,38.103,38.1199,37.9429,37.9429,204905.0
2016-07-19 11:20:00,45.01,45.12,44.99,45.05,203331.0,37.9429,38.0356,37.926,37.9766,203331.0
2016-07-19 11:30:00,45.05,45.25,45.05,45.25,303241.0,37.9766,38.1452,37.9766,38.1452,303241.0
2016-07-19 11:40:00,45.25,45.39,45.09,45.13,289448.0,38.1452,38.2632,38.0103,38.044,289448.0
2016-07-19 11:50:00,45.12,45.16,44.99,45.01,164295.0,38.0356,38.0693,37.926,37.9429,164295.0
2016-07-19 12:00:00,45.02,45.08,44.99,45.04,113207.0,37.9513,38.0019,37.926,37.9681,113207.0
2016-07-19 12:10:00,45.04,45.05,44.99,45.01,135548.0,37.9681,37.9766,37.926,37.9429,135548.0
2016-07-19 12:20:00,45.01,45.02,44.96,44.97,126243.0,37.9429,37.9513,37.9007,37.9091,126243.0
2016-07-19 12:30:00,44.96,45.08,44.96,44.98,169936.0,37.9007,38.0019,37.9007,37.9176,169936.0
2016-07-19 12:40:00,44.98,45.01,44.96,44.97,138474.0,37.9176,37.9429,37.9007,37.9091,138474.0
2016-07-19 12:50:00,44.97,45.04,44.96,45.03,98193.0,37.9091,37.9681,37.9007,37.9597,98193.0
2016-07-19 13:00:00,45.02,45.04,44.97,44.99,106711.0,37.9513,37.9681,37.9091,37.926,106711.0
2016-07-19 13:10:00,44.98,44.99,44.91,44.92,119006.0,37.9176,37.926,37.8586,37.867,119006.0
2016-07-19 13:20:00,44.91,44.93,44.85,44.85,167712.0,37.8586,37.8754,37.808,37.808,167712.0
2016-07-19 13:30:00,44.85,44.9,44.8,44.86,180875.0,37.808,37.8501,37.7658,37.8164,180875.0
2016-07-19 13:40:00,44.86,44.93,44.85,44.89,63521.0,37.8164,37.8754,37.808,37.8417,63521.0
2016-07-19 13:50:00,44.89,44.91,44.82,44.82,99983.0,37.8417,37.8586,37.7827,37.7827,99983.0
2016-07-19 14:00:00,44.82,44.9,44.81,44.89,190176.0,37.7827,37.8501,37.7743,37.8417,190176.0
2016-07-19 14:10:00,44.89,44.92,44.88,44.88,132291.0,37.8417,37.867,37.8333,37.8333,132291.0
2016-07-19 14:20:00,44.88,44.89,44.83,44.88,169897.0,37.8333,37.8417,37.7911,37.8333,169897.0
2016-07-19 14:30:00,44.87,44.93,44.86,44.91,119940.0,37.8248,37.8754,37.8164,37.8586,119940.0
2016-07-19 14:40:00,44.91,44.93,44.84,44.84,98124.0,37.8586,37.8754,37.7995,37.7995,98124.0
2016-07-19 14:50:00,44.84,44.89,44.81,44.87,110801.0,37.7995,37.8417,37.7743,37.8248,110801.0
2016-07-19 15:00:00,44.88,44.89,44.86,44.87,103546.0,37.8333,37.8417,37.8164,37.8248,103546.0
2016-07-19 15:10:00,44.88,44.88,44.81,44.83,230516.0,37.8333,37.8333,37.7743,37.7911,230516.0
2016-07-19 15:20:00,44.84,44.86,44.77,44.77,237130.0,37.7995,37.8164,37.7405,37.7405,237130.0
2016-07-19 15:30:00,44.77,44.88,44.77,44.88,257715.0,37.7405,37.8333,37.7405,37.8333,257715.0
2016-07-19 15:40:00,44.88,45.03,44.87,44.94,678119.0,37.8333,37.9597,37.8248,37.8838,678119.0
2016-07-19 15:50:00,44.94,45.0,44.88,44.98,776715.0,37.8838,37.9344,37.8333,37.9176,776715.0
2016-07-20 09:30:00,44.92,44.93,44.21,44.37,689892.0,37.867,37.8754,37.2685,37.4033,689892.0
2016-07-20 09:40:00,44.37,44.44,44.12,44.22,705654.0,37.4033,37.4624,37.1926,37.2769,705654.0
2016-07-20 09:50:00,44.23,44.31,44.01,44.05,567668.0,37.2853,37.3528,37.0999,37.1336,567668.0
2016-07-20 10:00:00,44.05,44.09,43.95,43.99,495996.0,37.1336,37.1673,37.0493,37.083,495996.0
2016-07-20 10:10:00,43.99,44.16,43.98,44.08,285133.0,37.083,37.2263,37.0746,37.1589,285133.0
2016-07-20 10:20:00,44.09,44.17,43.91,43.97,351241.0,37.1673,37.2347,37.0156,37.0661,351241.0
2016-07-20 10:30:00,44.03,44.31,43.92,44.27,517571.0,37.1167,37.3528,37.024,37.319,517571.0
2016-07-20 10:40:00,44.27,44.29,44.08,44.16,436120.0,37.319,37.3359,37.1589,37.2263,436120.0
2016-07-20 10:50:00,44.15,44.61,44.14,44.36,671050.0,37.2179,37.6057,37.2095,37.3949,671050.0
2016-07-20 11:00:00,44.36,44.66,44.36,44.48,353135.0,37.3949,37.6478,37.3949,37.4961,353135.0
2016-07-20 11:10:00,44.48,44.49,44.23,44.37,439709.0,37.4961,37.5045,37.2853,37.4033,439709.0
2016-07-20 11:20:00,44.4,44.41,44.23,44.39,174368.0,37.4286,37.4371,37.2853,37.4202,174368.0
2016-07-20 11:30:00,44.38,44.41,44.2,44.21,244457.0,37.4118,37.4371,37.26,37.2685,244457.0
2016-07-20 11:40:00,44.2,44.22,44.03,44.07,330141.0,37.26,37.2769,37.1167,37.1504,330141.0
2016-07-20 11:50:00,44.07,44.44,44.04,44.44,542501.0,37.1504,37.4624,37.1252,37.4624,542501.0
2016-07-20 12:00:00,44.43,44.49,44.35,44.4,215199.0,37.4539,37.5045,37.3865,37.4286,215199.0
2016-07-20 12:10:00,44.39,44.51,44.35,44.38,158578.0,37.4202,37.5214,37.3865,37.4118,158578.0
2016-07-20 12:20:00,44.38,44.4,44.15,44.18,273535.0,37.4118,37.4286,37.2179,37.2432,273535.0
2016-07-20 12:30:00,44.18,44.31,44.11,44.28,161655.0,37.2432,37.3528,37.1842,37.3275,161655.0
2016-07-20 12:40:00,44.27,44.67,44.27,44.67,313604.0,37.319,37.6562,37.319,37.6562,313604.0
2016-07-20 12:50:00,44.66,44.67,44.52,44.64,131616.0,37.6478,37.6562,37.5298,37.6309,131616.0
2016-07-20 13:00:00,44.64,44.69,44.51,44.67,197615.0,37.6309,37.6731,37.5214,37.6562,197615.0
2016-07-20 13:10:00,44.68,44.7,44.5,44.6,209687.0,37.6647,37.6815,37.5129,37.5972,209687.0
2016-07-20 13:20:00,44.6,44.7,44.6,44.63,162729.0,37.5972,37.6815,37.5972,37.6225,162729.0
2016-07-20 13:30:00,44.63,44.66,44.47,44.51,231125.0,37.6225,37.6478,37.4876,37.5214,231125.0
2016-07-20 13:40:00,44.5,44.56,44.41,44.54,227969.0,37.5129,37.5635,37.4371,37.5466,227969.0
2016-07-20 13:50:00,44.54,44.57,44.3,44.33,162825.0,37.5466,37.5719,37.3443,37.3696,162825.0
2016-07-20 14:00:00,44.32,44.46,44.32,44.43,150935.0,37.3612,37.4792,37.3612,37.4539,150935.0
2016-07-20 14:10:00,44.42,44.47,44.35,44.38,149562.0,37.4455,37.4876,37.3865,37.4118,149562.0
2016-07-20 14:20:00,44.38,44.48,44.38,44.44,193731.0,37.4118,37.4961,37.4118,37.4624,193731.0
2016-07-20 14:30:00,44.44,44.44,44.28,44.39,167657.0,37.4624,37.4624,37.3275,37.4202,167657.0
2016-07-20 14:40:00,44.39,44.39,44.25,44.29,131103.0,37.4202,37.4202,37.3022,37.3359,131103.0
2016-07-20 14:50:00,44.28,44.38,44.12,44.12,737917.0,37.3275,37.4118,37.1926,37.1926,737917.0
2016-07-20 15:00:00,44.13,44.22,44.08,44.16,308287.0,37.201,37.2769,37.1589,37.2263,308287.0
2016-07-20 15:10:00,44.16,44.16,44.03,44.09,333858.0,37.2263,37.2263,37.1167,37.1673,333858.0
2016-07-20 15:20:00,44.09,44.14,44.02,44.05,315534.0,37.1673,37.2095,37.1083,37.1336,315534.0
2016-07-20 15:30:00,44.06,44.15,44.04,44.06,569259.0,37.142,37.2179,37.1252,37.142,569259.0
2016-07-20 15:40:00,44.07,44.26,44.04,44.25,793940.0,37.1504,37.3106,37.1252,37.3022,793940.0
2016-07-20 15:50:00,44.24,44.43,44.24,44.3,1482970.0,37.2938,37.4539,37.2938,37.3443,1482970.0
2016-07-21 09:30:00,44.28,44.54,44.27,44.46,402604.0,37.3275,37.5466,37.319,37.4792,402604.0
2016-07-21 09:40:00,44.46,44.74,44.42,44.43,346816.0,37.4792,37.7152,37.4455,37.4539,346816.0
2016-07-21 09:50:00,44.43,44.52,44.31,44.37,189762.0,37.4539,37.5298,37.3528,37.4033,189762.0
2016-07-21 10:00:00,44.38,44.64,44.38,44.61,290619.0,37.4118,37.6309,37.4118,37.6057,290619.0
2016-07-21 10:10:00,44.61,44.69,44.53,44.63,278170.0,37.6057,37.6731,37.5382,37.6225,278170.0
2016-07-21 10:20:00,44.63,44.69,44.35,44.44,210441.0,37.6225,37.6731,37.3865,37.4624,210441.0
2016-07-21 10:30:00,44.45,44.6,44.43,44.56,150639.0,37.4708,37.5972,37.4539,37.5635,150639.0
2016-07-21 10:40:00,44.56,44.71,44.56,44.67,195203.0,37.5635,37.69,37.5635,37.6562,195203.0
2016-07-21 10:50:00,44.67,44.75,44.6,44.73,178989.0,37.6562,37.7237,37.5972,37.7068,178989.0
2016-07-21 11:00:00,44.73,44.75,44.62,44.7,134046.0,37.7068,37.7237,37.6141,37.6815,134046.0
2016-07-21 11:10:00,44.71,44.72,44.63,44.69,78611.0,37.69,37.6984,37.6225,37.6731,78611.0
2016-07-21 11:20:00,44.69,44.69,44.5,44.5,111272.0,37.6731,37.6731,37.5129,37.5129,111272.0
2016-07-21 11:30:00,44.49,44.52,44.44,44.45,128386.0,37.5045,37.5298,37.4624,37.4708,128386.0
2016-07-21 11:40:00,44.44,44.44,44.36,44.44,95140.0,37.4624,37.4624,37.3949,37.4624,95140.0
2016-07-21 11:50:00,44.44,44.45,44.36,44.38,116527.0,37.4624,37.4708,37.3949,37.4118,116527.0
2016-07-21 12:00:00,44.38,44.38,44.29,44.3,78799.0,37.4118,37.4118,37.3359,37.3443,78799.0
2016-07-21 12:10:00,44.29,44.34,44.25,44.27,95600.0,37.3359,37.3781,37.3022,37.319,95600.0
2016-07-21 12:20:00,44.27,44.27,44.13,44.14,211049.0,37.319,37.319,37.201,37.2095,211049.0
2016-07-21 12:30:00,44.14,44.18,44.08,44.1,74906.0,37.2095,37.2432,37.1589,37.1757,74906.0
2016-07-21 12:40:00,44.09,44.09,44.01,44.03,88521.0,37.1673,37.1673,37.0999,37.1167,88521.0
2016-07-21 12:50:00,44.02,44.03,43.91,43.92,248063.0,37.1083,37.1167,37.0156,37.024,248063.0
2016-07-21 13:00:00,43.92,43.96,43.89,43.96,148898.0,37.024,37.0577,36.9987,37.0577,148898.0
2016-07-21 13:10:00,43.95,44.03,43.93,44.01,93755.0,37.0493,37.1167,37.0324,37.0999,93755.0
2016-07-21 13:20:00,44.02,44.06,44.0,44.04,69022.0,37.1083,37.142,37.0914,37.1252,69022.0
2016-07-21 13:30:00,44.05,44.05,43.97,43.99,78345.0,37.1336,37.1336,37.0661,37.083,78345.0
2016-07-21 13:40:00,43.99,44.04,43.97,43.98,91315.0,37.083,37.1252,37.0661,37.0746,91315.0
2016-07-21 13:50:00,43.98,43.98,43.87,43.92,129421.0,37.0746,37.0746,36.9818,37.024,129421.0
2016-07-21 14:00:00,43.93,43.96,43.89,43.91,76968.0,37.0324,37.0577,36.9987,37.0156,76968.0
2016-07-21 14:10:00,43.9,43.9,43.85,43.88,79383.0,37.0071,37.0071,36.965,36.9903,79383.0
2016-07-21 14:20:00,43.89,43.9,43.76,43.76,126800.0,36.9987,37.0071,36.8891,36.8891,126800.0
2016-07-21 14:30:00,43.77,43.8,43.68,43.7,194129.0,36.8975,36.9228,36.8217,36.8385,194129.0
2016-07-21 14:40:00,43.7,43.72,43.45,43.5,351773.0,36.8385,36.8554,36.6278,36.6699,351773.0
2016-07-21 14:50:00,43.5,43.56,43.48,43.54,144083.0,36.6699,36.7205,36.6531,36.7037,144083.0
2016-07-21 15:00:00,43.54,43.56,43.43,43.43,157222.0,36.7037,36.7205,36.6109,36.6109,157222.0
2016-07-21 15:10:00,43.43,43.46,43.32,43.34,327308.0,36.6109,36.6362,36.5182,36.5351,327308.0
2016-07-21 15:20:00,43.34,43.37,43.25,43.34,429401.0,36.5351,36.5604,36.4592,36.5351,429401.0
2016-07-21 15:30:00,43.34,43.52,43.33,43.46,496503.0,36.5351,36.6868,36.5266,36.6362,496503.0
2016-07-21 15:40:00,43.46,43.56,43.43,43.55,447317.0,36.6362,36.7205,36.6109,36.7121,447317.0
2016-07-21 15:50:00,43.55,43.57,43.46,43.54,944473.0,36.7121,36.729,36.6362,36.7037,944473.0
2016-07-22 09:30:00,43.83,43.91,43.16,43.21,386259.0,36.9481,37.0156,36.3833,36.4255,386259.0
2016-07-22 09:40:00,43.22,43.34,42.86,43.29,370613.0,36.4339,36.5351,36.1304,36.4929,370613.0
2016-07-22 09:50:00,43.29,43.36,43.01,43.04,237482.0,36.4929,36.5519,36.2569,36.2822,237482.0
2016-07-22 10:00:00,43.04,43.24,42.82,42.89,383015.0,36.2822,36.4508,36.0967,36.1557,383015.0
2016-07-22 10:10:00,42.9,43.05,42.9,42.93,210218.0,36.1641,36.2906,36.1641,36.1894,210218.0
2016-07-22 10:20:00,42.93,43.2,42.93,43.14,356478.0,36.1894,36.417,36.1894,36.3665,356478.0
2016-07-22 10:30:00,43.15,43.32,43.03,43.19,321347.0,36.3749,36.5182,36.2737,36.4086,321347.0
2016-07-22 10:40:00,43.18,43.45,43.14,43.45,323788.0,36.4002,36.6278,36.3665,36.6278,323788.0
2016-07-22 10:50:00,43.45,43.54,43.36,43.54,231526.0,36.6278,36.7037,36.5519,36.7037,231526.0
2016-07-22 11:00:00,43.54,43.54,43.34,43.49,221713.0,36.7037,36.7037,36.5351,36.6615,221713.0
2016-07-22 11:10:00,43.48,43.6,43.45,43.53,198888.0,36.6531,36.7542,36.6278,36.6952,198888.0
2016-07-22 11:20:00,43.53,43.54,43.3,43.38,155209.0,36.6952,36.7037,36.5013,36.5688,155209.0
2016-07-22 11:30:00,43.38,43.38,43.27,43.28,106395.0,36.5688,36.5688,36.4761,36.4845,106395.0
2016-07-22 11:40:00,43.28,43.35,43.19,43.34,142959.0,36.4845,36.5435,36.4086,36.5351,142959.0
2016-07-22 11:50:00,43.33,43.37,43.25,43.34,155133.0,36.5266,36.5604,36.4592,36.5351,155133.0
2016-07-22 12:00:00,43.34,43.36,43.28,43.34,144119.0,36.5351,36.5519,36.4845,36.5351,144119.0
2016-07-22 12:10:00,43.34,43.37,43.31,43.36,58742.0,36.5351,36.5604,36.5098,36.5519,58742.0
2016-07-22 12:20:00,43.36,43.45,43.34,43.43,75634.0,36.5519,36.6278,36.5351,36.6109,75634.0
2016-07-22 12:30:00,43.43,43.52,43.42,43.51,146779.0,36.6109,36.6868,36.6025,36.6784,146779.0
2016-07-22 12:40:00,43.5,43.58,43.49,43.57,74072.0,36.6699,36.7374,36.6615,36.729,74072.0
2016-07-22 12:50:00,43.57,43.6,43.5,43.54,95875.0,36.729,36.7542,36.6699,36.7037,95875.0
2016-07-22 13:00:00,43.53,43.58,43.51,43.55,78420.0,36.6952,36.7374,36.6784,36.7121,78420.0
2016-07-22 13:10:00,43.55,43.58,43.51,43.51,68313.0,36.7121,36.7374,36.6784,36.6784,68313.0
2016-07-22 13:20:00,43.52,43.57,43.5,43.56,45539.0,36.6868,36.729,36.6699,36.7205,45539.0
2016-07-22 13:30:00,43.55,43.57,43.48,43.5,62587.0,36.7121,36.729,36.6531,36.6699,62587.0
2016-07-22 13:40:00,43.5,43.5,43.41,43.45,87181.0,36.6699,36.6699,36.5941,36.6278,87181.0
2016-07-22 13:50:00,43.44,43.47,43.41,43.46,91676.0,36.6194,36.6447,36.5941,36.6362,91676.0
2016-07-22 14:00:00,43.47,43.55,43.44,43.55,105637.0,36.6447,36.7121,36.6194,36.7121,105637.0
2016-07-22 14:10:00,43.55,43.61,43.54,43.6,84060.0,36.7121,36.7627,36.7037,36.7542,84060.0
2016-07-22 14:20:00,43.61,43.62,43.56,43.58,85238.0,36.7627,36.7711,36.7205,36.7374,85238.0
2016-07-22 14:30:00,43.57,43.62,43.57,43.62,77168.0,36.729,36.7711,36.729,36.7711,77168.0
2016-07-22 14:40:00,43.62,43.68,43.62,43.68,101770.0,36.7711,36.8217,36.7711,36.8217,101770.0
2016-07-22 14:50:00,43.67,43.68,43.66,43.66,62530.0,36.8133,36.8217,36.8048,36.8048,62530.0
2016-07-22 15:00:00,43.66,43.67,43.58,43.63,135589.0,36.8048,36.8133,36.7374,36.7795,135589.0
2016-07-22 15:10:00,43.63,43.78,43.61,43.77,161838.0,36.7795,36.906,36.7627,36.8975,161838.0
2016-07-22 15:20:00,43.78,43.8,43.71,43.71,168324.0,36.906,36.9228,36.847,36.847,168324.0
2016-07-22 15:30:00,43.72,43.8,43.71,43.77,200304.0,36.8554,36.9228,36.847,36.8975,200304.0
2016-07-22 15:40:00,43.76,43.84,43.76,43.8,243756.0,36.8891,36.9566,36.8891,36.9228,243756.0
2016-07-22 15:50:00,43.81,43.84,43.76,43.83,740261.0,36.9313,36.9566,36.8891,36.9481,740261.0
2016-07-25 09:30:00,43.44,43.49,43.19,43.23,214550.0,36.6194,36.6615,36.4086,36.4423,214550.0
2016-07-25 09:40:00,43.23,43.25,42.93,42.95,339485.0,36.4423,36.4592,36.1894,36.2063,339485.0
2016-07-25 09:50:00,42.95,43.23,42.95,43.15,211212.0,36.2063,36.4423,36.2063,36.3749,211212.0
2016-07-25 10:00:00,43.15,43.26,43.08,43.18,106080.0,36.3749,36.4676,36.3159,36.4002,106080.0
2016-07-25 10:10:00,43.18,43.28,43.14,43.24,130001.0,36.4002,36.4845,36.3665,36.4508,130001.0
2016-07-25 10:20:00,43.24,43.26,43.15,43.2,188600.0,36.4508,36.4676,36.3749,36.417,188600.0
2016-07-25 10:30:00,43.2,43.2,43.05,43.17,126078.0,36.417,36.417,36.2906,36.3918,126078.0
2016-07-25 10:40:00,43.16,43.2,43.02,43.03,121431.0,36.3833,36.417,36.2653,36.2737,121431.0
2016-07-25 10:50:00,43.03,43.05,42.93,42.94,371080.0,36.2737,36.2906,36.1894,36.1979,371080.0
2016-07-25 11:00:00,42.94,42.97,42.7,42.72,307157.0,36.1979,36.2232,35.9956,36.0124,307157.0
2016-07-25 11:10:00,42.71,42.8,42.69,42.73,154565.0,36.004,36.0799,35.9871,36.0208,154565.0
2016-07-25 11:20:00,42.72,42.85,42.7,42.78,120011.0,36.0124,36.122,35.9956,36.063,120011.0
2016-07-25 11:30:00,42.77,42.85,42.77,42.79,90814.0,36.0546,36.122,36.0546,36.0714,90814.0
2016-07-25 11:40:00,42.79,42.79,42.58,42.59,153143.0,36.0714,36.0714,35.8944,35.9028,153143.0
2016-07-25 11:50:00,42.59,42.68,42.59,42.66,114384.0,35.9028,35.9787,35.9028,35.9618,114384.0
2016-07-25 12:00:00,42.66,42.68,42.56,42.58,112393.0,35.9618,35.9787,35.8775,35.8944,112393.0
2016-07-25 12:10:00,42.58,42.62,42.51,42.52,199137.0,35.8944,35.9281,35.8354,35.8438,199137.0
2016-07-25 12:20:00,42.52,42.57,42.5,42.5,129211.0,35.8438,35.886,35.827,35.827,129211.0
2016-07-25 12:30:00,42.51,42.53,42.42,42.49,205440.0,35.8354,35.8522,35.7595,35.8185,205440.0
2016-07-25 12:40:00,42.49,42.56,42.47,42.51,93708.0,35.8185,35.8775,35.8017,35.8354,93708.0
2016-07-25 12:50:00,42.51,42.52,42.41,42.41,132462.0,35.8354,35.8438,35.7511,35.7511,132462.0
2016-07-25 13:00:00,42.41,42.49,42.4,42.47,114431.0,35.7511,35.8185,35.7427,35.8017,114431.0
2016-07-25 13:10:00,42.48,42.53,42.43,42.45,136458.0,35.8101,35.8522,35.7679,35.7848,136458.0
2016-07-25 13:20:00,42.45,42.53,42.42,42.52,160234.0,35.7848,35.8522,35.7595,35.8438,160234.0
2016-07-25 13:30:00,42.52,42.55,42.47,42.55,75159.0,35.8438,35.8691,35.8017,35.8691,75159.0
2016-07-25 13:40:00,42.55,42.56,42.47,42.48,102463.0,35.8691,35.8775,35.8017,35.8101,102463.0
2016-07-25 13:50:00,42.48,42.49,42.44,42.48,100772.0,35.8101,35.8185,35.7764,35.8101,100772.0
2016-07-25 14:00:00,42.49,42.62,42.48,42.6,130529.0,35.8185,35.9281,35.8101,35.9113,130529.0
2016-07-25 14:10:00,42.61,42.61,42.51,42.52,93175.0,35.9197,35.9197,35.8354,35.8438,93175.0
2016-07-25 14:20:00,42.52,42.57,42.48,42.52,114715.0,35.8438,35.886,35.8101,35.8438,114715.0
2016-07-25 14:30:00,42.53,42.61,42.52,42.56,104337.0,35.8522,35.9197,35.8438,35.8775,104337.0
2016-07-25 14:40:00,42.57,42.6,42.53,42.59,92678.0,35.886,35.9113,35.8522,35.9028,92678.0
2016-07-25 14:50:00,42.58,42.6,42.48,42.48,119959.0,35.8944,35.9113,35.8101,35.8101,119959.0
2016-07-25 15:00:00,42.49,42.52,42.48,42.48,162395.0,35.8185,35.8438,35.8101,35.8101,162395.0
2016-07-25 15:10:00,42.48,42.5,42.41,42.44,204749.0,35.8101,35.827,35.7511,35.7764,204749.0
2016-07-25 15:20:00,42.44,42.46,42.39,42.43,188270.0,35.7764,35.7932,35.7342,35.7679,188270.0
2016-07-25 15:30:00,42.42,42.53,42.4,42.51,262292.0,35.7595,35.8522,35.7427,35.8354,262292.0
2016-07-25 15:40:00,42.51,42.59,42.45,42.53,452490.0,35.8354,35.9028,35.7848,35.8522,452490.0
2016-07-25 15:50:00,42.53,42.56,42.48,42.56,906075.0,35.8522,35.8775,35.8101,35.8775,906075.0
2016-07-26 09:30:00,42.35,42.74,42.35,42.51,438560.0,35.7005,36.0293,35.7005,35.8354,438560.0
2016-07-26 09:40:00,42.51,42.9,42.51,42.66,392277.0,35.8354,36.1641,35.8354,35.9618,392277.0
2016-07-26 09:50:00,42.66,42.81,42.66,42.78,450053.0,35.9618,36.0883,35.9618,36.063,450053.0
2016-07-26 10:00:00,42.79,42.96,42.77,42.8,243923.0,36.0714,36.2147,36.0546,36.0799,243923.0
2016-07-26 10:10:00,42.8,42.87,42.67,42.77,158328.0,36.0799,36.1389,35.9703,36.0546,158328.0
2016-07-26 10:20:00,42.77,42.98,42.77,42.86,177471.0,36.0546,36.2316,36.0546,36.1304,177471.0
2016-07-26 10:30:00,42.86,42.87,42.74,42.74,207473.0,36.1304,36.1389,36.0293,36.0293,207473.0
2016-07-26 10:40:00,42.75,42.81,42.66,42.72,151823.0,36.0377,36.0883,35.9618,36.0124,151823.0
2016-07-26 10:50:00,42.73,42.74,42.56,42.65,269709.0,36.0208,36.0293,35.8775,35.9534,269709.0
2016-07-26 11:00:00,42.65,42.74,42.6,42.66,198136.0,35.9534,36.0293,35.9113,35.9618,198136.0
2016-07-26 11:10:00,42.66,42.97,42.57,42.95,147578.0,35.9618,36.2232,35.886,36.2063,147578.0
2016-07-26 11:20:00,42.95,43.03,42.81,42.9,109017.0,36.2063,36.2737,36.0883,36.1641,109017.0
2016-07-26 11:30:00,42.9,43.01,42.79,43.0,130758.0,36.1641,36.2569,36.0714,36.2484,130758.0
2016-07-26 11:40:00,43.0,43.04,42.92,42.98,88951.0,36.2484,36.2822,36.181,36.2316,88951.0
2016-07-26 11:50:00,42.97,43.06,42.93,42.97,108488.0,36.2232,36.299,36.1894,36.2232,108488.0
2016-07-26 12:00:00,42.98,43.0,42.94,42.98,80275.0,36.2316,36.2484,36.1979,36.2316,80275.0
2016-07-26 12:10:00,42.97,43.1,42.97,43.08,108471.0,36.2232,36.3327,36.2232,36.3159,108471.0
2016-07-26 12:20:00,43.08,43.16,43.06,43.06,71438.0,36.3159,36.3833,36.299,36.299,71438.0
2016-07-26 12:30:00,43.07,43.1,43.0,43.07,153856.0,36.3075,36.3327,36.2484,36.3075,153856.0
2016-07-26 12:40:00,43.07,43.08,43.01,43.07,61508.0,36.3075,36.3159,36.2569,36.3075,61508.0
2016-07-26 12:50:00,43.05,43.06,42.97,43.01,80658.0,36.2906,36.299,36.2232,36.2569,80658.0
2016-07-26 13:00:00,43.02,43.05,42.99,43.03,96054.0,36.2653,36.2906,36.24,36.2737,96054.0
2016-07-26 13:10:00,43.04,43.15,43.02,43.13,76585.0,36.2822,36.3749,36.2653,36.358,76585.0
2016-07-26 13:20:00,43.12,43.13,43.03,43.04,56483.0,36.3496,36.358,36.2737,36.2822,56483.0
2016-07-26 13:30:00,43.04,43.06,42.98,43.05,69288.0,36.2822,36.299,36.2316,36.2906,69288.0
2016-07-26 13:40:00,43.05,43.07,43.01,43.03,75542.0,36.2906,36.3075,36.2569,36.2737,75542.0
2016-07-26 13:50:00,43.02,43.04,43.01,43.03,100240.0,36.2653,36.2822,36.2569,36.2737,100240.0
2016-07-26 14:00:00,43.04,43.07,42.92,42.93,86819.0,36.2822,36.3075,36.181,36.1894,86819.0
2016-07-26 14:10:00,42.92,43.02,42.89,43.02,94515.0,36.181,36.2653,36.1557,36.2653,94515.0
2016-07-26 14:20:00,43.03,43.17,43.02,43.09,103766.0,36.2737,36.3918,36.2653,36.3243,103766.0
2016-07-26 14:30:00,43.1,43.14,43.04,43.13,99486.0,36.3327,36.3665,36.2822,36.358,99486.0
2016-07-26 14:40:00,43.14,43.21,43.13,43.17,83108.0,36.3665,36.4255,36.358,36.3918,83108.0
2016-07-26 14:50:00,43.18,43.3,43.17,43.2,127196.0,36.4002,36.5013,36.3918,36.417,127196.0
2016-07-26 15:00:00,43.2,43.25,43.19,43.2,104065.0,36.417,36.4592,36.4086,36.417,104065.0
2016-07-26 15:10:00,43.2,43.25,43.17,43.18,93841.0,36.417,36.4592,36.3918,36.4002,93841.0
2016-07-26 15:20:00,43.19,43.27,43.18,43.27,84130.0,36.4086,36.4761,36.4002,36.4761,84130.0
2016-07-26 15:30:00,43.27,43.31,43.24,43.27,156596.0,36.4761,36.5098,36.4508,36.4761,156596.0
2016-07-26 15:40:00,43.27,43.31,43.25,43.26,278497.0,36.4761,36.5098,36.4592,36.4676,278497.0
2016-07-26 15:50:00,43.26,43.29,43.22,43.25,674871.0,36.4676,36.4929,36.4339,36.4592,674871.0
2016-07-27 09:30:00,43.2,43.55,43.2,43.46,206404.0,36.417,36.7121,36.417,36.6362,206404.0
2016-07-27 09:40:00,43.44,43.66,43.39,43.62,201892.0,36.6194,36.8048,36.5772,36.7711,201892.0
2016-07-27 09:50:00,43.62,43.62,43.27,43.41,244418.0,36.7711,36.7711,36.4761,36.5941,244418.0
2016-07-27 10:00:00,43.4,43.59,43.38,43.58,175054.0,36.5856,36.7458,36.5688,36.7374,175054.0
2016-07-27 10:10:00,43.59,43.71,43.58,43.68,152528.0,36.7458,36.847,36.7374,36.8217,152528.0
2016-07-27 10:20:00,43.68,43.71,43.54,43.56,107157.0,36.8217,36.847,36.7037,36.7205,107157.0
2016-07-27 10:30:00,43.55,43.56,42.97,43.15,451902.0,36.7121,36.7205,36.2232,36.3749,451902.0
2016-07-27 10:40:00,43.15,43.15,42.91,42.91,205264.0,36.3749,36.3749,36.1726,36.1726,205264.0
2016-07-27 10:50:00,42.91,43.02,42.85,42.99,245817.0,36.1726,36.2653,36.122,36.24,245817.0
2016-07-27 11:00:00,42.98,43.09,42.87,43.04,126381.0,36.2316,36.3243,36.1389,36.2822,126381.0
2016-07-27 11:10:00,43.03,43.06,42.73,42.75,172868.0,36.2737,36.299,36.0208,36.0377,172868.0
2016-07-27 11:20:00,42.76,42.77,42.65,42.7,118790.0,36.0461,36.0546,35.9534,35.9956,118790.0
2016-07-27 11:30:00,42.7,42.76,42.6,42.72,120222.0,35.9956,36.0461,35.9113,36.0124,120222.0
2016-07-27 11:40:00,42.72,42.87,42.71,42.84,83305.0,36.0124,36.1389,36.004,36.1136,83305.0
2016-07-27 11:50:00,42.85,42.91,42.82,42.88,108559.0,36.122,36.1726,36.0967,36.1473,108559.0
2016-07-27 12:00:00,42.88,42.89,42.7,42.72,92751.0,36.1473,36.1557,35.9956,36.0124,92751.0
2016-07-27 12:10:00,42.71,42.79,42.64,42.76,79165.0,36.004,36.0714,35.945,36.0461,79165.0
2016-07-27 12:20:00,42.75,42.8,42.69,42.77,59123.0,36.0377,36.0799,35.9871,36.0546,59123.0
2016-07-27 12:30:00,42.78,42.83,42.75,42.82,96006.0,36.063,36.1051,36.0377,36.0967,96006.0
2016-07-27 12:40:00,42.82,42.84,42.81,42.82,31603.0,36.0967,36.1136,36.0883,36.0967,31603.0
2016-07-27 12:50:00,42.82,42.84,42.69,42.71,101750.0,36.0967,36.1136,35.9871,36.004,101750.0
2016-07-27 13:00:00,42.71,42.74,42.69,42.71,54133.0,36.004,36.0293,35.9871,36.004,54133.0
2016-07-27 13:10:00,42.7,42.71,42.63,42.64,52073.0,35.9956,36.004,35.9365,35.945,52073.0
2016-07-27 13:20:00,42.64,42.7,42.63,42.65,39701.0,35.945,35.9956,35.9365,35.9534,39701.0
2016-07-27 13:30:00,42.65,42.78,42.65,42.77,43814.0,35.9534,36.063,35.9534,36.0546,43814.0
2016-07-27 13:40:00,42.77,42.82,42.74,42.82,54505.0,36.0546,36.0967,36.0293,36.0967,54505.0
2016-07-27 13:50:00,42.81,42.82,42.74,42.8,53688.0,36.0883,36.0967,36.0293,36.0799,53688.0
2016-07-27 14:00:00,42.8,42.87,42.68,42.79,118230.0,36.0799,36.1389,35.9787,36.0714,118230.0
2016-07-27 14:10:00,42.8,42.87,42.66,42.87,235464.0,36.0799,36.1389,35.9618,36.1389,235464.0
2016-07-27 14:20:00,42.88,42.91,42.74,42.76,71088.0,36.1473,36.1726,36.0293,36.0461,71088.0
2016-07-27 14:30:00,42.76,42.88,42.76,42.8,76994.0,36.0461,36.1473,36.0461,36.0799,76994.0
2016-07-27 14:40:00,42.8,42.83,42.76,42.8,81548.0,36.0799,36.1051,36.0461,36.0799,81548.0
2016-07-27 14:50:00,42.81,42.88,42.79,42.87,75918.0,36.0883,36.1473,36.0714,36.1389,75918.0
2016-07-27 15:00:00,42.88,42.93,42.86,42.88,81030.0,36.1473,36.1894,36.1304,36.1473,81030.0
2016-07-27 15:10:00,42.87,42.93,42.79,42.91,199306.0,36.1389,36.1894,36.0714,36.1726,199306.0
2016-07-27 15:20:00,42.91,42.92,42.83,42.89,89159.0,36.1726,36.181,36.1051,36.1557,89159.0
2016-07-27 15:30:00,42.89,42.98,42.89,42.97,155494.0,36.1557,36.2316,36.1557,36.2232,155494.0
2016-07-27 15:40:00,42.97,43.0,42.83,42.86,274302.0,36.2232,36.2484,36.1051,36.1304,274302.0
2016-07-27 15:50:00,42.87,42.96,42.83,42.93,502820.0,36.1389,36.2147,36.1051,36.1894,502820.0
2016-07-28 09:30:00,42.81,42.9,42.51,42.69,215451.0,36.0883,36.1641,35.8354,35.9871,215451.0
2016-07-28 09:40:00,42.68,43.24,42.66,43.19,196643.0,35.9787,36.4508,35.9618,36.4086,196643.0
2016-07-28 09:50:00,43.19,43.4,43.19,43.37,150049.0,36.4086,36.5856,36.4086,36.5604,150049.0
2016-07-28 10:00:00,43.38,43.4,43.08,43.11,224404.0,36.5688,36.5856,36.3159,36.3412,224404.0
2016-07-28 10:10:00,43.13,43.16,42.84,42.9,174599.0,36.358,36.3833,36.1136,36.1641,174599.0
2016-07-28 10:20:00,42.89,42.99,42.85,42.92,87664.0,36.1557,36.24,36.122,36.181,87664.0
2016-07-28 10:30:00,42.94,43.0,42.76,42.79,164436.0,36.1979,36.2484,36.0461,36.0714,164436.0
2016-07-28 10:40:00,42.8,42.82,42.71,42.72,124624.0,36.0799,36.0967,36.004,36.0124,124624.0
2016-07-28 10:50:00,42.72,42.74,42.6,42.62,163332.0,36.0124,36.0293,35.9113,35.9281,163332.0
2016-07-28 11:00:00,42.62,42.69,42.6,42.63,177559.0,35.9281,35.9871,35.9113,35.9365,177559.0
2016-07-28 11:10:00,42.62,42.73,42.58,42.65,110624.0,35.9281,36.0208,35.8944,35.9534,110624.0
2016-07-28 11:20:00,42.65,42.73,42.6,42.73,168422.0,35.9534,36.0208,35.9113,36.0208,168422.0
2016-07-28 11:30:00,42.73,42.77,42.59,42.63,201600.0,36.0208,36.0546,35.9028,35.9365,201600.0
2016-07-28 11:40:00,42.62,42.67,42.6,42.61,42350.0,35.9281,35.9703,35.9113,35.9197,42350.0
2016-07-28 11:50:00,42.62,42.79,42.6,42.76,118414.0,35.9281,36.0714,35.9113,36.0461,118414.0
2016-07-28 12:00:00,42.76,42.77,42.7,42.73,121586.0,36.0461,36.0546,35.9956,36.0208,121586.0
2016-07-28 12:10:00,42.73,42.76,42.68,42.69,153499.0,36.0208,36.0461,35.9787,35.9871,153499.0
2016-07-28 12:20:00,42.69,42.73,42.64,42.69,133357.0,35.9871,36.0208,35.945,35.9871,133357.0
2016-07-28 12:30:00,42.69,42.7,42.66,42.7,60983.0,35.9871,35.9956,35.9618,35.9956,60983.0
2016-07-28 12:40:00,42.69,42.74,42.69,42.73,53723.0,35.9871,36.0293,35.9871,36.0208,53723.0
2016-07-28 12:50:00,42.72,42.76,42.7,42.76,92452.0,36.0124,36.0461,35.9956,36.0461,92452.0
2016-07-28 13:00:00,42.76,42.76,42.67,42.7,89129.0,36.0461,36.0461,35.9703,35.9956,89129.0
2016-07-28 13:10:00,42.69,42.73,42.67,42.73,47080.0,35.9871,36.0208,35.9703,36.0208,47080.0
2016-07-28 13:20:00,42.73,42.73,42.65,42.72,61291.0,36.0208,36.0208,35.9534,36.0124,61291.0
2016-07-28 13:30:00,42.72,42.73,42.64,42.66,66661.0,36.0124,36.0208,35.945,35.9618,66661.0
2016-07-28 13:40:00,42.66,42.67,42.59,42.64,139480.0,35.9618,35.9703,35.9028,35.945,139480.0
2016-07-28 13:50:00,42.65,42.71,42.64,42.71,87660.0,35.9534,36.004,35.945,36.004,87660.0
2016-07-28 14:00:00,42.7,42.74,42.68,42.72,120340.0,35.9956,36.0293,35.9787,36.0124,120340.0
2016-07-28 14:10:00,42.72,42.78,42.69,42.72,181767.0,36.0124,36.063,35.9871,36.0124,181767.0
2016-07-28 14:20:00,42.73,42.76,42.64,42.65,114919.0,36.0208,36.0461,35.945,35.9534,114919.0
2016-07-28 14:30:00,42.66,42.73,42.65,42.69,164404.0,35.9618,36.0208,35.9534,35.9871,164404.0
2016-07-28 14:40:00,42.7,42.89,42.68,42.8,295552.0,35.9956,36.1557,35.9787,36.0799,295552.0
2016-07-28 14:50:00,42.8,42.82,42.67,42.67,108199.0,36.0799,36.0967,35.9703,35.9703,108199.0
2016-07-28 15:00:00,42.68,42.77,42.67,42.76,121768.0,35.9787,36.0546,35.9703,36.0461,121768.0
2016-07-28 15:10:00,42.75,42.85,42.75,42.79,203216.0,36.0377,36.122,36.0377,36.0714,203216.0
2016-07-28 15:20:00,42.79,42.82,42.75,42.77,136288.0,36.0714,36.0967,36.0377,36.0546,136288.0
2016-07-28 15:30:00,42.76,42.84,42.76,42.81,194613.0,36.0461,36.1136,36.0461,36.0883,194613.0
2016-07-28 15:40:00,42.8,42.88,42.79,42.88,221651.0,36.0799,36.1473,36.0714,36.1473,221651.0
2016-07-28 15:50:00,42.88,42.88,42.76,42.77,809100.0,36.1473,36.1473,36.0461,36.0546,809100.0
2016-07-29 09:30:00,42.27,42.71,42.17,42.63,159366.0,35.6331,36.004,35.5488,35.9365,159366.0
2016-07-29 09:40:00,42.63,42.69,42.57,42.62,113636.0,35.9365,35.9871,35.886,35.9281,113636.0
2016-07-29 09:50:00,42.62,42.86,42.58,42.85,151138.0,35.9281,36.1304,35.8944,36.122,151138.0
2016-07-29 10:00:00,42.84,42.84,42.62,42.8,180112.0,36.1136,36.1136,35.9281,36.0799,180112.0
2016-07-29 10:10:00,42.8,42.8,42.68,42.71,161721.0,36.0799,36.0799,35.9787,36.004,161721.0
2016-07-29 10:20:00,42.71,42.81,42.7,42.79,89166.0,36.004,36.0883,35.9956,36.0714,89166.0
2016-07-29 10:30:00,42.8,42.93,42.67,42.91,129154.0,36.0799,36.1894,35.9703,36.1726,129154.0
2016-07-29 10:40:00,42.91,43.12,42.91,43.12,149630.0,36.1726,36.3496,36.1726,36.3496,149630.0
2016-07-29 10:50:00,43.12,43.22,43.08,43.12,218876.0,36.3496,36.4339,36.3159,36.3496,218876.0
2016-07-29 11:00:00,43.12,43.38,43.07,43.33,227813.0,36.3496,36.5688,36.3075,36.5266,227813.0
2016-07-29 11:10:00,43.33,43.58,43.25,43.55,244204.0,36.5266,36.7374,36.4592,36.7121,244204.0
2016-07-29 11:20:00,43.56,43.57,43.33,43.33,183076.0,36.7205,36.729,36.5266,36.5266,183076.0
2016-07-29 11:30:00,43.32,43.53,43.32,43.51,110322.0,36.5182,36.6952,36.5182,36.6784,110322.0
2016-07-29 11:40:00,43.51,43.54,43.39,43.41,105368.0,36.6784,36.7037,36.5772,36.5941,105368.0
2016-07-29 11:50:00,43.41,43.6,43.38,43.58,100641.0,36.5941,36.7542,36.5688,36.7374,100641.0
2016-07-29 12:00:00,43.59,43.61,43.5,43.53,149095.0,36.7458,36.7627,36.6699,36.6952,149095.0
2016-07-29 12:10:00,43.53,43.59,43.51,43.54,90001.0,36.6952,36.7458,36.6784,36.7037,90001.0
2016-07-29 12:20:00,43.54,43.57,43.46,43.46,63284.0,36.7037,36.729,36.6362,36.6362,63284.0
2016-07-29 12:30:00,43.47,43.53,43.44,43.45,88198.0,36.6447,36.6952,36.6194,36.6278,88198.0
2016-07-29 12:40:00,43.45,43.48,43.4,43.46,95141.0,36.6278,36.6531,36.5856,36.6362,95141.0
2016-07-29 12:50:00,43.46,43.55,43.45,43.54,111773.0,36.6362,36.7121,36.6278,36.7037,111773.0
2016-07-29 13:00:00,43.55,43.56,43.48,43.55,107606.0,36.7121,36.7205,36.6531,36.7121,107606.0
2016-07-29 13:10:00,43.55,43.59,43.53,43.54,112800.0,36.7121,36.7458,36.6952,36.7037,112800.0
2016-07-29 13:20:00,43.54,43.54,43.41,43.48,125205.0,36.7037,36.7037,36.5941,36.6531,125205.0
2016-07-29 13:30:00,43.48,43.55,43.46,43.51,79349.0,36.6531,36.7121,36.6362,36.6784,79349.0
2016-07-29 13:40:00,43.52,43.58,43.45,43.56,89697.0,36.6868,36.7374,36.6278,36.7205,89697.0
2016-07-29 13:50:00,43.57,43.6,43.55,43.55,73862.0,36.729,36.7542,36.7121,36.7121,73862.0
2016-07-29 14:00:00,43.56,43.58,43.51,43.54,121805.0,36.7205,36.7374,36.6784,36.7037,121805.0
2016-07-29 14:10:00,43.55,43.55,43.51,43.55,107525.0,36.7121,36.7121,36.6784,36.7121,107525.0
2016-07-29 14:20:00,43.55,43.57,43.5,43.56,101275.0,36.7121,36.729,36.6699,36.7205,101275.0
2016-07-29 14:30:00,43.55,43.57,43.45,43.5,98822.0,36.7121,36.729,36.6278,36.6699,98822.0
2016-07-29 14:40:00,43.5,43.58,43.48,43.57,79036.0,36.6699,36.7374,36.6531,36.729,79036.0
2016-07-29 14:50:00,43.57,43.6,43.52,43.57,97691.0,36.729,36.7542,36.6868,36.729,97691.0
2016-07-29 15:00:00,43.57,43.6,43.49,43.56,115933.0,36.729,36.7542,36.6615,36.7205,115933.0
2016-07-29 15:10:00,43.55,43.62,43.55,43.61,128125.0,36.7121,36.7711,36.7121,36.7627,128125.0
2016-07-29 15:20:00,43.61,43.67,43.6,43.63,270150.0,36.7627,36.8133,36.7542,36.7795,270150.0
2016-07-29 15:30:00,43.63,43.67,43.56,43.66,409957.0,36.7795,36.8133,36.7205,36.8048,409957.0
2016-07-29 15:40:00,43.66,43.8,43.65,43.76,314584.0,36.8048,36.9228,36.7964,36.8891,314584.0
2016-07-29 15:50:00,43.76,43.79,43.66,43.66,627490.0,36.8891,36.9144,36.8048,36.8048,627490.0
2016-08-01 09:30:00,43.42,43.44,42.77,42.85,276260.0,36.6025,36.6194,36.0546,36.122,276260.0
2016-08-01 09:40:00,42.83,43.03,42.82,42.95,276421.0,36.1051,36.2737,36.0967,36.2063,276421.0
2016-08-01 09:50:00,42.94,42.97,42.6,42.74,300414.0,36.1979,36.2232,35.9113,36.0293,300414.0
2016-08-01 10:00:00,42.72,42.74,42.5,42.57,253013.0,36.0124,36.0293,35.827,35.886,253013.0
2016-08-01 10:10:00,42.56,42.76,42.52,42.57,138988.0,35.8775,36.0461,35.8438,35.886,138988.0
2016-08-01 10:20:00,42.56,42.58,42.41,42.44,186534.0,35.8775,35.8944,35.7511,35.7764,186534.0
2016-08-01 10:30:00,42.45,42.52,42.25,42.26,151742.0,35.7848,35.8438,35.6162,35.6246,151742.0
2016-08-01 10:40:00,42.25,42.32,42.24,42.31,128495.0,35.6162,35.6752,35.6078,35.6668,128495.0
2016-08-01 10:50:00,42.31,42.54,42.3,42.45,203863.0,35.6668,35.8607,35.6584,35.7848,203863.0
2016-08-01 11:00:00,42.44,42.57,42.42,42.48,135669.0,35.7764,35.886,35.7595,35.8101,135669.0
2016-08-01 11:10:00,42.48,42.51,42.36,42.38,264686.0,35.8101,35.8354,35.7089,35.7258,264686.0
2016-08-01 11:20:00,42.38,42.52,42.25,42.25,248053.0,35.7258,35.8438,35.6162,35.6162,248053.0
2016-08-01 11:30:00,42.26,42.29,42.11,42.11,171694.0,35.6246,35.6499,35.4982,35.4982,171694.0
2016-08-01 11:40:00,42.12,42.23,42.09,42.16,181141.0,35.5066,35.5993,35.4813,35.5403,181141.0
2016-08-01 11:50:00,42.16,42.17,42.07,42.14,136471.0,35.5403,35.5488,35.4645,35.5235,136471.0
2016-08-01 12:00:00,42.14,42.19,41.98,42.0,175868.0,35.5235,35.5656,35.3886,35.4055,175868.0
2016-08-01 12:10:00,41.99,42.08,41.96,42.08,103837.0,35.397,35.4729,35.3717,35.4729,103837.0
2016-08-01 12:20:00,42.09,42.09,41.95,42.03,92306.0,35.4813,35.4813,35.3633,35.4308,92306.0
2016-08-01 12:30:00,42.03,42.12,42.0,42.1,97401.0,35.4308,35.5066,35.4055,35.4898,97401.0
2016-08-01 12:40:00,42.1,42.15,42.07,42.08,53451.0,35.4898,35.5319,35.4645,35.4729,53451.0
2016-08-01 12:50:00,42.09,42.1,42.04,42.05,45223.0,35.4813,35.4898,35.4392,35.4476,45223.0
2016-08-01 13:00:00,42.05,42.13,42.03,42.11,141177.0,35.4476,35.515,35.4308,35.4982,141177.0
2016-08-01 13:10:00,42.11,42.24,42.09,42.22,131664.0,35.4982,35.6078,35.4813,35.5909,131664.0
2016-08-01 13:20:00,42.22,42.26,42.18,42.22,140159.0,35.5909,35.6246,35.5572,35.5909,140159.0
2016-08-01 13:30:00,42.21,42.22,42.12,42.13,100706.0,35.5825,35.5909,35.5066,35.515,100706.0
2016-08-01 13:40:00,42.13,42.18,42.07,42.12,116329.0,35.515,35.5572,35.4645,35.5066,116329.0
2016-08-01 13:50:00,42.12,42.22,42.07,42.19,112678.0,35.5066,35.5909,35.4645,35.5656,112678.0
2016-08-01 14:00:00,42.2,42.28,42.19,42.23,112467.0,35.5741,35.6415,35.5656,35.5993,112467.0
2016-08-01 14:10:00,42.23,42.23,42.11,42.11,120915.0,35.5993,35.5993,35.4982,35.4982,120915.0
2016-08-01 14:20:00,42.12,42.21,42.11,42.11,124536.0,35.5066,35.5825,35.4982,35.4982,124536.0
2016-08-01 14:30:00,42.11,42.21,42.08,42.2,95297.0,35.4982,35.5825,35.4729,35.5741,95297.0
2016-08-01 14:40:00,42.19,42.2,42.13,42.17,103743.0,35.5656,35.5741,35.515,35.5488,103743.0
2016-08-01 14:50:00,42.17,42.18,42.09,42.14,136384.0,35.5488,35.5572,35.4813,35.5235,136384.0
2016-08-01 15:00:00,42.14,42.14,42.07,42.07,130495.0,35.5235,35.5235,35.4645,35.4645,130495.0
2016-08-01 15:10:00,42.07,42.12,42.07,42.12,126340.0,35.4645,35.5066,35.4645,35.5066,126340.0
2016-08-01 15:20:00,42.12,42.12,42.04,42.04,137808.0,35.5066,35.5066,35.4392,35.4392,137808.0
2016-08-01 15:30:00,42.04,42.1,42.04,42.09,198287.0,35.4392,35.4898,35.4392,35.4813,198287.0
2016-08-01 15:40:00,42.09,42.19,42.08,42.19,520495.0,35.4813,35.5656,35.4729,35.5656,520495.0
2016-08-01 15:50:00,42.19,42.28,42.14,42.27,1010777.0,35.5656,35.6415,35.5235,35.6331,1010777.0
2016-08-02 09:30:00,42.5,42.73,42.49,42.52,233146.0,35.827,36.0208,35.8185,35.8438,233146.0
2016-08-02 09:40:00,42.51,42.66,42.33,42.42,250975.0,35.8354,35.9618,35.6836,35.7595,250975.0
2016-08-02 09:50:00,42.42,42.43,42.25,42.28,195068.0,35.7595,35.7679,35.6162,35.6415,195068.0
2016-08-02 10:00:00,42.28,42.31,42.09,42.14,117799.0,35.6415,35.6668,35.4813,35.5235,117799.0
2016-08-02 10:10:00,42.14,42.24,42.01,42.13,129220.0,35.5235,35.6078,35.4139,35.515,129220.0
2016-08-02 10:20:00,42.12,42.21,42.04,42.14,137802.0,35.5066,35.5825,35.4392,35.5235,137802.0
2016-08-02 10:30:00,42.14,42.15,42.04,42.1,327779.0,35.5235,35.5319,35.4392,35.4898,327779.0
2016-08-02 10:40:00,42.1,42.17,41.99,41.99,305344.0,35.4898,35.5488,35.397,35.397,305344.0
2016-08-02 10:50:00,42.0,42.15,41.91,41.92,240776.0,35.4055,35.5319,35.3296,35.338,240776.0
2016-08-02 11:00:00,41.93,42.1,41.93,42.01,228469.0,35.3465,35.4898,35.3465,35.4139,228469.0
2016-08-02 11:10:00,42.0,42.04,41.87,41.88,138995.0,35.4055,35.4392,35.2959,35.3043,138995.0
2016-08-02 11:20:00,41.88,42.07,41.87,41.92,165819.0,35.3043,35.4645,35.2959,35.338,165819.0
2016-08-02 11:30:00,41.91,41.97,41.82,41.85,151611.0,35.3296,35.3802,35.2537,35.279,151611.0
2016-08-02 11:40:00,41.86,41.95,41.85,41.94,204203.0,35.2874,35.3633,35.279,35.3549,204203.0
2016-08-02 11:50:00,41.93,41.96,41.78,41.8,127806.0,35.3465,35.3717,35.22,35.2369,127806.0
2016-08-02 12:00:00,41.79,41.83,41.7,41.82,177712.0,35.2284,35.2622,35.1526,35.2537,177712.0
2016-08-02 12:10:00,41.81,42.03,41.77,41.94,142015.0,35.2453,35.4308,35.2116,35.3549,142015.0
2016-08-02 12:20:00,41.94,42.01,41.94,41.98,95318.0,35.3549,35.4139,35.3549,35.3886,95318.0
2016-08-02 12:30:00,41.97,42.01,41.86,41.87,93207.0,35.3802,35.4139,35.2874,35.2959,93207.0
2016-08-02 12:40:00,41.87,41.88,41.76,41.77,79893.0,35.2959,35.3043,35.2031,35.2116,79893.0
2016-08-02 12:50:00,41.76,41.79,41.59,41.64,156789.0,35.2031,35.2284,35.0598,35.102,156789.0
2016-08-02 13:00:00,41.65,41.65,41.48,41.54,157470.0,35.1104,35.1104,34.9671,35.0177,157470.0
2016-08-02 13:10:00,41.53,41.69,41.52,41.66,127079.0,35.0093,35.1441,35.0008,35.1188,127079.0
2016-08-02 13:20:00,41.66,41.68,41.63,41.64,44892.0,35.1188,35.1357,35.0936,35.102,44892.0
2016-08-02 13:30:00,41.65,41.67,41.61,41.61,78384.0,35.1104,35.1273,35.0767,35.0767,78384.0
2016-08-02 13:40:00,41.62,41.69,41.57,41.69,70419.0,35.0851,35.1441,35.043,35.1441,70419.0
2016-08-02 13:50:00,41.68,41.7,41.63,41.64,77365.0,35.1357,35.1526,35.0936,35.102,77365.0
2016-08-02 14:00:00,41.63,41.86,41.62,41.84,130208.0,35.0936,35.2874,35.0851,35.2706,130208.0
2016-08-02 14:10:00,41.85,41.89,41.73,41.77,95674.0,35.279,35.3127,35.1779,35.2116,95674.0
2016-08-02 14:20:00,41.78,41.93,41.76,41.91,90313.0,35.22,35.3465,35.2031,35.3296,90313.0
2016-08-02 14:30:00,41.91,41.93,41.87,41.88,103123.0,35.3296,35.3465,35.2959,35.3043,103123.0
2016-08-02 14:40:00,41.88,42.09,41.88,42.05,149968.0,35.3043,35.4813,35.3043,35.4476,149968.0
2016-08-02 14:50:00,42.05,42.06,41.95,42.03,135195.0,35.4476,35.456,35.3633,35.4308,135195.0
2016-08-02 15:00:00,42.03,42.06,41.98,42.0,121602.0,35.4308,35.456,35.3886,35.4055,121602.0
2016-08-02 15:10:00,42.0,42.01,41.94,42.0,168772.0,35.4055,35.4139,35.3549,35.4055,168772.0
2016-08-02 15:20:00,42.0,42.0,41.94,41.95,119802.0,35.4055,35.4055,35.3549,35.3633,119802.0
2016-08-02 15:30:00,41.95,42.07,41.94,42.05,182486.0,35.3633,35.4645,35.3549,35.4476,182486.0
2016-08-02 15:40:00,42.06,42.08,41.98,42.01,394672.0,35.456,35.4729,35.3886,35.4139,394672.0
2016-08-02 15:50:00,42.01,42.08,41.99,42.07,746794.0,35.4139,35.4729,35.397,35.4645,746794.0
2016-08-03 09:30:00,42.01,42.06,41.69,41.91,202812.0,35.4139,35.456,35.1441,35.3296,202812.0
2016-08-03 09:40:00,41.92,42.18,41.91,42.07,166214.0,35.338,35.5572,35.3296,35.4645,166214.0
2016-08-03 09:50:00,42.06,42.26,42.02,42.22,150660.0,35.456,35.6246,35.4223,35.5909,150660.0
2016-08-03 10:00:00,42.22,42.36,42.02,42.19,205101.0,35.5909,35.7089,35.4223,35.5656,205101.0
2016-08-03 10:10:00,42.19,42.26,42.01,42.02,99828.0,35.5656,35.6246,35.4139,35.4223,99828.0
2016-08-03 10:20:00,42.01,42.17,41.95,42.11,78761.0,35.4139,35.5488,35.3633,35.4982,78761.0
2016-08-03 10:30:00,42.1,42.5,41.78,42.34,482715.0,35.4898,35.827,35.22,35.6921,482715.0
2016-08-03 10:40:00,42.35,42.51,42.35,42.5,195586.0,35.7005,35.8354,35.7005,35.827,195586.0
2016-08-03 10:50:00,42.5,42.6,42.36,42.39,171855.0,35.827,35.9113,35.7089,35.7342,171855.0
2016-08-03 11:00:00,42.39,42.46,42.17,42.34,300103.0,35.7342,35.7932,35.5488,35.6921,300103.0
2016-08-03 11:10:00,42.33,42.49,42.26,42.47,218061.0,35.6836,35.8185,35.6246,35.8017,218061.0
2016-08-03 11:20:00,42.48,42.62,42.47,42.5,192887.0,35.8101,35.9281,35.8017,35.827,192887.0
2016-08-03 11:30:00,42.5,42.7,42.49,42.67,315919.0,35.827,35.9956,35.8185,35.9703,315919.0
2016-08-03 11:40:00,42.67,42.72,42.61,42.7,184652.0,35.9703,36.0124,35.9197,35.9956,184652.0
2016-08-03 11:50:00,42.71,42.86,42.71,42.75,172376.0,36.004,36.1304,36.004,36.0377,172376.0
2016-08-03 12:00:00,42.74,42.89,42.72,42.87,165028.0,36.0293,36.1557,36.0124,36.1389,165028.0
2016-08-03 12:10:00,42.88,42.92,42.81,42.82,155935.0,36.1473,36.181,36.0883,36.0967,155935.0
2016-08-03 12:20:00,42.82,42.82,42.67,42.73,116994.0,36.0967,36.0967,35.9703,36.0208,116994.0
2016-08-03 12:30:00,42.73,42.74,42.67,42.73,65022.0,36.0208,36.0293,35.9703,36.0208,65022.0
2016-08-03 12:40:00,42.73,42.79,42.72,42.74,53830.0,36.0208,36.0714,36.0124,36.0293,53830.0
2016-08-03 12:50:00,42.75,42.82,42.74,42.8,67106.0,36.0377,36.0967,36.0293,36.0799,67106.0
2016-08-03 13:00:00,42.79,42.8,42.76,42.76,88750.0,36.0714,36.0799,36.0461,36.0461,88750.0
2016-08-03 13:10:00,42.77,42.8,42.7,42.71,70588.0,36.0546,36.0799,35.9956,36.004,70588.0
2016-08-03 13:20:00,42.7,42.77,42.68,42.7,62259.0,35.9956,36.0546,35.9787,35.9956,62259.0
2016-08-03 13:30:00,42.69,42.79,42.69,42.76,58882.0,35.9871,36.0714,35.9871,36.0461,58882.0
2016-08-03 13:40:00,42.75,42.82,42.72,42.74,83071.0,36.0377,36.0967,36.0124,36.0293,83071.0
2016-08-03 13:50:00,42.74,42.76,42.65,42.74,75149.0,36.0293,36.0461,35.9534,36.0293,75149.0
2016-08-03 14:00:00,42.74,42.79,42.64,42.73,116820.0,36.0293,36.0714,35.945,36.0208,116820.0
2016-08-03 14:10:00,42.73,42.8,42.71,42.71,90003.0,36.0208,36.0799,36.004,36.004,90003.0
2016-08-03 14:20:00,42.72,42.74,42.6,42.6,68293.0,36.0124,36.0293,35.9113,35.9113,68293.0
2016-08-03 14:30:00,42.6,42.64,42.52,42.56,78810.0,35.9113,35.945,35.8438,35.8775,78810.0
2016-08-03 14:40:00,42.56,42.63,42.56,42.61,63037.0,35.8775,35.9365,35.8775,35.9197,63037.0
2016-08-03 14:50:00,42.6,42.73,42.59,42.66,185173.0,35.9113,36.0208,35.9028,35.9618,185173.0
2016-08-03 15:00:00,42.66,42.66,42.6,42.62,85368.0,35.9618,35.9618,35.9113,35.9281,85368.0
2016-08-03 15:10:00,42.61,42.73,42.6,42.68,98927.0,35.9197,36.0208,35.9113,35.9787,98927.0
2016-08-03 15:20:00,42.68,42.83,42.66,42.82,109509.0,35.9787,36.1051,35.9618,36.0967,109509.0
2016-08-03 15:30:00,42.82,42.83,42.73,42.79,144679.0,36.0967,36.1051,36.0208,36.0714,144679.0
2016-08-03 15:40:00,42.79,42.88,42.76,42.88,237610.0,36.0714,36.1473,36.0461,36.1473,237610.0
2016-08-03 15:50:00,42.88,42.94,42.85,42.93,587523.0,36.1473,36.1979,36.122,36.1894,587523.0
2016-08-04 09:30:00,42.71,43.11,42.55,43.03,133936.0,36.004,36.3412,35.8691,36.2737,133936.0
2016-08-04 09:40:00,43.04,43.08,42.79,42.82,98372.0,36.2822,36.3159,36.0714,36.0967,98372.0
2016-08-04 09:50:00,42.82,42.93,42.66,42.67,117788.0,36.0967,36.1894,35.9618,35.9703,117788.0
2016-08-04 10:00:00,42.67,42.82,42.59,42.62,87681.0,35.9703,36.0967,35.9028,35.9281,87681.0
2016-08-04 10:10:00,42.6,42.86,42.56,42.82,72724.0,35.9113,36.1304,35.8775,36.0967,72724.0
2016-08-04 10:20:00,42.81,42.84,42.69,42.74,95077.0,36.0883,36.1136,35.9871,36.0293,95077.0
2016-08-04 10:30:00,42.76,42.92,42.71,42.81,124483.0,36.0461,36.181,36.004,36.0883,124483.0
2016-08-04 10:40:00,42.82,42.84,42.67,42.8,99724.0,36.0967,36.1136,35.9703,36.0799,99724.0
2016-08-04 10:50:00,42.8,42.86,42.72,42.83,64296.0,36.0799,36.1304,36.0124,36.1051,64296.0
2016-08-04 11:00:00,42.82,42.86,42.74,42.86,60631.0,36.0967,36.1304,36.0293,36.1304,60631.0
2016-08-04 11:10:00,42.87,42.9,42.78,42.83,152058.0,36.1389,36.1641,36.063,36.1051,152058.0
2016-08-04 11:20:00,42.84,43.12,42.83,43.05,142068.0,36.1136,36.3496,36.1051,36.2906,142068.0
2016-08-04 11:30:00,43.06,43.12,43.02,43.11,86856.0,36.299,36.3496,36.2653,36.3412,86856.0
2016-08-04 11:40:00,43.11,43.19,43.1,43.14,94311.0,36.3412,36.4086,36.3327,36.3665,94311.0
2016-08-04 11:50:00,43.14,43.2,43.1,43.19,82316.0,36.3665,36.417,36.3327,36.4086,82316.0
2016-08-04 12:00:00,43.2,43.28,43.12,43.12,107408.0,36.417,36.4845,36.3496,36.3496,107408.0
2016-08-04 12:10:00,43.13,43.16,43.08,43.15,75860.0,36.358,36.3833,36.3159,36.3749,75860.0
2016-08-04 12:20:00,43.16,43.22,43.12,43.13,50627.0,36.3833,36.4339,36.3496,36.358,50627.0
2016-08-04 12:30:00,43.13,43.22,43.12,43.21,43936.0,36.358,36.4339,36.3496,36.4255,43936.0
2016-08-04 12:40:00,43.2,43.24,43.19,43.22,62873.0,36.417,36.4508,36.4086,36.4339,62873.0
2016-08-04 12:50:00,43.21,43.3,43.21,43.23,100548.0,36.4255,36.5013,36.4255,36.4423,100548.0
2016-08-04 13:00:00,43.23,43.23,43.08,43.09,161390.0,36.4423,36.4423,36.3159,36.3243,161390.0
2016-08-04 13:10:00,43.1,43.13,43.09,43.11,54482.0,36.3327,36.358,36.3243,36.3412,54482.0
2016-08-04 13:20:00,43.11,43.18,43.06,43.13,173602.0,36.3412,36.4002,36.299,36.358,173602.0
2016-08-04 13:30:00,43.14,43.18,43.13,43.15,54618.0,36.3665,36.4002,36.358,36.3749,54618.0
2016-08-04 13:40:00,43.15,43.17,43.1,43.11,103146.0,36.3749,36.3918,36.3327,36.3412,103146.0
2016-08-04 13:50:00,43.11,43.12,43.06,43.06,59180.0,36.3412,36.3496,36.299,36.299,59180.0
2016-08-04 14:00:00,43.07,43.07,43.02,43.05,82867.0,36.3075,36.3075,36.2653,36.2906,82867.0
2016-08-04 14:10:00,43.06,43.06,42.92,42.93,58543.0,36.299,36.299,36.181,36.1894,58543.0
2016-08-04 14:20:00,42.92,43.04,42.9,43.0,64216.0,36.181,36.2822,36.1641,36.2484,64216.0
2016-08-04 14:30:00,43.01,43.06,43.0,43.02,58233.0,36.2569,36.299,36.2484,36.2653,58233.0
2016-08-04 14:40:00,43.03,43.05,43.0,43.02,46366.0,36.2737,36.2906,36.2484,36.2653,46366.0
2016-08-04 14:50:00,43.02,43.06,42.96,42.96,73710.0,36.2653,36.299,36.2147,36.2147,73710.0
2016-08-04 15:00:00,42.97,42.99,42.96,42.96,68705.0,36.2232,36.24,36.2147,36.2147,68705.0
2016-08-04 15:10:00,42.95,42.95,42.91,42.95,64496.0,36.2063,36.2063,36.1726,36.2063,64496.0
2016-08-04 15:20:00,42.94,42.96,42.92,42.96,85778.0,36.1979,36.2147,36.181,36.2147,85778.0
2016-08-04 15:30:00,42.96,42.99,42.92,42.94,106829.0,36.2147,36.24,36.181,36.1979,106829.0
2016-08-04 15:40:00,42.94,42.98,42.9,42.93,191424.0,36.1979,36.2316,36.1641,36.1894,191424.0
2016-08-04 15:50:00,42.94,43.01,42.89,43.0,403511.0,36.1979,36.2569,36.1557,36.2484,403511.0
2016-08-05 09:30:00,43.11,43.14,42.89,43.0,356709.0,36.3412,36.3665,36.1557,36.2484,356709.0
2016-08-05 09:40:00,42.98,43.24,42.98,43.14,152792.0,36.2316,36.4508,36.2316,36.3665,152792.0
2016-08-05 09:50:00,43.14,43.34,43.11,43.32,411050.0,36.3665,36.5351,36.3412,36.5182,411050.0
2016-08-05 10:00:00,43.32,43.32,43.21,43.29,107174.0,36.5182,36.5182,36.4255,36.4929,107174.0
2016-08-05 10:10:00,43.29,43.4,43.26,43.3,103400.0,36.4929,36.5856,36.4676,36.5013,103400.0
2016-08-05 10:20:00,43.3,43.31,43.16,43.22,77705.0,36.5013,36.5098,36.3833,36.4339,77705.0
2016-08-05 10:30:00,43.21,43.21,43.06,43.06,61845.0,36.4255,36.4255,36.299,36.299,61845.0
2016-08-05 10:40:00,43.06,43.26,43.06,43.2,94141.0,36.299,36.4676,36.299,36.417,94141.0
2016-08-05 10:50:00,43.21,43.42,43.21,43.42,133869.0,36.4255,36.6025,36.4255,36.6025,133869.0
2016-08-05 11:00:00,43.42,43.43,43.32,43.38,60610.0,36.6025,36.6109,36.5182,36.5688,60610.0
2016-08-05 11:10:00,43.37,43.37,43.28,43.3,64245.0,36.5604,36.5604,36.4845,36.5013,64245.0
2016-08-05 11:20:00,43.3,43.32,43.18,43.21,92450.0,36.5013,36.5182,36.4002,36.4255,92450.0
2016-08-05 11:30:00,43.2,43.38,43.19,43.35,109479.0,36.417,36.5688,36.4086,36.5435,109479.0
2016-08-05 11:40:00,43.35,43.59,43.33,43.59,154997.0,36.5435,36.7458,36.5266,36.7458,154997.0
2016-08-05 11:50:00,43.59,43.71,43.59,43.71,99250.0,36.7458,36.847,36.7458,36.847,99250.0
2016-08-05 12:00:00,43.72,43.78,43.68,43.77,151757.0,36.8554,36.906,36.8217,36.8975,151757.0
2016-08-05 12:10:00,43.77,43.88,43.72,43.73,128234.0,36.8975,36.9903,36.8554,36.8638,128234.0
2016-08-05 12:20:00,43.73,43.8,43.67,43.69,63489.0,36.8638,36.9228,36.8133,36.8301,63489.0
2016-08-05 12:30:00,43.69,43.69,43.64,43.67,77260.0,36.8301,36.8301,36.788,36.8133,77260.0
2016-08-05 12:40:00,43.67,43.69,43.64,43.68,40670.0,36.8133,36.8301,36.788,36.8217,40670.0
2016-08-05 12:50:00,43.68,43.69,43.64,43.67,49339.0,36.8217,36.8301,36.788,36.8133,49339.0
2016-08-05 13:00:00,43.67,43.67,43.6,43.62,63892.0,36.8133,36.8133,36.7542,36.7711,63892.0
2016-08-05 13:10:00,43.62,43.69,43.58,43.68,56503.0,36.7711,36.8301,36.7374,36.8217,56503.0
2016-08-05 13:20:00,43.68,43.7,43.64,43.65,55011.0,36.8217,36.8385,36.788,36.7964,55011.0
2016-08-05 13:30:00,43.64,43.7,43.64,43.67,44012.0,36.788,36.8385,36.788,36.8133,44012.0
2016-08-05 13:40:00,43.67,43.73,43.67,43.72,62598.0,36.8133,36.8638,36.8133,36.8554,62598.0
2016-08-05 13:50:00,43.73,43.81,43.72,43.76,87452.0,36.8638,36.9313,36.8554,36.8891,87452.0
2016-08-05 14:00:00,43.76,43.8,43.73,43.79,69455.0,36.8891,36.9228,36.8638,36.9144,69455.0
2016-08-05 14:10:00,43.79,43.82,43.74,43.75,48800.0,36.9144,36.9397,36.8723,36.8807,48800.0
2016-08-05 14:20:00,43.74,43.84,43.74,43.83,67187.0,36.8723,36.9566,36.8723,36.9481,67187.0
2016-08-05 14:30:00,43.83,43.83,43.75,43.79,75257.0,36.9481,36.9481,36.8807,36.9144,75257.0
2016-08-05 14:40:00,43.79,43.81,43.73,43.8,134100.0,36.9144,36.9313,36.8638,36.9228,134100.0
2016-08-05 14:50:00,43.79,43.8,43.74,43.79,73743.0,36.9144,36.9228,36.8723,36.9144,73743.0
2016-08-05 15:00:00,43.79,43.82,43.73,43.75,128267.0,36.9144,36.9397,36.8638,36.8807,128267.0
2016-08-05 15:10:00,43.75,43.81,43.74,43.78,87979.0,36.8807,36.9313,36.8723,36.906,87979.0
2016-08-05 15:20:00,43.78,43.79,43.71,43.76,131505.0,36.906,36.9144,36.847,36.8891,131505.0
2016-08-05 15:30:00,43.76,43.76,43.65,43.66,245262.0,36.8891,36.8891,36.7964,36.8048,245262.0
2016-08-05 15:40:00,43.67,43.68,43.61,43.68,416267.0,36.8133,36.8217,36.7627,36.8217,416267.0
2016-08-05 15:50:00,43.67,43.71,43.63,43.71,819223.0,36.8133,36.847,36.7795,36.847,819223.0
2016-08-08 09:30:00,43.98,44.66,43.94,44.37,360561.0,37.0746,37.6478,37.0409,37.4033,360561.0
2016-08-08 09:40:00,44.35,44.57,44.35,44.46,219193.0,37.3865,37.5719,37.3865,37.4792,219193.0
2016-08-08 09:50:00,44.45,44.65,44.45,44.58,210470.0,37.4708,37.6394,37.4708,37.5804,210470.0
2016-08-08 10:00:00,44.58,44.64,44.51,44.6,193069.0,37.5804,37.6309,37.5214,37.5972,193069.0
2016-08-08 10:10:00,44.59,44.72,44.48,44.7,176068.0,37.5888,37.6984,37.4961,37.6815,176068.0
2016-08-08 10:20:00,44.7,44.76,44.6,44.68,187962.0,37.6815,37.7321,37.5972,37.6647,187962.0
2016-08-08 10:30:00,44.68,44.78,44.59,44.72,68709.0,37.6647,37.749,37.5888,37.6984,68709.0
2016-08-08 10:40:00,44.72,44.84,44.72,44.82,63083.0,37.6984,37.7995,37.6984,37.7827,63083.0
2016-08-08 10:50:00,44.83,44.83,44.69,44.78,84455.0,37.7911,37.7911,37.6731,37.749,84455.0
2016-08-08 11:00:00,44.77,44.9,44.75,44.9,98005.0,37.7405,37.8501,37.7237,37.8501,98005.0
2016-08-08 11:10:00,44.9,44.92,44.78,44.83,118398.0,37.8501,37.867,37.749,37.7911,118398.0
2016-08-08 11:20:00,44.82,44.97,44.77,44.9,117207.0,37.7827,37.9091,37.7405,37.8501,117207.0
2016-08-08 11:30:00,44.91,45.0,44.9,44.98,75977.0,37.8586,37.9344,37.8501,37.9176,75977.0
2016-08-08 11:40:00,44.98,45.05,44.94,45.0,172166.0,37.9176,37.9766,37.8838,37.9344,172166.0
2016-08-08 11:50:00,45.0,45.02,44.95,45.02,103258.0,37.9344,37.9513,37.8923,37.9513,103258.0
2016-08-08 12:00:00,45.01,45.01,44.88,44.9,90915.0,37.9429,37.9429,37.8333,37.8501,90915.0
2016-08-08 12:10:00,44.9,44.91,44.84,44.84,99476.0,37.8501,37.8586,37.7995,37.7995,99476.0
2016-08-08 12:20:00,44.84,44.85,44.71,44.73,85288.0,37.7995,37.808,37.69,37.7068,85288.0
2016-08-08 12:30:00,44.74,44.74,44.65,44.67,60924.0,37.7152,37.7152,37.6394,37.6562,60924.0
2016-08-08 12:40:00,44.67,44.68,44.55,44.55,104411.0,37.6562,37.6647,37.5551,37.5551,104411.0
2016-08-08 12:50:00,44.55,44.6,44.51,44.56,106202.0,37.5551,37.5972,37.5214,37.5635,106202.0
2016-08-08 13:00:00,44.57,44.59,44.56,44.59,87286.0,37.5719,37.5888,37.5635,37.5888,87286.0
2016-08-08 13:10:00,44.59,44.63,44.57,44.62,67253.0,37.5888,37.6225,37.5719,37.6141,67253.0
2016-08-08 13:20:00,44.62,44.63,44.52,44.54,68497.0,37.6141,37.6225,37.5298,37.5466,68497.0
2016-08-08 13:30:00,44.55,44.61,44.54,44.55,87542.0,37.5551,37.6057,37.5466,37.5551,87542.0
2016-08-08 13:40:00,44.54,44.59,44.5,44.59,141632.0,37.5466,37.5888,37.5129,37.5888,141632.0
2016-08-08 13:50:00,44.58,44.73,44.57,44.65,120847.0,37.5804,37.7068,37.5719,37.6394,120847.0
2016-08-08 14:00:00,44.65,44.67,44.58,44.59,64137.0,37.6394,37.6562,37.5804,37.5888,64137.0
2016-08-08 14:10:00,44.59,44.6,44.48,44.5,64898.0,37.5888,37.5972,37.4961,37.5129,64898.0
2016-08-08 14:20:00,44.5,44.51,44.38,44.4,88008.0,37.5129,37.5214,37.4118,37.4286,88008.0
2016-08-08 14:30:00,44.41,44.42,44.31,44.31,89003.0,37.4371,37.4455,37.3528,37.3528,89003.0
2016-08-08 14:40:00,44.32,44.32,44.25,44.31,94007.0,37.3612,37.3612,37.3022,37.3528,94007.0
2016-08-08 14:50:00,44.31,44.32,44.26,44.29,75468.0,37.3528,37.3612,37.3106,37.3359,75468.0
2016-08-08 15:00:00,44.29,44.29,44.25,44.27,70314.0,37.3359,37.3359,37.3022,37.319,70314.0
2016-08-08 15:10:00,44.26,44.29,44.21,44.27,91593.0,37.3106,37.3359,37.2685,37.319,91593.0
2016-08-08 15:20:00,44.27,44.3,44.27,44.3,34091.0,37.319,37.3443,37.319,37.3443,34091.0
2016-08-08 15:30:00,44.3,44.37,44.27,44.3,173692.0,37.3443,37.4033,37.319,37.3443,173692.0
2016-08-08 15:40:00,44.31,44.33,44.29,44.3,215069.0,37.3528,37.3696,37.3359,37.3443,215069.0
2016-08-08 15:50:00,44.3,44.33,44.25,44.26,635322.0,37.3443,37.3696,37.3022,37.3106,635322.0
2016-08-09 09:30:00,44.49,44.49,44.2,44.29,203924.0,37.5045,37.5045,37.26,37.3359,203924.0
2016-08-09 09:40:00,44.3,44.5,44.27,44.36,143081.0,37.3443,37.5129,37.319,37.3949,143081.0
2016-08-09 09:50:00,44.36,44.4,44.19,44.35,201774.0,37.3949,37.4286,37.2516,37.3865,201774.0
2016-08-09 10:00:00,44.34,44.43,44.21,44.22,231373.0,37.3781,37.4539,37.2685,37.2769,231373.0
2016-08-09 10:10:00,44.21,44.53,44.21,44.44,136702.0,37.2685,37.5382,37.2685,37.4624,136702.0
2016-08-09 10:20:00,44.45,44.45,44.25,44.3,98660.0,37.4708,37.4708,37.3022,37.3443,98660.0
2016-08-09 10:30:00,44.3,44.37,44.2,44.27,124322.0,37.3443,37.4033,37.26,37.319,124322.0
2016-08-09 10:40:00,44.27,44.33,44.16,44.22,114869.0,37.319,37.3696,37.2263,37.2769,114869.0
2016-08-09 10:50:00,44.22,44.29,44.11,44.23,88730.0,37.2769,37.3359,37.1842,37.2853,88730.0
2016-08-09 11:00:00,44.24,44.29,44.16,44.22,104878.0,37.2938,37.3359,37.2263,37.2769,104878.0
2016-08-09 11:10:00,44.22,44.28,44.14,44.28,81553.0,37.2769,37.3275,37.2095,37.3275,81553.0
2016-08-09 11:20:00,44.28,44.4,44.25,44.39,125999.0,37.3275,37.4286,37.3022,37.4202,125999.0
2016-08-09 11:30:00,44.39,44.4,44.32,44.37,65872.0,37.4202,37.4286,37.3612,37.4033,65872.0
2016-08-09 11:40:00,44.38,44.39,44.25,44.3,51004.0,37.4118,37.4202,37.3022,37.3443,51004.0
2016-08-09 11:50:00,44.31,44.32,44.23,44.25,43477.0,37.3528,37.3612,37.2853,37.3022,43477.0
2016-08-09 12:00:00,44.25,44.35,44.25,44.35,40569.0,37.3022,37.3865,37.3022,37.3865,40569.0
2016-08-09 12:10:00,44.34,44.34,44.26,44.29,32278.0,37.3781,37.3781,37.3106,37.3359,32278.0
2016-08-09 12:20:00,44.29,44.29,44.14,44.15,39628.0,37.3359,37.3359,37.2095,37.2179,39628.0
2016-08-09 12:30:00,44.15,44.15,44.01,44.04,79356.0,37.2179,37.2179,37.0999,37.1252,79356.0
2016-08-09 12:40:00,44.04,44.06,43.97,44.05,90129.0,37.1252,37.142,37.0661,37.1336,90129.0
2016-08-09 12:50:00,44.06,44.07,43.96,43.96,75290.0,37.142,37.1504,37.0577,37.0577,75290.0
2016-08-09 13:00:00,43.96,44.05,43.94,44.01,106163.0,37.0577,37.1336,37.0409,37.0999,106163.0
2016-08-09 13:10:00,44.01,44.03,43.92,43.96,109284.0,37.0999,37.1167,37.024,37.0577,109284.0
2016-08-09 13:20:00,43.97,44.01,43.94,43.96,51541.0,37.0661,37.0999,37.0409,37.0577,51541.0
2016-08-09 13:30:00,43.97,44.02,43.96,44.0,46580.0,37.0661,37.1083,37.0577,37.0914,46580.0
2016-08-09 13:40:00,44.01,44.01,43.9,43.93,102474.0,37.0999,37.0999,37.0071,37.0324,102474.0
2016-08-09 13:50:00,43.93,44.02,43.93,43.99,56432.0,37.0324,37.1083,37.0324,37.083,56432.0
2016-08-09 14:00:00,43.98,44.01,43.95,44.0,34926.0,37.0746,37.0999,37.0493,37.0914,34926.0
2016-08-09 14:10:00,44.0,44.05,43.97,43.98,69673.0,37.0914,37.1336,37.0661,37.0746,69673.0
2016-08-09 14:20:00,43.98,44.0,43.91,43.92,61877.0,37.0746,37.0914,37.0156,37.024,61877.0
2016-08-09 14:30:00,43.92,43.93,43.85,43.86,78509.0,37.024,37.0324,36.965,36.9734,78509.0
2016-08-09 14:40:00,43.87,43.91,43.86,43.91,35926.0,36.9818,37.0156,36.9734,37.0156,35926.0
2016-08-09 14:50:00,43.91,43.94,43.89,43.92,48909.0,37.0156,37.0409,36.9987,37.024,48909.0
2016-08-09 15:00:00,43.92,43.95,43.9,43.92,47341.0,37.024,37.0493,37.0071,37.024,47341.0
2016-08-09 15:10:00,43.93,43.93,43.88,43.9,60707.0,37.0324,37.0324,36.9903,37.0071,60707.0
2016-08-09 15:20:00,43.9,43.95,43.89,43.94,49257.0,37.0071,37.0493,36.9987,37.0409,49257.0
2016-08-09 15:30:00,43.93,43.96,43.9,43.95,69694.0,37.0324,37.0577,37.0071,37.0493,69694.0
2016-08-09 15:40:00,43.96,44.09,43.95,44.09,129058.0,37.0577,37.1673,37.0493,37.1673,129058.0
2016-08-09 15:50:00,44.08,44.11,44.02,44.05,550912.0,37.1589,37.1842,37.1083,37.1336,550912.0
2016-08-10 09:30:00,44.2,44.39,44.14,44.22,130341.0,37.26,37.4202,37.2095,37.2769,130341.0
2016-08-10 09:40:00,44.22,44.23,44.1,44.13,146676.0,37.2769,37.2853,37.1757,37.201,146676.0
2016-08-10 09:50:00,44.13,44.17,43.98,43.98,81729.0,37.201,37.2347,37.0746,37.0746,81729.0
2016-08-10 10:00:00,43.97,44.06,43.9,44.01,98488.0,37.0661,37.142,37.0071,37.0999,98488.0
2016-08-10 10:10:00,44.02,44.06,43.94,44.05,58862.0,37.1083,37.142,37.0409,37.1336,58862.0
2016-08-10 10:20:00,44.04,44.12,44.0,44.09,86292.0,37.1252,37.1926,37.0914,37.1673,86292.0
2016-08-10 10:30:00,44.08,44.37,43.99,44.2,666952.0,37.1589,37.4033,37.083,37.26,666952.0
2016-08-10 10:40:00,44.21,44.27,44.01,44.2,100726.0,37.2685,37.319,37.0999,37.26,100726.0
2016-08-10 10:50:00,44.2,44.21,44.08,44.16,97680.0,37.26,37.2685,37.1589,37.2263,97680.0
2016-08-10 11:00:00,44.17,44.28,44.08,44.08,90586.0,37.2347,37.3275,37.1589,37.1589,90586.0
2016-08-10 11:10:00,44.08,44.09,43.83,43.89,170098.0,37.1589,37.1673,36.9481,36.9987,170098.0
2016-08-10 11:20:00,43.89,43.93,43.78,43.79,173975.0,36.9987,37.0324,36.906,36.9144,173975.0
2016-08-10 11:30:00,43.79,43.88,43.7,43.86,133666.0,36.9144,36.9903,36.8385,36.9734,133666.0
2016-08-10 11:40:00,43.87,43.9,43.79,43.86,96240.0,36.9818,37.0071,36.9144,36.9734,96240.0
2016-08-10 11:50:00,43.85,43.98,43.85,43.9,48274.0,36.965,37.0746,36.965,37.0071,48274.0
2016-08-10 12:00:00,43.9,44.0,43.84,43.99,52181.0,37.0071,37.0914,36.9566,37.083,52181.0
2016-08-10 12:10:00,43.99,44.06,43.97,44.0,59734.0,37.083,37.142,37.0661,37.0914,59734.0
2016-08-10 12:20:00,44.01,44.01,43.95,43.97,41797.0,37.0999,37.0999,37.0493,37.0661,41797.0
2016-08-10 12:30:00,43.97,43.97,43.92,43.92,22223.0,37.0661,37.0661,37.024,37.024,22223.0
2016-08-10 12:40:00,43.93,43.95,43.86,43.92,31078.0,37.0324,37.0493,36.9734,37.024,31078.0
2016-08-10 12:50:00,43.93,43.99,43.92,43.98,38103.0,37.0324,37.083,37.024,37.0746,38103.0
2016-08-10 13:00:00,43.99,44.08,43.94,44.08,52506.0,37.083,37.1589,37.0409,37.1589,52506.0
2016-08-10 13:10:00,44.08,44.1,43.91,43.96,97274.0,37.1589,37.1757,37.0156,37.0577,97274.0
2016-08-10 13:20:00,43.96,44.05,43.96,44.03,47030.0,37.0577,37.1336,37.0577,37.1167,47030.0
2016-08-10 13:30:00,44.04,44.09,44.01,44.07,59579.0,37.1252,37.1673,37.0999,37.1504,59579.0
2016-08-10 13:40:00,44.07,44.13,44.04,44.05,33087.0,37.1504,37.201,37.1252,37.1336,33087.0
2016-08-10 13:50:00,44.05,44.15,44.05,44.05,138516.0,37.1336,37.2179,37.1336,37.1336,138516.0
2016-08-10 14:00:00,44.05,44.12,44.04,44.06,49532.0,37.1336,37.1926,37.1252,37.142,49532.0
2016-08-10 14:10:00,44.06,44.1,44.0,44.04,103519.0,37.142,37.1757,37.0914,37.1252,103519.0
2016-08-10 14:20:00,44.04,44.05,43.88,43.89,75085.0,37.1252,37.1336,36.9903,36.9987,75085.0
2016-08-10 14:30:00,43.88,43.9,43.82,43.86,112750.0,36.9903,37.0071,36.9397,36.9734,112750.0
2016-08-10 14:40:00,43.87,43.89,43.81,43.85,65660.0,36.9818,36.9987,36.9313,36.965,65660.0
2016-08-10 14:50:00,43.86,43.91,43.8,43.84,70755.0,36.9734,37.0156,36.9228,36.9566,70755.0
2016-08-10 15:00:00,43.84,43.85,43.79,43.84,45874.0,36.9566,36.965,36.9144,36.9566,45874.0
2016-08-10 15:10:00,43.84,43.86,43.76,43.79,313361.0,36.9566,36.9734,36.8891,36.9144,313361.0
2016-08-10 15:20:00,43.77,43.85,43.76,43.78,62275.0,36.8975,36.965,36.8891,36.906,62275.0
2016-08-10 15:30:00,43.78,43.82,43.72,43.74,167718.0,36.906,36.9397,36.8554,36.8723,167718.0
2016-08-10 15:40:00,43.74,43.79,43.69,43.7,177791.0,36.8723,36.9144,36.8301,36.8385,177791.0
2016-08-10 15:50:00,43.7,43.75,43.65,43.74,344786.0,36.8385,36.8807,36.7964,36.8723,344786.0
2016-08-11 09:30:00,43.94,44.12,43.87,43.98,193141.0,37.0409,37.1926,36.9818,37.0746,193141.0
2016-08-11 09:40:00,43.99,44.25,43.99,44.09,136393.0,37.083,37.3022,37.083,37.1673,136393.0
2016-08-11 09:50:00,44.1,44.15,43.97,44.04,90201.0,37.1757,37.2179,37.0661,37.1252,90201.0
2016-08-11 10:00:00,44.04,44.09,43.96,43.99,93713.0,37.1252,37.1673,37.0577,37.083,93713.0
2016-08-11 10:10:00,43.99,44.09,43.97,44.04,79167.0,37.083,37.1673,37.0661,37.1252,79167.0
2016-08-11 10:20:00,44.04,44.14,43.99,44.08,98382.0,37.1252,37.2095,37.083,37.1589,98382.0
2016-08-11 10:30:00,44.1,44.24,44.07,44.21,148073.0,37.1757,37.2938,37.1504,37.2685,148073.0
2016-08-11 10:40:00,44.21,44.32,44.2,44.29,140346.0,37.2685,37.3612,37.26,37.3359,140346.0
2016-08-11 10:50:00,44.29,44.36,44.25,44.29,165067.0,37.3359,37.3949,37.3022,37.3359,165067.0
2016-08-11 11:00:00,44.29,44.33,44.23,44.33,65697.0,37.3359,37.3696,37.2853,37.3696,65697.0
2016-08-11 11:10:00,44.33,44.35,44.26,44.27,118349.0,37.3696,37.3865,37.3106,37.319,118349.0
2016-08-11 11:20:00,44.27,44.31,44.22,44.28,186867.0,37.319,37.3528,37.2769,37.3275,186867.0
2016-08-11 11:30:00,44.29,44.42,44.27,44.38,126114.0,37.3359,37.4455,37.319,37.4118,126114.0
2016-08-11 11:40:00,44.38,44.38,44.28,44.35,91016.0,37.4118,37.4118,37.3275,37.3865,91016.0
2016-08-11 11:50:00,44.35,44.36,44.23,44.25,80701.0,37.3865,37.3949,37.2853,37.3022,80701.0
2016-08-11 12:00:00,44.25,44.26,44.22,44.24,78278.0,37.3022,37.3106,37.2769,37.2938,78278.0
2016-08-11 12:10:00,44.24,44.3,44.18,44.2,189264.0,37.2938,37.3443,37.2432,37.26,189264.0
2016-08-11 12:20:00,44.2,44.31,44.18,44.24,159968.0,37.26,37.3528,37.2432,37.2938,159968.0
2016-08-11 12:30:00,44.24,44.32,44.22,44.23,101198.0,37.2938,37.3612,37.2769,37.2853,101198.0
2016-08-11 12:40:00,44.23,44.24,44.15,44.2,77452.0,37.2853,37.2938,37.2179,37.26,77452.0
2016-08-11 12:50:00,44.2,44.24,44.18,44.24,80918.0,37.26,37.2938,37.2432,37.2938,80918.0
2016-08-11 13:00:00,44.24,44.26,44.19,44.19,232579.0,37.2938,37.3106,37.2516,37.2516,232579.0
2016-08-11 13:10:00,44.19,44.21,44.15,44.18,59534.0,37.2516,37.2685,37.2179,37.2432,59534.0
2016-08-11 13:20:00,44.18,44.21,44.16,44.18,60069.0,37.2432,37.2685,37.2263,37.2432,60069.0
2016-08-11 13:30:00,44.18,44.22,44.14,44.19,86830.0,37.2432,37.2769,37.2095,37.2516,86830.0
2016-08-11 13:40:00,44.2,44.25,44.19,44.23,50840.0,37.26,37.3022,37.2516,37.2853,50840.0
2016-08-11 13:50:00,44.24,44.26,44.19,44.2,42356.0,37.2938,37.3106,37.2516,37.26,42356.0
2016-08-11 14:00:00,44.21,44.28,44.18,44.23,75302.0,37.2685,37.3275,37.2432,37.2853,75302.0
2016-08-11 14:10:00,44.24,44.3,44.21,44.26,66114.0,37.2938,37.3443,37.2685,37.3106,66114.0
2016-08-11 14:20:00,44.26,44.28,44.19,44.2,52976.0,37.3106,37.3275,37.2516,37.26,52976.0
2016-08-11 14:30:00,44.2,44.21,44.16,44.19,88585.0,37.26,37.2685,37.2263,37.2516,88585.0
2016-08-11 14:40:00,44.18,44.21,44.16,44.19,51932.0,37.2432,37.2685,37.2263,37.2516,51932.0
2016-08-11 14:50:00,44.19,44.21,44.1,44.19,138039.0,37.2516,37.2685,37.1757,37.2516,138039.0
2016-08-11 15:00:00,44.19,44.25,44.19,44.2,127761.0,37.2516,37.3022,37.2516,37.26,127761.0
2016-08-11 15:10:00,44.2,44.23,44.12,44.14,73923.0,37.26,37.2853,37.1926,37.2095,73923.0
2016-08-11 15:20:00,44.14,44.15,44.07,44.09,69930.0,37.2095,37.2179,37.1504,37.1673,69930.0
2016-08-11 15:30:00,44.08,44.16,44.05,44.16,115332.0,37.1589,37.2263,37.1336,37.2263,115332.0
2016-08-11 15:40:00,44.17,44.2,44.14,44.17,165477.0,37.2347,37.26,37.2095,37.2347,165477.0
2016-08-11 15:50:00,44.18,44.21,44.06,44.09,471852.0,37.2432,37.2685,37.142,37.1673,471852.0
2016-08-12 09:30:00,44.14,44.3,44.09,44.14,102235.0,37.2095,37.3443,37.1673,37.2095,102235.0
2016-08-12 09:40:00,44.14,44.4,44.08,44.32,424059.0,37.2095,37.4286,37.1589,37.3612,424059.0
2016-08-12 09:50:00,44.32,44.33,44.22,44.26,84290.0,37.3612,37.3696,37.2769,37.3106,84290.0
2016-08-12 10:00:00,44.25,44.32,44.16,44.23,179033.0,37.3022,37.3612,37.2263,37.2853,179033.0
2016-08-12 10:10:00,44.22,44.29,44.2,44.22,119812.0,37.2769,37.3359,37.26,37.2769,119812.0
2016-08-12 10:20:00,44.21,44.23,44.08,44.1,79769.0,37.2685,37.2853,37.1589,37.1757,79769.0
2016-08-12 10:30:00,44.09,44.11,43.98,44.0,97328.0,37.1673,37.1842,37.0746,37.0914,97328.0
2016-08-12 10:40:00,43.99,44.01,43.92,43.99,103768.0,37.083,37.0999,37.024,37.083,103768.0
2016-08-12 10:50:00,43.99,44.04,43.93,43.97,91246.0,37.083,37.1252,37.0324,37.0661,91246.0
2016-08-12 11:00:00,43.97,44.03,43.95,43.98,109275.0,37.0661,37.1167,37.0493,37.0746,109275.0
2016-08-12 11:10:00,43.97,44.03,43.96,44.0,60849.0,37.0661,37.1167,37.0577,37.0914,60849.0
2016-08-12 11:20:00,44.0,44.15,43.95,44.15,131854.0,37.0914,37.2179,37.0493,37.2179,131854.0
2016-08-12 11:30:00,44.14,44.19,44.11,44.11,86420.0,37.2095,37.2516,37.1842,37.1842,86420.0
2016-08-12 11:40:00,44.12,44.12,44.01,44.04,102624.0,37.1926,37.1926,37.0999,37.1252,102624.0
2016-08-12 11:50:00,44.05,44.11,44.03,44.04,43146.0,37.1336,37.1842,37.1167,37.1252,43146.0
2016-08-12 12:00:00,44.04,44.08,43.95,43.96,54539.0,37.1252,37.1589,37.0493,37.0577,54539.0
2016-08-12 12:10:00,43.96,43.97,43.81,43.82,88537.0,37.0577,37.0661,36.9313,36.9397,88537.0
2016-08-12 12:20:00,43.81,43.86,43.74,43.84,64131.0,36.9313,36.9734,36.8723,36.9566,64131.0
2016-08-12 12:30:00,43.85,43.89,43.81,43.85,76964.0,36.965,36.9987,36.9313,36.965,76964.0
2016-08-12 12:40:00,43.85,43.89,43.82,43.82,42117.0,36.965,36.9987,36.9397,36.9397,42117.0
2016-08-12 12:50:00,43.82,43.84,43.79,43.83,35745.0,36.9397,36.9566,36.9144,36.9481,35745.0
2016-08-12 13:00:00,43.83,43.83,43.67,43.7,70633.0,36.9481,36.9481,36.8133,36.8385,70633.0
2016-08-12 13:10:00,43.7,43.78,43.7,43.74,105392.0,36.8385,36.906,36.8385,36.8723,105392.0
2016-08-12 13:20:00,43.75,43.9,43.74,43.88,129633.0,36.8807,37.0071,36.8723,36.9903,129633.0
2016-08-12 13:30:00,43.88,43.9,43.83,43.86,46399.0,36.9903,37.0071,36.9481,36.9734,46399.0
2016-08-12 13:40:00,43.86,43.91,43.85,43.9,34015.0,36.9734,37.0156,36.965,37.0071,34015.0
2016-08-12 13:50:00,43.89,43.9,43.79,43.8,32499.0,36.9987,37.0071,36.9144,36.9228,32499.0
2016-08-12 14:00:00,43.79,43.86,43.78,43.83,73196.0,36.9144,36.9734,36.906,36.9481,73196.0
2016-08-12 14:10:00,43.84,43.85,43.79,43.84,38672.0,36.9566,36.965,36.9144,36.9566,38672.0
2016-08-12 14:20:00,43.83,43.83,43.75,43.78,58890.0,36.9481,36.9481,36.8807,36.906,58890.0
2016-08-12 14:30:00,43.78,43.79,43.75,43.75,35108.0,36.906,36.9144,36.8807,36.8807,35108.0
2016-08-12 14:40:00,43.76,43.82,43.74,43.81,47270.0,36.8891,36.9397,36.8723,36.9313,47270.0
2016-08-12 14:50:00,43.81,43.82,43.7,43.76,88195.0,36.9313,36.9397,36.8385,36.8891,88195.0
2016-08-12 15:00:00,43.76,43.8,43.72,43.72,37951.0,36.8891,36.9228,36.8554,36.8554,37951.0
2016-08-12 15:10:00,43.72,43.73,43.7,43.72,50271.0,36.8554,36.8638,36.8385,36.8554,50271.0
2016-08-12 15:20:00,43.72,43.74,43.71,43.73,28342.0,36.8554,36.8723,36.847,36.8638,28342.0
2016-08-12 15:30:00,43.73,43.83,43.73,43.79,141911.0,36.8638,36.9481,36.8638,36.9144,141911.0
2016-08-12 15:40:00,43.79,43.85,43.79,43.83,180191.0,36.9144,36.965,36.9144,36.9481,180191.0
2016-08-12 15:50:00,43.83,43.87,43.82,43.83,388584.0,36.9481,36.9818,36.9397,36.9481,388584.0
2016-08-15 09:30:00,44.05,44.39,44.02,44.34,372621.0,37.1336,37.4202,37.1083,37.3781,372621.0
2016-08-15 09:40:00,44.32,44.34,44.12,44.18,230085.0,37.3612,37.3781,37.1926,37.2432,230085.0
2016-08-15 09:50:00,44.17,44.23,44.12,44.2,161902.0,37.2347,37.2853,37.1926,37.26,161902.0
2016-08-15 10:00:00,44.21,44.25,44.1,44.15,116577.0,37.2685,37.3022,37.1757,37.2179,116577.0
2016-08-15 10:10:00,44.15,44.22,44.13,44.19,105630.0,37.2179,37.2769,37.201,37.2516,105630.0
2016-08-15 10:20:00,44.19,44.36,44.19,44.26,141766.0,37.2516,37.3949,37.2516,37.3106,141766.0
2016-08-15 10:30:00,44.27,44.4,44.27,44.39,106483.0,37.319,37.4286,37.319,37.4202,106483.0
2016-08-15 10:40:00,44.39,44.53,44.39,44.53,103844.0,37.4202,37.5382,37.4202,37.5382,103844.0
2016-08-15 10:50:00,44.54,44.59,44.48,44.56,88212.0,37.5466,37.5888,37.4961,37.5635,88212.0
2016-08-15 11:00:00,44.56,44.62,44.53,44.6,81159.0,37.5635,37.6141,37.5382,37.5972,81159.0
2016-08-15 11:10:00,44.59,44.61,44.52,44.58,87984.0,37.5888,37.6057,37.5298,37.5804,87984.0
2016-08-15 11:20:00,44.59,44.69,44.57,44.6,94473.0,37.5888,37.6731,37.5719,37.5972,94473.0
2016-08-15 11:30:00,44.61,44.64,44.56,44.57,90127.0,37.6057,37.6309,37.5635,37.5719,90127.0
2016-08-15 11:40:00,44.57,44.62,44.49,44.52,92767.0,37.5719,37.6141,37.5045,37.5298,92767.0
2016-08-15 11:50:00,44.52,44.62,44.51,44.59,78171.0,37.5298,37.6141,37.5214,37.5888,78171.0
2016-08-15 12:00:00,44.58,44.63,44.57,44.61,66910.0,37.5804,37.6225,37.5719,37.6057,66910.0
2016-08-15 12:10:00,44.61,44.65,44.6,44.61,65964.0,37.6057,37.6394,37.5972,37.6057,65964.0
2016-08-15 12:20:00,44.61,44.73,44.61,44.65,69273.0,37.6057,37.7068,37.6057,37.6394,69273.0
2016-08-15 12:30:00,44.65,44.69,44.63,44.66,57191.0,37.6394,37.6731,37.6225,37.6478,57191.0
2016-08-15 12:40:00,44.66,44.67,44.6,44.6,34799.0,37.6478,37.6562,37.5972,37.5972,34799.0
2016-08-15 12:50:00,44.61,44.63,44.59,44.6,48758.0,37.6057,37.6225,37.5888,37.5972,48758.0
2016-08-15 13:00:00,44.6,44.61,44.56,44.57,40575.0,37.5972,37.6057,37.5635,37.5719,40575.0
2016-08-15 13:10:00,44.57,44.6,44.54,44.57,41159.0,37.5719,37.5972,37.5466,37.5719,41159.0
2016-08-15 13:20:00,44.56,44.61,44.54,44.59,52507.0,37.5635,37.6057,37.5466,37.5888,52507.0
2016-08-15 13:30:00,44.59,44.63,44.59,44.62,37601.0,37.5888,37.6225,37.5888,37.6141,37601.0
2016-08-15 13:40:00,44.62,44.69,44.62,44.65,71319.0,37.6141,37.6731,37.6141,37.6394,71319.0
2016-08-15 13:50:00,44.64,44.64,44.62,44.63,28971.0,37.6309,37.6309,37.6141,37.6225,28971.0
2016-08-15 14:00:00,44.62,44.64,44.61,44.62,47464.0,37.6141,37.6309,37.6057,37.6141,47464.0
2016-08-15 14:10:00,44.61,44.62,44.55,44.59,68374.0,37.6057,37.6141,37.5551,37.5888,68374.0
2016-08-15 14:20:00,44.59,44.61,44.56,44.61,49946.0,37.5888,37.6057,37.5635,37.6057,49946.0
2016-08-15 14:30:00,44.61,44.62,44.57,44.58,47767.0,37.6057,37.6141,37.5719,37.5804,47767.0
2016-08-15 14:40:00,44.58,44.62,44.58,44.61,36418.0,37.5804,37.6141,37.5804,37.6057,36418.0
2016-08-15 14:50:00,44.61,44.64,44.54,44.55,69433.0,37.6057,37.6309,37.5466,37.5551,69433.0
2016-08-15 15:00:00,44.55,44.57,44.55,44.57,38491.0,37.5551,37.5719,37.5551,37.5719,38491.0
2016-08-15 15:10:00,44.56,44.57,44.5,44.53,68975.0,37.5635,37.5719,37.5129,37.5382,68975.0
2016-08-15 15:20:00,44.53,44.53,44.44,44.49,79774.0,37.5382,37.5382,37.4624,37.5045,79774.0
2016-08-15 15:30:00,44.48,44.53,44.47,44.5,68150.0,37.4961,37.5382,37.4876,37.5129,68150.0
2016-08-15 15:40:00,44.51,44.56,44.5,44.51,87310.0,37.5214,37.5635,37.5129,37.5214,87310.0
2016-08-15 15:50:00,44.51,44.52,44.43,44.47,485211.0,37.5214,37.5298,37.4539,37.4876,485211.0
2016-08-16 09:30:00,44.56,44.56,44.2,44.24,151383.0,37.5635,37.5635,37.26,37.2938,151383.0
2016-08-16 09:40:00,44.27,44.46,44.26,44.34,198405.0,37.319,37.4792,37.3106,37.3781,198405.0
2016-08-16 09:50:00,44.33,44.36,44.23,44.27,121231.0,37.3696,37.3949,37.2853,37.319,121231.0
2016-08-16 10:00:00,44.26,44.46,44.23,44.34,147360.0,37.3106,37.4792,37.2853,37.3781,147360.0
2016-08-16 10:10:00,44.35,44.44,44.32,44.34,335282.0,37.3865,37.4624,37.3612,37.3781,335282.0
2016-08-16 10:20:00,44.33,44.42,44.26,44.31,177319.0,37.3696,37.4455,37.3106,37.3528,177319.0
2016-08-16 10:30:00,44.3,44.43,44.28,44.39,211199.0,37.3443,37.4539,37.3275,37.4202,211199.0
2016-08-16 10:40:00,44.38,44.4,44.33,44.37,193813.0,37.4118,37.4286,37.3696,37.4033,193813.0
2016-08-16 10:50:00,44.37,44.39,44.34,44.36,113796.0,37.4033,37.4202,37.3781,37.3949,113796.0
2016-08-16 11:00:00,44.37,44.37,44.34,44.34,83240.0,37.4033,37.4033,37.3781,37.3781,83240.0
2016-08-16 11:10:00,44.34,44.56,44.34,44.55,148188.0,37.3781,37.5635,37.3781,37.5551,148188.0
2016-08-16 11:20:00,44.55,44.56,44.4,44.51,78503.0,37.5551,37.5635,37.4286,37.5214,78503.0
2016-08-16 11:30:00,44.51,44.63,44.5,44.63,161351.0,37.5214,37.6225,37.5129,37.6225,161351.0
2016-08-16 11:40:00,44.63,44.67,44.58,44.61,101284.0,37.6225,37.6562,37.5804,37.6057,101284.0
2016-08-16 11:50:00,44.61,44.67,44.58,44.67,64763.0,37.6057,37.6562,37.5804,37.6562,64763.0
2016-08-16 12:00:00,44.66,44.71,44.63,44.65,151575.0,37.6478,37.69,37.6225,37.6394,151575.0
2016-08-16 12:10:00,44.64,44.68,44.62,44.68,52013.0,37.6309,37.6647,37.6141,37.6647,52013.0
2016-08-16 12:20:00,44.69,44.69,44.58,44.65,47646.0,37.6731,37.6731,37.5804,37.6394,47646.0
2016-08-16 12:30:00,44.64,44.66,44.57,44.59,64154.0,37.6309,37.6478,37.5719,37.5888,64154.0
2016-08-16 12:40:00,44.6,44.69,44.6,44.66,47422.0,37.5972,37.6731,37.5972,37.6478,47422.0
2016-08-16 12:50:00,44.66,44.67,44.57,44.62,41349.0,37.6478,37.6562,37.5719,37.6141,41349.0
2016-08-16 13:00:00,44.63,44.69,44.62,44.65,41011.0,37.6225,37.6731,37.6141,37.6394,41011.0
2016-08-16 13:10:00,44.65,44.69,44.57,44.59,35449.0,37.6394,37.6731,37.5719,37.5888,35449.0
2016-08-16 13:20:00,44.59,44.61,44.54,44.61,40414.0,37.5888,37.6057,37.5466,37.6057,40414.0
2016-08-16 13:30:00,44.6,44.63,44.55,44.59,40704.0,37.5972,37.6225,37.5551,37.5888,40704.0
2016-08-16 13:40:00,44.59,44.69,44.59,44.68,44245.0,37.5888,37.6731,37.5888,37.6647,44245.0
2016-08-16 13:50:00,44.67,44.69,44.62,44.63,36484.0,37.6562,37.6731,37.6141,37.6225,36484.0
2016-08-16 14:00:00,44.63,44.65,44.6,44.61,31392.0,37.6225,37.6394,37.5972,37.6057,31392.0
2016-08-16 14:10:00,44.62,44.63,44.57,44.59,37991.0,37.6141,37.6225,37.5719,37.5888,37991.0
2016-08-16 14:20:00,44.58,44.67,44.58,44.63,58461.0,37.5804,37.6562,37.5804,37.6225,58461.0
2016-08-16 14:30:00,44.63,44.69,44.62,44.69,49156.0,37.6225,37.6731,37.6141,37.6731,49156.0
2016-08-16 14:40:00,44.69,44.72,44.68,44.69,68158.0,37.6731,37.6984,37.6647,37.6731,68158.0
2016-08-16 14:50:00,44.69,44.75,44.68,44.73,44403.0,37.6731,37.7237,37.6647,37.7068,44403.0
2016-08-16 15:00:00,44.74,44.76,44.71,44.74,83836.0,37.7152,37.7321,37.69,37.7152,83836.0
2016-08-16 15:10:00,44.74,44.76,44.7,44.72,74635.0,37.7152,37.7321,37.6815,37.6984,74635.0
2016-08-16 15:20:00,44.72,44.77,44.71,44.77,96865.0,37.6984,37.7405,37.69,37.7405,96865.0
2016-08-16 15:30:00,44.76,44.78,44.74,44.74,170901.0,37.7321,37.749,37.7152,37.7152,170901.0
2016-08-16 15:40:00,44.74,44.78,44.71,44.73,132992.0,37.7152,37.749,37.69,37.7068,132992.0
2016-08-16 15:50:00,44.73,44.73,44.62,44.63,486774.0,37.7068,37.7068,37.6141,37.6225,486774.0
2016-08-17 09:30:00,44.59,44.77,44.51,44.62,288446.0,37.5888,37.7405,37.5214,37.6141,288446.0
2016-08-17 09:40:00,44.62,44.64,44.44,44.64,190159.0,37.6141,37.6309,37.4624,37.6309,190159.0
2016-08-17 09:50:00,44.64,44.71,44.5,44.54,115296.0,37.6309,37.69,37.5129,37.5466,115296.0
2016-08-17 10:00:00,44.53,44.69,44.53,44.64,96658.0,37.5382,37.6731,37.5382,37.6309,96658.0
2016-08-17 10:10:00,44.64,44.64,44.53,44.59,94415.0,37.6309,37.6309,37.5382,37.5888,94415.0
2016-08-17 10:20:00,44.59,44.66,44.44,44.62,373640.0,37.5888,37.6478,37.4624,37.6141,373640.0
2016-08-17 10:30:00,44.64,44.81,44.62,44.63,336465.0,37.6309,37.7743,37.6141,37.6225,336465.0
2016-08-17 10:40:00,44.62,44.95,44.48,44.84,363195.0,37.6141,37.8923,37.4961,37.7995,363195.0
2016-08-17 10:50:00,44.85,44.92,44.75,44.89,118970.0,37.808,37.867,37.7237,37.8417,118970.0
2016-08-17 11:00:00,44.91,45.13,44.89,45.12,192441.0,37.8586,38.044,37.8417,38.0356,192441.0
2016-08-17 11:10:00,45.12,45.2,45.02,45.2,178253.0,38.0356,38.103,37.9513,38.103,178253.0
2016-08-17 11:20:00,45.19,45.22,45.03,45.04,216539.0,38.0946,38.1199,37.9597,37.9681,216539.0
2016-08-17 11:30:00,45.04,45.12,44.94,44.96,204142.0,37.9681,38.0356,37.8838,37.9007,204142.0
2016-08-17 11:40:00,44.96,45.01,44.89,44.98,82041.0,37.9007,37.9429,37.8417,37.9176,82041.0
2016-08-17 11:50:00,44.98,44.99,44.87,44.89,179330.0,37.9176,37.926,37.8248,37.8417,179330.0
2016-08-17 12:00:00,44.89,44.94,44.85,44.92,110251.0,37.8417,37.8838,37.808,37.867,110251.0
2016-08-17 12:10:00,44.91,45.0,44.89,44.98,52645.0,37.8586,37.9344,37.8417,37.9176,52645.0
2016-08-17 12:20:00,44.98,45.04,44.97,45.02,69123.0,37.9176,37.9681,37.9091,37.9513,69123.0
2016-08-17 12:30:00,45.02,45.05,44.99,45.04,52283.0,37.9513,37.9766,37.926,37.9681,52283.0
2016-08-17 12:40:00,45.04,45.08,45.0,45.04,50914.0,37.9681,38.0019,37.9344,37.9681,50914.0
2016-08-17 12:50:00,45.05,45.07,44.94,44.95,89937.0,37.9766,37.9934,37.8838,37.8923,89937.0
2016-08-17 13:00:00,44.95,45.05,44.95,45.02,68537.0,37.8923,37.9766,37.8923,37.9513,68537.0
2016-08-17 13:10:00,45.02,45.03,44.93,44.93,71004.0,37.9513,37.9597,37.8754,37.8754,71004.0
2016-08-17 13:20:00,44.94,44.96,44.89,44.91,70741.0,37.8838,37.9007,37.8417,37.8586,70741.0
2016-08-17 13:30:00,44.92,44.93,44.86,44.92,53492.0,37.867,37.8754,37.8164,37.867,53492.0
2016-08-17 13:40:00,44.93,44.96,44.88,44.89,46320.0,37.8754,37.9007,37.8333,37.8417,46320.0
2016-08-17 13:50:00,44.88,44.95,44.84,44.93,90358.0,37.8333,37.8923,37.7995,37.8754,90358.0
2016-08-17 14:00:00,44.94,45.0,44.77,44.98,114525.0,37.8838,37.9344,37.7405,37.9176,114525.0
2016-08-17 14:10:00,44.99,45.1,44.98,45.0,102450.0,37.926,38.0187,37.9176,37.9344,102450.0
2016-08-17 14:20:00,45.0,45.06,44.95,45.05,70591.0,37.9344,37.985,37.8923,37.9766,70591.0
2016-08-17 14:30:00,45.04,45.08,44.95,45.03,56016.0,37.9681,38.0019,37.8923,37.9597,56016.0
2016-08-17 14:40:00,45.04,45.07,44.96,45.07,57217.0,37.9681,37.9934,37.9007,37.9934,57217.0
2016-08-17 14:50:00,45.07,45.08,44.99,45.04,59765.0,37.9934,38.0019,37.926,37.9681,59765.0
2016-08-17 15:00:00,45.04,45.07,44.98,45.02,89935.0,37.9681,37.9934,37.9176,37.9513,89935.0
2016-08-17 15:10:00,45.02,45.09,45.0,45.07,110493.0,37.9513,38.0103,37.9344,37.9934,110493.0
2016-08-17 15:20:00,45.07,45.13,45.06,45.07,168936.0,37.9934,38.044,37.985,37.9934,168936.0
2016-08-17 15:30:00,45.08,45.15,45.07,45.15,119100.0,38.0019,38.0609,37.9934,38.0609,119100.0
2016-08-17 15:40:00,45.15,45.16,45.11,45.14,160376.0,38.0609,38.0693,38.0272,38.0524,160376.0
2016-08-17 15:50:00,45.14,45.18,45.08,45.09,360053.0,38.0524,38.0862,38.0019,38.0103,360053.0
2016-08-18 09:30:00,45.44,45.59,45.38,45.47,265900.0,38.3053,38.4318,38.2548,38.3306,265900.0
2016-08-18 09:40:00,45.46,45.58,45.38,45.52,126549.0,38.3222,38.4234,38.2548,38.3728,126549.0
2016-08-18 09:50:00,45.52,45.62,45.46,45.53,98990.0,38.3728,38.4571,38.3222,38.3812,98990.0
2016-08-18 10:00:00,45.53,45.56,45.42,45.44,115469.0,38.3812,38.4065,38.2885,38.3053,115469.0
2016-08-18 10:10:00,45.44,45.5,45.38,45.5,78868.0,38.3053,38.3559,38.2548,38.3559,78868.0
2016-08-18 10:20:00,45.5,45.66,45.49,45.65,934238.0,38.3559,38.4908,38.3475,38.4824,934238.0
2016-08-18 10:30:00,45.65,45.7,45.6,45.65,119034.0,38.4824,38.5245,38.4402,38.4824,119034.0
2016-08-18 10:40:00,45.65,45.9,45.63,45.89,195202.0,38.4824,38.6931,38.4655,38.6847,195202.0
2016-08-18 10:50:00,45.89,46.15,45.87,46.13,422432.0,38.6847,38.9039,38.6678,38.887,422432.0
2016-08-18 11:00:00,46.14,46.15,46.0,46.07,155775.0,38.8954,38.9039,38.7774,38.8364,155775.0
2016-08-18 11:10:00,46.08,46.13,46.0,46.09,122573.0,38.8448,38.887,38.7774,38.8533,122573.0
2016-08-18 11:20:00,46.09,46.3,46.09,46.29,217363.0,38.8533,39.0303,38.8533,39.0219,217363.0
2016-08-18 11:30:00,46.29,46.42,46.25,46.35,189213.0,39.0219,39.1315,38.9882,39.0725,189213.0
2016-08-18 11:40:00,46.35,46.52,46.34,46.51,277720.0,39.0725,39.2158,39.064,39.2073,277720.0
2016-08-18 11:50:00,46.5,46.5,46.28,46.35,218527.0,39.1989,39.1989,39.0134,39.0725,218527.0
2016-08-18 12:00:00,46.35,46.44,46.31,46.44,184039.0,39.0725,39.1483,39.0387,39.1483,184039.0
2016-08-18 12:10:00,46.43,46.55,46.4,46.54,128986.0,39.1399,39.2411,39.1146,39.2326,128986.0
2016-08-18 12:20:00,46.54,46.55,46.39,46.4,127766.0,39.2326,39.2411,39.1062,39.1146,127766.0
2016-08-18 12:30:00,46.4,46.48,46.39,46.46,136131.0,39.1146,39.182,39.1062,39.1652,136131.0
2016-08-18 12:40:00,46.46,46.52,46.45,46.46,70755.0,39.1652,39.2158,39.1568,39.1652,70755.0
2016-08-18 12:50:00,46.45,46.49,46.44,46.44,66695.0,39.1568,39.1905,39.1483,39.1483,66695.0
2016-08-18 13:00:00,46.45,46.49,46.44,46.48,104946.0,39.1568,39.1905,39.1483,39.182,104946.0
2016-08-18 13:10:00,46.48,46.55,46.43,46.44,141670.0,39.182,39.2411,39.1399,39.1483,141670.0
2016-08-18 13:20:00,46.43,46.5,46.41,46.47,96174.0,39.1399,39.1989,39.123,39.1736,96174.0
2016-08-18 13:30:00,46.48,46.54,46.46,46.46,88962.0,39.182,39.2326,39.1652,39.1652,88962.0
2016-08-18 13:40:00,46.46,46.5,46.43,46.47,151727.0,39.1652,39.1989,39.1399,39.1736,151727.0
2016-08-18 13:50:00,46.47,46.47,46.43,46.45,102610.0,39.1736,39.1736,39.1399,39.1568,102610.0
2016-08-18 14:00:00,46.45,46.47,46.36,46.38,227198.0,39.1568,39.1736,39.0809,39.0977,227198.0
2016-08-18 14:10:00,46.38,46.53,46.37,46.43,176367.0,39.0977,39.2242,39.0893,39.1399,176367.0
2016-08-18 14:20:00,46.44,46.46,46.32,46.33,207708.0,39.1483,39.1652,39.0472,39.0556,207708.0
2016-08-18 14:30:00,46.34,46.34,46.25,46.27,184151.0,39.064,39.064,38.9882,39.005,184151.0
2016-08-18 14:40:00,46.27,46.32,46.24,46.27,359637.0,39.005,39.0472,38.9797,39.005,359637.0
2016-08-18 14:50:00,46.27,46.3,46.18,46.25,306467.0,39.005,39.0303,38.9291,38.9882,306467.0
2016-08-18 15:00:00,46.24,46.39,46.24,46.37,273639.0,38.9797,39.1062,38.9797,39.0893,273639.0
2016-08-18 15:10:00,46.37,46.38,46.34,46.37,178447.0,39.0893,39.0977,39.064,39.0893,178447.0
2016-08-18 15:20:00,46.37,46.43,46.34,46.39,200307.0,39.0893,39.1399,39.064,39.1062,200307.0
2016-08-18 15:30:00,46.38,46.47,46.36,46.45,210453.0,39.0977,39.1736,39.0809,39.1568,210453.0
2016-08-18 15:40:00,46.44,46.48,46.37,46.39,953150.0,39.1483,39.182,39.0893,39.1062,953150.0
2016-08-18 15:50:00,46.39,46.47,46.34,46.45,1237306.0,39.1062,39.1736,39.064,39.1568,1237306.0
2016-08-19 09:30:00,46.22,46.44,46.12,46.14,494148.0,38.9629,39.1483,38.8786,38.8954,494148.0
2016-08-19 09:40:00,46.14,46.34,46.04,46.09,233395.0,38.8954,39.064,38.8111,38.8533,233395.0
2016-08-19 09:50:00,46.08,46.3,46.08,46.17,178510.0,38.8448,39.0303,38.8448,38.9207,178510.0
2016-08-19 10:00:00,46.18,46.29,46.17,46.18,214908.0,38.9291,39.0219,38.9207,38.9291,214908.0
2016-08-19 10:10:00,46.18,46.25,46.11,46.15,212650.0,38.9291,38.9882,38.8701,38.9039,212650.0
2016-08-19 10:20:00,46.15,46.21,46.09,46.18,188354.0,38.9039,38.9544,38.8533,38.9291,188354.0
2016-08-19 10:30:00,46.18,46.2,46.09,46.11,133948.0,38.9291,38.946,38.8533,38.8701,133948.0
2016-08-19 10:40:00,46.1,46.19,46.09,46.17,137019.0,38.8617,38.9376,38.8533,38.9207,137019.0
2016-08-19 10:50:00,46.17,46.25,46.12,46.25,158495.0,38.9207,38.9882,38.8786,38.9882,158495.0
2016-08-19 11:00:00,46.25,46.34,46.2,46.26,137238.0,38.9882,39.064,38.946,38.9966,137238.0
2016-08-19 11:10:00,46.26,46.26,46.2,46.23,77381.0,38.9966,38.9966,38.946,38.9713,77381.0
2016-08-19 11:20:00,46.23,46.4,46.21,46.4,113778.0,38.9713,39.1146,38.9544,39.1146,113778.0
2016-08-19 11:30:00,46.4,46.42,46.22,46.22,110610.0,39.1146,39.1315,38.9629,38.9629,110610.0
2016-08-19 11:40:00,46.21,46.35,46.21,46.34,67294.0,38.9544,39.0725,38.9544,39.064,67294.0
2016-08-19 11:50:00,46.34,46.36,46.28,46.35,66083.0,39.064,39.0809,39.0134,39.0725,66083.0
2016-08-19 12:00:00,46.35,46.44,46.34,46.41,61337.0,39.0725,39.1483,39.064,39.123,61337.0
2016-08-19 12:10:00,46.42,46.5,46.42,46.45,117525.0,39.1315,39.1989,39.1315,39.1568,117525.0
2016-08-19 12:20:00,46.45,46.49,46.44,46.47,59742.0,39.1568,39.1905,39.1483,39.1736,59742.0
2016-08-19 12:30:00,46.47,46.54,46.45,46.51,128803.0,39.1736,39.2326,39.1568,39.2073,128803.0
2016-08-19 12:40:00,46.51,46.51,46.47,46.49,71612.0,39.2073,39.2073,39.1736,39.1905,71612.0
2016-08-19 12:50:00,46.5,46.5,46.42,46.42,109427.0,39.1989,39.1989,39.1315,39.1315,109427.0
2016-08-19 13:00:00,46.41,46.52,46.4,46.51,77059.0,39.123,39.2158,39.1146,39.2073,77059.0
2016-08-19 13:10:00,46.52,46.56,46.49,46.56,82119.0,39.2158,39.2495,39.1905,39.2495,82119.0
2016-08-19 13:20:00,46.56,46.59,46.52,46.55,74639.0,39.2495,39.2748,39.2158,39.2411,74639.0
2016-08-19 13:30:00,46.55,46.56,46.5,46.53,137341.0,39.2411,39.2495,39.1989,39.2242,137341.0
2016-08-19 13:40:00,46.54,46.68,46.53,46.67,98246.0,39.2326,39.3506,39.2242,39.3422,98246.0
2016-08-19 13:50:00,46.67,46.74,46.66,46.74,141964.0,39.3422,39.4012,39.3338,39.4012,141964.0
2016-08-19 14:00:00,46.73,46.79,46.73,46.76,111198.0,39.3928,39.4434,39.3928,39.4181,111198.0
2016-08-19 14:10:00,46.76,46.86,46.72,46.78,159229.0,39.4181,39.5024,39.3844,39.4349,159229.0
2016-08-19 14:20:00,46.78,46.86,46.77,46.83,117854.0,39.4349,39.5024,39.4265,39.4771,117854.0
2016-08-19 14:30:00,46.82,46.88,46.77,46.8,104344.0,39.4687,39.5192,39.4265,39.4518,104344.0
2016-08-19 14:40:00,46.79,46.88,46.79,46.86,90723.0,39.4434,39.5192,39.4434,39.5024,90723.0
2016-08-19 14:50:00,46.85,46.88,46.83,46.85,107868.0,39.4939,39.5192,39.4771,39.4939,107868.0
2016-08-19 15:00:00,46.86,46.86,46.79,46.86,266537.0,39.5024,39.5024,39.4434,39.5024,266537.0
2016-08-19 15:10:00,46.86,46.9,46.8,46.89,183237.0,39.5024,39.5361,39.4518,39.5277,183237.0
2016-08-19 15:20:00,46.89,46.9,46.86,46.87,121716.0,39.5277,39.5361,39.5024,39.5108,121716.0
2016-08-19 15:30:00,46.86,46.88,46.82,46.87,185792.0,39.5024,39.5192,39.4687,39.5108,185792.0
2016-08-19 15:40:00,46.87,46.88,46.78,46.84,1109238.0,39.5108,39.5192,39.4349,39.4855,1109238.0
2016-08-19 15:50:00,46.84,46.86,46.76,46.81,1371002.0,39.4855,39.5024,39.4181,39.4602,1371002.0
2016-08-22 09:30:00,46.18,46.2,45.73,45.79,415276.0,38.9291,38.946,38.5498,38.6004,415276.0
2016-08-22 09:40:00,45.8,45.85,45.71,45.74,227127.0,38.6088,38.651,38.5329,38.5582,227127.0
2016-08-22 09:50:00,45.74,45.8,45.62,45.65,216014.0,38.5582,38.6088,38.4571,38.4824,216014.0
2016-08-22 10:00:00,45.66,45.68,45.39,45.52,240904.0,38.4908,38.5077,38.2632,38.3728,240904.0
2016-08-22 10:10:00,45.52,45.76,45.49,45.7,178431.0,38.3728,38.5751,38.3475,38.5245,178431.0
2016-08-22 10:20:00,45.7,45.7,45.5,45.53,181614.0,38.5245,38.5245,38.3559,38.3812,181614.0
2016-08-22 10:30:00,45.53,45.65,45.52,45.55,155772.0,38.3812,38.4824,38.3728,38.3981,155772.0
2016-08-22 10:40:00,45.54,45.68,45.51,45.66,123187.0,38.3896,38.5077,38.3643,38.4908,123187.0
2016-08-22 10:50:00,45.66,45.75,45.59,45.6,154062.0,38.4908,38.5667,38.4318,38.4402,154062.0
2016-08-22 11:00:00,45.61,45.69,45.57,45.58,189628.0,38.4486,38.5161,38.4149,38.4234,189628.0
2016-08-22 11:10:00,45.59,45.61,45.37,45.38,232334.0,38.4318,38.4486,38.2463,38.2548,232334.0
2016-08-22 11:20:00,45.39,45.43,45.24,45.27,480545.0,38.2632,38.2969,38.1367,38.162,480545.0
2016-08-22 11:30:00,45.28,45.3,45.05,45.09,320607.0,38.1705,38.1873,37.9766,38.0103,320607.0
2016-08-22 11:40:00,45.09,45.16,44.97,45.15,389296.0,38.0103,38.0693,37.9091,38.0609,389296.0
2016-08-22 11:50:00,45.14,45.22,45.1,45.12,182607.0,38.0524,38.1199,38.0187,38.0356,182607.0
2016-08-22 12:00:00,45.13,45.16,45.03,45.13,196631.0,38.044,38.0693,37.9597,38.044,196631.0
2016-08-22 12:10:00,45.13,45.14,45.0,45.07,106259.0,38.044,38.0524,37.9344,37.9934,106259.0
2016-08-22 12:20:00,45.08,45.23,45.03,45.12,214747.0,38.0019,38.1283,37.9597,38.0356,214747.0
2016-08-22 12:30:00,45.12,45.19,45.1,45.14,86243.0,38.0356,38.0946,38.0187,38.0524,86243.0
2016-08-22 12:40:00,45.14,45.15,44.96,45.12,255948.0,38.0524,38.0609,37.9007,38.0356,255948.0
2016-08-22 12:50:00,45.13,45.17,45.08,45.13,84173.0,38.044,38.0777,38.0019,38.044,84173.0
2016-08-22 13:00:00,45.12,45.17,45.09,45.15,100390.0,38.0356,38.0777,38.0103,38.0609,100390.0
2016-08-22 13:10:00,45.15,45.19,45.1,45.14,74596.0,38.0609,38.0946,38.0187,38.0524,74596.0
2016-08-22 13:20:00,45.13,45.18,45.02,45.05,147386.0,38.044,38.0862,37.9513,37.9766,147386.0
2016-08-22 13:30:00,45.04,45.04,44.95,45.02,77896.0,37.9681,37.9681,37.8923,37.9513,77896.0
2016-08-22 13:40:00,45.02,45.14,44.97,45.02,166455.0,37.9513,38.0524,37.9091,37.9513,166455.0
2016-08-22 13:50:00,45.02,45.05,44.96,45.0,110791.0,37.9513,37.9766,37.9007,37.9344,110791.0
2016-08-22 14:00:00,45.0,45.11,45.0,45.05,111550.0,37.9344,38.0272,37.9344,37.9766,111550.0
2016-08-22 14:10:00,45.05,45.11,45.04,45.09,141914.0,37.9766,38.0272,37.9681,38.0103,141914.0
2016-08-22 14:20:00,45.09,45.11,44.97,44.98,163906.0,38.0103,38.0272,37.9091,37.9176,163906.0
2016-08-22 14:30:00,44.98,45.02,44.98,45.0,62601.0,37.9176,37.9513,37.9176,37.9344,62601.0
2016-08-22 14:40:00,45.0,45.03,44.97,45.01,115182.0,37.9344,37.9597,37.9091,37.9429,115182.0
2016-08-22 14:50:00,45.01,45.03,44.91,44.91,122285.0,37.9429,37.9597,37.8586,37.8586,122285.0
2016-08-22 15:00:00,44.92,44.98,44.87,44.95,223280.0,37.867,37.9176,37.8248,37.8923,223280.0
2016-08-22 15:10:00,44.96,44.98,44.92,44.94,89387.0,37.9007,37.9176,37.867,37.8838,89387.0
2016-08-22 15:20:00,44.94,44.96,44.91,44.96,80247.0,37.8838,37.9007,37.8586,37.9007,80247.0
2016-08-22 15:30:00,44.96,45.04,44.95,44.98,234387.0,37.9007,37.9681,37.8923,37.9176,234387.0
2016-08-22 15:40:00,44.98,45.06,44.98,45.03,341986.0,37.9176,37.985,37.9176,37.9597,341986.0
2016-08-22 15:50:00,45.02,45.09,44.99,45.08,856877.0,37.9513,38.0103,37.926,38.0019,856877.0
2016-08-23 09:30:00,45.02,45.49,44.99,45.43,309186.0,37.9513,38.3475,37.926,38.2969,309186.0
2016-08-23 09:40:00,45.44,45.47,45.26,45.29,162858.0,38.3053,38.3306,38.1536,38.1789,162858.0
2016-08-23 09:50:00,45.29,45.34,45.24,45.24,140640.0,38.1789,38.221,38.1367,38.1367,140640.0
2016-08-23 10:00:00,45.24,45.28,45.18,45.26,116053.0,38.1367,38.1705,38.0862,38.1536,116053.0
2016-08-23 10:10:00,45.26,45.27,45.15,45.15,132047.0,38.1536,38.162,38.0609,38.0609,132047.0
2016-08-23 10:20:00,45.16,45.17,44.93,45.08,265443.0,38.0693,38.0777,37.8754,38.0019,265443.0
2016-08-23 10:30:00,45.08,45.17,45.07,45.14,164318.0,38.0019,38.0777,37.9934,38.0524,164318.0
2016-08-23 10:40:00,45.14,45.44,45.12,45.39,345845.0,38.0524,38.3053,38.0356,38.2632,345845.0
2016-08-23 10:50:00,45.4,45.44,45.33,45.43,325172.0,38.2716,38.3053,38.2126,38.2969,325172.0
2016-08-23 11:00:00,45.43,45.46,45.3,45.3,269051.0,38.2969,38.3222,38.1873,38.1873,269051.0
2016-08-23 11:10:00,45.3,45.5,45.29,45.48,214512.0,38.1873,38.3559,38.1789,38.3391,214512.0
2016-08-23 11:20:00,45.49,45.49,45.4,45.42,134464.0,38.3475,38.3475,38.2716,38.2885,134464.0
2016-08-23 11:30:00,45.43,45.45,45.38,45.41,119428.0,38.2969,38.3138,38.2548,38.28,119428.0
2016-08-23 11:40:00,45.4,45.45,45.36,45.36,91636.0,38.2716,38.3138,38.2379,38.2379,91636.0
2016-08-23 11:50:00,45.35,45.39,45.24,45.25,141787.0,38.2295,38.2632,38.1367,38.1452,141787.0
2016-08-23 12:00:00,45.25,45.33,45.24,45.28,113480.0,38.1452,38.2126,38.1367,38.1705,113480.0
2016-08-23 12:10:00,45.28,45.33,45.22,45.24,185767.0,38.1705,38.2126,38.1199,38.1367,185767.0
2016-08-23 12:20:00,45.25,45.26,45.22,45.24,75600.0,38.1452,38.1536,38.1199,38.1367,75600.0
2016-08-23 12:30:00,45.24,45.28,45.21,45.25,101029.0,38.1367,38.1705,38.1115,38.1452,101029.0
2016-08-23 12:40:00,45.24,45.33,45.23,45.29,122607.0,38.1367,38.2126,38.1283,38.1789,122607.0
2016-08-23 12:50:00,45.29,45.31,45.25,45.31,64708.0,38.1789,38.1957,38.1452,38.1957,64708.0
2016-08-23 13:00:00,45.31,45.38,45.23,45.24,190774.0,38.1957,38.2548,38.1283,38.1367,190774.0
2016-08-23 13:10:00,45.24,45.28,45.23,45.27,66282.0,38.1367,38.1705,38.1283,38.162,66282.0
2016-08-23 13:20:00,45.26,45.34,45.26,45.31,104482.0,38.1536,38.221,38.1536,38.1957,104482.0
2016-08-23 13:30:00,45.3,45.37,45.28,45.32,245772.0,38.1873,38.2463,38.1705,38.2042,245772.0
2016-08-23 13:40:00,45.32,45.32,45.26,45.27,112418.0,38.2042,38.2042,38.1536,38.162,112418.0
2016-08-23 13:50:00,45.26,45.32,45.23,45.24,144921.0,38.1536,38.2042,38.1283,38.1367,144921.0
2016-08-23 14:00:00,45.23,45.25,45.17,45.24,100961.0,38.1283,38.1452,38.0777,38.1367,100961.0
2016-08-23 14:10:00,45.25,45.25,45.21,45.23,90059.0,38.1452,38.1452,38.1115,38.1283,90059.0
2016-08-23 14:20:00,45.23,45.26,45.2,45.25,162570.0,38.1283,38.1536,38.103,38.1452,162570.0
2016-08-23 14:30:00,45.25,45.26,45.2,45.22,76554.0,38.1452,38.1536,38.103,38.1199,76554.0
2016-08-23 14:40:00,45.22,45.25,45.19,45.19,84593.0,38.1199,38.1452,38.0946,38.0946,84593.0
2016-08-23 14:50:00,45.19,45.2,45.16,45.18,52558.0,38.0946,38.103,38.0693,38.0862,52558.0
2016-08-23 15:00:00,45.18,45.2,45.16,45.16,66843.0,38.0862,38.103,38.0693,38.0693,66843.0
2016-08-23 15:10:00,45.17,45.18,45.14,45.15,97231.0,38.0777,38.0862,38.0524,38.0609,97231.0
2016-08-23 15:20:00,45.15,45.15,45.11,45.14,50465.0,38.0609,38.0609,38.0272,38.0524,50465.0
2016-08-23 15:30:00,45.14,45.14,45.05,45.06,173979.0,38.0524,38.0524,37.9766,37.985,173979.0
2016-08-23 15:40:00,45.06,45.09,44.96,45.02,347703.0,37.985,38.0103,37.9007,37.9513,347703.0
2016-08-23 15:50:00,45.02,45.04,44.98,45.0,646792.0,37.9513,37.9681,37.9176,37.9344,646792.0
2016-08-24 09:30:00,44.58,45.02,44.57,45.0,194687.0,37.5804,37.9513,37.5719,37.9344,194687.0
2016-08-24 09:40:00,44.99,45.06,44.74,44.82,145866.0,37.926,37.985,37.7152,37.7827,145866.0
2016-08-24 09:50:00,44.83,45.02,44.81,45.0,129765.0,37.7911,37.9513,37.7743,37.9344,129765.0
2016-08-24 10:00:00,45.0,45.16,44.96,45.09,200034.0,37.9344,38.0693,37.9007,38.0103,200034.0
2016-08-24 10:10:00,45.09,45.11,44.92,44.94,135916.0,38.0103,38.0272,37.867,37.8838,135916.0
2016-08-24 10:20:00,44.94,45.03,44.9,44.99,115398.0,37.8838,37.9597,37.8501,37.926,115398.0
2016-08-24 10:30:00,44.98,44.98,44.79,44.8,149517.0,37.9176,37.9176,37.7574,37.7658,149517.0
2016-08-24 10:40:00,44.79,44.89,44.74,44.81,156321.0,37.7574,37.8417,37.7152,37.7743,156321.0
2016-08-24 10:50:00,44.8,44.81,44.75,44.8,125348.0,37.7658,37.7743,37.7237,37.7658,125348.0
2016-08-24 11:00:00,44.8,44.85,44.77,44.83,287720.0,37.7658,37.808,37.7405,37.7911,287720.0
2016-08-24 11:10:00,44.83,44.93,44.81,44.91,117351.0,37.7911,37.8754,37.7743,37.8586,117351.0
2016-08-24 11:20:00,44.91,44.92,44.79,44.85,62508.0,37.8586,37.867,37.7574,37.808,62508.0
2016-08-24 11:30:00,44.86,44.88,44.78,44.84,48170.0,37.8164,37.8333,37.749,37.7995,48170.0
2016-08-24 11:40:00,44.84,44.87,44.72,44.79,58128.0,37.7995,37.8248,37.6984,37.7574,58128.0
2016-08-24 11:50:00,44.78,44.87,44.76,44.83,59212.0,37.749,37.8248,37.7321,37.7911,59212.0
2016-08-24 12:00:00,44.84,44.88,44.81,44.86,96893.0,37.7995,37.8333,37.7743,37.8164,96893.0
2016-08-24 12:10:00,44.86,44.88,44.83,44.84,84307.0,37.8164,37.8333,37.7911,37.7995,84307.0
2016-08-24 12:20:00,44.84,44.87,44.76,44.77,87283.0,37.7995,37.8248,37.7321,37.7405,87283.0
2016-08-24 12:30:00,44.77,44.83,44.76,44.8,102205.0,37.7405,37.7911,37.7321,37.7658,102205.0
2016-08-24 12:40:00,44.8,44.81,44.76,44.79,41723.0,37.7658,37.7743,37.7321,37.7574,41723.0
2016-08-24 12:50:00,44.8,44.92,44.79,44.91,47016.0,37.7658,37.867,37.7574,37.8586,47016.0
2016-08-24 13:00:00,44.91,44.92,44.87,44.9,40441.0,37.8586,37.867,37.8248,37.8501,40441.0
2016-08-24 13:10:00,44.9,44.9,44.86,44.88,35962.0,37.8501,37.8501,37.8164,37.8333,35962.0
2016-08-24 13:20:00,44.88,44.89,44.83,44.84,28780.0,37.8333,37.8417,37.7911,37.7995,28780.0
2016-08-24 13:30:00,44.84,44.85,44.76,44.76,66626.0,37.7995,37.808,37.7321,37.7321,66626.0
2016-08-24 13:40:00,44.76,44.81,44.75,44.77,108530.0,37.7321,37.7743,37.7237,37.7405,108530.0
2016-08-24 13:50:00,44.77,44.8,44.73,44.79,92887.0,37.7405,37.7658,37.7068,37.7574,92887.0
2016-08-24 14:00:00,44.79,44.8,44.61,44.61,120781.0,37.7574,37.7658,37.6057,37.6057,120781.0
2016-08-24 14:10:00,44.61,44.62,44.5,44.51,201263.0,37.6057,37.6141,37.5129,37.5214,201263.0
2016-08-24 14:20:00,44.52,44.55,44.41,44.48,196917.0,37.5298,37.5551,37.4371,37.4961,196917.0
2016-08-24 14:30:00,44.49,44.57,44.47,44.57,66175.0,37.5045,37.5719,37.4876,37.5719,66175.0
2016-08-24 14:40:00,44.57,44.57,44.49,44.49,70170.0,37.5719,37.5719,37.5045,37.5045,70170.0
2016-08-24 14:50:00,44.5,44.55,44.48,44.5,81019.0,37.5129,37.5551,37.4961,37.5129,81019.0
2016-08-24 15:00:00,44.49,44.51,44.35,44.38,133617.0,37.5045,37.5214,37.3865,37.4118,133617.0
2016-08-24 15:10:00,44.38,44.38,44.27,44.29,146040.0,37.4118,37.4118,37.319,37.3359,146040.0
2016-08-24 15:20:00,44.29,44.32,44.25,44.32,160743.0,37.3359,37.3612,37.3022,37.3612,160743.0
2016-08-24 15:30:00,44.32,44.35,44.21,44.22,272992.0,37.3612,37.3865,37.2685,37.2769,272992.0
2016-08-24 15:40:00,44.22,44.23,44.14,44.19,503042.0,37.2769,37.2853,37.2095,37.2516,503042.0
2016-08-24 15:50:00,44.19,44.37,44.18,44.34,513542.0,37.2516,37.4033,37.2432,37.3781,513542.0
2016-08-25 09:30:00,44.51,44.57,44.15,44.51,170935.0,37.5214,37.5719,37.2179,37.5214,170935.0
2016-08-25 09:40:00,44.51,44.65,44.46,44.63,108872.0,37.5214,37.6394,37.4792,37.6225,108872.0
2016-08-25 09:50:00,44.62,44.65,44.43,44.6,74352.0,37.6141,37.6394,37.4539,37.5972,74352.0
2016-08-25 10:00:00,44.59,44.79,44.51,44.56,183513.0,37.5888,37.7574,37.5214,37.5635,183513.0
2016-08-25 10:10:00,44.57,44.65,44.43,44.52,103357.0,37.5719,37.6394,37.4539,37.5298,103357.0
2016-08-25 10:20:00,44.53,44.62,44.48,44.56,84450.0,37.5382,37.6141,37.4961,37.5635,84450.0
2016-08-25 10:30:00,44.56,44.61,44.51,44.54,105606.0,37.5635,37.6057,37.5214,37.5466,105606.0
2016-08-25 10:40:00,44.54,44.65,44.53,44.59,113032.0,37.5466,37.6394,37.5382,37.5888,113032.0
2016-08-25 10:50:00,44.58,44.62,44.44,44.5,124663.0,37.5804,37.6141,37.4624,37.5129,124663.0
2016-08-25 11:00:00,44.51,44.61,44.49,44.61,94424.0,37.5214,37.6057,37.5045,37.6057,94424.0
2016-08-25 11:10:00,44.6,44.63,44.56,44.58,41743.0,37.5972,37.6225,37.5635,37.5804,41743.0
2016-08-25 11:20:00,44.58,44.63,44.53,44.57,73002.0,37.5804,37.6225,37.5382,37.5719,73002.0
2016-08-25 11:30:00,44.56,44.59,44.53,44.53,48265.0,37.5635,37.5888,37.5382,37.5382,48265.0
2016-08-25 11:40:00,44.53,44.6,44.49,44.55,53046.0,37.5382,37.5972,37.5045,37.5551,53046.0
2016-08-25 11:50:00,44.55,44.56,44.5,44.55,75066.0,37.5551,37.5635,37.5129,37.5551,75066.0
2016-08-25 12:00:00,44.54,44.55,44.51,44.55,45736.0,37.5466,37.5551,37.5214,37.5551,45736.0
2016-08-25 12:10:00,44.55,44.63,44.55,44.63,45896.0,37.5551,37.6225,37.5551,37.6225,45896.0
2016-08-25 12:20:00,44.62,44.67,44.6,44.62,31706.0,37.6141,37.6562,37.5972,37.6141,31706.0
2016-08-25 12:30:00,44.62,44.68,44.61,44.68,34983.0,37.6141,37.6647,37.6057,37.6647,34983.0
2016-08-25 12:40:00,44.68,44.69,44.51,44.53,122500.0,37.6647,37.6731,37.5214,37.5382,122500.0
2016-08-25 12:50:00,44.53,44.57,44.47,44.57,39643.0,37.5382,37.5719,37.4876,37.5719,39643.0
2016-08-25 13:00:00,44.58,44.61,44.52,44.57,41602.0,37.5804,37.6057,37.5298,37.5719,41602.0
2016-08-25 13:10:00,44.58,44.6,44.53,44.57,28077.0,37.5804,37.5972,37.5382,37.5719,28077.0
2016-08-25 13:20:00,44.57,44.59,44.43,44.44,59133.0,37.5719,37.5888,37.4539,37.4624,59133.0
2016-08-25 13:30:00,44.43,44.44,44.3,44.31,100295.0,37.4539,37.4624,37.3443,37.3528,100295.0
2016-08-25 13:40:00,44.32,44.4,44.3,44.4,36868.0,37.3612,37.4286,37.3443,37.4286,36868.0
2016-08-25 13:50:00,44.4,44.5,44.37,44.5,52721.0,37.4286,37.5129,37.4033,37.5129,52721.0
2016-08-25 14:00:00,44.49,44.51,44.39,44.41,56719.0,37.5045,37.5214,37.4202,37.4371,56719.0
2016-08-25 14:10:00,44.41,44.47,44.39,44.44,69215.0,37.4371,37.4876,37.4202,37.4624,69215.0
2016-08-25 14:20:00,44.43,44.55,44.4,44.54,130045.0,37.4539,37.5551,37.4286,37.5466,130045.0
2016-08-25 14:30:00,44.54,44.61,44.54,44.59,131640.0,37.5466,37.6057,37.5466,37.5888,131640.0
2016-08-25 14:40:00,44.58,44.62,44.56,44.58,70741.0,37.5804,37.6141,37.5635,37.5804,70741.0
2016-08-25 14:50:00,44.57,44.59,44.48,44.51,66583.0,37.5719,37.5888,37.4961,37.5214,66583.0
2016-08-25 15:00:00,44.51,44.54,44.49,44.53,58398.0,37.5214,37.5466,37.5045,37.5382,58398.0
2016-08-25 15:10:00,44.52,44.57,44.49,44.53,73723.0,37.5298,37.5719,37.5045,37.5382,73723.0
2016-08-25 15:20:00,44.53,44.62,44.51,44.62,57592.0,37.5382,37.6141,37.5214,37.6141,57592.0
2016-08-25 15:30:00,44.61,44.65,44.59,44.59,88816.0,37.6057,37.6394,37.5888,37.5888,88816.0
2016-08-25 15:40:00,44.59,44.6,44.53,44.55,124419.0,37.5888,37.5972,37.5382,37.5551,124419.0
2016-08-25 15:50:00,44.55,44.59,44.49,44.59,314263.0,37.5551,37.5888,37.5045,37.5888,314263.0
2016-08-26 09:30:00,44.65,44.89,44.62,44.76,401725.0,37.6394,37.8417,37.6141,37.7321,401725.0
2016-08-26 09:40:00,44.74,44.95,44.74,44.79,116858.0,37.7152,37.8923,37.7152,37.7574,116858.0
2016-08-26 09:50:00,44.78,44.96,44.68,44.95,145659.0,37.749,37.9007,37.6647,37.8923,145659.0
2016-08-26 10:00:00,44.92,45.05,44.6,44.99,249439.0,37.867,37.9766,37.5972,37.926,249439.0
2016-08-26 10:10:00,44.99,45.2,44.96,45.09,190213.0,37.926,38.103,37.9007,38.0103,190213.0
2016-08-26 10:20:00,45.11,45.27,45.11,45.19,114530.0,38.0272,38.162,38.0272,38.0946,114530.0
2016-08-26 10:30:00,45.21,45.23,45.1,45.18,87081.0,38.1115,38.1283,38.0187,38.0862,87081.0
2016-08-26 10:40:00,45.18,45.21,44.94,44.98,97582.0,38.0862,38.1115,37.8838,37.9176,97582.0
2016-08-26 10:50:00,44.96,45.09,44.88,45.07,84414.0,37.9007,38.0103,37.8333,37.9934,84414.0
2016-08-26 11:00:00,45.07,45.09,44.99,45.07,70499.0,37.9934,38.0103,37.926,37.9934,70499.0
2016-08-26 11:10:00,45.06,45.17,44.97,45.09,128245.0,37.985,38.0777,37.9091,38.0103,128245.0
2016-08-26 11:20:00,45.09,45.18,45.07,45.14,114800.0,38.0103,38.0862,37.9934,38.0524,114800.0
2016-08-26 11:30:00,45.14,45.14,44.97,45.03,129522.0,38.0524,38.0524,37.9091,37.9597,129522.0
2016-08-26 11:40:00,45.03,45.05,44.84,44.87,131327.0,37.9597,37.9766,37.7995,37.8248,131327.0
2016-08-26 11:50:00,44.87,44.87,44.67,44.7,97341.0,37.8248,37.8248,37.6562,37.6815,97341.0
2016-08-26 12:00:00,44.7,44.7,44.47,44.54,147609.0,37.6815,37.6815,37.4876,37.5466,147609.0
2016-08-26 12:10:00,44.53,44.6,44.45,44.53,181362.0,37.5382,37.5972,37.4708,37.5382,181362.0
2016-08-26 12:20:00,44.53,44.64,44.51,44.56,63362.0,37.5382,37.6309,37.5214,37.5635,63362.0
2016-08-26 12:30:00,44.55,44.56,44.45,44.46,71572.0,37.5551,37.5635,37.4708,37.4792,71572.0
2016-08-26 12:40:00,44.46,44.6,44.45,44.59,67781.0,37.4792,37.5972,37.4708,37.5888,67781.0
2016-08-26 12:50:00,44.59,44.69,44.57,44.69,71243.0,37.5888,37.6731,37.5719,37.6731,71243.0
2016-08-26 13:00:00,44.68,44.88,44.67,44.74,252382.0,37.6647,37.8333,37.6562,37.7152,252382.0
2016-08-26 13:10:00,44.75,44.79,44.63,44.64,85066.0,37.7237,37.7574,37.6225,37.6309,85066.0
2016-08-26 13:20:00,44.63,44.69,44.61,44.69,80770.0,37.6225,37.6731,37.6057,37.6731,80770.0
2016-08-26 13:30:00,44.69,44.69,44.6,44.6,55182.0,37.6731,37.6731,37.5972,37.5972,55182.0
2016-08-26 13:40:00,44.6,44.66,44.55,44.55,55053.0,37.5972,37.6478,37.5551,37.5551,55053.0
2016-08-26 13:50:00,44.54,44.55,44.48,44.54,49147.0,37.5466,37.5551,37.4961,37.5466,49147.0
2016-08-26 14:00:00,44.53,44.55,44.46,44.55,40463.0,37.5382,37.5551,37.4792,37.5551,40463.0
2016-08-26 14:10:00,44.55,44.6,44.47,44.52,80205.0,37.5551,37.5972,37.4876,37.5298,80205.0
2016-08-26 14:20:00,44.52,44.56,44.47,44.5,86643.0,37.5298,37.5635,37.4876,37.5129,86643.0
2016-08-26 14:30:00,44.5,44.54,44.46,44.5,84549.0,37.5129,37.5466,37.4792,37.5129,84549.0
2016-08-26 14:40:00,44.5,44.51,44.38,44.42,52357.0,37.5129,37.5214,37.4118,37.4455,52357.0
2016-08-26 14:50:00,44.41,44.43,44.36,44.4,49597.0,37.4371,37.4539,37.3949,37.4286,49597.0
2016-08-26 15:00:00,44.4,44.46,44.38,44.46,58145.0,37.4286,37.4792,37.4118,37.4792,58145.0
2016-08-26 15:10:00,44.47,44.52,44.42,44.47,52197.0,37.4876,37.5298,37.4455,37.4876,52197.0
2016-08-26 15:20:00,44.46,44.6,44.44,44.57,79782.0,37.4792,37.5972,37.4624,37.5719,79782.0
2016-08-26 15:30:00,44.57,44.74,44.56,44.69,161189.0,37.5719,37.7152,37.5635,37.6731,161189.0
2016-08-26 15:40:00,44.69,44.73,44.54,44.54,188834.0,37.6731,37.7068,37.5466,37.5466,188834.0
2016-08-26 15:50:00,44.54,44.6,44.51,44.57,386485.0,37.5466,37.5972,37.5214,37.5719,386485.0
2016-08-29 09:30:00,44.37,44.61,44.35,44.49,99171.0,37.4033,37.6057,37.3865,37.5045,99171.0
2016-08-29 09:40:00,44.5,44.71,44.43,44.69,95399.0,37.5129,37.69,37.4539,37.6731,95399.0
2016-08-29 09:50:00,44.68,44.74,44.5,44.59,136745.0,37.6647,37.7152,37.5129,37.5888,136745.0
2016-08-29 10:00:00,44.6,44.83,44.59,44.81,186363.0,37.5972,37.7911,37.5888,37.7743,186363.0
2016-08-29 10:10:00,44.82,44.88,44.76,44.84,70984.0,37.7827,37.8333,37.7321,37.7995,70984.0
2016-08-29 10:20:00,44.83,44.91,44.77,44.86,78640.0,37.7911,37.8586,37.7405,37.8164,78640.0
2016-08-29 10:30:00,44.85,44.9,44.73,44.74,91646.0,37.808,37.8501,37.7068,37.7152,91646.0
2016-08-29 10:40:00,44.74,44.78,44.7,44.76,46518.0,37.7152,37.749,37.6815,37.7321,46518.0
2016-08-29 10:50:00,44.76,44.81,44.71,44.75,49229.0,37.7321,37.7743,37.69,37.7237,49229.0
2016-08-29 11:00:00,44.75,44.89,44.75,44.88,53987.0,37.7237,37.8417,37.7237,37.8333,53987.0
2016-08-29 11:10:00,44.88,44.9,44.82,44.83,71695.0,37.8333,37.8501,37.7827,37.7911,71695.0
2016-08-29 11:20:00,44.83,44.85,44.77,44.82,71549.0,37.7911,37.808,37.7405,37.7827,71549.0
2016-08-29 11:30:00,44.82,44.86,44.76,44.86,139569.0,37.7827,37.8164,37.7321,37.8164,139569.0
2016-08-29 11:40:00,44.85,44.92,44.83,44.91,79545.0,37.808,37.867,37.7911,37.8586,79545.0
2016-08-29 11:50:00,44.91,44.97,44.88,44.89,97310.0,37.8586,37.9091,37.8333,37.8417,97310.0
2016-08-29 12:00:00,44.9,45.0,44.89,44.98,119942.0,37.8501,37.9344,37.8417,37.9176,119942.0
2016-08-29 12:10:00,44.97,45.02,44.94,44.94,102998.0,37.9091,37.9513,37.8838,37.8838,102998.0
2016-08-29 12:20:00,44.94,44.96,44.88,44.95,28074.0,37.8838,37.9007,37.8333,37.8923,28074.0
2016-08-29 12:30:00,44.96,44.98,44.93,44.97,63509.0,37.9007,37.9176,37.8754,37.9091,63509.0
2016-08-29 12:40:00,44.96,44.99,44.93,44.93,49357.0,37.9007,37.926,37.8754,37.8754,49357.0
2016-08-29 12:50:00,44.93,44.97,44.93,44.95,31170.0,37.8754,37.9091,37.8754,37.8923,31170.0
2016-08-29 13:00:00,44.95,44.96,44.92,44.93,37185.0,37.8923,37.9007,37.867,37.8754,37185.0
2016-08-29 13:10:00,44.94,44.95,44.91,44.94,105015.0,37.8838,37.8923,37.8586,37.8838,105015.0
2016-08-29 13:20:00,44.94,44.95,44.93,44.95,25258.0,37.8838,37.8923,37.8754,37.8923,25258.0
2016-08-29 13:30:00,44.94,44.96,44.9,44.95,64052.0,37.8838,37.9007,37.8501,37.8923,64052.0
2016-08-29 13:40:00,44.94,45.01,44.94,45.0,33871.0,37.8838,37.9429,37.8838,37.9344,33871.0
2016-08-29 13:50:00,44.99,45.0,44.96,44.97,56354.0,37.926,37.9344,37.9007,37.9091,56354.0
2016-08-29 14:00:00,44.97,44.98,44.94,44.97,120296.0,37.9091,37.9176,37.8838,37.9091,120296.0
2016-08-29 14:10:00,44.96,44.98,44.93,44.93,64149.0,37.9007,37.9176,37.8754,37.8754,64149.0
2016-08-29 14:20:00,44.93,44.96,44.91,44.93,59504.0,37.8754,37.9007,37.8586,37.8754,59504.0
2016-08-29 14:30:00,44.92,44.94,44.89,44.92,76236.0,37.867,37.8838,37.8417,37.867,76236.0
2016-08-29 14:40:00,44.92,44.93,44.87,44.89,59375.0,37.867,37.8754,37.8248,37.8417,59375.0
2016-08-29 14:50:00,44.89,44.91,44.85,44.89,47782.0,37.8417,37.8586,37.808,37.8417,47782.0
2016-08-29 15:00:00,44.88,44.89,44.86,44.88,59551.0,37.8333,37.8417,37.8164,37.8333,59551.0
2016-08-29 15:10:00,44.88,44.91,44.85,44.9,66609.0,37.8333,37.8586,37.808,37.8501,66609.0
2016-08-29 15:20:00,44.9,44.92,44.79,44.82,77200.0,37.8501,37.867,37.7574,37.7827,77200.0
2016-08-29 15:30:00,44.82,44.83,44.79,44.8,59997.0,37.7827,37.7911,37.7574,37.7658,59997.0
2016-08-29 15:40:00,44.8,44.82,44.72,44.77,154115.0,37.7658,37.7827,37.6984,37.7405,154115.0
2016-08-29 15:50:00,44.77,44.77,44.7,44.74,577872.0,37.7405,37.7405,37.6815,37.7152,577872.0
2016-08-30 09:30:00,44.74,45.17,44.71,44.91,298117.0,37.7152,38.0777,37.69,37.8586,298117.0
2016-08-30 09:40:00,44.93,45.05,44.85,45.0,226561.0,37.8754,37.9766,37.808,37.9344,226561.0
2016-08-30 09:50:00,45.0,45.11,44.96,44.99,202294.0,37.9344,38.0272,37.9007,37.926,202294.0
2016-08-30 10:00:00,44.99,45.19,44.95,45.12,200021.0,37.926,38.0946,37.8923,38.0356,200021.0
2016-08-30 10:10:00,45.11,45.12,44.82,44.83,213368.0,38.0272,38.0356,37.7827,37.7911,213368.0
2016-08-30 10:20:00,44.84,44.93,44.76,44.77,238979.0,37.7995,37.8754,37.7321,37.7405,238979.0
2016-08-30 10:30:00,44.77,44.83,44.6,44.66,159554.0,37.7405,37.7911,37.5972,37.6478,159554.0
2016-08-30 10:40:00,44.67,44.67,44.45,44.53,117026.0,37.6562,37.6562,37.4708,37.5382,117026.0
2016-08-30 10:50:00,44.54,44.59,44.48,44.55,137498.0,37.5466,37.5888,37.4961,37.5551,137498.0
2016-08-30 11:00:00,44.55,44.68,44.54,44.64,115103.0,37.5551,37.6647,37.5466,37.6309,115103.0
2016-08-30 11:10:00,44.64,44.68,44.53,44.57,92118.0,37.6309,37.6647,37.5382,37.5719,92118.0
2016-08-30 11:20:00,44.57,44.62,44.52,44.57,51687.0,37.5719,37.6141,37.5298,37.5719,51687.0
2016-08-30 11:30:00,44.57,44.63,44.52,44.61,181449.0,37.5719,37.6225,37.5298,37.6057,181449.0
2016-08-30 11:40:00,44.61,44.65,44.55,44.58,113851.0,37.6057,37.6394,37.5551,37.5804,113851.0
2016-08-30 11:50:00,44.58,44.68,44.55,44.63,90024.0,37.5804,37.6647,37.5551,37.6225,90024.0
2016-08-30 12:00:00,44.62,44.68,44.61,44.66,108089.0,37.6141,37.6647,37.6057,37.6478,108089.0
2016-08-30 12:10:00,44.67,44.75,44.64,44.66,157234.0,37.6562,37.7237,37.6309,37.6478,157234.0
2016-08-30 12:20:00,44.66,44.67,44.5,44.54,159200.0,37.6478,37.6562,37.5129,37.5466,159200.0
2016-08-30 12:30:00,44.54,44.59,44.44,44.46,77537.0,37.5466,37.5888,37.4624,37.4792,77537.0
2016-08-30 12:40:00,44.46,44.48,44.4,44.46,85248.0,37.4792,37.4961,37.4286,37.4792,85248.0
2016-08-30 12:50:00,44.45,44.45,44.35,44.37,89739.0,37.4708,37.4708,37.3865,37.4033,89739.0
2016-08-30 13:00:00,44.37,44.38,44.32,44.33,67003.0,37.4033,37.4118,37.3612,37.3696,67003.0
2016-08-30 13:10:00,44.34,44.36,44.27,44.27,136203.0,37.3781,37.3949,37.319,37.319,136203.0
2016-08-30 13:20:00,44.26,44.29,44.22,44.23,81803.0,37.3106,37.3359,37.2769,37.2853,81803.0
2016-08-30 13:30:00,44.23,44.25,44.17,44.22,88170.0,37.2853,37.3022,37.2347,37.2769,88170.0
2016-08-30 13:40:00,44.21,44.22,44.14,44.2,178290.0,37.2685,37.2769,37.2095,37.26,178290.0
2016-08-30 13:50:00,44.2,44.25,44.18,44.22,145929.0,37.26,37.3022,37.2432,37.2769,145929.0
2016-08-30 14:00:00,44.23,44.25,44.16,44.16,144913.0,37.2853,37.3022,37.2263,37.2263,144913.0
2016-08-30 14:10:00,44.16,44.18,43.88,43.97,332616.0,37.2263,37.2432,36.9903,37.0661,332616.0
2016-08-30 14:20:00,43.98,44.02,43.93,43.99,175607.0,37.0746,37.1083,37.0324,37.083,175607.0
2016-08-30 14:30:00,44.0,44.11,43.94,44.1,207537.0,37.0914,37.1842,37.0409,37.1757,207537.0
2016-08-30 14:40:00,44.11,44.31,44.1,44.31,309131.0,37.1842,37.3528,37.1757,37.3528,309131.0
2016-08-30 14:50:00,44.3,44.37,44.23,44.25,269539.0,37.3443,37.4033,37.2853,37.3022,269539.0
2016-08-30 15:00:00,44.25,44.28,44.15,44.25,186234.0,37.3022,37.3275,37.2179,37.3022,186234.0
2016-08-30 15:10:00,44.26,44.26,44.1,44.13,141000.0,37.3106,37.3106,37.1757,37.201,141000.0
2016-08-30 15:20:00,44.13,44.21,44.06,44.19,164629.0,37.201,37.2685,37.142,37.2516,164629.0
2016-08-30 15:30:00,44.19,44.19,44.08,44.11,166772.0,37.2516,37.2516,37.1589,37.1842,166772.0
2016-08-30 15:40:00,44.12,44.12,44.01,44.01,275804.0,37.1926,37.1926,37.0999,37.0999,275804.0
2016-08-30 15:50:00,44.01,44.06,43.98,44.05,759607.0,37.0999,37.142,37.0746,37.1336,759607.0
2016-08-31 09:30:00,43.9,44.28,43.86,43.98,264638.0,37.0071,37.3275,36.9734,37.0746,264638.0
2016-08-31 09:40:00,43.98,43.98,43.82,43.83,162565.0,37.0746,37.0746,36.9397,36.9481,162565.0
2016-08-31 09:50:00,43.83,43.85,43.65,43.68,212626.0,36.9481,36.965,36.7964,36.8217,212626.0
2016-08-31 10:00:00,43.66,43.78,43.6,43.64,198844.0,36.8048,36.906,36.7542,36.788,198844.0
2016-08-31 10:10:00,43.64,43.71,43.51,43.53,177701.0,36.788,36.847,36.6784,36.6952,177701.0
2016-08-31 10:20:00,43.54,43.71,43.5,43.67,188105.0,36.7037,36.847,36.6699,36.8133,188105.0
2016-08-31 10:30:00,43.63,43.66,43.29,43.33,207040.0,36.7795,36.8048,36.4929,36.5266,207040.0
2016-08-31 10:40:00,43.33,43.34,43.04,43.04,328917.0,36.5266,36.5351,36.2822,36.2822,328917.0
2016-08-31 10:50:00,43.03,43.1,42.82,42.86,270612.0,36.2737,36.3327,36.0967,36.1304,270612.0
2016-08-31 11:00:00,42.86,42.96,42.68,42.68,253491.0,36.1304,36.2147,35.9787,35.9787,253491.0
2016-08-31 11:10:00,42.69,42.98,42.65,42.83,202837.0,35.9871,36.2316,35.9534,36.1051,202837.0
2016-08-31 11:20:00,42.82,43.01,42.8,42.98,141095.0,36.0967,36.2569,36.0799,36.2316,141095.0
2016-08-31 11:30:00,42.98,43.07,42.96,43.05,220665.0,36.2316,36.3075,36.2147,36.2906,220665.0
2016-08-31 11:40:00,43.05,43.05,42.91,43.01,210430.0,36.2906,36.2906,36.1726,36.2569,210430.0
2016-08-31 11:50:00,43.01,43.1,42.99,43.0,128849.0,36.2569,36.3327,36.24,36.2484,128849.0
2016-08-31 12:00:00,42.99,43.02,42.91,42.94,170888.0,36.24,36.2653,36.1726,36.1979,170888.0
2016-08-31 12:10:00,42.93,42.96,42.9,42.94,150771.0,36.1894,36.2147,36.1641,36.1979,150771.0
2016-08-31 12:20:00,42.94,42.96,42.86,42.91,103956.0,36.1979,36.2147,36.1304,36.1726,103956.0
2016-08-31 12:30:00,42.92,42.94,42.88,42.92,158522.0,36.181,36.1979,36.1473,36.181,158522.0
2016-08-31 12:40:00,42.93,42.93,42.86,42.9,99514.0,36.1894,36.1894,36.1304,36.1641,99514.0
2016-08-31 12:50:00,42.9,42.99,42.89,42.95,132066.0,36.1641,36.24,36.1557,36.2063,132066.0
2016-08-31 13:00:00,42.95,42.99,42.91,42.96,86573.0,36.2063,36.24,36.1726,36.2147,86573.0
2016-08-31 13:10:00,42.95,42.95,42.85,42.9,128448.0,36.2063,36.2063,36.122,36.1641,128448.0
2016-08-31 13:20:00,42.9,42.96,42.88,42.94,101061.0,36.1641,36.2147,36.1473,36.1979,101061.0
2016-08-31 13:30:00,42.95,42.96,42.9,42.93,73991.0,36.2063,36.2147,36.1641,36.1894,73991.0
2016-08-31 13:40:00,42.93,42.96,42.86,42.87,111238.0,36.1894,36.2147,36.1304,36.1389,111238.0
2016-08-31 13:50:00,42.87,42.87,42.74,42.76,92408.0,36.1389,36.1389,36.0293,36.0461,92408.0
2016-08-31 14:00:00,42.76,42.95,42.75,42.86,160394.0,36.0461,36.2063,36.0377,36.1304,160394.0
2016-08-31 14:10:00,42.87,42.87,42.75,42.82,119359.0,36.1389,36.1389,36.0377,36.0967,119359.0
2016-08-31 14:20:00,42.82,42.85,42.78,42.82,101239.0,36.0967,36.122,36.063,36.0967,101239.0
2016-08-31 14:30:00,42.83,42.83,42.75,42.77,107212.0,36.1051,36.1051,36.0377,36.0546,107212.0
2016-08-31 14:40:00,42.77,42.77,42.69,42.73,121527.0,36.0546,36.0546,35.9871,36.0208,121527.0
2016-08-31 14:50:00,42.73,42.75,42.7,42.73,102387.0,36.0208,36.0377,35.9956,36.0208,102387.0
2016-08-31 15:00:00,42.73,42.84,42.72,42.82,166576.0,36.0208,36.1136,36.0124,36.0967,166576.0
2016-08-31 15:10:00,42.83,42.83,42.77,42.79,154330.0,36.1051,36.1051,36.0546,36.0714,154330.0
2016-08-31 15:20:00,42.79,42.92,42.77,42.9,233685.0,36.0714,36.181,36.0546,36.1641,233685.0
2016-08-31 15:30:00,42.9,42.92,42.82,42.91,244476.0,36.1641,36.181,36.0967,36.1726,244476.0
2016-08-31 15:40:00,42.9,42.99,42.89,42.96,524277.0,36.1641,36.24,36.1557,36.2147,524277.0
2016-08-31 15:50:00,42.95,43.05,42.94,42.99,850488.0,36.2063,36.2906,36.1979,36.24,850488.0
2016-09-01 09:30:00,43.01,43.29,42.92,43.11,304074.0,36.2569,36.4929,36.181,36.3412,304074.0
2016-09-01 09:40:00,43.11,43.26,43.0,43.06,79763.0,36.3412,36.4676,36.2484,36.299,79763.0
2016-09-01 09:50:00,43.06,43.07,42.89,42.96,86296.0,36.299,36.3075,36.1557,36.2147,86296.0
2016-09-01 10:00:00,42.96,43.27,42.91,43.23,151722.0,36.2147,36.4761,36.1726,36.4423,151722.0
2016-09-01 10:10:00,43.24,43.29,42.82,42.85,135240.0,36.4508,36.4929,36.0967,36.122,135240.0
2016-09-01 10:20:00,42.84,43.06,42.76,42.85,89895.0,36.1136,36.299,36.0461,36.122,89895.0
2016-09-01 10:30:00,42.85,42.85,42.72,42.75,102932.0,36.122,36.122,36.0124,36.0377,102932.0
2016-09-01 10:40:00,42.74,42.78,42.6,42.62,163497.0,36.0293,36.063,35.9113,35.9281,163497.0
2016-09-01 10:50:00,42.62,42.83,42.59,42.65,150265.0,35.9281,36.1051,35.9028,35.9534,150265.0
2016-09-01 11:00:00,42.65,42.7,42.57,42.67,102236.0,35.9534,35.9956,35.886,35.9703,102236.0
2016-09-01 11:10:00,42.67,42.79,42.65,42.76,89626.0,35.9703,36.0714,35.9534,36.0461,89626.0
2016-09-01 11:20:00,42.75,42.83,42.73,42.8,69425.0,36.0377,36.1051,36.0208,36.0799,69425.0
2016-09-01 11:30:00,42.79,42.82,42.74,42.81,63071.0,36.0714,36.0967,36.0293,36.0883,63071.0
2016-09-01 11:40:00,42.8,42.87,42.78,42.78,68092.0,36.0799,36.1389,36.063,36.063,68092.0
2016-09-01 11:50:00,42.78,42.91,42.74,42.9,103083.0,36.063,36.1726,36.0293,36.1641,103083.0
2016-09-01 12:00:00,42.9,42.97,42.88,42.95,149631.0,36.1641,36.2232,36.1473,36.2063,149631.0
2016-09-01 12:10:00,42.95,43.03,42.92,42.99,86983.0,36.2063,36.2737,36.181,36.24,86983.0
2016-09-01 12:20:00,42.98,43.17,42.97,43.13,176124.0,36.2316,36.3918,36.2232,36.358,176124.0
2016-09-01 12:30:00,43.12,43.18,43.06,43.08,71566.0,36.3496,36.4002,36.299,36.3159,71566.0
2016-09-01 12:40:00,43.07,43.12,43.05,43.07,144974.0,36.3075,36.3496,36.2906,36.3075,144974.0
2016-09-01 12:50:00,43.07,43.11,43.06,43.07,159314.0,36.3075,36.3412,36.299,36.3075,159314.0
2016-09-01 13:00:00,43.07,43.09,43.02,43.06,98387.0,36.3075,36.3243,36.2653,36.299,98387.0
2016-09-01 13:10:00,43.06,43.28,43.04,43.25,257524.0,36.299,36.4845,36.2822,36.4592,257524.0
2016-09-01 13:20:00,43.24,43.26,43.08,43.08,108916.0,36.4508,36.4676,36.3159,36.3159,108916.0
2016-09-01 13:30:00,43.09,43.15,43.04,43.08,66714.0,36.3243,36.3749,36.2822,36.3159,66714.0
2016-09-01 13:40:00,43.07,43.14,43.04,43.04,74322.0,36.3075,36.3665,36.2822,36.2822,74322.0
2016-09-01 13:50:00,43.04,43.05,42.97,43.02,95518.0,36.2822,36.2906,36.2232,36.2653,95518.0
2016-09-01 14:00:00,43.03,43.06,42.91,42.95,94550.0,36.2737,36.299,36.1726,36.2063,94550.0
2016-09-01 14:10:00,42.96,43.03,42.91,42.98,39134.0,36.2147,36.2737,36.1726,36.2316,39134.0
2016-09-01 14:20:00,42.98,43.06,42.9,43.04,74014.0,36.2316,36.299,36.1641,36.2822,74014.0
2016-09-01 14:30:00,43.03,43.05,42.93,42.94,42560.0,36.2737,36.2906,36.1894,36.1979,42560.0
2016-09-01 14:40:00,42.95,43.03,42.94,42.97,84352.0,36.2063,36.2737,36.1979,36.2232,84352.0
2016-09-01 14:50:00,42.96,42.97,42.91,42.94,54525.0,36.2147,36.2232,36.1726,36.1979,54525.0
2016-09-01 15:00:00,42.94,42.95,42.82,42.84,57694.0,36.1979,36.2063,36.0967,36.1136,57694.0
2016-09-01 15:10:00,42.85,42.9,42.82,42.87,69779.0,36.122,36.1641,36.0967,36.1389,69779.0
2016-09-01 15:20:00,42.88,42.99,42.88,42.94,69486.0,36.1473,36.24,36.1473,36.1979,69486.0
2016-09-01 15:30:00,42.94,43.0,42.9,43.0,123663.0,36.1979,36.2484,36.1641,36.2484,123663.0
2016-09-01 15:40:00,43.01,43.14,42.98,43.09,199005.0,36.2569,36.3665,36.2316,36.3243,199005.0
2016-09-01 15:50:00,43.09,43.22,43.08,43.2,344992.0,36.3243,36.4339,36.3159,36.417,344992.0
2016-09-02 09:30:00,43.46,44.09,43.45,44.0,378102.0,36.7885,37.3217,36.78,37.2456,378102.0
2016-09-02 09:40:00,44.0,44.04,43.75,43.97,234688.0,37.2456,37.2794,37.0339,37.2202,234688.0
2016-09-02 09:50:00,43.98,43.99,43.81,43.91,139388.0,37.2286,37.2371,37.0847,37.1694,139388.0
2016-09-02 10:00:00,43.92,44.04,43.76,43.77,273985.0,37.1778,37.2794,37.0424,37.0509,273985.0
2016-09-02 10:10:00,43.77,43.84,43.59,43.61,176941.0,37.0509,37.1101,36.8985,36.9154,176941.0
2016-09-02 10:20:00,43.61,43.81,43.57,43.7,90371.0,36.9154,37.0847,36.8816,36.9916,90371.0
2016-09-02 10:30:00,43.71,43.84,43.67,43.7,99161.0,37.0001,37.1101,36.9662,36.9916,99161.0
2016-09-02 10:40:00,43.7,43.7,43.51,43.65,90216.0,36.9916,36.9916,36.8308,36.9493,90216.0
2016-09-02 10:50:00,43.65,43.76,43.65,43.68,104339.0,36.9493,37.0424,36.9493,36.9747,104339.0
2016-09-02 11:00:00,43.69,43.88,43.69,43.85,104281.0,36.9831,37.144,36.9831,37.1186,104281.0
2016-09-02 11:10:00,43.85,43.87,43.77,43.81,79114.0,37.1186,37.1355,37.0509,37.0847,79114.0
2016-09-02 11:20:00,43.8,43.88,43.76,43.83,118676.0,37.0763,37.144,37.0424,37.1017,118676.0
2016-09-02 11:30:00,43.84,43.9,43.79,43.85,139753.0,37.1101,37.1609,37.0678,37.1186,139753.0
2016-09-02 11:40:00,43.84,43.87,43.8,43.84,58065.0,37.1101,37.1355,37.0763,37.1101,58065.0
2016-09-02 11:50:00,43.84,43.94,43.83,43.89,120865.0,37.1101,37.1948,37.1017,37.1524,120865.0
2016-09-02 12:00:00,43.9,43.97,43.89,43.92,81444.0,37.1609,37.2202,37.1524,37.1778,81444.0
2016-09-02 12:10:00,43.92,43.94,43.8,43.8,82259.0,37.1778,37.1948,37.0763,37.0763,82259.0
2016-09-02 12:20:00,43.8,43.85,43.77,43.8,60421.0,37.0763,37.1186,37.0509,37.0763,60421.0
2016-09-02 12:30:00,43.81,43.82,43.73,43.74,85470.0,37.0847,37.0932,37.017,37.0255,85470.0
2016-09-02 12:40:00,43.74,43.74,43.66,43.69,51034.0,37.0255,37.0255,36.9577,36.9831,51034.0
2016-09-02 12:50:00,43.69,43.77,43.67,43.75,105639.0,36.9831,37.0509,36.9662,37.0339,105639.0
2016-09-02 13:00:00,43.76,43.76,43.69,43.73,150049.0,37.0424,37.0424,36.9831,37.017,150049.0
2016-09-02 13:10:00,43.73,43.78,43.69,43.7,97838.0,37.017,37.0593,36.9831,36.9916,97838.0
2016-09-02 13:20:00,43.7,43.77,43.69,43.71,62851.0,36.9916,37.0509,36.9831,37.0001,62851.0
2016-09-02 13:30:00,43.71,43.72,43.5,43.5,180355.0,37.0001,37.0085,36.8223,36.8223,180355.0
2016-09-02 13:40:00,43.51,43.56,43.47,43.56,79697.0,36.8308,36.8731,36.7969,36.8731,79697.0
2016-09-02 13:50:00,43.56,43.57,43.45,43.46,95425.0,36.8731,36.8816,36.78,36.7885,95425.0
2016-09-02 14:00:00,43.47,43.53,43.42,43.51,88746.0,36.7969,36.8477,36.7546,36.8308,88746.0
2016-09-02 14:10:00,43.52,43.61,43.47,43.59,82793.0,36.8392,36.9154,36.7969,36.8985,82793.0
2016-09-02 14:20:00,43.59,43.61,43.54,43.6,100817.0,36.8985,36.9154,36.8562,36.907,100817.0
2016-09-02 14:30:00,43.6,43.61,43.49,43.54,152889.0,36.907,36.9154,36.8138,36.8562,152889.0
2016-09-02 14:40:00,43.54,43.58,43.44,43.44,65134.0,36.8562,36.89,36.7715,36.7715,65134.0
2016-09-02 14:50:00,43.44,43.45,43.38,43.39,66453.0,36.7715,36.78,36.7207,36.7292,66453.0
2016-09-02 15:00:00,43.39,43.44,43.38,43.39,75890.0,36.7292,36.7715,36.7207,36.7292,75890.0
2016-09-02 15:10:00,43.39,43.45,43.38,43.45,77531.0,36.7292,36.78,36.7207,36.78,77531.0
2016-09-02 15:20:00,43.45,43.5,43.42,43.42,130086.0,36.78,36.8223,36.7546,36.7546,130086.0
2016-09-02 15:30:00,43.42,43.44,43.4,43.42,114438.0,36.7546,36.7715,36.7377,36.7546,114438.0
2016-09-02 15:40:00,43.41,43.43,43.29,43.31,210948.0,36.7461,36.7631,36.6445,36.6615,210948.0
2016-09-02 15:50:00,43.31,43.34,43.29,43.32,508168.0,36.6615,36.6869,36.6445,36.6699,508168.0
2016-09-06 09:30:00,43.53,43.9,43.5,43.71,226867.0,36.8477,37.1609,36.8223,37.0001,226867.0
2016-09-06 09:40:00,43.73,43.9,43.49,43.53,192896.0,37.017,37.1609,36.8138,36.8477,192896.0
2016-09-06 09:50:00,43.54,43.55,43.37,43.47,116714.0,36.8562,36.8646,36.7123,36.7969,116714.0
2016-09-06 10:00:00,43.45,43.61,43.33,43.38,227904.0,36.78,36.9154,36.6784,36.7207,227904.0
2016-09-06 10:10:00,43.39,43.42,43.13,43.18,200816.0,36.7292,36.7546,36.5091,36.5514,200816.0
2016-09-06 10:20:00,43.19,43.41,43.16,43.4,81163.0,36.5599,36.7461,36.5345,36.7377,81163.0
2016-09-06 10:30:00,43.39,43.51,43.3,43.34,119950.0,36.7292,36.8308,36.653,36.6869,119950.0
2016-09-06 10:40:00,43.34,43.43,43.33,43.36,82916.0,36.6869,36.7631,36.6784,36.7038,82916.0
2016-09-06 10:50:00,43.35,43.4,43.27,43.3,70029.0,36.6953,36.7377,36.6276,36.653,70029.0
2016-09-06 11:00:00,43.3,43.37,43.3,43.31,68601.0,36.653,36.7123,36.653,36.6615,68601.0
2016-09-06 11:10:00,43.31,43.45,43.27,43.45,90053.0,36.6615,36.78,36.6276,36.78,90053.0
2016-09-06 11:20:00,43.44,43.59,43.42,43.54,178172.0,36.7715,36.8985,36.7546,36.8562,178172.0
2016-09-06 11:30:00,43.53,43.67,43.52,43.65,99889.0,36.8477,36.9662,36.8392,36.9493,99889.0
2016-09-06 11:40:00,43.64,43.66,43.51,43.52,198385.0,36.9408,36.9577,36.8308,36.8392,198385.0
2016-09-06 11:50:00,43.52,43.55,43.47,43.5,304841.0,36.8392,36.8646,36.7969,36.8223,304841.0
2016-09-06 12:00:00,43.5,43.5,43.45,43.48,85484.0,36.8223,36.8223,36.78,36.8054,85484.0
2016-09-06 12:10:00,43.49,43.51,43.48,43.48,32684.0,36.8138,36.8308,36.8054,36.8054,32684.0
2016-09-06 12:20:00,43.49,43.51,43.46,43.49,55714.0,36.8138,36.8308,36.7885,36.8138,55714.0
2016-09-06 12:30:00,43.49,43.51,43.44,43.47,73945.0,36.8138,36.8308,36.7715,36.7969,73945.0
2016-09-06 12:40:00,43.47,43.5,43.47,43.48,49182.0,36.7969,36.8223,36.7969,36.8054,49182.0
2016-09-06 12:50:00,43.48,43.5,43.43,43.45,117570.0,36.8054,36.8223,36.7631,36.78,117570.0
2016-09-06 13:00:00,43.45,43.47,43.41,43.43,68824.0,36.78,36.7969,36.7461,36.7631,68824.0
2016-09-06 13:10:00,43.43,43.43,43.35,43.37,77945.0,36.7631,36.7631,36.6953,36.7123,77945.0
2016-09-06 13:20:00,43.37,43.38,43.3,43.35,67552.0,36.7123,36.7207,36.653,36.6953,67552.0
2016-09-06 13:30:00,43.36,43.47,43.35,43.45,110283.0,36.7038,36.7969,36.6953,36.78,110283.0
2016-09-06 13:40:00,43.45,43.5,43.44,43.5,40241.0,36.78,36.8223,36.7715,36.8223,40241.0
2016-09-06 13:50:00,43.5,43.5,43.46,43.46,63020.0,36.8223,36.8223,36.7885,36.7885,63020.0
2016-09-06 14:00:00,43.47,43.48,43.4,43.45,64181.0,36.7969,36.8054,36.7377,36.78,64181.0
2016-09-06 14:10:00,43.46,43.49,43.43,43.44,45977.0,36.7885,36.8138,36.7631,36.7715,45977.0
2016-09-06 14:20:00,43.45,43.56,43.44,43.53,94823.0,36.78,36.8731,36.7715,36.8477,94823.0
2016-09-06 14:30:00,43.54,43.64,43.52,43.62,130521.0,36.8562,36.9408,36.8392,36.9239,130521.0
2016-09-06 14:40:00,43.62,43.66,43.58,43.65,114417.0,36.9239,36.9577,36.89,36.9493,114417.0
2016-09-06 14:50:00,43.65,43.69,43.65,43.68,55372.0,36.9493,36.9831,36.9493,36.9747,55372.0
2016-09-06 15:00:00,43.68,43.68,43.56,43.56,93048.0,36.9747,36.9747,36.8731,36.8731,93048.0
2016-09-06 15:10:00,43.55,43.58,43.43,43.47,121211.0,36.8646,36.89,36.7631,36.7969,121211.0
2016-09-06 15:20:00,43.47,43.5,43.45,43.48,176154.0,36.7969,36.8223,36.78,36.8054,176154.0
2016-09-06 15:30:00,43.49,43.58,43.48,43.57,109453.0,36.8138,36.89,36.8054,36.8816,109453.0
2016-09-06 15:40:00,43.58,43.71,43.57,43.68,258212.0,36.89,37.0001,36.8816,36.9747,258212.0
2016-09-06 15:50:00,43.67,43.74,43.62,43.73,532665.0,36.9662,37.0255,36.9239,37.017,532665.0
2016-09-07 09:30:00,43.7,43.98,43.57,43.81,203832.0,36.9916,37.2286,36.8816,37.0847,203832.0
2016-09-07 09:40:00,43.8,43.84,43.55,43.58,187101.0,37.0763,37.1101,36.8646,36.89,187101.0
2016-09-07 09:50:00,43.56,43.56,43.41,43.47,127694.0,36.8731,36.8731,36.7461,36.7969,127694.0
2016-09-07 10:00:00,43.46,43.65,43.36,43.55,142100.0,36.7885,36.9493,36.7038,36.8646,142100.0
2016-09-07 10:10:00,43.55,43.6,43.47,43.48,156391.0,36.8646,36.907,36.7969,36.8054,156391.0
2016-09-07 10:20:00,43.48,43.61,43.44,43.59,111159.0,36.8054,36.9154,36.7715,36.8985,111159.0
2016-09-07 10:30:00,43.59,43.59,43.4,43.46,117225.0,36.8985,36.8985,36.7377,36.7885,117225.0
2016-09-07 10:40:00,43.46,43.47,43.2,43.2,126665.0,36.7885,36.7969,36.5684,36.5684,126665.0
2016-09-07 10:50:00,43.2,43.38,43.19,43.34,92570.0,36.5684,36.7207,36.5599,36.6869,92570.0
2016-09-07 11:00:00,43.34,43.5,43.32,43.46,107135.0,36.6869,36.8223,36.6699,36.7885,107135.0
2016-09-07 11:10:00,43.46,43.5,43.34,43.39,58427.0,36.7885,36.8223,36.6869,36.7292,58427.0
2016-09-07 11:20:00,43.39,43.48,43.36,43.44,57790.0,36.7292,36.8054,36.7038,36.7715,57790.0
2016-09-07 11:30:00,43.44,43.62,43.43,43.61,86698.0,36.7715,36.9239,36.7631,36.9154,86698.0
2016-09-07 11:40:00,43.62,43.67,43.58,43.61,103115.0,36.9239,36.9662,36.89,36.9154,103115.0
2016-09-07 11:50:00,43.61,43.7,43.61,43.7,114040.0,36.9154,36.9916,36.9154,36.9916,114040.0
2016-09-07 12:00:00,43.68,43.71,43.63,43.66,95335.0,36.9747,37.0001,36.9324,36.9577,95335.0
2016-09-07 12:10:00,43.66,43.66,43.45,43.46,89013.0,36.9577,36.9577,36.78,36.7885,89013.0
2016-09-07 12:20:00,43.46,43.48,43.4,43.44,76624.0,36.7885,36.8054,36.7377,36.7715,76624.0
2016-09-07 12:30:00,43.44,43.52,43.43,43.51,39795.0,36.7715,36.8392,36.7631,36.8308,39795.0
2016-09-07 12:40:00,43.5,43.51,43.46,43.48,99258.0,36.8223,36.8308,36.7885,36.8054,99258.0
2016-09-07 12:50:00,43.47,43.54,43.46,43.52,73423.0,36.7969,36.8562,36.7885,36.8392,73423.0
2016-09-07 13:00:00,43.51,43.66,43.49,43.66,153565.0,36.8308,36.9577,36.8138,36.9577,153565.0
2016-09-07 13:10:00,43.66,43.67,43.62,43.65,121259.0,36.9577,36.9662,36.9239,36.9493,121259.0
2016-09-07 13:20:00,43.66,43.75,43.59,43.74,177701.0,36.9577,37.0339,36.8985,37.0255,177701.0
2016-09-07 13:30:00,43.74,43.77,43.67,43.71,70285.0,37.0255,37.0509,36.9662,37.0001,70285.0
2016-09-07 13:40:00,43.7,43.81,43.7,43.8,84985.0,36.9916,37.0847,36.9916,37.0763,84985.0
2016-09-07 13:50:00,43.8,43.81,43.67,43.72,79468.0,37.0763,37.0847,36.9662,37.0085,79468.0
2016-09-07 14:00:00,43.71,43.72,43.63,43.7,53994.0,37.0001,37.0085,36.9324,36.9916,53994.0
2016-09-07 14:10:00,43.69,43.78,43.69,43.77,54740.0,36.9831,37.0593,36.9831,37.0509,54740.0
2016-09-07 14:20:00,43.77,43.8,43.72,43.74,65766.0,37.0509,37.0763,37.0085,37.0255,65766.0
2016-09-07 14:30:00,43.74,43.75,43.64,43.7,61448.0,37.0255,37.0339,36.9408,36.9916,61448.0
2016-09-07 14:40:00,43.7,43.71,43.62,43.68,76515.0,36.9916,37.0001,36.9239,36.9747,76515.0
2016-09-07 14:50:00,43.68,43.71,43.61,43.63,87770.0,36.9747,37.0001,36.9154,36.9324,87770.0
2016-09-07 15:00:00,43.63,43.68,43.62,43.67,88621.0,36.9324,36.9747,36.9239,36.9662,88621.0
2016-09-07 15:10:00,43.67,43.68,43.64,43.67,106168.0,36.9662,36.9747,36.9408,36.9662,106168.0
2016-09-07 15:20:00,43.67,43.72,43.64,43.64,109850.0,36.9662,37.0085,36.9408,36.9408,109850.0
2016-09-07 15:30:00,43.65,43.67,43.54,43.55,119794.0,36.9493,36.9662,36.8562,36.8646,119794.0
2016-09-07 15:40:00,43.55,43.55,43.5,43.52,175185.0,36.8646,36.8646,36.8223,36.8392,175185.0
2016-09-07 15:50:00,43.53,43.58,43.49,43.56,399568.0,36.8477,36.89,36.8138,36.8731,399568.0
2016-09-08 09:30:00,43.88,44.01,43.78,43.99,177240.0,37.144,37.254,37.0593,37.2371,177240.0
2016-09-08 09:40:00,43.98,43.99,43.84,43.97,139357.0,37.2286,37.2371,37.1101,37.2202,139357.0
2016-09-08 09:50:00,43.97,43.98,43.81,43.82,197036.0,37.2202,37.2286,37.0847,37.0932,197036.0
2016-09-08 10:00:00,43.82,43.82,43.61,43.64,98281.0,37.0932,37.0932,36.9154,36.9408,98281.0
2016-09-08 10:10:00,43.63,43.63,43.48,43.58,105846.0,36.9324,36.9324,36.8054,36.89,105846.0
2016-09-08 10:20:00,43.58,43.62,43.48,43.55,93613.0,36.89,36.9239,36.8054,36.8646,93613.0
2016-09-08 10:30:00,43.56,43.79,43.56,43.74,80711.0,36.8731,37.0678,36.8731,37.0255,80711.0
2016-09-08 10:40:00,43.74,43.76,43.69,43.71,42852.0,37.0255,37.0424,36.9831,37.0001,42852.0
2016-09-08 10:50:00,43.7,43.77,43.68,43.77,48610.0,36.9916,37.0509,36.9747,37.0509,48610.0
2016-09-08 11:00:00,43.77,44.27,43.77,44.25,437473.0,37.0509,37.4741,37.0509,37.4572,437473.0
2016-09-08 11:10:00,44.26,44.33,44.14,44.15,178272.0,37.4656,37.5249,37.3641,37.3725,178272.0
2016-09-08 11:20:00,44.15,44.25,44.14,44.17,106703.0,37.3725,37.4572,37.3641,37.3895,106703.0
2016-09-08 11:30:00,44.16,44.3,44.04,44.08,223362.0,37.381,37.4995,37.2794,37.3133,223362.0
2016-09-08 11:40:00,44.08,44.12,43.99,44.02,112410.0,37.3133,37.3471,37.2371,37.2625,112410.0
2016-09-08 11:50:00,44.01,44.04,43.88,43.91,116560.0,37.254,37.2794,37.144,37.1694,116560.0
2016-09-08 12:00:00,43.9,43.97,43.85,43.92,224694.0,37.1609,37.2202,37.1186,37.1778,224694.0
2016-09-08 12:10:00,43.92,44.09,43.91,44.08,87047.0,37.1778,37.3217,37.1694,37.3133,87047.0
2016-09-08 12:20:00,44.07,44.21,44.07,44.12,96865.0,37.3048,37.4233,37.3048,37.3471,96865.0
2016-09-08 12:30:00,44.12,44.32,44.06,44.32,126282.0,37.3471,37.5164,37.2963,37.5164,126282.0
2016-09-08 12:40:00,44.32,44.35,44.17,44.17,80155.0,37.5164,37.5418,37.3895,37.3895,80155.0
2016-09-08 12:50:00,44.17,44.27,44.17,44.27,66012.0,37.3895,37.4741,37.3895,37.4741,66012.0
2016-09-08 13:00:00,44.27,44.28,44.21,44.22,43276.0,37.4741,37.4826,37.4233,37.4318,43276.0
2016-09-08 13:10:00,44.22,44.32,44.18,44.27,216863.0,37.4318,37.5164,37.3979,37.4741,216863.0
2016-09-08 13:20:00,44.27,44.35,44.25,44.26,61381.0,37.4741,37.5418,37.4572,37.4656,61381.0
2016-09-08 13:30:00,44.25,44.3,44.25,44.28,59125.0,37.4572,37.4995,37.4572,37.4826,59125.0
2016-09-08 13:40:00,44.28,44.31,44.24,44.24,166925.0,37.4826,37.508,37.4487,37.4487,166925.0
2016-09-08 13:50:00,44.24,44.3,44.2,44.27,189627.0,37.4487,37.4995,37.4149,37.4741,189627.0
2016-09-08 14:00:00,44.27,44.28,44.22,44.24,53704.0,37.4741,37.4826,37.4318,37.4487,53704.0
2016-09-08 14:10:00,44.24,44.29,44.18,44.2,86505.0,37.4487,37.491,37.3979,37.4149,86505.0
2016-09-08 14:20:00,44.2,44.24,44.13,44.14,119509.0,37.4149,37.4487,37.3556,37.3641,119509.0
2016-09-08 14:30:00,44.15,44.15,44.04,44.07,128800.0,37.3725,37.3725,37.2794,37.3048,128800.0
2016-09-08 14:40:00,44.07,44.17,44.05,44.17,134531.0,37.3048,37.3895,37.2879,37.3895,134531.0
2016-09-08 14:50:00,44.17,44.21,44.13,44.17,123957.0,37.3895,37.4233,37.3556,37.3895,123957.0
2016-09-08 15:00:00,44.18,44.2,44.11,44.11,73050.0,37.3979,37.4149,37.3387,37.3387,73050.0
2016-09-08 15:10:00,44.11,44.14,44.05,44.11,129431.0,37.3387,37.3641,37.2879,37.3387,129431.0
2016-09-08 15:20:00,44.1,44.16,44.08,44.08,122031.0,37.3302,37.381,37.3133,37.3133,122031.0
2016-09-08 15:30:00,44.08,44.18,44.08,44.16,97356.0,37.3133,37.3979,37.3133,37.381,97356.0
2016-09-08 15:40:00,44.15,44.18,44.1,44.16,179824.0,37.3725,37.3979,37.3302,37.381,179824.0
2016-09-08 15:50:00,44.16,44.18,44.09,44.12,405359.0,37.381,37.3979,37.3217,37.3471,405359.0
2016-09-09 09:30:00,43.72,43.76,43.27,43.29,264990.0,37.0085,37.0424,36.6276,36.6445,264990.0
2016-09-09 09:40:00,43.27,43.53,43.12,43.32,188541.0,36.6276,36.8477,36.5006,36.6699,188541.0
2016-09-09 09:50:00,43.33,43.37,43.02,43.18,248610.0,36.6784,36.7123,36.416,36.5514,248610.0
2016-09-09 10:00:00,43.17,43.19,42.83,42.84,240940.0,36.543,36.5599,36.2552,36.2636,240940.0
2016-09-09 10:10:00,42.84,43.05,42.8,42.89,171336.0,36.2636,36.4414,36.2298,36.306,171336.0
2016-09-09 10:20:00,42.89,42.94,42.79,42.92,169720.0,36.306,36.3483,36.2213,36.3313,169720.0
2016-09-09 10:30:00,42.91,42.91,42.65,42.72,190914.0,36.3229,36.3229,36.1028,36.162,190914.0
2016-09-09 10:40:00,42.72,42.77,42.58,42.62,125654.0,36.162,36.2044,36.0435,36.0774,125654.0
2016-09-09 10:50:00,42.62,42.64,42.51,42.61,193750.0,36.0774,36.0943,35.9843,36.0689,193750.0
2016-09-09 11:00:00,42.6,42.62,42.52,42.58,190289.0,36.0605,36.0774,35.9928,36.0435,190289.0
2016-09-09 11:10:00,42.57,42.59,42.49,42.51,141428.0,36.0351,36.052,35.9674,35.9843,141428.0
2016-09-09 11:20:00,42.52,42.65,42.49,42.65,162969.0,35.9928,36.1028,35.9674,36.1028,162969.0
2016-09-09 11:30:00,42.64,42.71,42.53,42.55,110559.0,36.0943,36.1536,36.0012,36.0181,110559.0
2016-09-09 11:40:00,42.55,42.58,42.4,42.45,158710.0,36.0181,36.0435,35.8912,35.9335,158710.0
2016-09-09 11:50:00,42.45,42.48,42.36,42.42,163526.0,35.9335,35.9589,35.8573,35.9081,163526.0
2016-09-09 12:00:00,42.43,42.52,42.41,42.5,249569.0,35.9166,35.9928,35.8996,35.9758,249569.0
2016-09-09 12:10:00,42.5,42.53,42.44,42.46,194872.0,35.9758,36.0012,35.925,35.942,194872.0
2016-09-09 12:20:00,42.46,42.56,42.43,42.55,118240.0,35.942,36.0266,35.9166,36.0181,118240.0
2016-09-09 12:30:00,42.55,42.56,42.47,42.48,123015.0,36.0181,36.0266,35.9504,35.9589,123015.0
2016-09-09 12:40:00,42.47,42.55,42.45,42.55,146957.0,35.9504,36.0181,35.9335,36.0181,146957.0
2016-09-09 12:50:00,42.55,42.67,42.5,42.66,84122.0,36.0181,36.1197,35.9758,36.1113,84122.0
2016-09-09 13:00:00,42.67,42.69,42.52,42.54,103380.0,36.1197,36.1367,35.9928,36.0097,103380.0
2016-09-09 13:10:00,42.55,42.56,42.47,42.54,57217.0,36.0181,36.0266,35.9504,36.0097,57217.0
2016-09-09 13:20:00,42.55,42.61,42.52,42.57,53453.0,36.0181,36.0689,35.9928,36.0351,53453.0
2016-09-09 13:30:00,42.57,42.58,42.45,42.47,77042.0,36.0351,36.0435,35.9335,35.9504,77042.0
2016-09-09 13:40:00,42.47,42.5,42.38,42.4,69273.0,35.9504,35.9758,35.8742,35.8912,69273.0
2016-09-09 13:50:00,42.41,42.47,42.35,42.43,106972.0,35.8996,35.9504,35.8488,35.9166,106972.0
2016-09-09 14:00:00,42.42,42.43,42.25,42.28,118017.0,35.9081,35.9166,35.7642,35.7896,118017.0
2016-09-09 14:10:00,42.27,42.33,42.24,42.3,99436.0,35.7811,35.8319,35.7557,35.8065,99436.0
2016-09-09 14:20:00,42.3,42.42,42.3,42.38,95598.0,35.8065,35.9081,35.8065,35.8742,95598.0
2016-09-09 14:30:00,42.38,42.41,42.33,42.35,136603.0,35.8742,35.8996,35.8319,35.8488,136603.0
2016-09-09 14:40:00,42.35,42.36,42.25,42.27,105082.0,35.8488,35.8573,35.7642,35.7811,105082.0
2016-09-09 14:50:00,42.27,42.3,42.24,42.27,129832.0,35.7811,35.8065,35.7557,35.7811,129832.0
2016-09-09 15:00:00,42.27,42.3,42.16,42.17,147645.0,35.7811,35.8065,35.688,35.6965,147645.0
2016-09-09 15:10:00,42.17,42.25,42.07,42.22,170953.0,35.6965,35.7642,35.6118,35.7388,170953.0
2016-09-09 15:20:00,42.22,42.24,42.09,42.18,196038.0,35.7388,35.7557,35.6288,35.7049,196038.0
2016-09-09 15:30:00,42.18,42.31,42.17,42.25,286917.0,35.7049,35.815,35.6965,35.7642,286917.0
2016-09-09 15:40:00,42.25,42.26,42.07,42.08,536707.0,35.7642,35.7727,35.6118,35.6203,536707.0
2016-09-09 15:50:00,42.08,42.2,41.95,41.96,1326670.0,35.6203,35.7219,35.5103,35.5187,1326670.0
2016-09-12 09:30:00,41.6,42.1,41.52,42.03,324608.0,35.214,35.6372,35.1463,35.578,324608.0
2016-09-12 09:40:00,42.01,42.15,41.78,41.89,122121.0,35.561,35.6795,35.3663,35.4595,122121.0
2016-09-12 09:50:00,41.88,42.24,41.81,42.18,162499.0,35.451,35.7557,35.3917,35.7049,162499.0
2016-09-12 10:00:00,42.17,42.32,42.05,42.11,168591.0,35.6965,35.8235,35.5949,35.6457,168591.0
2016-09-12 10:10:00,42.11,42.12,41.98,42.06,162617.0,35.6457,35.6542,35.5356,35.6034,162617.0
2016-09-12 10:20:00,42.06,42.4,42.06,42.33,153820.0,35.6034,35.8912,35.6034,35.8319,153820.0
2016-09-12 10:30:00,42.35,42.48,42.21,42.24,104248.0,35.8488,35.9589,35.7303,35.7557,104248.0
2016-09-12 10:40:00,42.25,42.36,42.23,42.25,79817.0,35.7642,35.8573,35.7473,35.7642,79817.0
2016-09-12 10:50:00,42.24,42.38,42.17,42.36,77520.0,35.7557,35.8742,35.6965,35.8573,77520.0
2016-09-12 11:00:00,42.35,42.43,42.26,42.31,89662.0,35.8488,35.9166,35.7727,35.815,89662.0
2016-09-12 11:10:00,42.31,42.32,42.19,42.3,95871.0,35.815,35.8235,35.7134,35.8065,95871.0
2016-09-12 11:20:00,42.3,42.48,42.29,42.45,123339.0,35.8065,35.9589,35.7981,35.9335,123339.0
2016-09-12 11:30:00,42.45,42.45,42.28,42.35,112614.0,35.9335,35.9335,35.7896,35.8488,112614.0
2016-09-12 11:40:00,42.34,42.43,42.29,42.35,162374.0,35.8404,35.9166,35.7981,35.8488,162374.0
2016-09-12 11:50:00,42.34,42.44,42.26,42.27,110997.0,35.8404,35.925,35.7727,35.7811,110997.0
2016-09-12 12:00:00,42.27,42.27,42.17,42.26,111514.0,35.7811,35.7811,35.6965,35.7727,111514.0
2016-09-12 12:10:00,42.26,42.3,42.02,42.02,110470.0,35.7727,35.8065,35.5695,35.5695,110470.0
2016-09-12 12:20:00,42.03,42.17,41.98,42.17,76563.0,35.578,35.6965,35.5356,35.6965,76563.0
2016-09-12 12:30:00,42.18,42.25,42.15,42.19,64619.0,35.7049,35.7642,35.6795,35.7134,64619.0
2016-09-12 12:40:00,42.18,42.19,42.15,42.19,84565.0,35.7049,35.7134,35.6795,35.7134,84565.0
2016-09-12 12:50:00,42.19,42.31,42.17,42.2,134993.0,35.7134,35.815,35.6965,35.7219,134993.0
2016-09-12 13:00:00,42.21,42.25,42.19,42.2,76031.0,35.7303,35.7642,35.7134,35.7219,76031.0
2016-09-12 13:10:00,42.21,42.39,42.13,42.25,263103.0,35.7303,35.8827,35.6626,35.7642,263103.0
2016-09-12 13:20:00,42.24,42.3,41.99,42.04,210985.0,35.7557,35.8065,35.5441,35.5864,210985.0
2016-09-12 13:30:00,42.04,42.18,41.99,42.15,123899.0,35.5864,35.7049,35.5441,35.6795,123899.0
2016-09-12 13:40:00,42.15,42.35,42.11,42.32,154344.0,35.6795,35.8488,35.6457,35.8235,154344.0
2016-09-12 13:50:00,42.31,42.33,42.19,42.29,168315.0,35.815,35.8319,35.7134,35.7981,168315.0
2016-09-12 14:00:00,42.3,42.48,42.27,42.44,319775.0,35.8065,35.9589,35.7811,35.925,319775.0
2016-09-12 14:10:00,42.44,42.45,42.34,42.44,101295.0,35.925,35.9335,35.8404,35.925,101295.0
2016-09-12 14:20:00,42.44,42.58,42.44,42.51,110101.0,35.925,36.0435,35.925,35.9843,110101.0
2016-09-12 14:30:00,42.51,42.74,42.51,42.71,115581.0,35.9843,36.179,35.9843,36.1536,115581.0
2016-09-12 14:40:00,42.71,42.74,42.6,42.64,113753.0,36.1536,36.179,36.0605,36.0943,113753.0
2016-09-12 14:50:00,42.64,42.66,42.56,42.62,92467.0,36.0943,36.1113,36.0266,36.0774,92467.0
2016-09-12 15:00:00,42.63,42.74,42.62,42.67,80818.0,36.0859,36.179,36.0774,36.1197,80818.0
2016-09-12 15:10:00,42.68,42.7,42.56,42.58,94936.0,36.1282,36.1451,36.0266,36.0435,94936.0
2016-09-12 15:20:00,42.59,42.67,42.54,42.54,126972.0,36.052,36.1197,36.0097,36.0097,126972.0
2016-09-12 15:30:00,42.55,42.6,42.52,42.56,163760.0,36.0181,36.0605,35.9928,36.0266,163760.0
2016-09-12 15:40:00,42.56,42.68,42.44,42.48,354397.0,36.0266,36.1282,35.925,35.9589,354397.0
2016-09-12 15:50:00,42.49,42.51,42.37,42.4,565731.0,35.9674,35.9843,35.8658,35.8912,565731.0
2016-09-13 09:30:00,41.81,41.96,41.61,41.91,353110.0,35.3917,35.5187,35.2224,35.4764,353110.0
2016-09-13 09:40:00,41.92,41.95,41.44,41.46,377402.0,35.4849,35.5103,35.0785,35.0955,377402.0
2016-09-13 09:50:00,41.45,41.53,41.4,41.44,252272.0,35.087,35.1547,35.0447,35.0785,252272.0
2016-09-13 10:00:00,41.44,41.47,41.32,41.39,253987.0,35.0785,35.1039,34.977,35.0362,253987.0
2016-09-13 10:10:00,41.39,41.39,41.11,41.13,268687.0,35.0362,35.0362,34.7992,34.8161,268687.0
2016-09-13 10:20:00,41.12,41.23,41.11,41.18,161872.0,34.8077,34.9008,34.7992,34.8585,161872.0
2016-09-13 10:30:00,41.18,41.29,41.11,41.22,232376.0,34.8585,34.9516,34.7992,34.8923,232376.0
2016-09-13 10:40:00,41.23,41.38,41.2,41.27,131031.0,34.9008,35.0278,34.8754,34.9346,131031.0
2016-09-13 10:50:00,41.27,41.28,41.13,41.14,154213.0,34.9346,34.9431,34.8161,34.8246,154213.0
2016-09-13 11:00:00,41.14,41.17,41.03,41.04,146618.0,34.8246,34.85,34.7315,34.7399,146618.0
2016-09-13 11:10:00,41.04,41.13,40.92,41.09,259059.0,34.7399,34.8161,34.6384,34.7823,259059.0
2016-09-13 11:20:00,41.09,41.18,40.98,41.0,180228.0,34.7823,34.8585,34.6892,34.7061,180228.0
2016-09-13 11:30:00,40.99,41.06,40.95,41.0,205353.0,34.6976,34.7569,34.6638,34.7061,205353.0
2016-09-13 11:40:00,40.99,41.01,40.9,40.92,166195.0,34.6976,34.7146,34.6214,34.6384,166195.0
2016-09-13 11:50:00,40.92,41.01,40.88,40.99,165447.0,34.6384,34.7146,34.6045,34.6976,165447.0
2016-09-13 12:00:00,40.99,41.01,40.89,40.99,274858.0,34.6976,34.7146,34.613,34.6976,274858.0
2016-09-13 12:10:00,40.99,41.15,40.99,41.03,507303.0,34.6976,34.8331,34.6976,34.7315,507303.0
2016-09-13 12:20:00,41.02,41.03,40.93,40.95,125098.0,34.723,34.7315,34.6468,34.6638,125098.0
2016-09-13 12:30:00,40.95,41.07,40.94,41.05,80078.0,34.6638,34.7653,34.6553,34.7484,80078.0
2016-09-13 12:40:00,41.05,41.15,41.03,41.15,274246.0,34.7484,34.8331,34.7315,34.8331,274246.0
2016-09-13 12:50:00,41.14,41.15,40.97,40.99,136030.0,34.8246,34.8331,34.6807,34.6976,136030.0
2016-09-13 13:00:00,40.98,40.99,40.85,40.9,118532.0,34.6892,34.6976,34.5791,34.6214,118532.0
2016-09-13 13:10:00,40.89,41.04,40.83,41.03,309308.0,34.613,34.7399,34.5622,34.7315,309308.0
2016-09-13 13:20:00,41.03,41.13,41.0,41.02,269283.0,34.7315,34.8161,34.7061,34.723,269283.0
2016-09-13 13:30:00,41.02,41.06,40.93,41.03,384989.0,34.723,34.7569,34.6468,34.7315,384989.0
2016-09-13 13:40:00,41.04,41.05,40.86,40.87,164342.0,34.7399,34.7484,34.5876,34.596,164342.0
2016-09-13 13:50:00,40.88,40.91,40.76,40.81,234029.0,34.6045,34.6299,34.5029,34.5453,234029.0
2016-09-13 14:00:00,40.81,40.85,40.75,40.8,210970.0,34.5453,34.5791,34.4945,34.5368,210970.0
2016-09-13 14:10:00,40.8,40.8,40.66,40.7,196173.0,34.5368,34.5368,34.4183,34.4521,196173.0
2016-09-13 14:20:00,40.7,40.77,40.63,40.65,187828.0,34.4521,34.5114,34.3929,34.4098,187828.0
2016-09-13 14:30:00,40.65,40.79,40.6,40.76,248517.0,34.4098,34.5283,34.3675,34.5029,248517.0
2016-09-13 14:40:00,40.76,40.87,40.7,40.77,209045.0,34.5029,34.596,34.4521,34.5114,209045.0
2016-09-13 14:50:00,40.78,40.83,40.71,40.72,163627.0,34.5199,34.5622,34.4606,34.4691,163627.0
2016-09-13 15:00:00,40.71,40.84,40.69,40.84,150119.0,34.4606,34.5706,34.4437,34.5706,150119.0
2016-09-13 15:10:00,40.84,40.97,40.76,40.9,263231.0,34.5706,34.6807,34.5029,34.6214,263231.0
2016-09-13 15:20:00,40.89,41.0,40.87,41.0,259921.0,34.613,34.7061,34.596,34.7061,259921.0
2016-09-13 15:30:00,41.0,41.09,40.98,41.08,357808.0,34.7061,34.7823,34.6892,34.7738,357808.0
2016-09-13 15:40:00,41.08,41.12,40.9,41.1,661279.0,34.7738,34.8077,34.6214,34.7907,661279.0
2016-09-13 15:50:00,41.1,41.23,41.04,41.1,932555.0,34.7907,34.9008,34.7399,34.7907,932555.0
2016-09-14 09:30:00,40.85,40.97,40.63,40.94,268777.0,34.5791,34.6807,34.3929,34.6553,268777.0
2016-09-14 09:40:00,40.96,40.97,40.76,40.78,237342.0,34.6722,34.6807,34.5029,34.5199,237342.0
2016-09-14 09:50:00,40.8,41.12,40.74,41.05,166489.0,34.5368,34.8077,34.486,34.7484,166489.0
2016-09-14 10:00:00,41.06,41.23,41.02,41.2,138631.0,34.7569,34.9008,34.723,34.8754,138631.0
2016-09-14 10:10:00,41.21,41.21,41.0,41.1,144917.0,34.8838,34.8838,34.7061,34.7907,144917.0
2016-09-14 10:20:00,41.1,41.34,41.07,41.26,158749.0,34.7907,34.9939,34.7653,34.9262,158749.0
2016-09-14 10:30:00,41.32,41.73,41.28,41.54,445827.0,34.977,35.324,34.9431,35.1632,445827.0
2016-09-14 10:40:00,41.54,41.54,41.13,41.15,209579.0,35.1632,35.1632,34.8161,34.8331,209579.0
2016-09-14 10:50:00,41.16,41.23,40.98,41.19,293248.0,34.8415,34.9008,34.6892,34.8669,293248.0
2016-09-14 11:00:00,41.18,41.26,41.01,41.03,179145.0,34.8585,34.9262,34.7146,34.7315,179145.0
2016-09-14 11:10:00,41.02,41.19,40.97,41.18,126116.0,34.723,34.8669,34.6807,34.8585,126116.0
2016-09-14 11:20:00,41.19,41.31,41.17,41.23,113019.0,34.8669,34.9685,34.85,34.9008,113019.0
2016-09-14 11:30:00,41.23,41.23,41.06,41.16,105896.0,34.9008,34.9008,34.7569,34.8415,105896.0
2016-09-14 11:40:00,41.15,41.18,41.04,41.04,73577.0,34.8331,34.8585,34.7399,34.7399,73577.0
2016-09-14 11:50:00,41.04,41.31,41.04,41.3,69641.0,34.7399,34.9685,34.7399,34.96,69641.0
2016-09-14 12:00:00,41.3,41.32,41.17,41.2,85995.0,34.96,34.977,34.85,34.8754,85995.0
2016-09-14 12:10:00,41.2,41.29,41.16,41.2,71364.0,34.8754,34.9516,34.8415,34.8754,71364.0
2016-09-14 12:20:00,41.2,41.22,41.16,41.19,65618.0,34.8754,34.8923,34.8415,34.8669,65618.0
2016-09-14 12:30:00,41.19,41.22,41.13,41.14,67331.0,34.8669,34.8923,34.8161,34.8246,67331.0
2016-09-14 12:40:00,41.13,41.18,41.09,41.17,144991.0,34.8161,34.8585,34.7823,34.85,144991.0
2016-09-14 12:50:00,41.18,41.31,41.17,41.29,93955.0,34.8585,34.9685,34.85,34.9516,93955.0
2016-09-14 13:00:00,41.28,41.33,41.22,41.32,94362.0,34.9431,34.9854,34.8923,34.977,94362.0
2016-09-14 13:10:00,41.31,41.39,41.24,41.37,214428.0,34.9685,35.0362,34.9092,35.0193,214428.0
2016-09-14 13:20:00,41.37,41.43,41.34,41.36,129813.0,35.0193,35.0701,34.9939,35.0108,129813.0
2016-09-14 13:30:00,41.36,41.46,41.32,41.36,148360.0,35.0108,35.0955,34.977,35.0108,148360.0
2016-09-14 13:40:00,41.35,41.36,41.27,41.3,147250.0,35.0024,35.0108,34.9346,34.96,147250.0
2016-09-14 13:50:00,41.3,41.33,41.18,41.2,279545.0,34.96,34.9854,34.8585,34.8754,279545.0
2016-09-14 14:00:00,41.2,41.23,41.13,41.13,139568.0,34.8754,34.9008,34.8161,34.8161,139568.0
2016-09-14 14:10:00,41.13,41.17,41.03,41.07,185047.0,34.8161,34.85,34.7315,34.7653,185047.0
2016-09-14 14:20:00,41.07,41.15,40.99,41.14,156169.0,34.7653,34.8331,34.6976,34.8246,156169.0
2016-09-14 14:30:00,41.14,41.19,41.1,41.18,108306.0,34.8246,34.8669,34.7907,34.8585,108306.0
2016-09-14 14:40:00,41.18,41.29,41.17,41.2,120700.0,34.8585,34.9516,34.85,34.8754,120700.0
2016-09-14 14:50:00,41.2,41.26,41.16,41.25,105624.0,34.8754,34.9262,34.8415,34.9177,105624.0
2016-09-14 15:00:00,41.24,41.25,41.14,41.17,142251.0,34.9092,34.9177,34.8246,34.85,142251.0
2016-09-14 15:10:00,41.17,41.18,41.0,41.04,261418.0,34.85,34.8585,34.7061,34.7399,261418.0
2016-09-14 15:20:00,41.04,41.09,40.99,41.02,226451.0,34.7399,34.7823,34.6976,34.723,226451.0
2016-09-14 15:30:00,41.02,41.18,41.01,41.15,257465.0,34.723,34.8585,34.7146,34.8331,257465.0
2016-09-14 15:40:00,41.15,41.24,41.14,41.23,340479.0,34.8331,34.9092,34.8246,34.9008,340479.0
2016-09-14 15:50:00,41.23,41.35,41.18,41.25,840466.0,34.9008,35.0024,34.8585,34.9177,840466.0
2016-09-15 09:30:00,41.39,41.65,41.29,41.33,239065.0,35.0362,35.2563,34.9516,34.9854,239065.0
2016-09-15 09:40:00,41.34,41.43,41.21,41.4,263205.0,34.9939,35.0701,34.8838,35.0447,263205.0
2016-09-15 09:50:00,41.38,41.53,41.35,41.52,222793.0,35.0278,35.1547,35.0024,35.1463,222793.0
2016-09-15 10:00:00,41.53,41.58,41.37,41.54,335870.0,35.1547,35.197,35.0193,35.1632,335870.0
2016-09-15 10:10:00,41.54,41.59,41.41,41.46,109211.0,35.1632,35.2055,35.0531,35.0955,109211.0
2016-09-15 10:20:00,41.46,41.51,41.27,41.27,122732.0,35.0955,35.1378,34.9346,34.9346,122732.0
2016-09-15 10:30:00,41.27,41.39,41.25,41.38,95126.0,34.9346,35.0362,34.9177,35.0278,95126.0
2016-09-15 10:40:00,41.39,41.44,41.26,41.44,106301.0,35.0362,35.0785,34.9262,35.0785,106301.0
2016-09-15 10:50:00,41.44,41.65,41.42,41.63,107822.0,35.0785,35.2563,35.0616,35.2394,107822.0
2016-09-15 11:00:00,41.64,41.73,41.64,41.66,113823.0,35.2478,35.324,35.2478,35.2648,113823.0
2016-09-15 11:10:00,41.66,41.83,41.65,41.83,169836.0,35.2648,35.4087,35.2563,35.4087,169836.0
2016-09-15 11:20:00,41.82,41.99,41.8,41.93,347185.0,35.4002,35.5441,35.3833,35.4933,347185.0
2016-09-15 11:30:00,41.94,41.98,41.85,41.88,140752.0,35.5018,35.5356,35.4256,35.451,140752.0
2016-09-15 11:40:00,41.88,41.91,41.79,41.8,108273.0,35.451,35.4764,35.3748,35.3833,108273.0
2016-09-15 11:50:00,41.8,41.93,41.79,41.86,101215.0,35.3833,35.4933,35.3748,35.4341,101215.0
2016-09-15 12:00:00,41.86,41.99,41.85,41.99,158629.0,35.4341,35.5441,35.4256,35.5441,158629.0
2016-09-15 12:10:00,41.99,41.99,41.84,41.95,104598.0,35.5441,35.5441,35.4171,35.5103,104598.0
2016-09-15 12:20:00,41.94,42.0,41.85,41.87,104913.0,35.5018,35.5526,35.4256,35.4425,104913.0
2016-09-15 12:30:00,41.88,41.9,41.71,41.74,91417.0,35.451,35.4679,35.3071,35.3325,91417.0
2016-09-15 12:40:00,41.74,41.76,41.65,41.73,95259.0,35.3325,35.3494,35.2563,35.324,95259.0
2016-09-15 12:50:00,41.73,41.78,41.72,41.73,76763.0,35.324,35.3663,35.3156,35.324,76763.0
2016-09-15 13:00:00,41.72,41.81,41.68,41.71,87492.0,35.3156,35.3917,35.2817,35.3071,87492.0
2016-09-15 13:10:00,41.7,41.78,41.67,41.77,96085.0,35.2986,35.3663,35.2732,35.3579,96085.0
2016-09-15 13:20:00,41.77,41.84,41.72,41.77,115132.0,35.3579,35.4171,35.3156,35.3579,115132.0
2016-09-15 13:30:00,41.77,41.88,41.75,41.87,106373.0,35.3579,35.451,35.341,35.4425,106373.0
2016-09-15 13:40:00,41.88,41.98,41.87,41.92,100964.0,35.451,35.5356,35.4425,35.4849,100964.0
2016-09-15 13:50:00,41.92,41.94,41.84,41.86,103572.0,35.4849,35.5018,35.4171,35.4341,103572.0
2016-09-15 14:00:00,41.86,41.97,41.86,41.97,235270.0,35.4341,35.5272,35.4341,35.5272,235270.0
2016-09-15 14:10:00,41.96,42.03,41.95,42.03,178762.0,35.5187,35.578,35.5103,35.578,178762.0
2016-09-15 14:20:00,42.02,42.12,42.0,42.03,109500.0,35.5695,35.6542,35.5526,35.578,109500.0
2016-09-15 14:30:00,42.03,42.07,41.95,42.0,92953.0,35.578,35.6118,35.5103,35.5526,92953.0
2016-09-15 14:40:00,41.99,42.0,41.92,41.95,79132.0,35.5441,35.5526,35.4849,35.5103,79132.0
2016-09-15 14:50:00,41.95,41.95,41.9,41.94,64001.0,35.5103,35.5103,35.4679,35.5018,64001.0
2016-09-15 15:00:00,41.94,41.96,41.85,41.86,80186.0,35.5018,35.5187,35.4256,35.4341,80186.0
2016-09-15 15:10:00,41.86,41.89,41.75,41.77,91728.0,35.4341,35.4595,35.341,35.3579,91728.0
2016-09-15 15:20:00,41.77,41.8,41.75,41.8,104022.0,35.3579,35.3833,35.341,35.3833,104022.0
2016-09-15 15:30:00,41.8,41.84,41.77,41.83,168350.0,35.3833,35.4171,35.3579,35.4087,168350.0
2016-09-15 15:40:00,41.84,41.87,41.75,41.77,293571.0,35.4171,35.4425,35.341,35.3579,293571.0
2016-09-15 15:50:00,41.77,41.8,41.71,41.77,497032.0,35.3579,35.3833,35.3071,35.3579,497032.0
2016-09-16 09:30:00,40.77,41.19,40.77,41.05,840457.0,34.5114,34.8669,34.5114,34.7484,840457.0
2016-09-16 09:40:00,41.07,41.1,40.91,41.0,290376.0,34.7653,34.7907,34.6299,34.7061,290376.0
2016-09-16 09:50:00,41.0,41.13,40.9,41.03,272211.0,34.7061,34.8161,34.6214,34.7315,272211.0
2016-09-16 10:00:00,41.03,41.08,40.75,40.81,162969.0,34.7315,34.7738,34.4945,34.5453,162969.0
2016-09-16 10:10:00,40.82,41.01,40.75,41.0,173920.0,34.5537,34.7146,34.4945,34.7061,173920.0
2016-09-16 10:20:00,40.99,41.02,40.91,41.0,151149.0,34.6976,34.723,34.6299,34.7061,151149.0
2016-09-16 10:30:00,41.01,41.25,41.0,41.24,155401.0,34.7146,34.9177,34.7061,34.9092,155401.0
2016-09-16 10:40:00,41.24,41.35,41.19,41.24,136430.0,34.9092,35.0024,34.8669,34.9092,136430.0
2016-09-16 10:50:00,41.24,41.32,41.14,41.14,136149.0,34.9092,34.977,34.8246,34.8246,136149.0
2016-09-16 11:00:00,41.14,41.18,41.04,41.15,147298.0,34.8246,34.8585,34.7399,34.8331,147298.0
2016-09-16 11:10:00,41.15,41.22,41.1,41.14,75097.0,34.8331,34.8923,34.7907,34.8246,75097.0
2016-09-16 11:20:00,41.13,41.15,40.97,40.99,205491.0,34.8161,34.8331,34.6807,34.6976,205491.0
2016-09-16 11:30:00,41.0,41.16,40.99,41.16,106393.0,34.7061,34.8415,34.6976,34.8415,106393.0
2016-09-16 11:40:00,41.16,41.19,41.09,41.16,53345.0,34.8415,34.8669,34.7823,34.8415,53345.0
2016-09-16 11:50:00,41.16,41.18,41.09,41.14,70958.0,34.8415,34.8585,34.7823,34.8246,70958.0
2016-09-16 12:00:00,41.14,41.16,41.03,41.08,97505.0,34.8246,34.8415,34.7315,34.7738,97505.0
2016-09-16 12:10:00,41.09,41.12,41.07,41.09,46267.0,34.7823,34.8077,34.7653,34.7823,46267.0
2016-09-16 12:20:00,41.09,41.11,41.03,41.05,64632.0,34.7823,34.7992,34.7315,34.7484,64632.0
2016-09-16 12:30:00,41.05,41.07,41.01,41.02,71062.0,34.7484,34.7653,34.7146,34.723,71062.0
2016-09-16 12:40:00,41.03,41.05,40.97,40.99,113911.0,34.7315,34.7484,34.6807,34.6976,113911.0
2016-09-16 12:50:00,40.99,41.03,40.96,40.99,63162.0,34.6976,34.7315,34.6722,34.6976,63162.0
2016-09-16 13:00:00,40.99,41.03,40.95,40.98,45917.0,34.6976,34.7315,34.6638,34.6892,45917.0
2016-09-16 13:10:00,40.99,41.04,40.9,40.91,76441.0,34.6976,34.7399,34.6214,34.6299,76441.0
2016-09-16 13:20:00,40.91,40.94,40.87,40.9,77851.0,34.6299,34.6553,34.596,34.6214,77851.0
2016-09-16 13:30:00,40.9,40.92,40.83,40.84,114346.0,34.6214,34.6384,34.5622,34.5706,114346.0
2016-09-16 13:40:00,40.85,40.9,40.8,40.82,93793.0,34.5791,34.6214,34.5368,34.5537,93793.0
2016-09-16 13:50:00,40.82,40.83,40.78,40.79,362380.0,34.5537,34.5622,34.5199,34.5283,362380.0
2016-09-16 14:00:00,40.78,40.81,40.77,40.8,227397.0,34.5199,34.5453,34.5114,34.5368,227397.0
2016-09-16 14:10:00,40.8,40.87,40.75,40.77,470843.0,34.5368,34.596,34.4945,34.5114,470843.0
2016-09-16 14:20:00,40.78,40.82,40.74,40.8,312637.0,34.5199,34.5537,34.486,34.5368,312637.0
2016-09-16 14:30:00,40.8,40.94,40.79,40.94,494726.0,34.5368,34.6553,34.5283,34.6553,494726.0
2016-09-16 14:40:00,40.93,41.04,40.88,41.03,252256.0,34.6468,34.7399,34.6045,34.7315,252256.0
2016-09-16 14:50:00,41.03,41.04,40.87,40.89,179456.0,34.7315,34.7399,34.596,34.613,179456.0
2016-09-16 15:00:00,40.89,40.91,40.84,40.87,262209.0,34.613,34.6299,34.5706,34.596,262209.0
2016-09-16 15:10:00,40.87,40.9,40.83,40.86,283041.0,34.596,34.6214,34.5622,34.5876,283041.0
2016-09-16 15:20:00,40.86,40.91,40.84,40.87,194624.0,34.5876,34.6299,34.5706,34.596,194624.0
2016-09-16 15:30:00,40.87,41.02,40.86,41.01,223952.0,34.596,34.723,34.5876,34.7146,223952.0
2016-09-16 15:40:00,41.01,41.14,40.96,41.14,285459.0,34.7146,34.8246,34.6722,34.8246,285459.0
2016-09-16 15:50:00,41.14,41.14,40.99,41.03,523271.0,34.8246,34.8246,34.6976,34.7315,523271.0
2016-09-19 09:30:00,41.46,41.72,41.29,41.41,188744.0,35.0955,35.3156,34.9516,35.0531,188744.0
2016-09-19 09:40:00,41.41,41.65,41.32,41.64,249429.0,35.0531,35.2563,34.977,35.2478,249429.0
2016-09-19 09:50:00,41.65,41.71,41.53,41.62,149612.0,35.2563,35.3071,35.1547,35.2309,149612.0
2016-09-19 10:00:00,41.63,41.68,41.57,41.65,172983.0,35.2394,35.2817,35.1886,35.2563,172983.0
2016-09-19 10:10:00,41.66,41.78,41.59,41.78,122819.0,35.2648,35.3663,35.2055,35.3663,122819.0
2016-09-19 10:20:00,41.79,41.79,41.67,41.7,56811.0,35.3748,35.3748,35.2732,35.2986,56811.0
2016-09-19 10:30:00,41.7,41.72,41.61,41.61,80690.0,35.2986,35.3156,35.2224,35.2224,80690.0
2016-09-19 10:40:00,41.6,41.66,41.57,41.57,82281.0,35.214,35.2648,35.1886,35.1886,82281.0
2016-09-19 10:50:00,41.57,41.63,41.5,41.53,243628.0,35.1886,35.2394,35.1293,35.1547,243628.0
2016-09-19 11:00:00,41.53,41.62,41.47,41.62,288035.0,35.1547,35.2309,35.1039,35.2309,288035.0
2016-09-19 11:10:00,41.61,41.72,41.59,41.71,168582.0,35.2224,35.3156,35.2055,35.3071,168582.0
2016-09-19 11:20:00,41.7,41.72,41.62,41.72,177484.0,35.2986,35.3156,35.2309,35.3156,177484.0
2016-09-19 11:30:00,41.72,41.86,41.7,41.73,160178.0,35.3156,35.4341,35.2986,35.324,160178.0
2016-09-19 11:40:00,41.72,41.76,41.68,41.71,86025.0,35.3156,35.3494,35.2817,35.3071,86025.0
2016-09-19 11:50:00,41.71,41.8,41.66,41.76,152687.0,35.3071,35.3833,35.2648,35.3494,152687.0
2016-09-19 12:00:00,41.76,41.77,41.65,41.67,59203.0,35.3494,35.3579,35.2563,35.2732,59203.0
2016-09-19 12:10:00,41.67,41.68,41.54,41.58,233271.0,35.2732,35.2817,35.1632,35.197,233271.0
2016-09-19 12:20:00,41.58,41.68,41.58,41.67,114163.0,35.197,35.2817,35.197,35.2732,114163.0
2016-09-19 12:30:00,41.66,41.67,41.6,41.62,89896.0,35.2648,35.2732,35.214,35.2309,89896.0
2016-09-19 12:40:00,41.62,41.69,41.6,41.64,72284.0,35.2309,35.2902,35.214,35.2478,72284.0
2016-09-19 12:50:00,41.65,41.73,41.55,41.58,166297.0,35.2563,35.324,35.1717,35.197,166297.0
2016-09-19 13:00:00,41.56,41.6,41.51,41.59,175380.0,35.1801,35.214,35.1378,35.2055,175380.0
2016-09-19 13:10:00,41.59,41.59,41.53,41.56,130172.0,35.2055,35.2055,35.1547,35.1801,130172.0
2016-09-19 13:20:00,41.56,41.57,41.46,41.47,88494.0,35.1801,35.1886,35.0955,35.1039,88494.0
2016-09-19 13:30:00,41.47,41.48,41.36,41.43,202195.0,35.1039,35.1124,35.0108,35.0701,202195.0
2016-09-19 13:40:00,41.44,41.58,41.43,41.56,113208.0,35.0785,35.197,35.0701,35.1801,113208.0
2016-09-19 13:50:00,41.55,41.61,41.55,41.56,109449.0,35.1717,35.2224,35.1717,35.1801,109449.0
2016-09-19 14:00:00,41.55,41.58,41.51,41.58,71577.0,35.1717,35.197,35.1378,35.197,71577.0
2016-09-19 14:10:00,41.58,41.66,41.57,41.59,104900.0,35.197,35.2648,35.1886,35.2055,104900.0
2016-09-19 14:20:00,41.59,41.6,41.5,41.52,66189.0,35.2055,35.214,35.1293,35.1463,66189.0
2016-09-19 14:30:00,41.52,41.57,41.51,41.52,99817.0,35.1463,35.1886,35.1378,35.1463,99817.0
2016-09-19 14:40:00,41.52,41.6,41.5,41.57,174499.0,35.1463,35.214,35.1293,35.1886,174499.0
2016-09-19 14:50:00,41.57,41.61,41.54,41.58,53303.0,35.1886,35.2224,35.1632,35.197,53303.0
2016-09-19 15:00:00,41.58,41.65,41.55,41.56,205212.0,35.197,35.2563,35.1717,35.1801,205212.0
2016-09-19 15:10:00,41.55,41.55,41.43,41.47,137741.0,35.1717,35.1717,35.0701,35.1039,137741.0
2016-09-19 15:20:00,41.47,41.55,41.46,41.47,99722.0,35.1039,35.1717,35.0955,35.1039,99722.0
2016-09-19 15:30:00,41.46,41.48,41.39,41.45,156767.0,35.0955,35.1124,35.0362,35.087,156767.0
2016-09-19 15:40:00,41.44,41.5,41.41,41.43,229022.0,35.0785,35.1293,35.0531,35.0701,229022.0
2016-09-19 15:50:00,41.43,41.47,41.27,41.29,571011.0,35.0701,35.1039,34.9346,34.9516,571011.0
2016-09-20 09:30:00,41.31,41.32,41.1,41.16,183324.0,34.9685,34.977,34.7907,34.8415,183324.0
2016-09-20 09:40:00,41.14,41.26,41.11,41.16,165261.0,34.8246,34.9262,34.7992,34.8415,165261.0
2016-09-20 09:50:00,41.16,41.28,41.12,41.13,232202.0,34.8415,34.9431,34.8077,34.8161,232202.0
2016-09-20 10:00:00,41.14,41.29,41.1,41.15,224060.0,34.8246,34.9516,34.7907,34.8331,224060.0
2016-09-20 10:10:00,41.14,41.19,41.01,41.07,188721.0,34.8246,34.8669,34.7146,34.7653,188721.0
2016-09-20 10:20:00,41.06,41.21,41.05,41.17,183317.0,34.7569,34.8838,34.7484,34.85,183317.0
2016-09-20 10:30:00,41.17,41.21,41.05,41.16,274510.0,34.85,34.8838,34.7484,34.8415,274510.0
2016-09-20 10:40:00,41.16,41.29,41.14,41.27,135588.0,34.8415,34.9516,34.8246,34.9346,135588.0
2016-09-20 10:50:00,41.28,41.36,41.25,41.26,105038.0,34.9431,35.0108,34.9177,34.9262,105038.0
2016-09-20 11:00:00,41.26,41.53,41.24,41.48,136810.0,34.9262,35.1547,34.9092,35.1124,136810.0
2016-09-20 11:10:00,41.48,41.53,41.42,41.52,95976.0,35.1124,35.1547,35.0616,35.1463,95976.0
2016-09-20 11:20:00,41.52,41.59,41.47,41.52,158270.0,35.1463,35.2055,35.1039,35.1463,158270.0
2016-09-20 11:30:00,41.52,41.61,41.42,41.46,204328.0,35.1463,35.2224,35.0616,35.0955,204328.0
2016-09-20 11:40:00,41.47,41.6,41.44,41.58,77689.0,35.1039,35.214,35.0785,35.197,77689.0
2016-09-20 11:50:00,41.59,41.63,41.46,41.46,105339.0,35.2055,35.2394,35.0955,35.0955,105339.0
2016-09-20 12:00:00,41.46,41.5,41.38,41.39,66575.0,35.0955,35.1293,35.0278,35.0362,66575.0
2016-09-20 12:10:00,41.38,41.38,41.28,41.35,77839.0,35.0278,35.0278,34.9431,35.0024,77839.0
2016-09-20 12:20:00,41.35,41.41,41.31,41.37,72860.0,35.0024,35.0531,34.9685,35.0193,72860.0
2016-09-20 12:30:00,41.37,41.39,41.28,41.31,79071.0,35.0193,35.0362,34.9431,34.9685,79071.0
2016-09-20 12:40:00,41.32,41.36,41.25,41.26,69260.0,34.977,35.0108,34.9177,34.9262,69260.0
2016-09-20 12:50:00,41.27,41.39,41.27,41.28,99033.0,34.9346,35.0362,34.9346,34.9431,99033.0
2016-09-20 13:00:00,41.27,41.39,41.23,41.36,124272.0,34.9346,35.0362,34.9008,35.0108,124272.0
2016-09-20 13:10:00,41.36,41.41,41.32,41.41,86065.0,35.0108,35.0531,34.977,35.0531,86065.0
2016-09-20 13:20:00,41.41,41.42,41.34,41.4,78728.0,35.0531,35.0616,34.9939,35.0447,78728.0
2016-09-20 13:30:00,41.41,41.44,41.35,41.4,72720.0,35.0531,35.0785,35.0024,35.0447,72720.0
2016-09-20 13:40:00,41.4,41.42,41.35,41.37,60159.0,35.0447,35.0616,35.0024,35.0193,60159.0
2016-09-20 13:50:00,41.38,41.45,41.34,41.44,52238.0,35.0278,35.087,34.9939,35.0785,52238.0
2016-09-20 14:00:00,41.43,41.43,41.37,41.38,59259.0,35.0701,35.0701,35.0193,35.0278,59259.0
2016-09-20 14:10:00,41.38,41.41,41.36,41.37,45521.0,35.0278,35.0531,35.0108,35.0193,45521.0
2016-09-20 14:20:00,41.38,41.43,41.36,41.41,77501.0,35.0278,35.0701,35.0108,35.0531,77501.0
2016-09-20 14:30:00,41.41,41.48,41.39,41.46,68064.0,35.0531,35.1124,35.0362,35.0955,68064.0
2016-09-20 14:40:00,41.46,41.5,41.43,41.49,92563.0,35.0955,35.1293,35.0701,35.1209,92563.0
2016-09-20 14:50:00,41.48,41.49,41.39,41.4,91975.0,35.1124,35.1209,35.0362,35.0447,91975.0
2016-09-20 15:00:00,41.4,41.41,41.31,41.33,90912.0,35.0447,35.0531,34.9685,34.9854,90912.0
2016-09-20 15:10:00,41.34,41.41,41.33,41.36,72520.0,34.9939,35.0531,34.9854,35.0108,72520.0
2016-09-20 15:20:00,41.35,41.41,41.32,41.39,111147.0,35.0024,35.0531,34.977,35.0362,111147.0
2016-09-20 15:30:00,41.39,41.39,41.29,41.33,108305.0,35.0362,35.0362,34.9516,34.9854,108305.0
2016-09-20 15:40:00,41.33,41.41,41.32,41.41,310982.0,34.9854,35.0531,34.977,35.0531,310982.0
2016-09-20 15:50:00,41.4,41.41,41.26,41.27,676589.0,35.0447,35.0531,34.9262,34.9346,676589.0
2016-09-21 09:30:00,41.67,41.9,41.6,41.8,249324.0,35.2732,35.4679,35.214,35.3833,249324.0
2016-09-21 09:40:00,41.79,42.0,41.73,42.0,282976.0,35.3748,35.5526,35.324,35.5526,282976.0
2016-09-21 09:50:00,42.0,42.19,41.98,42.08,266040.0,35.5526,35.7134,35.5356,35.6203,266040.0
2016-09-21 10:00:00,42.07,42.23,42.07,42.15,165835.0,35.6118,35.7473,35.6118,35.6795,165835.0
2016-09-21 10:10:00,42.15,42.24,42.14,42.22,181513.0,35.6795,35.7557,35.6711,35.7388,181513.0
2016-09-21 10:20:00,42.23,42.29,42.21,42.27,152269.0,35.7473,35.7981,35.7303,35.7811,152269.0
2016-09-21 10:30:00,42.28,42.43,42.24,42.4,316182.0,35.7896,35.9166,35.7557,35.8912,316182.0
2016-09-21 10:40:00,42.4,42.49,42.27,42.39,158044.0,35.8912,35.9674,35.7811,35.8827,158044.0
2016-09-21 10:50:00,42.38,42.4,42.31,42.37,145919.0,35.8742,35.8912,35.815,35.8658,145919.0
2016-09-21 11:00:00,42.37,42.49,42.36,42.46,120657.0,35.8658,35.9674,35.8573,35.942,120657.0
2016-09-21 11:10:00,42.47,42.54,42.43,42.54,160630.0,35.9504,36.0097,35.9166,36.0097,160630.0
2016-09-21 11:20:00,42.53,42.6,42.51,42.59,144836.0,36.0012,36.0605,35.9843,36.052,144836.0
2016-09-21 11:30:00,42.59,42.63,42.55,42.61,98262.0,36.052,36.0859,36.0181,36.0689,98262.0
2016-09-21 11:40:00,42.62,42.63,42.52,42.53,117470.0,36.0774,36.0859,35.9928,36.0012,117470.0
2016-09-21 11:50:00,42.52,42.62,42.5,42.6,105408.0,35.9928,36.0774,35.9758,36.0605,105408.0
2016-09-21 12:00:00,42.6,42.6,42.52,42.52,73005.0,36.0605,36.0605,35.9928,35.9928,73005.0
2016-09-21 12:10:00,42.52,42.52,42.31,42.32,76095.0,35.9928,35.9928,35.815,35.8235,76095.0
2016-09-21 12:20:00,42.32,42.34,42.18,42.21,120734.0,35.8235,35.8404,35.7049,35.7303,120734.0
2016-09-21 12:30:00,42.21,42.3,42.2,42.25,51269.0,35.7303,35.8065,35.7219,35.7642,51269.0
2016-09-21 12:40:00,42.25,42.26,42.14,42.25,70622.0,35.7642,35.7727,35.6711,35.7642,70622.0
2016-09-21 12:50:00,42.25,42.32,42.25,42.28,63062.0,35.7642,35.8235,35.7642,35.7896,63062.0
2016-09-21 13:00:00,42.29,42.34,42.24,42.26,72877.0,35.7981,35.8404,35.7557,35.7727,72877.0
2016-09-21 13:10:00,42.26,42.28,42.15,42.25,55689.0,35.7727,35.7896,35.6795,35.7642,55689.0
2016-09-21 13:20:00,42.26,42.26,42.18,42.18,49358.0,35.7727,35.7727,35.7049,35.7049,49358.0
2016-09-21 13:30:00,42.18,42.29,42.16,42.24,60091.0,35.7049,35.7981,35.688,35.7557,60091.0
2016-09-21 13:40:00,42.25,42.3,42.19,42.26,69024.0,35.7642,35.8065,35.7134,35.7727,69024.0
2016-09-21 13:50:00,42.25,42.39,42.24,42.24,74873.0,35.7642,35.8827,35.7557,35.7557,74873.0
2016-09-21 14:00:00,42.24,42.54,42.23,42.54,136592.0,35.7557,36.0097,35.7473,36.0097,136592.0
2016-09-21 14:10:00,42.52,42.68,42.5,42.52,237221.0,35.9928,36.1282,35.9758,35.9928,237221.0
2016-09-21 14:20:00,42.52,42.61,42.38,42.43,89318.0,35.9928,36.0689,35.8742,35.9166,89318.0
2016-09-21 14:30:00,42.43,42.55,42.36,42.52,102424.0,35.9166,36.0181,35.8573,35.9928,102424.0
2016-09-21 14:40:00,42.52,42.59,42.4,42.44,106246.0,35.9928,36.052,35.8912,35.925,106246.0
2016-09-21 14:50:00,42.45,42.63,42.44,42.62,114031.0,35.9335,36.0859,35.925,36.0774,114031.0
2016-09-21 15:00:00,42.62,42.7,42.58,42.7,162895.0,36.0774,36.1451,36.0435,36.1451,162895.0
2016-09-21 15:10:00,42.68,42.84,42.66,42.76,183174.0,36.1282,36.2636,36.1113,36.1959,183174.0
2016-09-21 15:20:00,42.75,42.82,42.7,42.7,145461.0,36.1874,36.2467,36.1451,36.1451,145461.0
2016-09-21 15:30:00,42.71,42.78,42.64,42.7,317805.0,36.1536,36.2128,36.0943,36.1451,317805.0
2016-09-21 15:40:00,42.7,42.78,42.69,42.69,366824.0,36.1451,36.2128,36.1367,36.1367,366824.0
2016-09-21 15:50:00,42.7,42.75,42.65,42.72,615280.0,36.1451,36.1874,36.1028,36.162,615280.0
2016-09-22 09:30:00,43.25,43.5,43.17,43.23,278753.0,36.6107,36.8223,36.543,36.5938,278753.0
2016-09-22 09:40:00,43.21,43.56,43.12,43.55,319077.0,36.5768,36.8731,36.5006,36.8646,319077.0
2016-09-22 09:50:00,43.54,43.63,43.42,43.52,197267.0,36.8562,36.9324,36.7546,36.8392,197267.0
2016-09-22 10:00:00,43.52,43.53,43.15,43.15,199575.0,36.8392,36.8477,36.526,36.526,199575.0
2016-09-22 10:10:00,43.16,43.25,42.98,43.01,208531.0,36.5345,36.6107,36.3821,36.4075,208531.0
2016-09-22 10:20:00,43.02,43.16,42.98,43.1,130245.0,36.416,36.5345,36.3821,36.4837,130245.0
2016-09-22 10:30:00,43.1,43.1,42.97,42.99,129819.0,36.4837,36.4837,36.3737,36.3906,129819.0
2016-09-22 10:40:00,43.0,43.05,42.92,42.92,98684.0,36.3991,36.4414,36.3313,36.3313,98684.0
2016-09-22 10:50:00,42.92,42.94,42.77,42.77,186229.0,36.3313,36.3483,36.2044,36.2044,186229.0
2016-09-22 11:00:00,42.78,42.84,42.7,42.8,232559.0,36.2128,36.2636,36.1451,36.2298,232559.0
2016-09-22 11:10:00,42.8,42.98,42.75,42.96,134477.0,36.2298,36.3821,36.1874,36.3652,134477.0
2016-09-22 11:20:00,42.97,42.98,42.8,42.83,108189.0,36.3737,36.3821,36.2298,36.2552,108189.0
2016-09-22 11:30:00,42.83,42.86,42.77,42.81,55912.0,36.2552,36.2806,36.2044,36.2382,55912.0
2016-09-22 11:40:00,42.82,42.86,42.76,42.8,102384.0,36.2467,36.2806,36.1959,36.2298,102384.0
2016-09-22 11:50:00,42.8,42.82,42.7,42.76,107634.0,36.2298,36.2467,36.1451,36.1959,107634.0
2016-09-22 12:00:00,42.76,42.86,42.75,42.84,103413.0,36.1959,36.2806,36.1874,36.2636,103413.0
2016-09-22 12:10:00,42.85,42.86,42.79,42.85,49576.0,36.2721,36.2806,36.2213,36.2721,49576.0
2016-09-22 12:20:00,42.85,42.86,42.78,42.82,49962.0,36.2721,36.2806,36.2128,36.2467,49962.0
2016-09-22 12:30:00,42.82,42.85,42.77,42.82,76989.0,36.2467,36.2721,36.2044,36.2467,76989.0
2016-09-22 12:40:00,42.83,42.91,42.8,42.91,122892.0,36.2552,36.3229,36.2298,36.3229,122892.0
2016-09-22 12:50:00,42.92,42.93,42.78,42.8,137999.0,36.3313,36.3398,36.2128,36.2298,137999.0
2016-09-22 13:00:00,42.8,42.86,42.78,42.83,64776.0,36.2298,36.2806,36.2128,36.2552,64776.0
2016-09-22 13:10:00,42.84,42.88,42.83,42.84,45862.0,36.2636,36.2975,36.2552,36.2636,45862.0
2016-09-22 13:20:00,42.84,42.86,42.73,42.73,128752.0,36.2636,36.2806,36.1705,36.1705,128752.0
2016-09-22 13:30:00,42.73,42.81,42.72,42.81,45310.0,36.1705,36.2382,36.162,36.2382,45310.0
2016-09-22 13:40:00,42.81,42.83,42.74,42.78,46421.0,36.2382,36.2552,36.179,36.2128,46421.0
2016-09-22 13:50:00,42.78,42.8,42.74,42.78,51112.0,36.2128,36.2298,36.179,36.2128,51112.0
2016-09-22 14:00:00,42.78,42.82,42.77,42.8,77843.0,36.2128,36.2467,36.2044,36.2298,77843.0
2016-09-22 14:10:00,42.8,42.82,42.62,42.63,157428.0,36.2298,36.2467,36.0774,36.0859,157428.0
2016-09-22 14:20:00,42.62,42.72,42.61,42.7,145664.0,36.0774,36.162,36.0689,36.1451,145664.0
2016-09-22 14:30:00,42.7,42.76,42.65,42.76,60166.0,36.1451,36.1959,36.1028,36.1959,60166.0
2016-09-22 14:40:00,42.76,42.77,42.72,42.75,60869.0,36.1959,36.2044,36.162,36.1874,60869.0
2016-09-22 14:50:00,42.75,42.84,42.72,42.83,78595.0,36.1874,36.2636,36.162,36.2552,78595.0
2016-09-22 15:00:00,42.82,42.85,42.76,42.78,79483.0,36.2467,36.2721,36.1959,36.2128,79483.0
2016-09-22 15:10:00,42.78,42.78,42.73,42.74,56146.0,36.2128,36.2128,36.1705,36.179,56146.0
2016-09-22 15:20:00,42.73,42.78,42.71,42.71,170784.0,36.1705,36.2128,36.1536,36.1536,170784.0
2016-09-22 15:30:00,42.72,42.75,42.71,42.72,169405.0,36.162,36.1874,36.1536,36.162,169405.0
2016-09-22 15:40:00,42.71,42.74,42.6,42.64,203024.0,36.1536,36.179,36.0605,36.0943,203024.0
2016-09-22 15:50:00,42.64,42.68,42.6,42.64,369848.0,36.0943,36.1282,36.0605,36.0943,369848.0
2016-09-23 09:30:00,42.29,42.84,42.21,42.79,272910.0,35.7981,36.2636,35.7303,36.2213,272910.0
2016-09-23 09:40:00,42.78,42.87,42.64,42.86,149701.0,36.2128,36.289,36.0943,36.2806,149701.0
2016-09-23 09:50:00,42.87,42.99,42.78,42.91,139393.0,36.289,36.3906,36.2128,36.3229,139393.0
2016-09-23 10:00:00,42.92,42.98,42.83,42.93,145541.0,36.3313,36.3821,36.2552,36.3398,145541.0
2016-09-23 10:10:00,42.92,42.93,42.83,42.86,89311.0,36.3313,36.3398,36.2552,36.2806,89311.0
2016-09-23 10:20:00,42.86,43.04,42.8,43.0,131245.0,36.2806,36.4329,36.2298,36.3991,131245.0
2016-09-23 10:30:00,43.01,43.02,42.82,42.85,145155.0,36.4075,36.416,36.2467,36.2721,145155.0
2016-09-23 10:40:00,42.84,42.89,42.78,42.81,106141.0,36.2636,36.306,36.2128,36.2382,106141.0
2016-09-23 10:50:00,42.81,42.88,42.76,42.86,82794.0,36.2382,36.2975,36.1959,36.2806,82794.0
2016-09-23 11:00:00,42.86,42.92,42.82,42.82,168697.0,36.2806,36.3313,36.2467,36.2467,168697.0
2016-09-23 11:10:00,42.82,42.82,42.63,42.65,76045.0,36.2467,36.2467,36.0859,36.1028,76045.0
2016-09-23 11:20:00,42.65,42.67,42.54,42.56,103335.0,36.1028,36.1197,36.0097,36.0266,103335.0
2016-09-23 11:30:00,42.57,42.76,42.57,42.73,77560.0,36.0351,36.1959,36.0351,36.1705,77560.0
2016-09-23 11:40:00,42.73,42.74,42.56,42.58,64116.0,36.1705,36.179,36.0266,36.0435,64116.0
2016-09-23 11:50:00,42.58,42.59,42.23,42.31,170637.0,36.0435,36.052,35.7473,35.815,170637.0
2016-09-23 12:00:00,42.31,42.34,42.16,42.19,140894.0,35.815,35.8404,35.688,35.7134,140894.0
2016-09-23 12:10:00,42.19,42.29,42.15,42.19,130682.0,35.7134,35.7981,35.6795,35.7134,130682.0
2016-09-23 12:20:00,42.18,42.22,42.11,42.12,177243.0,35.7049,35.7388,35.6457,35.6542,177243.0
2016-09-23 12:30:00,42.13,42.13,42.01,42.02,182033.0,35.6626,35.6626,35.561,35.5695,182033.0
2016-09-23 12:40:00,42.02,42.06,41.92,41.92,121305.0,35.5695,35.6034,35.4849,35.4849,121305.0
2016-09-23 12:50:00,41.92,41.98,41.88,41.89,166315.0,35.4849,35.5356,35.451,35.4595,166315.0
2016-09-23 13:00:00,41.9,41.9,41.77,41.8,239934.0,35.4679,35.4679,35.3579,35.3833,239934.0
2016-09-23 13:10:00,41.79,41.81,41.72,41.75,178030.0,35.3748,35.3917,35.3156,35.341,178030.0
2016-09-23 13:20:00,41.75,41.9,41.73,41.89,167581.0,35.341,35.4679,35.324,35.4595,167581.0
2016-09-23 13:30:00,41.89,42.0,41.89,41.91,127888.0,35.4595,35.5526,35.4595,35.4764,127888.0
2016-09-23 13:40:00,41.91,41.92,41.81,41.84,119030.0,35.4764,35.4849,35.3917,35.4171,119030.0
2016-09-23 13:50:00,41.84,41.86,41.75,41.77,198052.0,35.4171,35.4341,35.341,35.3579,198052.0
2016-09-23 14:00:00,41.76,41.87,41.74,41.86,99453.0,35.3494,35.4425,35.3325,35.4341,99453.0
2016-09-23 14:10:00,41.85,41.86,41.74,41.76,124187.0,35.4256,35.4341,35.3325,35.3494,124187.0
2016-09-23 14:20:00,41.76,41.79,41.67,41.76,149065.0,35.3494,35.3748,35.2732,35.3494,149065.0
2016-09-23 14:30:00,41.77,41.87,41.75,41.81,76839.0,35.3579,35.4425,35.341,35.3917,76839.0
2016-09-23 14:40:00,41.8,41.8,41.76,41.76,119190.0,35.3833,35.3833,35.3494,35.3494,119190.0
2016-09-23 14:50:00,41.76,41.82,41.74,41.82,103351.0,35.3494,35.4002,35.3325,35.4002,103351.0
2016-09-23 15:00:00,41.81,41.91,41.81,41.87,101781.0,35.3917,35.4764,35.3917,35.4425,101781.0
2016-09-23 15:10:00,41.87,41.88,41.83,41.87,108434.0,35.4425,35.451,35.4087,35.4425,108434.0
2016-09-23 15:20:00,41.86,41.92,41.82,41.91,133951.0,35.4341,35.4849,35.4002,35.4764,133951.0
2016-09-23 15:30:00,41.91,41.98,41.86,41.88,226523.0,35.4764,35.5356,35.4341,35.451,226523.0
2016-09-23 15:40:00,41.87,41.95,41.83,41.95,239255.0,35.4425,35.5103,35.4087,35.5103,239255.0
2016-09-23 15:50:00,41.94,41.99,41.82,41.83,663253.0,35.5018,35.5441,35.4002,35.4087,663253.0
2016-09-26 09:30:00,41.98,42.31,41.81,42.03,177212.0,35.5356,35.815,35.3917,35.578,177212.0
2016-09-26 09:40:00,42.03,42.12,41.87,41.98,138414.0,35.578,35.6542,35.4425,35.5356,138414.0
2016-09-26 09:50:00,41.97,42.16,41.95,41.98,124579.0,35.5272,35.688,35.5103,35.5356,124579.0
2016-09-26 10:00:00,41.98,42.16,41.9,42.14,156545.0,35.5356,35.688,35.4679,35.6711,156545.0
2016-09-26 10:10:00,42.14,42.29,42.05,42.16,177723.0,35.6711,35.7981,35.5949,35.688,177723.0
2016-09-26 10:20:00,42.15,42.2,42.08,42.09,178956.0,35.6795,35.7219,35.6203,35.6288,178956.0
2016-09-26 10:30:00,42.1,42.11,42.01,42.02,192500.0,35.6372,35.6457,35.561,35.5695,192500.0
2016-09-26 10:40:00,42.02,42.1,41.9,42.08,166304.0,35.5695,35.6372,35.4679,35.6203,166304.0
2016-09-26 10:50:00,42.08,42.18,42.07,42.07,163077.0,35.6203,35.7049,35.6118,35.6118,163077.0
2016-09-26 11:00:00,42.07,42.16,41.98,42.14,128716.0,35.6118,35.688,35.5356,35.6711,128716.0
2016-09-26 11:10:00,42.14,42.25,42.11,42.11,172568.0,35.6711,35.7642,35.6457,35.6457,172568.0
2016-09-26 11:20:00,42.12,42.17,41.86,41.88,101982.0,35.6542,35.6965,35.4341,35.451,101982.0
2016-09-26 11:30:00,41.88,41.93,41.81,41.84,140853.0,35.451,35.4933,35.3917,35.4171,140853.0
2016-09-26 11:40:00,41.85,41.91,41.8,41.85,68362.0,35.4256,35.4764,35.3833,35.4256,68362.0
2016-09-26 11:50:00,41.84,41.89,41.77,41.88,77355.0,35.4171,35.4595,35.3579,35.451,77355.0
2016-09-26 12:00:00,41.87,41.89,41.78,41.79,211739.0,35.4425,35.4595,35.3663,35.3748,211739.0
2016-09-26 12:10:00,41.78,42.0,41.76,41.95,90362.0,35.3663,35.5526,35.3494,35.5103,90362.0
2016-09-26 12:20:00,41.94,42.02,41.92,42.0,74674.0,35.5018,35.5695,35.4849,35.5526,74674.0
2016-09-26 12:30:00,42.0,42.03,41.93,41.93,80811.0,35.5526,35.578,35.4933,35.4933,80811.0
2016-09-26 12:40:00,41.93,42.01,41.85,41.97,56696.0,35.4933,35.561,35.4256,35.5272,56696.0
2016-09-26 12:50:00,41.97,42.03,41.94,42.02,64506.0,35.5272,35.578,35.5018,35.5695,64506.0
2016-09-26 13:00:00,42.01,42.08,41.95,41.95,63591.0,35.561,35.6203,35.5103,35.5103,63591.0
2016-09-26 13:10:00,41.95,42.03,41.93,41.98,50242.0,35.5103,35.578,35.4933,35.5356,50242.0
2016-09-26 13:20:00,41.98,41.99,41.88,41.96,44202.0,35.5356,35.5441,35.451,35.5187,44202.0
2016-09-26 13:30:00,41.95,41.98,41.87,41.89,86400.0,35.5103,35.5356,35.4425,35.4595,86400.0
2016-09-26 13:40:00,41.89,41.96,41.89,41.92,155411.0,35.4595,35.5187,35.4595,35.4849,155411.0
2016-09-26 13:50:00,41.93,41.95,41.88,41.9,109877.0,35.4933,35.5103,35.451,35.4679,109877.0
2016-09-26 14:00:00,41.9,41.9,41.81,41.81,131982.0,35.4679,35.4679,35.3917,35.3917,131982.0
2016-09-26 14:10:00,41.81,41.91,41.77,41.89,127299.0,35.3917,35.4764,35.3579,35.4595,127299.0
2016-09-26 14:20:00,41.89,41.89,41.67,41.7,163609.0,35.4595,35.4595,35.2732,35.2986,163609.0
2016-09-26 14:30:00,41.7,41.7,41.57,41.59,150511.0,35.2986,35.2986,35.1886,35.2055,150511.0
2016-09-26 14:40:00,41.6,41.62,41.52,41.55,176705.0,35.214,35.2309,35.1463,35.1717,176705.0
2016-09-26 14:50:00,41.55,41.59,41.52,41.55,200036.0,35.1717,35.2055,35.1463,35.1717,200036.0
2016-09-26 15:00:00,41.54,41.59,41.47,41.57,301933.0,35.1632,35.2055,35.1039,35.1886,301933.0
2016-09-26 15:10:00,41.58,41.64,41.53,41.55,175580.0,35.197,35.2478,35.1547,35.1717,175580.0
2016-09-26 15:20:00,41.55,41.62,41.54,41.59,161757.0,35.1717,35.2309,35.1632,35.2055,161757.0
2016-09-26 15:30:00,41.59,41.69,41.58,41.6,138215.0,35.2055,35.2902,35.197,35.214,138215.0
2016-09-26 15:40:00,41.6,41.61,41.47,41.49,397364.0,35.214,35.2224,35.1039,35.1209,397364.0
2016-09-26 15:50:00,41.49,41.53,41.18,41.39,1807316.0,35.1209,35.1547,34.8585,35.0362,1807316.0
2016-09-27 09:30:00,40.92,41.02,40.43,40.62,593148.0,34.6384,34.723,34.2236,34.3844,593148.0
2016-09-27 09:40:00,40.64,40.65,40.42,40.52,520441.0,34.4013,34.4098,34.2151,34.2998,520441.0
2016-09-27 09:50:00,40.53,40.58,40.27,40.55,633541.0,34.3082,34.3506,34.0881,34.3252,633541.0
2016-09-27 10:00:00,40.55,40.8,40.51,40.52,292604.0,34.3252,34.5368,34.2913,34.2998,292604.0
2016-09-27 10:10:00,40.51,40.54,40.36,40.42,232562.0,34.2913,34.3167,34.1643,34.2151,232562.0
2016-09-27 10:20:00,40.43,40.43,40.27,40.32,321754.0,34.2236,34.2236,34.0881,34.1305,321754.0
2016-09-27 10:30:00,40.33,40.35,40.21,40.26,367233.0,34.1389,34.1559,34.0374,34.0797,367233.0
2016-09-27 10:40:00,40.24,40.37,40.17,40.32,238967.0,34.0628,34.1728,34.0035,34.1305,238967.0
2016-09-27 10:50:00,40.33,40.35,40.12,40.17,1153983.0,34.1389,34.1559,33.9612,34.0035,1153983.0
2016-09-27 11:00:00,40.18,40.28,40.17,40.27,223758.0,34.012,34.0966,34.0035,34.0881,223758.0
2016-09-27 11:10:00,40.27,40.56,40.25,40.54,217289.0,34.0881,34.3336,34.0712,34.3167,217289.0
2016-09-27 11:20:00,40.53,40.55,40.46,40.53,210131.0,34.3082,34.3252,34.249,34.3082,210131.0
2016-09-27 11:30:00,40.52,40.65,40.49,40.64,252601.0,34.2998,34.4098,34.2744,34.4013,252601.0
2016-09-27 11:40:00,40.64,40.69,40.55,40.66,164129.0,34.4013,34.4437,34.3252,34.4183,164129.0
2016-09-27 11:50:00,40.67,40.8,40.65,40.72,230237.0,34.4267,34.5368,34.4098,34.4691,230237.0
2016-09-27 12:00:00,40.71,40.71,40.64,40.66,101052.0,34.4606,34.4606,34.4013,34.4183,101052.0
2016-09-27 12:10:00,40.65,40.66,40.49,40.53,247447.0,34.4098,34.4183,34.2744,34.3082,247447.0
2016-09-27 12:20:00,40.53,40.69,40.53,40.64,157095.0,34.3082,34.4437,34.3082,34.4013,157095.0
2016-09-27 12:30:00,40.64,40.69,40.62,40.64,73749.0,34.4013,34.4437,34.3844,34.4013,73749.0
2016-09-27 12:40:00,40.65,40.72,40.63,40.66,97315.0,34.4098,34.4691,34.3929,34.4183,97315.0
2016-09-27 12:50:00,40.65,40.89,40.64,40.88,165201.0,34.4098,34.613,34.4013,34.6045,165201.0
2016-09-27 13:00:00,40.87,41.06,40.85,41.03,181231.0,34.596,34.7569,34.5791,34.7315,181231.0
2016-09-27 13:10:00,41.04,41.09,41.0,41.04,122183.0,34.7399,34.7823,34.7061,34.7399,122183.0
2016-09-27 13:20:00,41.04,41.08,41.0,41.02,90585.0,34.7399,34.7738,34.7061,34.723,90585.0
2016-09-27 13:30:00,41.02,41.08,40.93,40.94,132647.0,34.723,34.7738,34.6468,34.6553,132647.0
2016-09-27 13:40:00,40.94,40.94,40.83,40.83,130718.0,34.6553,34.6553,34.5622,34.5622,130718.0
2016-09-27 13:50:00,40.83,40.84,40.7,40.74,150816.0,34.5622,34.5706,34.4521,34.486,150816.0
2016-09-27 14:00:00,40.74,40.78,40.61,40.67,219060.0,34.486,34.5199,34.376,34.4267,219060.0
2016-09-27 14:10:00,40.68,40.75,40.65,40.68,133871.0,34.4352,34.4945,34.4098,34.4352,133871.0
2016-09-27 14:20:00,40.68,40.81,40.66,40.77,112867.0,34.4352,34.5453,34.4183,34.5114,112867.0
2016-09-27 14:30:00,40.77,40.82,40.74,40.79,112366.0,34.5114,34.5537,34.486,34.5283,112366.0
2016-09-27 14:40:00,40.78,40.85,40.76,40.81,101039.0,34.5199,34.5791,34.5029,34.5453,101039.0
2016-09-27 14:50:00,40.8,40.87,40.75,40.77,91030.0,34.5368,34.596,34.4945,34.5114,91030.0
2016-09-27 15:00:00,40.77,40.85,40.77,40.81,100162.0,34.5114,34.5791,34.5114,34.5453,100162.0
2016-09-27 15:10:00,40.82,40.88,40.79,40.87,140538.0,34.5537,34.6045,34.5283,34.596,140538.0
2016-09-27 15:20:00,40.87,40.91,40.84,40.89,147948.0,34.596,34.6299,34.5706,34.613,147948.0
2016-09-27 15:30:00,40.88,40.9,40.84,40.9,227085.0,34.6045,34.6214,34.5706,34.6214,227085.0
2016-09-27 15:40:00,40.9,40.93,40.86,40.89,281477.0,34.6214,34.6468,34.5876,34.613,281477.0
2016-09-27 15:50:00,40.89,40.96,40.86,40.94,581273.0,34.613,34.6722,34.5876,34.6553,581273.0
2016-09-28 09:30:00,41.11,41.44,40.83,40.95,286357.0,34.7992,35.0785,34.5622,34.6638,286357.0
2016-09-28 09:40:00,40.96,40.96,40.8,40.91,167938.0,34.6722,34.6722,34.5368,34.6299,167938.0
2016-09-28 09:50:00,40.92,41.05,40.83,41.03,157660.0,34.6384,34.7484,34.5622,34.7315,157660.0
2016-09-28 10:00:00,41.03,41.15,40.88,40.88,172443.0,34.7315,34.8331,34.6045,34.6045,172443.0
2016-09-28 10:10:00,40.88,40.89,40.73,40.82,167488.0,34.6045,34.613,34.4775,34.5537,167488.0
2016-09-28 10:20:00,40.83,40.91,40.72,40.91,179749.0,34.5622,34.6299,34.4691,34.6299,179749.0
2016-09-28 10:30:00,40.94,41.05,40.73,40.8,377367.0,34.6553,34.7484,34.4775,34.5368,377367.0
2016-09-28 10:40:00,40.79,40.88,40.6,40.61,135452.0,34.5283,34.6045,34.3675,34.376,135452.0
2016-09-28 10:50:00,40.62,40.68,40.48,40.55,172402.0,34.3844,34.4352,34.2659,34.3252,172402.0
2016-09-28 11:00:00,40.56,40.56,40.45,40.5,301037.0,34.3336,34.3336,34.2405,34.2828,301037.0
2016-09-28 11:10:00,40.5,40.67,40.47,40.64,85024.0,34.2828,34.4267,34.2574,34.4013,85024.0
2016-09-28 11:20:00,40.63,40.76,40.57,40.76,119511.0,34.3929,34.5029,34.3421,34.5029,119511.0
2016-09-28 11:30:00,40.76,40.77,40.63,40.68,74625.0,34.5029,34.5114,34.3929,34.4352,74625.0
2016-09-28 11:40:00,40.69,40.86,40.69,40.86,64635.0,34.4437,34.5876,34.4437,34.5876,64635.0
2016-09-28 11:50:00,40.86,40.98,40.83,40.97,136539.0,34.5876,34.6892,34.5622,34.6807,136539.0
2016-09-28 12:00:00,40.98,40.99,40.87,40.88,84418.0,34.6892,34.6976,34.596,34.6045,84418.0
2016-09-28 12:10:00,40.87,41.28,40.87,41.12,231927.0,34.596,34.9431,34.596,34.8077,231927.0
2016-09-28 12:20:00,41.12,41.29,41.08,41.25,240176.0,34.8077,34.9516,34.7738,34.9177,240176.0
2016-09-28 12:30:00,41.26,41.29,41.09,41.14,148045.0,34.9262,34.9516,34.7823,34.8246,148045.0
2016-09-28 12:40:00,41.15,41.34,41.11,41.25,179825.0,34.8331,34.9939,34.7992,34.9177,179825.0
2016-09-28 12:50:00,41.26,41.41,41.24,41.41,169961.0,34.9262,35.0531,34.9092,35.0531,169961.0
2016-09-28 13:00:00,41.4,41.4,41.21,41.28,173748.0,35.0447,35.0447,34.8838,34.9431,173748.0
2016-09-28 13:10:00,41.27,41.45,41.26,41.43,157705.0,34.9346,35.087,34.9262,35.0701,157705.0
2016-09-28 13:20:00,41.42,41.5,41.38,41.49,128474.0,35.0616,35.1293,35.0278,35.1209,128474.0
2016-09-28 13:30:00,41.5,41.55,41.47,41.49,123411.0,35.1293,35.1717,35.1039,35.1209,123411.0
2016-09-28 13:40:00,41.49,41.63,41.47,41.52,107255.0,35.1209,35.2394,35.1039,35.1463,107255.0
2016-09-28 13:50:00,41.52,41.54,41.46,41.54,61868.0,35.1463,35.1632,35.0955,35.1632,61868.0
2016-09-28 14:00:00,41.53,41.74,41.48,41.71,185174.0,35.1547,35.3325,35.1124,35.3071,185174.0
2016-09-28 14:10:00,41.71,42.21,41.7,42.12,336273.0,35.3071,35.7303,35.2986,35.6542,336273.0
2016-09-28 14:20:00,42.13,42.73,42.03,42.66,649692.0,35.6626,36.1705,35.578,36.1113,649692.0
2016-09-28 14:30:00,42.67,42.81,42.39,42.48,507371.0,36.1197,36.2382,35.8827,35.9589,507371.0
2016-09-28 14:40:00,42.47,42.61,42.27,42.55,545408.0,35.9504,36.0689,35.7811,36.0181,545408.0
2016-09-28 14:50:00,42.55,42.96,42.5,42.77,658157.0,36.0181,36.3652,35.9758,36.2044,658157.0
2016-09-28 15:00:00,42.77,42.79,42.59,42.62,379521.0,36.2044,36.2213,36.052,36.0774,379521.0
2016-09-28 15:10:00,42.62,42.72,42.5,42.56,344121.0,36.0774,36.162,35.9758,36.0266,344121.0
2016-09-28 15:20:00,42.56,42.82,42.56,42.66,363769.0,36.0266,36.2467,36.0266,36.1113,363769.0
2016-09-28 15:30:00,42.66,42.69,42.57,42.67,328852.0,36.1113,36.1367,36.0351,36.1197,328852.0
2016-09-28 15:40:00,42.66,42.87,42.62,42.84,632033.0,36.1113,36.289,36.0774,36.2636,632033.0
2016-09-28 15:50:00,42.84,42.88,42.71,42.81,1231852.0,36.2636,36.2975,36.1536,36.2382,1231852.0
2016-09-29 09:30:00,42.89,43.88,42.89,43.81,796910.0,36.306,37.144,36.306,37.0847,796910.0
2016-09-29 09:40:00,43.83,43.99,43.46,43.83,526933.0,37.1017,37.2371,36.7885,37.1017,526933.0
2016-09-29 09:50:00,43.83,43.92,43.68,43.91,615020.0,37.1017,37.1778,36.9747,37.1694,615020.0
2016-09-29 10:00:00,43.92,44.19,43.82,44.17,659760.0,37.1778,37.4064,37.0932,37.3895,659760.0
2016-09-29 10:10:00,44.16,44.35,44.15,44.31,629635.0,37.381,37.5418,37.3725,37.508,629635.0
2016-09-29 10:20:00,44.3,44.39,44.23,44.24,390776.0,37.4995,37.5757,37.4402,37.4487,390776.0
2016-09-29 10:30:00,44.25,44.31,44.06,44.22,362799.0,37.4572,37.508,37.2963,37.4318,362799.0
2016-09-29 10:40:00,44.22,44.3,44.17,44.3,228093.0,37.4318,37.4995,37.3895,37.4995,228093.0
2016-09-29 10:50:00,44.3,44.33,44.05,44.12,396318.0,37.4995,37.5249,37.2879,37.3471,396318.0
2016-09-29 11:00:00,44.12,44.24,44.02,44.21,302925.0,37.3471,37.4487,37.2625,37.4233,302925.0
2016-09-29 11:10:00,44.21,44.29,44.14,44.15,253471.0,37.4233,37.491,37.3641,37.3725,253471.0
2016-09-29 11:20:00,44.15,44.44,44.15,44.42,210461.0,37.3725,37.618,37.3725,37.6011,210461.0
2016-09-29 11:30:00,44.43,44.51,44.32,44.33,347984.0,37.6095,37.6773,37.5164,37.5249,347984.0
2016-09-29 11:40:00,44.32,44.36,44.12,44.16,240702.0,37.5164,37.5503,37.3471,37.381,240702.0
2016-09-29 11:50:00,44.16,44.29,44.15,44.25,246561.0,37.381,37.491,37.3725,37.4572,246561.0
2016-09-29 12:00:00,44.26,44.45,44.25,44.38,233402.0,37.4656,37.6265,37.4572,37.5672,233402.0
2016-09-29 12:10:00,44.39,44.51,44.38,44.5,392094.0,37.5757,37.6773,37.5672,37.6688,392094.0
2016-09-29 12:20:00,44.49,44.73,44.45,44.71,280554.0,37.6603,37.8635,37.6265,37.8466,280554.0
2016-09-29 12:30:00,44.72,44.72,44.54,44.55,284896.0,37.855,37.855,37.7027,37.7111,284896.0
2016-09-29 12:40:00,44.54,44.61,44.34,44.35,290471.0,37.7027,37.7619,37.5334,37.5418,290471.0
2016-09-29 12:50:00,44.34,44.36,44.14,44.36,185416.0,37.5334,37.5503,37.3641,37.5503,185416.0
2016-09-29 13:00:00,44.37,44.41,44.1,44.32,318326.0,37.5588,37.5926,37.3302,37.5164,318326.0
2016-09-29 13:10:00,44.33,44.46,44.22,44.23,337613.0,37.5249,37.6349,37.4318,37.4402,337613.0
2016-09-29 13:20:00,44.23,44.33,44.18,44.22,202210.0,37.4402,37.5249,37.3979,37.4318,202210.0
2016-09-29 13:30:00,44.22,44.22,44.1,44.11,125143.0,37.4318,37.4318,37.3302,37.3387,125143.0
2016-09-29 13:40:00,44.11,44.11,43.92,44.06,258944.0,37.3387,37.3387,37.1778,37.2963,258944.0
2016-09-29 13:50:00,44.06,44.06,43.72,43.84,328506.0,37.2963,37.2963,37.0085,37.1101,328506.0
2016-09-29 14:00:00,43.83,44.03,43.73,44.03,150966.0,37.1017,37.271,37.017,37.271,150966.0
2016-09-29 14:10:00,44.02,44.29,44.01,44.28,221105.0,37.2625,37.491,37.254,37.4826,221105.0
2016-09-29 14:20:00,44.28,44.47,44.19,44.45,218238.0,37.4826,37.6434,37.4064,37.6265,218238.0
2016-09-29 14:30:00,44.44,44.52,44.32,44.39,183170.0,37.618,37.6857,37.5164,37.5757,183170.0
2016-09-29 14:40:00,44.39,44.41,44.19,44.39,185791.0,37.5757,37.5926,37.4064,37.5757,185791.0
2016-09-29 14:50:00,44.39,44.41,44.17,44.17,149902.0,37.5757,37.5926,37.3895,37.3895,149902.0
2016-09-29 15:00:00,44.16,44.25,44.1,44.24,149428.0,37.381,37.4572,37.3302,37.4487,149428.0
2016-09-29 15:10:00,44.23,44.35,44.19,44.29,195925.0,37.4402,37.5418,37.4064,37.491,195925.0
2016-09-29 15:20:00,44.28,44.46,44.23,44.45,245508.0,37.4826,37.6349,37.4402,37.6265,245508.0
2016-09-29 15:30:00,44.44,44.48,44.37,44.46,370795.0,37.618,37.6519,37.5588,37.6349,370795.0
2016-09-29 15:40:00,44.46,44.48,44.27,44.3,648576.0,37.6349,37.6519,37.4741,37.4995,648576.0
2016-09-29 15:50:00,44.3,44.33,44.16,44.18,1031698.0,37.4995,37.5249,37.381,37.3979,1031698.0
2016-09-30 09:30:00,44.54,44.64,44.09,44.17,211742.0,37.7027,37.7873,37.3217,37.3895,211742.0
2016-09-30 09:40:00,44.18,44.27,44.07,44.2,257863.0,37.3979,37.4741,37.3048,37.4149,257863.0
2016-09-30 09:50:00,44.2,44.36,44.17,44.36,190402.0,37.4149,37.5503,37.3895,37.5503,190402.0
2016-09-30 10:00:00,44.36,44.42,44.24,44.41,130041.0,37.5503,37.6011,37.4487,37.5926,130041.0
2016-09-30 10:10:00,44.4,44.45,44.21,44.26,93505.0,37.5842,37.6265,37.4233,37.4656,93505.0
2016-09-30 10:20:00,44.26,44.38,44.2,44.38,121733.0,37.4656,37.5672,37.4149,37.5672,121733.0
2016-09-30 10:30:00,44.38,44.39,44.27,44.28,273677.0,37.5672,37.5757,37.4741,37.4826,273677.0
2016-09-30 10:40:00,44.28,44.38,44.25,44.32,95995.0,37.4826,37.5672,37.4572,37.5164,95995.0
2016-09-30 10:50:00,44.32,44.43,44.3,44.4,146023.0,37.5164,37.6095,37.4995,37.5842,146023.0
2016-09-30 11:00:00,44.39,44.54,44.38,44.49,96674.0,37.5757,37.7027,37.5672,37.6603,96674.0
2016-09-30 11:10:00,44.5,44.78,44.5,44.74,217475.0,37.6688,37.9058,37.6688,37.872,217475.0
2016-09-30 11:20:00,44.75,44.78,44.67,44.69,139965.0,37.8804,37.9058,37.8127,37.8296,139965.0
2016-09-30 11:30:00,44.7,44.75,44.63,44.66,132117.0,37.8381,37.8804,37.7788,37.8042,132117.0
2016-09-30 11:40:00,44.67,44.79,44.66,44.75,88891.0,37.8127,37.9143,37.8042,37.8804,88891.0
2016-09-30 11:50:00,44.75,44.76,44.65,44.7,95557.0,37.8804,37.8889,37.7958,37.8381,95557.0
2016-09-30 12:00:00,44.7,44.73,44.64,44.71,95687.0,37.8381,37.8635,37.7873,37.8466,95687.0
2016-09-30 12:10:00,44.71,44.75,44.64,44.74,66158.0,37.8466,37.8804,37.7873,37.872,66158.0
2016-09-30 12:20:00,44.73,44.83,44.68,44.83,105055.0,37.8635,37.9481,37.8212,37.9481,105055.0
2016-09-30 12:30:00,44.82,44.92,44.8,44.91,134763.0,37.9397,38.0243,37.9227,38.0159,134763.0
2016-09-30 12:40:00,44.91,44.92,44.79,44.82,77724.0,38.0159,38.0243,37.9143,37.9397,77724.0
2016-09-30 12:50:00,44.82,44.82,44.74,44.74,74446.0,37.9397,37.9397,37.872,37.872,74446.0
2016-09-30 13:00:00,44.75,44.77,44.7,44.76,86858.0,37.8804,37.8974,37.8381,37.8889,86858.0
2016-09-30 13:10:00,44.76,44.77,44.7,44.75,85622.0,37.8889,37.8974,37.8381,37.8804,85622.0
2016-09-30 13:20:00,44.74,44.92,44.74,44.91,118104.0,37.872,38.0243,37.872,38.0159,118104.0
2016-09-30 13:30:00,44.91,44.94,44.9,44.92,268942.0,38.0159,38.0413,38.0074,38.0243,268942.0
2016-09-30 13:40:00,44.92,44.98,44.9,44.97,132537.0,38.0243,38.0751,38.0074,38.0667,132537.0
2016-09-30 13:50:00,44.97,45.0,44.96,44.98,99516.0,38.0667,38.092,38.0582,38.0751,99516.0
2016-09-30 14:00:00,44.98,44.99,44.95,44.97,95132.0,38.0751,38.0836,38.0497,38.0667,95132.0
2016-09-30 14:10:00,44.97,45.01,44.95,44.95,295139.0,38.0667,38.1005,38.0497,38.0497,295139.0
2016-09-30 14:20:00,44.96,44.98,44.9,44.9,144741.0,38.0582,38.0751,38.0074,38.0074,144741.0
2016-09-30 14:30:00,44.9,44.96,44.89,44.95,92369.0,38.0074,38.0582,37.9989,38.0497,92369.0
2016-09-30 14:40:00,44.95,44.99,44.94,44.97,61877.0,38.0497,38.0836,38.0413,38.0667,61877.0
2016-09-30 14:50:00,44.98,44.99,44.92,44.98,154860.0,38.0751,38.0836,38.0243,38.0751,154860.0
2016-09-30 15:00:00,44.98,45.06,44.98,45.0,174366.0,38.0751,38.1428,38.0751,38.092,174366.0
2016-09-30 15:10:00,45.01,45.04,44.98,45.0,203498.0,38.1005,38.1259,38.0751,38.092,203498.0
2016-09-30 15:20:00,44.99,45.04,44.98,45.02,157875.0,38.0836,38.1259,38.0751,38.109,157875.0
2016-09-30 15:30:00,45.01,45.04,44.93,45.01,354637.0,38.1005,38.1259,38.0328,38.1005,354637.0
2016-09-30 15:40:00,45.01,45.08,44.99,45.02,604865.0,38.1005,38.1598,38.0836,38.109,604865.0
2016-09-30 15:50:00,45.01,45.02,44.85,44.88,894155.0,38.1005,38.109,37.9651,37.9905,894155.0
2016-10-03 09:30:00,45.11,45.19,44.85,45.0,282905.0,38.1852,38.2529,37.9651,38.092,282905.0
2016-10-03 09:40:00,45.0,45.12,44.87,44.88,368605.0,38.092,38.1936,37.982,37.9905,368605.0
2016-10-03 09:50:00,44.88,44.93,44.77,44.86,95744.0,37.9905,38.0328,37.8974,37.9735,95744.0
2016-10-03 10:00:00,44.86,44.96,44.58,44.63,153906.0,37.9735,38.0582,37.7365,37.7788,153906.0
2016-10-03 10:10:00,44.64,44.7,44.54,44.61,155975.0,37.7873,37.8381,37.7027,37.7619,155975.0
2016-10-03 10:20:00,44.61,44.7,44.57,44.66,104754.0,37.7619,37.8381,37.7281,37.8042,104754.0
2016-10-03 10:30:00,44.66,44.86,44.65,44.84,90689.0,37.8042,37.9735,37.7958,37.9566,90689.0
2016-10-03 10:40:00,44.83,44.98,44.8,44.98,86002.0,37.9481,38.0751,37.9227,38.0751,86002.0
2016-10-03 10:50:00,44.98,45.02,44.83,44.85,93800.0,38.0751,38.109,37.9481,37.9651,93800.0
2016-10-03 11:00:00,44.85,44.92,44.81,44.84,88742.0,37.9651,38.0243,37.9312,37.9566,88742.0
2016-10-03 11:10:00,44.85,44.89,44.72,44.82,86902.0,37.9651,37.9989,37.855,37.9397,86902.0
2016-10-03 11:20:00,44.8,44.92,44.73,44.79,111646.0,37.9227,38.0243,37.8635,37.9143,111646.0
2016-10-03 11:30:00,44.79,44.8,44.7,44.74,88108.0,37.9143,37.9227,37.8381,37.872,88108.0
2016-10-03 11:40:00,44.73,44.82,44.69,44.8,65987.0,37.8635,37.9397,37.8296,37.9227,65987.0
2016-10-03 11:50:00,44.81,44.87,44.78,44.85,130745.0,37.9312,37.982,37.9058,37.9651,130745.0
2016-10-03 12:00:00,44.84,44.98,44.8,44.98,77831.0,37.9566,38.0751,37.9227,38.0751,77831.0
2016-10-03 12:10:00,44.97,44.98,44.84,44.92,62436.0,38.0667,38.0751,37.9566,38.0243,62436.0
2016-10-03 12:20:00,44.91,44.96,44.77,44.83,171207.0,38.0159,38.0582,37.8974,37.9481,171207.0
2016-10-03 12:30:00,44.82,44.89,44.75,44.84,239453.0,37.9397,37.9989,37.8804,37.9566,239453.0
2016-10-03 12:40:00,44.84,44.93,44.83,44.92,74308.0,37.9566,38.0328,37.9481,38.0243,74308.0
2016-10-03 12:50:00,44.91,44.96,44.87,44.96,66906.0,38.0159,38.0582,37.982,38.0582,66906.0
2016-10-03 13:00:00,44.97,44.98,44.88,44.91,105196.0,38.0667,38.0751,37.9905,38.0159,105196.0
2016-10-03 13:10:00,44.9,44.92,44.84,44.9,119109.0,38.0074,38.0243,37.9566,38.0074,119109.0
2016-10-03 13:20:00,44.9,44.92,44.84,44.86,94188.0,38.0074,38.0243,37.9566,37.9735,94188.0
2016-10-03 13:30:00,44.85,44.91,44.85,44.9,105226.0,37.9651,38.0159,37.9651,38.0074,105226.0
2016-10-03 13:40:00,44.91,44.95,44.9,44.92,42609.0,38.0159,38.0497,38.0074,38.0243,42609.0
2016-10-03 13:50:00,44.92,44.96,44.89,44.95,61962.0,38.0243,38.0582,37.9989,38.0497,61962.0
2016-10-03 14:00:00,44.95,44.99,44.92,44.93,81030.0,38.0497,38.0836,38.0243,38.0328,81030.0
2016-10-03 14:10:00,44.94,45.02,44.92,45.0,128363.0,38.0413,38.109,38.0243,38.092,128363.0
2016-10-03 14:20:00,45.0,45.03,44.91,44.94,85486.0,38.092,38.1174,38.0159,38.0413,85486.0
2016-10-03 14:30:00,44.93,44.99,44.89,44.97,103923.0,38.0328,38.0836,37.9989,38.0667,103923.0
2016-10-03 14:40:00,44.97,44.99,44.91,44.98,63344.0,38.0667,38.0836,38.0159,38.0751,63344.0
2016-10-03 14:50:00,44.97,44.99,44.91,44.96,74959.0,38.0667,38.0836,38.0159,38.0582,74959.0
2016-10-03 15:00:00,44.96,44.96,44.89,44.92,102371.0,38.0582,38.0582,37.9989,38.0243,102371.0
2016-10-03 15:10:00,44.91,44.92,44.88,44.89,95966.0,38.0159,38.0243,37.9905,37.9989,95966.0
2016-10-03 15:20:00,44.89,44.94,44.88,44.91,99745.0,37.9989,38.0413,37.9905,38.0159,99745.0
2016-10-03 15:30:00,44.91,44.97,44.87,44.94,158836.0,38.0159,38.0667,37.982,38.0413,158836.0
2016-10-03 15:40:00,44.94,45.0,44.91,44.92,204557.0,38.0413,38.092,38.0159,38.0243,204557.0
2016-10-03 15:50:00,44.92,44.94,44.87,44.91,508595.0,38.0243,38.0413,37.982,38.0159,508595.0
2016-10-04 09:30:00,44.91,45.0,44.54,44.87,260568.0,38.0159,38.092,37.7027,37.982,260568.0
2016-10-04 09:40:00,44.88,45.0,44.7,44.71,254891.0,37.9905,38.092,37.8381,37.8466,254891.0
2016-10-04 09:50:00,44.71,44.98,44.71,44.78,110226.0,37.8466,38.0751,37.8466,37.9058,110226.0
2016-10-04 10:00:00,44.79,44.81,44.54,44.6,134443.0,37.9143,37.9312,37.7027,37.7534,134443.0
2016-10-04 10:10:00,44.6,44.6,44.46,44.59,147669.0,37.7534,37.7534,37.6349,37.745,147669.0
2016-10-04 10:20:00,44.57,44.7,44.57,44.67,71768.0,37.7281,37.8381,37.7281,37.8127,71768.0
2016-10-04 10:30:00,44.67,44.82,44.64,44.77,186178.0,37.8127,37.9397,37.7873,37.8974,186178.0
2016-10-04 10:40:00,44.78,44.83,44.75,44.78,175027.0,37.9058,37.9481,37.8804,37.9058,175027.0
2016-10-04 10:50:00,44.78,44.86,44.73,44.83,110400.0,37.9058,37.9735,37.8635,37.9481,110400.0
2016-10-04 11:00:00,44.83,44.86,44.63,44.65,87875.0,37.9481,37.9735,37.7788,37.7958,87875.0
2016-10-04 11:10:00,44.65,44.66,44.46,44.47,72448.0,37.7958,37.8042,37.6349,37.6434,72448.0
2016-10-04 11:20:00,44.46,44.65,44.46,44.64,55038.0,37.6349,37.7958,37.6349,37.7873,55038.0
2016-10-04 11:30:00,44.64,44.71,44.53,44.53,143993.0,37.7873,37.8466,37.6942,37.6942,143993.0
2016-10-04 11:40:00,44.53,44.68,44.5,44.63,151473.0,37.6942,37.8212,37.6688,37.7788,151473.0
2016-10-04 11:50:00,44.61,44.67,44.48,44.58,61355.0,37.7619,37.8127,37.6519,37.7365,61355.0
2016-10-04 12:00:00,44.58,44.64,44.55,44.57,42502.0,37.7365,37.7873,37.7111,37.7281,42502.0
2016-10-04 12:10:00,44.57,44.63,44.48,44.57,70368.0,37.7281,37.7788,37.6519,37.7281,70368.0
2016-10-04 12:20:00,44.57,44.6,44.54,44.57,40168.0,37.7281,37.7534,37.7027,37.7281,40168.0
2016-10-04 12:30:00,44.57,44.63,44.51,44.6,52383.0,37.7281,37.7788,37.6773,37.7534,52383.0
2016-10-04 12:40:00,44.59,44.65,44.55,44.56,34882.0,37.745,37.7958,37.7111,37.7196,34882.0
2016-10-04 12:50:00,44.56,44.57,44.49,44.55,47657.0,37.7196,37.7281,37.6603,37.7111,47657.0
2016-10-04 13:00:00,44.55,44.57,44.38,44.4,70641.0,37.7111,37.7281,37.5672,37.5842,70641.0
2016-10-04 13:10:00,44.4,44.47,44.38,44.45,42749.0,37.5842,37.6434,37.5672,37.6265,42749.0
2016-10-04 13:20:00,44.44,44.44,44.25,44.32,81936.0,37.618,37.618,37.4572,37.5164,81936.0
2016-10-04 13:30:00,44.32,44.46,44.31,44.44,90262.0,37.5164,37.6349,37.508,37.618,90262.0
2016-10-04 13:40:00,44.43,44.47,44.36,44.46,36185.0,37.6095,37.6434,37.5503,37.6349,36185.0
2016-10-04 13:50:00,44.47,44.51,44.4,44.48,58797.0,37.6434,37.6773,37.5842,37.6519,58797.0
2016-10-04 14:00:00,44.46,44.52,44.43,44.47,53962.0,37.6349,37.6857,37.6095,37.6434,53962.0
2016-10-04 14:10:00,44.47,44.56,44.45,44.46,121577.0,37.6434,37.7196,37.6265,37.6349,121577.0
2016-10-04 14:20:00,44.45,44.49,44.36,44.4,120126.0,37.6265,37.6603,37.5503,37.5842,120126.0
2016-10-04 14:30:00,44.39,44.43,44.34,44.41,52655.0,37.5757,37.6095,37.5334,37.5926,52655.0
2016-10-04 14:40:00,44.4,44.41,44.31,44.31,57552.0,37.5842,37.5926,37.508,37.508,57552.0
2016-10-04 14:50:00,44.3,44.32,44.23,44.24,83094.0,37.4995,37.5164,37.4402,37.4487,83094.0
2016-10-04 15:00:00,44.23,44.33,44.23,44.32,71159.0,37.4402,37.5249,37.4402,37.5164,71159.0
2016-10-04 15:10:00,44.33,44.39,44.29,44.34,101498.0,37.5249,37.5757,37.491,37.5334,101498.0
2016-10-04 15:20:00,44.35,44.48,44.35,44.45,121261.0,37.5418,37.6519,37.5418,37.6265,121261.0
2016-10-04 15:30:00,44.46,44.62,44.44,44.61,182916.0,37.6349,37.7704,37.618,37.7619,182916.0
2016-10-04 15:40:00,44.61,44.65,44.57,44.59,207071.0,37.7619,37.7958,37.7281,37.745,207071.0
2016-10-04 15:50:00,44.59,44.61,44.53,44.6,348969.0,37.745,37.7619,37.6942,37.7534,348969.0
2016-10-05 09:30:00,45.2,45.38,44.94,45.18,269854.0,38.2613,38.4137,38.0413,38.2444,269854.0
2016-10-05 09:40:00,45.18,45.31,45.13,45.27,259134.0,38.2444,38.3545,38.2021,38.3206,259134.0
2016-10-05 09:50:00,45.26,45.44,45.21,45.3,229292.0,38.3121,38.4645,38.2698,38.346,229292.0
2016-10-05 10:00:00,45.29,45.35,45.14,45.3,168200.0,38.3375,38.3883,38.2106,38.346,168200.0
2016-10-05 10:10:00,45.29,45.44,45.29,45.4,165367.0,38.3375,38.4645,38.3375,38.4306,165367.0
2016-10-05 10:20:00,45.4,45.48,45.36,45.47,262238.0,38.4306,38.4984,38.3968,38.4899,262238.0
2016-10-05 10:30:00,45.47,45.67,45.32,45.65,251107.0,38.4899,38.6592,38.3629,38.6423,251107.0
2016-10-05 10:40:00,45.65,45.65,45.51,45.61,148702.0,38.6423,38.6423,38.5238,38.6084,148702.0
2016-10-05 10:50:00,45.61,45.88,45.61,45.83,231109.0,38.6084,38.837,38.6084,38.7946,231109.0
2016-10-05 11:00:00,45.83,46.0,45.76,45.99,215152.0,38.7946,38.9385,38.7354,38.9301,215152.0
2016-10-05 11:10:00,45.99,46.07,45.93,45.96,290838.0,38.9301,38.9978,38.8793,38.9047,290838.0
2016-10-05 11:20:00,45.96,45.98,45.85,45.89,155646.0,38.9047,38.9216,38.8116,38.8454,155646.0
2016-10-05 11:30:00,45.9,45.91,45.79,45.81,151323.0,38.8539,38.8624,38.7608,38.7777,151323.0
2016-10-05 11:40:00,45.81,45.94,45.8,45.94,110909.0,38.7777,38.8877,38.7692,38.8877,110909.0
2016-10-05 11:50:00,45.94,45.98,45.8,45.82,73527.0,38.8877,38.9216,38.7692,38.7862,73527.0
2016-10-05 12:00:00,45.81,45.95,45.78,45.95,110818.0,38.7777,38.8962,38.7523,38.8962,110818.0
2016-10-05 12:10:00,45.94,46.0,45.91,45.94,229608.0,38.8877,38.9385,38.8624,38.8877,229608.0
2016-10-05 12:20:00,45.94,45.99,45.9,45.95,47113.0,38.8877,38.9301,38.8539,38.8962,47113.0
2016-10-05 12:30:00,45.94,45.97,45.9,45.95,83585.0,38.8877,38.9131,38.8539,38.8962,83585.0
2016-10-05 12:40:00,45.96,45.98,45.83,45.84,90670.0,38.9047,38.9216,38.7946,38.8031,90670.0
2016-10-05 12:50:00,45.84,45.85,45.8,45.85,104190.0,38.8031,38.8116,38.7692,38.8116,104190.0
2016-10-05 13:00:00,45.85,45.87,45.75,45.76,80445.0,38.8116,38.8285,38.7269,38.7354,80445.0
2016-10-05 13:10:00,45.77,45.81,45.73,45.79,56038.0,38.7438,38.7777,38.71,38.7608,56038.0
2016-10-05 13:20:00,45.8,45.84,45.77,45.82,53453.0,38.7692,38.8031,38.7438,38.7862,53453.0
2016-10-05 13:30:00,45.82,45.86,45.78,45.84,54131.0,38.7862,38.82,38.7523,38.8031,54131.0
2016-10-05 13:40:00,45.84,46.04,45.84,46.03,188341.0,38.8031,38.9724,38.8031,38.9639,188341.0
2016-10-05 13:50:00,46.03,46.04,45.96,45.98,75591.0,38.9639,38.9724,38.9047,38.9216,75591.0
2016-10-05 14:00:00,45.99,45.99,45.91,45.92,120356.0,38.9301,38.9301,38.8624,38.8708,120356.0
2016-10-05 14:10:00,45.93,45.96,45.88,45.9,79666.0,38.8793,38.9047,38.837,38.8539,79666.0
2016-10-05 14:20:00,45.9,45.93,45.88,45.88,60159.0,38.8539,38.8793,38.837,38.837,60159.0
2016-10-05 14:30:00,45.88,45.9,45.84,45.86,89143.0,38.837,38.8539,38.8031,38.82,89143.0
2016-10-05 14:40:00,45.86,45.94,45.85,45.93,103625.0,38.82,38.8877,38.8116,38.8793,103625.0
2016-10-05 14:50:00,45.94,45.98,45.92,45.97,84074.0,38.8877,38.9216,38.8708,38.9131,84074.0
2016-10-05 15:00:00,45.97,46.0,45.96,45.97,81857.0,38.9131,38.9385,38.9047,38.9131,81857.0
2016-10-05 15:10:00,45.97,45.99,45.92,45.93,135536.0,38.9131,38.9301,38.8708,38.8793,135536.0
2016-10-05 15:20:00,45.93,45.93,45.82,45.85,167921.0,38.8793,38.8793,38.7862,38.8116,167921.0
2016-10-05 15:30:00,45.84,45.87,45.78,45.83,295361.0,38.8031,38.8285,38.7523,38.7946,295361.0
2016-10-05 15:40:00,45.83,45.84,45.65,45.7,280460.0,38.7946,38.8031,38.6423,38.6846,280460.0
2016-10-05 15:50:00,45.69,45.79,45.68,45.73,635107.0,38.6761,38.7608,38.6677,38.71,635107.0
2016-10-06 09:30:00,46.04,46.4,45.99,46.13,327729.0,38.9724,39.2771,38.9301,39.0486,327729.0
2016-10-06 09:40:00,46.14,46.14,45.82,45.85,189984.0,39.057,39.057,38.7862,38.8116,189984.0
2016-10-06 09:50:00,45.86,46.03,45.82,45.98,239951.0,38.82,38.9639,38.7862,38.9216,239951.0
2016-10-06 10:00:00,45.97,46.1,45.87,45.89,217192.0,38.9131,39.0232,38.8285,38.8454,217192.0
2016-10-06 10:10:00,45.88,46.03,45.83,45.93,193559.0,38.837,38.9639,38.7946,38.8793,193559.0
2016-10-06 10:20:00,45.94,45.96,45.7,45.83,207350.0,38.8877,38.9047,38.6846,38.7946,207350.0
2016-10-06 10:30:00,45.8,45.8,45.57,45.57,273171.0,38.7692,38.7692,38.5745,38.5745,273171.0
2016-10-06 10:40:00,45.56,45.78,45.55,45.77,94007.0,38.5661,38.7523,38.5576,38.7438,94007.0
2016-10-06 10:50:00,45.77,45.82,45.72,45.74,115626.0,38.7438,38.7862,38.7015,38.7184,115626.0
2016-10-06 11:00:00,45.74,45.83,45.69,45.73,170218.0,38.7184,38.7946,38.6761,38.71,170218.0
2016-10-06 11:10:00,45.72,45.86,45.7,45.84,97787.0,38.7015,38.82,38.6846,38.8031,97787.0
2016-10-06 11:20:00,45.84,45.95,45.82,45.94,132276.0,38.8031,38.8962,38.7862,38.8877,132276.0
2016-10-06 11:30:00,45.95,45.99,45.9,45.96,52680.0,38.8962,38.9301,38.8539,38.9047,52680.0
2016-10-06 11:40:00,45.95,46.18,45.94,46.15,183328.0,38.8962,39.0909,38.8877,39.0655,183328.0
2016-10-06 11:50:00,46.16,46.25,46.08,46.1,204579.0,39.074,39.1502,39.0063,39.0232,204579.0
2016-10-06 12:00:00,46.11,46.14,46.03,46.07,55535.0,39.0316,39.057,38.9639,38.9978,55535.0
2016-10-06 12:10:00,46.06,46.14,46.04,46.07,172830.0,38.9893,39.057,38.9724,38.9978,172830.0
2016-10-06 12:20:00,46.07,46.13,46.05,46.1,78358.0,38.9978,39.0486,38.9809,39.0232,78358.0
2016-10-06 12:30:00,46.1,46.18,46.1,46.16,125057.0,39.0232,39.0909,39.0232,39.074,125057.0
2016-10-06 12:40:00,46.16,46.21,46.15,46.18,97288.0,39.074,39.1163,39.0655,39.0909,97288.0
2016-10-06 12:50:00,46.19,46.24,46.18,46.2,94441.0,39.0994,39.1417,39.0909,39.1078,94441.0
2016-10-06 13:00:00,46.21,46.24,46.18,46.21,122445.0,39.1163,39.1417,39.0909,39.1163,122445.0
2016-10-06 13:10:00,46.21,46.25,46.19,46.24,115009.0,39.1163,39.1502,39.0994,39.1417,115009.0
2016-10-06 13:20:00,46.24,46.35,46.24,46.33,126463.0,39.1417,39.2348,39.1417,39.2179,126463.0
2016-10-06 13:30:00,46.34,46.38,46.29,46.3,157478.0,39.2263,39.2602,39.184,39.1925,157478.0
2016-10-06 13:40:00,46.3,46.3,46.21,46.22,151202.0,39.1925,39.1925,39.1163,39.1248,151202.0
2016-10-06 13:50:00,46.22,46.27,46.2,46.21,56178.0,39.1248,39.1671,39.1078,39.1163,56178.0
2016-10-06 14:00:00,46.2,46.28,46.2,46.27,84574.0,39.1078,39.1756,39.1078,39.1671,84574.0
2016-10-06 14:10:00,46.26,46.3,46.22,46.27,74111.0,39.1586,39.1925,39.1248,39.1671,74111.0
2016-10-06 14:20:00,46.28,46.3,46.22,46.26,79945.0,39.1756,39.1925,39.1248,39.1586,79945.0
2016-10-06 14:30:00,46.26,46.31,46.23,46.3,60993.0,39.1586,39.2009,39.1332,39.1925,60993.0
2016-10-06 14:40:00,46.31,46.33,46.2,46.22,88554.0,39.2009,39.2179,39.1078,39.1248,88554.0
2016-10-06 14:50:00,46.22,46.26,46.16,46.18,69352.0,39.1248,39.1586,39.074,39.0909,69352.0
2016-10-06 15:00:00,46.19,46.21,46.13,46.16,94920.0,39.0994,39.1163,39.0486,39.074,94920.0
2016-10-06 15:10:00,46.16,46.32,46.15,46.29,270495.0,39.074,39.2094,39.0655,39.184,270495.0
2016-10-06 15:20:00,46.29,46.39,46.28,46.39,218793.0,39.184,39.2687,39.1756,39.2687,218793.0
2016-10-06 15:30:00,46.38,46.4,46.28,46.35,318872.0,39.2602,39.2771,39.1756,39.2348,318872.0
2016-10-06 15:40:00,46.35,46.36,46.27,46.28,262581.0,39.2348,39.2433,39.1671,39.1756,262581.0
2016-10-06 15:50:00,46.27,46.37,46.27,46.36,815652.0,39.1671,39.2517,39.1671,39.2433,815652.0
2016-10-07 09:30:00,46.38,46.65,46.15,46.44,320068.0,39.2602,39.4888,39.0655,39.311,320068.0
2016-10-07 09:40:00,46.45,46.46,46.2,46.25,142967.0,39.3195,39.3279,39.1078,39.1502,142967.0
2016-10-07 09:50:00,46.26,46.55,46.22,46.47,212642.0,39.1586,39.4041,39.1248,39.3364,212642.0
2016-10-07 10:00:00,46.48,46.51,46.29,46.4,215468.0,39.3449,39.3702,39.184,39.2771,215468.0
2016-10-07 10:10:00,46.39,46.46,46.35,46.41,107812.0,39.2687,39.3279,39.2348,39.2856,107812.0
2016-10-07 10:20:00,46.4,46.52,46.4,46.51,169675.0,39.2771,39.3787,39.2771,39.3702,169675.0
2016-10-07 10:30:00,46.5,46.63,46.47,46.62,133731.0,39.3618,39.4718,39.3364,39.4634,133731.0
2016-10-07 10:40:00,46.62,46.66,46.56,46.63,114363.0,39.4634,39.4972,39.4126,39.4718,114363.0
2016-10-07 10:50:00,46.62,46.7,46.56,46.61,124071.0,39.4634,39.5311,39.4126,39.4549,124071.0
2016-10-07 11:00:00,46.61,46.71,46.52,46.69,166347.0,39.4549,39.5395,39.3787,39.5226,166347.0
2016-10-07 11:10:00,46.7,46.85,46.67,46.85,208165.0,39.5311,39.6581,39.5057,39.6581,208165.0
2016-10-07 11:20:00,46.84,46.85,46.61,46.61,215194.0,39.6496,39.6581,39.4549,39.4549,215194.0
2016-10-07 11:30:00,46.62,46.68,46.42,46.54,287135.0,39.4634,39.5141,39.2941,39.3956,287135.0
2016-10-07 11:40:00,46.55,46.61,46.2,46.27,485766.0,39.4041,39.4549,39.1078,39.1671,485766.0
2016-10-07 11:50:00,46.26,46.32,46.15,46.22,156879.0,39.1586,39.2094,39.0655,39.1248,156879.0
2016-10-07 12:00:00,46.24,46.39,46.12,46.14,239145.0,39.1417,39.2687,39.0401,39.057,239145.0
2016-10-07 12:10:00,46.14,46.15,46.04,46.08,156854.0,39.057,39.0655,38.9724,39.0063,156854.0
2016-10-07 12:20:00,46.08,46.13,45.98,46.02,164164.0,39.0063,39.0486,38.9216,38.9555,164164.0
2016-10-07 12:30:00,46.02,46.16,46.0,46.13,154359.0,38.9555,39.074,38.9385,39.0486,154359.0
2016-10-07 12:40:00,46.12,46.3,46.08,46.28,132908.0,39.0401,39.1925,39.0063,39.1756,132908.0
2016-10-07 12:50:00,46.28,46.28,46.16,46.22,129256.0,39.1756,39.1756,39.074,39.1248,129256.0
2016-10-07 13:00:00,46.23,46.24,46.12,46.23,93542.0,39.1332,39.1417,39.0401,39.1332,93542.0
2016-10-07 13:10:00,46.23,46.24,46.16,46.22,52184.0,39.1332,39.1417,39.074,39.1248,52184.0
2016-10-07 13:20:00,46.22,46.36,46.19,46.33,86770.0,39.1248,39.2433,39.0994,39.2179,86770.0
2016-10-07 13:30:00,46.34,46.47,46.32,46.38,77984.0,39.2263,39.3364,39.2094,39.2602,77984.0
2016-10-07 13:40:00,46.37,46.45,46.35,46.42,71284.0,39.2517,39.3195,39.2348,39.2941,71284.0
2016-10-07 13:50:00,46.43,46.44,46.36,46.36,46011.0,39.3025,39.311,39.2433,39.2433,46011.0
2016-10-07 14:00:00,46.37,46.42,46.3,46.32,73777.0,39.2517,39.2941,39.1925,39.2094,73777.0
2016-10-07 14:10:00,46.32,46.47,46.27,46.32,93747.0,39.2094,39.3364,39.1671,39.2094,93747.0
2016-10-07 14:20:00,46.32,46.36,46.25,46.3,84237.0,39.2094,39.2433,39.1502,39.1925,84237.0
2016-10-07 14:30:00,46.3,46.39,46.3,46.39,63943.0,39.1925,39.2687,39.1925,39.2687,63943.0
2016-10-07 14:40:00,46.39,46.4,46.3,46.32,50617.0,39.2687,39.2771,39.1925,39.2094,50617.0
2016-10-07 14:50:00,46.32,46.37,46.29,46.3,72618.0,39.2094,39.2517,39.184,39.1925,72618.0
2016-10-07 15:00:00,46.31,46.35,46.27,46.28,67076.0,39.2009,39.2348,39.1671,39.1756,67076.0
2016-10-07 15:10:00,46.27,46.31,46.24,46.27,93978.0,39.1671,39.2009,39.1417,39.1671,93978.0
2016-10-07 15:20:00,46.27,46.3,46.24,46.29,61717.0,39.1671,39.1925,39.1417,39.184,61717.0
2016-10-07 15:30:00,46.29,46.33,46.2,46.27,163862.0,39.184,39.2179,39.1078,39.1671,163862.0
2016-10-07 15:40:00,46.26,46.29,46.2,46.25,172278.0,39.1586,39.184,39.1078,39.1502,172278.0
2016-10-07 15:50:00,46.25,46.36,46.24,46.25,467069.0,39.1502,39.2433,39.1417,39.1502,467069.0
2016-10-10 09:30:00,46.79,47.47,46.76,47.33,527246.0,39.6073,40.1829,39.5819,40.0644,527246.0
2016-10-10 09:40:00,47.33,47.37,47.18,47.28,166550.0,40.0644,40.0982,39.9374,40.022,166550.0
2016-10-10 09:50:00,47.29,47.44,47.28,47.3,143538.0,40.0305,40.1575,40.022,40.039,143538.0
2016-10-10 10:00:00,47.31,47.37,47.27,47.37,188593.0,40.0474,40.0982,40.0136,40.0982,188593.0
2016-10-10 10:10:00,47.37,47.52,47.33,47.51,363080.0,40.0982,40.2252,40.0644,40.2167,363080.0
2016-10-10 10:20:00,47.51,47.63,47.48,47.59,266396.0,40.2167,40.3183,40.1913,40.2845,266396.0
2016-10-10 10:30:00,47.59,47.62,47.53,47.57,207926.0,40.2845,40.3098,40.2337,40.2675,207926.0
2016-10-10 10:40:00,47.57,47.64,47.55,47.62,190058.0,40.2675,40.3268,40.2506,40.3098,190058.0
2016-10-10 10:50:00,47.63,47.63,47.46,47.48,205420.0,40.3183,40.3183,40.1744,40.1913,205420.0
2016-10-10 11:00:00,47.48,47.58,47.36,47.55,181902.0,40.1913,40.276,40.0898,40.2506,181902.0
2016-10-10 11:10:00,47.56,47.6,47.52,47.54,115648.0,40.2591,40.2929,40.2252,40.2421,115648.0
2016-10-10 11:20:00,47.53,47.59,47.45,47.52,118991.0,40.2337,40.2845,40.1659,40.2252,118991.0
2016-10-10 11:30:00,47.52,47.55,47.4,47.43,103036.0,40.2252,40.2506,40.1236,40.149,103036.0
2016-10-10 11:40:00,47.43,47.53,47.39,47.52,122744.0,40.149,40.2337,40.1152,40.2252,122744.0
2016-10-10 11:50:00,47.51,47.53,47.41,47.47,124156.0,40.2167,40.2337,40.1321,40.1829,124156.0
2016-10-10 12:00:00,47.47,47.5,47.43,47.46,76332.0,40.1829,40.2083,40.149,40.1744,76332.0
2016-10-10 12:10:00,47.45,47.46,47.31,47.33,207165.0,40.1659,40.1744,40.0474,40.0644,207165.0
2016-10-10 12:20:00,47.33,47.34,47.22,47.27,194985.0,40.0644,40.0728,39.9713,40.0136,194985.0
2016-10-10 12:30:00,47.27,47.31,47.2,47.24,144830.0,40.0136,40.0474,39.9543,39.9882,144830.0
2016-10-10 12:40:00,47.23,47.28,47.17,47.28,127411.0,39.9797,40.022,39.9289,40.022,127411.0
2016-10-10 12:50:00,47.29,47.3,47.24,47.3,71727.0,40.0305,40.039,39.9882,40.039,71727.0
2016-10-10 13:00:00,47.31,47.37,47.26,47.27,100752.0,40.0474,40.0982,40.0051,40.0136,100752.0
2016-10-10 13:10:00,47.27,47.32,47.26,47.27,105551.0,40.0136,40.0559,40.0051,40.0136,105551.0
2016-10-10 13:20:00,47.27,47.32,47.25,47.31,102055.0,40.0136,40.0559,39.9966,40.0474,102055.0
2016-10-10 13:30:00,47.3,47.36,47.26,47.34,112978.0,40.039,40.0898,40.0051,40.0728,112978.0
2016-10-10 13:40:00,47.33,47.33,47.24,47.26,157624.0,40.0644,40.0644,39.9882,40.0051,157624.0
2016-10-10 13:50:00,47.25,47.36,47.23,47.34,147690.0,39.9966,40.0898,39.9797,40.0728,147690.0
2016-10-10 14:00:00,47.35,47.35,47.27,47.27,82725.0,40.0813,40.0813,40.0136,40.0136,82725.0
2016-10-10 14:10:00,47.27,47.29,47.24,47.26,201761.0,40.0136,40.0305,39.9882,40.0051,201761.0
2016-10-10 14:20:00,47.26,47.35,47.25,47.33,89230.0,40.0051,40.0813,39.9966,40.0644,89230.0
2016-10-10 14:30:00,47.32,47.33,47.24,47.3,134194.0,40.0559,40.0644,39.9882,40.039,134194.0
2016-10-10 14:40:00,47.31,47.34,47.21,47.22,134447.0,40.0474,40.0728,39.9628,39.9713,134447.0
2016-10-10 14:50:00,47.21,47.26,47.19,47.23,183882.0,39.9628,40.0051,39.9459,39.9797,183882.0
2016-10-10 15:00:00,47.23,47.27,47.19,47.24,156383.0,39.9797,40.0136,39.9459,39.9882,156383.0
2016-10-10 15:10:00,47.24,47.25,47.16,47.2,170458.0,39.9882,39.9966,39.9205,39.9543,170458.0
2016-10-10 15:20:00,47.2,47.25,47.17,47.25,360772.0,39.9543,39.9966,39.9289,39.9966,360772.0
2016-10-10 15:30:00,47.25,47.25,47.17,47.21,204536.0,39.9966,39.9966,39.9289,39.9628,204536.0
2016-10-10 15:40:00,47.21,47.31,47.21,47.27,318643.0,39.9628,40.0474,39.9628,40.0136,318643.0
2016-10-10 15:50:00,47.27,47.33,47.24,47.26,863424.0,40.0136,40.0644,39.9882,40.0051,863424.0
2016-10-11 09:30:00,46.91,47.17,46.75,46.89,361508.0,39.7088,39.9289,39.5734,39.6919,361508.0
2016-10-11 09:40:00,46.88,46.98,46.69,46.74,289588.0,39.6834,39.7681,39.5226,39.5649,289588.0
2016-10-11 09:50:00,46.75,46.95,46.7,46.87,209021.0,39.5734,39.7427,39.5311,39.675,209021.0
2016-10-11 10:00:00,46.87,47.07,46.84,46.93,286713.0,39.675,39.8443,39.6496,39.7258,286713.0
2016-10-11 10:10:00,46.93,47.02,46.82,46.84,212563.0,39.7258,39.802,39.6327,39.6496,212563.0
2016-10-11 10:20:00,46.84,46.86,46.74,46.78,203162.0,39.6496,39.6665,39.5649,39.5988,203162.0
2016-10-11 10:30:00,46.78,46.9,46.78,46.87,236087.0,39.5988,39.7004,39.5988,39.675,236087.0
2016-10-11 10:40:00,46.86,46.9,46.8,46.83,101843.0,39.6665,39.7004,39.6157,39.6411,101843.0
2016-10-11 10:50:00,46.82,46.83,46.65,46.66,184920.0,39.6327,39.6411,39.4888,39.4972,184920.0
2016-10-11 11:00:00,46.67,46.73,46.59,46.68,193987.0,39.5057,39.5565,39.438,39.5141,193987.0
2016-10-11 11:10:00,46.69,46.75,46.6,46.65,158464.0,39.5226,39.5734,39.4464,39.4888,158464.0
2016-10-11 11:20:00,46.64,46.69,46.52,46.55,156763.0,39.4803,39.5226,39.3787,39.4041,156763.0
2016-10-11 11:30:00,46.55,46.67,46.54,46.57,112589.0,39.4041,39.5057,39.3956,39.421,112589.0
2016-10-11 11:40:00,46.57,46.58,46.47,46.49,340756.0,39.421,39.4295,39.3364,39.3533,340756.0
2016-10-11 11:50:00,46.48,46.5,46.39,46.47,462390.0,39.3449,39.3618,39.2687,39.3364,462390.0
2016-10-11 12:00:00,46.47,46.49,46.42,46.46,240140.0,39.3364,39.3533,39.2941,39.3279,240140.0
2016-10-11 12:10:00,46.47,46.55,46.46,46.52,290878.0,39.3364,39.4041,39.3279,39.3787,290878.0
2016-10-11 12:20:00,46.51,46.53,46.49,46.52,248252.0,39.3702,39.3872,39.3533,39.3787,248252.0
2016-10-11 12:30:00,46.52,46.57,46.48,46.51,457566.0,39.3787,39.421,39.3449,39.3702,457566.0
2016-10-11 12:40:00,46.52,46.68,46.51,46.62,154478.0,39.3787,39.5141,39.3702,39.4634,154478.0
2016-10-11 12:50:00,46.62,46.68,46.59,46.68,86868.0,39.4634,39.5141,39.438,39.5141,86868.0
2016-10-11 13:00:00,46.67,46.68,46.49,46.52,295006.0,39.5057,39.5141,39.3533,39.3787,295006.0
2016-10-11 13:10:00,46.52,46.54,46.4,46.48,265477.0,39.3787,39.3956,39.2771,39.3449,265477.0
2016-10-11 13:20:00,46.48,46.64,46.48,46.62,68339.0,39.3449,39.4803,39.3449,39.4634,68339.0
2016-10-11 13:30:00,46.61,46.61,46.53,46.53,76865.0,39.4549,39.4549,39.3872,39.3872,76865.0
2016-10-11 13:40:00,46.54,46.62,46.45,46.47,123082.0,39.3956,39.4634,39.3195,39.3364,123082.0
2016-10-11 13:50:00,46.48,46.5,46.4,46.43,116182.0,39.3449,39.3618,39.2771,39.3025,116182.0
2016-10-11 14:00:00,46.42,46.47,46.4,46.45,66678.0,39.2941,39.3364,39.2771,39.3195,66678.0
2016-10-11 14:10:00,46.45,46.47,46.29,46.3,244504.0,39.3195,39.3364,39.184,39.1925,244504.0
2016-10-11 14:20:00,46.3,46.49,46.29,46.46,71689.0,39.1925,39.3533,39.184,39.3279,71689.0
2016-10-11 14:30:00,46.46,46.51,46.41,46.49,75574.0,39.3279,39.3702,39.2856,39.3533,75574.0
2016-10-11 14:40:00,46.5,46.63,46.49,46.61,95069.0,39.3618,39.4718,39.3533,39.4549,95069.0
2016-10-11 14:50:00,46.61,46.61,46.5,46.51,111080.0,39.4549,39.4549,39.3618,39.3702,111080.0
2016-10-11 15:00:00,46.5,46.57,46.46,46.53,168115.0,39.3618,39.421,39.3279,39.3872,168115.0
2016-10-11 15:10:00,46.52,46.6,46.46,46.6,141593.0,39.3787,39.4464,39.3279,39.4464,141593.0
2016-10-11 15:20:00,46.6,46.64,46.53,46.55,163671.0,39.4464,39.4803,39.3872,39.4041,163671.0
2016-10-11 15:30:00,46.56,46.6,46.53,46.59,244069.0,39.4126,39.4464,39.3872,39.438,244069.0
2016-10-11 15:40:00,46.6,46.68,46.57,46.64,298328.0,39.4464,39.5141,39.421,39.4803,298328.0
2016-10-11 15:50:00,46.64,46.66,46.55,46.63,580779.0,39.4803,39.4972,39.4041,39.4718,580779.0
2016-10-12 09:30:00,46.64,46.64,46.25,46.4,284735.0,39.4803,39.4803,39.1502,39.2771,284735.0
2016-10-12 09:40:00,46.4,46.44,46.29,46.31,433600.0,39.2771,39.311,39.184,39.2009,433600.0
2016-10-12 09:50:00,46.3,46.53,46.29,46.52,175872.0,39.1925,39.3872,39.184,39.3787,175872.0
2016-10-12 10:00:00,46.53,46.68,46.52,46.6,152356.0,39.3872,39.5141,39.3787,39.4464,152356.0
2016-10-12 10:10:00,46.6,46.7,46.56,46.61,150058.0,39.4464,39.5311,39.4126,39.4549,150058.0
2016-10-12 10:20:00,46.61,46.77,46.57,46.71,148941.0,39.4549,39.5903,39.421,39.5395,148941.0
2016-10-12 10:30:00,46.7,46.75,46.64,46.71,98413.0,39.5311,39.5734,39.4803,39.5395,98413.0
2016-10-12 10:40:00,46.7,46.7,46.56,46.6,107718.0,39.5311,39.5311,39.4126,39.4464,107718.0
2016-10-12 10:50:00,46.6,46.6,46.45,46.52,115764.0,39.4464,39.4464,39.3195,39.3787,115764.0
2016-10-12 11:00:00,46.51,46.63,46.47,46.61,66479.0,39.3702,39.4718,39.3364,39.4549,66479.0
2016-10-12 11:10:00,46.61,46.72,46.58,46.7,162980.0,39.4549,39.548,39.4295,39.5311,162980.0
2016-10-12 11:20:00,46.69,46.77,46.66,46.75,96877.0,39.5226,39.5903,39.4972,39.5734,96877.0
2016-10-12 11:30:00,46.74,46.83,46.73,46.79,105761.0,39.5649,39.6411,39.5565,39.6073,105761.0
2016-10-12 11:40:00,46.79,46.86,46.73,46.76,96863.0,39.6073,39.6665,39.5565,39.5819,96863.0
2016-10-12 11:50:00,46.75,46.81,46.74,46.8,81949.0,39.5734,39.6242,39.5649,39.6157,81949.0
2016-10-12 12:00:00,46.81,46.93,46.81,46.88,107292.0,39.6242,39.7258,39.6242,39.6834,107292.0
2016-10-12 12:10:00,46.89,46.98,46.88,46.97,90982.0,39.6919,39.7681,39.6834,39.7596,90982.0
2016-10-12 12:20:00,46.98,47.06,46.96,47.06,105143.0,39.7681,39.8358,39.7512,39.8358,105143.0
2016-10-12 12:30:00,47.06,47.18,47.05,47.07,134579.0,39.8358,39.9374,39.8273,39.8443,134579.0
2016-10-12 12:40:00,47.07,47.07,46.99,47.02,119029.0,39.8443,39.8443,39.7766,39.802,119029.0
2016-10-12 12:50:00,47.02,47.02,46.92,46.96,228709.0,39.802,39.802,39.7173,39.7512,228709.0
2016-10-12 13:00:00,46.96,47.0,46.91,46.96,93960.0,39.7512,39.785,39.7088,39.7512,93960.0
2016-10-12 13:10:00,46.96,46.96,46.83,46.85,93575.0,39.7512,39.7512,39.6411,39.6581,93575.0
2016-10-12 13:20:00,46.84,46.88,46.78,46.8,196268.0,39.6496,39.6834,39.5988,39.6157,196268.0
2016-10-12 13:30:00,46.81,46.91,46.78,46.9,134708.0,39.6242,39.7088,39.5988,39.7004,134708.0
2016-10-12 13:40:00,46.9,46.94,46.84,46.93,102371.0,39.7004,39.7342,39.6496,39.7258,102371.0
2016-10-12 13:50:00,46.93,47.03,46.88,47.01,82144.0,39.7258,39.8104,39.6834,39.7935,82144.0
2016-10-12 14:00:00,47.01,47.1,46.87,46.9,293507.0,39.7935,39.8697,39.675,39.7004,293507.0
2016-10-12 14:10:00,46.91,47.04,46.89,46.94,167297.0,39.7088,39.8189,39.6919,39.7342,167297.0
2016-10-12 14:20:00,46.94,46.99,46.81,46.87,344058.0,39.7342,39.7766,39.6242,39.675,344058.0
2016-10-12 14:30:00,46.86,47.0,46.85,46.98,79180.0,39.6665,39.785,39.6581,39.7681,79180.0
2016-10-12 14:40:00,46.97,46.97,46.88,46.92,93577.0,39.7596,39.7596,39.6834,39.7173,93577.0
2016-10-12 14:50:00,46.93,46.98,46.89,46.89,74039.0,39.7258,39.7681,39.6919,39.6919,74039.0
2016-10-12 15:00:00,46.89,46.92,46.83,46.9,163020.0,39.6919,39.7173,39.6411,39.7004,163020.0
2016-10-12 15:10:00,46.9,46.95,46.89,46.93,103727.0,39.7004,39.7427,39.6919,39.7258,103727.0
2016-10-12 15:20:00,46.93,46.97,46.87,46.88,103905.0,39.7258,39.7596,39.675,39.6834,103905.0
2016-10-12 15:30:00,46.87,46.89,46.79,46.87,163715.0,39.675,39.6919,39.6073,39.675,163715.0
2016-10-12 15:40:00,46.86,46.94,46.86,46.9,324252.0,39.6665,39.7342,39.6665,39.7004,324252.0
2016-10-12 15:50:00,46.9,46.96,46.83,46.95,698519.0,39.7004,39.7512,39.6411,39.7427,698519.0
2016-10-13 09:30:00,46.38,46.5,46.12,46.36,342568.0,39.2602,39.3618,39.0401,39.2433,342568.0
2016-10-13 09:40:00,46.36,46.57,46.29,46.54,420739.0,39.2433,39.421,39.184,39.3956,420739.0
2016-10-13 09:50:00,46.53,46.59,46.28,46.36,147759.0,39.3872,39.438,39.1756,39.2433,147759.0
2016-10-13 10:00:00,46.39,46.41,46.29,46.39,217019.0,39.2687,39.2856,39.184,39.2687,217019.0
2016-10-13 10:10:00,46.39,46.56,46.37,46.51,129663.0,39.2687,39.4126,39.2517,39.3702,129663.0
2016-10-13 10:20:00,46.51,46.6,46.41,46.41,175447.0,39.3702,39.4464,39.2856,39.2856,175447.0
2016-10-13 10:30:00,46.43,46.61,46.38,46.58,92241.0,39.3025,39.4549,39.2602,39.4295,92241.0
2016-10-13 10:40:00,46.58,46.61,46.33,46.36,89036.0,39.4295,39.4549,39.2179,39.2433,89036.0
2016-10-13 10:50:00,46.35,46.51,46.35,46.48,51090.0,39.2348,39.3702,39.2348,39.3449,51090.0
2016-10-13 11:00:00,46.49,46.54,46.14,46.2,757708.0,39.3533,39.3956,39.057,39.1078,757708.0
2016-10-13 11:10:00,46.2,46.43,46.18,46.35,261600.0,39.1078,39.3025,39.0909,39.2348,261600.0
2016-10-13 11:20:00,46.35,46.52,46.34,46.51,184244.0,39.2348,39.3787,39.2263,39.3702,184244.0
2016-10-13 11:30:00,46.51,46.86,46.5,46.82,306118.0,39.3702,39.6665,39.3618,39.6327,306118.0
2016-10-13 11:40:00,46.83,46.93,46.79,46.8,126016.0,39.6411,39.7258,39.6073,39.6157,126016.0
2016-10-13 11:50:00,46.8,46.82,46.67,46.69,159780.0,39.6157,39.6327,39.5057,39.5226,159780.0
2016-10-13 12:00:00,46.69,46.77,46.6,46.74,83485.0,39.5226,39.5903,39.4464,39.5649,83485.0
2016-10-13 12:10:00,46.74,46.77,46.65,46.77,53671.0,39.5649,39.5903,39.4888,39.5903,53671.0
2016-10-13 12:20:00,46.78,46.81,46.74,46.77,56876.0,39.5988,39.6242,39.5649,39.5903,56876.0
2016-10-13 12:30:00,46.77,46.96,46.75,46.95,82836.0,39.5903,39.7512,39.5734,39.7427,82836.0
2016-10-13 12:40:00,46.94,46.96,46.88,46.92,46101.0,39.7342,39.7512,39.6834,39.7173,46101.0
2016-10-13 12:50:00,46.94,46.95,46.86,46.91,45814.0,39.7342,39.7427,39.6665,39.7088,45814.0
2016-10-13 13:00:00,46.91,46.91,46.77,46.8,50585.0,39.7088,39.7088,39.5903,39.6157,50585.0
2016-10-13 13:10:00,46.8,46.83,46.71,46.82,80085.0,39.6157,39.6411,39.5395,39.6327,80085.0
2016-10-13 13:20:00,46.81,46.89,46.77,46.87,56803.0,39.6242,39.6919,39.5903,39.675,56803.0
2016-10-13 13:30:00,46.87,47.0,46.86,46.98,77303.0,39.675,39.785,39.6665,39.7681,77303.0
2016-10-13 13:40:00,46.99,46.99,46.89,46.92,51069.0,39.7766,39.7766,39.6919,39.7173,51069.0
2016-10-13 13:50:00,46.91,47.11,46.91,47.09,101435.0,39.7088,39.8781,39.7088,39.8612,101435.0
2016-10-13 14:00:00,47.09,47.11,46.99,46.99,80095.0,39.8612,39.8781,39.7766,39.7766,80095.0
2016-10-13 14:10:00,46.98,46.99,46.92,46.96,80346.0,39.7681,39.7766,39.7173,39.7512,80346.0
2016-10-13 14:20:00,46.96,47.05,46.94,47.0,67910.0,39.7512,39.8273,39.7342,39.785,67910.0
2016-10-13 14:30:00,47.0,47.07,46.99,47.02,57761.0,39.785,39.8443,39.7766,39.802,57761.0
2016-10-13 14:40:00,47.03,47.03,46.96,47.01,93172.0,39.8104,39.8104,39.7512,39.7935,93172.0
2016-10-13 14:50:00,47.0,47.12,46.96,47.08,90942.0,39.785,39.8866,39.7512,39.8527,90942.0
2016-10-13 15:00:00,47.07,47.14,47.04,47.12,81301.0,39.8443,39.9035,39.8189,39.8866,81301.0
2016-10-13 15:10:00,47.13,47.21,47.11,47.14,189176.0,39.8951,39.9628,39.8781,39.9035,189176.0
2016-10-13 15:20:00,47.15,47.19,47.1,47.11,170313.0,39.912,39.9459,39.8697,39.8781,170313.0
2016-10-13 15:30:00,47.11,47.12,47.04,47.08,165670.0,39.8781,39.8866,39.8189,39.8527,165670.0
2016-10-13 15:40:00,47.09,47.1,47.0,47.02,224508.0,39.8612,39.8697,39.785,39.802,224508.0
2016-10-13 15:50:00,47.02,47.05,46.94,47.03,588127.0,39.802,39.8273,39.7342,39.8104,588127.0
2016-10-14 09:30:00,47.46,47.64,47.3,47.43,283941.0,40.1744,40.3268,40.039,40.149,283941.0
2016-10-14 09:40:00,47.43,47.83,47.43,47.76,460869.0,40.149,40.4876,40.149,40.4284,460869.0
2016-10-14 09:50:00,47.77,47.77,47.57,47.59,148884.0,40.4368,40.4368,40.2675,40.2845,148884.0
2016-10-14 10:00:00,47.58,47.62,47.45,47.53,175544.0,40.276,40.3098,40.1659,40.2337,175544.0
2016-10-14 10:10:00,47.52,47.65,47.47,47.62,167067.0,40.2252,40.3352,40.1829,40.3098,167067.0
2016-10-14 10:20:00,47.62,47.72,47.47,47.55,193499.0,40.3098,40.3945,40.1829,40.2506,193499.0
2016-10-14 10:30:00,47.55,47.67,47.54,47.55,113051.0,40.2506,40.3522,40.2421,40.2506,113051.0
2016-10-14 10:40:00,47.54,47.59,47.33,47.34,202916.0,40.2421,40.2845,40.0644,40.0728,202916.0
2016-10-14 10:50:00,47.34,47.4,47.2,47.21,1012168.0,40.0728,40.1236,39.9543,39.9628,1012168.0
2016-10-14 11:00:00,47.21,47.21,46.98,47.09,141362.0,39.9628,39.9628,39.7681,39.8612,141362.0
2016-10-14 11:10:00,47.08,47.08,46.93,47.0,74953.0,39.8527,39.8527,39.7258,39.785,74953.0
2016-10-14 11:20:00,47.0,47.04,46.89,46.92,128119.0,39.785,39.8189,39.6919,39.7173,128119.0
2016-10-14 11:30:00,46.92,47.05,46.84,47.04,120775.0,39.7173,39.8273,39.6496,39.8189,120775.0
2016-10-14 11:40:00,47.03,47.05,46.94,46.96,115315.0,39.8104,39.8273,39.7342,39.7512,115315.0
2016-10-14 11:50:00,46.95,47.1,46.94,47.07,241626.0,39.7427,39.8697,39.7342,39.8443,241626.0
2016-10-14 12:00:00,47.07,47.13,46.98,47.01,99649.0,39.8443,39.8951,39.7681,39.7935,99649.0
2016-10-14 12:10:00,47.0,47.04,46.89,46.95,141724.0,39.785,39.8189,39.6919,39.7427,141724.0
2016-10-14 12:20:00,46.95,47.07,46.95,47.07,83140.0,39.7427,39.8443,39.7427,39.8443,83140.0
2016-10-14 12:30:00,47.05,47.18,47.05,47.1,174054.0,39.8273,39.9374,39.8273,39.8697,174054.0
2016-10-14 12:40:00,47.1,47.16,47.05,47.08,89106.0,39.8697,39.9205,39.8273,39.8527,89106.0
2016-10-14 12:50:00,47.08,47.09,47.04,47.05,51734.0,39.8527,39.8612,39.8189,39.8273,51734.0
2016-10-14 13:00:00,47.05,47.14,47.02,47.1,82415.0,39.8273,39.9035,39.802,39.8697,82415.0
2016-10-14 13:10:00,47.1,47.12,47.04,47.1,71887.0,39.8697,39.8866,39.8189,39.8697,71887.0
2016-10-14 13:20:00,47.11,47.15,47.05,47.11,70234.0,39.8781,39.912,39.8273,39.8781,70234.0
2016-10-14 13:30:00,47.11,47.18,47.05,47.16,82892.0,39.8781,39.9374,39.8273,39.9205,82892.0
2016-10-14 13:40:00,47.15,47.18,47.07,47.11,92922.0,39.912,39.9374,39.8443,39.8781,92922.0
2016-10-14 13:50:00,47.11,47.11,47.02,47.06,57435.0,39.8781,39.8781,39.802,39.8358,57435.0
2016-10-14 14:00:00,47.05,47.12,47.01,47.08,119216.0,39.8273,39.8866,39.7935,39.8527,119216.0
2016-10-14 14:10:00,47.07,47.09,47.04,47.09,90177.0,39.8443,39.8612,39.8189,39.8612,90177.0
2016-10-14 14:20:00,47.09,47.18,47.09,47.16,72289.0,39.8612,39.9374,39.8612,39.9205,72289.0
2016-10-14 14:30:00,47.17,47.17,47.09,47.12,43158.0,39.9289,39.9289,39.8612,39.8866,43158.0
2016-10-14 14:40:00,47.12,47.13,47.03,47.05,67714.0,39.8866,39.8951,39.8104,39.8273,67714.0
2016-10-14 14:50:00,47.05,47.07,46.95,46.98,100784.0,39.8273,39.8443,39.7427,39.7681,100784.0
2016-10-14 15:00:00,46.98,47.02,46.93,47.01,112314.0,39.7681,39.802,39.7258,39.7935,112314.0
2016-10-14 15:10:00,47.01,47.05,46.99,47.01,73800.0,39.7935,39.8273,39.7766,39.7935,73800.0
2016-10-14 15:20:00,47.01,47.02,46.93,46.94,212802.0,39.7935,39.802,39.7258,39.7342,212802.0
2016-10-14 15:30:00,46.95,47.11,46.94,47.11,102266.0,39.7427,39.8781,39.7342,39.8781,102266.0
2016-10-14 15:40:00,47.11,47.15,47.06,47.08,147396.0,39.8781,39.912,39.8358,39.8527,147396.0
2016-10-14 15:50:00,47.08,47.11,46.96,46.96,414461.0,39.8527,39.8781,39.7512,39.7512,414461.0
2016-10-17 09:30:00,46.95,47.35,46.86,46.92,240189.0,39.7427,40.0813,39.6665,39.7173,240189.0
2016-10-17 09:40:00,46.92,46.96,46.49,46.58,445808.0,39.7173,39.7512,39.3533,39.4295,445808.0
2016-10-17 09:50:00,46.57,46.6,46.38,46.41,382783.0,39.421,39.4464,39.2602,39.2856,382783.0
2016-10-17 10:00:00,46.41,46.53,46.35,46.41,210818.0,39.2856,39.3872,39.2348,39.2856,210818.0
2016-10-17 10:10:00,46.42,46.75,46.41,46.75,214875.0,39.2941,39.5734,39.2856,39.5734,214875.0
2016-10-17 10:20:00,46.75,46.8,46.67,46.73,227995.0,39.5734,39.6157,39.5057,39.5565,227995.0
2016-10-17 10:30:00,46.73,46.87,46.73,46.81,231424.0,39.5565,39.675,39.5565,39.6242,231424.0
2016-10-17 10:40:00,46.81,46.82,46.66,46.73,184717.0,39.6242,39.6327,39.4972,39.5565,184717.0
2016-10-17 10:50:00,46.73,46.74,46.58,46.61,145569.0,39.5565,39.5649,39.4295,39.4549,145569.0
2016-10-17 11:00:00,46.62,46.65,46.46,46.53,93709.0,39.4634,39.4888,39.3279,39.3872,93709.0
2016-10-17 11:10:00,46.53,46.65,46.5,46.61,69409.0,39.3872,39.4888,39.3618,39.4549,69409.0
2016-10-17 11:20:00,46.6,46.61,46.42,46.45,103536.0,39.4464,39.4549,39.2941,39.3195,103536.0
2016-10-17 11:30:00,46.45,46.57,46.45,46.55,111766.0,39.3195,39.421,39.3195,39.4041,111766.0
2016-10-17 11:40:00,46.56,46.56,46.39,46.41,261327.0,39.4126,39.4126,39.2687,39.2856,261327.0
2016-10-17 11:50:00,46.41,46.45,46.38,46.45,191766.0,39.2856,39.3195,39.2602,39.3195,191766.0
2016-10-17 12:00:00,46.45,46.5,46.36,46.4,122696.0,39.3195,39.3618,39.2433,39.2771,122696.0
2016-10-17 12:10:00,46.4,46.46,46.34,46.43,107189.0,39.2771,39.3279,39.2263,39.3025,107189.0
2016-10-17 12:20:00,46.43,46.47,46.34,46.38,58730.0,39.3025,39.3364,39.2263,39.2602,58730.0
2016-10-17 12:30:00,46.38,46.4,46.3,46.32,59832.0,39.2602,39.2771,39.1925,39.2094,59832.0
2016-10-17 12:40:00,46.32,46.35,46.24,46.26,202746.0,39.2094,39.2348,39.1417,39.1586,202746.0
2016-10-17 12:50:00,46.26,46.34,46.24,46.29,252348.0,39.1586,39.2263,39.1417,39.184,252348.0
2016-10-17 13:00:00,46.29,46.33,46.21,46.23,245922.0,39.184,39.2179,39.1163,39.1332,245922.0
2016-10-17 13:10:00,46.24,46.27,46.1,46.16,277625.0,39.1417,39.1671,39.0232,39.074,277625.0
2016-10-17 13:20:00,46.15,46.16,46.0,46.01,266952.0,39.0655,39.074,38.9385,38.947,266952.0
2016-10-17 13:30:00,46.01,46.14,45.99,46.12,334072.0,38.947,39.057,38.9301,39.0401,334072.0
2016-10-17 13:40:00,46.12,46.17,45.99,46.01,136065.0,39.0401,39.0824,38.9301,38.947,136065.0
2016-10-17 13:50:00,46.01,46.04,45.98,46.03,146614.0,38.947,38.9724,38.9216,38.9639,146614.0
2016-10-17 14:00:00,46.03,46.1,46.01,46.08,119063.0,38.9639,39.0232,38.947,39.0063,119063.0
2016-10-17 14:10:00,46.08,46.27,46.08,46.27,134366.0,39.0063,39.1671,39.0063,39.1671,134366.0
2016-10-17 14:20:00,46.26,46.35,46.22,46.33,95293.0,39.1586,39.2348,39.1248,39.2179,95293.0
2016-10-17 14:30:00,46.32,46.34,46.26,46.32,96042.0,39.2094,39.2263,39.1586,39.2094,96042.0
2016-10-17 14:40:00,46.32,46.33,46.26,46.32,115826.0,39.2094,39.2179,39.1586,39.2094,115826.0
2016-10-17 14:50:00,46.33,46.39,46.3,46.3,199325.0,39.2179,39.2687,39.1925,39.1925,199325.0
2016-10-17 15:00:00,46.32,46.34,46.26,46.29,179874.0,39.2094,39.2263,39.1586,39.184,179874.0
2016-10-17 15:10:00,46.29,46.3,46.19,46.19,120509.0,39.184,39.1925,39.0994,39.0994,120509.0
2016-10-17 15:20:00,46.2,46.28,46.18,46.28,163131.0,39.1078,39.1756,39.0909,39.1756,163131.0
2016-10-17 15:30:00,46.28,46.34,46.23,46.31,162235.0,39.1756,39.2263,39.1332,39.2009,162235.0
2016-10-17 15:40:00,46.31,46.33,46.27,46.3,236495.0,39.2009,39.2179,39.1671,39.1925,236495.0
2016-10-17 15:50:00,46.28,46.34,46.27,46.32,348837.0,39.1756,39.2263,39.1671,39.2094,348837.0
2016-10-18 09:30:00,46.86,47.18,46.73,46.9,296648.0,39.6665,39.9374,39.5565,39.7004,296648.0
2016-10-18 09:40:00,46.89,46.96,46.74,46.81,375122.0,39.6919,39.7512,39.5649,39.6242,375122.0
2016-10-18 09:50:00,46.81,46.84,46.48,46.49,218956.0,39.6242,39.6496,39.3449,39.3533,218956.0
2016-10-18 10:00:00,46.49,46.55,46.33,46.54,210040.0,39.3533,39.4041,39.2179,39.3956,210040.0
2016-10-18 10:10:00,46.55,46.64,46.5,46.57,254149.0,39.4041,39.4803,39.3618,39.421,254149.0
2016-10-18 10:20:00,46.57,46.6,46.3,46.31,179773.0,39.421,39.4464,39.1925,39.2009,179773.0
2016-10-18 10:30:00,46.32,46.48,46.32,46.4,81756.0,39.2094,39.3449,39.2094,39.2771,81756.0
2016-10-18 10:40:00,46.4,46.6,46.4,46.59,120276.0,39.2771,39.4464,39.2771,39.438,120276.0
2016-10-18 10:50:00,46.59,46.69,46.48,46.68,145707.0,39.438,39.5226,39.3449,39.5141,145707.0
2016-10-18 11:00:00,46.68,46.81,46.66,46.8,228817.0,39.5141,39.6242,39.4972,39.6157,228817.0
2016-10-18 11:10:00,46.81,46.92,46.75,46.75,220397.0,39.6242,39.7173,39.5734,39.5734,220397.0
2016-10-18 11:20:00,46.75,46.89,46.75,46.89,161964.0,39.5734,39.6919,39.5734,39.6919,161964.0
2016-10-18 11:30:00,46.89,46.92,46.8,46.91,123890.0,39.6919,39.7173,39.6157,39.7088,123890.0
2016-10-18 11:40:00,46.91,46.95,46.85,46.9,135115.0,39.7088,39.7427,39.6581,39.7004,135115.0
2016-10-18 11:50:00,46.91,46.96,46.87,46.91,85310.0,39.7088,39.7512,39.675,39.7088,85310.0
2016-10-18 12:00:00,46.92,46.97,46.88,46.91,92795.0,39.7173,39.7596,39.6834,39.7088,92795.0
2016-10-18 12:10:00,46.91,46.96,46.9,46.96,195284.0,39.7088,39.7512,39.7004,39.7512,195284.0
2016-10-18 12:20:00,46.95,46.96,46.88,46.92,146669.0,39.7427,39.7512,39.6834,39.7173,146669.0
2016-10-18 12:30:00,46.92,46.92,46.87,46.89,289076.0,39.7173,39.7173,39.675,39.6919,289076.0
2016-10-18 12:40:00,46.88,46.9,46.87,46.89,110910.0,39.6834,39.7004,39.675,39.6919,110910.0
2016-10-18 12:50:00,46.89,46.96,46.88,46.9,177811.0,39.6919,39.7512,39.6834,39.7004,177811.0
2016-10-18 13:00:00,46.9,46.98,46.9,46.96,93293.0,39.7004,39.7681,39.7004,39.7512,93293.0
2016-10-18 13:10:00,46.97,47.0,46.95,46.96,112369.0,39.7596,39.785,39.7427,39.7512,112369.0
2016-10-18 13:20:00,46.95,47.08,46.93,47.07,193741.0,39.7427,39.8527,39.7258,39.8443,193741.0
2016-10-18 13:30:00,47.07,47.12,47.06,47.11,104132.0,39.8443,39.8866,39.8358,39.8781,104132.0
2016-10-18 13:40:00,47.11,47.12,47.04,47.06,164402.0,39.8781,39.8866,39.8189,39.8358,164402.0
2016-10-18 13:50:00,47.07,47.1,47.04,47.08,103551.0,39.8443,39.8697,39.8189,39.8527,103551.0
2016-10-18 14:00:00,47.07,47.14,47.06,47.13,99035.0,39.8443,39.9035,39.8358,39.8951,99035.0
2016-10-18 14:10:00,47.13,47.18,47.04,47.08,237610.0,39.8951,39.9374,39.8189,39.8527,237610.0
2016-10-18 14:20:00,47.07,47.14,47.06,47.12,212575.0,39.8443,39.9035,39.8358,39.8866,212575.0
2016-10-18 14:30:00,47.13,47.26,47.13,47.18,179891.0,39.8951,40.0051,39.8951,39.9374,179891.0
2016-10-18 14:40:00,47.18,47.27,47.18,47.27,183863.0,39.9374,40.0136,39.9374,40.0136,183863.0
2016-10-18 14:50:00,47.27,47.28,47.15,47.15,263767.0,40.0136,40.022,39.912,39.912,263767.0
2016-10-18 15:00:00,47.16,47.17,47.07,47.11,230959.0,39.9205,39.9289,39.8443,39.8781,230959.0
2016-10-18 15:10:00,47.1,47.11,46.89,46.9,572145.0,39.8697,39.8781,39.6919,39.7004,572145.0
2016-10-18 15:20:00,46.9,47.05,46.85,47.03,478177.0,39.7004,39.8273,39.6581,39.8104,478177.0
2016-10-18 15:30:00,47.03,47.16,47.02,47.12,284202.0,39.8104,39.9205,39.802,39.8866,284202.0
2016-10-18 15:40:00,47.13,47.13,46.93,47.0,621820.0,39.8951,39.8951,39.7258,39.785,621820.0
2016-10-18 15:50:00,47.0,47.1,46.99,47.06,759023.0,39.785,39.8697,39.7766,39.8358,759023.0
2016-10-19 09:30:00,47.7,48.8,47.7,48.55,1819970.0,40.3776,41.3087,40.3776,41.0971,1819970.0
2016-10-19 09:40:00,48.56,48.72,48.4,48.61,739101.0,41.1055,41.241,40.9701,41.1479,739101.0
2016-10-19 09:50:00,48.61,48.91,48.55,48.67,614546.0,41.1479,41.4018,41.0971,41.1987,614546.0
2016-10-19 10:00:00,48.68,48.72,48.5,48.53,413542.0,41.2071,41.241,41.0548,41.0802,413542.0
2016-10-19 10:10:00,48.53,48.7,48.51,48.61,434837.0,41.0802,41.2241,41.0632,41.1479,434837.0
2016-10-19 10:20:00,48.61,48.97,48.54,48.96,413783.0,41.1479,41.4526,41.0886,41.4441,413783.0
2016-10-19 10:30:00,48.98,49.43,48.91,49.25,779503.0,41.4611,41.842,41.4018,41.6896,779503.0
2016-10-19 10:40:00,49.25,49.62,49.24,49.55,610920.0,41.6896,42.0028,41.6812,41.9436,610920.0
2016-10-19 10:50:00,49.55,49.73,49.53,49.73,379332.0,41.9436,42.0959,41.9266,42.0959,379332.0
2016-10-19 11:00:00,49.73,49.81,49.46,49.79,622383.0,42.0959,42.1637,41.8674,42.1467,622383.0
2016-10-19 11:10:00,49.8,49.81,49.44,49.5,473490.0,42.1552,42.1637,41.8505,41.9012,473490.0
2016-10-19 11:20:00,49.51,49.51,49.24,49.47,509372.0,41.9097,41.9097,41.6812,41.8759,509372.0
2016-10-19 11:30:00,49.48,49.55,49.26,49.29,226749.0,41.8843,41.9436,41.6981,41.7235,226749.0
2016-10-19 11:40:00,49.29,49.55,49.29,49.33,317486.0,41.7235,41.9436,41.7235,41.7573,317486.0
2016-10-19 11:50:00,49.33,49.48,49.28,49.48,183395.0,41.7573,41.8843,41.715,41.8843,183395.0
2016-10-19 12:00:00,49.48,49.51,49.37,49.37,132330.0,41.8843,41.9097,41.7912,41.7912,132330.0
2016-10-19 12:10:00,49.36,49.39,49.28,49.32,113753.0,41.7827,41.8081,41.715,41.7489,113753.0
2016-10-19 12:20:00,49.32,49.53,49.31,49.48,208224.0,41.7489,41.9266,41.7404,41.8843,208224.0
2016-10-19 12:30:00,49.48,49.99,49.46,49.98,665966.0,41.8843,42.316,41.8674,42.3076,665966.0
2016-10-19 12:40:00,49.98,50.23,49.91,49.99,1050946.0,42.3076,42.5192,42.2483,42.316,1050946.0
2016-10-19 12:50:00,49.99,50.15,49.91,49.93,639594.0,42.316,42.4515,42.2483,42.2652,639594.0
2016-10-19 13:00:00,49.93,49.97,49.7,49.77,324866.0,42.2652,42.2991,42.0705,42.1298,324866.0
2016-10-19 13:10:00,49.77,49.81,49.63,49.65,268467.0,42.1298,42.1637,42.0113,42.0282,268467.0
2016-10-19 13:20:00,49.65,49.77,49.61,49.71,259722.0,42.0282,42.1298,41.9944,42.079,259722.0
2016-10-19 13:30:00,49.71,49.75,49.62,49.7,211800.0,42.079,42.1129,42.0028,42.0705,211800.0
2016-10-19 13:40:00,49.7,49.71,49.63,49.63,139557.0,42.0705,42.079,42.0113,42.0113,139557.0
2016-10-19 13:50:00,49.64,49.66,49.5,49.5,157361.0,42.0198,42.0367,41.9012,41.9012,157361.0
2016-10-19 14:00:00,49.49,49.58,49.46,49.55,246447.0,41.8928,41.969,41.8674,41.9436,246447.0
2016-10-19 14:10:00,49.55,49.57,49.48,49.52,146542.0,41.9436,41.9605,41.8843,41.9182,146542.0
2016-10-19 14:20:00,49.53,49.65,49.48,49.49,162467.0,41.9266,42.0282,41.8843,41.8928,162467.0
2016-10-19 14:30:00,49.5,49.52,49.37,49.5,233934.0,41.9012,41.9182,41.7912,41.9012,233934.0
2016-10-19 14:40:00,49.5,49.6,49.47,49.49,166529.0,41.9012,41.9859,41.8759,41.8928,166529.0
2016-10-19 14:50:00,49.5,49.52,49.44,49.48,139383.0,41.9012,41.9182,41.8505,41.8843,139383.0
2016-10-19 15:00:00,49.48,49.59,49.42,49.42,258546.0,41.8843,41.9774,41.8335,41.8335,258546.0
2016-10-19 15:10:00,49.42,49.5,49.41,49.49,152157.0,41.8335,41.9012,41.8251,41.8928,152157.0
2016-10-19 15:20:00,49.5,49.5,49.29,49.3,219817.0,41.9012,41.9012,41.7235,41.732,219817.0
2016-10-19 15:30:00,49.3,49.31,49.1,49.15,496936.0,41.732,41.7404,41.5627,41.605,496936.0
2016-10-19 15:40:00,49.16,49.22,48.94,48.98,672333.0,41.6134,41.6642,41.4272,41.4611,672333.0
2016-10-19 15:50:00,48.99,49.15,48.93,49.07,1446490.0,41.4695,41.605,41.4188,41.5373,1446490.0
2016-10-20 09:30:00,48.89,49.07,48.65,48.89,557276.0,41.3849,41.5373,41.1817,41.3849,557276.0
2016-10-20 09:40:00,48.89,49.12,48.88,49.03,317185.0,41.3849,41.5796,41.3764,41.5034,317185.0
2016-10-20 09:50:00,49.03,49.08,48.89,49.01,238541.0,41.5034,41.5457,41.3849,41.4865,238541.0
2016-10-20 10:00:00,49.01,49.31,49.0,49.28,288533.0,41.4865,41.7404,41.478,41.715,288533.0
2016-10-20 10:10:00,49.27,49.51,49.25,49.4,338663.0,41.7066,41.9097,41.6896,41.8166,338663.0
2016-10-20 10:20:00,49.37,49.4,49.07,49.11,187078.0,41.7912,41.8166,41.5373,41.5711,187078.0
2016-10-20 10:30:00,49.11,49.11,48.7,48.78,263649.0,41.5711,41.5711,41.2241,41.2918,263649.0
2016-10-20 10:40:00,48.78,48.8,48.63,48.72,276804.0,41.2918,41.3087,41.1648,41.241,276804.0
2016-10-20 10:50:00,48.72,48.75,48.43,48.59,354011.0,41.241,41.2664,40.9955,41.1309,354011.0
2016-10-20 11:00:00,48.59,48.78,48.54,48.61,208757.0,41.1309,41.2918,41.0886,41.1479,208757.0
2016-10-20 11:10:00,48.61,48.72,48.58,48.7,175660.0,41.1479,41.241,41.1225,41.2241,175660.0
2016-10-20 11:20:00,48.69,48.76,48.62,48.68,143849.0,41.2156,41.2748,41.1563,41.2071,143849.0
2016-10-20 11:30:00,48.67,48.86,48.6,48.75,121369.0,41.1987,41.3595,41.1394,41.2664,121369.0
2016-10-20 11:40:00,48.75,48.99,48.74,48.98,94262.0,41.2664,41.4695,41.2579,41.4611,94262.0
2016-10-20 11:50:00,48.98,49.0,48.92,49.0,215083.0,41.4611,41.478,41.4103,41.478,215083.0
2016-10-20 12:00:00,49.0,49.06,48.96,49.01,244197.0,41.478,41.5288,41.4441,41.4865,244197.0
2016-10-20 12:10:00,49.02,49.15,49.02,49.11,95186.0,41.4949,41.605,41.4949,41.5711,95186.0
2016-10-20 12:20:00,49.12,49.16,49.04,49.08,68638.0,41.5796,41.6134,41.5119,41.5457,68638.0
2016-10-20 12:30:00,49.08,49.18,49.07,49.17,117366.0,41.5457,41.6304,41.5373,41.6219,117366.0
2016-10-20 12:40:00,49.18,49.2,49.12,49.15,75799.0,41.6304,41.6473,41.5796,41.605,75799.0
2016-10-20 12:50:00,49.15,49.15,49.04,49.08,116580.0,41.605,41.605,41.5119,41.5457,116580.0
2016-10-20 13:00:00,49.07,49.15,49.07,49.1,88995.0,41.5373,41.605,41.5373,41.5627,88995.0
2016-10-20 13:10:00,49.11,49.13,48.95,48.95,105047.0,41.5711,41.588,41.4357,41.4357,105047.0
2016-10-20 13:20:00,48.96,49.06,48.89,49.06,84658.0,41.4441,41.5288,41.3849,41.5288,84658.0
2016-10-20 13:30:00,49.06,49.13,49.04,49.09,84908.0,41.5288,41.588,41.5119,41.5542,84908.0
2016-10-20 13:40:00,49.09,49.1,48.95,48.95,59769.0,41.5542,41.5627,41.4357,41.4357,59769.0
2016-10-20 13:50:00,48.95,48.99,48.85,48.97,87579.0,41.4357,41.4695,41.351,41.4526,87579.0
2016-10-20 14:00:00,48.96,49.09,48.96,49.07,74877.0,41.4441,41.5542,41.4441,41.5373,74877.0
2016-10-20 14:10:00,49.07,49.13,49.02,49.06,85414.0,41.5373,41.588,41.4949,41.5288,85414.0
2016-10-20 14:20:00,49.07,49.09,48.95,49.04,94563.0,41.5373,41.5542,41.4357,41.5119,94563.0
2016-10-20 14:30:00,49.04,49.06,48.92,48.93,118837.0,41.5119,41.5288,41.4103,41.4188,118837.0
2016-10-20 14:40:00,48.93,48.95,48.82,48.89,158073.0,41.4188,41.4357,41.3256,41.3849,158073.0
2016-10-20 14:50:00,48.9,48.9,48.76,48.79,157553.0,41.3934,41.3934,41.2748,41.3002,157553.0
2016-10-20 15:00:00,48.79,48.85,48.78,48.82,139585.0,41.3002,41.351,41.2918,41.3256,139585.0
2016-10-20 15:10:00,48.82,48.9,48.72,48.73,222265.0,41.3256,41.3934,41.241,41.2495,222265.0
2016-10-20 15:20:00,48.74,48.82,48.72,48.77,126793.0,41.2579,41.3256,41.241,41.2833,126793.0
2016-10-20 15:30:00,48.77,48.77,48.56,48.62,316933.0,41.2833,41.2833,41.1055,41.1563,316933.0
2016-10-20 15:40:00,48.62,48.66,48.59,48.66,378096.0,41.1563,41.1902,41.1309,41.1902,378096.0
2016-10-20 15:50:00,48.66,48.8,48.65,48.74,711338.0,41.1902,41.3087,41.1817,41.2579,711338.0
2016-10-21 09:30:00,48.36,48.63,48.09,48.22,622772.0,40.9363,41.1648,40.7077,40.8177,622772.0
2016-10-21 09:40:00,48.22,48.35,48.11,48.19,251787.0,40.8177,40.9278,40.7246,40.7923,251787.0
2016-10-21 09:50:00,48.2,48.44,48.19,48.38,218320.0,40.8008,41.004,40.7923,40.9532,218320.0
2016-10-21 10:00:00,48.38,48.48,48.27,48.46,135544.0,40.9532,41.0378,40.8601,41.0209,135544.0
2016-10-21 10:10:00,48.47,48.59,48.34,48.51,156386.0,41.0294,41.1309,40.9193,41.0632,156386.0
2016-10-21 10:20:00,48.51,48.63,48.47,48.6,115264.0,41.0632,41.1648,41.0294,41.1394,115264.0
2016-10-21 10:30:00,48.6,48.78,48.6,48.69,151053.0,41.1394,41.2918,41.1394,41.2156,151053.0
2016-10-21 10:40:00,48.69,48.73,48.64,48.68,104814.0,41.2156,41.2495,41.1733,41.2071,104814.0
2016-10-21 10:50:00,48.68,48.73,48.63,48.69,87730.0,41.2071,41.2495,41.1648,41.2156,87730.0
2016-10-21 11:00:00,48.68,48.74,48.63,48.71,87771.0,41.2071,41.2579,41.1648,41.2325,87771.0
2016-10-21 11:10:00,48.7,48.71,48.58,48.6,118333.0,41.2241,41.2325,41.1225,41.1394,118333.0
2016-10-21 11:20:00,48.59,48.6,48.44,48.51,107611.0,41.1309,41.1394,41.004,41.0632,107611.0
2016-10-21 11:30:00,48.51,48.56,48.42,48.45,119626.0,41.0632,41.1055,40.987,41.0124,119626.0
2016-10-21 11:40:00,48.45,48.54,48.43,48.5,193703.0,41.0124,41.0886,40.9955,41.0548,193703.0
2016-10-21 11:50:00,48.5,48.52,48.39,48.43,94693.0,41.0548,41.0717,40.9616,40.9955,94693.0
2016-10-21 12:00:00,48.44,48.5,48.37,48.41,129083.0,41.004,41.0548,40.9447,40.9786,129083.0
2016-10-21 12:10:00,48.41,48.43,48.36,48.38,109534.0,40.9786,40.9955,40.9363,40.9532,109534.0
2016-10-21 12:20:00,48.37,48.42,48.36,48.41,64153.0,40.9447,40.987,40.9363,40.9786,64153.0
2016-10-21 12:30:00,48.42,48.44,48.38,48.44,71687.0,40.987,41.004,40.9532,41.004,71687.0
2016-10-21 12:40:00,48.44,48.48,48.43,48.46,97289.0,41.004,41.0378,40.9955,41.0209,97289.0
2016-10-21 12:50:00,48.46,48.46,48.36,48.4,91582.0,41.0209,41.0209,40.9363,40.9701,91582.0
2016-10-21 13:00:00,48.39,48.45,48.36,48.42,90523.0,40.9616,41.0124,40.9363,40.987,90523.0
2016-10-21 13:10:00,48.42,48.45,48.36,48.41,70904.0,40.987,41.0124,40.9363,40.9786,70904.0
2016-10-21 13:20:00,48.41,48.43,48.38,48.38,45808.0,40.9786,40.9955,40.9532,40.9532,45808.0
2016-10-21 13:30:00,48.38,48.4,48.31,48.35,73267.0,40.9532,40.9701,40.8939,40.9278,73267.0
2016-10-21 13:40:00,48.35,48.46,48.31,48.45,60789.0,40.9278,41.0209,40.8939,41.0124,60789.0
2016-10-21 13:50:00,48.46,48.57,48.42,48.57,102582.0,41.0209,41.114,40.987,41.114,102582.0
2016-10-21 14:00:00,48.57,48.57,48.49,48.52,76481.0,41.114,41.114,41.0463,41.0717,76481.0
2016-10-21 14:10:00,48.52,48.53,48.48,48.49,84626.0,41.0717,41.0802,41.0378,41.0463,84626.0
2016-10-21 14:20:00,48.48,48.49,48.44,48.44,200044.0,41.0378,41.0463,41.004,41.004,200044.0
2016-10-21 14:30:00,48.45,48.45,48.39,48.41,131875.0,41.0124,41.0124,40.9616,40.9786,131875.0
2016-10-21 14:40:00,48.4,48.47,48.39,48.4,109583.0,40.9701,41.0294,40.9616,40.9701,109583.0
2016-10-21 14:50:00,48.4,48.42,48.38,48.4,124977.0,40.9701,40.987,40.9532,40.9701,124977.0
2016-10-21 15:00:00,48.41,48.5,48.4,48.45,432827.0,40.9786,41.0548,40.9701,41.0124,432827.0
2016-10-21 15:10:00,48.44,48.48,48.36,48.37,136586.0,41.004,41.0378,40.9363,40.9447,136586.0
2016-10-21 15:20:00,48.37,48.48,48.35,48.47,114274.0,40.9447,41.0378,40.9278,41.0294,114274.0
2016-10-21 15:30:00,48.47,48.5,48.42,48.42,175592.0,41.0294,41.0548,40.987,40.987,175592.0
2016-10-21 15:40:00,48.42,48.48,48.39,48.48,193198.0,40.987,41.0378,40.9616,41.0378,193198.0
2016-10-21 15:50:00,48.48,48.51,48.42,48.43,507292.0,41.0378,41.0632,40.987,40.9955,507292.0
2016-10-24 09:30:00,48.54,48.69,48.33,48.57,328246.0,41.0886,41.2156,40.9109,41.114,328246.0
2016-10-24 09:40:00,48.58,48.65,48.5,48.6,182468.0,41.1225,41.1817,41.0548,41.1394,182468.0
2016-10-24 09:50:00,48.58,48.64,48.55,48.58,113208.0,41.1225,41.1733,41.0971,41.1225,113208.0
2016-10-24 10:00:00,48.58,48.61,48.44,48.48,231271.0,41.1225,41.1479,41.004,41.0378,231271.0
2016-10-24 10:10:00,48.47,48.55,48.41,48.44,207823.0,41.0294,41.0971,40.9786,41.004,207823.0
2016-10-24 10:20:00,48.45,48.45,48.26,48.27,128695.0,41.0124,41.0124,40.8516,40.8601,128695.0
2016-10-24 10:30:00,48.27,48.39,48.25,48.37,145884.0,40.8601,40.9616,40.8431,40.9447,145884.0
2016-10-24 10:40:00,48.37,48.38,48.2,48.21,142747.0,40.9447,40.9532,40.8008,40.8093,142747.0
2016-10-24 10:50:00,48.22,48.35,48.19,48.24,134890.0,40.8177,40.9278,40.7923,40.8347,134890.0
2016-10-24 11:00:00,48.24,48.38,48.22,48.33,113557.0,40.8347,40.9532,40.8177,40.9109,113557.0
2016-10-24 11:10:00,48.34,48.46,48.32,48.44,147645.0,40.9193,41.0209,40.9024,41.004,147645.0
2016-10-24 11:20:00,48.44,48.51,48.44,48.49,169202.0,41.004,41.0632,41.004,41.0463,169202.0
2016-10-24 11:30:00,48.49,48.55,48.42,48.45,89466.0,41.0463,41.0971,40.987,41.0124,89466.0
2016-10-24 11:40:00,48.45,48.48,48.43,48.47,66662.0,41.0124,41.0378,40.9955,41.0294,66662.0
2016-10-24 11:50:00,48.46,48.52,48.32,48.33,116063.0,41.0209,41.0717,40.9024,40.9109,116063.0
2016-10-24 12:00:00,48.32,48.36,48.21,48.26,130641.0,40.9024,40.9363,40.8093,40.8516,130641.0
2016-10-24 12:10:00,48.25,48.26,48.08,48.16,171269.0,40.8431,40.8516,40.6992,40.767,171269.0
2016-10-24 12:20:00,48.15,48.15,47.77,47.79,181442.0,40.7585,40.7585,40.4368,40.4538,181442.0
2016-10-24 12:30:00,47.79,47.88,47.78,47.79,135111.0,40.4538,40.5299,40.4453,40.4538,135111.0
2016-10-24 12:40:00,47.79,47.94,47.76,47.87,177304.0,40.4538,40.5807,40.4284,40.5215,177304.0
2016-10-24 12:50:00,47.87,47.97,47.84,47.96,109628.0,40.5215,40.6061,40.4961,40.5977,109628.0
2016-10-24 13:00:00,47.97,48.13,47.95,48.11,103818.0,40.6061,40.7416,40.5892,40.7246,103818.0
2016-10-24 13:10:00,48.11,48.19,48.07,48.12,79418.0,40.7246,40.7923,40.6908,40.7331,79418.0
2016-10-24 13:20:00,48.11,48.2,48.09,48.15,145583.0,40.7246,40.8008,40.7077,40.7585,145583.0
2016-10-24 13:30:00,48.16,48.19,48.07,48.09,61046.0,40.767,40.7923,40.6908,40.7077,61046.0
2016-10-24 13:40:00,48.08,48.14,48.08,48.1,54152.0,40.6992,40.75,40.6992,40.7162,54152.0
2016-10-24 13:50:00,48.09,48.1,47.92,47.96,132359.0,40.7077,40.7162,40.5638,40.5977,132359.0
2016-10-24 14:00:00,47.96,48.19,47.95,48.19,118722.0,40.5977,40.7923,40.5892,40.7923,118722.0
2016-10-24 14:10:00,48.18,48.2,48.1,48.12,122868.0,40.7839,40.8008,40.7162,40.7331,122868.0
2016-10-24 14:20:00,48.13,48.17,48.11,48.12,154367.0,40.7416,40.7754,40.7246,40.7331,154367.0
2016-10-24 14:30:00,48.13,48.22,48.1,48.12,99726.0,40.7416,40.8177,40.7162,40.7331,99726.0
2016-10-24 14:40:00,48.11,48.19,48.09,48.09,67205.0,40.7246,40.7923,40.7077,40.7077,67205.0
2016-10-24 14:50:00,48.09,48.21,48.09,48.11,110388.0,40.7077,40.8093,40.7077,40.7246,110388.0
2016-10-24 15:00:00,48.11,48.16,48.11,48.15,93893.0,40.7246,40.767,40.7246,40.7585,93893.0
2016-10-24 15:10:00,48.15,48.19,48.13,48.18,155453.0,40.7585,40.7923,40.7416,40.7839,155453.0
2016-10-24 15:20:00,48.19,48.19,48.07,48.14,126454.0,40.7923,40.7923,40.6908,40.75,126454.0
2016-10-24 15:30:00,48.15,48.2,48.1,48.2,274276.0,40.7585,40.8008,40.7162,40.8008,274276.0
2016-10-24 15:40:00,48.19,48.31,48.16,48.21,324104.0,40.7923,40.8939,40.767,40.8093,324104.0
2016-10-24 15:50:00,48.21,48.31,48.19,48.24,458031.0,40.8093,40.8939,40.7923,40.8347,458031.0
2016-10-25 09:30:00,48.22,48.5,47.97,48.42,383082.0,40.8177,41.0548,40.6061,40.987,383082.0
2016-10-25 09:40:00,48.41,48.73,48.4,48.43,230032.0,40.9786,41.2495,40.9701,40.9955,230032.0
2016-10-25 09:50:00,48.43,48.8,48.37,48.68,211000.0,40.9955,41.3087,40.9447,41.2071,211000.0
2016-10-25 10:00:00,48.67,48.84,48.59,48.68,209254.0,41.1987,41.3426,41.1309,41.2071,209254.0
2016-10-25 10:10:00,48.69,48.7,48.47,48.47,268234.0,41.2156,41.2241,41.0294,41.0294,268234.0
2016-10-25 10:20:00,48.48,48.48,48.37,48.4,163948.0,41.0378,41.0378,40.9447,40.9701,163948.0
2016-10-25 10:30:00,48.4,48.41,48.05,48.11,299455.0,40.9701,40.9786,40.6738,40.7246,299455.0
2016-10-25 10:40:00,48.11,48.14,47.97,48.14,383903.0,40.7246,40.75,40.6061,40.75,383903.0
2016-10-25 10:50:00,48.14,48.2,48.03,48.1,170647.0,40.75,40.8008,40.6569,40.7162,170647.0
2016-10-25 11:00:00,48.11,48.11,47.86,47.86,156519.0,40.7246,40.7246,40.513,40.513,156519.0
2016-10-25 11:10:00,47.86,48.1,47.86,48.09,165200.0,40.513,40.7162,40.513,40.7077,165200.0
2016-10-25 11:20:00,48.08,48.12,47.93,48.1,95821.0,40.6992,40.7331,40.5723,40.7162,95821.0
2016-10-25 11:30:00,48.11,48.29,48.11,48.26,161679.0,40.7246,40.877,40.7246,40.8516,161679.0
2016-10-25 11:40:00,48.26,48.28,48.06,48.06,92575.0,40.8516,40.8685,40.6823,40.6823,92575.0
2016-10-25 11:50:00,48.05,48.07,47.86,47.88,102065.0,40.6738,40.6908,40.513,40.5299,102065.0
2016-10-25 12:00:00,47.87,47.92,47.71,47.74,185382.0,40.5215,40.5638,40.386,40.4114,185382.0
2016-10-25 12:10:00,47.73,47.79,47.67,47.74,120426.0,40.403,40.4538,40.3522,40.4114,120426.0
2016-10-25 12:20:00,47.74,47.8,47.69,47.7,154963.0,40.4114,40.4622,40.3691,40.3776,154963.0
2016-10-25 12:30:00,47.71,47.8,47.66,47.77,172355.0,40.386,40.4622,40.3437,40.4368,172355.0
2016-10-25 12:40:00,47.78,47.93,47.76,47.91,157471.0,40.4453,40.5723,40.4284,40.5553,157471.0
2016-10-25 12:50:00,47.9,47.91,47.8,47.82,85423.0,40.5469,40.5553,40.4622,40.4791,85423.0
2016-10-25 13:00:00,47.81,47.85,47.79,47.79,136297.0,40.4707,40.5045,40.4538,40.4538,136297.0
2016-10-25 13:10:00,47.8,47.87,47.71,47.8,156260.0,40.4622,40.5215,40.386,40.4622,156260.0
2016-10-25 13:20:00,47.8,47.83,47.76,47.78,83919.0,40.4622,40.4876,40.4284,40.4453,83919.0
2016-10-25 13:30:00,47.78,47.79,47.71,47.78,70503.0,40.4453,40.4538,40.386,40.4453,70503.0
2016-10-25 13:40:00,47.78,47.83,47.76,47.82,119109.0,40.4453,40.4876,40.4284,40.4791,119109.0
2016-10-25 13:50:00,47.82,47.85,47.71,47.75,130600.0,40.4791,40.5045,40.386,40.4199,130600.0
2016-10-25 14:00:00,47.76,47.81,47.76,47.8,84911.0,40.4284,40.4707,40.4284,40.4622,84911.0
2016-10-25 14:10:00,47.79,47.82,47.75,47.82,88489.0,40.4538,40.4791,40.4199,40.4791,88489.0
2016-10-25 14:20:00,47.83,47.89,47.77,47.77,94186.0,40.4876,40.5384,40.4368,40.4368,94186.0
2016-10-25 14:30:00,47.77,47.79,47.65,47.66,125651.0,40.4368,40.4538,40.3352,40.3437,125651.0
2016-10-25 14:40:00,47.67,47.68,47.59,47.59,89214.0,40.3522,40.3606,40.2845,40.2845,89214.0
2016-10-25 14:50:00,47.6,47.66,47.58,47.65,101112.0,40.2929,40.3437,40.276,40.3352,101112.0
2016-10-25 15:00:00,47.65,47.71,47.64,47.67,127222.0,40.3352,40.386,40.3268,40.3522,127222.0
2016-10-25 15:10:00,47.67,47.69,47.57,47.59,183481.0,40.3522,40.3691,40.2675,40.2845,183481.0
2016-10-25 15:20:00,47.58,47.78,47.56,47.78,299583.0,40.276,40.4453,40.2591,40.4453,299583.0
2016-10-25 15:30:00,47.78,47.79,47.71,47.73,263141.0,40.4453,40.4538,40.386,40.403,263141.0
2016-10-25 15:40:00,47.73,47.9,47.72,47.87,421783.0,40.403,40.5469,40.3945,40.5215,421783.0
2016-10-25 15:50:00,47.87,47.87,47.72,47.78,505482.0,40.5215,40.5215,40.3945,40.4453,505482.0
2016-10-26 09:30:00,47.21,47.49,47.13,47.18,258096.0,39.9628,40.1998,39.8951,39.9374,258096.0
2016-10-26 09:40:00,47.17,47.32,47.05,47.06,274518.0,39.9289,40.0559,39.8273,39.8358,274518.0
2016-10-26 09:50:00,47.07,47.12,46.9,46.9,285855.0,39.8443,39.8866,39.7004,39.7004,285855.0
2016-10-26 10:00:00,46.9,47.08,46.85,47.01,488791.0,39.7004,39.8527,39.6581,39.7935,488791.0
2016-10-26 10:10:00,47.02,47.07,46.86,46.99,303646.0,39.802,39.8443,39.6665,39.7766,303646.0
2016-10-26 10:20:00,46.98,47.11,46.93,47.09,273803.0,39.7681,39.8781,39.7258,39.8612,273803.0
2016-10-26 10:30:00,47.07,48.5,47.04,47.93,949420.0,39.8443,41.0548,39.8189,40.5723,949420.0
2016-10-26 10:40:00,47.93,47.98,47.77,47.78,230917.0,40.5723,40.6146,40.4368,40.4453,230917.0
2016-10-26 10:50:00,47.79,47.91,47.69,47.89,168806.0,40.4538,40.5553,40.3691,40.5384,168806.0
2016-10-26 11:00:00,47.89,48.1,47.88,47.99,166418.0,40.5384,40.7162,40.5299,40.6231,166418.0
2016-10-26 11:10:00,48.0,48.01,47.75,47.76,102925.0,40.6315,40.64,40.4199,40.4284,102925.0
2016-10-26 11:20:00,47.77,47.78,47.63,47.74,107389.0,40.4368,40.4453,40.3183,40.4114,107389.0
2016-10-26 11:30:00,47.73,47.76,47.46,47.47,99232.0,40.403,40.4284,40.1744,40.1829,99232.0
2016-10-26 11:40:00,47.48,47.54,47.42,47.48,149973.0,40.1913,40.2421,40.1406,40.1913,149973.0
2016-10-26 11:50:00,47.49,47.58,47.37,47.37,82487.0,40.1998,40.276,40.0982,40.0982,82487.0
2016-10-26 12:00:00,47.36,47.45,47.32,47.37,89167.0,40.0898,40.1659,40.0559,40.0982,89167.0
2016-10-26 12:10:00,47.38,47.38,47.31,47.33,61691.0,40.1067,40.1067,40.0474,40.0644,61691.0
2016-10-26 12:20:00,47.32,47.4,47.3,47.37,55846.0,40.0559,40.1236,40.039,40.0982,55846.0
2016-10-26 12:30:00,47.38,47.39,47.3,47.36,37371.0,40.1067,40.1152,40.039,40.0898,37371.0
2016-10-26 12:40:00,47.36,47.4,47.27,47.27,58955.0,40.0898,40.1236,40.0136,40.0136,58955.0
2016-10-26 12:50:00,47.27,47.38,47.2,47.21,81855.0,40.0136,40.1067,39.9543,39.9628,81855.0
2016-10-26 13:00:00,47.21,47.3,47.19,47.2,102516.0,39.9628,40.039,39.9459,39.9543,102516.0
2016-10-26 13:10:00,47.2,47.22,46.99,47.11,185934.0,39.9543,39.9713,39.7766,39.8781,185934.0
2016-10-26 13:20:00,47.11,47.16,47.09,47.1,110240.0,39.8781,39.9205,39.8612,39.8697,110240.0
2016-10-26 13:30:00,47.09,47.25,47.09,47.25,120517.0,39.8612,39.9966,39.8612,39.9966,120517.0
2016-10-26 13:40:00,47.25,47.27,47.14,47.22,92800.0,39.9966,40.0136,39.9035,39.9713,92800.0
2016-10-26 13:50:00,47.23,47.23,47.1,47.21,91580.0,39.9797,39.9797,39.8697,39.9628,91580.0
2016-10-26 14:00:00,47.22,47.46,47.21,47.43,167857.0,39.9713,40.1744,39.9628,40.149,167857.0
2016-10-26 14:10:00,47.43,47.49,47.4,47.45,157735.0,40.149,40.1998,40.1236,40.1659,157735.0
2016-10-26 14:20:00,47.45,47.45,47.29,47.37,479623.0,40.1659,40.1659,40.0305,40.0982,479623.0
2016-10-26 14:30:00,47.36,47.4,47.29,47.37,105582.0,40.0898,40.1236,40.0305,40.0982,105582.0
2016-10-26 14:40:00,47.37,47.42,47.35,47.37,64440.0,40.0982,40.1406,40.0813,40.0982,64440.0
2016-10-26 14:50:00,47.37,47.51,47.34,47.51,184209.0,40.0982,40.2167,40.0728,40.2167,184209.0
2016-10-26 15:00:00,47.5,47.56,47.41,47.47,89770.0,40.2083,40.2591,40.1321,40.1829,89770.0
2016-10-26 15:10:00,47.47,47.51,47.45,47.51,177768.0,40.1829,40.2167,40.1659,40.2167,177768.0
2016-10-26 15:20:00,47.51,47.62,47.5,47.53,166373.0,40.2167,40.3098,40.2083,40.2337,166373.0
2016-10-26 15:30:00,47.53,47.65,47.53,47.64,127630.0,40.2337,40.3352,40.2337,40.3268,127630.0
2016-10-26 15:40:00,47.63,47.67,47.57,47.65,199261.0,40.3183,40.3522,40.2675,40.3352,199261.0
2016-10-26 15:50:00,47.65,47.69,47.62,47.64,693003.0,40.3352,40.3691,40.3098,40.3268,693003.0
2016-10-27 09:30:00,47.9,48.05,47.71,47.83,198862.0,40.5469,40.6738,40.386,40.4876,198862.0
2016-10-27 09:40:00,47.87,48.02,47.61,47.62,174127.0,40.5215,40.6484,40.3014,40.3098,174127.0
2016-10-27 09:50:00,47.63,47.95,47.57,47.93,178072.0,40.3183,40.5892,40.2675,40.5723,178072.0
2016-10-27 10:00:00,47.96,47.97,47.75,47.79,198055.0,40.5977,40.6061,40.4199,40.4538,198055.0
2016-10-27 10:10:00,47.79,47.79,47.58,47.6,235999.0,40.4538,40.4538,40.276,40.2929,235999.0
2016-10-27 10:20:00,47.6,47.77,47.58,47.76,115482.0,40.2929,40.4368,40.276,40.4284,115482.0
2016-10-27 10:30:00,47.75,48.07,47.68,48.07,233246.0,40.4199,40.6908,40.3606,40.6908,233246.0
2016-10-27 10:40:00,48.06,48.25,47.94,47.98,170867.0,40.6823,40.8431,40.5807,40.6146,170867.0
2016-10-27 10:50:00,47.99,48.02,47.92,47.95,120672.0,40.6231,40.6484,40.5638,40.5892,120672.0
2016-10-27 11:00:00,47.96,48.01,47.91,47.92,109640.0,40.5977,40.64,40.5553,40.5638,109640.0
2016-10-27 11:10:00,47.92,48.0,47.8,47.87,74559.0,40.5638,40.6315,40.4622,40.5215,74559.0
2016-10-27 11:20:00,47.87,47.97,47.77,47.92,106993.0,40.5215,40.6061,40.4368,40.5638,106993.0
2016-10-27 11:30:00,47.92,48.02,47.91,48.01,114774.0,40.5638,40.6484,40.5553,40.64,114774.0
2016-10-27 11:40:00,48.0,48.11,47.99,48.08,83031.0,40.6315,40.7246,40.6231,40.6992,83031.0
2016-10-27 11:50:00,48.07,48.22,48.06,48.15,136270.0,40.6908,40.8177,40.6823,40.7585,136270.0
2016-10-27 12:00:00,48.16,48.16,47.97,48.08,163139.0,40.767,40.767,40.6061,40.6992,163139.0
2016-10-27 12:10:00,48.08,48.1,47.88,47.91,95474.0,40.6992,40.7162,40.5299,40.5553,95474.0
2016-10-27 12:20:00,47.91,48.02,47.89,48.0,33805.0,40.5553,40.6484,40.5384,40.6315,33805.0
2016-10-27 12:30:00,48.0,48.03,47.92,47.92,50730.0,40.6315,40.6569,40.5638,40.5638,50730.0
2016-10-27 12:40:00,47.92,47.95,47.89,47.94,61926.0,40.5638,40.5892,40.5384,40.5807,61926.0
2016-10-27 12:50:00,47.94,47.97,47.89,47.92,57789.0,40.5807,40.6061,40.5384,40.5638,57789.0
2016-10-27 13:00:00,47.93,47.94,47.77,47.78,106562.0,40.5723,40.5807,40.4368,40.4453,106562.0
2016-10-27 13:10:00,47.79,47.86,47.75,47.84,76994.0,40.4538,40.513,40.4199,40.4961,76994.0
2016-10-27 13:20:00,47.84,47.85,47.79,47.84,147205.0,40.4961,40.5045,40.4538,40.4961,147205.0
2016-10-27 13:30:00,47.83,47.83,47.73,47.76,69042.0,40.4876,40.4876,40.403,40.4284,69042.0
2016-10-27 13:40:00,47.75,47.75,47.69,47.7,109927.0,40.4199,40.4199,40.3691,40.3776,109927.0
2016-10-27 13:50:00,47.7,47.77,47.7,47.75,46069.0,40.3776,40.4368,40.3776,40.4199,46069.0
2016-10-27 14:00:00,47.75,47.8,47.71,47.72,181266.0,40.4199,40.4622,40.386,40.3945,181266.0
2016-10-27 14:10:00,47.73,47.78,47.67,47.73,157557.0,40.403,40.4453,40.3522,40.403,157557.0
2016-10-27 14:20:00,47.72,47.74,47.65,47.72,80594.0,40.3945,40.4114,40.3352,40.3945,80594.0
2016-10-27 14:30:00,47.72,47.72,47.58,47.61,149154.0,40.3945,40.3945,40.276,40.3014,149154.0
2016-10-27 14:40:00,47.61,47.64,47.57,47.6,104059.0,40.3014,40.3268,40.2675,40.2929,104059.0
2016-10-27 14:50:00,47.59,47.6,47.54,47.57,58651.0,40.2845,40.2929,40.2421,40.2675,58651.0
2016-10-27 15:00:00,47.58,47.67,47.57,47.64,117850.0,40.276,40.3522,40.2675,40.3268,117850.0
2016-10-27 15:10:00,47.64,47.67,47.59,47.61,76662.0,40.3268,40.3522,40.2845,40.3014,76662.0
2016-10-27 15:20:00,47.6,47.63,47.59,47.62,139705.0,40.2929,40.3183,40.2845,40.3098,139705.0
2016-10-27 15:30:00,47.61,47.65,47.56,47.63,179576.0,40.3014,40.3352,40.2591,40.3183,179576.0
2016-10-27 15:40:00,47.63,47.67,47.58,47.62,166433.0,40.3183,40.3522,40.276,40.3098,166433.0
2016-10-27 15:50:00,47.62,47.65,47.5,47.56,517456.0,40.3098,40.3352,40.2083,40.2591,517456.0
2016-10-28 09:30:00,47.6,47.8,47.55,47.64,381261.0,40.2929,40.4622,40.2506,40.3268,381261.0
2016-10-28 09:40:00,47.65,47.65,47.33,47.39,519342.0,40.3352,40.3352,40.0644,40.1152,519342.0
2016-10-28 09:50:00,47.39,47.39,47.27,47.29,212582.0,40.1152,40.1152,40.0136,40.0305,212582.0
2016-10-28 10:00:00,47.29,47.32,47.13,47.15,196300.0,40.0305,40.0559,39.8951,39.912,196300.0
2016-10-28 10:10:00,47.15,47.27,47.09,47.25,179147.0,39.912,40.0136,39.8612,39.9966,179147.0
2016-10-28 10:20:00,47.25,47.26,47.13,47.16,240819.0,39.9966,40.0051,39.8951,39.9205,240819.0
2016-10-28 10:30:00,47.16,47.41,47.15,47.34,169914.0,39.9205,40.1321,39.912,40.0728,169914.0
2016-10-28 10:40:00,47.35,47.36,47.23,47.25,143051.0,40.0813,40.0898,39.9797,39.9966,143051.0
2016-10-28 10:50:00,47.26,47.28,47.03,47.07,171596.0,40.0051,40.022,39.8104,39.8443,171596.0
2016-10-28 11:00:00,47.08,47.28,47.08,47.22,163390.0,39.8527,40.022,39.8527,39.9713,163390.0
2016-10-28 11:10:00,47.22,47.27,47.13,47.18,146476.0,39.9713,40.0136,39.8951,39.9374,146476.0
2016-10-28 11:20:00,47.18,47.28,47.16,47.17,104681.0,39.9374,40.022,39.9205,39.9289,104681.0
2016-10-28 11:30:00,47.18,47.27,47.17,47.23,256034.0,39.9374,40.0136,39.9289,39.9797,256034.0
2016-10-28 11:40:00,47.23,47.29,47.17,47.27,131848.0,39.9797,40.0305,39.9289,40.0136,131848.0
2016-10-28 11:50:00,47.26,47.3,47.2,47.24,141239.0,40.0051,40.039,39.9543,39.9882,141239.0
2016-10-28 12:00:00,47.25,47.25,47.1,47.11,87615.0,39.9966,39.9966,39.8697,39.8781,87615.0
2016-10-28 12:10:00,47.11,47.13,46.95,46.97,167862.0,39.8781,39.8951,39.7427,39.7596,167862.0
2016-10-28 12:20:00,46.97,47.07,46.96,47.06,100146.0,39.7596,39.8443,39.7512,39.8358,100146.0
2016-10-28 12:30:00,47.07,47.18,47.05,47.16,113598.0,39.8443,39.9374,39.8273,39.9205,113598.0
2016-10-28 12:40:00,47.17,47.27,47.15,47.25,238749.0,39.9289,40.0136,39.912,39.9966,238749.0
2016-10-28 12:50:00,47.25,47.26,47.21,47.22,129929.0,39.9966,40.0051,39.9628,39.9713,129929.0
2016-10-28 13:00:00,47.22,47.28,46.87,46.88,196837.0,39.9713,40.022,39.675,39.6834,196837.0
2016-10-28 13:10:00,46.89,47.01,46.78,46.83,200946.0,39.6919,39.7935,39.5988,39.6411,200946.0
2016-10-28 13:20:00,46.82,46.9,46.76,46.85,127178.0,39.6327,39.7004,39.5819,39.6581,127178.0
2016-10-28 13:30:00,46.85,46.88,46.6,46.6,263188.0,39.6581,39.6834,39.4464,39.4464,263188.0
2016-10-28 13:40:00,46.6,46.63,46.53,46.6,195372.0,39.4464,39.4718,39.3872,39.4464,195372.0
2016-10-28 13:50:00,46.6,46.6,46.06,46.07,471697.0,39.4464,39.4464,38.9893,38.9978,471697.0
2016-10-28 14:00:00,46.07,46.32,46.06,46.22,278506.0,38.9978,39.2094,38.9893,39.1248,278506.0
2016-10-28 14:10:00,46.22,46.31,46.15,46.26,362514.0,39.1248,39.2009,39.0655,39.1586,362514.0
2016-10-28 14:20:00,46.27,46.46,46.24,46.42,490440.0,39.1671,39.3279,39.1417,39.2941,490440.0
2016-10-28 14:30:00,46.42,46.6,46.41,46.53,542944.0,39.2941,39.4464,39.2856,39.3872,542944.0
2016-10-28 14:40:00,46.54,46.66,46.49,46.66,107237.0,39.3956,39.4972,39.3533,39.4972,107237.0
2016-10-28 14:50:00,46.66,46.7,46.55,46.66,153379.0,39.4972,39.5311,39.4041,39.4972,153379.0
2016-10-28 15:00:00,46.65,46.66,46.53,46.56,121714.0,39.4888,39.4972,39.3872,39.4126,121714.0
2016-10-28 15:10:00,46.55,46.57,46.46,46.53,122281.0,39.4041,39.421,39.3279,39.3872,122281.0
2016-10-28 15:20:00,46.54,46.85,46.53,46.78,329652.0,39.3956,39.6581,39.3872,39.5988,329652.0
2016-10-28 15:30:00,46.77,46.77,46.6,46.68,290164.0,39.5903,39.5903,39.4464,39.5141,290164.0
2016-10-28 15:40:00,46.67,46.69,46.54,46.57,362535.0,39.5057,39.5226,39.3956,39.421,362535.0
2016-10-28 15:50:00,46.56,46.61,46.48,46.58,700673.0,39.4126,39.4549,39.3449,39.4295,700673.0
2016-10-31 09:30:00,46.42,46.68,46.15,46.57,470817.0,39.2941,39.5141,39.0655,39.421,470817.0
2016-10-31 09:40:00,46.57,46.66,46.24,46.32,475127.0,39.421,39.4972,39.1417,39.2094,475127.0
2016-10-31 09:50:00,46.31,46.45,46.16,46.16,208749.0,39.2009,39.3195,39.074,39.074,208749.0
2016-10-31 10:00:00,46.16,46.37,46.13,46.34,226245.0,39.074,39.2517,39.0486,39.2263,226245.0
2016-10-31 10:10:00,46.33,46.36,46.11,46.11,288487.0,39.2179,39.2433,39.0316,39.0316,288487.0
2016-10-31 10:20:00,46.12,46.39,46.11,46.29,129435.0,39.0401,39.2687,39.0316,39.184,129435.0
2016-10-31 10:30:00,46.29,46.31,46.08,46.09,212972.0,39.184,39.2009,39.0063,39.0147,212972.0
2016-10-31 10:40:00,46.09,46.14,46.04,46.06,285923.0,39.0147,39.057,38.9724,38.9893,285923.0
2016-10-31 10:50:00,46.06,46.12,45.93,45.94,194780.0,38.9893,39.0401,38.8793,38.8877,194780.0
2016-10-31 11:00:00,45.96,46.33,45.92,46.33,185156.0,38.9047,39.2179,38.8708,39.2179,185156.0
2016-10-31 11:10:00,46.34,46.43,46.27,46.43,54422.0,39.2263,39.3025,39.1671,39.3025,54422.0
2016-10-31 11:20:00,46.43,46.43,46.32,46.4,77906.0,39.3025,39.3025,39.2094,39.2771,77906.0
2016-10-31 11:30:00,46.4,46.5,46.34,46.34,87778.0,39.2771,39.3618,39.2263,39.2263,87778.0
2016-10-31 11:40:00,46.34,46.34,46.13,46.15,90300.0,39.2263,39.2263,39.0486,39.0655,90300.0
2016-10-31 11:50:00,46.15,46.34,46.12,46.32,69924.0,39.0655,39.2263,39.0401,39.2094,69924.0
2016-10-31 12:00:00,46.33,46.33,46.18,46.29,69825.0,39.2179,39.2179,39.0909,39.184,69825.0
2016-10-31 12:10:00,46.28,46.29,46.19,46.22,134383.0,39.1756,39.184,39.0994,39.1248,134383.0
2016-10-31 12:20:00,46.22,46.29,46.09,46.16,80098.0,39.1248,39.184,39.0147,39.074,80098.0
2016-10-31 12:30:00,46.16,46.22,46.15,46.21,62359.0,39.074,39.1248,39.0655,39.1163,62359.0
2016-10-31 12:40:00,46.23,46.26,46.17,46.2,55185.0,39.1332,39.1586,39.0824,39.1078,55185.0
2016-10-31 12:50:00,46.19,46.23,46.12,46.14,80503.0,39.0994,39.1332,39.0401,39.057,80503.0
2016-10-31 13:00:00,46.14,46.19,46.12,46.15,58051.0,39.057,39.0994,39.0401,39.0655,58051.0
2016-10-31 13:10:00,46.15,46.19,46.03,46.05,107659.0,39.0655,39.0994,38.9639,38.9809,107659.0
2016-10-31 13:20:00,46.05,46.11,45.96,46.0,120094.0,38.9809,39.0316,38.9047,38.9385,120094.0
2016-10-31 13:30:00,46.01,46.04,45.95,46.0,95663.0,38.947,38.9724,38.8962,38.9385,95663.0
2016-10-31 13:40:00,46.01,46.1,45.99,46.06,91482.0,38.947,39.0232,38.9301,38.9893,91482.0
2016-10-31 13:50:00,46.06,46.16,46.03,46.13,120466.0,38.9893,39.074,38.9639,39.0486,120466.0
2016-10-31 14:00:00,46.13,46.21,46.11,46.18,113941.0,39.0486,39.1163,39.0316,39.0909,113941.0
2016-10-31 14:10:00,46.18,46.22,46.09,46.16,74592.0,39.0909,39.1248,39.0147,39.074,74592.0
2016-10-31 14:20:00,46.15,46.17,46.07,46.11,100368.0,39.0655,39.0824,38.9978,39.0316,100368.0
2016-10-31 14:30:00,46.11,46.22,46.07,46.21,110608.0,39.0316,39.1248,38.9978,39.1163,110608.0
2016-10-31 14:40:00,46.21,46.22,46.0,46.02,116547.0,39.1163,39.1248,38.9385,38.9555,116547.0
2016-10-31 14:50:00,46.02,46.03,45.95,45.98,158553.0,38.9555,38.9639,38.8962,38.9216,158553.0
2016-10-31 15:00:00,45.98,46.0,45.9,45.95,105755.0,38.9216,38.9385,38.8539,38.8962,105755.0
2016-10-31 15:10:00,45.95,46.08,45.94,46.05,142264.0,38.8962,39.0063,38.8877,38.9809,142264.0
2016-10-31 15:20:00,46.05,46.12,46.0,46.12,268512.0,38.9809,39.0401,38.9385,39.0401,268512.0
2016-10-31 15:30:00,46.11,46.17,46.07,46.08,331114.0,39.0316,39.0824,38.9978,39.0063,331114.0
2016-10-31 15:40:00,46.08,46.13,45.99,46.07,390597.0,39.0063,39.0486,38.9301,38.9978,390597.0
2016-10-31 15:50:00,46.07,46.08,45.96,46.0,663419.0,38.9978,39.0063,38.9047,38.9385,663419.0
2016-11-01 09:30:00,46.37,46.68,46.37,46.63,215443.0,39.2517,39.5141,39.2517,39.4718,215443.0
2016-11-01 09:40:00,46.62,46.63,46.3,46.32,135178.0,39.4634,39.4718,39.1925,39.2094,135178.0
2016-11-01 09:50:00,46.32,46.37,46.2,46.21,266563.0,39.2094,39.2517,39.1078,39.1163,266563.0
2016-11-01 10:00:00,46.21,46.21,46.08,46.11,124983.0,39.1163,39.1163,39.0063,39.0316,124983.0
2016-11-01 10:10:00,46.11,46.23,46.07,46.16,89691.0,39.0316,39.1332,38.9978,39.074,89691.0
2016-11-01 10:20:00,46.16,46.21,46.02,46.02,97716.0,39.074,39.1163,38.9555,38.9555,97716.0
2016-11-01 10:30:00,46.01,46.18,45.97,46.1,119665.0,38.947,39.0909,38.9131,39.0232,119665.0
2016-11-01 10:40:00,46.1,46.17,46.05,46.15,83926.0,39.0232,39.0824,38.9809,39.0655,83926.0
2016-11-01 10:50:00,46.14,46.24,46.06,46.23,126359.0,39.057,39.1417,38.9893,39.1332,126359.0
2016-11-01 11:00:00,46.23,46.35,46.2,46.33,93240.0,39.1332,39.2348,39.1078,39.2179,93240.0
2016-11-01 11:10:00,46.33,46.41,46.24,46.39,104075.0,39.2179,39.2856,39.1417,39.2687,104075.0
2016-11-01 11:20:00,46.4,46.41,46.21,46.21,96915.0,39.2771,39.2856,39.1163,39.1163,96915.0
2016-11-01 11:30:00,46.21,46.24,46.12,46.13,110413.0,39.1163,39.1417,39.0401,39.0486,110413.0
2016-11-01 11:40:00,46.12,46.17,46.01,46.03,102342.0,39.0401,39.0824,38.947,38.9639,102342.0
2016-11-01 11:50:00,46.01,46.02,45.89,45.9,116615.0,38.947,38.9555,38.8454,38.8539,116615.0
2016-11-01 12:00:00,45.9,46.12,45.9,46.05,83808.0,38.8539,39.0401,38.8539,38.9809,83808.0
2016-11-01 12:10:00,46.05,46.05,45.88,45.97,97992.0,38.9809,38.9809,38.837,38.9131,97992.0
2016-11-01 12:20:00,45.97,45.98,45.7,45.71,150883.0,38.9131,38.9216,38.6846,38.6931,150883.0
2016-11-01 12:30:00,45.72,45.78,45.68,45.72,96815.0,38.7015,38.7523,38.6677,38.7015,96815.0
2016-11-01 12:40:00,45.72,45.79,45.7,45.7,58842.0,38.7015,38.7608,38.6846,38.6846,58842.0
2016-11-01 12:50:00,45.71,45.79,45.68,45.72,82535.0,38.6931,38.7608,38.6677,38.7015,82535.0
2016-11-01 13:00:00,45.71,45.84,45.69,45.82,70656.0,38.6931,38.8031,38.6761,38.7862,70656.0
2016-11-01 13:10:00,45.82,45.92,45.8,45.91,57445.0,38.7862,38.8708,38.7692,38.8624,57445.0
2016-11-01 13:20:00,45.9,45.99,45.85,45.95,90887.0,38.8539,38.9301,38.8116,38.8962,90887.0
2016-11-01 13:30:00,45.94,45.94,45.81,45.81,74667.0,38.8877,38.8877,38.7777,38.7777,74667.0
2016-11-01 13:40:00,45.81,45.81,45.71,45.77,102473.0,38.7777,38.7777,38.6931,38.7438,102473.0
2016-11-01 13:50:00,45.77,45.79,45.67,45.67,101461.0,38.7438,38.7608,38.6592,38.6592,101461.0
2016-11-01 14:00:00,45.67,45.72,45.59,45.59,200740.0,38.6592,38.7015,38.5915,38.5915,200740.0
2016-11-01 14:10:00,45.59,45.61,45.4,45.43,160048.0,38.5915,38.6084,38.4306,38.456,160048.0
2016-11-01 14:20:00,45.43,45.76,45.36,45.74,150426.0,38.456,38.7354,38.3968,38.7184,150426.0
2016-11-01 14:30:00,45.74,46.0,45.67,45.99,181510.0,38.7184,38.9385,38.6592,38.9301,181510.0
2016-11-01 14:40:00,45.98,46.0,45.91,45.94,144342.0,38.9216,38.9385,38.8624,38.8877,144342.0
2016-11-01 14:50:00,45.95,46.1,45.93,46.0,141642.0,38.8962,39.0232,38.8793,38.9385,141642.0
2016-11-01 15:00:00,45.99,46.03,45.93,46.02,111146.0,38.9301,38.9639,38.8793,38.9555,111146.0
2016-11-01 15:10:00,46.01,46.13,45.96,46.09,229682.0,38.947,39.0486,38.9047,39.0147,229682.0
2016-11-01 15:20:00,46.09,46.17,46.05,46.17,156682.0,39.0147,39.0824,38.9809,39.0824,156682.0
2016-11-01 15:30:00,46.17,46.21,46.09,46.2,189443.0,39.0824,39.1163,39.0147,39.1078,189443.0
2016-11-01 15:40:00,46.2,46.31,46.13,46.22,330784.0,39.1078,39.2009,39.0486,39.1248,330784.0
2016-11-01 15:50:00,46.22,46.29,46.15,46.25,689064.0,39.1248,39.184,39.0655,39.1502,689064.0
2016-11-02 09:30:00,45.51,45.84,45.43,45.55,247042.0,38.5238,38.8031,38.456,38.5576,247042.0
2016-11-02 09:40:00,45.56,45.9,45.51,45.83,195240.0,38.5661,38.8539,38.5238,38.7946,195240.0
2016-11-02 09:50:00,45.82,45.87,45.73,45.76,247203.0,38.7862,38.8285,38.71,38.7354,247203.0
2016-11-02 10:00:00,45.76,45.78,45.63,45.74,153103.0,38.7354,38.7523,38.6253,38.7184,153103.0
2016-11-02 10:10:00,45.75,45.75,45.55,45.57,180699.0,38.7269,38.7269,38.5576,38.5745,180699.0
2016-11-02 10:20:00,45.57,45.68,45.51,45.63,217268.0,38.5745,38.6677,38.5238,38.6253,217268.0
2016-11-02 10:30:00,45.63,45.63,45.08,45.45,356857.0,38.6253,38.6253,38.1598,38.473,356857.0
2016-11-02 10:40:00,45.46,45.53,45.37,45.45,330668.0,38.4814,38.5407,38.4052,38.473,330668.0
2016-11-02 10:50:00,45.45,45.46,45.3,45.38,274048.0,38.473,38.4814,38.346,38.4137,274048.0
2016-11-02 11:00:00,45.37,45.58,45.34,45.54,227115.0,38.4052,38.583,38.3799,38.5491,227115.0
2016-11-02 11:10:00,45.55,45.71,45.47,45.7,142270.0,38.5576,38.6931,38.4899,38.6846,142270.0
2016-11-02 11:20:00,45.7,45.87,45.7,45.72,115372.0,38.6846,38.8285,38.6846,38.7015,115372.0
2016-11-02 11:30:00,45.72,45.73,45.57,45.61,89266.0,38.7015,38.71,38.5745,38.6084,89266.0
2016-11-02 11:40:00,45.61,45.88,45.58,45.84,122929.0,38.6084,38.837,38.583,38.8031,122929.0
2016-11-02 11:50:00,45.85,45.9,45.66,45.69,86278.0,38.8116,38.8539,38.6507,38.6761,86278.0
2016-11-02 12:00:00,45.69,45.76,45.65,45.72,69139.0,38.6761,38.7354,38.6423,38.7015,69139.0
2016-11-02 12:10:00,45.72,45.76,45.63,45.74,56346.0,38.7015,38.7354,38.6253,38.7184,56346.0
2016-11-02 12:20:00,45.73,45.78,45.64,45.76,73508.0,38.71,38.7523,38.6338,38.7354,73508.0
2016-11-02 12:30:00,45.76,45.78,45.65,45.7,64596.0,38.7354,38.7523,38.6423,38.6846,64596.0
2016-11-02 12:40:00,45.7,45.73,45.66,45.73,88375.0,38.6846,38.71,38.6507,38.71,88375.0
2016-11-02 12:50:00,45.73,45.93,45.71,45.91,70200.0,38.71,38.8793,38.6931,38.8624,70200.0
2016-11-02 13:00:00,45.91,45.98,45.74,45.74,66003.0,38.8624,38.9216,38.7184,38.7184,66003.0
2016-11-02 13:10:00,45.75,45.78,45.57,45.58,89742.0,38.7269,38.7523,38.5745,38.583,89742.0
2016-11-02 13:20:00,45.58,45.61,45.49,45.57,103558.0,38.583,38.6084,38.5068,38.5745,103558.0
2016-11-02 13:30:00,45.57,45.61,45.44,45.45,58986.0,38.5745,38.6084,38.4645,38.473,58986.0
2016-11-02 13:40:00,45.45,45.66,45.45,45.65,196669.0,38.473,38.6507,38.473,38.6423,196669.0
2016-11-02 13:50:00,45.66,45.67,45.59,45.66,151640.0,38.6507,38.6592,38.5915,38.6507,151640.0
2016-11-02 14:00:00,45.66,45.75,45.46,45.49,118620.0,38.6507,38.7269,38.4814,38.5068,118620.0
2016-11-02 14:10:00,45.49,45.8,45.48,45.74,311417.0,38.5068,38.7692,38.4984,38.7184,311417.0
2016-11-02 14:20:00,45.75,45.93,45.66,45.84,234288.0,38.7269,38.8793,38.6507,38.8031,234288.0
2016-11-02 14:30:00,45.83,45.89,45.76,45.86,126774.0,38.7946,38.8454,38.7354,38.82,126774.0
2016-11-02 14:40:00,45.87,45.97,45.84,45.89,119247.0,38.8285,38.9131,38.8031,38.8454,119247.0
2016-11-02 14:50:00,45.89,46.0,45.88,45.93,204424.0,38.8454,38.9385,38.837,38.8793,204424.0
2016-11-02 15:00:00,45.93,46.2,45.88,46.2,191407.0,38.8793,39.1078,38.837,39.1078,191407.0
2016-11-02 15:10:00,46.2,46.22,45.96,45.99,205131.0,39.1078,39.1248,38.9047,38.9301,205131.0
2016-11-02 15:20:00,45.99,46.17,45.99,46.1,136019.0,38.9301,39.0824,38.9301,39.0232,136019.0
2016-11-02 15:30:00,46.1,46.1,45.96,45.96,224432.0,39.0232,39.0232,38.9047,38.9047,224432.0
2016-11-02 15:40:00,45.96,46.1,45.93,46.09,283214.0,38.9047,39.0232,38.8793,39.0147,283214.0
2016-11-02 15:50:00,46.09,46.09,45.92,45.94,704899.0,39.0147,39.0147,38.8708,38.8877,704899.0
2016-11-03 09:30:00,45.94,46.46,45.94,46.24,265173.0,38.8877,39.3279,38.8877,39.1417,265173.0
2016-11-03 09:40:00,46.24,46.43,46.06,46.07,222931.0,39.1417,39.3025,38.9893,38.9978,222931.0
2016-11-03 09:50:00,46.06,46.15,46.0,46.08,150988.0,38.9893,39.0655,38.9385,39.0063,150988.0
2016-11-03 10:00:00,46.08,46.13,45.93,45.96,170709.0,39.0063,39.0486,38.8793,38.9047,170709.0
2016-11-03 10:10:00,45.97,46.0,45.86,45.88,100719.0,38.9131,38.9385,38.82,38.837,100719.0
2016-11-03 10:20:00,45.89,46.19,45.89,46.1,107077.0,38.8454,39.0994,38.8454,39.0232,107077.0
2016-11-03 10:30:00,46.1,46.11,45.84,45.91,111719.0,39.0232,39.0316,38.8031,38.8624,111719.0
2016-11-03 10:40:00,45.9,46.12,45.87,46.1,126819.0,38.8539,39.0401,38.8285,39.0232,126819.0
2016-11-03 10:50:00,46.1,46.13,46.03,46.05,173081.0,39.0232,39.0486,38.9639,38.9809,173081.0
2016-11-03 11:00:00,46.05,46.12,46.0,46.12,138220.0,38.9809,39.0401,38.9385,39.0401,138220.0
2016-11-03 11:10:00,46.09,46.11,45.95,46.05,121040.0,39.0147,39.0316,38.8962,38.9809,121040.0
2016-11-03 11:20:00,46.05,46.26,45.98,46.21,123526.0,38.9809,39.1586,38.9216,39.1163,123526.0
2016-11-03 11:30:00,46.21,46.37,46.21,46.33,130279.0,39.1163,39.2517,39.1163,39.2179,130279.0
2016-11-03 11:40:00,46.34,46.34,46.26,46.32,102944.0,39.2263,39.2263,39.1586,39.2094,102944.0
2016-11-03 11:50:00,46.31,46.38,46.31,46.34,80061.0,39.2009,39.2602,39.2009,39.2263,80061.0
2016-11-03 12:00:00,46.33,46.39,46.28,46.37,97516.0,39.2179,39.2687,39.1756,39.2517,97516.0
2016-11-03 12:10:00,46.36,46.46,46.27,46.29,186807.0,39.2433,39.3279,39.1671,39.184,186807.0
2016-11-03 12:20:00,46.29,46.39,46.2,46.24,196273.0,39.184,39.2687,39.1078,39.1417,196273.0
2016-11-03 12:30:00,46.23,46.27,46.15,46.17,119487.0,39.1332,39.1671,39.0655,39.0824,119487.0
2016-11-03 12:40:00,46.17,46.2,46.04,46.1,312979.0,39.0824,39.1078,38.9724,39.0232,312979.0
2016-11-03 12:50:00,46.1,46.24,46.09,46.22,186975.0,39.0232,39.1417,39.0147,39.1248,186975.0
2016-11-03 13:00:00,46.21,46.21,46.11,46.16,112939.0,39.1163,39.1163,39.0316,39.074,112939.0
2016-11-03 13:10:00,46.16,46.21,46.15,46.21,159905.0,39.074,39.1163,39.0655,39.1163,159905.0
2016-11-03 13:20:00,46.21,46.29,46.19,46.26,192120.0,39.1163,39.184,39.0994,39.1586,192120.0
2016-11-03 13:30:00,46.25,46.27,46.22,46.27,66934.0,39.1502,39.1671,39.1248,39.1671,66934.0
2016-11-03 13:40:00,46.26,46.33,46.25,46.27,76490.0,39.1586,39.2179,39.1502,39.1671,76490.0
2016-11-03 13:50:00,46.28,46.3,46.2,46.24,72830.0,39.1756,39.1925,39.1078,39.1417,72830.0
2016-11-03 14:00:00,46.25,46.33,46.22,46.29,208094.0,39.1502,39.2179,39.1248,39.184,208094.0
2016-11-03 14:10:00,46.28,46.31,46.21,46.22,79940.0,39.1756,39.2009,39.1163,39.1248,79940.0
2016-11-03 14:20:00,46.22,46.37,46.21,46.37,119643.0,39.1248,39.2517,39.1163,39.2517,119643.0
2016-11-03 14:30:00,46.38,46.45,46.36,46.41,96572.0,39.2602,39.3195,39.2433,39.2856,96572.0
2016-11-03 14:40:00,46.41,46.45,46.38,46.44,109573.0,39.2856,39.3195,39.2602,39.311,109573.0
2016-11-03 14:50:00,46.44,46.5,46.41,46.49,95317.0,39.311,39.3618,39.2856,39.3533,95317.0
2016-11-03 15:00:00,46.49,46.49,46.4,46.42,96739.0,39.3533,39.3533,39.2771,39.2941,96739.0
2016-11-03 15:10:00,46.41,46.58,46.41,46.5,169678.0,39.2856,39.4295,39.2856,39.3618,169678.0
2016-11-03 15:20:00,46.49,46.53,46.46,46.51,105754.0,39.3533,39.3872,39.3279,39.3702,105754.0
2016-11-03 15:30:00,46.51,46.51,46.38,46.41,165821.0,39.3702,39.3702,39.2602,39.2856,165821.0
2016-11-03 15:40:00,46.4,46.51,46.34,46.49,332567.0,39.2771,39.3702,39.2263,39.3533,332567.0
2016-11-03 15:50:00,46.49,46.61,46.47,46.57,573851.0,39.3533,39.4549,39.3364,39.421,573851.0
2016-11-04 09:30:00,46.46,46.63,46.15,46.28,244077.0,39.3279,39.4718,39.0655,39.1756,244077.0
2016-11-04 09:40:00,46.28,46.29,46.11,46.23,197506.0,39.1756,39.184,39.0316,39.1332,197506.0
2016-11-04 09:50:00,46.23,46.25,45.85,45.89,312786.0,39.1332,39.1502,38.8116,38.8454,312786.0
2016-11-04 10:00:00,45.9,46.04,45.87,45.92,191016.0,38.8539,38.9724,38.8285,38.8708,191016.0
2016-11-04 10:10:00,45.92,45.99,45.75,45.88,141163.0,38.8708,38.9301,38.7269,38.837,141163.0
2016-11-04 10:20:00,45.88,46.06,45.88,46.0,145814.0,38.837,38.9893,38.837,38.9385,145814.0
2016-11-04 10:30:00,45.99,46.65,45.94,46.65,453778.0,38.9301,39.4888,38.8877,39.4888,453778.0
2016-11-04 10:40:00,46.66,46.84,46.55,46.63,228053.0,39.4972,39.6496,39.4041,39.4718,228053.0
2016-11-04 10:50:00,46.63,46.69,46.47,46.55,140426.0,39.4718,39.5226,39.3364,39.4041,140426.0
2016-11-04 11:00:00,46.55,46.8,46.51,46.65,182122.0,39.4041,39.6157,39.3702,39.4888,182122.0
2016-11-04 11:10:00,46.65,46.77,46.56,46.65,105739.0,39.4888,39.5903,39.4126,39.4888,105739.0
2016-11-04 11:20:00,46.65,46.66,46.43,46.47,173511.0,39.4888,39.4972,39.3025,39.3364,173511.0
2016-11-04 11:30:00,46.47,46.51,46.3,46.39,135555.0,39.3364,39.3702,39.1925,39.2687,135555.0
2016-11-04 11:40:00,46.4,46.46,46.35,46.36,76249.0,39.2771,39.3279,39.2348,39.2433,76249.0
2016-11-04 11:50:00,46.36,46.4,46.25,46.26,136559.0,39.2433,39.2771,39.1502,39.1586,136559.0
2016-11-04 12:00:00,46.26,46.38,46.25,46.34,97357.0,39.1586,39.2602,39.1502,39.2263,97357.0
2016-11-04 12:10:00,46.34,46.63,46.33,46.57,227438.0,39.2263,39.4718,39.2179,39.421,227438.0
2016-11-04 12:20:00,46.58,46.6,46.45,46.51,89554.0,39.4295,39.4464,39.3195,39.3702,89554.0
2016-11-04 12:30:00,46.52,46.57,46.49,46.5,67721.0,39.3787,39.421,39.3533,39.3618,67721.0
2016-11-04 12:40:00,46.5,46.6,46.46,46.59,76050.0,39.3618,39.4464,39.3279,39.438,76050.0
2016-11-04 12:50:00,46.58,46.69,46.51,46.65,117568.0,39.4295,39.5226,39.3702,39.4888,117568.0
2016-11-04 13:00:00,46.65,46.72,46.63,46.7,63940.0,39.4888,39.548,39.4718,39.5311,63940.0
2016-11-04 13:10:00,46.7,46.73,46.66,46.7,80503.0,39.5311,39.5565,39.4972,39.5311,80503.0
2016-11-04 13:20:00,46.7,46.73,46.66,46.68,99611.0,39.5311,39.5565,39.4972,39.5141,99611.0
2016-11-04 13:30:00,46.67,46.7,46.64,46.69,89855.0,39.5057,39.5311,39.4803,39.5226,89855.0
2016-11-04 13:40:00,46.68,46.7,46.64,46.66,57287.0,39.5141,39.5311,39.4803,39.4972,57287.0
2016-11-04 13:50:00,46.65,46.71,46.65,46.7,65451.0,39.4888,39.5395,39.4888,39.5311,65451.0
2016-11-04 14:00:00,46.71,46.71,46.59,46.62,64342.0,39.5395,39.5395,39.438,39.4634,64342.0
2016-11-04 14:10:00,46.62,46.71,46.62,46.69,80605.0,39.4634,39.5395,39.4634,39.5226,80605.0
2016-11-04 14:20:00,46.68,46.69,46.52,46.59,63119.0,39.5141,39.5226,39.3787,39.438,63119.0
2016-11-04 14:30:00,46.58,46.6,46.51,46.52,62497.0,39.4295,39.4464,39.3702,39.3787,62497.0
2016-11-04 14:40:00,46.52,46.61,46.49,46.49,103589.0,39.3787,39.4549,39.3533,39.3533,103589.0
2016-11-04 14:50:00,46.49,46.52,46.37,46.4,106158.0,39.3533,39.3787,39.2517,39.2771,106158.0
2016-11-04 15:00:00,46.4,46.44,46.34,46.36,303844.0,39.2771,39.311,39.2263,39.2433,303844.0
2016-11-04 15:10:00,46.36,46.56,46.35,46.51,121179.0,39.2433,39.4126,39.2348,39.3702,121179.0
2016-11-04 15:20:00,46.51,46.55,46.46,46.52,86566.0,39.3702,39.4041,39.3279,39.3787,86566.0
2016-11-04 15:30:00,46.52,46.53,46.39,46.47,125451.0,39.3787,39.3872,39.2687,39.3364,125451.0
2016-11-04 15:40:00,46.47,46.48,46.39,46.42,170296.0,39.3364,39.3449,39.2687,39.2941,170296.0
2016-11-04 15:50:00,46.42,46.51,46.37,46.4,442596.0,39.2941,39.3702,39.2517,39.2771,442596.0
2016-11-07 09:30:00,46.81,47.21,46.81,47.16,210114.0,39.6242,39.9628,39.6242,39.9205,210114.0
2016-11-07 09:40:00,47.17,47.17,46.92,47.04,128136.0,39.9289,39.9289,39.7173,39.8189,128136.0
2016-11-07 09:50:00,47.04,47.22,47.04,47.18,107153.0,39.8189,39.9713,39.8189,39.9374,107153.0
2016-11-07 10:00:00,47.18,47.39,47.16,47.34,157364.0,39.9374,40.1152,39.9205,40.0728,157364.0
2016-11-07 10:10:00,47.34,47.44,47.26,47.36,118849.0,40.0728,40.1575,40.0051,40.0898,118849.0
2016-11-07 10:20:00,47.38,47.46,47.28,47.39,135920.0,40.1067,40.1744,40.022,40.1152,135920.0
2016-11-07 10:30:00,47.38,47.42,47.15,47.2,131244.0,40.1067,40.1406,39.912,39.9543,131244.0
2016-11-07 10:40:00,47.2,47.21,46.99,47.01,79029.0,39.9543,39.9628,39.7766,39.7935,79029.0
2016-11-07 10:50:00,47.01,47.21,46.92,47.16,96176.0,39.7935,39.9628,39.7173,39.9205,96176.0
2016-11-07 11:00:00,47.17,47.23,47.09,47.19,80749.0,39.9289,39.9797,39.8612,39.9459,80749.0
2016-11-07 11:10:00,47.18,47.29,47.16,47.25,171903.0,39.9374,40.0305,39.9205,39.9966,171903.0
2016-11-07 11:20:00,47.24,47.3,47.1,47.13,76326.0,39.9882,40.039,39.8697,39.8951,76326.0
2016-11-07 11:30:00,47.14,47.17,47.04,47.12,60283.0,39.9035,39.9289,39.8189,39.8866,60283.0
2016-11-07 11:40:00,47.11,47.18,47.1,47.13,63800.0,39.8781,39.9374,39.8697,39.8951,63800.0
2016-11-07 11:50:00,47.12,47.28,47.11,47.27,75604.0,39.8866,40.022,39.8781,40.0136,75604.0
2016-11-07 12:00:00,47.27,47.31,47.2,47.2,78770.0,40.0136,40.0474,39.9543,39.9543,78770.0
2016-11-07 12:10:00,47.21,47.23,47.18,47.18,40681.0,39.9628,39.9797,39.9374,39.9374,40681.0
2016-11-07 12:20:00,47.18,47.25,47.13,47.17,67678.0,39.9374,39.9966,39.8951,39.9289,67678.0
2016-11-07 12:30:00,47.17,47.18,47.11,47.11,53051.0,39.9289,39.9374,39.8781,39.8781,53051.0
2016-11-07 12:40:00,47.11,47.14,47.05,47.13,80089.0,39.8781,39.9035,39.8273,39.8951,80089.0
2016-11-07 12:50:00,47.13,47.18,47.09,47.17,80053.0,39.8951,39.9374,39.8612,39.9289,80053.0
2016-11-07 13:00:00,47.17,47.18,47.1,47.17,66102.0,39.9289,39.9374,39.8697,39.9289,66102.0
2016-11-07 13:10:00,47.17,47.17,47.06,47.15,75580.0,39.9289,39.9289,39.8358,39.912,75580.0
2016-11-07 13:20:00,47.15,47.19,47.08,47.08,68434.0,39.912,39.9459,39.8527,39.8527,68434.0
2016-11-07 13:30:00,47.08,47.17,47.08,47.15,47933.0,39.8527,39.9289,39.8527,39.912,47933.0
2016-11-07 13:40:00,47.16,47.28,47.14,47.24,66813.0,39.9205,40.022,39.9035,39.9882,66813.0
2016-11-07 13:50:00,47.24,47.32,47.23,47.31,81121.0,39.9882,40.0559,39.9797,40.0474,81121.0
2016-11-07 14:00:00,47.31,47.31,47.21,47.26,62424.0,40.0474,40.0474,39.9628,40.0051,62424.0
2016-11-07 14:10:00,47.26,47.34,47.25,47.27,76037.0,40.0051,40.0728,39.9966,40.0136,76037.0
2016-11-07 14:20:00,47.27,47.3,47.19,47.28,75477.0,40.0136,40.039,39.9459,40.022,75477.0
2016-11-07 14:30:00,47.29,47.32,47.22,47.26,55495.0,40.0305,40.0559,39.9713,40.0051,55495.0
2016-11-07 14:40:00,47.27,47.27,47.16,47.17,56954.0,40.0136,40.0136,39.9205,39.9289,56954.0
2016-11-07 14:50:00,47.18,47.27,47.15,47.25,59926.0,39.9374,40.0136,39.912,39.9966,59926.0
2016-11-07 15:00:00,47.25,47.32,47.21,47.29,146551.0,39.9966,40.0559,39.9628,40.0305,146551.0
2016-11-07 15:10:00,47.29,47.33,47.22,47.26,105339.0,40.0305,40.0644,39.9713,40.0051,105339.0
2016-11-07 15:20:00,47.25,47.3,47.14,47.25,260133.0,39.9966,40.039,39.9035,39.9966,260133.0
2016-11-07 15:30:00,47.25,47.26,47.11,47.24,266908.0,39.9966,40.0051,39.8781,39.9882,266908.0
2016-11-07 15:40:00,47.24,47.4,47.21,47.38,302662.0,39.9882,40.1236,39.9628,40.1067,302662.0
2016-11-07 15:50:00,47.38,47.46,47.37,47.44,557880.0,40.1067,40.1744,40.0982,40.1575,557880.0
2016-11-08 09:30:00,47.08,47.43,46.93,47.41,186679.0,39.8527,40.149,39.7258,40.1321,186679.0
2016-11-08 09:40:00,47.41,47.43,47.19,47.19,109884.0,40.1321,40.149,39.9459,39.9459,109884.0
2016-11-08 09:50:00,47.2,47.22,47.08,47.1,95601.0,39.9543,39.9713,39.8527,39.8697,95601.0
2016-11-08 10:00:00,47.09,47.1,46.93,46.94,153006.0,39.8612,39.8697,39.7258,39.7342,153006.0
2016-11-08 10:10:00,46.94,47.11,46.91,47.06,90025.0,39.7342,39.8781,39.7088,39.8358,90025.0
2016-11-08 10:20:00,47.06,47.33,47.03,47.33,97766.0,39.8358,40.0644,39.8104,40.0644,97766.0
2016-11-08 10:30:00,47.33,47.49,47.25,47.3,212217.0,40.0644,40.1998,39.9966,40.039,212217.0
2016-11-08 10:40:00,47.28,47.55,47.19,47.55,120924.0,40.022,40.2506,39.9459,40.2506,120924.0
2016-11-08 10:50:00,47.54,47.62,47.44,47.52,154198.0,40.2421,40.3098,40.1575,40.2252,154198.0
2016-11-08 11:00:00,47.52,47.56,47.39,47.41,81731.0,40.2252,40.2591,40.1152,40.1321,81731.0
2016-11-08 11:10:00,47.41,47.59,47.35,47.5,76155.0,40.1321,40.2845,40.0813,40.2083,76155.0
2016-11-08 11:20:00,47.5,47.65,47.48,47.51,97595.0,40.2083,40.3352,40.1913,40.2167,97595.0
2016-11-08 11:30:00,47.51,47.66,47.42,47.43,71843.0,40.2167,40.3437,40.1406,40.149,71843.0
2016-11-08 11:40:00,47.41,47.42,47.35,47.35,62479.0,40.1321,40.1406,40.0813,40.0813,62479.0
2016-11-08 11:50:00,47.36,47.41,47.28,47.41,95996.0,40.0898,40.1321,40.022,40.1321,95996.0
2016-11-08 12:00:00,47.41,47.41,47.28,47.28,52336.0,40.1321,40.1321,40.022,40.022,52336.0
2016-11-08 12:10:00,47.29,47.36,47.25,47.27,99340.0,40.0305,40.0898,39.9966,40.0136,99340.0
2016-11-08 12:20:00,47.26,47.45,47.24,47.38,111803.0,40.0051,40.1659,39.9882,40.1067,111803.0
2016-11-08 12:30:00,47.37,47.43,47.33,47.38,111128.0,40.0982,40.149,40.0644,40.1067,111128.0
2016-11-08 12:40:00,47.38,47.52,47.37,47.51,47271.0,40.1067,40.2252,40.0982,40.2167,47271.0
2016-11-08 12:50:00,47.52,47.55,47.47,47.52,110428.0,40.2252,40.2506,40.1829,40.2252,110428.0
2016-11-08 13:00:00,47.53,47.7,47.48,47.52,209172.0,40.2337,40.3776,40.1913,40.2252,209172.0
2016-11-08 13:10:00,47.52,47.58,47.4,47.44,54613.0,40.2252,40.276,40.1236,40.1575,54613.0
2016-11-08 13:20:00,47.42,47.47,47.41,47.42,41505.0,40.1406,40.1829,40.1321,40.1406,41505.0
2016-11-08 13:30:00,47.43,47.49,47.42,47.46,67459.0,40.149,40.1998,40.1406,40.1744,67459.0
2016-11-08 13:40:00,47.45,47.47,47.35,47.36,84388.0,40.1659,40.1829,40.0813,40.0898,84388.0
2016-11-08 13:50:00,47.35,47.39,47.31,47.31,48164.0,40.0813,40.1152,40.0474,40.0474,48164.0
2016-11-08 14:00:00,47.31,47.31,47.18,47.2,59524.0,40.0474,40.0474,39.9374,39.9543,59524.0
2016-11-08 14:10:00,47.2,47.21,47.06,47.14,98337.0,39.9543,39.9628,39.8358,39.9035,98337.0
2016-11-08 14:20:00,47.14,47.2,47.07,47.11,68184.0,39.9035,39.9543,39.8443,39.8781,68184.0
2016-11-08 14:30:00,47.11,47.12,47.02,47.02,74094.0,39.8781,39.8866,39.802,39.802,74094.0
2016-11-08 14:40:00,47.02,47.04,46.93,46.99,72255.0,39.802,39.8189,39.7258,39.7766,72255.0
2016-11-08 14:50:00,46.99,47.0,46.93,46.95,76399.0,39.7766,39.785,39.7258,39.7427,76399.0
2016-11-08 15:00:00,46.94,47.1,46.91,47.1,130446.0,39.7342,39.8697,39.7088,39.8697,130446.0
2016-11-08 15:10:00,47.1,47.12,46.98,47.01,157988.0,39.8697,39.8866,39.7681,39.7935,157988.0
2016-11-08 15:20:00,47.01,47.14,47.0,47.1,130414.0,39.7935,39.9035,39.785,39.8697,130414.0
2016-11-08 15:30:00,47.09,47.26,47.09,47.23,175777.0,39.8612,40.0051,39.8612,39.9797,175777.0
2016-11-08 15:40:00,47.24,47.28,47.18,47.25,194437.0,39.9882,40.022,39.9374,39.9966,194437.0
2016-11-08 15:50:00,47.26,47.28,47.09,47.13,368527.0,40.0051,40.022,39.8612,39.8951,368527.0
2016-11-09 09:30:00,47.46,47.7,47.12,47.51,399957.0,40.1744,40.3776,39.8866,40.2167,399957.0
2016-11-09 09:40:00,47.53,48.23,47.45,48.05,560385.0,40.2337,40.8262,40.1659,40.6738,560385.0
2016-11-09 09:50:00,48.05,48.25,47.95,48.09,288724.0,40.6738,40.8431,40.5892,40.7077,288724.0
2016-11-09 10:00:00,48.09,48.13,47.72,47.77,341799.0,40.7077,40.7416,40.3945,40.4368,341799.0
2016-11-09 10:10:00,47.77,47.82,47.49,47.5,232940.0,40.4368,40.4791,40.1998,40.2083,232940.0
2016-11-09 10:20:00,47.5,47.81,47.49,47.72,318802.0,40.2083,40.4707,40.1998,40.3945,318802.0
2016-11-09 10:30:00,47.74,47.83,47.55,47.66,235083.0,40.4114,40.4876,40.2506,40.3437,235083.0
2016-11-09 10:40:00,47.66,47.81,47.61,47.69,174114.0,40.3437,40.4707,40.3014,40.3691,174114.0
2016-11-09 10:50:00,47.69,47.77,47.64,47.65,323937.0,40.3691,40.4368,40.3268,40.3352,323937.0
2016-11-09 11:00:00,47.65,47.8,47.64,47.74,160942.0,40.3352,40.4622,40.3268,40.4114,160942.0
2016-11-09 11:10:00,47.75,47.92,47.69,47.91,239841.0,40.4199,40.5638,40.3691,40.5553,239841.0
2016-11-09 11:20:00,47.91,48.04,47.9,47.98,149732.0,40.5553,40.6654,40.5469,40.6146,149732.0
2016-11-09 11:30:00,47.98,48.11,47.89,48.0,761762.0,40.6146,40.7246,40.5384,40.6315,761762.0
2016-11-09 11:40:00,48.0,48.05,47.85,48.04,337735.0,40.6315,40.6738,40.5045,40.6654,337735.0
2016-11-09 11:50:00,48.05,48.06,47.81,47.89,347143.0,40.6738,40.6823,40.4707,40.5384,347143.0
2016-11-09 12:00:00,47.9,47.92,47.6,47.61,283545.0,40.5469,40.5638,40.2929,40.3014,283545.0
2016-11-09 12:10:00,47.62,47.68,47.57,47.61,158113.0,40.3098,40.3606,40.2675,40.3014,158113.0
2016-11-09 12:20:00,47.61,47.77,47.58,47.72,107441.0,40.3014,40.4368,40.276,40.3945,107441.0
2016-11-09 12:30:00,47.73,47.86,47.72,47.77,165597.0,40.403,40.513,40.3945,40.4368,165597.0
2016-11-09 12:40:00,47.77,47.99,47.77,47.89,121426.0,40.4368,40.6231,40.4368,40.5384,121426.0
2016-11-09 12:50:00,47.89,47.96,47.81,47.89,101286.0,40.5384,40.5977,40.4707,40.5384,101286.0
2016-11-09 13:00:00,47.9,48.06,47.89,48.03,99103.0,40.5469,40.6823,40.5384,40.6569,99103.0
2016-11-09 13:10:00,48.04,48.04,47.95,48.03,90687.0,40.6654,40.6654,40.5892,40.6569,90687.0
2016-11-09 13:20:00,48.02,48.02,47.87,47.97,94664.0,40.6484,40.6484,40.5215,40.6061,94664.0
2016-11-09 13:30:00,47.96,47.97,47.89,47.92,114642.0,40.5977,40.6061,40.5384,40.5638,114642.0
2016-11-09 13:40:00,47.93,48.02,47.89,47.98,156515.0,40.5723,40.6484,40.5384,40.6146,156515.0
2016-11-09 13:50:00,47.98,48.04,47.88,47.93,253359.0,40.6146,40.6654,40.5299,40.5723,253359.0
2016-11-09 14:00:00,47.93,47.99,47.85,47.92,192851.0,40.5723,40.6231,40.5045,40.5638,192851.0
2016-11-09 14:10:00,47.91,47.98,47.84,47.95,133789.0,40.5553,40.6146,40.4961,40.5892,133789.0
2016-11-09 14:20:00,47.95,48.09,47.93,47.96,163203.0,40.5892,40.7077,40.5723,40.5977,163203.0
2016-11-09 14:30:00,47.97,48.05,47.92,48.04,282916.0,40.6061,40.6738,40.5638,40.6654,282916.0
2016-11-09 14:40:00,48.04,48.06,47.96,48.03,204696.0,40.6654,40.6823,40.5977,40.6569,204696.0
2016-11-09 14:50:00,48.03,48.05,47.98,48.02,120912.0,40.6569,40.6738,40.6146,40.6484,120912.0
2016-11-09 15:00:00,48.02,48.04,47.96,47.98,164746.0,40.6484,40.6654,40.5977,40.6146,164746.0
2016-11-09 15:10:00,47.99,48.11,47.95,48.09,195749.0,40.6231,40.7246,40.5892,40.7077,195749.0
2016-11-09 15:20:00,48.1,48.11,47.95,47.95,219027.0,40.7162,40.7246,40.5892,40.5892,219027.0
2016-11-09 15:30:00,47.94,47.97,47.67,47.68,363039.0,40.5807,40.6061,40.3522,40.3606,363039.0
2016-11-09 15:40:00,47.69,47.75,47.54,47.65,443658.0,40.3691,40.4199,40.2421,40.3352,443658.0
2016-11-09 15:50:00,47.65,47.86,47.64,47.81,874224.0,40.3352,40.513,40.3268,40.4707,874224.0
2016-11-10 09:30:00,47.69,48.0,47.57,47.8,370211.0,40.3691,40.6315,40.2675,40.4622,370211.0
2016-11-10 09:40:00,47.79,48.47,47.77,48.41,362227.0,40.4538,41.0294,40.4368,40.9786,362227.0
2016-11-10 09:50:00,48.41,48.44,48.0,48.03,292033.0,40.9786,41.004,40.6315,40.6569,292033.0
2016-11-10 10:00:00,48.03,48.13,47.96,48.08,199879.0,40.6569,40.7416,40.5977,40.6992,199879.0
2016-11-10 10:10:00,48.08,48.18,47.98,47.99,301311.0,40.6992,40.7839,40.6146,40.6231,301311.0
2016-11-10 10:20:00,47.99,48.21,47.99,48.08,202300.0,40.6231,40.8093,40.6231,40.6992,202300.0
2016-11-10 10:30:00,48.08,48.1,47.8,47.84,215893.0,40.6992,40.7162,40.4622,40.4961,215893.0
2016-11-10 10:40:00,47.85,48.08,47.83,47.95,630160.0,40.5045,40.6992,40.4876,40.5892,630160.0
2016-11-10 10:50:00,47.95,48.02,47.84,47.9,312668.0,40.5892,40.6484,40.4961,40.5469,312668.0
2016-11-10 11:00:00,47.9,48.06,47.71,47.73,396217.0,40.5469,40.6823,40.386,40.403,396217.0
2016-11-10 11:10:00,47.72,47.9,47.64,47.87,178929.0,40.3945,40.5469,40.3268,40.5215,178929.0
2016-11-10 11:20:00,47.88,48.29,47.88,48.2,217946.0,40.5299,40.877,40.5299,40.8008,217946.0
2016-11-10 11:30:00,48.21,48.38,48.12,48.38,172764.0,40.8093,40.9532,40.7331,40.9532,172764.0
2016-11-10 11:40:00,48.38,48.77,48.34,48.55,297983.0,40.9532,41.2833,40.9193,41.0971,297983.0
2016-11-10 11:50:00,48.55,48.62,48.35,48.36,181204.0,41.0971,41.1563,40.9278,40.9363,181204.0
2016-11-10 12:00:00,48.36,48.52,48.32,48.49,142213.0,40.9363,41.0717,40.9024,41.0463,142213.0
2016-11-10 12:10:00,48.48,48.72,48.48,48.57,157633.0,41.0378,41.241,41.0378,41.114,157633.0
2016-11-10 12:20:00,48.57,48.64,48.54,48.59,74039.0,41.114,41.1733,41.0886,41.1309,74039.0
2016-11-10 12:30:00,48.59,48.59,48.46,48.47,81257.0,41.1309,41.1309,41.0209,41.0294,81257.0
2016-11-10 12:40:00,48.46,48.61,48.42,48.58,82554.0,41.0209,41.1479,40.987,41.1225,82554.0
2016-11-10 12:50:00,48.58,48.73,48.56,48.7,97189.0,41.1225,41.2495,41.1055,41.2241,97189.0
2016-11-10 13:00:00,48.7,48.75,48.61,48.69,157173.0,41.2241,41.2664,41.1479,41.2156,157173.0
2016-11-10 13:10:00,48.7,48.81,48.69,48.76,267335.0,41.2241,41.3172,41.2156,41.2748,267335.0
2016-11-10 13:20:00,48.75,48.89,48.74,48.88,191598.0,41.2664,41.3849,41.2579,41.3764,191598.0
2016-11-10 13:30:00,48.88,48.89,48.75,48.85,129846.0,41.3764,41.3849,41.2664,41.351,129846.0
2016-11-10 13:40:00,48.85,48.98,48.77,48.97,109649.0,41.351,41.4611,41.2833,41.4526,109649.0
2016-11-10 13:50:00,48.97,48.99,48.84,48.87,160722.0,41.4526,41.4695,41.3426,41.368,160722.0
2016-11-10 14:00:00,48.86,48.93,48.79,48.92,432590.0,41.3595,41.4188,41.3002,41.4103,432590.0
2016-11-10 14:10:00,48.91,48.99,48.79,48.87,165802.0,41.4018,41.4695,41.3002,41.368,165802.0
2016-11-10 14:20:00,48.87,48.89,48.78,48.8,109975.0,41.368,41.3849,41.2918,41.3087,109975.0
2016-11-10 14:30:00,48.8,48.85,48.67,48.83,152532.0,41.3087,41.351,41.1987,41.3341,152532.0
2016-11-10 14:40:00,48.84,48.86,48.77,48.81,144488.0,41.3426,41.3595,41.2833,41.3172,144488.0
2016-11-10 14:50:00,48.8,48.83,48.79,48.81,165969.0,41.3087,41.3341,41.3002,41.3172,165969.0
2016-11-10 15:00:00,48.81,48.83,48.75,48.82,165577.0,41.3172,41.3341,41.2664,41.3256,165577.0
2016-11-10 15:10:00,48.82,48.83,48.75,48.76,226805.0,41.3256,41.3341,41.2664,41.2748,226805.0
2016-11-10 15:20:00,48.76,48.85,48.74,48.8,245775.0,41.2748,41.351,41.2579,41.3087,245775.0
2016-11-10 15:30:00,48.8,48.86,48.77,48.85,399979.0,41.3087,41.3595,41.2833,41.351,399979.0
2016-11-10 15:40:00,48.86,48.92,48.8,48.86,491047.0,41.3595,41.4103,41.3087,41.3595,491047.0
2016-11-10 15:50:00,48.86,48.87,48.76,48.82,720027.0,41.3595,41.368,41.2748,41.3256,720027.0
2016-11-11 09:30:00,48.35,48.61,48.26,48.28,290329.0,40.9278,41.1479,40.8516,40.8685,290329.0
2016-11-11 09:40:00,48.26,48.32,47.93,47.98,310071.0,40.8516,40.9024,40.5723,40.6146,310071.0
2016-11-11 09:50:00,47.99,48.12,47.84,48.0,229630.0,40.6231,40.7331,40.4961,40.6315,229630.0
2016-11-11 10:00:00,48.0,48.06,47.85,47.96,251995.0,40.6315,40.6823,40.5045,40.5977,251995.0
2016-11-11 10:10:00,47.96,47.98,47.65,47.69,178950.0,40.5977,40.6146,40.3352,40.3691,178950.0
2016-11-11 10:20:00,47.69,47.86,47.61,47.71,160091.0,40.3691,40.513,40.3014,40.386,160091.0
2016-11-11 10:30:00,47.71,47.75,47.61,47.62,143906.0,40.386,40.4199,40.3014,40.3098,143906.0
2016-11-11 10:40:00,47.61,47.72,47.42,47.43,263535.0,40.3014,40.3945,40.1406,40.149,263535.0
2016-11-11 10:50:00,47.43,47.44,47.21,47.35,294669.0,40.149,40.1575,39.9628,40.0813,294669.0
2016-11-11 11:00:00,47.34,47.61,47.33,47.51,256878.0,40.0728,40.3014,40.0644,40.2167,256878.0
2016-11-11 11:10:00,47.5,47.6,47.41,47.44,203182.0,40.2083,40.2929,40.1321,40.1575,203182.0
2016-11-11 11:20:00,47.45,47.48,47.35,47.47,175996.0,40.1659,40.1913,40.0813,40.1829,175996.0
2016-11-11 11:30:00,47.46,47.61,47.45,47.49,183579.0,40.1744,40.3014,40.1659,40.1998,183579.0
2016-11-11 11:40:00,47.5,47.65,47.38,47.41,160424.0,40.2083,40.3352,40.1067,40.1321,160424.0
2016-11-11 11:50:00,47.41,47.62,47.37,47.55,100656.0,40.1321,40.3098,40.0982,40.2506,100656.0
2016-11-11 12:00:00,47.55,47.71,47.53,47.68,141823.0,40.2506,40.386,40.2337,40.3606,141823.0
2016-11-11 12:10:00,47.69,47.83,47.61,47.81,173441.0,40.3691,40.4876,40.3014,40.4707,173441.0
2016-11-11 12:20:00,47.81,47.89,47.7,47.89,128999.0,40.4707,40.5384,40.3776,40.5384,128999.0
2016-11-11 12:30:00,47.89,47.92,47.78,47.84,117880.0,40.5384,40.5638,40.4453,40.4961,117880.0
2016-11-11 12:40:00,47.84,47.94,47.8,47.93,127601.0,40.4961,40.5807,40.4622,40.5723,127601.0
2016-11-11 12:50:00,47.92,47.93,47.77,47.84,104535.0,40.5638,40.5723,40.4368,40.4961,104535.0
2016-11-11 13:00:00,47.85,47.98,47.85,47.95,90197.0,40.5045,40.6146,40.5045,40.5892,90197.0
2016-11-11 13:10:00,47.95,47.96,47.8,47.84,64805.0,40.5892,40.5977,40.4622,40.4961,64805.0
2016-11-11 13:20:00,47.84,47.98,47.81,47.95,98046.0,40.4961,40.6146,40.4707,40.5892,98046.0
2016-11-11 13:30:00,47.94,48.0,47.78,47.83,94338.0,40.5807,40.6315,40.4453,40.4876,94338.0
2016-11-11 13:40:00,47.82,48.02,47.81,48.02,145506.0,40.4791,40.6484,40.4707,40.6484,145506.0
2016-11-11 13:50:00,48.01,48.09,47.97,48.02,112286.0,40.64,40.7077,40.6061,40.6484,112286.0
2016-11-11 14:00:00,48.01,48.03,47.87,47.96,91138.0,40.64,40.6569,40.5215,40.5977,91138.0
2016-11-11 14:10:00,47.96,48.03,47.92,48.03,86035.0,40.5977,40.6569,40.5638,40.6569,86035.0
2016-11-11 14:20:00,48.03,48.03,47.79,47.81,84949.0,40.6569,40.6569,40.4538,40.4707,84949.0
2016-11-11 14:30:00,47.82,47.83,47.66,47.73,96801.0,40.4791,40.4876,40.3437,40.403,96801.0
2016-11-11 14:40:00,47.72,47.79,47.68,47.68,88601.0,40.3945,40.4538,40.3606,40.3606,88601.0
2016-11-11 14:50:00,47.67,47.82,47.67,47.8,228442.0,40.3522,40.4791,40.3522,40.4622,228442.0
2016-11-11 15:00:00,47.8,47.86,47.78,47.82,172831.0,40.4622,40.513,40.4453,40.4791,172831.0
2016-11-11 15:10:00,47.83,47.91,47.81,47.87,111929.0,40.4876,40.5553,40.4707,40.5215,111929.0
2016-11-11 15:20:00,47.87,47.9,47.8,47.9,130481.0,40.5215,40.5469,40.4622,40.5469,130481.0
2016-11-11 15:30:00,47.89,47.95,47.86,47.86,176689.0,40.5384,40.5892,40.513,40.513,176689.0
2016-11-11 15:40:00,47.87,48.05,47.86,48.03,213479.0,40.5215,40.6738,40.513,40.6569,213479.0
2016-11-11 15:50:00,48.02,48.07,47.98,48.0,368844.0,40.6484,40.6908,40.6146,40.6315,368844.0
2016-11-14 09:30:00,47.61,47.89,47.39,47.79,294905.0,40.3014,40.5384,40.1152,40.4538,294905.0
2016-11-14 09:40:00,47.76,48.24,47.74,48.21,264902.0,40.4284,40.8347,40.4114,40.8093,264902.0
2016-11-14 09:50:00,48.2,48.46,48.14,48.16,235122.0,40.8008,41.0209,40.75,40.767,235122.0
2016-11-14 10:00:00,48.15,48.4,48.1,48.32,181655.0,40.7585,40.9701,40.7162,40.9024,181655.0
2016-11-14 10:10:00,48.32,48.54,48.28,48.45,175567.0,40.9024,41.0886,40.8685,41.0124,175567.0
2016-11-14 10:20:00,48.45,48.46,48.19,48.3,76621.0,41.0124,41.0209,40.7923,40.8855,76621.0
2016-11-14 10:30:00,48.29,48.36,48.23,48.35,123341.0,40.877,40.9363,40.8262,40.9278,123341.0
2016-11-14 10:40:00,48.36,48.38,48.1,48.15,127367.0,40.9363,40.9532,40.7162,40.7585,127367.0
2016-11-14 10:50:00,48.14,48.31,48.12,48.28,142921.0,40.75,40.8939,40.7331,40.8685,142921.0
2016-11-14 11:00:00,48.27,48.27,47.96,47.99,183279.0,40.8601,40.8601,40.5977,40.6231,183279.0
2016-11-14 11:10:00,47.98,48.16,47.94,48.13,186097.0,40.6146,40.767,40.5807,40.7416,186097.0
2016-11-14 11:20:00,48.13,48.15,47.96,47.97,77625.0,40.7416,40.7585,40.5977,40.6061,77625.0
2016-11-14 11:30:00,47.97,48.02,47.83,47.86,68947.0,40.6061,40.6484,40.4876,40.513,68947.0
2016-11-14 11:40:00,47.85,47.85,47.69,47.72,95671.0,40.5045,40.5045,40.3691,40.3945,95671.0
2016-11-14 11:50:00,47.72,47.76,47.55,47.57,95142.0,40.3945,40.4284,40.2506,40.2675,95142.0
2016-11-14 12:00:00,47.57,47.61,47.46,47.46,115068.0,40.2675,40.3014,40.1744,40.1744,115068.0
2016-11-14 12:10:00,47.47,47.48,47.34,47.41,121941.0,40.1829,40.1913,40.0728,40.1321,121941.0
2016-11-14 12:20:00,47.41,47.62,47.35,47.56,220067.0,40.1321,40.3098,40.0813,40.2591,220067.0
2016-11-14 12:30:00,47.56,47.59,47.46,47.57,75419.0,40.2591,40.2845,40.1744,40.2675,75419.0
2016-11-14 12:40:00,47.57,47.59,47.47,47.5,79141.0,40.2675,40.2845,40.1829,40.2083,79141.0
2016-11-14 12:50:00,47.49,47.5,47.37,47.42,122993.0,40.1998,40.2083,40.0982,40.1406,122993.0
2016-11-14 13:00:00,47.42,47.59,47.35,47.59,265070.0,40.1406,40.2845,40.0813,40.2845,265070.0
2016-11-14 13:10:00,47.58,47.67,47.57,47.67,214501.0,40.276,40.3522,40.2675,40.3522,214501.0
2016-11-14 13:20:00,47.67,47.87,47.64,47.87,99143.0,40.3522,40.5215,40.3268,40.5215,99143.0
2016-11-14 13:30:00,47.87,47.98,47.77,47.78,152041.0,40.5215,40.6146,40.4368,40.4453,152041.0
2016-11-14 13:40:00,47.78,47.97,47.75,47.96,116538.0,40.4453,40.6061,40.4199,40.5977,116538.0
2016-11-14 13:50:00,47.97,48.09,47.93,48.03,124157.0,40.6061,40.7077,40.5723,40.6569,124157.0
2016-11-14 14:00:00,48.03,48.03,47.78,47.82,83487.0,40.6569,40.6569,40.4453,40.4791,83487.0
2016-11-14 14:10:00,47.81,47.9,47.79,47.81,181629.0,40.4707,40.5469,40.4538,40.4707,181629.0
2016-11-14 14:20:00,47.8,47.8,47.61,47.63,198783.0,40.4622,40.4622,40.3014,40.3183,198783.0
2016-11-14 14:30:00,47.64,47.78,47.64,47.76,205642.0,40.3268,40.4453,40.3268,40.4284,205642.0
2016-11-14 14:40:00,47.76,47.81,47.69,47.78,121571.0,40.4284,40.4707,40.3691,40.4453,121571.0
2016-11-14 14:50:00,47.78,47.88,47.75,47.8,308929.0,40.4453,40.5299,40.4199,40.4622,308929.0
2016-11-14 15:00:00,47.8,47.87,47.75,47.85,188430.0,40.4622,40.5215,40.4199,40.5045,188430.0
2016-11-14 15:10:00,47.85,47.93,47.85,47.91,121947.0,40.5045,40.5723,40.5045,40.5553,121947.0
2016-11-14 15:20:00,47.91,47.94,47.87,47.91,180873.0,40.5553,40.5807,40.5215,40.5553,180873.0
2016-11-14 15:30:00,47.92,48.03,47.91,47.97,154309.0,40.5638,40.6569,40.5553,40.6061,154309.0
2016-11-14 15:40:00,47.97,48.02,47.87,48.01,275771.0,40.6061,40.6484,40.5215,40.64,275771.0
2016-11-14 15:50:00,48.0,48.21,47.99,48.15,821899.0,40.6315,40.8093,40.6231,40.7585,821899.0
2016-11-15 09:30:00,48.52,49.27,48.5,49.11,520859.0,41.0717,41.7066,41.0548,41.5711,520859.0
2016-11-15 09:40:00,49.1,49.41,48.93,49.39,323471.0,41.5627,41.8251,41.4188,41.8081,323471.0
2016-11-15 09:50:00,49.38,49.66,49.27,49.45,362808.0,41.7997,42.0367,41.7066,41.8589,362808.0
2016-11-15 10:00:00,49.45,49.59,49.31,49.33,277924.0,41.8589,41.9774,41.7404,41.7573,277924.0
2016-11-15 10:10:00,49.33,49.73,49.33,49.66,334892.0,41.7573,42.0959,41.7573,42.0367,334892.0
2016-11-15 10:20:00,49.64,49.65,48.95,48.96,269756.0,42.0198,42.0282,41.4357,41.4441,269756.0
2016-11-15 10:30:00,48.96,49.2,48.63,48.64,287220.0,41.4441,41.6473,41.1648,41.1733,287220.0
2016-11-15 10:40:00,48.63,48.83,48.62,48.8,161714.0,41.1648,41.3341,41.1563,41.3087,161714.0
2016-11-15 10:50:00,48.82,49.02,48.81,49.02,138698.0,41.3256,41.4949,41.3172,41.4949,138698.0
2016-11-15 11:00:00,49.02,49.11,48.92,49.02,120283.0,41.4949,41.5711,41.4103,41.4949,120283.0
2016-11-15 11:10:00,49.02,49.14,48.99,49.05,118095.0,41.4949,41.5965,41.4695,41.5203,118095.0
2016-11-15 11:20:00,49.05,49.17,49.05,49.1,127316.0,41.5203,41.6219,41.5203,41.5627,127316.0
2016-11-15 11:30:00,49.1,49.3,49.05,49.18,216111.0,41.5627,41.732,41.5203,41.6304,216111.0
2016-11-15 11:40:00,49.18,49.26,49.16,49.22,215120.0,41.6304,41.6981,41.6134,41.6642,215120.0
2016-11-15 11:50:00,49.22,49.41,49.21,49.34,199223.0,41.6642,41.8251,41.6558,41.7658,199223.0
2016-11-15 12:00:00,49.34,49.45,49.24,49.4,275053.0,41.7658,41.8589,41.6812,41.8166,275053.0
2016-11-15 12:10:00,49.4,49.45,49.32,49.32,232929.0,41.8166,41.8589,41.7489,41.7489,232929.0
2016-11-15 12:20:00,49.33,49.35,49.2,49.27,157879.0,41.7573,41.7743,41.6473,41.7066,157879.0
2016-11-15 12:30:00,49.27,49.31,49.23,49.26,154020.0,41.7066,41.7404,41.6727,41.6981,154020.0
2016-11-15 12:40:00,49.25,49.41,49.22,49.4,151415.0,41.6896,41.8251,41.6642,41.8166,151415.0
2016-11-15 12:50:00,49.4,49.43,49.35,49.39,267158.0,41.8166,41.842,41.7743,41.8081,267158.0
2016-11-15 13:00:00,49.38,49.42,49.33,49.38,175637.0,41.7997,41.8335,41.7573,41.7997,175637.0
2016-11-15 13:10:00,49.38,49.41,49.3,49.33,174631.0,41.7997,41.8251,41.732,41.7573,174631.0
2016-11-15 13:20:00,49.33,49.44,49.33,49.42,247936.0,41.7573,41.8505,41.7573,41.8335,247936.0
2016-11-15 13:30:00,49.42,49.42,49.33,49.36,157961.0,41.8335,41.8335,41.7573,41.7827,157961.0
2016-11-15 13:40:00,49.36,49.51,49.34,49.5,217790.0,41.7827,41.9097,41.7658,41.9012,217790.0
2016-11-15 13:50:00,49.5,49.67,49.49,49.61,195772.0,41.9012,42.0452,41.8928,41.9944,195772.0
2016-11-15 14:00:00,49.61,49.7,49.61,49.67,188881.0,41.9944,42.0705,41.9944,42.0452,188881.0
2016-11-15 14:10:00,49.68,49.76,49.65,49.72,183179.0,42.0536,42.1213,42.0282,42.0875,183179.0
2016-11-15 14:20:00,49.72,49.84,49.7,49.8,208811.0,42.0875,42.1891,42.0705,42.1552,208811.0
2016-11-15 14:30:00,49.79,49.83,49.72,49.76,120016.0,42.1467,42.1806,42.0875,42.1213,120016.0
2016-11-15 14:40:00,49.77,49.84,49.68,49.84,129159.0,42.1298,42.1891,42.0536,42.1891,129159.0
2016-11-15 14:50:00,49.84,49.88,49.83,49.84,231847.0,42.1891,42.2229,42.1806,42.1891,231847.0
2016-11-15 15:00:00,49.84,49.9,49.69,49.72,229773.0,42.1891,42.2398,42.0621,42.0875,229773.0
2016-11-15 15:10:00,49.71,49.73,49.59,49.62,325786.0,42.079,42.0959,41.9774,42.0028,325786.0
2016-11-15 15:20:00,49.63,49.73,49.58,49.68,254711.0,42.0113,42.0959,41.969,42.0536,254711.0
2016-11-15 15:30:00,49.69,49.74,49.68,49.72,456143.0,42.0621,42.1044,42.0536,42.0875,456143.0
2016-11-15 15:40:00,49.72,49.86,49.7,49.8,684720.0,42.0875,42.206,42.0705,42.1552,684720.0
2016-11-15 15:50:00,49.8,49.83,49.73,49.77,1021920.0,42.1552,42.1806,42.0959,42.1298,1021920.0
2016-11-16 09:30:00,49.33,49.69,49.33,49.5,239740.0,41.7573,42.0621,41.7573,41.9012,239740.0
2016-11-16 09:40:00,49.5,49.52,49.11,49.14,285907.0,41.9012,41.9182,41.5711,41.5965,285907.0
2016-11-16 09:50:00,49.14,49.14,48.87,49.03,255300.0,41.5965,41.5965,41.368,41.5034,255300.0
2016-11-16 10:00:00,49.02,49.28,48.9,49.26,165847.0,41.4949,41.715,41.3934,41.6981,165847.0
2016-11-16 10:10:00,49.27,49.28,49.0,49.02,168248.0,41.7066,41.715,41.478,41.4949,168248.0
2016-11-16 10:20:00,49.02,49.09,48.95,48.99,186867.0,41.4949,41.5542,41.4357,41.4695,186867.0
2016-11-16 10:30:00,48.98,49.23,48.8,49.19,478472.0,41.4611,41.6727,41.3087,41.6388,478472.0
2016-11-16 10:40:00,49.19,49.34,49.0,49.0,290440.0,41.6388,41.7658,41.478,41.478,290440.0
2016-11-16 10:50:00,49.0,49.21,48.98,49.06,156121.0,41.478,41.6558,41.4611,41.5288,156121.0
2016-11-16 11:00:00,49.07,49.11,48.89,49.05,259137.0,41.5373,41.5711,41.3849,41.5203,259137.0
2016-11-16 11:10:00,49.06,49.23,49.03,49.09,126734.0,41.5288,41.6727,41.5034,41.5542,126734.0
2016-11-16 11:20:00,49.09,49.19,48.89,48.97,207977.0,41.5542,41.6388,41.3849,41.4526,207977.0
2016-11-16 11:30:00,48.96,48.97,48.74,48.76,151035.0,41.4441,41.4526,41.2579,41.2748,151035.0
2016-11-16 11:40:00,48.75,48.85,48.66,48.8,158150.0,41.2664,41.351,41.1902,41.3087,158150.0
2016-11-16 11:50:00,48.8,48.93,48.76,48.92,74463.0,41.3087,41.4188,41.2748,41.4103,74463.0
2016-11-16 12:00:00,48.92,49.0,48.87,48.94,141683.0,41.4103,41.478,41.368,41.4272,141683.0
2016-11-16 12:10:00,48.94,48.95,48.79,48.82,176773.0,41.4272,41.4357,41.3002,41.3256,176773.0
2016-11-16 12:20:00,48.83,49.05,48.83,49.0,84601.0,41.3341,41.5203,41.3341,41.478,84601.0
2016-11-16 12:30:00,48.99,49.06,48.94,48.99,117015.0,41.4695,41.5288,41.4272,41.4695,117015.0
2016-11-16 12:40:00,49.0,49.14,48.99,49.06,124449.0,41.478,41.5965,41.4695,41.5288,124449.0
2016-11-16 12:50:00,49.06,49.17,49.05,49.08,144758.0,41.5288,41.6219,41.5203,41.5457,144758.0
2016-11-16 13:00:00,49.08,49.1,48.98,48.99,82128.0,41.5457,41.5627,41.4611,41.4695,82128.0
2016-11-16 13:10:00,48.99,49.02,48.86,48.87,76562.0,41.4695,41.4949,41.3595,41.368,76562.0
2016-11-16 13:20:00,48.87,48.87,48.8,48.86,82618.0,41.368,41.368,41.3087,41.3595,82618.0
2016-11-16 13:30:00,48.86,48.91,48.74,48.9,131936.0,41.3595,41.4018,41.2579,41.3934,131936.0
2016-11-16 13:40:00,48.89,48.92,48.81,48.82,60981.0,41.3849,41.4103,41.3172,41.3256,60981.0
2016-11-16 13:50:00,48.82,48.91,48.8,48.88,109161.0,41.3256,41.4018,41.3087,41.3764,109161.0
2016-11-16 14:00:00,48.88,48.96,48.84,48.87,59564.0,41.3764,41.4441,41.3426,41.368,59564.0
2016-11-16 14:10:00,48.87,48.91,48.81,48.85,70423.0,41.368,41.4018,41.3172,41.351,70423.0
2016-11-16 14:20:00,48.84,48.86,48.58,48.61,174859.0,41.3426,41.3595,41.1225,41.1479,174859.0
2016-11-16 14:30:00,48.61,48.65,48.59,48.63,101512.0,41.1479,41.1817,41.1309,41.1648,101512.0
2016-11-16 14:40:00,48.63,48.72,48.62,48.67,79142.0,41.1648,41.241,41.1563,41.1987,79142.0
2016-11-16 14:50:00,48.68,48.77,48.64,48.76,94105.0,41.2071,41.2833,41.1733,41.2748,94105.0
2016-11-16 15:00:00,48.76,48.91,48.75,48.88,95194.0,41.2748,41.4018,41.2664,41.3764,95194.0
2016-11-16 15:10:00,48.89,48.94,48.86,48.92,110289.0,41.3849,41.4272,41.3595,41.4103,110289.0
2016-11-16 15:20:00,48.91,48.92,48.85,48.86,147838.0,41.4018,41.4103,41.351,41.3595,147838.0
2016-11-16 15:30:00,48.87,48.88,48.71,48.75,236549.0,41.368,41.3764,41.2325,41.2664,236549.0
2016-11-16 15:40:00,48.75,48.83,48.74,48.75,245383.0,41.2664,41.3341,41.2579,41.2664,245383.0
2016-11-16 15:50:00,48.74,48.83,48.71,48.76,615317.0,41.2579,41.3341,41.2325,41.2748,615317.0
2016-11-17 09:30:00,49.38,49.78,49.24,49.35,427009.0,41.7997,42.1383,41.6812,41.7743,427009.0
2016-11-17 09:40:00,49.36,49.61,49.27,49.29,216867.0,41.7827,41.9944,41.7066,41.7235,216867.0
2016-11-17 09:50:00,49.28,49.46,49.24,49.34,177705.0,41.715,41.8674,41.6812,41.7658,177705.0
2016-11-17 10:00:00,49.34,49.4,49.07,49.15,172286.0,41.7658,41.8166,41.5373,41.605,172286.0
2016-11-17 10:10:00,49.16,49.23,49.07,49.09,87088.0,41.6134,41.6727,41.5373,41.5542,87088.0
2016-11-17 10:20:00,49.08,49.08,48.86,48.87,207756.0,41.5457,41.5457,41.3595,41.368,207756.0
2016-11-17 10:30:00,48.86,48.86,48.67,48.67,149738.0,41.3595,41.3595,41.1987,41.1987,149738.0
2016-11-17 10:40:00,48.67,48.74,48.61,48.68,194330.0,41.1987,41.2579,41.1479,41.2071,194330.0
2016-11-17 10:50:00,48.67,48.84,48.54,48.8,130876.0,41.1987,41.3426,41.0886,41.3087,130876.0
2016-11-17 11:00:00,48.78,48.91,48.71,48.88,138839.0,41.2918,41.4018,41.2325,41.3764,138839.0
2016-11-17 11:10:00,48.88,48.94,48.77,48.85,236162.0,41.3764,41.4272,41.2833,41.351,236162.0
2016-11-17 11:20:00,48.85,48.89,48.68,48.69,137633.0,41.351,41.3849,41.2071,41.2156,137633.0
2016-11-17 11:30:00,48.68,48.82,48.68,48.79,119282.0,41.2071,41.3256,41.2071,41.3002,119282.0
2016-11-17 11:40:00,48.79,48.95,48.73,48.91,112420.0,41.3002,41.4357,41.2495,41.4018,112420.0
2016-11-17 11:50:00,48.92,48.92,48.76,48.84,101790.0,41.4103,41.4103,41.2748,41.3426,101790.0
2016-11-17 12:00:00,48.83,48.86,48.75,48.78,107121.0,41.3341,41.3595,41.2664,41.2918,107121.0
2016-11-17 12:10:00,48.78,48.81,48.73,48.75,96988.0,41.2918,41.3172,41.2495,41.2664,96988.0
2016-11-17 12:20:00,48.75,48.8,48.7,48.73,77612.0,41.2664,41.3087,41.2241,41.2495,77612.0
2016-11-17 12:30:00,48.73,48.73,48.59,48.64,78807.0,41.2495,41.2495,41.1309,41.1733,78807.0
2016-11-17 12:40:00,48.64,48.69,48.56,48.6,71755.0,41.1733,41.2156,41.1055,41.1394,71755.0
2016-11-17 12:50:00,48.59,48.61,48.47,48.54,82096.0,41.1309,41.1479,41.0294,41.0886,82096.0
2016-11-17 13:00:00,48.54,48.56,48.46,48.47,106048.0,41.0886,41.1055,41.0209,41.0294,106048.0
2016-11-17 13:10:00,48.47,48.54,48.44,48.49,74566.0,41.0294,41.0886,41.004,41.0463,74566.0
2016-11-17 13:20:00,48.5,48.57,48.46,48.49,122476.0,41.0548,41.114,41.0209,41.0463,122476.0
2016-11-17 13:30:00,48.5,48.59,48.48,48.49,100712.0,41.0548,41.1309,41.0378,41.0463,100712.0
2016-11-17 13:40:00,48.48,48.48,48.35,48.43,88481.0,41.0378,41.0378,40.9278,40.9955,88481.0
2016-11-17 13:50:00,48.44,48.49,48.31,48.31,107091.0,41.004,41.0463,40.8939,40.8939,107091.0
2016-11-17 14:00:00,48.31,48.39,48.31,48.38,310373.0,40.8939,40.9616,40.8939,40.9532,310373.0
2016-11-17 14:10:00,48.38,48.46,48.35,48.37,133299.0,40.9532,41.0209,40.9278,40.9447,133299.0
2016-11-17 14:20:00,48.37,48.43,48.32,48.39,119156.0,40.9447,40.9955,40.9024,40.9616,119156.0
2016-11-17 14:30:00,48.38,48.43,48.31,48.41,132535.0,40.9532,40.9955,40.8939,40.9786,132535.0
2016-11-17 14:40:00,48.41,48.45,48.31,48.34,125632.0,40.9786,41.0124,40.8939,40.9193,125632.0
2016-11-17 14:50:00,48.36,48.39,48.26,48.31,139751.0,40.9363,40.9616,40.8516,40.8939,139751.0
2016-11-17 15:00:00,48.31,48.35,48.22,48.29,140268.0,40.8939,40.9278,40.8177,40.877,140268.0
2016-11-17 15:10:00,48.29,48.32,48.22,48.27,243413.0,40.877,40.9024,40.8177,40.8601,243413.0
2016-11-17 15:20:00,48.27,48.43,48.24,48.39,338869.0,40.8601,40.9955,40.8347,40.9616,338869.0
2016-11-17 15:30:00,48.39,48.47,48.37,48.41,241903.0,40.9616,41.0294,40.9447,40.9786,241903.0
2016-11-17 15:40:00,48.41,48.55,48.41,48.5,337702.0,40.9786,41.0971,40.9786,41.0548,337702.0
2016-11-17 15:50:00,48.5,48.63,48.49,48.59,840577.0,41.0548,41.1648,41.0463,41.1309,840577.0
2016-11-18 09:30:00,48.86,49.21,48.76,49.12,525244.0,41.3595,41.6558,41.2748,41.5796,525244.0
2016-11-18 09:40:00,49.12,49.13,48.97,49.02,216701.0,41.5796,41.588,41.4526,41.4949,216701.0
2016-11-18 09:50:00,49.01,49.13,48.98,49.13,159011.0,41.4865,41.588,41.4611,41.588,159011.0
2016-11-18 10:00:00,49.13,49.23,49.07,49.16,183170.0,41.588,41.6727,41.5373,41.6134,183170.0
2016-11-18 10:10:00,49.15,49.24,49.09,49.15,182842.0,41.605,41.6812,41.5542,41.605,182842.0
2016-11-18 10:20:00,49.16,49.21,49.09,49.13,150294.0,41.6134,41.6558,41.5542,41.588,150294.0
2016-11-18 10:30:00,49.13,49.18,49.02,49.07,191470.0,41.588,41.6304,41.4949,41.5373,191470.0
2016-11-18 10:40:00,49.07,49.16,49.07,49.14,149262.0,41.5373,41.6134,41.5373,41.5965,149262.0
2016-11-18 10:50:00,49.14,49.21,49.03,49.09,136214.0,41.5965,41.6558,41.5034,41.5542,136214.0
2016-11-18 11:00:00,49.1,49.22,49.06,49.22,137700.0,41.5627,41.6642,41.5288,41.6642,137700.0
2016-11-18 11:10:00,49.21,49.39,49.18,49.38,113614.0,41.6558,41.8081,41.6304,41.7997,113614.0
2016-11-18 11:20:00,49.37,49.48,49.37,49.4,144740.0,41.7912,41.8843,41.7912,41.8166,144740.0
2016-11-18 11:30:00,49.4,49.47,49.3,49.46,125805.0,41.8166,41.8759,41.732,41.8674,125805.0
2016-11-18 11:40:00,49.47,49.49,49.28,49.29,76892.0,41.8759,41.8928,41.715,41.7235,76892.0
2016-11-18 11:50:00,49.29,49.32,49.2,49.28,90674.0,41.7235,41.7489,41.6473,41.715,90674.0
2016-11-18 12:00:00,49.27,49.34,49.24,49.24,55661.0,41.7066,41.7658,41.6812,41.6812,55661.0
2016-11-18 12:10:00,49.23,49.27,49.15,49.16,75919.0,41.6727,41.7066,41.605,41.6134,75919.0
2016-11-18 12:20:00,49.16,49.27,49.11,49.27,71535.0,41.6134,41.7066,41.5711,41.7066,71535.0
2016-11-18 12:30:00,49.28,49.4,49.28,49.32,70639.0,41.715,41.8166,41.715,41.7489,70639.0
2016-11-18 12:40:00,49.31,49.33,49.22,49.26,38781.0,41.7404,41.7573,41.6642,41.6981,38781.0
2016-11-18 12:50:00,49.24,49.3,49.2,49.22,30238.0,41.6812,41.732,41.6473,41.6642,30238.0
2016-11-18 13:00:00,49.21,49.22,49.06,49.11,110903.0,41.6558,41.6642,41.5288,41.5711,110903.0
2016-11-18 13:10:00,49.12,49.25,49.1,49.17,80040.0,41.5796,41.6896,41.5627,41.6219,80040.0
2016-11-18 13:20:00,49.17,49.28,49.15,49.28,76521.0,41.6219,41.715,41.605,41.715,76521.0
2016-11-18 13:30:00,49.28,49.3,49.23,49.29,78262.0,41.715,41.732,41.6727,41.7235,78262.0
2016-11-18 13:40:00,49.28,49.29,49.21,49.26,44301.0,41.715,41.7235,41.6558,41.6981,44301.0
2016-11-18 13:50:00,49.26,49.32,49.24,49.28,90342.0,41.6981,41.7489,41.6812,41.715,90342.0
2016-11-18 14:00:00,49.28,49.31,49.2,49.23,51622.0,41.715,41.7404,41.6473,41.6727,51622.0
2016-11-18 14:10:00,49.23,49.24,49.14,49.2,67289.0,41.6727,41.6812,41.5965,41.6473,67289.0
2016-11-18 14:20:00,49.2,49.28,49.19,49.24,79166.0,41.6473,41.715,41.6388,41.6812,79166.0
2016-11-18 14:30:00,49.23,49.25,49.19,49.25,78714.0,41.6727,41.6896,41.6388,41.6896,78714.0
2016-11-18 14:40:00,49.25,49.32,49.2,49.27,310870.0,41.6896,41.7489,41.6473,41.7066,310870.0
2016-11-18 14:50:00,49.28,49.38,49.26,49.34,235478.0,41.715,41.7997,41.6981,41.7658,235478.0
2016-11-18 15:00:00,49.35,49.39,49.25,49.35,130932.0,41.7743,41.8081,41.6896,41.7743,130932.0
2016-11-18 15:10:00,49.34,49.38,49.3,49.33,126050.0,41.7658,41.7997,41.732,41.7573,126050.0
2016-11-18 15:20:00,49.33,49.38,49.33,49.36,169371.0,41.7573,41.7997,41.7573,41.7827,169371.0
2016-11-18 15:30:00,49.36,49.4,49.34,49.38,282432.0,41.7827,41.8166,41.7658,41.7997,282432.0
2016-11-18 15:40:00,49.38,49.39,49.3,49.33,234093.0,41.7997,41.8081,41.732,41.7573,234093.0
2016-11-18 15:50:00,49.33,49.33,49.23,49.31,522610.0,41.7573,41.7573,41.6727,41.7404,522610.0
2016-11-21 09:30:00,50.04,50.32,49.71,50.17,584041.0,42.3584,42.5954,42.079,42.4684,584041.0
2016-11-21 09:40:00,50.16,50.38,50.16,50.2,256056.0,42.4599,42.6462,42.4599,42.4938,256056.0
2016-11-21 09:50:00,50.21,50.3,50.04,50.17,194838.0,42.5023,42.5784,42.3584,42.4684,194838.0
2016-11-21 10:00:00,50.16,50.24,50.07,50.12,248054.0,42.4599,42.5277,42.3837,42.4261,248054.0
2016-11-21 10:10:00,50.12,50.2,49.97,50.03,215540.0,42.4261,42.4938,42.2991,42.3499,215540.0
2016-11-21 10:20:00,50.03,50.18,49.93,50.05,192612.0,42.3499,42.4769,42.2652,42.3668,192612.0
2016-11-21 10:30:00,50.05,50.24,50.05,50.19,244328.0,42.3668,42.5277,42.3668,42.4853,244328.0
2016-11-21 10:40:00,50.19,50.31,50.19,50.27,186458.0,42.4853,42.5869,42.4853,42.553,186458.0
2016-11-21 10:50:00,50.28,50.4,50.24,50.33,181620.0,42.5615,42.6631,42.5277,42.6038,181620.0
2016-11-21 11:00:00,50.34,50.34,50.25,50.33,101392.0,42.6123,42.6123,42.5361,42.6038,101392.0
2016-11-21 11:10:00,50.32,50.45,50.3,50.37,142453.0,42.5954,42.7054,42.5784,42.6377,142453.0
2016-11-21 11:20:00,50.37,50.42,50.33,50.34,287924.0,42.6377,42.68,42.6038,42.6123,287924.0
2016-11-21 11:30:00,50.34,50.37,50.21,50.25,107631.0,42.6123,42.6377,42.5023,42.5361,107631.0
2016-11-21 11:40:00,50.25,50.27,50.13,50.14,236443.0,42.5361,42.553,42.4345,42.443,236443.0
2016-11-21 11:50:00,50.15,50.16,50.05,50.13,110204.0,42.4515,42.4599,42.3668,42.4345,110204.0
2016-11-21 12:00:00,50.13,50.13,50.04,50.06,54931.0,42.4345,42.4345,42.3584,42.3753,54931.0
2016-11-21 12:10:00,50.07,50.2,50.03,50.16,180046.0,42.3837,42.4938,42.3499,42.4599,180046.0
2016-11-21 12:20:00,50.16,50.26,50.12,50.22,115311.0,42.4599,42.5446,42.4261,42.5107,115311.0
2016-11-21 12:30:00,50.22,50.22,50.0,50.05,144794.0,42.5107,42.5107,42.3245,42.3668,144794.0
2016-11-21 12:40:00,50.05,50.23,50.05,50.21,115584.0,42.3668,42.5192,42.3668,42.5023,115584.0
2016-11-21 12:50:00,50.21,50.24,50.14,50.18,134598.0,42.5023,42.5277,42.443,42.4769,134598.0
2016-11-21 13:00:00,50.18,50.23,50.13,50.18,106315.0,42.4769,42.5192,42.4345,42.4769,106315.0
2016-11-21 13:10:00,50.18,50.21,50.1,50.21,86797.0,42.4769,42.5023,42.4091,42.5023,86797.0
2016-11-21 13:20:00,50.21,50.24,50.11,50.13,132120.0,42.5023,42.5277,42.4176,42.4345,132120.0
2016-11-21 13:30:00,50.13,50.14,50.06,50.09,136995.0,42.4345,42.443,42.3753,42.4007,136995.0
2016-11-21 13:40:00,50.08,50.09,49.97,49.99,139577.0,42.3922,42.4007,42.2991,42.316,139577.0
2016-11-21 13:50:00,49.99,50.02,49.96,50.0,100553.0,42.316,42.3414,42.2906,42.3245,100553.0
2016-11-21 14:00:00,50.01,50.01,49.91,49.98,106198.0,42.333,42.333,42.2483,42.3076,106198.0
2016-11-21 14:10:00,49.97,50.02,49.96,50.0,97310.0,42.2991,42.3414,42.2906,42.3245,97310.0
2016-11-21 14:20:00,50.01,50.04,49.97,50.0,187582.0,42.333,42.3584,42.2991,42.3245,187582.0
2016-11-21 14:30:00,49.99,50.02,49.95,49.96,103896.0,42.316,42.3414,42.2822,42.2906,103896.0
2016-11-21 14:40:00,49.96,50.03,49.93,50.02,91046.0,42.2906,42.3499,42.2652,42.3414,91046.0
2016-11-21 14:50:00,50.03,50.07,50.03,50.03,98005.0,42.3499,42.3837,42.3499,42.3499,98005.0
2016-11-21 15:00:00,50.03,50.08,50.02,50.03,74748.0,42.3499,42.3922,42.3414,42.3499,74748.0
2016-11-21 15:10:00,50.04,50.07,49.96,50.04,131209.0,42.3584,42.3837,42.2906,42.3584,131209.0
2016-11-21 15:20:00,50.03,50.05,49.97,49.98,122873.0,42.3499,42.3668,42.2991,42.3076,122873.0
2016-11-21 15:30:00,49.98,50.0,49.91,49.93,130607.0,42.3076,42.3245,42.2483,42.2652,130607.0
2016-11-21 15:40:00,49.93,50.02,49.93,50.01,249638.0,42.2652,42.3414,42.2652,42.333,249638.0
2016-11-21 15:50:00,50.01,50.14,50.01,50.09,868660.0,42.333,42.443,42.333,42.4007,868660.0
2016-11-22 09:30:00,50.44,50.49,50.02,50.07,458508.0,42.697,42.7393,42.3414,42.3837,458508.0
2016-11-22 09:40:00,50.05,50.05,49.73,49.93,407233.0,42.3668,42.3668,42.0959,42.2652,407233.0
2016-11-22 09:50:00,49.94,50.05,49.88,50.03,269177.0,42.2737,42.3668,42.2229,42.3499,269177.0
2016-11-22 10:00:00,50.03,50.06,49.86,49.96,271240.0,42.3499,42.3753,42.206,42.2906,271240.0
2016-11-22 10:10:00,49.96,50.07,49.94,49.95,409141.0,42.2906,42.3837,42.2737,42.2822,409141.0
2016-11-22 10:20:00,49.93,49.94,49.61,49.74,215016.0,42.2652,42.2737,41.9944,42.1044,215016.0
2016-11-22 10:30:00,49.75,49.88,49.73,49.88,116379.0,42.1129,42.2229,42.0959,42.2229,116379.0
2016-11-22 10:40:00,49.88,50.01,49.85,49.98,154564.0,42.2229,42.333,42.1975,42.3076,154564.0
2016-11-22 10:50:00,49.97,50.01,49.84,49.86,176176.0,42.2991,42.333,42.1891,42.206,176176.0
2016-11-22 11:00:00,49.85,49.91,49.65,49.65,139972.0,42.1975,42.2483,42.0282,42.0282,139972.0
2016-11-22 11:10:00,49.65,49.73,49.55,49.67,157329.0,42.0282,42.0959,41.9436,42.0452,157329.0
2016-11-22 11:20:00,49.67,49.74,49.45,49.51,168044.0,42.0452,42.1044,41.8589,41.9097,168044.0
2016-11-22 11:30:00,49.51,49.58,49.47,49.58,132813.0,41.9097,41.969,41.8759,41.969,132813.0
2016-11-22 11:40:00,49.58,49.67,49.54,49.54,133997.0,41.969,42.0452,41.9351,41.9351,133997.0
2016-11-22 11:50:00,49.55,49.55,49.07,49.08,233831.0,41.9436,41.9436,41.5373,41.5457,233831.0
2016-11-22 12:00:00,49.07,49.33,49.07,49.3,157628.0,41.5373,41.7573,41.5373,41.732,157628.0
2016-11-22 12:10:00,49.3,49.3,49.15,49.27,228373.0,41.732,41.732,41.605,41.7066,228373.0
2016-11-22 12:20:00,49.27,49.39,49.27,49.34,75932.0,41.7066,41.8081,41.7066,41.7658,75932.0
2016-11-22 12:30:00,49.34,49.4,49.33,49.36,99423.0,41.7658,41.8166,41.7573,41.7827,99423.0
2016-11-22 12:40:00,49.36,49.38,49.21,49.23,116340.0,41.7827,41.7997,41.6558,41.6727,116340.0
2016-11-22 12:50:00,49.25,49.42,49.25,49.34,201704.0,41.6896,41.8335,41.6896,41.7658,201704.0
2016-11-22 13:00:00,49.35,49.43,49.32,49.41,97582.0,41.7743,41.842,41.7489,41.8251,97582.0
2016-11-22 13:10:00,49.41,49.52,49.39,49.51,63386.0,41.8251,41.9182,41.8081,41.9097,63386.0
2016-11-22 13:20:00,49.52,49.55,49.46,49.46,98873.0,41.9182,41.9436,41.8674,41.8674,98873.0
2016-11-22 13:30:00,49.46,49.54,49.46,49.48,86050.0,41.8674,41.9351,41.8674,41.8843,86050.0
2016-11-22 13:40:00,49.47,49.47,49.31,49.34,82829.0,41.8759,41.8759,41.7404,41.7658,82829.0
2016-11-22 13:50:00,49.34,49.36,49.29,49.31,97202.0,41.7658,41.7827,41.7235,41.7404,97202.0
2016-11-22 14:00:00,49.3,49.45,49.3,49.38,104558.0,41.732,41.8589,41.732,41.7997,104558.0
2016-11-22 14:10:00,49.38,49.45,49.38,49.43,69025.0,41.7997,41.8589,41.7997,41.842,69025.0
2016-11-22 14:20:00,49.43,49.49,49.41,49.47,96129.0,41.842,41.8928,41.8251,41.8759,96129.0
2016-11-22 14:30:00,49.47,49.68,49.45,49.68,190011.0,41.8759,42.0536,41.8589,42.0536,190011.0
2016-11-22 14:40:00,49.68,49.87,49.67,49.8,253770.0,42.0536,42.2145,42.0452,42.1552,253770.0
2016-11-22 14:50:00,49.8,49.81,49.67,49.69,84157.0,42.1552,42.1637,42.0452,42.0621,84157.0
2016-11-22 15:00:00,49.7,49.74,49.65,49.7,153952.0,42.0705,42.1044,42.0282,42.0705,153952.0
2016-11-22 15:10:00,49.7,49.72,49.63,49.69,68012.0,42.0705,42.0875,42.0113,42.0621,68012.0
2016-11-22 15:20:00,49.68,49.81,49.65,49.77,131509.0,42.0536,42.1637,42.0282,42.1298,131509.0
2016-11-22 15:30:00,49.77,49.8,49.74,49.79,135075.0,42.1298,42.1552,42.1044,42.1467,135075.0
2016-11-22 15:40:00,49.79,49.88,49.78,49.87,167382.0,42.1467,42.2229,42.1383,42.2145,167382.0
2016-11-22 15:50:00,49.86,49.92,49.82,49.83,409795.0,42.206,42.2568,42.1721,42.1806,409795.0
2016-11-23 09:30:00,49.42,49.98,49.35,49.93,177014.0,41.8335,42.3076,41.7743,42.2652,177014.0
2016-11-23 09:40:00,49.93,50.0,49.75,49.79,123479.0,42.2652,42.3245,42.1129,42.1467,123479.0
2016-11-23 09:50:00,49.78,49.79,49.66,49.66,94891.0,42.1383,42.1467,42.0367,42.0367,94891.0
2016-11-23 10:00:00,49.67,49.73,49.61,49.67,81599.0,42.0452,42.0959,41.9944,42.0452,81599.0
2016-11-23 10:10:00,49.67,49.8,49.59,49.79,83814.0,42.0452,42.1552,41.9774,42.1467,83814.0
2016-11-23 10:20:00,49.8,49.97,49.69,49.91,79430.0,42.1552,42.2991,42.0621,42.2483,79430.0
2016-11-23 10:30:00,49.91,50.01,49.77,49.77,89339.0,42.2483,42.333,42.1298,42.1298,89339.0
2016-11-23 10:40:00,49.77,49.92,49.74,49.88,34725.0,42.1298,42.2568,42.1044,42.2229,34725.0
2016-11-23 10:50:00,49.89,49.91,49.79,49.84,49298.0,42.2314,42.2483,42.1467,42.1891,49298.0
2016-11-23 11:00:00,49.84,49.86,49.7,49.7,41800.0,42.1891,42.206,42.0705,42.0705,41800.0
2016-11-23 11:10:00,49.7,49.81,49.68,49.71,48618.0,42.0705,42.1637,42.0536,42.079,48618.0
2016-11-23 11:20:00,49.71,49.76,49.67,49.72,48601.0,42.079,42.1213,42.0452,42.0875,48601.0
2016-11-23 11:30:00,49.72,49.83,49.71,49.82,28153.0,42.0875,42.1806,42.079,42.1721,28153.0
2016-11-23 11:40:00,49.83,49.83,49.7,49.74,44215.0,42.1806,42.1806,42.0705,42.1044,44215.0
2016-11-23 11:50:00,49.74,49.83,49.74,49.82,57521.0,42.1044,42.1806,42.1044,42.1721,57521.0
2016-11-23 12:00:00,49.85,49.89,49.77,49.88,72533.0,42.1975,42.2314,42.1298,42.2229,72533.0
2016-11-23 12:10:00,49.88,49.88,49.8,49.84,41606.0,42.2229,42.2229,42.1552,42.1891,41606.0
2016-11-23 12:20:00,49.84,49.9,49.82,49.87,51120.0,42.1891,42.2398,42.1721,42.2145,51120.0
2016-11-23 12:30:00,49.87,49.89,49.85,49.87,37000.0,42.2145,42.2314,42.1975,42.2145,37000.0
2016-11-23 12:40:00,49.88,49.96,49.85,49.9,51156.0,42.2229,42.2906,42.1975,42.2398,51156.0
2016-11-23 12:50:00,49.91,49.91,49.84,49.89,40380.0,42.2483,42.2483,42.1891,42.2314,40380.0
2016-11-23 13:00:00,49.88,49.89,49.83,49.89,36680.0,42.2229,42.2314,42.1806,42.2314,36680.0
2016-11-23 13:10:00,49.88,49.89,49.82,49.86,38686.0,42.2229,42.2314,42.1721,42.206,38686.0
2016-11-23 13:20:00,49.86,49.86,49.79,49.81,27312.0,42.206,42.206,42.1467,42.1637,27312.0
2016-11-23 13:30:00,49.82,49.88,49.82,49.85,25943.0,42.1721,42.2229,42.1721,42.1975,25943.0
2016-11-23 13:40:00,49.85,49.86,49.71,49.73,32626.0,42.1975,42.206,42.079,42.0959,32626.0
2016-11-23 13:50:00,49.73,49.74,49.7,49.72,35412.0,42.0959,42.1044,42.0705,42.0875,35412.0
2016-11-23 14:00:00,49.72,49.76,49.52,49.53,81950.0,42.0875,42.1213,41.9182,41.9266,81950.0
2016-11-23 14:10:00,49.54,49.64,49.52,49.53,91879.0,41.9351,42.0198,41.9182,41.9266,91879.0
2016-11-23 14:20:00,49.53,49.63,49.5,49.54,67290.0,41.9266,42.0113,41.9012,41.9351,67290.0
2016-11-23 14:30:00,49.54,49.58,49.49,49.51,73970.0,41.9351,41.969,41.8928,41.9097,73970.0
2016-11-23 14:40:00,49.52,49.57,49.47,49.56,59173.0,41.9182,41.9605,41.8759,41.952,59173.0
2016-11-23 14:50:00,49.57,49.6,49.52,49.59,60938.0,41.9605,41.9859,41.9182,41.9774,60938.0
2016-11-23 15:00:00,49.6,49.62,49.48,49.51,169814.0,41.9859,42.0028,41.8843,41.9097,169814.0
2016-11-23 15:10:00,49.51,49.6,49.51,49.56,54297.0,41.9097,41.9859,41.9097,41.952,54297.0
2016-11-23 15:20:00,49.57,49.58,49.51,49.55,81894.0,41.9605,41.969,41.9097,41.9436,81894.0
2016-11-23 15:30:00,49.55,49.59,49.5,49.55,157218.0,41.9436,41.9774,41.9012,41.9436,157218.0
2016-11-23 15:40:00,49.56,49.57,49.5,49.5,190148.0,41.952,41.9605,41.9012,41.9012,190148.0
2016-11-23 15:50:00,49.51,49.51,49.4,49.46,622993.0,41.9097,41.9097,41.8166,41.8674,622993.0
2016-11-25 09:30:00,49.27,49.47,49.15,49.26,179766.0,41.7066,41.8759,41.605,41.6981,179766.0
2016-11-25 09:40:00,49.26,49.34,49.16,49.24,103133.0,41.6981,41.7658,41.6134,41.6812,103133.0
2016-11-25 09:50:00,49.24,49.38,49.21,49.31,98993.0,41.6812,41.7997,41.6558,41.7404,98993.0
2016-11-25 10:00:00,49.31,49.43,49.19,49.36,114380.0,41.7404,41.842,41.6388,41.7827,114380.0
2016-11-25 10:10:00,49.35,49.35,49.16,49.17,63561.0,41.7743,41.7743,41.6134,41.6219,63561.0
2016-11-25 10:20:00,49.18,49.21,49.11,49.12,97369.0,41.6304,41.6558,41.5711,41.5796,97369.0
2016-11-25 10:30:00,49.12,49.13,49.01,49.09,103034.0,41.5796,41.588,41.4865,41.5542,103034.0
2016-11-25 10:40:00,49.09,49.15,49.03,49.13,98021.0,41.5542,41.605,41.5034,41.588,98021.0
2016-11-25 10:50:00,49.13,49.18,49.1,49.1,76229.0,41.588,41.6304,41.5627,41.5627,76229.0
2016-11-25 11:00:00,49.12,49.2,49.06,49.11,105361.0,41.5796,41.6473,41.5288,41.5711,105361.0
2016-11-25 11:10:00,49.1,49.19,49.05,49.12,176740.0,41.5627,41.6388,41.5203,41.5796,176740.0
2016-11-25 11:20:00,49.12,49.2,49.1,49.12,95035.0,41.5796,41.6473,41.5627,41.5796,95035.0
2016-11-25 11:30:00,49.12,49.15,49.1,49.12,48046.0,41.5796,41.605,41.5627,41.5796,48046.0
2016-11-25 11:40:00,49.11,49.12,48.98,48.99,89111.0,41.5711,41.5796,41.4611,41.4695,89111.0
2016-11-25 11:50:00,48.98,49.0,48.9,49.0,81419.0,41.4611,41.478,41.3934,41.478,81419.0
2016-11-25 12:00:00,49.0,49.14,48.98,49.11,63940.0,41.478,41.5965,41.4611,41.5711,63940.0
2016-11-25 12:10:00,49.12,49.22,49.11,49.22,79023.0,41.5796,41.6642,41.5711,41.6642,79023.0
2016-11-25 12:20:00,49.23,49.34,49.22,49.32,81441.0,41.6727,41.7658,41.6642,41.7489,81441.0
2016-11-25 12:30:00,49.32,49.33,49.22,49.27,85545.0,41.7489,41.7573,41.6642,41.7066,85545.0
2016-11-25 12:40:00,49.26,49.4,49.26,49.39,135087.0,41.6981,41.8166,41.6981,41.8081,135087.0
2016-11-25 12:50:00,49.38,49.52,49.36,49.5,216380.0,41.7997,41.9182,41.7827,41.9012,216380.0
2016-11-28 09:30:00,49.64,49.73,49.2,49.25,166761.0,42.0198,42.0959,41.6473,41.6896,166761.0
2016-11-28 09:40:00,49.24,49.3,49.04,49.19,138464.0,41.6812,41.732,41.5119,41.6388,138464.0
2016-11-28 09:50:00,49.19,49.28,49.04,49.06,109761.0,41.6388,41.715,41.5119,41.5288,109761.0
2016-11-28 10:00:00,49.07,49.15,49.0,49.15,78820.0,41.5373,41.605,41.478,41.605,78820.0
2016-11-28 10:10:00,49.15,49.15,49.0,49.05,93270.0,41.605,41.605,41.478,41.5203,93270.0
2016-11-28 10:20:00,49.05,49.11,49.03,49.06,72675.0,41.5203,41.5711,41.5034,41.5288,72675.0
2016-11-28 10:30:00,49.07,49.14,48.96,49.04,87197.0,41.5373,41.5965,41.4441,41.5119,87197.0
2016-11-28 10:40:00,49.04,49.05,48.87,48.98,96494.0,41.5119,41.5203,41.368,41.4611,96494.0
2016-11-28 10:50:00,49.0,49.06,48.81,48.82,112773.0,41.478,41.5288,41.3172,41.3256,112773.0
2016-11-28 11:00:00,48.82,48.89,48.74,48.88,91828.0,41.3256,41.3849,41.2579,41.3764,91828.0
2016-11-28 11:10:00,48.88,48.97,48.86,48.97,322804.0,41.3764,41.4526,41.3595,41.4526,322804.0
2016-11-28 11:20:00,48.97,49.34,48.96,49.3,157459.0,41.4526,41.7658,41.4441,41.732,157459.0
2016-11-28 11:30:00,49.31,49.32,49.22,49.23,265370.0,41.7404,41.7489,41.6642,41.6727,265370.0
2016-11-28 11:40:00,49.24,49.26,49.08,49.09,66160.0,41.6812,41.6981,41.5457,41.5542,66160.0
2016-11-28 11:50:00,49.09,49.33,49.09,49.28,76887.0,41.5542,41.7573,41.5542,41.715,76887.0
2016-11-28 12:00:00,49.28,49.34,49.24,49.25,81043.0,41.715,41.7658,41.6812,41.6896,81043.0
2016-11-28 12:10:00,49.26,49.36,49.22,49.3,94051.0,41.6981,41.7827,41.6642,41.732,94051.0
2016-11-28 12:20:00,49.29,49.35,49.2,49.27,94205.0,41.7235,41.7743,41.6473,41.7066,94205.0
2016-11-28 12:30:00,49.26,49.35,49.23,49.26,54979.0,41.6981,41.7743,41.6727,41.6981,54979.0
2016-11-28 12:40:00,49.27,49.37,49.25,49.36,65526.0,41.7066,41.7912,41.6896,41.7827,65526.0
2016-11-28 12:50:00,49.36,49.41,49.32,49.4,74623.0,41.7827,41.8251,41.7489,41.8166,74623.0
2016-11-28 13:00:00,49.4,49.54,49.39,49.49,130481.0,41.8166,41.9351,41.8081,41.8928,130481.0
2016-11-28 13:10:00,49.48,49.52,49.44,49.48,64226.0,41.8843,41.9182,41.8505,41.8843,64226.0
2016-11-28 13:20:00,49.49,49.58,49.49,49.56,72070.0,41.8928,41.969,41.8928,41.952,72070.0
2016-11-28 13:30:00,49.56,49.59,49.52,49.57,53999.0,41.952,41.9774,41.9182,41.9605,53999.0
2016-11-28 13:40:00,49.58,49.6,49.54,49.59,107559.0,41.969,41.9859,41.9351,41.9774,107559.0
2016-11-28 13:50:00,49.58,49.59,49.47,49.47,80725.0,41.969,41.9774,41.8759,41.8759,80725.0
2016-11-28 14:00:00,49.48,49.5,49.43,49.44,111256.0,41.8843,41.9012,41.842,41.8505,111256.0
2016-11-28 14:10:00,49.44,49.46,49.39,49.39,90909.0,41.8505,41.8674,41.8081,41.8081,90909.0
2016-11-28 14:20:00,49.39,49.39,49.28,49.3,112050.0,41.8081,41.8081,41.715,41.732,112050.0
2016-11-28 14:30:00,49.3,49.34,49.23,49.31,78460.0,41.732,41.7658,41.6727,41.7404,78460.0
2016-11-28 14:40:00,49.32,49.34,49.24,49.24,185787.0,41.7489,41.7658,41.6812,41.6812,185787.0
2016-11-28 14:50:00,49.24,49.27,49.14,49.27,150296.0,41.6812,41.7066,41.5965,41.7066,150296.0
2016-11-28 15:00:00,49.27,49.28,49.15,49.16,77232.0,41.7066,41.715,41.605,41.6134,77232.0
2016-11-28 15:10:00,49.16,49.33,49.15,49.31,105736.0,41.6134,41.7573,41.605,41.7404,105736.0
2016-11-28 15:20:00,49.31,49.31,49.06,49.07,137210.0,41.7404,41.7404,41.5288,41.5373,137210.0
2016-11-28 15:30:00,49.06,49.1,48.95,48.98,228285.0,41.5288,41.5627,41.4357,41.4611,228285.0
2016-11-28 15:40:00,48.98,48.99,48.79,48.8,277102.0,41.4611,41.4695,41.3002,41.3087,277102.0
2016-11-28 15:50:00,48.8,48.84,48.68,48.8,745312.0,41.3087,41.3426,41.2071,41.3087,745312.0
2016-11-29 09:30:00,47.79,47.9,47.05,47.14,829695.0,40.4538,40.5469,39.8273,39.9035,829695.0
2016-11-29 09:40:00,47.13,47.74,47.12,47.32,629357.0,39.8951,40.4114,39.8866,40.0559,629357.0
2016-11-29 09:50:00,47.34,47.53,47.21,47.43,464219.0,40.0728,40.2337,39.9628,40.149,464219.0
2016-11-29 10:00:00,47.43,47.64,47.21,47.59,485872.0,40.149,40.3268,39.9628,40.2845,485872.0
2016-11-29 10:10:00,47.6,47.81,47.47,47.79,312051.0,40.2929,40.4707,40.1829,40.4538,312051.0
2016-11-29 10:20:00,47.79,48.04,47.74,47.76,404600.0,40.4538,40.6654,40.4114,40.4284,404600.0
2016-11-29 10:30:00,47.76,47.83,47.68,47.8,181113.0,40.4284,40.4876,40.3606,40.4622,181113.0
2016-11-29 10:40:00,47.81,47.98,47.78,47.91,207567.0,40.4707,40.6146,40.4453,40.5553,207567.0
2016-11-29 10:50:00,47.91,48.11,47.89,47.98,179453.0,40.5553,40.7246,40.5384,40.6146,179453.0
2016-11-29 11:00:00,47.99,47.99,47.8,47.97,113378.0,40.6231,40.6231,40.4622,40.6061,113378.0
2016-11-29 11:10:00,47.96,47.97,47.64,47.71,248990.0,40.5977,40.6061,40.3268,40.386,248990.0
2016-11-29 11:20:00,47.71,47.91,47.65,47.89,135965.0,40.386,40.5553,40.3352,40.5384,135965.0
2016-11-29 11:30:00,47.89,48.04,47.86,48.02,99667.0,40.5384,40.6654,40.513,40.6484,99667.0
2016-11-29 11:40:00,48.02,48.08,47.99,48.04,78689.0,40.6484,40.6992,40.6231,40.6654,78689.0
2016-11-29 11:50:00,48.04,48.08,47.98,48.01,90153.0,40.6654,40.6992,40.6146,40.64,90153.0
2016-11-29 12:00:00,48.02,48.08,47.97,48.0,80358.0,40.6484,40.6992,40.6061,40.6315,80358.0
2016-11-29 12:10:00,48.0,48.02,47.79,47.8,114448.0,40.6315,40.6484,40.4538,40.4622,114448.0
2016-11-29 12:20:00,47.8,47.92,47.76,47.87,80218.0,40.4622,40.5638,40.4284,40.5215,80218.0
2016-11-29 12:30:00,47.86,47.9,47.83,47.88,66554.0,40.513,40.5469,40.4876,40.5299,66554.0
2016-11-29 12:40:00,47.88,47.9,47.83,47.88,65744.0,40.5299,40.5469,40.4876,40.5299,65744.0
2016-11-29 12:50:00,47.89,47.94,47.86,47.9,189069.0,40.5384,40.5807,40.513,40.5469,189069.0
2016-11-29 13:00:00,47.9,48.04,47.88,48.04,159616.0,40.5469,40.6654,40.5299,40.6654,159616.0
2016-11-29 13:10:00,48.04,48.06,47.97,48.05,61673.0,40.6654,40.6823,40.6061,40.6738,61673.0
2016-11-29 13:20:00,48.06,48.3,48.04,48.2,203310.0,40.6823,40.8855,40.6654,40.8008,203310.0
2016-11-29 13:30:00,48.2,48.43,48.19,48.34,138942.0,40.8008,40.9955,40.7923,40.9193,138942.0
2016-11-29 13:40:00,48.33,48.36,48.23,48.25,79708.0,40.9109,40.9363,40.8262,40.8431,79708.0
2016-11-29 13:50:00,48.24,48.34,48.22,48.34,94707.0,40.8347,40.9193,40.8177,40.9193,94707.0
2016-11-29 14:00:00,48.35,48.44,48.35,48.43,164807.0,40.9278,41.004,40.9278,40.9955,164807.0
2016-11-29 14:10:00,48.43,48.49,48.25,48.26,165904.0,40.9955,41.0463,40.8431,40.8516,165904.0
2016-11-29 14:20:00,48.27,48.3,48.2,48.23,186130.0,40.8601,40.8855,40.8008,40.8262,186130.0
2016-11-29 14:30:00,48.23,48.26,48.18,48.21,175655.0,40.8262,40.8516,40.7839,40.8093,175655.0
2016-11-29 14:40:00,48.21,48.26,48.08,48.11,156062.0,40.8093,40.8516,40.6992,40.7246,156062.0
2016-11-29 14:50:00,48.1,48.22,48.05,48.17,143893.0,40.7162,40.8177,40.6738,40.7754,143893.0
2016-11-29 15:00:00,48.18,48.18,47.85,47.85,174928.0,40.7839,40.7839,40.5045,40.5045,174928.0
2016-11-29 15:10:00,47.85,48.02,47.85,47.88,300497.0,40.5045,40.6484,40.5045,40.5299,300497.0
2016-11-29 15:20:00,47.89,47.94,47.81,47.89,333765.0,40.5384,40.5807,40.4707,40.5384,333765.0
2016-11-29 15:30:00,47.89,47.89,47.76,47.76,364334.0,40.5384,40.5384,40.4284,40.4284,364334.0
2016-11-29 15:40:00,47.77,47.86,47.75,47.86,587592.0,40.4368,40.513,40.4199,40.513,587592.0
2016-11-29 15:50:00,47.86,47.9,47.78,47.81,1024279.0,40.513,40.5469,40.4453,40.4707,1024279.0
2016-11-30 09:30:00,51.68,52.21,50.82,51.76,3140278.0,43.7466,44.1952,43.0186,43.8143,3140278.0
2016-11-30 09:40:00,51.75,52.18,51.44,51.56,1473026.0,43.8059,44.1698,43.5434,43.645,1473026.0
2016-11-30 09:50:00,51.58,52.49,51.54,51.9,1391053.0,43.6619,44.4323,43.6281,43.9328,1391053.0
2016-11-30 10:00:00,51.9,52.35,51.79,52.26,1041371.0,43.9328,44.3137,43.8397,44.2376,1041371.0
2016-11-30 10:10:00,52.26,52.5,52.18,52.34,771172.0,44.2376,44.4407,44.1698,44.3053,771172.0
2016-11-30 10:20:00,52.34,52.34,51.94,52.24,664628.0,44.3053,44.3053,43.9667,44.2206,664628.0
2016-11-30 10:30:00,52.23,52.48,52.14,52.38,614255.0,44.2122,44.4238,44.136,44.3391,614255.0
2016-11-30 10:40:00,52.39,52.66,52.38,52.66,592306.0,44.3476,44.5762,44.3391,44.5762,592306.0
2016-11-30 10:50:00,52.65,52.99,52.55,52.97,881716.0,44.5677,44.8555,44.483,44.8386,881716.0
2016-11-30 11:00:00,52.96,53.5,52.95,53.24,1347103.0,44.8301,45.2872,44.8216,45.0671,1347103.0
2016-11-30 11:10:00,53.22,53.63,53.1,53.48,675865.0,45.0502,45.3973,44.9486,45.2703,675865.0
2016-11-30 11:20:00,53.48,53.65,52.89,52.89,446369.0,45.2703,45.4142,44.7709,44.7709,446369.0
2016-11-30 11:30:00,52.89,53.17,52.72,53.15,756973.0,44.7709,45.0079,44.6269,44.9909,756973.0
2016-11-30 11:40:00,53.16,53.34,53.09,53.09,484784.0,44.9994,45.1518,44.9401,44.9401,484784.0
2016-11-30 11:50:00,53.08,53.75,53.04,53.72,664018.0,44.9317,45.4988,44.8978,45.4734,664018.0
2016-11-30 12:00:00,53.72,53.78,53.46,53.53,382135.0,45.4734,45.5242,45.2533,45.3126,382135.0
2016-11-30 12:10:00,53.53,53.86,53.52,53.84,399220.0,45.3126,45.5919,45.3041,45.575,399220.0
2016-11-30 12:20:00,53.84,53.91,53.54,53.6,305566.0,45.575,45.6343,45.3211,45.3719,305566.0
2016-11-30 12:30:00,53.59,53.94,53.56,53.93,322760.0,45.3634,45.6597,45.338,45.6512,322760.0
2016-11-30 12:40:00,53.93,54.12,53.85,53.86,510484.0,45.6512,45.812,45.5835,45.5919,510484.0
2016-11-30 12:50:00,53.87,53.89,53.73,53.79,202985.0,45.6004,45.6173,45.4819,45.5327,202985.0
2016-11-30 13:00:00,53.79,54.06,53.77,54.02,643114.0,45.5327,45.7612,45.5158,45.7274,643114.0
2016-11-30 13:10:00,54.01,54.17,53.97,54.04,287074.0,45.7189,45.8544,45.6851,45.7443,287074.0
2016-11-30 13:20:00,54.03,54.14,53.95,54.03,355189.0,45.7358,45.829,45.6681,45.7358,355189.0
2016-11-30 13:30:00,54.02,54.36,53.97,54.32,364028.0,45.7274,46.0152,45.6851,45.9813,364028.0
2016-11-30 13:40:00,54.33,54.52,54.29,54.52,346271.0,45.9898,46.1506,45.9559,46.1506,346271.0
2016-11-30 13:50:00,54.51,54.92,54.49,54.87,554681.0,46.1422,46.4892,46.1252,46.4469,554681.0
2016-11-30 14:00:00,54.86,54.9,54.3,54.45,665187.0,46.4384,46.4723,45.9644,46.0914,665187.0
2016-11-30 14:10:00,54.46,54.54,54.14,54.31,364435.0,46.0998,46.1676,45.829,45.9729,364435.0
2016-11-30 14:20:00,54.29,54.42,54.16,54.19,379170.0,45.9559,46.066,45.8459,45.8713,379170.0
2016-11-30 14:30:00,54.18,54.24,54.08,54.15,319541.0,45.8628,45.9136,45.7782,45.8374,319541.0
2016-11-30 14:40:00,54.15,54.17,53.93,53.93,254463.0,45.8374,45.8544,45.6512,45.6512,254463.0
2016-11-30 14:50:00,53.93,54.06,53.74,53.75,376681.0,45.6512,45.7612,45.4904,45.4988,376681.0
2016-11-30 15:00:00,53.75,53.75,53.37,53.46,623311.0,45.4988,45.4988,45.1772,45.2533,623311.0
2016-11-30 15:10:00,53.46,53.59,53.33,53.58,598771.0,45.2533,45.3634,45.1433,45.3549,598771.0
2016-11-30 15:20:00,53.58,53.59,53.33,53.35,654947.0,45.3549,45.3634,45.1433,45.1602,654947.0
2016-11-30 15:30:00,53.35,53.4,53.17,53.39,680752.0,45.1602,45.2026,45.0079,45.1941,680752.0
2016-11-30 15:40:00,53.39,53.39,52.97,53.11,1179433.0,45.1941,45.1941,44.8386,44.9571,1179433.0
2016-11-30 15:50:00,53.11,53.34,53.07,53.1,1718523.0,44.9571,45.1518,44.9232,44.9486,1718523.0
2016-12-01 09:30:00,54.08,54.79,53.62,53.85,1012419.0,45.7782,46.3792,45.3888,45.5835,1012419.0
2016-12-01 09:40:00,53.86,54.11,53.53,53.8,409278.0,45.5919,45.8036,45.3126,45.5412,409278.0
2016-12-01 09:50:00,53.8,54.0,53.64,53.97,286443.0,45.5412,45.7105,45.4057,45.6851,286443.0
2016-12-01 10:00:00,53.97,54.12,53.89,54.11,315601.0,45.6851,45.812,45.6173,45.8036,315601.0
2016-12-01 10:10:00,54.12,54.31,54.07,54.31,369769.0,45.812,45.9729,45.7697,45.9729,369769.0
2016-12-01 10:20:00,54.32,54.49,54.18,54.35,371906.0,45.9813,46.1252,45.8628,46.0067,371906.0
2016-12-01 10:30:00,54.35,54.63,54.22,54.48,322355.0,46.0067,46.2437,45.8967,46.1168,322355.0
2016-12-01 10:40:00,54.47,54.8,54.46,54.54,562223.0,46.1083,46.3876,46.0998,46.1676,562223.0
2016-12-01 10:50:00,54.54,54.57,54.16,54.24,278562.0,46.1676,46.193,45.8459,45.9136,278562.0
2016-12-01 11:00:00,54.24,54.47,54.13,54.37,277929.0,45.9136,46.1083,45.8205,46.0237,277929.0
2016-12-01 11:10:00,54.38,54.49,54.18,54.22,259121.0,46.0321,46.1252,45.8628,45.8967,259121.0
2016-12-01 11:20:00,54.22,54.22,54.02,54.13,211518.0,45.8967,45.8967,45.7274,45.8205,211518.0
2016-12-01 11:30:00,54.14,54.35,54.08,54.09,244251.0,45.829,46.0067,45.7782,45.7866,244251.0
2016-12-01 11:40:00,54.08,54.39,54.02,54.39,230806.0,45.7782,46.0406,45.7274,46.0406,230806.0
2016-12-01 11:50:00,54.39,54.56,54.27,54.42,249434.0,46.0406,46.1845,45.939,46.066,249434.0
2016-12-01 12:00:00,54.43,54.45,54.22,54.25,142413.0,46.0744,46.0914,45.8967,45.9221,142413.0
2016-12-01 12:10:00,54.24,54.37,54.16,54.18,142960.0,45.9136,46.0237,45.8459,45.8628,142960.0
2016-12-01 12:20:00,54.17,54.2,54.08,54.19,162561.0,45.8544,45.8798,45.7782,45.8713,162561.0
2016-12-01 12:30:00,54.2,54.2,54.02,54.04,124599.0,45.8798,45.8798,45.7274,45.7443,124599.0
2016-12-01 12:40:00,54.02,54.12,53.99,54.05,163913.0,45.7274,45.812,45.702,45.7528,163913.0
2016-12-01 12:50:00,54.04,54.15,53.95,53.95,126345.0,45.7443,45.8374,45.6681,45.6681,126345.0
2016-12-01 13:00:00,53.95,54.05,53.91,53.95,134599.0,45.6681,45.7528,45.6343,45.6681,134599.0
2016-12-01 13:10:00,53.96,53.96,53.79,53.89,144738.0,45.6766,45.6766,45.5327,45.6173,144738.0
2016-12-01 13:20:00,53.88,53.99,53.79,53.93,222780.0,45.6089,45.702,45.5327,45.6512,222780.0
2016-12-01 13:30:00,53.92,54.02,53.91,53.97,159866.0,45.6427,45.7274,45.6343,45.6851,159866.0
2016-12-01 13:40:00,53.97,53.97,53.84,53.87,104663.0,45.6851,45.6851,45.575,45.6004,104663.0
2016-12-01 13:50:00,53.88,53.89,53.75,53.77,124840.0,45.6089,45.6173,45.4988,45.5158,124840.0
2016-12-01 14:00:00,53.77,53.86,53.68,53.68,174562.0,45.5158,45.5919,45.4396,45.4396,174562.0
2016-12-01 14:10:00,53.67,53.84,53.66,53.81,166396.0,45.4311,45.575,45.4226,45.5496,166396.0
2016-12-01 14:20:00,53.8,53.84,53.7,53.71,182554.0,45.5412,45.575,45.4565,45.465,182554.0
2016-12-01 14:30:00,53.7,53.83,53.69,53.8,191541.0,45.4565,45.5666,45.448,45.5412,191541.0
2016-12-01 14:40:00,53.79,53.81,53.61,53.63,189527.0,45.5327,45.5496,45.3803,45.3973,189527.0
2016-12-01 14:50:00,53.62,53.62,53.46,53.56,175480.0,45.3888,45.3888,45.2533,45.338,175480.0
2016-12-01 15:00:00,53.56,53.65,53.41,53.46,274287.0,45.338,45.4142,45.211,45.2533,274287.0
2016-12-01 15:10:00,53.46,53.51,53.27,53.28,177668.0,45.2533,45.2957,45.0925,45.101,177668.0
2016-12-01 15:20:00,53.28,53.4,53.24,53.34,191991.0,45.101,45.2026,45.0671,45.1518,191991.0
2016-12-01 15:30:00,53.35,53.35,53.26,53.3,270478.0,45.1602,45.1602,45.0841,45.1179,270478.0
2016-12-01 15:40:00,53.31,53.36,53.2,53.23,354227.0,45.1264,45.1687,45.0333,45.0587,354227.0
2016-12-01 15:50:00,53.22,53.4,53.19,53.24,836205.0,45.0502,45.2026,45.0248,45.0671,836205.0
2016-12-02 09:30:00,53.25,54.0,53.25,53.45,327503.0,45.0756,45.7105,45.0756,45.2449,327503.0
2016-12-02 09:40:00,53.45,53.77,53.11,53.74,342881.0,45.2449,45.5158,44.9571,45.4904,342881.0
2016-12-02 09:50:00,53.75,53.84,53.67,53.82,166432.0,45.4988,45.575,45.4311,45.5581,166432.0
2016-12-02 10:00:00,53.82,53.83,53.66,53.76,165244.0,45.5581,45.5666,45.4226,45.5073,165244.0
2016-12-02 10:10:00,53.77,53.94,53.77,53.85,202636.0,45.5158,45.6597,45.5158,45.5835,202636.0
2016-12-02 10:20:00,53.85,54.16,53.85,54.06,243500.0,45.5835,45.8459,45.5835,45.7612,243500.0
2016-12-02 10:30:00,54.07,54.25,54.05,54.19,127280.0,45.7697,45.9221,45.7528,45.8713,127280.0
2016-12-02 10:40:00,54.19,54.22,53.97,54.0,100217.0,45.8713,45.8967,45.6851,45.7105,100217.0
2016-12-02 10:50:00,53.99,54.16,53.98,53.99,102992.0,45.702,45.8459,45.6935,45.702,102992.0
2016-12-02 11:00:00,53.99,54.07,53.94,53.98,114129.0,45.702,45.7697,45.6597,45.6935,114129.0
2016-12-02 11:10:00,53.98,54.09,53.97,54.04,111352.0,45.6935,45.7866,45.6851,45.7443,111352.0
2016-12-02 11:20:00,54.03,54.04,53.97,54.03,101785.0,45.7358,45.7443,45.6851,45.7358,101785.0
2016-12-02 11:30:00,54.03,54.07,53.99,54.02,80740.0,45.7358,45.7697,45.702,45.7274,80740.0
2016-12-02 11:40:00,54.02,54.16,54.0,54.16,90147.0,45.7274,45.8459,45.7105,45.8459,90147.0
2016-12-02 11:50:00,54.15,54.16,54.07,54.08,81658.0,45.8374,45.8459,45.7697,45.7782,81658.0
2016-12-02 12:00:00,54.08,54.11,53.99,54.0,80334.0,45.7782,45.8036,45.702,45.7105,80334.0
2016-12-02 12:10:00,54.0,54.11,53.99,54.04,74354.0,45.7105,45.8036,45.702,45.7443,74354.0
2016-12-02 12:20:00,54.02,54.11,53.96,54.09,193632.0,45.7274,45.8036,45.6766,45.7866,193632.0
2016-12-02 12:30:00,54.09,54.24,54.08,54.2,133930.0,45.7866,45.9136,45.7782,45.8798,133930.0
2016-12-02 12:40:00,54.21,54.26,54.13,54.2,92206.0,45.8882,45.9305,45.8205,45.8798,92206.0
2016-12-02 12:50:00,54.2,54.31,54.18,54.3,112119.0,45.8798,45.9729,45.8628,45.9644,112119.0
2016-12-02 13:00:00,54.29,54.33,54.16,54.24,132105.0,45.9559,45.9898,45.8459,45.9136,132105.0
2016-12-02 13:10:00,54.24,54.26,54.07,54.09,104366.0,45.9136,45.9305,45.7697,45.7866,104366.0
2016-12-02 13:20:00,54.08,54.21,54.06,54.15,102282.0,45.7782,45.8882,45.7612,45.8374,102282.0
2016-12-02 13:30:00,54.15,54.28,54.12,54.18,97782.0,45.8374,45.9475,45.812,45.8628,97782.0
2016-12-02 13:40:00,54.17,54.22,54.12,54.19,92612.0,45.8544,45.8967,45.812,45.8713,92612.0
2016-12-02 13:50:00,54.2,54.25,54.1,54.12,77405.0,45.8798,45.9221,45.7951,45.812,77405.0
2016-12-02 14:00:00,54.13,54.22,54.1,54.14,109795.0,45.8205,45.8967,45.7951,45.829,109795.0
2016-12-02 14:10:00,54.15,54.21,54.1,54.19,75759.0,45.8374,45.8882,45.7951,45.8713,75759.0
2016-12-02 14:20:00,54.18,54.18,54.07,54.07,66228.0,45.8628,45.8628,45.7697,45.7697,66228.0
2016-12-02 14:30:00,54.07,54.29,54.06,54.22,109422.0,45.7697,45.9559,45.7612,45.8967,109422.0
2016-12-02 14:40:00,54.23,54.23,54.11,54.2,73453.0,45.9051,45.9051,45.8036,45.8798,73453.0
2016-12-02 14:50:00,54.2,54.28,54.18,54.28,69433.0,45.8798,45.9475,45.8628,45.9475,69433.0
2016-12-02 15:00:00,54.27,54.33,54.26,54.3,115209.0,45.939,45.9898,45.9305,45.9644,115209.0
2016-12-02 15:10:00,54.29,54.52,54.29,54.35,230007.0,45.9559,46.1506,45.9559,46.0067,230007.0
2016-12-02 15:20:00,54.33,54.43,54.33,54.37,138299.0,45.9898,46.0744,45.9898,46.0237,138299.0
2016-12-02 15:30:00,54.36,54.39,54.21,54.25,202310.0,46.0152,46.0406,45.8882,45.9221,202310.0
2016-12-02 15:40:00,54.25,54.27,54.18,54.22,221242.0,45.9221,45.939,45.8628,45.8967,221242.0
2016-12-02 15:50:00,54.22,54.25,54.13,54.17,555159.0,45.8967,45.9221,45.8205,45.8544,555159.0
2016-12-05 09:30:00,54.38,54.7,54.21,54.21,357187.0,46.1858,46.4576,46.0415,46.0415,357187.0
2016-12-05 09:40:00,54.23,54.53,54.22,54.42,169414.0,46.0584,46.3132,46.05,46.2198,169414.0
2016-12-05 09:50:00,54.43,54.73,54.35,54.72,124763.0,46.2283,46.4831,46.1604,46.4746,124763.0
2016-12-05 10:00:00,54.74,54.74,54.54,54.54,227389.0,46.4916,46.4916,46.3217,46.3217,227389.0
2016-12-05 10:10:00,54.54,54.6,54.44,54.46,245002.0,46.3217,46.3727,46.2368,46.2538,245002.0
2016-12-05 10:20:00,54.47,54.48,54.28,54.39,192630.0,46.2623,46.2708,46.1009,46.1943,192630.0
2016-12-05 10:30:00,54.38,54.48,54.34,54.43,188534.0,46.1858,46.2708,46.1519,46.2283,188534.0
2016-12-05 10:40:00,54.43,54.6,54.43,54.56,181209.0,46.2283,46.3727,46.2283,46.3387,181209.0
2016-12-05 10:50:00,54.57,54.61,54.55,54.6,241464.0,46.3472,46.3812,46.3302,46.3727,241464.0
2016-12-05 11:00:00,54.6,54.66,54.49,54.54,179877.0,46.3727,46.4237,46.2793,46.3217,179877.0
2016-12-05 11:10:00,54.53,54.69,54.5,54.63,195555.0,46.3132,46.4491,46.2878,46.3982,195555.0
2016-12-05 11:20:00,54.63,54.65,54.56,54.59,126206.0,46.3982,46.4152,46.3387,46.3642,126206.0
2016-12-05 11:30:00,54.6,54.6,54.51,54.54,170909.0,46.3727,46.3727,46.2963,46.3217,170909.0
2016-12-05 11:40:00,54.54,54.55,54.47,54.48,191506.0,46.3217,46.3302,46.2623,46.2708,191506.0
2016-12-05 11:50:00,54.47,54.51,54.42,54.43,190441.0,46.2623,46.2963,46.2198,46.2283,190441.0
2016-12-05 12:00:00,54.43,54.51,54.42,54.47,207217.0,46.2283,46.2963,46.2198,46.2623,207217.0
2016-12-05 12:10:00,54.46,54.51,54.43,54.48,111949.0,46.2538,46.2963,46.2283,46.2708,111949.0
2016-12-05 12:20:00,54.48,54.48,54.31,54.32,208039.0,46.2708,46.2708,46.1264,46.1349,208039.0
2016-12-05 12:30:00,54.33,54.43,54.3,54.4,186765.0,46.1434,46.2283,46.1179,46.2028,186765.0
2016-12-05 12:40:00,54.4,54.47,54.35,54.41,134343.0,46.2028,46.2623,46.1604,46.2113,134343.0
2016-12-05 12:50:00,54.42,54.44,54.39,54.41,100586.0,46.2198,46.2368,46.1943,46.2113,100586.0
2016-12-05 13:00:00,54.41,54.42,54.33,54.35,87391.0,46.2113,46.2198,46.1434,46.1604,87391.0
2016-12-05 13:10:00,54.35,54.36,54.3,54.35,76085.0,46.1604,46.1689,46.1179,46.1604,76085.0
2016-12-05 13:20:00,54.35,54.35,54.22,54.23,121494.0,46.1604,46.1604,46.05,46.0584,121494.0
2016-12-05 13:30:00,54.23,54.25,54.14,54.14,95911.0,46.0584,46.0754,45.982,45.982,95911.0
2016-12-05 13:40:00,54.15,54.26,54.14,54.25,163814.0,45.9905,46.0839,45.982,46.0754,163814.0
2016-12-05 13:50:00,54.25,54.27,54.18,54.19,113755.0,46.0754,46.0924,46.016,46.0245,113755.0
2016-12-05 14:00:00,54.19,54.19,53.98,54.0,150947.0,46.0245,46.0245,45.8461,45.8631,150947.0
2016-12-05 14:10:00,54.0,54.03,53.95,54.01,148507.0,45.8631,45.8886,45.8206,45.8716,148507.0
2016-12-05 14:20:00,54.01,54.06,53.99,54.01,119759.0,45.8716,45.9141,45.8546,45.8716,119759.0
2016-12-05 14:30:00,54.01,54.02,53.93,54.0,176738.0,45.8716,45.8801,45.8037,45.8631,176738.0
2016-12-05 14:40:00,54.01,54.01,53.74,53.8,160796.0,45.8716,45.8716,45.6423,45.6932,160796.0
2016-12-05 14:50:00,53.8,53.88,53.77,53.79,138845.0,45.6932,45.7612,45.6678,45.6847,138845.0
2016-12-05 15:00:00,53.78,53.83,53.73,53.73,159458.0,45.6763,45.7187,45.6338,45.6338,159458.0
2016-12-05 15:10:00,53.74,53.85,53.72,53.84,231694.0,45.6423,45.7357,45.6253,45.7272,231694.0
2016-12-05 15:20:00,53.85,53.91,53.81,53.91,173861.0,45.7357,45.7867,45.7017,45.7867,173861.0
2016-12-05 15:30:00,53.91,53.93,53.85,53.87,290732.0,45.7867,45.8037,45.7357,45.7527,290732.0
2016-12-05 15:40:00,53.88,54.05,53.86,54.02,367138.0,45.7612,45.9056,45.7442,45.8801,367138.0
2016-12-05 15:50:00,54.03,54.04,53.85,53.9,690159.0,45.8886,45.8971,45.7357,45.7782,690159.0
2016-12-06 09:30:00,53.25,53.56,52.91,53.47,399773.0,45.2261,45.4894,44.9373,45.413,399773.0
2016-12-06 09:40:00,53.48,53.65,53.46,53.58,261121.0,45.4215,45.5658,45.4045,45.5064,261121.0
2016-12-06 09:50:00,53.58,53.61,53.33,53.5,153079.0,45.5064,45.5319,45.2941,45.4384,153079.0
2016-12-06 10:00:00,53.5,53.54,53.37,53.4,132543.0,45.4384,45.4724,45.328,45.3535,132543.0
2016-12-06 10:10:00,53.41,53.43,53.19,53.36,159405.0,45.362,45.379,45.1752,45.3195,159405.0
2016-12-06 10:20:00,53.36,53.39,53.05,53.06,108882.0,45.3195,45.345,45.0563,45.0647,108882.0
2016-12-06 10:30:00,53.07,53.47,53.06,53.36,189350.0,45.0732,45.413,45.0647,45.3195,189350.0
2016-12-06 10:40:00,53.37,53.4,53.15,53.18,156680.0,45.328,45.3535,45.1412,45.1667,156680.0
2016-12-06 10:50:00,53.18,53.34,53.11,53.28,141333.0,45.1667,45.3026,45.1072,45.2516,141333.0
2016-12-06 11:00:00,53.29,53.32,53.2,53.25,151596.0,45.2601,45.2856,45.1837,45.2261,151596.0
2016-12-06 11:10:00,53.26,53.35,53.24,53.31,130228.0,45.2346,45.311,45.2176,45.2771,130228.0
2016-12-06 11:20:00,53.32,53.36,53.26,53.3,160523.0,45.2856,45.3195,45.2346,45.2686,160523.0
2016-12-06 11:30:00,53.29,53.35,53.27,53.35,113840.0,45.2601,45.311,45.2431,45.311,113840.0
2016-12-06 11:40:00,53.35,53.39,53.31,53.38,101547.0,45.311,45.345,45.2771,45.3365,101547.0
2016-12-06 11:50:00,53.38,53.42,53.36,53.4,108541.0,45.3365,45.3705,45.3195,45.3535,108541.0
2016-12-06 12:00:00,53.4,53.48,53.38,53.48,122879.0,45.3535,45.4215,45.3365,45.4215,122879.0
2016-12-06 12:10:00,53.48,53.48,53.34,53.42,99273.0,45.4215,45.4215,45.3026,45.3705,99273.0
2016-12-06 12:20:00,53.42,53.56,53.42,53.48,147678.0,45.3705,45.4894,45.3705,45.4215,147678.0
2016-12-06 12:30:00,53.47,53.5,53.41,53.46,105582.0,45.413,45.4384,45.362,45.4045,105582.0
2016-12-06 12:40:00,53.45,53.51,53.45,53.47,134985.0,45.396,45.4469,45.396,45.413,134985.0
2016-12-06 12:50:00,53.47,53.55,53.42,53.54,157409.0,45.413,45.4809,45.3705,45.4724,157409.0
2016-12-06 13:00:00,53.55,53.57,53.48,53.51,131366.0,45.4809,45.4979,45.4215,45.4469,131366.0
2016-12-06 13:10:00,53.51,53.8,53.5,53.68,304696.0,45.4469,45.6932,45.4384,45.5913,304696.0
2016-12-06 13:20:00,53.68,53.8,53.61,53.64,231045.0,45.5913,45.6932,45.5319,45.5574,231045.0
2016-12-06 13:30:00,53.63,53.65,53.51,53.63,131302.0,45.5489,45.5658,45.4469,45.5489,131302.0
2016-12-06 13:40:00,53.63,53.74,53.6,53.6,120572.0,45.5489,45.6423,45.5234,45.5234,120572.0
2016-12-06 13:50:00,53.61,53.68,53.6,53.66,183424.0,45.5319,45.5913,45.5234,45.5743,183424.0
2016-12-06 14:00:00,53.66,53.76,53.66,53.72,146299.0,45.5743,45.6593,45.5743,45.6253,146299.0
2016-12-06 14:10:00,53.72,53.8,53.7,53.73,123003.0,45.6253,45.6932,45.6083,45.6338,123003.0
2016-12-06 14:20:00,53.72,53.8,53.68,53.78,118188.0,45.6253,45.6932,45.5913,45.6763,118188.0
2016-12-06 14:30:00,53.78,53.87,53.75,53.79,104656.0,45.6763,45.7527,45.6508,45.6847,104656.0
2016-12-06 14:40:00,53.78,53.81,53.7,53.7,118631.0,45.6763,45.7017,45.6083,45.6083,118631.0
2016-12-06 14:50:00,53.7,53.81,53.68,53.77,151035.0,45.6083,45.7017,45.5913,45.6678,151035.0
2016-12-06 15:00:00,53.77,53.9,53.73,53.82,138522.0,45.6678,45.7782,45.6338,45.7102,138522.0
2016-12-06 15:10:00,53.83,53.95,53.78,53.9,294043.0,45.7187,45.8206,45.6763,45.7782,294043.0
2016-12-06 15:20:00,53.9,53.99,53.89,53.97,147717.0,45.7782,45.8546,45.7697,45.8376,147717.0
2016-12-06 15:30:00,53.97,54.14,53.95,54.09,399594.0,45.8376,45.982,45.8206,45.9395,399594.0
2016-12-06 15:40:00,54.09,54.27,54.08,54.14,323098.0,45.9395,46.0924,45.9311,45.982,323098.0
2016-12-06 15:50:00,54.14,54.17,53.98,54.03,592763.0,45.982,46.0075,45.8461,45.8886,592763.0
2016-12-07 09:30:00,54.02,54.2,53.85,54.14,300080.0,45.8801,46.033,45.7357,45.982,300080.0
2016-12-07 09:40:00,54.13,54.15,53.71,53.98,198018.0,45.9735,45.9905,45.6168,45.8461,198018.0
2016-12-07 09:50:00,53.98,54.23,53.98,54.12,123009.0,45.8461,46.0584,45.8461,45.965,123009.0
2016-12-07 10:00:00,54.12,54.32,54.12,54.24,91177.0,45.965,46.1349,45.965,46.0669,91177.0
2016-12-07 10:10:00,54.25,54.5,54.24,54.46,247749.0,46.0754,46.2878,46.0669,46.2538,247749.0
2016-12-07 10:20:00,54.46,54.47,54.21,54.32,108636.0,46.2538,46.2623,46.0415,46.1349,108636.0
2016-12-07 10:30:00,54.33,54.4,53.92,54.0,220880.0,46.1434,46.2028,45.7952,45.8631,220880.0
2016-12-07 10:40:00,53.99,54.04,53.79,53.84,145657.0,45.8546,45.8971,45.6847,45.7272,145657.0
2016-12-07 10:50:00,53.82,53.85,53.72,53.73,148619.0,45.7102,45.7357,45.6253,45.6338,148619.0
2016-12-07 11:00:00,53.74,53.81,53.67,53.69,100129.0,45.6423,45.7017,45.5828,45.5998,100129.0
2016-12-07 11:10:00,53.69,53.86,53.68,53.8,117423.0,45.5998,45.7442,45.5913,45.6932,117423.0
2016-12-07 11:20:00,53.8,53.89,53.65,53.67,193416.0,45.6932,45.7697,45.5658,45.5828,193416.0
2016-12-07 11:30:00,53.66,53.66,53.41,53.5,221329.0,45.5743,45.5743,45.362,45.4384,221329.0
2016-12-07 11:40:00,53.51,53.59,53.4,53.45,118632.0,45.4469,45.5149,45.3535,45.396,118632.0
2016-12-07 11:50:00,53.45,53.51,53.33,53.35,178501.0,45.396,45.4469,45.2941,45.311,178501.0
2016-12-07 12:00:00,53.36,53.42,53.19,53.21,203734.0,45.3195,45.3705,45.1752,45.1921,203734.0
2016-12-07 12:10:00,53.21,53.26,53.11,53.19,164749.0,45.1921,45.2346,45.1072,45.1752,164749.0
2016-12-07 12:20:00,53.19,53.22,52.91,52.92,183438.0,45.1752,45.2006,44.9373,44.9458,183438.0
2016-12-07 12:30:00,52.91,53.09,52.89,53.09,328715.0,44.9373,45.0902,44.9204,45.0902,328715.0
2016-12-07 12:40:00,53.09,53.33,52.98,53.31,176262.0,45.0902,45.2941,44.9968,45.2771,176262.0
2016-12-07 12:50:00,53.31,53.37,53.24,53.36,128150.0,45.2771,45.328,45.2176,45.3195,128150.0
2016-12-07 13:00:00,53.36,53.41,53.24,53.39,100280.0,45.3195,45.362,45.2176,45.345,100280.0
2016-12-07 13:10:00,53.4,53.4,53.26,53.31,92547.0,45.3535,45.3535,45.2346,45.2771,92547.0
2016-12-07 13:20:00,53.31,53.43,53.3,53.36,169815.0,45.2771,45.379,45.2686,45.3195,169815.0
2016-12-07 13:30:00,53.35,53.42,53.32,53.4,78574.0,45.311,45.3705,45.2856,45.3535,78574.0
2016-12-07 13:40:00,53.41,53.45,53.34,53.42,83348.0,45.362,45.396,45.3026,45.3705,83348.0
2016-12-07 13:50:00,53.42,53.45,53.35,53.41,137096.0,45.3705,45.396,45.311,45.362,137096.0
2016-12-07 14:00:00,53.41,53.5,53.4,53.47,88094.0,45.362,45.4384,45.3535,45.413,88094.0
2016-12-07 14:10:00,53.46,53.51,53.37,53.41,244747.0,45.4045,45.4469,45.328,45.362,244747.0
2016-12-07 14:20:00,53.41,53.52,53.23,53.23,198788.0,45.362,45.4554,45.2091,45.2091,198788.0
2016-12-07 14:30:00,53.22,53.25,53.01,53.01,218980.0,45.2006,45.2261,45.0223,45.0223,218980.0
2016-12-07 14:40:00,53.0,53.09,52.95,53.0,166722.0,45.0138,45.0902,44.9713,45.0138,166722.0
2016-12-07 14:50:00,53.0,53.14,52.95,53.1,194166.0,45.0138,45.1327,44.9713,45.0987,194166.0
2016-12-07 15:00:00,53.1,53.13,53.02,53.08,178832.0,45.0987,45.1242,45.0308,45.0817,178832.0
2016-12-07 15:10:00,53.07,53.15,53.0,53.08,182124.0,45.0732,45.1412,45.0138,45.0817,182124.0
2016-12-07 15:20:00,53.08,53.23,53.07,53.19,176678.0,45.0817,45.2091,45.0732,45.1752,176678.0
2016-12-07 15:30:00,53.19,53.3,53.17,53.28,196096.0,45.1752,45.2686,45.1582,45.2516,196096.0
2016-12-07 15:40:00,53.28,53.43,53.24,53.4,391245.0,45.2516,45.379,45.2176,45.3535,391245.0
2016-12-07 15:50:00,53.39,53.54,53.3,53.52,709480.0,45.345,45.4724,45.2686,45.4554,709480.0
2016-12-08 09:30:00,53.76,54.15,53.73,54.0,297401.0,45.6593,45.9905,45.6338,45.8631,297401.0
2016-12-08 09:40:00,54.0,54.11,53.86,53.93,222132.0,45.8631,45.9565,45.7442,45.8037,222132.0
2016-12-08 09:50:00,53.93,54.0,53.46,53.49,384400.0,45.8037,45.8631,45.4045,45.43,384400.0
2016-12-08 10:00:00,53.49,53.72,53.33,53.66,218732.0,45.43,45.6253,45.2941,45.5743,218732.0
2016-12-08 10:10:00,53.66,53.86,53.59,53.83,129073.0,45.5743,45.7442,45.5149,45.7187,129073.0
2016-12-08 10:20:00,53.83,53.93,53.76,53.88,198207.0,45.7187,45.8037,45.6593,45.7612,198207.0
2016-12-08 10:30:00,53.89,53.92,53.7,53.9,117845.0,45.7697,45.7952,45.6083,45.7782,117845.0
2016-12-08 10:40:00,53.9,53.95,53.79,53.91,94296.0,45.7782,45.8206,45.6847,45.7867,94296.0
2016-12-08 10:50:00,53.92,54.0,53.85,53.91,221610.0,45.7952,45.8631,45.7357,45.7867,221610.0
2016-12-08 11:00:00,53.9,54.01,53.9,53.94,128675.0,45.7782,45.8716,45.7782,45.8121,128675.0
2016-12-08 11:10:00,53.92,53.95,53.5,53.6,316286.0,45.7952,45.8206,45.4384,45.5234,316286.0
2016-12-08 11:20:00,53.6,53.81,53.59,53.7,164358.0,45.5234,45.7017,45.5149,45.6083,164358.0
2016-12-08 11:30:00,53.69,53.81,53.61,53.77,124102.0,45.5998,45.7017,45.5319,45.6678,124102.0
2016-12-08 11:40:00,53.76,53.83,53.72,53.77,134878.0,45.6593,45.7187,45.6253,45.6678,134878.0
2016-12-08 11:50:00,53.78,53.79,53.68,53.73,99890.0,45.6763,45.6847,45.5913,45.6338,99890.0
2016-12-08 12:00:00,53.73,53.8,53.72,53.79,58198.0,45.6338,45.6932,45.6253,45.6847,58198.0
2016-12-08 12:10:00,53.79,53.93,53.76,53.93,95633.0,45.6847,45.8037,45.6593,45.8037,95633.0
2016-12-08 12:20:00,53.93,53.99,53.87,53.97,136433.0,45.8037,45.8546,45.7527,45.8376,136433.0
2016-12-08 12:30:00,53.97,54.03,53.94,53.97,145915.0,45.8376,45.8886,45.8121,45.8376,145915.0
2016-12-08 12:40:00,53.98,54.09,53.95,54.08,93479.0,45.8461,45.9395,45.8206,45.9311,93479.0
2016-12-08 12:50:00,54.08,54.09,54.01,54.08,77029.0,45.9311,45.9395,45.8716,45.9311,77029.0
2016-12-08 13:00:00,54.08,54.18,54.07,54.14,89854.0,45.9311,46.016,45.9226,45.982,89854.0
2016-12-08 13:10:00,54.14,54.25,54.13,54.21,85004.0,45.982,46.0754,45.9735,46.0415,85004.0
2016-12-08 13:20:00,54.21,54.3,54.13,54.21,203551.0,46.0415,46.1179,45.9735,46.0415,203551.0
2016-12-08 13:30:00,54.2,54.25,54.1,54.22,124873.0,46.033,46.0754,45.948,46.05,124873.0
2016-12-08 13:40:00,54.22,54.44,54.18,54.44,113339.0,46.05,46.2368,46.016,46.2368,113339.0
2016-12-08 13:50:00,54.43,54.44,54.31,54.36,211534.0,46.2283,46.2368,46.1264,46.1689,211534.0
2016-12-08 14:00:00,54.37,54.37,54.24,54.3,199582.0,46.1774,46.1774,46.0669,46.1179,199582.0
2016-12-08 14:10:00,54.31,54.34,54.23,54.24,69908.0,46.1264,46.1519,46.0584,46.0669,69908.0
2016-12-08 14:20:00,54.24,54.31,54.15,54.31,99040.0,46.0669,46.1264,45.9905,46.1264,99040.0
2016-12-08 14:30:00,54.3,54.31,54.18,54.23,66852.0,46.1179,46.1264,46.016,46.0584,66852.0
2016-12-08 14:40:00,54.22,54.26,54.19,54.22,60433.0,46.05,46.0839,46.0245,46.05,60433.0
2016-12-08 14:50:00,54.23,54.29,54.19,54.22,98106.0,46.0584,46.1094,46.0245,46.05,98106.0
2016-12-08 15:00:00,54.23,54.23,54.08,54.1,115673.0,46.0584,46.0584,45.9311,45.948,115673.0
2016-12-08 15:10:00,54.1,54.15,54.04,54.11,121094.0,45.948,45.9905,45.8971,45.9565,121094.0
2016-12-08 15:20:00,54.1,54.21,54.06,54.15,126055.0,45.948,46.0415,45.9141,45.9905,126055.0
2016-12-08 15:30:00,54.15,54.28,54.14,54.28,256458.0,45.9905,46.1009,45.982,46.1009,256458.0
2016-12-08 15:40:00,54.27,54.43,54.26,54.41,324997.0,46.0924,46.2283,46.0839,46.2113,324997.0
2016-12-08 15:50:00,54.41,54.49,54.36,54.41,936071.0,46.2113,46.2793,46.1689,46.2113,936071.0
2016-12-09 09:30:00,54.5,54.5,54.1,54.1,251346.0,46.2878,46.2878,45.948,45.948,251346.0
2016-12-09 09:40:00,54.1,54.49,54.05,54.47,176704.0,45.948,46.2793,45.9056,46.2623,176704.0
2016-12-09 09:50:00,54.47,54.51,54.29,54.3,163837.0,46.2623,46.2963,46.1094,46.1179,163837.0
2016-12-09 10:00:00,54.32,54.42,54.17,54.29,116988.0,46.1349,46.2198,46.0075,46.1094,116988.0
2016-12-09 10:10:00,54.29,54.34,54.15,54.15,116720.0,46.1094,46.1519,45.9905,45.9905,116720.0
2016-12-09 10:20:00,54.15,54.23,54.08,54.09,118255.0,45.9905,46.0584,45.9311,45.9395,118255.0
2016-12-09 10:30:00,54.09,54.28,54.05,54.27,118715.0,45.9395,46.1009,45.9056,46.0924,118715.0
2016-12-09 10:40:00,54.26,54.28,54.1,54.12,57343.0,46.0839,46.1009,45.948,45.965,57343.0
2016-12-09 10:50:00,54.13,54.22,54.09,54.17,58332.0,45.9735,46.05,45.9395,46.0075,58332.0
2016-12-09 11:00:00,54.16,54.22,53.91,53.96,149436.0,45.999,46.05,45.7867,45.8291,149436.0
2016-12-09 11:10:00,53.97,53.99,53.81,53.83,106852.0,45.8376,45.8546,45.7017,45.7187,106852.0
2016-12-09 11:20:00,53.83,53.92,53.77,53.81,114311.0,45.7187,45.7952,45.6678,45.7017,114311.0
2016-12-09 11:30:00,53.8,53.89,53.77,53.88,82980.0,45.6932,45.7697,45.6678,45.7612,82980.0
2016-12-09 11:40:00,53.88,53.96,53.87,53.92,64022.0,45.7612,45.8291,45.7527,45.7952,64022.0
2016-12-09 11:50:00,53.93,53.93,53.78,53.81,89573.0,45.8037,45.8037,45.6763,45.7017,89573.0
2016-12-09 12:00:00,53.82,53.93,53.8,53.9,58924.0,45.7102,45.8037,45.6932,45.7782,58924.0
2016-12-09 12:10:00,53.91,53.91,53.77,53.77,67446.0,45.7867,45.7867,45.6678,45.6678,67446.0
2016-12-09 12:20:00,53.78,53.89,53.77,53.89,38832.0,45.6763,45.7697,45.6678,45.7697,38832.0
2016-12-09 12:30:00,53.89,53.96,53.87,53.91,55957.0,45.7697,45.8291,45.7527,45.7867,55957.0
2016-12-09 12:40:00,53.91,54.0,53.89,53.98,45436.0,45.7867,45.8631,45.7697,45.8461,45436.0
2016-12-09 12:50:00,53.98,54.07,53.97,54.04,60480.0,45.8461,45.9226,45.8376,45.8971,60480.0
2016-12-09 13:00:00,54.04,54.12,53.99,54.12,60563.0,45.8971,45.965,45.8546,45.965,60563.0
2016-12-09 13:10:00,54.12,54.26,54.09,54.18,69506.0,45.965,46.0839,45.9395,46.016,69506.0
2016-12-09 13:20:00,54.18,54.21,54.12,54.15,46108.0,46.016,46.0415,45.965,45.9905,46108.0
2016-12-09 13:30:00,54.16,54.24,54.11,54.22,65942.0,45.999,46.0669,45.9565,46.05,65942.0
2016-12-09 13:40:00,54.22,54.27,54.19,54.26,71340.0,46.05,46.0924,46.0245,46.0839,71340.0
2016-12-09 13:50:00,54.26,54.27,54.14,54.16,68188.0,46.0839,46.0924,45.982,45.999,68188.0
2016-12-09 14:00:00,54.16,54.24,54.14,54.17,105416.0,45.999,46.0669,45.982,46.0075,105416.0
2016-12-09 14:10:00,54.17,54.24,54.13,54.21,63898.0,46.0075,46.0669,45.9735,46.0415,63898.0
2016-12-09 14:20:00,54.22,54.24,54.18,54.22,69314.0,46.05,46.0669,46.016,46.05,69314.0
2016-12-09 14:30:00,54.21,54.27,54.09,54.11,87722.0,46.0415,46.0924,45.9395,45.9565,87722.0
2016-12-09 14:40:00,54.1,54.14,54.05,54.06,52601.0,45.948,45.982,45.9056,45.9141,52601.0
2016-12-09 14:50:00,54.07,54.18,54.05,54.18,65461.0,45.9226,46.016,45.9056,46.016,65461.0
2016-12-09 15:00:00,54.17,54.35,54.14,54.34,140871.0,46.0075,46.1604,45.982,46.1519,140871.0
2016-12-09 15:10:00,54.34,54.37,54.31,54.32,128969.0,46.1519,46.1774,46.1264,46.1349,128969.0
2016-12-09 15:20:00,54.33,54.35,54.26,54.29,126322.0,46.1434,46.1604,46.0839,46.1094,126322.0
2016-12-09 15:30:00,54.29,54.29,54.17,54.21,195412.0,46.1094,46.1094,46.0075,46.0415,195412.0
2016-12-09 15:40:00,54.2,54.28,54.16,54.2,228407.0,46.033,46.1009,45.999,46.033,228407.0
2016-12-09 15:50:00,54.21,54.25,54.14,54.21,594130.0,46.0415,46.0754,45.982,46.0415,594130.0
2016-12-12 09:30:00,55.05,56.08,55.02,55.76,1007392.0,46.7549,47.6297,46.7294,47.3579,1007392.0
2016-12-12 09:40:00,55.8,55.96,55.76,55.88,380299.0,47.3919,47.5278,47.3579,47.4598,380299.0
2016-12-12 09:50:00,55.88,55.9,55.43,55.63,592268.0,47.4598,47.4768,47.0776,47.2475,592268.0
2016-12-12 10:00:00,55.63,55.65,55.39,55.51,300791.0,47.2475,47.2645,47.0437,47.1456,300791.0
2016-12-12 10:10:00,55.51,55.55,55.15,55.27,457000.0,47.1456,47.1795,46.8398,46.9417,457000.0
2016-12-12 10:20:00,55.27,55.34,55.03,55.14,360014.0,46.9417,47.0012,46.7379,46.8313,360014.0
2016-12-12 10:30:00,55.14,55.5,55.12,55.47,186887.0,46.8313,47.1371,46.8143,47.1116,186887.0
2016-12-12 10:40:00,55.46,55.46,55.3,55.32,132834.0,47.1031,47.1031,46.9672,46.9842,132834.0
2016-12-12 10:50:00,55.32,55.39,55.21,55.37,156361.0,46.9842,47.0437,46.8908,47.0267,156361.0
2016-12-12 11:00:00,55.37,55.45,55.31,55.44,248686.0,47.0267,47.0946,46.9757,47.0861,248686.0
2016-12-12 11:10:00,55.44,55.54,55.37,55.4,317400.0,47.0861,47.1711,47.0267,47.0521,317400.0
2016-12-12 11:20:00,55.4,55.4,54.91,54.97,342644.0,47.0521,47.0521,46.636,46.6869,342644.0
2016-12-12 11:30:00,54.97,55.05,54.67,54.69,237449.0,46.6869,46.7549,46.4321,46.4491,237449.0
2016-12-12 11:40:00,54.7,54.94,54.7,54.9,136147.0,46.4576,46.6615,46.4576,46.6275,136147.0
2016-12-12 11:50:00,54.9,54.92,54.75,54.89,148076.0,46.6275,46.6445,46.5001,46.619,148076.0
2016-12-12 12:00:00,54.89,54.9,54.73,54.8,119526.0,46.619,46.6275,46.4831,46.5426,119526.0
2016-12-12 12:10:00,54.8,55.12,54.8,55.1,225254.0,46.5426,46.8143,46.5426,46.7974,225254.0
2016-12-12 12:20:00,55.09,55.09,54.97,55.01,111549.0,46.7889,46.7889,46.6869,46.7209,111549.0
2016-12-12 12:30:00,55.01,55.09,54.94,55.01,193156.0,46.7209,46.7889,46.6615,46.7209,193156.0
2016-12-12 12:40:00,55.0,55.02,54.81,54.91,156259.0,46.7124,46.7294,46.5511,46.636,156259.0
2016-12-12 12:50:00,54.92,54.93,54.72,54.79,165941.0,46.6445,46.653,46.4746,46.5341,165941.0
2016-12-12 13:00:00,54.78,54.81,54.7,54.76,107859.0,46.5256,46.5511,46.4576,46.5086,107859.0
2016-12-12 13:10:00,54.78,54.79,54.69,54.69,79727.0,46.5256,46.5341,46.4491,46.4491,79727.0
2016-12-12 13:20:00,54.7,54.72,54.58,54.64,134137.0,46.4576,46.4746,46.3557,46.4067,134137.0
2016-12-12 13:30:00,54.65,54.73,54.58,54.68,145165.0,46.4152,46.4831,46.3557,46.4406,145165.0
2016-12-12 13:40:00,54.68,54.73,54.65,54.69,98948.0,46.4406,46.4831,46.4152,46.4491,98948.0
2016-12-12 13:50:00,54.7,54.92,54.66,54.92,138240.0,46.4576,46.6445,46.4237,46.6445,138240.0
2016-12-12 14:00:00,54.93,54.94,54.71,54.74,117356.0,46.653,46.6615,46.4661,46.4916,117356.0
2016-12-12 14:10:00,54.74,54.8,54.68,54.75,113779.0,46.4916,46.5426,46.4406,46.5001,113779.0
2016-12-12 14:20:00,54.76,54.77,54.56,54.57,144597.0,46.5086,46.5171,46.3387,46.3472,144597.0
2016-12-12 14:30:00,54.56,54.66,54.52,54.59,112070.0,46.3387,46.4237,46.3047,46.3642,112070.0
2016-12-12 14:40:00,54.6,54.6,54.5,54.5,129355.0,46.3727,46.3727,46.2878,46.2878,129355.0
2016-12-12 14:50:00,54.5,54.57,54.43,54.53,142378.0,46.2878,46.3472,46.2283,46.3132,142378.0
2016-12-12 15:00:00,54.52,54.6,54.35,54.41,197426.0,46.3047,46.3727,46.1604,46.2113,197426.0
2016-12-12 15:10:00,54.41,54.55,54.37,54.55,125712.0,46.2113,46.3302,46.1774,46.3302,125712.0
2016-12-12 15:20:00,54.55,54.64,54.52,54.6,146422.0,46.3302,46.4067,46.3047,46.3727,146422.0
2016-12-12 15:30:00,54.6,54.63,54.49,54.5,183316.0,46.3727,46.3982,46.2793,46.2878,183316.0
2016-12-12 15:40:00,54.49,54.56,54.46,54.5,231234.0,46.2793,46.3387,46.2538,46.2878,231234.0
2016-12-12 15:50:00,54.5,54.52,54.39,54.5,459046.0,46.2878,46.3047,46.1943,46.2878,459046.0
2016-12-13 09:30:00,54.59,54.82,54.26,54.8,464095.0,46.3642,46.5595,46.0839,46.5426,464095.0
2016-12-13 09:40:00,54.79,54.93,54.69,54.79,258577.0,46.5341,46.653,46.4491,46.5341,258577.0
2016-12-13 09:50:00,54.81,54.86,54.52,54.59,438693.0,46.5511,46.5935,46.3047,46.3642,438693.0
2016-12-13 10:00:00,54.58,54.7,54.37,54.63,280622.0,46.3557,46.4576,46.1774,46.3982,280622.0
2016-12-13 10:10:00,54.63,54.69,54.53,54.59,190984.0,46.3982,46.4491,46.3132,46.3642,190984.0
2016-12-13 10:20:00,54.59,54.69,54.45,54.64,190651.0,46.3642,46.4491,46.2453,46.4067,190651.0
2016-12-13 10:30:00,54.63,54.64,54.32,54.46,189036.0,46.3982,46.4067,46.1349,46.2538,189036.0
2016-12-13 10:40:00,54.45,54.66,54.41,54.64,301140.0,46.2453,46.4237,46.2113,46.4067,301140.0
2016-12-13 10:50:00,54.65,54.97,54.63,54.89,154446.0,46.4152,46.6869,46.3982,46.619,154446.0
2016-12-13 11:00:00,54.89,54.94,54.82,54.91,145017.0,46.619,46.6615,46.5595,46.636,145017.0
2016-12-13 11:10:00,54.9,54.96,54.8,54.95,226370.0,46.6275,46.6784,46.5426,46.67,226370.0
2016-12-13 11:20:00,54.95,55.18,54.93,55.02,218903.0,46.67,46.8653,46.653,46.7294,218903.0
2016-12-13 11:30:00,55.03,55.08,54.84,54.95,147147.0,46.7379,46.7804,46.5765,46.67,147147.0
2016-12-13 11:40:00,54.95,55.04,54.91,54.96,96938.0,46.67,46.7464,46.636,46.6784,96938.0
2016-12-13 11:50:00,54.96,55.06,54.9,55.05,88066.0,46.6784,46.7634,46.6275,46.7549,88066.0
2016-12-13 12:00:00,55.05,55.19,55.02,55.14,112853.0,46.7549,46.8738,46.7294,46.8313,112853.0
2016-12-13 12:10:00,55.14,55.3,55.11,55.3,126356.0,46.8313,46.9672,46.8058,46.9672,126356.0
2016-12-13 12:20:00,55.3,55.35,55.19,55.25,152277.0,46.9672,47.0097,46.8738,46.9248,152277.0
2016-12-13 12:30:00,55.25,55.31,55.21,55.28,87020.0,46.9248,46.9757,46.8908,46.9502,87020.0
2016-12-13 12:40:00,55.28,55.48,55.25,55.44,236476.0,46.9502,47.1201,46.9248,47.0861,236476.0
2016-12-13 12:50:00,55.43,55.56,55.37,55.51,179875.0,47.0776,47.188,47.0267,47.1456,179875.0
2016-12-13 13:00:00,55.52,55.56,55.47,55.48,103993.0,47.1541,47.188,47.1116,47.1201,103993.0
2016-12-13 13:10:00,55.49,55.53,55.44,55.52,76309.0,47.1286,47.1626,47.0861,47.1541,76309.0
2016-12-13 13:20:00,55.53,55.56,55.41,55.49,144097.0,47.1626,47.188,47.0606,47.1286,144097.0
2016-12-13 13:30:00,55.49,55.5,55.33,55.41,125907.0,47.1286,47.1371,46.9927,47.0606,125907.0
2016-12-13 13:40:00,55.41,55.53,55.4,55.48,78470.0,47.0606,47.1626,47.0521,47.1201,78470.0
2016-12-13 13:50:00,55.48,55.56,55.4,55.48,159303.0,47.1201,47.188,47.0521,47.1201,159303.0
2016-12-13 14:00:00,55.48,55.51,55.38,55.39,155446.0,47.1201,47.1456,47.0352,47.0437,155446.0
2016-12-13 14:10:00,55.39,55.41,55.22,55.29,188824.0,47.0437,47.0606,46.8993,46.9587,188824.0
2016-12-13 14:20:00,55.29,55.31,55.19,55.23,113982.0,46.9587,46.9757,46.8738,46.9078,113982.0
2016-12-13 14:30:00,55.23,55.23,55.09,55.19,103056.0,46.9078,46.9078,46.7889,46.8738,103056.0
2016-12-13 14:40:00,55.19,55.26,55.15,55.21,132586.0,46.8738,46.9332,46.8398,46.8908,132586.0
2016-12-13 14:50:00,55.2,55.25,55.17,55.18,136566.0,46.8823,46.9248,46.8568,46.8653,136566.0
2016-12-13 15:00:00,55.17,55.2,55.1,55.14,126822.0,46.8568,46.8823,46.7974,46.8313,126822.0
2016-12-13 15:10:00,55.15,55.15,55.09,55.13,121166.0,46.8398,46.8398,46.7889,46.8228,121166.0
2016-12-13 15:20:00,55.14,55.15,54.86,54.89,247152.0,46.8313,46.8398,46.5935,46.619,247152.0
2016-12-13 15:30:00,54.9,55.07,54.87,54.98,265399.0,46.6275,46.7719,46.602,46.6954,265399.0
2016-12-13 15:40:00,54.99,55.07,54.93,54.94,233780.0,46.7039,46.7719,46.653,46.6615,233780.0
2016-12-13 15:50:00,54.95,54.97,54.88,54.91,503009.0,46.67,46.6869,46.6105,46.636,503009.0
2016-12-14 09:30:00,54.23,54.53,54.07,54.46,270718.0,46.0584,46.3132,45.9226,46.2538,270718.0
2016-12-14 09:40:00,54.49,54.5,54.36,54.45,170306.0,46.2793,46.2878,46.1689,46.2453,170306.0
2016-12-14 09:50:00,54.44,54.44,54.09,54.11,159465.0,46.2368,46.2368,45.9395,45.9565,159465.0
2016-12-14 10:00:00,54.1,54.31,54.09,54.16,125848.0,45.948,46.1264,45.9395,45.999,125848.0
2016-12-14 10:10:00,54.18,54.28,54.15,54.19,118574.0,46.016,46.1009,45.9905,46.0245,118574.0
2016-12-14 10:20:00,54.17,54.27,54.14,54.16,80933.0,46.0075,46.0924,45.982,45.999,80933.0
2016-12-14 10:30:00,54.17,54.5,54.15,54.26,461114.0,46.0075,46.2878,45.9905,46.0839,461114.0
2016-12-14 10:40:00,54.27,54.46,54.27,54.34,160573.0,46.0924,46.2538,46.0924,46.1519,160573.0
2016-12-14 10:50:00,54.34,54.48,54.26,54.27,111516.0,46.1519,46.2708,46.0839,46.0924,111516.0
2016-12-14 11:00:00,54.27,54.46,54.26,54.34,155664.0,46.0924,46.2538,46.0839,46.1519,155664.0
2016-12-14 11:10:00,54.35,54.48,54.33,54.41,182605.0,46.1604,46.2708,46.1434,46.2113,182605.0
2016-12-14 11:20:00,54.41,54.44,54.34,54.37,177874.0,46.2113,46.2368,46.1519,46.1774,177874.0
2016-12-14 11:30:00,54.36,54.41,54.22,54.23,157860.0,46.1689,46.2113,46.05,46.0584,157860.0
2016-12-14 11:40:00,54.23,54.24,54.14,54.17,165398.0,46.0584,46.0669,45.982,46.0075,165398.0
2016-12-14 11:50:00,54.18,54.3,54.15,54.3,111507.0,46.016,46.1179,45.9905,46.1179,111507.0
2016-12-14 12:00:00,54.3,54.39,54.3,54.37,98932.0,46.1179,46.1943,46.1179,46.1774,98932.0
2016-12-14 12:10:00,54.37,54.43,54.3,54.35,112441.0,46.1774,46.2283,46.1179,46.1604,112441.0
2016-12-14 12:20:00,54.35,54.41,54.3,54.4,80380.0,46.1604,46.2113,46.1179,46.2028,80380.0
2016-12-14 12:30:00,54.4,54.41,54.3,54.35,70040.0,46.2028,46.2113,46.1179,46.1604,70040.0
2016-12-14 12:40:00,54.35,54.39,54.3,54.33,58229.0,46.1604,46.1943,46.1179,46.1434,58229.0
2016-12-14 12:50:00,54.34,54.36,54.27,54.29,63349.0,46.1519,46.1689,46.0924,46.1094,63349.0
2016-12-14 13:00:00,54.3,54.38,54.28,54.29,57835.0,46.1179,46.1858,46.1009,46.1094,57835.0
2016-12-14 13:10:00,54.28,54.39,54.28,54.39,36859.0,46.1009,46.1943,46.1009,46.1943,36859.0
2016-12-14 13:20:00,54.4,54.42,54.34,54.34,48580.0,46.2028,46.2198,46.1519,46.1519,48580.0
2016-12-14 13:30:00,54.35,54.4,54.32,54.36,63761.0,46.1604,46.2028,46.1349,46.1689,63761.0
2016-12-14 13:40:00,54.37,54.4,54.32,54.38,94535.0,46.1774,46.2028,46.1349,46.1858,94535.0
2016-12-14 13:50:00,54.38,54.41,54.3,54.41,65164.0,46.1858,46.2113,46.1179,46.2113,65164.0
2016-12-14 14:00:00,54.41,54.56,54.27,54.4,318492.0,46.2113,46.3387,46.0924,46.2028,318492.0
2016-12-14 14:10:00,54.39,54.47,54.12,54.22,180907.0,46.1943,46.2623,45.965,46.05,180907.0
2016-12-14 14:20:00,54.22,54.24,54.01,54.03,207551.0,46.05,46.0669,45.8716,45.8886,207551.0
2016-12-14 14:30:00,54.03,54.15,54.0,54.09,167192.0,45.8886,45.9905,45.8631,45.9395,167192.0
2016-12-14 14:40:00,54.09,54.3,54.08,54.21,133388.0,45.9395,46.1179,45.9311,46.0415,133388.0
2016-12-14 14:50:00,54.21,54.21,53.91,53.94,176473.0,46.0415,46.0415,45.7867,45.8121,176473.0
2016-12-14 15:00:00,53.95,54.01,53.67,53.72,246881.0,45.8206,45.8716,45.5828,45.6253,246881.0
2016-12-14 15:10:00,53.71,53.73,53.46,53.57,213428.0,45.6168,45.6338,45.4045,45.4979,213428.0
2016-12-14 15:20:00,53.55,53.72,53.55,53.66,176978.0,45.4809,45.6253,45.4809,45.5743,176978.0
2016-12-14 15:30:00,53.65,53.86,53.65,53.8,330775.0,45.5658,45.7442,45.5658,45.6932,330775.0
2016-12-14 15:40:00,53.8,53.82,53.61,53.62,306377.0,45.6932,45.7102,45.5319,45.5404,306377.0
2016-12-14 15:50:00,53.64,53.65,53.41,53.51,887266.0,45.5574,45.5658,45.362,45.4469,887266.0
2016-12-15 09:30:00,53.41,53.65,53.13,53.26,331629.0,45.362,45.5658,45.1242,45.2346,331629.0
2016-12-15 09:40:00,53.26,53.4,53.21,53.29,395548.0,45.2346,45.3535,45.1921,45.2601,395548.0
2016-12-15 09:50:00,53.3,53.4,53.2,53.3,201964.0,45.2686,45.3535,45.1837,45.2686,201964.0
2016-12-15 10:00:00,53.3,53.51,53.23,53.38,241535.0,45.2686,45.4469,45.2091,45.3365,241535.0
2016-12-15 10:10:00,53.38,53.43,53.15,53.16,256908.0,45.3365,45.379,45.1412,45.1497,256908.0
2016-12-15 10:20:00,53.16,53.49,53.14,53.4,253966.0,45.1497,45.43,45.1327,45.3535,253966.0
2016-12-15 10:30:00,53.41,53.61,53.4,53.47,334740.0,45.362,45.5319,45.3535,45.413,334740.0
2016-12-15 10:40:00,53.47,53.52,53.35,53.48,232709.0,45.413,45.4554,45.311,45.4215,232709.0
2016-12-15 10:50:00,53.49,53.72,53.46,53.68,189469.0,45.43,45.6253,45.4045,45.5913,189469.0
2016-12-15 11:00:00,53.69,53.86,53.62,53.86,133335.0,45.5998,45.7442,45.5404,45.7442,133335.0
2016-12-15 11:10:00,53.86,53.91,53.77,53.87,205619.0,45.7442,45.7867,45.6678,45.7527,205619.0
2016-12-15 11:20:00,53.87,53.92,53.41,53.41,199477.0,45.7527,45.7952,45.362,45.362,199477.0
2016-12-15 11:30:00,53.4,53.54,53.37,53.45,186997.0,45.3535,45.4724,45.328,45.396,186997.0
2016-12-15 11:40:00,53.45,53.67,53.42,53.61,161182.0,45.396,45.5828,45.3705,45.5319,161182.0
2016-12-15 11:50:00,53.62,53.63,53.51,53.54,125268.0,45.5404,45.5489,45.4469,45.4724,125268.0
2016-12-15 12:00:00,53.55,53.64,53.52,53.61,68375.0,45.4809,45.5574,45.4554,45.5319,68375.0
2016-12-15 12:10:00,53.62,53.69,53.52,53.68,105388.0,45.5404,45.5998,45.4554,45.5913,105388.0
2016-12-15 12:20:00,53.69,53.81,53.67,53.8,79034.0,45.5998,45.7017,45.5828,45.6932,79034.0
2016-12-15 12:30:00,53.8,53.82,53.72,53.8,190333.0,45.6932,45.7102,45.6253,45.6932,190333.0
2016-12-15 12:40:00,53.81,53.9,53.78,53.8,126485.0,45.7017,45.7782,45.6763,45.6932,126485.0
2016-12-15 12:50:00,53.8,53.87,53.75,53.87,99703.0,45.6932,45.7527,45.6508,45.7527,99703.0
2016-12-15 13:00:00,53.86,54.01,53.86,53.98,93581.0,45.7442,45.8716,45.7442,45.8461,93581.0
2016-12-15 13:10:00,53.98,54.02,53.89,53.91,67324.0,45.8461,45.8801,45.7697,45.7867,67324.0
2016-12-15 13:20:00,53.9,53.97,53.82,53.85,59797.0,45.7782,45.8376,45.7102,45.7357,59797.0
2016-12-15 13:30:00,53.86,53.88,53.76,53.76,60871.0,45.7442,45.7612,45.6593,45.6593,60871.0
2016-12-15 13:40:00,53.76,53.8,53.71,53.77,64445.0,45.6593,45.6932,45.6168,45.6678,64445.0
2016-12-15 13:50:00,53.77,53.88,53.74,53.83,88744.0,45.6678,45.7612,45.6423,45.7187,88744.0
2016-12-15 14:00:00,53.82,53.98,53.82,53.94,84313.0,45.7102,45.8461,45.7102,45.8121,84313.0
2016-12-15 14:10:00,53.95,54.0,53.93,53.96,71739.0,45.8206,45.8631,45.8037,45.8291,71739.0
2016-12-15 14:20:00,53.96,53.97,53.9,53.92,117298.0,45.8291,45.8376,45.7782,45.7952,117298.0
2016-12-15 14:30:00,53.92,53.92,53.8,53.84,112011.0,45.7952,45.7952,45.6932,45.7272,112011.0
2016-12-15 14:40:00,53.84,53.86,53.74,53.76,75257.0,45.7272,45.7442,45.6423,45.6593,75257.0
2016-12-15 14:50:00,53.76,53.85,53.74,53.75,67402.0,45.6593,45.7357,45.6423,45.6508,67402.0
2016-12-15 15:00:00,53.75,53.81,53.71,53.75,122864.0,45.6508,45.7017,45.6168,45.6508,122864.0
2016-12-15 15:10:00,53.75,53.81,53.68,53.72,97349.0,45.6508,45.7017,45.5913,45.6253,97349.0
2016-12-15 15:20:00,53.72,53.82,53.72,53.73,95427.0,45.6253,45.7102,45.6253,45.6338,95427.0
2016-12-15 15:30:00,53.73,53.82,53.73,53.76,131962.0,45.6338,45.7102,45.6338,45.6593,131962.0
2016-12-15 15:40:00,53.75,53.89,53.74,53.78,210424.0,45.6508,45.7697,45.6423,45.6763,210424.0
2016-12-15 15:50:00,53.78,53.84,53.73,53.79,605353.0,45.6763,45.7272,45.6338,45.6847,605353.0
2016-12-16 09:30:00,54.23,54.25,53.8,54.07,927557.0,46.0584,46.0754,45.6932,45.9226,927557.0
2016-12-16 09:40:00,54.08,54.16,53.98,54.08,163892.0,45.9311,45.999,45.8461,45.9311,163892.0
2016-12-16 09:50:00,54.07,54.16,54.03,54.14,198482.0,45.9226,45.999,45.8886,45.982,198482.0
2016-12-16 10:00:00,54.15,54.17,54.03,54.05,88849.0,45.9905,46.0075,45.8886,45.9056,88849.0
2016-12-16 10:10:00,54.06,54.12,54.03,54.09,125823.0,45.9141,45.965,45.8886,45.9395,125823.0
2016-12-16 10:20:00,54.1,54.14,54.04,54.06,83866.0,45.948,45.982,45.8971,45.9141,83866.0
2016-12-16 10:30:00,54.07,54.08,54.0,54.04,81074.0,45.9226,45.9311,45.8631,45.8971,81074.0
2016-12-16 10:40:00,54.04,54.16,54.03,54.13,91019.0,45.8971,45.999,45.8886,45.9735,91019.0
2016-12-16 10:50:00,54.12,54.17,54.05,54.14,119849.0,45.965,46.0075,45.9056,45.982,119849.0
2016-12-16 11:00:00,54.14,54.28,54.12,54.26,233725.0,45.982,46.1009,45.965,46.0839,233725.0
2016-12-16 11:10:00,54.25,54.25,54.1,54.13,164550.0,46.0754,46.0754,45.948,45.9735,164550.0
2016-12-16 11:20:00,54.13,54.16,54.07,54.07,85093.0,45.9735,45.999,45.9226,45.9226,85093.0
2016-12-16 11:30:00,54.07,54.07,53.96,54.0,67532.0,45.9226,45.9226,45.8291,45.8631,67532.0
2016-12-16 11:40:00,54.01,54.09,53.98,54.01,74529.0,45.8716,45.9395,45.8461,45.8716,74529.0
2016-12-16 11:50:00,54.01,54.09,53.98,54.06,61202.0,45.8716,45.9395,45.8461,45.9141,61202.0
2016-12-16 12:00:00,54.07,54.21,54.04,54.18,107516.0,45.9226,46.0415,45.8971,46.016,107516.0
2016-12-16 12:10:00,54.18,54.21,54.13,54.19,114194.0,46.016,46.0415,45.9735,46.0245,114194.0
2016-12-16 12:20:00,54.19,54.21,54.09,54.1,161783.0,46.0245,46.0415,45.9395,45.948,161783.0
2016-12-16 12:30:00,54.1,54.11,53.97,54.01,235306.0,45.948,45.9565,45.8376,45.8716,235306.0
2016-12-16 12:40:00,54.01,54.02,53.87,53.9,111147.0,45.8716,45.8801,45.7527,45.7782,111147.0
2016-12-16 12:50:00,53.9,53.9,53.81,53.88,78145.0,45.7782,45.7782,45.7017,45.7612,78145.0
2016-12-16 13:00:00,53.88,53.9,53.75,53.81,72366.0,45.7612,45.7782,45.6508,45.7017,72366.0
2016-12-16 13:10:00,53.81,53.83,53.77,53.81,55853.0,45.7017,45.7187,45.6678,45.7017,55853.0
2016-12-16 13:20:00,53.8,53.85,53.77,53.78,49866.0,45.6932,45.7357,45.6678,45.6763,49866.0
2016-12-16 13:30:00,53.77,53.86,53.76,53.85,51655.0,45.6678,45.7442,45.6593,45.7357,51655.0
2016-12-16 13:40:00,53.85,53.9,53.82,53.9,72406.0,45.7357,45.7782,45.7102,45.7782,72406.0
2016-12-16 13:50:00,53.9,53.98,53.88,53.95,100420.0,45.7782,45.8461,45.7612,45.8206,100420.0
2016-12-16 14:00:00,53.96,53.99,53.82,53.88,145162.0,45.8291,45.8546,45.7102,45.7612,145162.0
2016-12-16 14:10:00,53.87,53.96,53.86,53.9,93967.0,45.7527,45.8291,45.7442,45.7782,93967.0
2016-12-16 14:20:00,53.89,53.9,53.81,53.86,76589.0,45.7697,45.7782,45.7017,45.7442,76589.0
2016-12-16 14:30:00,53.86,53.86,53.79,53.82,67611.0,45.7442,45.7442,45.6847,45.7102,67611.0
2016-12-16 14:40:00,53.8,53.85,53.74,53.82,146462.0,45.6932,45.7357,45.6423,45.7102,146462.0
2016-12-16 14:50:00,53.83,53.87,53.78,53.86,116639.0,45.7187,45.7527,45.6763,45.7442,116639.0
2016-12-16 15:00:00,53.86,53.88,53.79,53.82,118162.0,45.7442,45.7612,45.6847,45.7102,118162.0
2016-12-16 15:10:00,53.82,53.86,53.79,53.85,95237.0,45.7102,45.7442,45.6847,45.7357,95237.0
2016-12-16 15:20:00,53.85,53.86,53.78,53.83,147452.0,45.7357,45.7442,45.6763,45.7187,147452.0
2016-12-16 15:30:00,53.83,53.9,53.82,53.86,178417.0,45.7187,45.7782,45.7102,45.7442,178417.0
2016-12-16 15:40:00,53.85,54.09,53.83,54.08,536681.0,45.7357,45.9395,45.7187,45.9311,536681.0
2016-12-16 15:50:00,54.07,54.08,53.89,54.0,999717.0,45.9226,45.9311,45.7697,45.8631,999717.0
2016-12-19 09:30:00,53.61,53.91,53.43,53.63,288836.0,45.5319,45.7867,45.379,45.5489,288836.0
2016-12-19 09:40:00,53.61,53.91,53.52,53.9,234728.0,45.5319,45.7867,45.4554,45.7782,234728.0
2016-12-19 09:50:00,53.91,53.92,53.46,53.48,298148.0,45.7867,45.7952,45.4045,45.4215,298148.0
2016-12-19 10:00:00,53.48,53.56,53.47,53.48,208959.0,45.4215,45.4894,45.413,45.4215,208959.0
2016-12-19 10:10:00,53.48,53.61,53.48,53.61,129647.0,45.4215,45.5319,45.4215,45.5319,129647.0
2016-12-19 10:20:00,53.6,53.68,53.57,53.64,122277.0,45.5234,45.5913,45.4979,45.5574,122277.0
2016-12-19 10:30:00,53.64,53.75,53.62,53.68,764414.0,45.5574,45.6508,45.5404,45.5913,764414.0
2016-12-19 10:40:00,53.68,53.9,53.64,53.89,94742.0,45.5913,45.7782,45.5574,45.7697,94742.0
2016-12-19 10:50:00,53.89,53.99,53.79,53.96,60249.0,45.7697,45.8546,45.6847,45.8291,60249.0
2016-12-19 11:00:00,53.95,53.96,53.87,53.88,62011.0,45.8206,45.8291,45.7527,45.7612,62011.0
2016-12-19 11:10:00,53.88,53.94,53.8,53.8,54234.0,45.7612,45.8121,45.6932,45.6932,54234.0
2016-12-19 11:20:00,53.8,53.85,53.74,53.81,90848.0,45.6932,45.7357,45.6423,45.7017,90848.0
2016-12-19 11:30:00,53.8,53.83,53.75,53.77,55476.0,45.6932,45.7187,45.6508,45.6678,55476.0
2016-12-19 11:40:00,53.76,53.96,53.74,53.92,111876.0,45.6593,45.8291,45.6423,45.7952,111876.0
2016-12-19 11:50:00,53.91,53.97,53.82,53.83,37793.0,45.7867,45.8376,45.7102,45.7187,37793.0
2016-12-19 12:00:00,53.84,53.91,53.8,53.89,47575.0,45.7272,45.7867,45.6932,45.7697,47575.0
2016-12-19 12:10:00,53.89,53.94,53.85,53.89,59192.0,45.7697,45.8121,45.7357,45.7697,59192.0
2016-12-19 12:20:00,53.9,53.99,53.89,53.97,40320.0,45.7782,45.8546,45.7697,45.8376,40320.0
2016-12-19 12:30:00,53.97,54.0,53.93,53.98,49394.0,45.8376,45.8631,45.8037,45.8461,49394.0
2016-12-19 12:40:00,53.99,54.04,53.95,53.97,66515.0,45.8546,45.8971,45.8206,45.8376,66515.0
2016-12-19 12:50:00,53.96,54.0,53.93,53.96,39987.0,45.8291,45.8631,45.8037,45.8291,39987.0
2016-12-19 13:00:00,53.95,53.98,53.92,53.93,28803.0,45.8206,45.8461,45.7952,45.8037,28803.0
2016-12-19 13:10:00,53.94,53.94,53.82,53.82,56425.0,45.8121,45.8121,45.7102,45.7102,56425.0
2016-12-19 13:20:00,53.83,53.84,53.78,53.83,73314.0,45.7187,45.7272,45.6763,45.7187,73314.0
2016-12-19 13:30:00,53.84,53.85,53.71,53.73,73474.0,45.7272,45.7357,45.6168,45.6338,73474.0
2016-12-19 13:40:00,53.73,53.77,53.68,53.73,46866.0,45.6338,45.6678,45.5913,45.6338,46866.0
2016-12-19 13:50:00,53.73,53.86,53.73,53.85,57207.0,45.6338,45.7442,45.6338,45.7357,57207.0
2016-12-19 14:00:00,53.85,53.91,53.82,53.85,73491.0,45.7357,45.7867,45.7102,45.7357,73491.0
2016-12-19 14:10:00,53.85,53.87,53.81,53.84,59995.0,45.7357,45.7527,45.7017,45.7272,59995.0
2016-12-19 14:20:00,53.84,53.89,53.82,53.85,61618.0,45.7272,45.7697,45.7102,45.7357,61618.0
2016-12-19 14:30:00,53.85,53.87,53.77,53.77,59686.0,45.7357,45.7527,45.6678,45.6678,59686.0
2016-12-19 14:40:00,53.77,53.81,53.73,53.76,106628.0,45.6678,45.7017,45.6338,45.6593,106628.0
2016-12-19 14:50:00,53.75,53.77,53.69,53.69,57514.0,45.6508,45.6678,45.5998,45.5998,57514.0
2016-12-19 15:00:00,53.69,53.74,53.64,53.66,73930.0,45.5998,45.6423,45.5574,45.5743,73930.0
2016-12-19 15:10:00,53.65,53.68,53.56,53.6,69301.0,45.5658,45.5913,45.4894,45.5234,69301.0
2016-12-19 15:20:00,53.6,53.68,53.58,53.62,63385.0,45.5234,45.5913,45.5064,45.5404,63385.0
2016-12-19 15:30:00,53.62,53.74,53.62,53.73,130310.0,45.5404,45.6423,45.5404,45.6338,130310.0
2016-12-19 15:40:00,53.73,53.73,53.66,53.67,139208.0,45.6338,45.6338,45.5743,45.5828,139208.0
2016-12-19 15:50:00,53.68,53.74,53.67,53.73,452077.0,45.5913,45.6423,45.5828,45.6338,452077.0
2016-12-20 09:30:00,54.1,54.25,53.82,53.92,221682.0,45.948,46.0754,45.7102,45.7952,221682.0
2016-12-20 09:40:00,53.9,54.0,53.78,53.81,129761.0,45.7782,45.8631,45.6763,45.7017,129761.0
2016-12-20 09:50:00,53.82,53.85,53.74,53.81,119774.0,45.7102,45.7357,45.6423,45.7017,119774.0
2016-12-20 10:00:00,53.81,53.87,53.77,53.86,237351.0,45.7017,45.7527,45.6678,45.7442,237351.0
2016-12-20 10:10:00,53.86,53.87,53.61,53.63,177354.0,45.7442,45.7527,45.5319,45.5489,177354.0
2016-12-20 10:20:00,53.63,53.93,53.62,53.93,122924.0,45.5489,45.8037,45.5404,45.8037,122924.0
2016-12-20 10:30:00,53.92,53.93,53.77,53.85,98435.0,45.7952,45.8037,45.6678,45.7357,98435.0
2016-12-20 10:40:00,53.85,53.86,53.6,53.67,124219.0,45.7357,45.7442,45.5234,45.5828,124219.0
2016-12-20 10:50:00,53.67,53.67,53.6,53.65,134929.0,45.5828,45.5828,45.5234,45.5658,134929.0
2016-12-20 11:00:00,53.65,53.76,53.59,53.73,135177.0,45.5658,45.6593,45.5149,45.6338,135177.0
2016-12-20 11:10:00,53.73,53.82,53.72,53.79,75852.0,45.6338,45.7102,45.6253,45.6847,75852.0
2016-12-20 11:20:00,53.8,53.87,53.75,53.87,123002.0,45.6932,45.7527,45.6508,45.7527,123002.0
2016-12-20 11:30:00,53.85,53.85,53.74,53.8,99470.0,45.7357,45.7357,45.6423,45.6932,99470.0
2016-12-20 11:40:00,53.79,53.85,53.76,53.77,127928.0,45.6847,45.7357,45.6593,45.6678,127928.0
2016-12-20 11:50:00,53.78,53.79,53.7,53.73,75586.0,45.6763,45.6847,45.6083,45.6338,75586.0
2016-12-20 12:00:00,53.73,53.76,53.67,53.7,82534.0,45.6338,45.6593,45.5828,45.6083,82534.0
2016-12-20 12:10:00,53.69,53.75,53.69,53.69,71714.0,45.5998,45.6508,45.5998,45.5998,71714.0
2016-12-20 12:20:00,53.69,53.73,53.67,53.7,56364.0,45.5998,45.6338,45.5828,45.6083,56364.0
2016-12-20 12:30:00,53.69,53.69,53.6,53.63,66840.0,45.5998,45.5998,45.5234,45.5489,66840.0
2016-12-20 12:40:00,53.63,53.65,53.61,53.62,53651.0,45.5489,45.5658,45.5319,45.5404,53651.0
2016-12-20 12:50:00,53.62,53.67,53.61,53.62,53503.0,45.5404,45.5828,45.5319,45.5404,53503.0
2016-12-20 13:00:00,53.62,53.7,53.62,53.66,84275.0,45.5404,45.6083,45.5404,45.5743,84275.0
2016-12-20 13:10:00,53.66,53.71,53.6,53.68,83323.0,45.5743,45.6168,45.5234,45.5913,83323.0
2016-12-20 13:20:00,53.68,53.72,53.67,53.71,74378.0,45.5913,45.6253,45.5828,45.6168,74378.0
2016-12-20 13:30:00,53.7,53.72,53.66,53.69,83333.0,45.6083,45.6253,45.5743,45.5998,83333.0
2016-12-20 13:40:00,53.69,53.7,53.68,53.69,45645.0,45.5998,45.6083,45.5913,45.5998,45645.0
2016-12-20 13:50:00,53.69,53.69,53.62,53.63,58725.0,45.5998,45.5998,45.5404,45.5489,58725.0
2016-12-20 14:00:00,53.63,53.64,53.55,53.58,202186.0,45.5489,45.5574,45.4809,45.5064,202186.0
2016-12-20 14:10:00,53.58,53.59,53.35,53.35,121932.0,45.5064,45.5149,45.311,45.311,121932.0
2016-12-20 14:20:00,53.36,53.37,53.22,53.3,205291.0,45.3195,45.328,45.2006,45.2686,205291.0
2016-12-20 14:30:00,53.3,53.3,53.16,53.22,112160.0,45.2686,45.2686,45.1497,45.2006,112160.0
2016-12-20 14:40:00,53.21,53.31,53.21,53.23,88735.0,45.1921,45.2771,45.1921,45.2091,88735.0
2016-12-20 14:50:00,53.22,53.31,53.2,53.25,101123.0,45.2006,45.2771,45.1837,45.2261,101123.0
2016-12-20 15:00:00,53.24,53.32,53.24,53.26,125661.0,45.2176,45.2856,45.2176,45.2346,125661.0
2016-12-20 15:10:00,53.26,53.26,53.12,53.12,126519.0,45.2346,45.2346,45.1157,45.1157,126519.0
2016-12-20 15:20:00,53.13,53.23,53.11,53.2,135717.0,45.1242,45.2091,45.1072,45.1837,135717.0
2016-12-20 15:30:00,53.2,53.27,53.18,53.26,189988.0,45.1837,45.2431,45.1667,45.2346,189988.0
2016-12-20 15:40:00,53.26,53.26,53.16,53.16,165934.0,45.2346,45.2346,45.1497,45.1497,165934.0
2016-12-20 15:50:00,53.16,53.32,53.16,53.32,515083.0,45.1497,45.2856,45.1497,45.2856,515083.0
2016-12-21 09:30:00,53.76,53.97,53.62,53.86,242102.0,45.6593,45.8376,45.5404,45.7442,242102.0
2016-12-21 09:40:00,53.85,53.86,53.39,53.39,176640.0,45.7357,45.7442,45.345,45.345,176640.0
2016-12-21 09:50:00,53.39,53.68,53.35,53.67,143270.0,45.345,45.5913,45.311,45.5828,143270.0
2016-12-21 10:00:00,53.66,53.86,53.61,53.85,167970.0,45.5743,45.7442,45.5319,45.7357,167970.0
2016-12-21 10:10:00,53.85,53.88,53.78,53.86,127585.0,45.7357,45.7612,45.6763,45.7442,127585.0
2016-12-21 10:20:00,53.86,54.11,53.85,54.04,208369.0,45.7442,45.9565,45.7357,45.8971,208369.0
2016-12-21 10:30:00,54.04,54.06,53.6,53.87,299621.0,45.8971,45.9141,45.5234,45.7527,299621.0
2016-12-21 10:40:00,53.87,54.0,53.83,54.0,192186.0,45.7527,45.8631,45.7187,45.8631,192186.0
2016-12-21 10:50:00,54.0,54.13,53.98,54.13,178393.0,45.8631,45.9735,45.8461,45.9735,178393.0
2016-12-21 11:00:00,54.13,54.25,54.12,54.18,204510.0,45.9735,46.0754,45.965,46.016,204510.0
2016-12-21 11:10:00,54.19,54.23,54.11,54.19,169860.0,46.0245,46.0584,45.9565,46.0245,169860.0
2016-12-21 11:20:00,54.2,54.32,54.14,54.16,171123.0,46.033,46.1349,45.982,45.999,171123.0
2016-12-21 11:30:00,54.17,54.48,54.17,54.44,135867.0,46.0075,46.2708,46.0075,46.2368,135867.0
2016-12-21 11:40:00,54.43,54.5,54.42,54.47,119430.0,46.2283,46.2878,46.2198,46.2623,119430.0
2016-12-21 11:50:00,54.48,54.58,54.47,54.57,129923.0,46.2708,46.3557,46.2623,46.3472,129923.0
2016-12-21 12:00:00,54.57,54.61,54.54,54.59,113482.0,46.3472,46.3812,46.3217,46.3642,113482.0
2016-12-21 12:10:00,54.59,54.65,54.44,54.47,194767.0,46.3642,46.4152,46.2368,46.2623,194767.0
2016-12-21 12:20:00,54.47,54.53,54.38,54.49,169536.0,46.2623,46.3132,46.1858,46.2793,169536.0
2016-12-21 12:30:00,54.49,54.62,54.48,54.6,133805.0,46.2793,46.3897,46.2708,46.3727,133805.0
2016-12-21 12:40:00,54.6,54.7,54.59,54.65,160967.0,46.3727,46.4576,46.3642,46.4152,160967.0
2016-12-21 12:50:00,54.65,54.79,54.64,54.72,192145.0,46.4152,46.5341,46.4067,46.4746,192145.0
2016-12-21 13:00:00,54.72,54.79,54.71,54.78,134874.0,46.4746,46.5341,46.4661,46.5256,134874.0
2016-12-21 13:10:00,54.79,54.83,54.75,54.81,116172.0,46.5341,46.568,46.5001,46.5511,116172.0
2016-12-21 13:20:00,54.81,55.04,54.8,54.94,430322.0,46.5511,46.7464,46.5426,46.6615,430322.0
2016-12-21 13:30:00,54.94,55.0,54.82,54.93,151620.0,46.6615,46.7124,46.5595,46.653,151620.0
2016-12-21 13:40:00,54.93,54.94,54.85,54.88,260246.0,46.653,46.6615,46.585,46.6105,260246.0
2016-12-21 13:50:00,54.88,54.96,54.82,54.95,262034.0,46.6105,46.6784,46.5595,46.67,262034.0
2016-12-21 14:00:00,54.95,55.13,54.93,55.09,275193.0,46.67,46.8228,46.653,46.7889,275193.0
2016-12-21 14:10:00,55.1,55.23,55.09,55.18,231855.0,46.7974,46.9078,46.7889,46.8653,231855.0
2016-12-21 14:20:00,55.19,55.24,55.1,55.23,186399.0,46.8738,46.9163,46.7974,46.9078,186399.0
2016-12-21 14:30:00,55.23,55.24,55.08,55.14,223401.0,46.9078,46.9163,46.7804,46.8313,223401.0
2016-12-21 14:40:00,55.14,55.28,55.07,55.1,211904.0,46.8313,46.9502,46.7719,46.7974,211904.0
2016-12-21 14:50:00,55.1,55.14,55.05,55.1,91927.0,46.7974,46.8313,46.7549,46.7974,91927.0
2016-12-21 15:00:00,55.1,55.12,54.98,55.02,167639.0,46.7974,46.8143,46.6954,46.7294,167639.0
2016-12-21 15:10:00,55.02,55.1,54.99,55.04,176372.0,46.7294,46.7974,46.7039,46.7464,176372.0
2016-12-21 15:20:00,55.04,55.04,54.94,55.0,172373.0,46.7464,46.7464,46.6615,46.7124,172373.0
2016-12-21 15:30:00,55.0,55.02,54.89,55.0,357235.0,46.7124,46.7294,46.619,46.7124,357235.0
2016-12-21 15:40:00,55.01,55.07,54.97,55.04,378587.0,46.7209,46.7719,46.6869,46.7464,378587.0
2016-12-21 15:50:00,55.04,55.08,54.95,54.97,697497.0,46.7464,46.7804,46.67,46.6869,697497.0
2016-12-22 09:30:00,54.63,54.94,54.63,54.92,230708.0,46.3982,46.6615,46.3982,46.6445,230708.0
2016-12-22 09:40:00,54.94,55.12,54.86,55.0,163865.0,46.6615,46.8143,46.5935,46.7124,163865.0
2016-12-22 09:50:00,54.99,55.08,54.91,54.93,111315.0,46.7039,46.7804,46.636,46.653,111315.0
2016-12-22 10:00:00,54.93,55.03,54.81,54.98,102403.0,46.653,46.7379,46.5511,46.6954,102403.0
2016-12-22 10:10:00,54.99,55.19,54.99,55.15,103614.0,46.7039,46.8738,46.7039,46.8398,103614.0
2016-12-22 10:20:00,55.14,55.32,55.11,55.19,169119.0,46.8313,46.9842,46.8058,46.8738,169119.0
2016-12-22 10:30:00,55.19,55.21,55.07,55.11,119650.0,46.8738,46.8908,46.7719,46.8058,119650.0
2016-12-22 10:40:00,55.11,55.16,54.95,54.96,92045.0,46.8058,46.8483,46.67,46.6784,92045.0
2016-12-22 10:50:00,54.96,55.03,54.86,55.03,75472.0,46.6784,46.7379,46.5935,46.7379,75472.0
2016-12-22 11:00:00,55.03,55.05,54.72,54.75,111263.0,46.7379,46.7549,46.4746,46.5001,111263.0
2016-12-22 11:10:00,54.75,55.01,54.75,54.94,108962.0,46.5001,46.7209,46.5001,46.6615,108962.0
2016-12-22 11:20:00,54.93,54.96,54.74,54.85,101217.0,46.653,46.6784,46.4916,46.585,101217.0
2016-12-22 11:30:00,54.86,55.07,54.86,54.95,79760.0,46.5935,46.7719,46.5935,46.67,79760.0
2016-12-22 11:40:00,54.95,55.04,54.91,55.0,74543.0,46.67,46.7464,46.636,46.7124,74543.0
2016-12-22 11:50:00,55.0,55.05,54.93,55.03,64866.0,46.7124,46.7549,46.653,46.7379,64866.0
2016-12-22 12:00:00,55.03,55.05,54.88,54.9,96969.0,46.7379,46.7549,46.6105,46.6275,96969.0
2016-12-22 12:10:00,54.91,54.98,54.88,54.95,107439.0,46.636,46.6954,46.6105,46.67,107439.0
2016-12-22 12:20:00,54.95,54.99,54.89,54.9,89163.0,46.67,46.7039,46.619,46.6275,89163.0
2016-12-22 12:30:00,54.92,54.99,54.87,54.93,63465.0,46.6445,46.7039,46.602,46.653,63465.0
2016-12-22 12:40:00,54.94,55.05,54.92,55.01,78886.0,46.6615,46.7549,46.6445,46.7209,78886.0
2016-12-22 12:50:00,55.0,55.04,54.94,54.97,76016.0,46.7124,46.7464,46.6615,46.6869,76016.0
2016-12-22 13:00:00,54.97,55.04,54.94,54.99,50134.0,46.6869,46.7464,46.6615,46.7039,50134.0
2016-12-22 13:10:00,55.0,55.09,54.98,55.06,55661.0,46.7124,46.7889,46.6954,46.7634,55661.0
2016-12-22 13:20:00,55.06,55.09,55.03,55.07,52198.0,46.7634,46.7889,46.7379,46.7719,52198.0
2016-12-22 13:30:00,55.07,55.12,55.02,55.11,82024.0,46.7719,46.8143,46.7294,46.8058,82024.0
2016-12-22 13:40:00,55.11,55.22,55.1,55.19,83995.0,46.8058,46.8993,46.7974,46.8738,83995.0
2016-12-22 13:50:00,55.19,55.22,55.16,55.19,58251.0,46.8738,46.8993,46.8483,46.8738,58251.0
2016-12-22 14:00:00,55.19,55.42,55.16,55.27,194923.0,46.8738,47.0691,46.8483,46.9417,194923.0
2016-12-22 14:10:00,55.27,55.28,55.21,55.24,95139.0,46.9417,46.9502,46.8908,46.9163,95139.0
2016-12-22 14:20:00,55.23,55.23,55.15,55.19,55823.0,46.9078,46.9078,46.8398,46.8738,55823.0
2016-12-22 14:30:00,55.19,55.2,55.1,55.16,56029.0,46.8738,46.8823,46.7974,46.8483,56029.0
2016-12-22 14:40:00,55.16,55.18,55.11,55.18,64672.0,46.8483,46.8653,46.8058,46.8653,64672.0
2016-12-22 14:50:00,55.17,55.3,55.15,55.27,91419.0,46.8568,46.9672,46.8398,46.9417,91419.0
2016-12-22 15:00:00,55.25,55.27,55.13,55.22,143381.0,46.9248,46.9417,46.8228,46.8993,143381.0
2016-12-22 15:10:00,55.21,55.22,55.11,55.12,82527.0,46.8908,46.8993,46.8058,46.8143,82527.0
2016-12-22 15:20:00,55.11,55.15,55.1,55.14,95116.0,46.8058,46.8398,46.7974,46.8313,95116.0
2016-12-22 15:30:00,55.14,55.15,55.01,55.06,171683.0,46.8313,46.8398,46.7209,46.7634,171683.0
2016-12-22 15:40:00,55.06,55.12,55.02,55.06,225869.0,46.7634,46.8143,46.7294,46.7634,225869.0
2016-12-22 15:50:00,55.06,55.09,55.0,55.07,460878.0,46.7634,46.7889,46.7124,46.7719,460878.0
2016-12-23 09:30:00,55.05,55.26,54.9,55.06,107210.0,46.7549,46.9332,46.6275,46.7634,107210.0
2016-12-23 09:40:00,55.06,55.17,54.99,55.04,139119.0,46.7634,46.8568,46.7039,46.7464,139119.0
2016-12-23 09:50:00,55.04,55.15,54.99,54.99,56582.0,46.7464,46.8398,46.7039,46.7039,56582.0
2016-12-23 10:00:00,54.99,55.15,54.99,55.15,49913.0,46.7039,46.8398,46.7039,46.8398,49913.0
2016-12-23 10:10:00,55.16,55.23,55.1,55.17,79327.0,46.8483,46.9078,46.7974,46.8568,79327.0
2016-12-23 10:20:00,55.18,55.21,55.0,55.05,96296.0,46.8653,46.8908,46.7124,46.7549,96296.0
2016-12-23 10:30:00,55.05,55.16,55.05,55.11,59576.0,46.7549,46.8483,46.7549,46.8058,59576.0
2016-12-23 10:40:00,55.11,55.17,55.06,55.12,76912.0,46.8058,46.8568,46.7634,46.8143,76912.0
2016-12-23 10:50:00,55.11,55.13,55.07,55.11,55481.0,46.8058,46.8228,46.7719,46.8058,55481.0
2016-12-23 11:00:00,55.11,55.18,55.09,55.11,50639.0,46.8058,46.8653,46.7889,46.8058,50639.0
2016-12-23 11:10:00,55.11,55.16,54.97,54.99,88914.0,46.8058,46.8483,46.6869,46.7039,88914.0
2016-12-23 11:20:00,54.99,55.11,54.99,55.05,57339.0,46.7039,46.8058,46.7039,46.7549,57339.0
2016-12-23 11:30:00,55.05,55.07,54.98,55.02,53911.0,46.7549,46.7719,46.6954,46.7294,53911.0
2016-12-23 11:40:00,55.02,55.04,54.96,54.96,52360.0,46.7294,46.7464,46.6784,46.6784,52360.0
2016-12-23 11:50:00,54.95,54.99,54.92,54.97,55906.0,46.67,46.7039,46.6445,46.6869,55906.0
2016-12-23 12:00:00,54.98,55.01,54.93,54.94,35037.0,46.6954,46.7209,46.653,46.6615,35037.0
2016-12-23 12:10:00,54.94,54.96,54.9,54.91,37615.0,46.6615,46.6784,46.6275,46.636,37615.0
2016-12-23 12:20:00,54.91,54.92,54.79,54.81,35987.0,46.636,46.6445,46.5341,46.5511,35987.0
2016-12-23 12:30:00,54.81,54.93,54.81,54.92,32004.0,46.5511,46.653,46.5511,46.6445,32004.0
2016-12-23 12:40:00,54.91,54.91,54.8,54.86,39508.0,46.636,46.636,46.5426,46.5935,39508.0
2016-12-23 12:50:00,54.85,54.89,54.84,54.87,48069.0,46.585,46.619,46.5765,46.602,48069.0
2016-12-23 13:00:00,54.88,54.9,54.83,54.86,102710.0,46.6105,46.6275,46.568,46.5935,102710.0
2016-12-23 13:10:00,54.83,54.86,54.79,54.8,25212.0,46.568,46.5935,46.5341,46.5426,25212.0
2016-12-23 13:20:00,54.8,54.87,54.77,54.83,60509.0,46.5426,46.602,46.5171,46.568,60509.0
2016-12-23 13:30:00,54.84,54.85,54.75,54.75,110246.0,46.5765,46.585,46.5001,46.5001,110246.0
2016-12-23 13:40:00,54.76,54.77,54.7,54.71,44051.0,46.5086,46.5171,46.4576,46.4661,44051.0
2016-12-23 13:50:00,54.7,54.77,54.7,54.72,50069.0,46.4576,46.5171,46.4576,46.4746,50069.0
2016-12-23 14:00:00,54.72,54.74,54.7,54.72,25646.0,46.4746,46.4916,46.4576,46.4746,25646.0
2016-12-23 14:10:00,54.72,54.75,54.68,54.71,40272.0,46.4746,46.5001,46.4406,46.4661,40272.0
2016-12-23 14:20:00,54.72,54.72,54.63,54.65,30893.0,46.4746,46.4746,46.3982,46.4152,30893.0
2016-12-23 14:30:00,54.65,54.74,54.64,54.7,37115.0,46.4152,46.4916,46.4067,46.4576,37115.0
2016-12-23 14:40:00,54.7,54.77,54.69,54.76,41655.0,46.4576,46.5171,46.4491,46.5086,41655.0
2016-12-23 14:50:00,54.76,54.79,54.73,54.75,54229.0,46.5086,46.5341,46.4831,46.5001,54229.0
2016-12-23 15:00:00,54.75,54.89,54.73,54.87,61458.0,46.5001,46.619,46.4831,46.602,61458.0
2016-12-23 15:10:00,54.87,54.87,54.76,54.76,52400.0,46.602,46.602,46.5086,46.5086,52400.0
2016-12-23 15:20:00,54.77,54.79,54.73,54.78,55281.0,46.5171,46.5341,46.4831,46.5256,55281.0
2016-12-23 15:30:00,54.79,54.81,54.74,54.78,61320.0,46.5341,46.5511,46.4916,46.5256,61320.0
2016-12-23 15:40:00,54.78,54.84,54.77,54.77,81285.0,46.5256,46.5765,46.5171,46.5171,81285.0
2016-12-23 15:50:00,54.77,54.86,54.77,54.83,264584.0,46.5171,46.5935,46.5171,46.568,264584.0
2016-12-27 09:30:00,55.02,55.54,54.92,55.32,485430.0,46.7294,47.1711,46.6445,46.9842,485430.0
2016-12-27 09:40:00,55.31,55.35,55.04,55.05,449290.0,46.9757,47.0097,46.7464,46.7549,449290.0
2016-12-27 09:50:00,55.05,55.2,54.97,54.99,253090.0,46.7549,46.8823,46.6869,46.7039,253090.0
2016-12-27 10:00:00,54.99,55.06,54.94,55.04,263592.0,46.7039,46.7634,46.6615,46.7464,263592.0
2016-12-27 10:10:00,55.05,55.08,54.98,55.01,112186.0,46.7549,46.7804,46.6954,46.7209,112186.0
2016-12-27 10:20:00,55.01,55.07,54.97,54.98,132576.0,46.7209,46.7719,46.6869,46.6954,132576.0
2016-12-27 10:30:00,54.98,55.04,54.94,54.96,167460.0,46.6954,46.7464,46.6615,46.6784,167460.0
2016-12-27 10:40:00,54.96,54.98,54.87,54.94,171206.0,46.6784,46.6954,46.602,46.6615,171206.0
2016-12-27 10:50:00,54.94,55.08,54.93,55.02,139392.0,46.6615,46.7804,46.653,46.7294,139392.0
2016-12-27 11:00:00,55.03,55.05,54.96,55.01,84414.0,46.7379,46.7549,46.6784,46.7209,84414.0
2016-12-27 11:10:00,55.01,55.02,54.91,54.91,103274.0,46.7209,46.7294,46.636,46.636,103274.0
2016-12-27 11:20:00,54.91,55.01,54.9,55.0,72962.0,46.636,46.7209,46.6275,46.7124,72962.0
2016-12-27 11:30:00,54.99,55.12,54.98,55.12,135700.0,46.7039,46.8143,46.6954,46.8143,135700.0
2016-12-27 11:40:00,55.12,55.2,55.1,55.16,424908.0,46.8143,46.8823,46.7974,46.8483,424908.0
2016-12-27 11:50:00,55.16,55.24,55.1,55.23,102368.0,46.8483,46.9163,46.7974,46.9078,102368.0
2016-12-27 12:00:00,55.23,55.25,55.06,55.07,86492.0,46.9078,46.9248,46.7634,46.7719,86492.0
2016-12-27 12:10:00,55.05,55.08,54.99,55.07,60580.0,46.7549,46.7804,46.7039,46.7719,60580.0
2016-12-27 12:20:00,55.07,55.07,54.94,54.97,194116.0,46.7719,46.7719,46.6615,46.6869,194116.0
2016-12-27 12:30:00,54.96,54.99,54.9,54.91,49242.0,46.6784,46.7039,46.6275,46.636,49242.0
2016-12-27 12:40:00,54.91,54.96,54.88,54.9,53128.0,46.636,46.6784,46.6105,46.6275,53128.0
2016-12-27 12:50:00,54.9,54.91,54.86,54.89,38868.0,46.6275,46.636,46.5935,46.619,38868.0
2016-12-27 13:00:00,54.88,54.9,54.84,54.89,50530.0,46.6105,46.6275,46.5765,46.619,50530.0
2016-12-27 13:10:00,54.89,54.91,54.85,54.85,75108.0,46.619,46.636,46.585,46.585,75108.0
2016-12-27 13:20:00,54.86,54.86,54.8,54.83,60194.0,46.5935,46.5935,46.5426,46.568,60194.0
2016-12-27 13:30:00,54.84,54.91,54.84,54.9,41514.0,46.5765,46.636,46.5765,46.6275,41514.0
2016-12-27 13:40:00,54.9,54.91,54.86,54.89,43090.0,46.6275,46.636,46.5935,46.619,43090.0
2016-12-27 13:50:00,54.89,54.91,54.86,54.88,30400.0,46.619,46.636,46.5935,46.6105,30400.0
2016-12-27 14:00:00,54.88,54.88,54.81,54.87,80152.0,46.6105,46.6105,46.5511,46.602,80152.0
2016-12-27 14:10:00,54.87,54.93,54.85,54.91,69530.0,46.602,46.653,46.585,46.636,69530.0
2016-12-27 14:20:00,54.91,54.92,54.84,54.85,79986.0,46.636,46.6445,46.5765,46.585,79986.0
2016-12-27 14:30:00,54.85,54.85,54.8,54.8,74728.0,46.585,46.585,46.5426,46.5426,74728.0
2016-12-27 14:40:00,54.79,54.83,54.74,54.76,73836.0,46.5341,46.568,46.4916,46.5086,73836.0
2016-12-27 14:50:00,54.76,54.76,54.7,54.71,81380.0,46.5086,46.5086,46.4576,46.4661,81380.0
2016-12-27 15:00:00,54.72,54.78,54.7,54.77,89492.0,46.4746,46.5256,46.4576,46.5171,89492.0
2016-12-27 15:10:00,54.77,54.78,54.73,54.75,74164.0,46.5171,46.5256,46.4831,46.5001,74164.0
2016-12-27 15:20:00,54.74,54.81,54.72,54.8,200718.0,46.4916,46.5511,46.4746,46.5426,200718.0
2016-12-27 15:30:00,54.81,54.91,54.79,54.91,160536.0,46.5511,46.636,46.5341,46.636,160536.0
2016-12-27 15:40:00,54.91,54.98,54.86,54.95,301270.0,46.636,46.6954,46.5935,46.67,301270.0
2016-12-27 15:50:00,54.95,54.99,54.9,54.92,482806.0,46.67,46.7039,46.6275,46.6445,482806.0
2016-12-28 09:30:00,55.11,55.22,54.79,54.95,209940.0,46.8058,46.8993,46.5341,46.67,209940.0
2016-12-28 09:40:00,54.96,54.96,54.75,54.75,104432.0,46.6784,46.6784,46.5001,46.5001,104432.0
2016-12-28 09:50:00,54.76,54.81,54.7,54.77,70583.0,46.5086,46.5511,46.4576,46.5171,70583.0
2016-12-28 10:00:00,54.76,54.77,54.41,54.61,208256.0,46.5086,46.5171,46.2113,46.3812,208256.0
2016-12-28 10:10:00,54.6,54.66,54.5,54.53,56122.0,46.3727,46.4237,46.2878,46.3132,56122.0
2016-12-28 10:20:00,54.53,54.6,54.53,54.55,37812.0,46.3132,46.3727,46.3132,46.3302,37812.0
2016-12-28 10:30:00,54.55,54.59,54.47,54.5,49030.0,46.3302,46.3642,46.2623,46.2878,49030.0
2016-12-28 10:40:00,54.5,54.56,54.49,54.53,65126.0,46.2878,46.3387,46.2793,46.3132,65126.0
2016-12-28 10:50:00,54.53,54.55,54.36,54.38,72884.0,46.3132,46.3302,46.1689,46.1858,72884.0
2016-12-28 11:00:00,54.39,54.49,54.38,54.44,87217.0,46.1943,46.2793,46.1858,46.2368,87217.0
2016-12-28 11:10:00,54.43,54.44,54.31,54.32,70701.0,46.2283,46.2368,46.1264,46.1349,70701.0
2016-12-28 11:20:00,54.33,54.51,54.32,54.5,40993.0,46.1434,46.2963,46.1349,46.2878,40993.0
2016-12-28 11:30:00,54.5,54.59,54.49,54.51,44265.0,46.2878,46.3642,46.2793,46.2963,44265.0
2016-12-28 11:40:00,54.5,54.54,54.39,54.43,50073.0,46.2878,46.3217,46.1943,46.2283,50073.0
2016-12-28 11:50:00,54.42,54.42,54.34,54.39,47574.0,46.2198,46.2198,46.1519,46.1943,47574.0
2016-12-28 12:00:00,54.39,54.39,54.29,54.31,69019.0,46.1943,46.1943,46.1094,46.1264,69019.0
2016-12-28 12:10:00,54.3,54.31,54.2,54.23,67175.0,46.1179,46.1264,46.033,46.0584,67175.0
2016-12-28 12:20:00,54.23,54.28,54.22,54.27,68783.0,46.0584,46.1009,46.05,46.0924,68783.0
2016-12-28 12:30:00,54.27,54.29,54.22,54.22,43569.0,46.0924,46.1094,46.05,46.05,43569.0
2016-12-28 12:40:00,54.23,54.26,54.19,54.2,98421.0,46.0584,46.0839,46.0245,46.033,98421.0
2016-12-28 12:50:00,54.2,54.34,54.19,54.27,48800.0,46.033,46.1519,46.0245,46.0924,48800.0
2016-12-28 13:00:00,54.27,54.31,54.2,54.3,80200.0,46.0924,46.1264,46.033,46.1179,80200.0
2016-12-28 13:10:00,54.3,54.36,54.29,54.34,56755.0,46.1179,46.1689,46.1094,46.1519,56755.0
2016-12-28 13:20:00,54.35,54.52,54.34,54.5,83895.0,46.1604,46.3047,46.1519,46.2878,83895.0
2016-12-28 13:30:00,54.5,54.54,54.34,54.35,142307.0,46.2878,46.3217,46.1519,46.1604,142307.0
2016-12-28 13:40:00,54.34,54.35,54.23,54.23,60082.0,46.1519,46.1604,46.0584,46.0584,60082.0
2016-12-28 13:50:00,54.23,54.3,54.21,54.24,92847.0,46.0584,46.1179,46.0415,46.0669,92847.0
2016-12-28 14:00:00,54.25,54.42,54.25,54.42,82478.0,46.0754,46.2198,46.0754,46.2198,82478.0
2016-12-28 14:10:00,54.42,54.43,54.34,54.42,67126.0,46.2198,46.2283,46.1519,46.2198,67126.0
2016-12-28 14:20:00,54.42,54.44,54.37,54.38,90977.0,46.2198,46.2368,46.1774,46.1858,90977.0
2016-12-28 14:30:00,54.38,54.42,54.37,54.41,64678.0,46.1858,46.2198,46.1774,46.2113,64678.0
2016-12-28 14:40:00,54.41,54.42,54.23,54.23,80776.0,46.2113,46.2198,46.0584,46.0584,80776.0
2016-12-28 14:50:00,54.23,54.3,54.18,54.29,94581.0,46.0584,46.1179,46.016,46.1094,94581.0
2016-12-28 15:00:00,54.3,54.41,54.29,54.39,45303.0,46.1179,46.2113,46.1094,46.1943,45303.0
2016-12-28 15:10:00,54.38,54.39,54.31,54.39,39233.0,46.1858,46.1943,46.1264,46.1943,39233.0
2016-12-28 15:20:00,54.39,54.47,54.38,54.4,96601.0,46.1943,46.2623,46.1858,46.2028,96601.0
2016-12-28 15:30:00,54.41,54.43,54.32,54.33,107222.0,46.2113,46.2283,46.1349,46.1434,107222.0
2016-12-28 15:40:00,54.33,54.33,54.23,54.32,180489.0,46.1434,46.1434,46.0584,46.1349,180489.0
2016-12-28 15:50:00,54.32,54.35,54.26,54.29,428550.0,46.1349,46.1604,46.0839,46.1094,428550.0
2016-12-29 09:30:00,54.14,54.46,54.1,54.25,160325.0,45.982,46.2538,45.948,46.0754,160325.0
2016-12-29 09:40:00,54.23,54.38,54.2,54.33,133054.0,46.0584,46.1858,46.033,46.1434,133054.0
2016-12-29 09:50:00,54.33,54.45,54.29,54.36,121728.0,46.1434,46.2453,46.1094,46.1689,121728.0
2016-12-29 10:00:00,54.37,54.37,54.18,54.18,108079.0,46.1774,46.1774,46.016,46.016,108079.0
2016-12-29 10:10:00,54.16,54.21,54.11,54.21,61543.0,45.999,46.0415,45.9565,46.0415,61543.0
2016-12-29 10:20:00,54.2,54.2,54.08,54.15,87134.0,46.033,46.033,45.9311,45.9905,87134.0
2016-12-29 10:30:00,54.15,54.17,54.07,54.12,82924.0,45.9905,46.0075,45.9226,45.965,82924.0
2016-12-29 10:40:00,54.11,54.14,54.05,54.13,107889.0,45.9565,45.982,45.9056,45.9735,107889.0
2016-12-29 10:50:00,54.12,54.18,54.07,54.13,102109.0,45.965,46.016,45.9226,45.9735,102109.0
2016-12-29 11:00:00,54.14,54.19,54.09,54.12,104728.0,45.982,46.0245,45.9395,45.965,104728.0
2016-12-29 11:10:00,54.12,54.23,54.08,54.21,95848.0,45.965,46.0584,45.9311,46.0415,95848.0
2016-12-29 11:20:00,54.2,54.2,54.12,54.16,48269.0,46.033,46.033,45.965,45.999,48269.0
2016-12-29 11:30:00,54.16,54.22,54.15,54.15,33563.0,45.999,46.05,45.9905,45.9905,33563.0
2016-12-29 11:40:00,54.16,54.17,54.1,54.11,31891.0,45.999,46.0075,45.948,45.9565,31891.0
2016-12-29 11:50:00,54.11,54.12,53.93,53.94,99451.0,45.9565,45.965,45.8037,45.8121,99451.0
2016-12-29 12:00:00,53.93,53.98,53.9,53.93,35082.0,45.8037,45.8461,45.7782,45.8037,35082.0
2016-12-29 12:10:00,53.94,53.94,53.84,53.89,60486.0,45.8121,45.8121,45.7272,45.7697,60486.0
2016-12-29 12:20:00,53.89,53.98,53.86,53.95,51735.0,45.7697,45.8461,45.7442,45.8206,51735.0
2016-12-29 12:30:00,53.95,53.97,53.86,53.9,73034.0,45.8206,45.8376,45.7442,45.7782,73034.0
2016-12-29 12:40:00,53.91,53.98,53.9,53.95,71478.0,45.7867,45.8461,45.7782,45.8206,71478.0
2016-12-29 12:50:00,53.96,54.09,53.94,54.07,52959.0,45.8291,45.9395,45.8121,45.9226,52959.0
2016-12-29 13:00:00,54.06,54.09,54.01,54.02,38627.0,45.9141,45.9395,45.8716,45.8801,38627.0
2016-12-29 13:10:00,54.03,54.03,53.94,53.94,50720.0,45.8886,45.8886,45.8121,45.8121,50720.0
2016-12-29 13:20:00,53.95,54.0,53.93,53.97,45715.0,45.8206,45.8631,45.8037,45.8376,45715.0
2016-12-29 13:30:00,53.96,53.96,53.87,53.88,92515.0,45.8291,45.8291,45.7527,45.7612,92515.0
2016-12-29 13:40:00,53.87,53.92,53.86,53.88,29038.0,45.7527,45.7952,45.7442,45.7612,29038.0
2016-12-29 13:50:00,53.89,53.99,53.88,53.99,83680.0,45.7697,45.8546,45.7612,45.8546,83680.0
2016-12-29 14:00:00,53.98,54.09,53.98,54.05,63534.0,45.8461,45.9395,45.8461,45.9056,63534.0
2016-12-29 14:10:00,54.05,54.07,53.95,53.97,66084.0,45.9056,45.9226,45.8206,45.8376,66084.0
2016-12-29 14:20:00,53.97,54.03,53.87,53.89,113550.0,45.8376,45.8886,45.7527,45.7697,113550.0
2016-12-29 14:30:00,53.89,53.92,53.85,53.9,66933.0,45.7697,45.7952,45.7357,45.7782,66933.0
2016-12-29 14:40:00,53.9,53.98,53.87,53.94,90802.0,45.7782,45.8461,45.7527,45.8121,90802.0
2016-12-29 14:50:00,53.95,54.08,53.94,54.08,86809.0,45.8206,45.9311,45.8121,45.9311,86809.0
2016-12-29 15:00:00,54.06,54.1,53.96,54.0,91652.0,45.9141,45.948,45.8291,45.8631,91652.0
2016-12-29 15:10:00,54.01,54.09,54.0,54.03,70191.0,45.8716,45.9395,45.8631,45.8886,70191.0
2016-12-29 15:20:00,54.03,54.07,54.0,54.04,75470.0,45.8886,45.9226,45.8631,45.8971,75470.0
2016-12-29 15:30:00,54.04,54.1,54.01,54.05,180530.0,45.8971,45.948,45.8716,45.9056,180530.0
2016-12-29 15:40:00,54.06,54.1,54.03,54.07,147240.0,45.9141,45.948,45.8886,45.9226,147240.0
2016-12-29 15:50:00,54.07,54.09,54.0,54.04,347864.0,45.9226,45.9395,45.8631,45.8971,347864.0
2016-12-30 09:30:00,54.03,54.36,53.99,54.0,186551.0,45.8886,46.1689,45.8546,45.8631,186551.0
2016-12-30 09:40:00,54.01,54.02,53.86,53.88,94666.0,45.8716,45.8801,45.7442,45.7612,94666.0
2016-12-30 09:50:00,53.88,53.88,53.67,53.7,113978.0,45.7612,45.7612,45.5828,45.6083,113978.0
2016-12-30 10:00:00,53.7,53.72,53.61,53.72,117832.0,45.6083,45.6253,45.5319,45.6253,117832.0
2016-12-30 10:10:00,53.72,53.79,53.69,53.7,107138.0,45.6253,45.6847,45.5998,45.6083,107138.0
2016-12-30 10:20:00,53.69,53.77,53.65,53.76,83418.0,45.5998,45.6678,45.5658,45.6593,83418.0
2016-12-30 10:30:00,53.77,53.93,53.76,53.88,67154.0,45.6678,45.8037,45.6593,45.7612,67154.0
2016-12-30 10:40:00,53.87,53.88,53.84,53.86,59022.0,45.7527,45.7612,45.7272,45.7442,59022.0
2016-12-30 10:50:00,53.86,53.94,53.85,53.9,74223.0,45.7442,45.8121,45.7357,45.7782,74223.0
2016-12-30 11:00:00,53.9,54.15,53.9,54.05,110926.0,45.7782,45.9905,45.7782,45.9056,110926.0
2016-12-30 11:10:00,54.05,54.15,54.05,54.06,51167.0,45.9056,45.9905,45.9056,45.9141,51167.0
2016-12-30 11:20:00,54.05,54.21,54.03,54.17,45341.0,45.9056,46.0415,45.8886,46.0075,45341.0
2016-12-30 11:30:00,54.17,54.2,54.13,54.15,32889.0,46.0075,46.033,45.9735,45.9905,32889.0
2016-12-30 11:40:00,54.15,54.22,54.13,54.17,59511.0,45.9905,46.05,45.9735,46.0075,59511.0
2016-12-30 11:50:00,54.18,54.19,54.11,54.12,27463.0,46.016,46.0245,45.9565,45.965,27463.0
2016-12-30 12:00:00,54.12,54.12,54.02,54.06,24820.0,45.965,45.965,45.8801,45.9141,24820.0
2016-12-30 12:10:00,54.07,54.08,53.92,53.96,65845.0,45.9226,45.9311,45.7952,45.8291,65845.0
2016-12-30 12:20:00,53.97,53.97,53.84,53.84,41145.0,45.8376,45.8376,45.7272,45.7272,41145.0
2016-12-30 12:30:00,53.85,53.94,53.85,53.93,25741.0,45.7357,45.8121,45.7357,45.8037,25741.0
2016-12-30 12:40:00,53.93,54.01,53.93,53.95,36682.0,45.8037,45.8716,45.8037,45.8206,36682.0
2016-12-30 12:50:00,53.96,53.97,53.89,53.92,28566.0,45.8291,45.8376,45.7697,45.7952,28566.0
2016-12-30 13:00:00,53.93,53.95,53.83,53.85,58364.0,45.8037,45.8206,45.7187,45.7357,58364.0
2016-12-30 13:10:00,53.85,54.0,53.85,54.0,31726.0,45.7357,45.8631,45.7357,45.8631,31726.0
2016-12-30 13:20:00,53.99,54.03,53.97,53.97,47401.0,45.8546,45.8886,45.8376,45.8376,47401.0
2016-12-30 13:30:00,53.97,54.04,53.97,54.0,15608.0,45.8376,45.8971,45.8376,45.8631,15608.0
2016-12-30 13:40:00,54.01,54.03,53.96,53.99,31352.0,45.8716,45.8886,45.8291,45.8546,31352.0
2016-12-30 13:50:00,53.99,54.1,53.98,54.04,86158.0,45.8546,45.948,45.8461,45.8971,86158.0
2016-12-30 14:00:00,54.03,54.09,54.02,54.07,69796.0,45.8886,45.9395,45.8801,45.9226,69796.0
2016-12-30 14:10:00,54.07,54.08,54.01,54.06,52007.0,45.9226,45.9311,45.8716,45.9141,52007.0
2016-12-30 14:20:00,54.06,54.15,54.04,54.15,82460.0,45.9141,45.9905,45.8971,45.9905,82460.0
2016-12-30 14:30:00,54.14,54.18,54.09,54.17,71778.0,45.982,46.016,45.9395,46.0075,71778.0
2016-12-30 14:40:00,54.18,54.19,54.07,54.07,85592.0,46.016,46.0245,45.9226,45.9226,85592.0
2016-12-30 14:50:00,54.07,54.07,53.93,54.02,96599.0,45.9226,45.9226,45.8037,45.8801,96599.0
2016-12-30 15:00:00,54.01,54.05,53.95,54.03,77935.0,45.8716,45.9056,45.8206,45.8886,77935.0
2016-12-30 15:10:00,54.02,54.1,53.98,54.08,101905.0,45.8801,45.948,45.8461,45.9311,101905.0
2016-12-30 15:20:00,54.08,54.14,54.07,54.13,119609.0,45.9311,45.982,45.9226,45.9735,119609.0
2016-12-30 15:30:00,54.13,54.16,54.05,54.06,123061.0,45.9735,45.999,45.9056,45.9141,123061.0
2016-12-30 15:40:00,54.05,54.06,53.92,53.93,235750.0,45.9056,45.9141,45.7952,45.8037,235750.0
2016-12-30 15:50:00,53.94,54.11,53.91,54.1,586280.0,45.8121,45.9565,45.7867,45.948,586280.0
2017-01-03 09:30:00,54.96,55.48,54.95,55.35,483432.0,46.6784,47.1201,46.67,47.0097,483432.0
2017-01-03 09:40:00,55.35,56.14,55.35,56.06,512523.0,47.0097,47.6806,47.0097,47.6127,512523.0
2017-01-03 09:50:00,56.05,56.06,55.77,55.93,271422.0,47.6042,47.6127,47.3664,47.5023,271422.0
2017-01-03 10:00:00,55.92,56.23,55.89,56.02,466414.0,47.4938,47.7571,47.4683,47.5787,466414.0
2017-01-03 10:10:00,56.03,56.3,56.02,56.22,283050.0,47.5872,47.8165,47.5787,47.7486,283050.0
2017-01-03 10:20:00,56.21,56.23,55.92,56.19,369637.0,47.7401,47.7571,47.4938,47.7231,369637.0
2017-01-03 10:30:00,56.2,56.33,56.08,56.09,184509.0,47.7316,47.842,47.6297,47.6382,184509.0
2017-01-03 10:40:00,56.09,56.1,55.9,56.06,151602.0,47.6382,47.6467,47.4768,47.6127,151602.0
2017-01-03 10:50:00,56.05,56.07,55.82,55.83,128701.0,47.6042,47.6212,47.4089,47.4174,128701.0
2017-01-03 11:00:00,55.81,55.83,55.59,55.83,249959.0,47.4004,47.4174,47.2135,47.4174,249959.0
2017-01-03 11:10:00,55.83,55.93,55.57,55.57,248470.0,47.4174,47.5023,47.1965,47.1965,248470.0
2017-01-03 11:20:00,55.58,55.76,55.35,55.39,298824.0,47.205,47.3579,47.0097,47.0437,298824.0
2017-01-03 11:30:00,55.39,55.49,55.15,55.15,256748.0,47.0437,47.1286,46.8398,46.8398,256748.0
2017-01-03 11:40:00,55.16,55.29,54.96,55.26,208946.0,46.8483,46.9587,46.6784,46.9332,208946.0
2017-01-03 11:50:00,55.27,55.41,55.18,55.4,139687.0,46.9417,47.0606,46.8653,47.0521,139687.0
2017-01-03 12:00:00,55.4,55.41,55.17,55.21,134841.0,47.0521,47.0606,46.8568,46.8908,134841.0
2017-01-03 12:10:00,55.21,55.23,55.05,55.05,106295.0,46.8908,46.9078,46.7549,46.7549,106295.0
2017-01-03 12:20:00,55.05,55.13,55.03,55.07,118525.0,46.7549,46.8228,46.7379,46.7719,118525.0
2017-01-03 12:30:00,55.08,55.12,55.0,55.03,91166.0,46.7804,46.8143,46.7124,46.7379,91166.0
2017-01-03 12:40:00,55.02,55.2,54.95,55.17,107804.0,46.7294,46.8823,46.67,46.8568,107804.0
2017-01-03 12:50:00,55.18,55.29,55.12,55.29,90398.0,46.8653,46.9587,46.8143,46.9587,90398.0
2017-01-03 13:00:00,55.3,55.31,55.2,55.28,97920.0,46.9672,46.9757,46.8823,46.9502,97920.0
2017-01-03 13:10:00,55.27,55.31,55.18,55.2,124684.0,46.9417,46.9757,46.8653,46.8823,124684.0
2017-01-03 13:20:00,55.21,55.4,55.19,55.37,93928.0,46.8908,47.0521,46.8738,47.0267,93928.0
2017-01-03 13:30:00,55.37,55.47,55.36,55.45,108411.0,47.0267,47.1116,47.0182,47.0946,108411.0
2017-01-03 13:40:00,55.45,55.45,55.3,55.33,69499.0,47.0946,47.0946,46.9672,46.9927,69499.0
2017-01-03 13:50:00,55.33,55.41,55.32,55.36,135871.0,46.9927,47.0606,46.9842,47.0182,135871.0
2017-01-03 14:00:00,55.35,55.37,55.28,55.3,81696.0,47.0097,47.0267,46.9502,46.9672,81696.0
2017-01-03 14:10:00,55.3,55.39,55.25,55.26,86072.0,46.9672,47.0437,46.9248,46.9332,86072.0
2017-01-03 14:20:00,55.26,55.28,55.14,55.28,71743.0,46.9332,46.9502,46.8313,46.9502,71743.0
2017-01-03 14:30:00,55.29,55.29,55.15,55.18,82425.0,46.9587,46.9587,46.8398,46.8653,82425.0
2017-01-03 14:40:00,55.18,55.27,55.15,55.26,98091.0,46.8653,46.9417,46.8398,46.9332,98091.0
2017-01-03 14:50:00,55.25,55.36,55.25,55.35,106259.0,46.9248,47.0182,46.9248,47.0097,106259.0
2017-01-03 15:00:00,55.35,55.54,55.32,55.54,138202.0,47.0097,47.1711,46.9842,47.1711,138202.0
2017-01-03 15:10:00,55.54,55.58,55.46,55.5,122858.0,47.1711,47.205,47.1031,47.1371,122858.0
2017-01-03 15:20:00,55.5,55.6,55.47,55.55,204220.0,47.1371,47.222,47.1116,47.1795,204220.0
2017-01-03 15:30:00,55.55,55.63,55.49,55.62,298978.0,47.1795,47.2475,47.1286,47.239,298978.0
2017-01-03 15:40:00,55.61,55.78,55.58,55.78,415515.0,47.2305,47.3749,47.205,47.3749,415515.0
2017-01-03 15:50:00,55.78,55.78,55.63,55.67,665732.0,47.3749,47.3749,47.2475,47.2815,665732.0
2017-01-04 09:30:00,55.61,56.02,55.6,55.64,285386.0,47.2305,47.5787,47.222,47.256,285386.0
2017-01-04 09:40:00,55.62,55.84,55.49,55.79,205332.0,47.239,47.4258,47.1286,47.3834,205332.0
2017-01-04 09:50:00,55.8,55.94,55.72,55.78,129369.0,47.3919,47.5108,47.3239,47.3749,129369.0
2017-01-04 10:00:00,55.78,55.92,55.77,55.81,117656.0,47.3749,47.4938,47.3664,47.4004,117656.0
2017-01-04 10:10:00,55.8,55.81,55.6,55.67,106007.0,47.3919,47.4004,47.222,47.2815,106007.0
2017-01-04 10:20:00,55.68,55.79,55.63,55.69,209726.0,47.29,47.3834,47.2475,47.2985,209726.0
2017-01-04 10:30:00,55.69,55.81,55.67,55.79,118821.0,47.2985,47.4004,47.2815,47.3834,118821.0
2017-01-04 10:40:00,55.8,55.96,55.72,55.91,140622.0,47.3919,47.5278,47.3239,47.4853,140622.0
2017-01-04 10:50:00,55.91,55.92,55.75,55.77,83649.0,47.4853,47.4938,47.3494,47.3664,83649.0
2017-01-04 11:00:00,55.77,55.81,55.69,55.72,88253.0,47.3664,47.4004,47.2985,47.3239,88253.0
2017-01-04 11:10:00,55.72,55.78,55.65,55.68,87612.0,47.3239,47.3749,47.2645,47.29,87612.0
2017-01-04 11:20:00,55.68,55.78,55.66,55.7,147015.0,47.29,47.3749,47.273,47.3069,147015.0
2017-01-04 11:30:00,55.7,55.82,55.69,55.77,137406.0,47.3069,47.4089,47.2985,47.3664,137406.0
2017-01-04 11:40:00,55.77,55.86,55.73,55.83,174797.0,47.3664,47.4428,47.3324,47.4174,174797.0
2017-01-04 11:50:00,55.83,55.9,55.81,55.84,123096.0,47.4174,47.4768,47.4004,47.4258,123096.0
2017-01-04 12:00:00,55.85,55.87,55.78,55.86,120817.0,47.4343,47.4513,47.3749,47.4428,120817.0
2017-01-04 12:10:00,55.86,55.91,55.83,55.85,152594.0,47.4428,47.4853,47.4174,47.4343,152594.0
2017-01-04 12:20:00,55.85,55.92,55.83,55.87,87035.0,47.4343,47.4938,47.4174,47.4513,87035.0
2017-01-04 12:30:00,55.88,55.88,55.82,55.84,77221.0,47.4598,47.4598,47.4089,47.4258,77221.0
2017-01-04 12:40:00,55.85,55.92,55.83,55.86,98964.0,47.4343,47.4938,47.4174,47.4428,98964.0
2017-01-04 12:50:00,55.86,55.95,55.85,55.91,229280.0,47.4428,47.5193,47.4343,47.4853,229280.0
2017-01-04 13:00:00,55.91,56.01,55.91,56.0,107923.0,47.4853,47.5702,47.4853,47.5617,107923.0
2017-01-04 13:10:00,56.0,56.06,55.98,56.06,63783.0,47.5617,47.6127,47.5448,47.6127,63783.0
2017-01-04 13:20:00,56.06,56.08,56.01,56.03,58183.0,47.6127,47.6297,47.5702,47.5872,58183.0
2017-01-04 13:30:00,56.02,56.04,55.96,55.98,72586.0,47.5787,47.5957,47.5278,47.5448,72586.0
2017-01-04 13:40:00,55.98,56.02,55.96,56.01,125789.0,47.5448,47.5787,47.5278,47.5702,125789.0
2017-01-04 13:50:00,56.02,56.15,56.0,56.07,129124.0,47.5787,47.6891,47.5617,47.6212,129124.0
2017-01-04 14:00:00,56.07,56.09,55.92,55.98,136105.0,47.6212,47.6382,47.4938,47.5448,136105.0
2017-01-04 14:10:00,55.98,56.03,55.96,56.03,129952.0,47.5448,47.5872,47.5278,47.5872,129952.0
2017-01-04 14:20:00,56.03,56.08,55.97,56.08,96060.0,47.5872,47.6297,47.5363,47.6297,96060.0
2017-01-04 14:30:00,56.09,56.09,56.0,56.03,70827.0,47.6382,47.6382,47.5617,47.5872,70827.0
2017-01-04 14:40:00,56.02,56.05,55.9,55.98,126760.0,47.5787,47.6042,47.4768,47.5448,126760.0
2017-01-04 14:50:00,55.98,56.01,55.93,55.95,77786.0,47.5448,47.5702,47.5023,47.5193,77786.0
2017-01-04 15:00:00,55.96,55.97,55.87,55.88,138822.0,47.5278,47.5363,47.4513,47.4598,138822.0
2017-01-04 15:10:00,55.88,55.97,55.87,55.94,115339.0,47.4598,47.5363,47.4513,47.5108,115339.0
2017-01-04 15:20:00,55.94,55.97,55.88,55.89,123554.0,47.5108,47.5363,47.4598,47.4683,123554.0
2017-01-04 15:30:00,55.89,55.96,55.88,55.96,116627.0,47.4683,47.5278,47.4598,47.5278,116627.0
2017-01-04 15:40:00,55.96,56.0,55.88,55.9,245840.0,47.5278,47.5617,47.4598,47.4768,245840.0
2017-01-04 15:50:00,55.91,55.91,55.82,55.88,527259.0,47.4853,47.4853,47.4089,47.4598,527259.0
2017-01-05 09:30:00,56.19,56.25,56.04,56.11,267370.0,47.7231,47.7741,47.5957,47.6552,267370.0
2017-01-05 09:40:00,56.13,56.22,56.07,56.22,139588.0,47.6721,47.7486,47.6212,47.7486,139588.0
2017-01-05 09:50:00,56.2,56.3,56.19,56.23,253068.0,47.7316,47.8165,47.7231,47.7571,253068.0
2017-01-05 10:00:00,56.22,56.48,56.2,56.41,229069.0,47.7486,47.9694,47.7316,47.91,229069.0
2017-01-05 10:10:00,56.41,56.48,56.4,56.47,140094.0,47.91,47.9694,47.9015,47.9609,140094.0
2017-01-05 10:20:00,56.46,56.6,56.42,56.42,299761.0,47.9524,48.0713,47.9185,47.9185,299761.0
2017-01-05 10:30:00,56.43,56.49,56.29,56.44,187827.0,47.9269,47.9779,47.808,47.9354,187827.0
2017-01-05 10:40:00,56.44,56.54,56.42,56.52,137064.0,47.9354,48.0204,47.9185,48.0034,137064.0
2017-01-05 10:50:00,56.53,56.88,56.51,56.79,325179.0,48.0119,48.3091,47.9949,48.2327,325179.0
2017-01-05 11:00:00,56.8,56.8,56.34,56.37,406207.0,48.2412,48.2412,47.8505,47.876,406207.0
2017-01-05 11:10:00,56.37,56.5,56.31,56.49,167511.0,47.876,47.9864,47.825,47.9779,167511.0
2017-01-05 11:20:00,56.49,56.57,56.32,56.32,156366.0,47.9779,48.0458,47.8335,47.8335,156366.0
2017-01-05 11:30:00,56.32,56.44,56.31,56.4,184304.0,47.8335,47.9354,47.825,47.9015,184304.0
2017-01-05 11:40:00,56.41,56.52,56.37,56.39,204700.0,47.91,48.0034,47.876,47.893,204700.0
2017-01-05 11:50:00,56.39,56.54,56.35,56.47,152237.0,47.893,48.0204,47.859,47.9609,152237.0
2017-01-05 12:00:00,56.47,56.48,56.27,56.31,122873.0,47.9609,47.9694,47.7911,47.825,122873.0
2017-01-05 12:10:00,56.3,56.35,56.23,56.31,118213.0,47.8165,47.859,47.7571,47.825,118213.0
2017-01-05 12:20:00,56.32,56.49,56.28,56.44,127343.0,47.8335,47.9779,47.7995,47.9354,127343.0
2017-01-05 12:30:00,56.45,56.57,56.44,56.49,130559.0,47.9439,48.0458,47.9354,47.9779,130559.0
2017-01-05 12:40:00,56.5,56.5,56.33,56.42,85370.0,47.9864,47.9864,47.842,47.9185,85370.0
2017-01-05 12:50:00,56.41,56.5,56.4,56.48,62943.0,47.91,47.9864,47.9015,47.9694,62943.0
2017-01-05 13:00:00,56.47,56.52,56.45,56.52,100878.0,47.9609,48.0034,47.9439,48.0034,100878.0
2017-01-05 13:10:00,56.52,56.55,56.44,56.53,95768.0,48.0034,48.0289,47.9354,48.0119,95768.0
2017-01-05 13:20:00,56.53,56.59,56.51,56.57,87338.0,48.0119,48.0628,47.9949,48.0458,87338.0
2017-01-05 13:30:00,56.58,56.59,56.43,56.55,114121.0,48.0543,48.0628,47.9269,48.0289,114121.0
2017-01-05 13:40:00,56.55,56.59,56.5,56.53,57222.0,48.0289,48.0628,47.9864,48.0119,57222.0
2017-01-05 13:50:00,56.52,56.59,56.5,56.58,70201.0,48.0034,48.0628,47.9864,48.0543,70201.0
2017-01-05 14:00:00,56.57,56.63,56.57,56.62,94752.0,48.0458,48.0968,48.0458,48.0883,94752.0
2017-01-05 14:10:00,56.62,56.66,56.54,56.54,84926.0,48.0883,48.1223,48.0204,48.0204,84926.0
2017-01-05 14:20:00,56.55,56.61,56.51,56.61,68647.0,48.0289,48.0798,47.9949,48.0798,68647.0
2017-01-05 14:30:00,56.61,56.64,56.55,56.61,63279.0,48.0798,48.1053,48.0289,48.0798,63279.0
2017-01-05 14:40:00,56.6,56.6,56.44,56.48,62947.0,48.0713,48.0713,47.9354,47.9694,62947.0
2017-01-05 14:50:00,56.48,56.48,56.37,56.38,61671.0,47.9694,47.9694,47.876,47.8845,61671.0
2017-01-05 15:00:00,56.38,56.42,56.18,56.18,152212.0,47.8845,47.9185,47.7146,47.7146,152212.0
2017-01-05 15:10:00,56.18,56.22,56.14,56.16,132227.0,47.7146,47.7486,47.6806,47.6976,132227.0
2017-01-05 15:20:00,56.17,56.29,56.16,56.25,136792.0,47.7061,47.808,47.6976,47.7741,136792.0
2017-01-05 15:30:00,56.25,56.31,56.21,56.29,156650.0,47.7741,47.825,47.7401,47.808,156650.0
2017-01-05 15:40:00,56.29,56.32,56.23,56.25,133943.0,47.808,47.8335,47.7571,47.7741,133943.0
2017-01-05 15:50:00,56.26,56.37,56.2,56.22,536350.0,47.7826,47.876,47.7316,47.7486,536350.0
2017-01-06 09:30:00,56.29,56.32,55.91,56.27,212550.0,47.808,47.8335,47.4853,47.7911,212550.0
2017-01-06 09:40:00,56.27,56.5,56.24,56.5,211121.0,47.7911,47.9864,47.7656,47.9864,211121.0
2017-01-06 09:50:00,56.5,56.72,56.38,56.72,223263.0,47.9864,48.1732,47.8845,48.1732,223263.0
2017-01-06 10:00:00,56.69,56.7,56.37,56.39,308056.0,48.1478,48.1563,47.876,47.893,308056.0
2017-01-06 10:10:00,56.39,56.56,56.38,56.55,219652.0,47.893,48.0374,47.8845,48.0289,219652.0
2017-01-06 10:20:00,56.55,56.59,56.42,56.43,139841.0,48.0289,48.0628,47.9185,47.9269,139841.0
2017-01-06 10:30:00,56.42,56.44,56.39,56.4,147993.0,47.9185,47.9354,47.893,47.9015,147993.0
2017-01-06 10:40:00,56.39,56.52,56.38,56.51,159091.0,47.893,48.0034,47.8845,47.9949,159091.0
2017-01-06 10:50:00,56.52,56.61,56.44,56.55,121321.0,48.0034,48.0798,47.9354,48.0289,121321.0
2017-01-06 11:00:00,56.56,56.56,56.38,56.42,125403.0,48.0374,48.0374,47.8845,47.9185,125403.0
2017-01-06 11:10:00,56.41,56.46,56.38,56.4,144679.0,47.91,47.9524,47.8845,47.9015,144679.0
2017-01-06 11:20:00,56.41,56.59,56.4,56.59,189245.0,47.91,48.0628,47.9015,48.0628,189245.0
2017-01-06 11:30:00,56.59,56.83,56.58,56.82,124955.0,48.0628,48.2667,48.0543,48.2582,124955.0
2017-01-06 11:40:00,56.83,56.98,56.83,56.94,252722.0,48.2667,48.3941,48.2667,48.3601,252722.0
2017-01-06 11:50:00,56.94,56.95,56.87,56.9,131560.0,48.3601,48.3686,48.3006,48.3261,131560.0
2017-01-06 12:00:00,56.91,56.91,56.71,56.73,147310.0,48.3346,48.3346,48.1648,48.1817,147310.0
2017-01-06 12:10:00,56.73,56.91,56.63,56.77,163643.0,48.1817,48.3346,48.0968,48.2157,163643.0
2017-01-06 12:20:00,56.76,56.83,56.75,56.76,122142.0,48.2072,48.2667,48.1987,48.2072,122142.0
2017-01-06 12:30:00,56.76,56.84,56.69,56.7,145067.0,48.2072,48.2752,48.1478,48.1563,145067.0
2017-01-06 12:40:00,56.7,56.74,56.62,56.65,114602.0,48.1563,48.1902,48.0883,48.1138,114602.0
2017-01-06 12:50:00,56.65,56.7,56.55,56.56,136863.0,48.1138,48.1563,48.0289,48.0374,136863.0
2017-01-06 13:00:00,56.56,56.72,56.56,56.65,112201.0,48.0374,48.1732,48.0374,48.1138,112201.0
2017-01-06 13:10:00,56.64,56.64,56.55,56.56,95948.0,48.1053,48.1053,48.0289,48.0374,95948.0
2017-01-06 13:20:00,56.55,56.6,56.47,56.53,175383.0,48.0289,48.0713,47.9609,48.0119,175383.0
2017-01-06 13:30:00,56.52,56.56,56.46,56.54,84531.0,48.0034,48.0374,47.9524,48.0204,84531.0
2017-01-06 13:40:00,56.55,56.6,56.52,56.56,87120.0,48.0289,48.0713,48.0034,48.0374,87120.0
2017-01-06 13:50:00,56.57,56.58,56.41,56.44,158071.0,48.0458,48.0543,47.91,47.9354,158071.0
2017-01-06 14:00:00,56.44,56.54,56.43,56.51,94223.0,47.9354,48.0204,47.9269,47.9949,94223.0
2017-01-06 14:10:00,56.51,56.6,56.51,56.59,78904.0,47.9949,48.0713,47.9949,48.0628,78904.0
2017-01-06 14:20:00,56.59,56.61,56.47,56.52,116338.0,48.0628,48.0798,47.9609,48.0034,116338.0
2017-01-06 14:30:00,56.51,56.55,56.48,56.53,90986.0,47.9949,48.0289,47.9694,48.0119,90986.0
2017-01-06 14:40:00,56.52,56.55,56.48,56.5,113571.0,48.0034,48.0289,47.9694,47.9864,113571.0
2017-01-06 14:50:00,56.5,56.56,56.47,56.53,117676.0,47.9864,48.0374,47.9609,48.0119,117676.0
2017-01-06 15:00:00,56.53,56.63,56.52,56.63,125181.0,48.0119,48.0968,48.0034,48.0968,125181.0
2017-01-06 15:10:00,56.63,56.69,56.62,56.65,142114.0,48.0968,48.1478,48.0883,48.1138,142114.0
2017-01-06 15:20:00,56.65,56.67,56.59,56.6,115879.0,48.1138,48.1308,48.0628,48.0713,115879.0
2017-01-06 15:30:00,56.59,56.71,56.57,56.71,208043.0,48.0628,48.1648,48.0458,48.1648,208043.0
2017-01-06 15:40:00,56.71,56.76,56.7,56.73,256914.0,48.1648,48.2072,48.1563,48.1817,256914.0
2017-01-06 15:50:00,56.72,56.77,56.66,56.68,582269.0,48.1732,48.2157,48.1223,48.1393,582269.0
2017-01-09 09:30:00,56.1,56.33,56.0,56.29,423943.0,47.6467,47.842,47.5617,47.808,423943.0
2017-01-09 09:40:00,56.3,56.33,56.07,56.12,324978.0,47.8165,47.842,47.6212,47.6637,324978.0
2017-01-09 09:50:00,56.13,56.23,56.13,56.22,204605.0,47.6721,47.7571,47.6721,47.7486,204605.0
2017-01-09 10:00:00,56.22,56.24,56.12,56.16,139451.0,47.7486,47.7656,47.6637,47.6976,139451.0
2017-01-09 10:10:00,56.16,56.2,55.8,55.86,238534.0,47.6976,47.7316,47.3919,47.4428,238534.0
2017-01-09 10:20:00,55.87,56.03,55.84,55.93,123653.0,47.4513,47.5872,47.4258,47.5023,123653.0
2017-01-09 10:30:00,55.93,56.04,55.9,55.99,130927.0,47.5023,47.5957,47.4768,47.5532,130927.0
2017-01-09 10:40:00,55.99,56.05,55.88,55.92,162018.0,47.5532,47.6042,47.4598,47.4938,162018.0
2017-01-09 10:50:00,55.93,56.1,55.92,56.04,161387.0,47.5023,47.6467,47.4938,47.5957,161387.0
2017-01-09 11:00:00,56.04,56.19,56.0,56.16,160337.0,47.5957,47.7231,47.5617,47.6976,160337.0
2017-01-09 11:10:00,56.16,56.16,55.96,56.06,107790.0,47.6976,47.6976,47.5278,47.6127,107790.0
2017-01-09 11:20:00,56.07,56.08,55.85,56.01,122402.0,47.6212,47.6297,47.4343,47.5702,122402.0
2017-01-09 11:30:00,56.01,56.04,55.93,56.03,149827.0,47.5702,47.5957,47.5023,47.5872,149827.0
2017-01-09 11:40:00,56.02,56.07,55.95,56.03,109989.0,47.5787,47.6212,47.5193,47.5872,109989.0
2017-01-09 11:50:00,56.03,56.04,55.94,55.97,86042.0,47.5872,47.5957,47.5108,47.5363,86042.0
2017-01-09 12:00:00,55.98,56.03,55.94,56.01,101229.0,47.5448,47.5872,47.5108,47.5702,101229.0
2017-01-09 12:10:00,56.0,56.03,55.94,55.96,69526.0,47.5617,47.5872,47.5108,47.5278,69526.0
2017-01-09 12:20:00,55.96,56.0,55.9,55.98,97500.0,47.5278,47.5617,47.4768,47.5448,97500.0
2017-01-09 12:30:00,55.98,56.02,55.84,55.85,178127.0,47.5448,47.5787,47.4258,47.4343,178127.0
2017-01-09 12:40:00,55.86,55.98,55.86,55.95,91227.0,47.4428,47.5448,47.4428,47.5193,91227.0
2017-01-09 12:50:00,55.94,56.02,55.94,56.0,98086.0,47.5108,47.5787,47.5108,47.5617,98086.0
2017-01-09 13:00:00,56.0,56.02,55.94,56.0,151325.0,47.5617,47.5787,47.5108,47.5617,151325.0
2017-01-09 13:10:00,56.0,56.07,55.95,56.05,100596.0,47.5617,47.6212,47.5193,47.6042,100596.0
2017-01-09 13:20:00,56.04,56.05,55.97,56.0,96893.0,47.5957,47.6042,47.5363,47.5617,96893.0
2017-01-09 13:30:00,56.0,56.03,55.97,56.01,77774.0,47.5617,47.5872,47.5363,47.5702,77774.0
2017-01-09 13:40:00,56.01,56.04,55.99,56.02,92306.0,47.5702,47.5957,47.5532,47.5787,92306.0
2017-01-09 13:50:00,56.02,56.02,55.96,56.02,133743.0,47.5787,47.5787,47.5278,47.5787,133743.0
2017-01-09 14:00:00,56.02,56.02,55.95,55.97,119694.0,47.5787,47.5787,47.5193,47.5363,119694.0
2017-01-09 14:10:00,55.96,56.01,55.94,55.99,177845.0,47.5278,47.5702,47.5108,47.5532,177845.0
2017-01-09 14:20:00,55.99,56.01,55.93,55.96,167152.0,47.5532,47.5702,47.5023,47.5278,167152.0
2017-01-09 14:30:00,55.97,56.01,55.93,55.96,200183.0,47.5363,47.5702,47.5023,47.5278,200183.0
2017-01-09 14:40:00,55.96,56.01,55.94,56.0,102873.0,47.5278,47.5702,47.5108,47.5617,102873.0
2017-01-09 14:50:00,56.0,56.02,55.97,56.0,138598.0,47.5617,47.5787,47.5363,47.5617,138598.0
2017-01-09 15:00:00,55.99,56.14,55.99,56.14,131977.0,47.5532,47.6806,47.5532,47.6806,131977.0
2017-01-09 15:10:00,56.14,56.18,56.11,56.15,176347.0,47.6806,47.7146,47.6552,47.6891,176347.0
2017-01-09 15:20:00,56.14,56.17,56.09,56.16,154511.0,47.6806,47.7061,47.6382,47.6976,154511.0
2017-01-09 15:30:00,56.15,56.21,56.13,56.15,190739.0,47.6891,47.7401,47.6721,47.6891,190739.0
2017-01-09 15:40:00,56.16,56.23,56.12,56.18,389164.0,47.6976,47.7571,47.6637,47.7146,389164.0
2017-01-09 15:50:00,56.18,56.19,56.05,56.1,761974.0,47.7146,47.7231,47.6042,47.6467,761974.0
2017-01-10 09:30:00,56.05,56.06,55.69,55.84,235326.0,47.6042,47.6127,47.2985,47.4258,235326.0
2017-01-10 09:40:00,55.84,55.84,55.55,55.64,183989.0,47.4258,47.4258,47.1795,47.256,183989.0
2017-01-10 09:50:00,55.65,55.71,55.3,55.34,277361.0,47.2645,47.3154,46.9672,47.0012,277361.0
2017-01-10 10:00:00,55.34,55.4,55.14,55.16,242089.0,47.0012,47.0521,46.8313,46.8483,242089.0
2017-01-10 10:10:00,55.16,55.19,54.81,54.83,327318.0,46.8483,46.8738,46.5511,46.568,327318.0
2017-01-10 10:20:00,54.84,55.04,54.82,55.0,180484.0,46.5765,46.7464,46.5595,46.7124,180484.0
2017-01-10 10:30:00,54.99,55.19,54.99,55.08,173177.0,46.7039,46.8738,46.7039,46.7804,173177.0
2017-01-10 10:40:00,55.08,55.26,55.01,55.21,210224.0,46.7804,46.9332,46.7209,46.8908,210224.0
2017-01-10 10:50:00,55.18,55.23,55.07,55.12,182760.0,46.8653,46.9078,46.7719,46.8143,182760.0
2017-01-10 11:00:00,55.11,55.18,55.04,55.12,197936.0,46.8058,46.8653,46.7464,46.8143,197936.0
2017-01-10 11:10:00,55.11,55.13,54.91,54.94,213246.0,46.8058,46.8228,46.636,46.6615,213246.0
2017-01-10 11:20:00,54.93,55.09,54.93,55.03,141008.0,46.653,46.7889,46.653,46.7379,141008.0
2017-01-10 11:30:00,55.03,55.12,54.91,55.12,330018.0,46.7379,46.8143,46.636,46.8143,330018.0
2017-01-10 11:40:00,55.13,55.25,55.13,55.18,187586.0,46.8228,46.9248,46.8228,46.8653,187586.0
2017-01-10 11:50:00,55.18,55.27,55.08,55.27,235544.0,46.8653,46.9417,46.7804,46.9417,235544.0
2017-01-10 12:00:00,55.27,55.34,55.25,55.3,94889.0,46.9417,47.0012,46.9248,46.9672,94889.0
2017-01-10 12:10:00,55.3,55.39,55.27,55.34,209586.0,46.9672,47.0437,46.9417,47.0012,209586.0
2017-01-10 12:20:00,55.34,55.34,55.28,55.3,122090.0,47.0012,47.0012,46.9502,46.9672,122090.0
2017-01-10 12:30:00,55.3,55.43,55.27,55.4,141050.0,46.9672,47.0776,46.9417,47.0521,141050.0
2017-01-10 12:40:00,55.4,55.42,55.33,55.35,100522.0,47.0521,47.0691,46.9927,47.0097,100522.0
2017-01-10 12:50:00,55.35,55.37,55.25,55.26,95983.0,47.0097,47.0267,46.9248,46.9332,95983.0
2017-01-10 13:00:00,55.26,55.45,55.25,55.45,82285.0,46.9332,47.0946,46.9248,47.0946,82285.0
2017-01-10 13:10:00,55.45,55.45,55.34,55.35,58329.0,47.0946,47.0946,47.0012,47.0097,58329.0
2017-01-10 13:20:00,55.35,55.36,55.25,55.26,100783.0,47.0097,47.0182,46.9248,46.9332,100783.0
2017-01-10 13:30:00,55.26,55.3,55.22,55.25,72432.0,46.9332,46.9672,46.8993,46.9248,72432.0
2017-01-10 13:40:00,55.25,55.29,55.2,55.23,107452.0,46.9248,46.9587,46.8823,46.9078,107452.0
2017-01-10 13:50:00,55.22,55.24,55.16,55.2,68985.0,46.8993,46.9163,46.8483,46.8823,68985.0
2017-01-10 14:00:00,55.19,55.2,55.07,55.07,82658.0,46.8738,46.8823,46.7719,46.7719,82658.0
2017-01-10 14:10:00,55.08,55.11,55.07,55.11,139150.0,46.7804,46.8058,46.7719,46.8058,139150.0
2017-01-10 14:20:00,55.11,55.16,55.07,55.08,131733.0,46.8058,46.8483,46.7719,46.7804,131733.0
2017-01-10 14:30:00,55.07,55.12,55.07,55.11,57938.0,46.7719,46.8143,46.7719,46.8058,57938.0
2017-01-10 14:40:00,55.12,55.12,55.0,55.01,140754.0,46.8143,46.8143,46.7124,46.7209,140754.0
2017-01-10 14:50:00,55.0,55.01,54.93,55.0,147136.0,46.7124,46.7209,46.653,46.7124,147136.0
2017-01-10 15:00:00,55.0,55.08,54.98,55.0,116007.0,46.7124,46.7804,46.6954,46.7124,116007.0
2017-01-10 15:10:00,55.01,55.04,54.98,55.0,120521.0,46.7209,46.7464,46.6954,46.7124,120521.0
2017-01-10 15:20:00,55.01,55.03,54.95,54.97,138334.0,46.7209,46.7379,46.67,46.6869,138334.0
2017-01-10 15:30:00,54.97,55.06,54.96,55.01,233810.0,46.6869,46.7634,46.6784,46.7209,233810.0
2017-01-10 15:40:00,55.02,55.02,54.78,54.78,394618.0,46.7294,46.7294,46.5256,46.5256,394618.0
2017-01-10 15:50:00,54.79,54.81,54.62,54.65,1161037.0,46.5341,46.5511,46.3897,46.4152,1161037.0
2017-01-11 09:30:00,55.09,55.18,54.69,54.94,294272.0,46.7889,46.8653,46.4491,46.6615,294272.0
2017-01-11 09:40:00,54.94,55.11,54.84,55.05,205874.0,46.6615,46.8058,46.5765,46.7549,205874.0
2017-01-11 09:50:00,55.04,55.17,55.01,55.14,165434.0,46.7464,46.8568,46.7209,46.8313,165434.0
2017-01-11 10:00:00,55.14,55.22,55.1,55.11,145566.0,46.8313,46.8993,46.7974,46.8058,145566.0
2017-01-11 10:10:00,55.11,55.15,54.89,54.89,151572.0,46.8058,46.8398,46.619,46.619,151572.0
2017-01-11 10:20:00,54.88,55.01,54.88,54.99,92754.0,46.6105,46.7209,46.6105,46.7039,92754.0
2017-01-11 10:30:00,54.99,55.0,54.72,54.97,165702.0,46.7039,46.7124,46.4746,46.6869,165702.0
2017-01-11 10:40:00,54.98,55.11,54.84,54.91,173681.0,46.6954,46.8058,46.5765,46.636,173681.0
2017-01-11 10:50:00,54.91,55.08,54.9,55.07,136114.0,46.636,46.7804,46.6275,46.7719,136114.0
2017-01-11 11:00:00,55.07,55.38,55.07,55.34,193711.0,46.7719,47.0352,46.7719,47.0012,193711.0
2017-01-11 11:10:00,55.34,55.39,55.25,55.33,149771.0,47.0012,47.0437,46.9248,46.9927,149771.0
2017-01-11 11:20:00,55.34,55.43,55.26,55.32,178143.0,47.0012,47.0776,46.9332,46.9842,178143.0
2017-01-11 11:30:00,55.32,55.32,55.14,55.24,78870.0,46.9842,46.9842,46.8313,46.9163,78870.0
2017-01-11 11:40:00,55.23,55.35,55.19,55.31,80576.0,46.9078,47.0097,46.8738,46.9757,80576.0
2017-01-11 11:50:00,55.31,55.35,55.23,55.33,77435.0,46.9757,47.0097,46.9078,46.9927,77435.0
2017-01-11 12:00:00,55.33,55.38,55.26,55.33,144650.0,46.9927,47.0352,46.9332,46.9927,144650.0
2017-01-11 12:10:00,55.33,55.49,55.31,55.4,163510.0,46.9927,47.1286,46.9757,47.0521,163510.0
2017-01-11 12:20:00,55.39,55.6,55.34,55.59,161202.0,47.0437,47.222,47.0012,47.2135,161202.0
2017-01-11 12:30:00,55.59,55.61,55.48,55.56,121657.0,47.2135,47.2305,47.1201,47.188,121657.0
2017-01-11 12:40:00,55.55,55.56,55.37,55.46,110992.0,47.1795,47.188,47.0267,47.1031,110992.0
2017-01-11 12:50:00,55.46,55.55,55.43,55.54,97642.0,47.1031,47.1795,47.0776,47.1711,97642.0
2017-01-11 13:00:00,55.53,55.58,55.5,55.53,108212.0,47.1626,47.205,47.1371,47.1626,108212.0
2017-01-11 13:10:00,55.54,55.54,55.37,55.45,108379.0,47.1711,47.1711,47.0267,47.0946,108379.0
2017-01-11 13:20:00,55.45,55.52,55.33,55.33,131331.0,47.0946,47.1541,46.9927,46.9927,131331.0
2017-01-11 13:30:00,55.33,55.48,55.29,55.44,134248.0,46.9927,47.1201,46.9587,47.0861,134248.0
2017-01-11 13:40:00,55.44,55.45,55.3,55.41,104921.0,47.0861,47.0946,46.9672,47.0606,104921.0
2017-01-11 13:50:00,55.41,55.51,55.37,55.47,145721.0,47.0606,47.1456,47.0267,47.1116,145721.0
2017-01-11 14:00:00,55.48,55.48,55.33,55.39,258003.0,47.1201,47.1201,46.9927,47.0437,258003.0
2017-01-11 14:10:00,55.38,55.45,55.31,55.38,151663.0,47.0352,47.0946,46.9757,47.0352,151663.0
2017-01-11 14:20:00,55.38,55.4,55.28,55.32,398066.0,47.0352,47.0521,46.9502,46.9842,398066.0
2017-01-11 14:30:00,55.32,55.34,55.14,55.18,402824.0,46.9842,47.0012,46.8313,46.8653,402824.0
2017-01-11 14:40:00,55.19,55.24,55.12,55.2,172409.0,46.8738,46.9163,46.8143,46.8823,172409.0
2017-01-11 14:50:00,55.2,55.21,55.13,55.19,496325.0,46.8823,46.8908,46.8228,46.8738,496325.0
2017-01-11 15:00:00,55.19,55.25,55.04,55.05,285700.0,46.8738,46.9248,46.7464,46.7549,285700.0
2017-01-11 15:10:00,55.05,55.17,55.04,55.16,110967.0,46.7549,46.8568,46.7464,46.8483,110967.0
2017-01-11 15:20:00,55.15,55.2,55.13,55.14,102539.0,46.8398,46.8823,46.8228,46.8313,102539.0
2017-01-11 15:30:00,55.14,55.25,55.13,55.23,137519.0,46.8313,46.9248,46.8228,46.9078,137519.0
2017-01-11 15:40:00,55.23,55.46,55.22,55.45,275942.0,46.9078,47.1031,46.8993,47.0946,275942.0
2017-01-11 15:50:00,55.44,55.45,55.28,55.38,691603.0,47.0861,47.0946,46.9502,47.0352,691603.0
2017-01-12 09:30:00,55.8,55.81,55.43,55.72,325762.0,47.3919,47.4004,47.0776,47.3239,325762.0
2017-01-12 09:40:00,55.73,55.85,55.58,55.59,338881.0,47.3324,47.4343,47.205,47.2135,338881.0
2017-01-12 09:50:00,55.58,55.65,55.26,55.53,313873.0,47.205,47.2645,46.9332,47.1626,313873.0
2017-01-12 10:00:00,55.52,55.53,55.15,55.27,185278.0,47.1541,47.1626,46.8398,46.9417,185278.0
2017-01-12 10:10:00,55.27,55.45,55.27,55.34,128300.0,46.9417,47.0946,46.9417,47.0012,128300.0
2017-01-12 10:20:00,55.33,55.59,55.28,55.57,108776.0,46.9927,47.2135,46.9502,47.1965,108776.0
2017-01-12 10:30:00,55.58,55.64,55.35,55.47,111012.0,47.205,47.256,47.0097,47.1116,111012.0
2017-01-12 10:40:00,55.47,55.56,55.36,55.37,107664.0,47.1116,47.188,47.0182,47.0267,107664.0
2017-01-12 10:50:00,55.36,55.41,55.22,55.26,120778.0,47.0182,47.0606,46.8993,46.9332,120778.0
2017-01-12 11:00:00,55.25,55.36,55.16,55.33,119923.0,46.9248,47.0182,46.8483,46.9927,119923.0
2017-01-12 11:10:00,55.32,55.43,55.29,55.36,131107.0,46.9842,47.0776,46.9587,47.0182,131107.0
2017-01-12 11:20:00,55.36,55.53,55.33,55.49,110026.0,47.0182,47.1626,46.9927,47.1286,110026.0
2017-01-12 11:30:00,55.5,55.52,55.41,55.47,176474.0,47.1371,47.1541,47.0606,47.1116,176474.0
2017-01-12 11:40:00,55.46,55.46,55.26,55.27,97466.0,47.1031,47.1031,46.9332,46.9417,97466.0
2017-01-12 11:50:00,55.28,55.39,55.26,55.35,98978.0,46.9502,47.0437,46.9332,47.0097,98978.0
2017-01-12 12:00:00,55.35,55.36,55.19,55.2,78039.0,47.0097,47.0182,46.8738,46.8823,78039.0
2017-01-12 12:10:00,55.19,55.27,55.19,55.23,87524.0,46.8738,46.9417,46.8738,46.9078,87524.0
2017-01-12 12:20:00,55.24,55.33,55.18,55.29,92214.0,46.9163,46.9927,46.8653,46.9587,92214.0
2017-01-12 12:30:00,55.29,55.3,55.22,55.23,87556.0,46.9587,46.9672,46.8993,46.9078,87556.0
2017-01-12 12:40:00,55.23,55.26,55.2,55.23,49107.0,46.9078,46.9332,46.8823,46.9078,49107.0
2017-01-12 12:50:00,55.22,55.23,55.15,55.18,97908.0,46.8993,46.9078,46.8398,46.8653,97908.0
2017-01-12 13:00:00,55.17,55.21,55.09,55.11,133378.0,46.8568,46.8908,46.7889,46.8058,133378.0
2017-01-12 13:10:00,55.1,55.19,55.09,55.11,57893.0,46.7974,46.8738,46.7889,46.8058,57893.0
2017-01-12 13:20:00,55.1,55.19,55.07,55.19,54716.0,46.7974,46.8738,46.7719,46.8738,54716.0
2017-01-12 13:30:00,55.19,55.23,55.15,55.19,81386.0,46.8738,46.9078,46.8398,46.8738,81386.0
2017-01-12 13:40:00,55.19,55.36,55.18,55.34,61334.0,46.8738,47.0182,46.8653,47.0012,61334.0
2017-01-12 13:50:00,55.35,55.36,55.25,55.26,73718.0,47.0097,47.0182,46.9248,46.9332,73718.0
2017-01-12 14:00:00,55.25,55.36,55.21,55.22,85932.0,46.9248,47.0182,46.8908,46.8993,85932.0
2017-01-12 14:10:00,55.21,55.26,55.2,55.22,63018.0,46.8908,46.9332,46.8823,46.8993,63018.0
2017-01-12 14:20:00,55.22,55.3,55.17,55.29,93073.0,46.8993,46.9672,46.8568,46.9587,93073.0
2017-01-12 14:30:00,55.3,55.44,55.28,55.41,86174.0,46.9672,47.0861,46.9502,47.0606,86174.0
2017-01-12 14:40:00,55.41,55.43,55.34,55.34,62163.0,47.0606,47.0776,47.0012,47.0012,62163.0
2017-01-12 14:50:00,55.34,55.4,55.33,55.39,90234.0,47.0012,47.0521,46.9927,47.0437,90234.0
2017-01-12 15:00:00,55.39,55.39,55.31,55.33,91931.0,47.0437,47.0437,46.9757,46.9927,91931.0
2017-01-12 15:10:00,55.33,55.36,55.3,55.32,58077.0,46.9927,47.0182,46.9672,46.9842,58077.0
2017-01-12 15:20:00,55.32,55.34,55.16,55.19,141323.0,46.9842,47.0012,46.8483,46.8738,141323.0
2017-01-12 15:30:00,55.2,55.26,55.18,55.21,154672.0,46.8823,46.9332,46.8653,46.8908,154672.0
2017-01-12 15:40:00,55.21,55.26,55.16,55.23,263147.0,46.8908,46.9332,46.8483,46.9078,263147.0
2017-01-12 15:50:00,55.23,55.24,55.18,55.18,443952.0,46.9078,46.9163,46.8653,46.8653,443952.0
2017-01-13 09:30:00,54.7,54.87,54.56,54.63,241440.0,46.4576,46.602,46.3387,46.3982,241440.0
2017-01-13 09:40:00,54.63,54.76,54.6,54.72,131557.0,46.3982,46.5086,46.3727,46.4746,131557.0
2017-01-13 09:50:00,54.72,54.76,54.66,54.7,110847.0,46.4746,46.5086,46.4237,46.4576,110847.0
2017-01-13 10:00:00,54.71,54.91,54.71,54.89,116911.0,46.4661,46.636,46.4661,46.619,116911.0
2017-01-13 10:10:00,54.89,54.95,54.85,54.86,230445.0,46.619,46.67,46.585,46.5935,230445.0
2017-01-13 10:20:00,54.86,55.06,54.82,54.99,84292.0,46.5935,46.7634,46.5595,46.7039,84292.0
2017-01-13 10:30:00,55.0,55.06,54.98,55.0,76578.0,46.7124,46.7634,46.6954,46.7124,76578.0
2017-01-13 10:40:00,55.0,55.1,54.94,54.99,93701.0,46.7124,46.7974,46.6615,46.7039,93701.0
2017-01-13 10:50:00,54.98,55.07,54.96,55.03,79362.0,46.6954,46.7719,46.6784,46.7379,79362.0
2017-01-13 11:00:00,55.03,55.18,55.03,55.16,141303.0,46.7379,46.8653,46.7379,46.8483,141303.0
2017-01-13 11:10:00,55.15,55.19,55.07,55.11,81930.0,46.8398,46.8738,46.7719,46.8058,81930.0
2017-01-13 11:20:00,55.11,55.12,54.98,54.99,89679.0,46.8058,46.8143,46.6954,46.7039,89679.0
2017-01-13 11:30:00,55.0,55.02,54.94,54.94,80162.0,46.7124,46.7294,46.6615,46.6615,80162.0
2017-01-13 11:40:00,54.94,54.97,54.76,54.78,124635.0,46.6615,46.6869,46.5086,46.5256,124635.0
2017-01-13 11:50:00,54.77,54.9,54.74,54.87,96878.0,46.5171,46.6275,46.4916,46.602,96878.0
2017-01-13 12:00:00,54.88,54.91,54.84,54.86,88616.0,46.6105,46.636,46.5765,46.5935,88616.0
2017-01-13 12:10:00,54.86,54.91,54.83,54.89,110308.0,46.5935,46.636,46.568,46.619,110308.0
2017-01-13 12:20:00,54.89,54.99,54.89,54.97,42733.0,46.619,46.7039,46.619,46.6869,42733.0
2017-01-13 12:30:00,54.96,55.01,54.91,54.92,129930.0,46.6784,46.7209,46.636,46.6445,129930.0
2017-01-13 12:40:00,54.93,54.96,54.83,54.84,44338.0,46.653,46.6784,46.568,46.5765,44338.0
2017-01-13 12:50:00,54.84,54.87,54.83,54.85,35953.0,46.5765,46.602,46.568,46.585,35953.0
2017-01-13 13:00:00,54.84,54.96,54.83,54.95,50141.0,46.5765,46.6784,46.568,46.67,50141.0
2017-01-13 13:10:00,54.95,54.97,54.9,54.9,36365.0,46.67,46.6869,46.6275,46.6275,36365.0
2017-01-13 13:20:00,54.91,54.94,54.87,54.93,56576.0,46.636,46.6615,46.602,46.653,56576.0
2017-01-13 13:30:00,54.94,54.94,54.86,54.88,36789.0,46.6615,46.6615,46.5935,46.6105,36789.0
2017-01-13 13:40:00,54.87,54.89,54.84,54.85,69408.0,46.602,46.619,46.5765,46.585,69408.0
2017-01-13 13:50:00,54.85,54.92,54.84,54.88,82009.0,46.585,46.6445,46.5765,46.6105,82009.0
2017-01-13 14:00:00,54.88,54.91,54.8,54.8,81148.0,46.6105,46.636,46.5426,46.5426,81148.0
2017-01-13 14:10:00,54.81,54.81,54.69,54.69,145462.0,46.5511,46.5511,46.4491,46.4491,145462.0
2017-01-13 14:20:00,54.7,54.8,54.69,54.75,132277.0,46.4576,46.5426,46.4491,46.5001,132277.0
2017-01-13 14:30:00,54.74,54.77,54.69,54.71,46357.0,46.4916,46.5171,46.4491,46.4661,46357.0
2017-01-13 14:40:00,54.71,54.8,54.53,54.67,362781.0,46.4661,46.5426,46.3132,46.4321,362781.0
2017-01-13 14:50:00,54.67,54.77,54.65,54.76,54209.0,46.4321,46.5171,46.4152,46.5086,54209.0
2017-01-13 15:00:00,54.75,54.76,54.65,54.67,93095.0,46.5001,46.5086,46.4152,46.4321,93095.0
2017-01-13 15:10:00,54.66,54.67,54.62,54.63,109661.0,46.4237,46.4321,46.3897,46.3982,109661.0
2017-01-13 15:20:00,54.64,54.65,54.53,54.65,176771.0,46.4067,46.4152,46.3132,46.4152,176771.0
2017-01-13 15:30:00,54.64,54.66,54.55,54.58,241265.0,46.4067,46.4237,46.3302,46.3557,241265.0
2017-01-13 15:40:00,54.58,54.6,54.49,54.53,270216.0,46.3557,46.3727,46.2793,46.3132,270216.0
2017-01-13 15:50:00,54.52,54.61,54.51,54.55,498596.0,46.3047,46.3812,46.2963,46.3302,498596.0
2017-01-17 09:30:00,54.67,54.67,54.3,54.33,257102.0,46.4321,46.4321,46.1179,46.1434,257102.0
2017-01-17 09:40:00,54.32,54.43,54.25,54.31,212632.0,46.1349,46.2283,46.0754,46.1264,212632.0
2017-01-17 09:50:00,54.3,54.36,54.19,54.25,251694.0,46.1179,46.1689,46.0245,46.0754,251694.0
2017-01-17 10:00:00,54.24,54.41,54.22,54.41,155028.0,46.0669,46.2113,46.05,46.2113,155028.0
2017-01-17 10:10:00,54.4,54.71,54.34,54.64,179669.0,46.2028,46.4661,46.1519,46.4067,179669.0
2017-01-17 10:20:00,54.64,54.7,54.56,54.61,135767.0,46.4067,46.4576,46.3387,46.3812,135767.0
2017-01-17 10:30:00,54.61,54.69,54.49,54.68,91638.0,46.3812,46.4491,46.2793,46.4406,91638.0
2017-01-17 10:40:00,54.67,54.68,54.55,54.65,148682.0,46.4321,46.4406,46.3302,46.4152,148682.0
2017-01-17 10:50:00,54.63,54.65,54.57,54.6,130371.0,46.3982,46.4152,46.3472,46.3727,130371.0
2017-01-17 11:00:00,54.59,54.61,54.54,54.57,122816.0,46.3642,46.3812,46.3217,46.3472,122816.0
2017-01-17 11:10:00,54.57,54.59,54.41,54.5,134490.0,46.3472,46.3642,46.2113,46.2878,134490.0
2017-01-17 11:20:00,54.49,54.57,54.44,54.56,99721.0,46.2793,46.3472,46.2368,46.3387,99721.0
2017-01-17 11:30:00,54.56,54.6,54.53,54.55,76250.0,46.3387,46.3727,46.3132,46.3302,76250.0
2017-01-17 11:40:00,54.55,54.69,54.55,54.68,99729.0,46.3302,46.4491,46.3302,46.4406,99729.0
2017-01-17 11:50:00,54.69,54.73,54.65,54.73,99532.0,46.4491,46.4831,46.4152,46.4831,99532.0
2017-01-17 12:00:00,54.73,54.75,54.67,54.74,179370.0,46.4831,46.5001,46.4321,46.4916,179370.0
2017-01-17 12:10:00,54.74,54.75,54.69,54.71,62806.0,46.4916,46.5001,46.4491,46.4661,62806.0
2017-01-17 12:20:00,54.72,54.81,54.71,54.8,103010.0,46.4746,46.5511,46.4661,46.5426,103010.0
2017-01-17 12:30:00,54.79,54.8,54.76,54.78,61310.0,46.5341,46.5426,46.5086,46.5256,61310.0
2017-01-17 12:40:00,54.79,54.82,54.77,54.79,70025.0,46.5341,46.5595,46.5171,46.5341,70025.0
2017-01-17 12:50:00,54.79,54.83,54.76,54.81,105470.0,46.5341,46.568,46.5086,46.5511,105470.0
2017-01-17 13:00:00,54.81,54.83,54.77,54.79,87293.0,46.5511,46.568,46.5171,46.5341,87293.0
2017-01-17 13:10:00,54.8,54.85,54.79,54.85,79314.0,46.5426,46.585,46.5341,46.585,79314.0
2017-01-17 13:20:00,54.85,54.93,54.83,54.91,79857.0,46.585,46.653,46.568,46.636,79857.0
2017-01-17 13:30:00,54.91,54.95,54.89,54.91,82536.0,46.636,46.67,46.619,46.636,82536.0
2017-01-17 13:40:00,54.91,54.98,54.91,54.98,88889.0,46.636,46.6954,46.636,46.6954,88889.0
2017-01-17 13:50:00,54.99,55.06,54.97,55.04,96937.0,46.7039,46.7634,46.6869,46.7464,96937.0
2017-01-17 14:00:00,55.04,55.06,54.99,55.05,90180.0,46.7464,46.7634,46.7039,46.7549,90180.0
2017-01-17 14:10:00,55.04,55.05,54.91,54.92,165575.0,46.7464,46.7549,46.636,46.6445,165575.0
2017-01-17 14:20:00,54.92,54.98,54.89,54.94,176840.0,46.6445,46.6954,46.619,46.6615,176840.0
2017-01-17 14:30:00,54.93,54.95,54.82,54.89,112727.0,46.653,46.67,46.5595,46.619,112727.0
2017-01-17 14:40:00,54.88,54.98,54.85,54.95,102567.0,46.6105,46.6954,46.585,46.67,102567.0
2017-01-17 14:50:00,54.95,55.01,54.92,55.0,642305.0,46.67,46.7209,46.6445,46.7124,642305.0
2017-01-17 15:00:00,55.0,55.01,54.87,54.92,89464.0,46.7124,46.7209,46.602,46.6445,89464.0
2017-01-17 15:10:00,54.91,54.97,54.88,54.9,86840.0,46.636,46.6869,46.6105,46.6275,86840.0
2017-01-17 15:20:00,54.9,54.96,54.87,54.93,133104.0,46.6275,46.6784,46.602,46.653,133104.0
2017-01-17 15:30:00,54.93,54.93,54.86,54.89,200251.0,46.653,46.653,46.5935,46.619,200251.0
2017-01-17 15:40:00,54.88,54.94,54.84,54.94,499718.0,46.6105,46.6615,46.5765,46.6615,499718.0
2017-01-17 15:50:00,54.93,55.05,54.92,55.02,811277.0,46.653,46.7549,46.6445,46.7294,811277.0
2017-01-18 09:30:00,54.5,55.0,54.44,54.96,306997.0,46.2878,46.7124,46.2368,46.6784,306997.0
2017-01-18 09:40:00,54.98,55.01,54.87,54.96,189008.0,46.6954,46.7209,46.602,46.6784,189008.0
2017-01-18 09:50:00,54.97,55.0,54.91,54.99,88285.0,46.6869,46.7124,46.636,46.7039,88285.0
2017-01-18 10:00:00,55.0,55.16,54.99,55.06,290930.0,46.7124,46.8483,46.7039,46.7634,290930.0
2017-01-18 10:10:00,55.06,55.15,55.06,55.13,128947.0,46.7634,46.8398,46.7634,46.8228,128947.0
2017-01-18 10:20:00,55.13,55.14,55.02,55.09,182456.0,46.8228,46.8313,46.7294,46.7889,182456.0
2017-01-18 10:30:00,55.09,55.16,55.07,55.11,119262.0,46.7889,46.8483,46.7719,46.8058,119262.0
2017-01-18 10:40:00,55.11,55.12,55.06,55.1,119502.0,46.8058,46.8143,46.7634,46.7974,119502.0
2017-01-18 10:50:00,55.09,55.1,55.02,55.09,134720.0,46.7889,46.7974,46.7294,46.7889,134720.0
2017-01-18 11:00:00,55.09,55.19,55.08,55.11,95267.0,46.7889,46.8738,46.7804,46.8058,95267.0
2017-01-18 11:10:00,55.11,55.19,55.07,55.18,140956.0,46.8058,46.8738,46.7719,46.8653,140956.0
2017-01-18 11:20:00,55.18,55.3,55.18,55.2,106385.0,46.8653,46.9672,46.8653,46.8823,106385.0
2017-01-18 11:30:00,55.2,55.25,55.07,55.07,114540.0,46.8823,46.9248,46.7719,46.7719,114540.0
2017-01-18 11:40:00,55.06,55.13,55.06,55.11,56194.0,46.7634,46.8228,46.7634,46.8058,56194.0
2017-01-18 11:50:00,55.1,55.11,54.98,55.01,101571.0,46.7974,46.8058,46.6954,46.7209,101571.0
2017-01-18 12:00:00,55.01,55.05,54.99,55.02,85295.0,46.7209,46.7549,46.7039,46.7294,85295.0
2017-01-18 12:10:00,55.02,55.11,55.02,55.04,84592.0,46.7294,46.8058,46.7294,46.7464,84592.0
2017-01-18 12:20:00,55.04,55.06,54.89,54.93,57145.0,46.7464,46.7634,46.619,46.653,57145.0
2017-01-18 12:30:00,54.94,55.0,54.91,54.94,71055.0,46.6615,46.7124,46.636,46.6615,71055.0
2017-01-18 12:40:00,54.94,54.97,54.91,54.97,40801.0,46.6615,46.6869,46.636,46.6869,40801.0
2017-01-18 12:50:00,54.97,54.97,54.9,54.91,68086.0,46.6869,46.6869,46.6275,46.636,68086.0
2017-01-18 13:00:00,54.91,54.97,54.9,54.95,49055.0,46.636,46.6869,46.6275,46.67,49055.0
2017-01-18 13:10:00,54.95,54.97,54.84,54.89,94768.0,46.67,46.6869,46.5765,46.619,94768.0
2017-01-18 13:20:00,54.89,54.89,54.81,54.86,63225.0,46.619,46.619,46.5511,46.5935,63225.0
2017-01-18 13:30:00,54.86,54.97,54.85,54.97,131785.0,46.5935,46.6869,46.585,46.6869,131785.0
2017-01-18 13:40:00,54.96,55.05,54.95,55.04,98641.0,46.6784,46.7549,46.67,46.7464,98641.0
2017-01-18 13:50:00,55.04,55.08,54.98,55.05,97118.0,46.7464,46.7804,46.6954,46.7549,97118.0
2017-01-18 14:00:00,55.05,55.05,54.95,55.03,128655.0,46.7549,46.7549,46.67,46.7379,128655.0
2017-01-18 14:10:00,55.03,55.05,54.99,55.0,69532.0,46.7379,46.7549,46.7039,46.7124,69532.0
2017-01-18 14:20:00,55.0,55.07,54.97,55.02,186174.0,46.7124,46.7719,46.6869,46.7294,186174.0
2017-01-18 14:30:00,55.03,55.13,55.0,55.12,146207.0,46.7379,46.8228,46.7124,46.8143,146207.0
2017-01-18 14:40:00,55.12,55.14,55.02,55.04,101544.0,46.8143,46.8313,46.7294,46.7464,101544.0
2017-01-18 14:50:00,55.05,55.09,55.04,55.08,53365.0,46.7549,46.7889,46.7464,46.7804,53365.0
2017-01-18 15:00:00,55.07,55.08,54.99,55.06,64002.0,46.7719,46.7804,46.7039,46.7634,64002.0
2017-01-18 15:10:00,55.06,55.09,54.99,55.05,82769.0,46.7634,46.7889,46.7039,46.7549,82769.0
2017-01-18 15:20:00,55.06,55.06,55.01,55.04,64831.0,46.7634,46.7634,46.7209,46.7464,64831.0
2017-01-18 15:30:00,55.04,55.09,55.0,55.07,163389.0,46.7464,46.7889,46.7124,46.7719,163389.0
2017-01-18 15:40:00,55.07,55.13,55.03,55.11,280953.0,46.7719,46.8228,46.7379,46.8058,280953.0
2017-01-18 15:50:00,55.11,55.16,55.1,55.12,453738.0,46.8058,46.8483,46.7974,46.8143,453738.0
2017-01-19 09:30:00,55.07,55.17,54.83,54.84,367838.0,46.7719,46.8568,46.568,46.5765,367838.0
2017-01-19 09:40:00,54.84,55.01,54.78,54.95,208409.0,46.5765,46.7209,46.5256,46.67,208409.0
2017-01-19 09:50:00,54.95,55.0,54.9,54.94,125404.0,46.67,46.7124,46.6275,46.6615,125404.0
2017-01-19 10:00:00,54.94,55.0,54.92,55.0,116328.0,46.6615,46.7124,46.6445,46.7124,116328.0
2017-01-19 10:10:00,55.0,55.08,54.97,55.06,164923.0,46.7124,46.7804,46.6869,46.7634,164923.0
2017-01-19 10:20:00,55.05,55.06,54.99,55.0,147765.0,46.7549,46.7634,46.7039,46.7124,147765.0
2017-01-19 10:30:00,55.0,55.05,54.98,55.02,176700.0,46.7124,46.7549,46.6954,46.7294,176700.0
2017-01-19 10:40:00,55.02,55.11,55.0,55.07,158675.0,46.7294,46.8058,46.7124,46.7719,158675.0
2017-01-19 10:50:00,55.07,55.1,55.0,55.03,145706.0,46.7719,46.7974,46.7124,46.7379,145706.0
2017-01-19 11:00:00,55.02,55.05,54.91,55.0,201612.0,46.7294,46.7549,46.636,46.7124,201612.0
2017-01-19 11:10:00,55.01,55.08,54.95,54.99,146651.0,46.7209,46.7804,46.67,46.7039,146651.0
2017-01-19 11:20:00,54.99,55.07,54.93,54.95,134412.0,46.7039,46.7719,46.653,46.67,134412.0
2017-01-19 11:30:00,54.95,55.08,54.9,55.07,153006.0,46.67,46.7804,46.6275,46.7719,153006.0
2017-01-19 11:40:00,55.08,55.13,55.06,55.09,141725.0,46.7804,46.8228,46.7634,46.7889,141725.0
2017-01-19 11:50:00,55.08,55.1,54.96,55.02,147971.0,46.7804,46.7974,46.6784,46.7294,147971.0
2017-01-19 12:00:00,55.03,55.07,54.94,54.98,122844.0,46.7379,46.7719,46.6615,46.6954,122844.0
2017-01-19 12:10:00,54.98,55.01,54.91,54.97,195768.0,46.6954,46.7209,46.636,46.6869,195768.0
2017-01-19 12:20:00,54.97,54.99,54.89,54.95,79226.0,46.6869,46.7039,46.619,46.67,79226.0
2017-01-19 12:30:00,54.95,55.02,54.94,54.97,118819.0,46.67,46.7294,46.6615,46.6869,118819.0
2017-01-19 12:40:00,54.97,55.03,54.96,54.97,216293.0,46.6869,46.7379,46.6784,46.6869,216293.0
2017-01-19 12:50:00,54.97,55.06,54.96,55.04,160910.0,46.6869,46.7634,46.6784,46.7464,160910.0
2017-01-19 13:00:00,55.04,55.14,55.02,55.1,157312.0,46.7464,46.8313,46.7294,46.7974,157312.0
2017-01-19 13:10:00,55.09,55.21,55.09,55.18,315640.0,46.7889,46.8908,46.7889,46.8653,315640.0
2017-01-19 13:20:00,55.18,55.2,55.12,55.13,75669.0,46.8653,46.8823,46.8143,46.8228,75669.0
2017-01-19 13:30:00,55.12,55.24,55.12,55.19,164259.0,46.8143,46.9163,46.8143,46.8738,164259.0
2017-01-19 13:40:00,55.2,55.22,55.13,55.14,101067.0,46.8823,46.8993,46.8228,46.8313,101067.0
2017-01-19 13:50:00,55.14,55.2,55.12,55.19,85441.0,46.8313,46.8823,46.8143,46.8738,85441.0
2017-01-19 14:00:00,55.19,55.26,55.13,55.14,226329.0,46.8738,46.9332,46.8228,46.8313,226329.0
2017-01-19 14:10:00,55.14,55.15,55.08,55.12,183895.0,46.8313,46.8398,46.7804,46.8143,183895.0
2017-01-19 14:20:00,55.12,55.19,55.08,55.18,184683.0,46.8143,46.8738,46.7804,46.8653,184683.0
2017-01-19 14:30:00,55.19,55.21,55.14,55.15,97980.0,46.8738,46.8908,46.8313,46.8398,97980.0
2017-01-19 14:40:00,55.16,55.2,55.14,55.18,144152.0,46.8483,46.8823,46.8313,46.8653,144152.0
2017-01-19 14:50:00,55.18,55.2,55.13,55.16,123698.0,46.8653,46.8823,46.8228,46.8483,123698.0
2017-01-19 15:00:00,55.16,55.19,55.13,55.19,180126.0,46.8483,46.8738,46.8228,46.8738,180126.0
2017-01-19 15:10:00,55.18,55.27,55.18,55.26,207517.0,46.8653,46.9417,46.8653,46.9332,207517.0
2017-01-19 15:20:00,55.26,55.28,55.21,55.27,1414754.0,46.9332,46.9502,46.8908,46.9417,1414754.0
2017-01-19 15:30:00,55.27,55.31,55.23,55.28,289489.0,46.9417,46.9757,46.9078,46.9502,289489.0
2017-01-19 15:40:00,55.28,55.33,55.24,55.3,365119.0,46.9502,46.9927,46.9163,46.9672,365119.0
2017-01-19 15:50:00,55.29,55.4,55.27,55.34,753567.0,46.9587,47.0521,46.9417,47.0012,753567.0
2017-01-20 09:30:00,56.12,56.68,55.99,56.61,1364900.0,47.6637,48.1393,47.5532,48.0798,1364900.0
2017-01-20 09:40:00,56.59,56.84,56.45,56.55,643791.0,48.0628,48.2752,47.9439,48.0289,643791.0
2017-01-20 09:50:00,56.55,56.75,56.54,56.62,544837.0,48.0289,48.1987,48.0204,48.0883,544837.0
2017-01-20 10:00:00,56.63,56.72,56.38,56.46,465423.0,48.0968,48.1732,47.8845,47.9524,465423.0
2017-01-20 10:10:00,56.46,56.63,56.46,56.62,319519.0,47.9524,48.0968,47.9524,48.0883,319519.0
2017-01-20 10:20:00,56.62,56.64,56.51,56.57,268277.0,48.0883,48.1053,47.9949,48.0458,268277.0
2017-01-20 10:30:00,56.57,56.61,56.38,56.48,305966.0,48.0458,48.0798,47.8845,47.9694,305966.0
2017-01-20 10:40:00,56.48,56.62,56.45,56.6,268007.0,47.9694,48.0883,47.9439,48.0713,268007.0
2017-01-20 10:50:00,56.6,56.71,56.54,56.61,272602.0,48.0713,48.1648,48.0204,48.0798,272602.0
2017-01-20 11:00:00,56.61,56.62,56.55,56.57,205023.0,48.0798,48.0883,48.0289,48.0458,205023.0
2017-01-20 11:10:00,56.58,56.65,56.57,56.6,232147.0,48.0543,48.1138,48.0458,48.0713,232147.0
2017-01-20 11:20:00,56.6,56.65,56.57,56.61,185936.0,48.0713,48.1138,48.0458,48.0798,185936.0
2017-01-20 11:30:00,56.61,56.67,56.55,56.55,177850.0,48.0798,48.1308,48.0289,48.0289,177850.0
2017-01-20 11:40:00,56.56,56.56,56.39,56.4,340685.0,48.0374,48.0374,47.893,47.9015,340685.0
2017-01-20 11:50:00,56.41,56.51,56.41,56.46,184060.0,47.91,47.9949,47.91,47.9524,184060.0
2017-01-20 12:00:00,56.47,56.51,56.35,56.47,266634.0,47.9609,47.9949,47.859,47.9609,266634.0
2017-01-20 12:10:00,56.46,56.49,56.3,56.46,186146.0,47.9524,47.9779,47.8165,47.9524,186146.0
2017-01-20 12:20:00,56.46,56.48,56.23,56.27,179675.0,47.9524,47.9694,47.7571,47.7911,179675.0
2017-01-20 12:30:00,56.26,56.32,56.11,56.3,396236.0,47.7826,47.8335,47.6552,47.8165,396236.0
2017-01-20 12:40:00,56.31,56.49,56.3,56.43,182059.0,47.825,47.9779,47.8165,47.9269,182059.0
2017-01-20 12:50:00,56.43,56.54,56.41,56.54,212923.0,47.9269,48.0204,47.91,48.0204,212923.0
2017-01-20 13:00:00,56.54,56.54,56.38,56.46,199520.0,48.0204,48.0204,47.8845,47.9524,199520.0
2017-01-20 13:10:00,56.46,56.51,56.39,56.42,242928.0,47.9524,47.9949,47.893,47.9185,242928.0
2017-01-20 13:20:00,56.42,56.45,56.38,56.44,167754.0,47.9185,47.9439,47.8845,47.9354,167754.0
2017-01-20 13:30:00,56.44,56.49,56.39,56.42,148858.0,47.9354,47.9779,47.893,47.9185,148858.0
2017-01-20 13:40:00,56.42,56.44,56.32,56.33,145735.0,47.9185,47.9354,47.8335,47.842,145735.0
2017-01-20 13:50:00,56.33,56.34,56.26,56.32,155943.0,47.842,47.8505,47.7826,47.8335,155943.0
2017-01-20 14:00:00,56.33,56.36,56.29,56.34,122684.0,47.842,47.8675,47.808,47.8505,122684.0
2017-01-20 14:10:00,56.34,56.39,56.29,56.33,152795.0,47.8505,47.893,47.808,47.842,152795.0
2017-01-20 14:20:00,56.32,56.33,56.19,56.3,157004.0,47.8335,47.842,47.7231,47.8165,157004.0
2017-01-20 14:30:00,56.29,56.29,56.16,56.22,193969.0,47.808,47.808,47.6976,47.7486,193969.0
2017-01-20 14:40:00,56.21,56.29,56.17,56.25,173045.0,47.7401,47.808,47.7061,47.7741,173045.0
2017-01-20 14:50:00,56.25,56.35,56.24,56.28,186612.0,47.7741,47.859,47.7656,47.7995,186612.0
2017-01-20 15:00:00,56.28,56.36,56.26,56.29,205676.0,47.7995,47.8675,47.7826,47.808,205676.0
2017-01-20 15:10:00,56.3,56.38,56.23,56.25,466869.0,47.8165,47.8845,47.7571,47.7741,466869.0
2017-01-20 15:20:00,56.25,56.25,56.11,56.13,315420.0,47.7741,47.7741,47.6552,47.6721,315420.0
2017-01-20 15:30:00,56.13,56.18,56.03,56.15,408508.0,47.6721,47.7146,47.5872,47.6891,408508.0
2017-01-20 15:40:00,56.15,56.22,56.11,56.15,726500.0,47.6891,47.7486,47.6552,47.6891,726500.0
2017-01-20 15:50:00,56.15,56.51,56.14,56.51,1360111.0,47.6891,47.9949,47.6806,47.9949,1360111.0
2017-01-23 09:30:00,55.0,55.2,53.92,54.86,1650905.0,46.7124,46.8823,45.7952,46.5935,1650905.0
2017-01-23 09:40:00,54.85,54.85,54.18,54.68,885332.0,46.585,46.585,46.016,46.4406,885332.0
2017-01-23 09:50:00,54.7,54.7,54.24,54.31,589725.0,46.4576,46.4576,46.0669,46.1264,589725.0
2017-01-23 10:00:00,54.31,54.6,53.97,54.09,676266.0,46.1264,46.3727,45.8376,45.9395,676266.0
2017-01-23 10:10:00,54.09,54.44,54.08,54.42,977969.0,45.9395,46.2368,45.9311,46.2198,977969.0
2017-01-23 10:20:00,54.42,54.78,54.4,54.67,635045.0,46.2198,46.5256,46.2028,46.4321,635045.0
2017-01-23 10:30:00,54.63,54.64,54.17,54.24,372272.0,46.3982,46.4067,46.0075,46.0669,372272.0
2017-01-23 10:40:00,54.25,54.47,54.19,54.44,410064.0,46.0754,46.2623,46.0245,46.2368,410064.0
2017-01-23 10:50:00,54.44,54.7,54.39,54.63,359179.0,46.2368,46.4576,46.1943,46.3982,359179.0
2017-01-23 11:00:00,54.63,55.0,54.62,54.89,559112.0,46.3982,46.7124,46.3897,46.619,559112.0
2017-01-23 11:10:00,54.91,55.01,54.74,54.86,377975.0,46.636,46.7209,46.4916,46.5935,377975.0
2017-01-23 11:20:00,54.87,54.98,54.64,54.75,229817.0,46.602,46.6954,46.4067,46.5001,229817.0
2017-01-23 11:30:00,54.75,54.75,54.41,54.45,226986.0,46.5001,46.5001,46.2113,46.2453,226986.0
2017-01-23 11:40:00,54.46,54.5,54.21,54.22,235273.0,46.2538,46.2878,46.0415,46.05,235273.0
2017-01-23 11:50:00,54.2,54.27,54.15,54.16,195357.0,46.033,46.0924,45.9905,45.999,195357.0
2017-01-23 12:00:00,54.17,54.33,54.12,54.32,273943.0,46.0075,46.1434,45.965,46.1349,273943.0
2017-01-23 12:10:00,54.31,54.35,54.18,54.33,208706.0,46.1264,46.1604,46.016,46.1434,208706.0
2017-01-23 12:20:00,54.33,54.36,54.22,54.3,265561.0,46.1434,46.1689,46.05,46.1179,265561.0
2017-01-23 12:30:00,54.3,54.4,54.21,54.34,214097.0,46.1179,46.2028,46.0415,46.1519,214097.0
2017-01-23 12:40:00,54.35,54.39,54.26,54.36,137534.0,46.1604,46.1943,46.0839,46.1689,137534.0
2017-01-23 12:50:00,54.36,54.5,54.26,54.26,203910.0,46.1689,46.2878,46.0839,46.0839,203910.0
2017-01-23 13:00:00,54.27,54.31,54.18,54.3,158699.0,46.0924,46.1264,46.016,46.1179,158699.0
2017-01-23 13:10:00,54.3,54.36,54.25,54.35,132744.0,46.1179,46.1689,46.0754,46.1604,132744.0
2017-01-23 13:20:00,54.35,54.45,54.32,54.4,219159.0,46.1604,46.2453,46.1349,46.2028,219159.0
2017-01-23 13:30:00,54.4,54.47,54.37,54.47,147582.0,46.2028,46.2623,46.1774,46.2623,147582.0
2017-01-23 13:40:00,54.48,54.57,54.44,54.53,139801.0,46.2708,46.3472,46.2368,46.3132,139801.0
2017-01-23 13:50:00,54.54,54.83,54.52,54.77,211255.0,46.3217,46.568,46.3047,46.5171,211255.0
2017-01-23 14:00:00,54.78,55.1,54.77,54.92,444625.0,46.5256,46.7974,46.5171,46.6445,444625.0
2017-01-23 14:10:00,54.91,55.13,54.88,54.95,338745.0,46.636,46.8228,46.6105,46.67,338745.0
2017-01-23 14:20:00,54.95,54.98,54.75,54.85,207590.0,46.67,46.6954,46.5001,46.585,207590.0
2017-01-23 14:30:00,54.84,55.11,54.84,55.07,345214.0,46.5765,46.8058,46.5765,46.7719,345214.0
2017-01-23 14:40:00,55.07,55.2,54.96,54.96,316676.0,46.7719,46.8823,46.6784,46.6784,316676.0
2017-01-23 14:50:00,54.95,55.03,54.93,55.01,177061.0,46.67,46.7379,46.653,46.7209,177061.0
2017-01-23 15:00:00,55.01,55.02,54.85,54.87,202110.0,46.7209,46.7294,46.585,46.602,202110.0
2017-01-23 15:10:00,54.87,55.05,54.86,55.05,267145.0,46.602,46.7549,46.5935,46.7549,267145.0
2017-01-23 15:20:00,55.05,55.2,55.04,55.08,409871.0,46.7549,46.8823,46.7464,46.7804,409871.0
2017-01-23 15:30:00,55.08,55.1,54.96,54.99,332241.0,46.7804,46.7974,46.6784,46.7039,332241.0
2017-01-23 15:40:00,54.99,55.0,54.95,54.97,334325.0,46.7039,46.7124,46.67,46.6869,334325.0
2017-01-23 15:50:00,54.97,54.97,54.74,54.79,757396.0,46.6869,46.6869,46.4916,46.5341,757396.0
2017-01-24 09:30:00,55.24,55.51,55.11,55.48,516354.0,46.9163,47.1456,46.8058,47.1201,516354.0
2017-01-24 09:40:00,55.5,55.51,55.37,55.4,271970.0,47.1371,47.1456,47.0267,47.0521,271970.0
2017-01-24 09:50:00,55.4,55.46,55.34,55.38,256765.0,47.0521,47.1031,47.0012,47.0352,256765.0
2017-01-24 10:00:00,55.39,55.45,55.34,55.4,164422.0,47.0437,47.0946,47.0012,47.0521,164422.0
2017-01-24 10:10:00,55.4,55.45,55.3,55.31,136671.0,47.0521,47.0946,46.9672,46.9757,136671.0
2017-01-24 10:20:00,55.31,55.35,55.09,55.17,177271.0,46.9757,47.0097,46.7889,46.8568,177271.0
2017-01-24 10:30:00,55.16,55.23,55.13,55.18,104062.0,46.8483,46.9078,46.8228,46.8653,104062.0
2017-01-24 10:40:00,55.17,55.24,55.14,55.16,124287.0,46.8568,46.9163,46.8313,46.8483,124287.0
2017-01-24 10:50:00,55.16,55.33,55.14,55.3,111917.0,46.8483,46.9927,46.8313,46.9672,111917.0
2017-01-24 11:00:00,55.29,55.32,55.22,55.28,100767.0,46.9587,46.9842,46.8993,46.9502,100767.0
2017-01-24 11:10:00,55.28,55.38,55.21,55.35,157536.0,46.9502,47.0352,46.8908,47.0097,157536.0
2017-01-24 11:20:00,55.35,55.38,55.32,55.35,64665.0,47.0097,47.0352,46.9842,47.0097,64665.0
2017-01-24 11:30:00,55.36,55.5,55.34,55.48,222959.0,47.0182,47.1371,47.0012,47.1201,222959.0
2017-01-24 11:40:00,55.48,55.49,55.42,55.49,100359.0,47.1201,47.1286,47.0691,47.1286,100359.0
2017-01-24 11:50:00,55.49,55.58,55.47,55.55,224774.0,47.1286,47.205,47.1116,47.1795,224774.0
2017-01-24 12:00:00,55.56,55.73,55.55,55.72,219032.0,47.188,47.3324,47.1795,47.3239,219032.0
2017-01-24 12:10:00,55.72,55.92,55.68,55.9,297081.0,47.3239,47.4938,47.29,47.4768,297081.0
2017-01-24 12:20:00,55.9,56.11,55.89,56.0,282336.0,47.4768,47.6552,47.4683,47.5617,282336.0
2017-01-24 12:30:00,56.01,56.08,55.91,55.91,115193.0,47.5702,47.6297,47.4853,47.4853,115193.0
2017-01-24 12:40:00,55.92,56.04,55.9,55.96,159876.0,47.4938,47.5957,47.4768,47.5278,159876.0
2017-01-24 12:50:00,55.97,56.07,55.94,55.98,161648.0,47.5363,47.6212,47.5108,47.5448,161648.0
2017-01-24 13:00:00,55.98,55.99,55.9,55.97,119077.0,47.5448,47.5532,47.4768,47.5363,119077.0
2017-01-24 13:10:00,55.97,55.99,55.85,55.9,206058.0,47.5363,47.5532,47.4343,47.4768,206058.0
2017-01-24 13:20:00,55.9,55.98,55.87,55.98,388894.0,47.4768,47.5448,47.4513,47.5448,388894.0
2017-01-24 13:30:00,55.97,56.07,55.97,56.06,99883.0,47.5363,47.6212,47.5363,47.6127,99883.0
2017-01-24 13:40:00,56.05,56.18,56.03,56.18,162675.0,47.6042,47.7146,47.5872,47.7146,162675.0
2017-01-24 13:50:00,56.19,56.39,56.17,56.39,134635.0,47.7231,47.893,47.7061,47.893,134635.0
2017-01-24 14:00:00,56.39,56.43,56.34,56.37,185379.0,47.893,47.9269,47.8505,47.876,185379.0
2017-01-24 14:10:00,56.37,56.39,56.31,56.38,192963.0,47.876,47.893,47.825,47.8845,192963.0
2017-01-24 14:20:00,56.39,56.42,56.32,56.38,164728.0,47.893,47.9185,47.8335,47.8845,164728.0
2017-01-24 14:30:00,56.39,56.58,56.38,56.49,173625.0,47.893,48.0543,47.8845,47.9779,173625.0
2017-01-24 14:40:00,56.49,56.57,56.4,56.56,202946.0,47.9779,48.0458,47.9015,48.0374,202946.0
2017-01-24 14:50:00,56.56,56.7,56.54,56.61,156696.0,48.0374,48.1563,48.0204,48.0798,156696.0
2017-01-24 15:00:00,56.61,56.79,56.6,56.74,191220.0,48.0798,48.2327,48.0713,48.1902,191220.0
2017-01-24 15:10:00,56.74,56.78,56.69,56.7,267993.0,48.1902,48.2242,48.1478,48.1563,267993.0
2017-01-24 15:20:00,56.69,56.71,56.56,56.62,476486.0,48.1478,48.1648,48.0374,48.0883,476486.0
2017-01-24 15:30:00,56.62,56.73,56.61,56.71,374031.0,48.0883,48.1817,48.0798,48.1648,374031.0
2017-01-24 15:40:00,56.71,56.76,56.68,56.7,511045.0,48.1648,48.2072,48.1393,48.1563,511045.0
2017-01-24 15:50:00,56.7,56.74,56.57,56.62,1240074.0,48.1563,48.1902,48.0458,48.0883,1240074.0
2017-01-25 09:30:00,56.85,57.4,56.76,57.4,540993.0,48.2837,48.7508,48.2072,48.7508,540993.0
2017-01-25 09:40:00,57.4,57.41,57.23,57.39,304248.0,48.7508,48.7593,48.6064,48.7423,304248.0
2017-01-25 09:50:00,57.38,57.53,57.33,57.46,264921.0,48.7338,48.8612,48.6913,48.8017,264921.0
2017-01-25 10:00:00,57.46,57.7,57.46,57.65,296488.0,48.8017,49.0056,48.8017,48.9631,296488.0
2017-01-25 10:10:00,57.65,57.68,57.55,57.67,221685.0,48.9631,48.9886,48.8782,48.9801,221685.0
2017-01-25 10:20:00,57.67,57.67,57.45,57.47,184850.0,48.9801,48.9801,48.7932,48.8102,184850.0
2017-01-25 10:30:00,57.46,57.47,57.24,57.27,183915.0,48.8017,48.8102,48.6149,48.6404,183915.0
2017-01-25 10:40:00,57.26,57.5,57.24,57.36,135998.0,48.6319,48.8357,48.6149,48.7168,135998.0
2017-01-25 10:50:00,57.36,57.45,57.27,57.27,226911.0,48.7168,48.7932,48.6404,48.6404,226911.0
2017-01-25 11:00:00,57.27,57.33,57.23,57.29,154475.0,48.6404,48.6913,48.6064,48.6574,154475.0
2017-01-25 11:10:00,57.29,57.31,57.19,57.3,279457.0,48.6574,48.6743,48.5724,48.6659,279457.0
2017-01-25 11:20:00,57.29,57.36,57.26,57.33,404464.0,48.6574,48.7168,48.6319,48.6913,404464.0
2017-01-25 11:30:00,57.32,57.34,57.08,57.09,326671.0,48.6828,48.6998,48.479,48.4875,326671.0
2017-01-25 11:40:00,57.1,57.18,57.07,57.14,112397.0,48.496,48.5639,48.4705,48.53,112397.0
2017-01-25 11:50:00,57.15,57.15,56.95,57.01,276656.0,48.5385,48.5385,48.3686,48.4195,276656.0
2017-01-25 12:00:00,57.02,57.08,56.97,57.05,102988.0,48.428,48.479,48.3856,48.4535,102988.0
2017-01-25 12:10:00,57.05,57.16,57.04,57.14,209441.0,48.4535,48.5469,48.445,48.53,209441.0
2017-01-25 12:20:00,57.15,57.24,57.11,57.17,163281.0,48.5385,48.6149,48.5045,48.5554,163281.0
2017-01-25 12:30:00,57.16,57.18,57.11,57.12,84639.0,48.5469,48.5639,48.5045,48.513,84639.0
2017-01-25 12:40:00,57.12,57.21,57.11,57.13,133288.0,48.513,48.5894,48.5045,48.5215,133288.0
2017-01-25 12:50:00,57.13,57.21,57.12,57.16,106234.0,48.5215,48.5894,48.513,48.5469,106234.0
2017-01-25 13:00:00,57.16,57.22,57.14,57.19,132137.0,48.5469,48.5979,48.53,48.5724,132137.0
2017-01-25 13:10:00,57.18,57.23,57.15,57.19,246668.0,48.5639,48.6064,48.5385,48.5724,246668.0
2017-01-25 13:20:00,57.2,57.21,57.05,57.13,283717.0,48.5809,48.5894,48.4535,48.5215,283717.0
2017-01-25 13:30:00,57.14,57.21,57.13,57.13,96871.0,48.53,48.5894,48.5215,48.5215,96871.0
2017-01-25 13:40:00,57.14,57.21,57.09,57.18,168691.0,48.53,48.5894,48.4875,48.5639,168691.0
2017-01-25 13:50:00,57.19,57.26,57.14,57.24,111526.0,48.5724,48.6319,48.53,48.6149,111526.0
2017-01-25 14:00:00,57.23,57.24,57.18,57.22,143774.0,48.6064,48.6149,48.5639,48.5979,143774.0
2017-01-25 14:10:00,57.22,57.27,57.16,57.26,163131.0,48.5979,48.6404,48.5469,48.6319,163131.0
2017-01-25 14:20:00,57.27,57.34,57.26,57.32,146460.0,48.6404,48.6998,48.6319,48.6828,146460.0
2017-01-25 14:30:00,57.31,57.45,57.3,57.43,149292.0,48.6743,48.7932,48.6659,48.7763,149292.0
2017-01-25 14:40:00,57.43,57.5,57.41,57.45,129067.0,48.7763,48.8357,48.7593,48.7932,129067.0
2017-01-25 14:50:00,57.44,57.49,57.42,57.45,97046.0,48.7848,48.8272,48.7678,48.7932,97046.0
2017-01-25 15:00:00,57.45,57.46,57.32,57.39,206406.0,48.7932,48.8017,48.6828,48.7423,206406.0
2017-01-25 15:10:00,57.38,57.42,57.3,57.33,148454.0,48.7338,48.7678,48.6659,48.6913,148454.0
2017-01-25 15:20:00,57.34,57.39,57.33,57.36,161865.0,48.6998,48.7423,48.6913,48.7168,161865.0
2017-01-25 15:30:00,57.35,57.41,57.3,57.39,207650.0,48.7083,48.7593,48.6659,48.7423,207650.0
2017-01-25 15:40:00,57.39,57.46,57.35,57.46,329441.0,48.7423,48.8017,48.7083,48.8017,329441.0
2017-01-25 15:50:00,57.46,57.49,57.39,57.43,665743.0,48.8017,48.8272,48.7423,48.7763,665743.0
2017-01-26 09:30:00,57.46,58.38,57.46,58.38,507361.0,48.8017,49.5831,48.8017,49.5831,507361.0
2017-01-26 09:40:00,58.39,58.72,58.33,58.72,537807.0,49.5916,49.8719,49.5406,49.8719,537807.0
2017-01-26 09:50:00,58.72,58.78,58.41,58.51,345607.0,49.8719,49.9228,49.6086,49.6935,345607.0
2017-01-26 10:00:00,58.52,58.54,58.27,58.27,350408.0,49.702,49.719,49.4897,49.4897,350408.0
2017-01-26 10:10:00,58.27,58.42,58.2,58.34,384264.0,49.4897,49.6171,49.4302,49.5491,384264.0
2017-01-26 10:20:00,58.34,58.49,58.2,58.23,268227.0,49.5491,49.6765,49.4302,49.4557,268227.0
2017-01-26 10:30:00,58.22,58.41,58.2,58.4,374315.0,49.4472,49.6086,49.4302,49.6001,374315.0
2017-01-26 10:40:00,58.39,58.4,58.22,58.22,274013.0,49.5916,49.6001,49.4472,49.4472,274013.0
2017-01-26 10:50:00,58.22,58.25,57.89,58.0,433436.0,49.4472,49.4727,49.1669,49.2604,433436.0
2017-01-26 11:00:00,58.01,58.03,57.78,57.84,318268.0,49.2689,49.2859,49.0735,49.1245,318268.0
2017-01-26 11:10:00,57.84,57.99,57.63,57.72,325049.0,49.1245,49.2519,48.9461,49.0226,325049.0
2017-01-26 11:20:00,57.72,57.95,57.71,57.94,291909.0,49.0226,49.2179,49.0141,49.2094,291909.0
2017-01-26 11:30:00,57.94,58.15,57.9,58.09,179593.0,49.2094,49.3878,49.1754,49.3368,179593.0
2017-01-26 11:40:00,58.1,58.35,58.08,58.3,156502.0,49.3453,49.5576,49.3283,49.5152,156502.0
2017-01-26 11:50:00,58.3,58.31,58.03,58.04,120568.0,49.5152,49.5237,49.2859,49.2943,120568.0
2017-01-26 12:00:00,58.04,58.18,57.96,58.17,117299.0,49.2943,49.4132,49.2264,49.4048,117299.0
2017-01-26 12:10:00,58.17,58.23,58.12,58.15,63127.0,49.4048,49.4557,49.3623,49.3878,63127.0
2017-01-26 12:20:00,58.15,58.15,57.99,58.04,106877.0,49.3878,49.3878,49.2519,49.2943,106877.0
2017-01-26 12:30:00,58.04,58.07,57.97,58.06,103583.0,49.2943,49.3198,49.2349,49.3113,103583.0
2017-01-26 12:40:00,58.05,58.06,57.98,58.05,69027.0,49.3028,49.3113,49.2434,49.3028,69027.0
2017-01-26 12:50:00,58.05,58.2,58.03,58.19,68748.0,49.3028,49.4302,49.2859,49.4217,68748.0
2017-01-26 13:00:00,58.19,58.2,58.07,58.08,64577.0,49.4217,49.4302,49.3198,49.3283,64577.0
2017-01-26 13:10:00,58.08,58.09,57.99,58.02,127778.0,49.3283,49.3368,49.2519,49.2774,127778.0
2017-01-26 13:20:00,58.02,58.09,57.99,58.07,73865.0,49.2774,49.3368,49.2519,49.3198,73865.0
2017-01-26 13:30:00,58.07,58.16,58.04,58.15,68533.0,49.3198,49.3963,49.2943,49.3878,68533.0
2017-01-26 13:40:00,58.15,58.22,58.14,58.15,84038.0,49.3878,49.4472,49.3793,49.3878,84038.0
2017-01-26 13:50:00,58.15,58.2,58.14,58.16,122340.0,49.3878,49.4302,49.3793,49.3963,122340.0
2017-01-26 14:00:00,58.15,58.18,57.97,58.0,180574.0,49.3878,49.4132,49.2349,49.2604,180574.0
2017-01-26 14:10:00,58.0,58.02,57.94,57.97,140843.0,49.2604,49.2774,49.2094,49.2349,140843.0
2017-01-26 14:20:00,57.97,58.01,57.91,57.98,114704.0,49.2349,49.2689,49.1839,49.2434,114704.0
2017-01-26 14:30:00,57.98,58.05,57.93,58.04,121425.0,49.2434,49.3028,49.2009,49.2943,121425.0
2017-01-26 14:40:00,58.04,58.08,58.0,58.04,74049.0,49.2943,49.3283,49.2604,49.2943,74049.0
2017-01-26 14:50:00,58.04,58.07,58.02,58.05,113334.0,49.2943,49.3198,49.2774,49.3028,113334.0
2017-01-26 15:00:00,58.05,58.07,57.98,58.0,156172.0,49.3028,49.3198,49.2434,49.2604,156172.0
2017-01-26 15:10:00,57.99,58.06,57.93,58.05,174795.0,49.2519,49.3113,49.2009,49.3028,174795.0
2017-01-26 15:20:00,58.05,58.08,58.01,58.06,131489.0,49.3028,49.3283,49.2689,49.3113,131489.0
2017-01-26 15:30:00,58.06,58.13,58.04,58.05,172895.0,49.3113,49.3708,49.2943,49.3028,172895.0
2017-01-26 15:40:00,58.05,58.06,57.93,57.96,276510.0,49.3028,49.3113,49.2009,49.2264,276510.0
2017-01-26 15:50:00,57.96,58.12,57.95,58.07,407341.0,49.2264,49.3623,49.2179,49.3198,407341.0
2017-01-27 09:30:00,57.94,58.07,57.75,58.0,265279.0,49.2094,49.3198,49.048,49.2604,265279.0
2017-01-27 09:40:00,57.99,58.16,57.99,58.03,167398.0,49.2519,49.3963,49.2519,49.2859,167398.0
2017-01-27 09:50:00,58.02,58.11,58.01,58.07,167233.0,49.2774,49.3538,49.2689,49.3198,167233.0
2017-01-27 10:00:00,58.07,58.09,58.0,58.05,130891.0,49.3198,49.3368,49.2604,49.3028,130891.0
2017-01-27 10:10:00,58.06,58.25,57.95,58.0,195273.0,49.3113,49.4727,49.2179,49.2604,195273.0
2017-01-27 10:20:00,57.99,58.06,57.89,57.89,106146.0,49.2519,49.3113,49.1669,49.1669,106146.0
2017-01-27 10:30:00,57.89,58.02,57.87,58.0,149187.0,49.1669,49.2774,49.15,49.2604,149187.0
2017-01-27 10:40:00,58.0,58.03,57.94,58.03,147372.0,49.2604,49.2859,49.2094,49.2859,147372.0
2017-01-27 10:50:00,58.03,58.04,57.95,57.96,115393.0,49.2859,49.2943,49.2179,49.2264,115393.0
2017-01-27 11:00:00,57.95,58.02,57.93,58.0,71351.0,49.2179,49.2774,49.2009,49.2604,71351.0
2017-01-27 11:10:00,58.01,58.23,57.99,58.15,78427.0,49.2689,49.4557,49.2519,49.3878,78427.0
2017-01-27 11:20:00,58.15,58.23,58.11,58.12,66512.0,49.3878,49.4557,49.3538,49.3623,66512.0
2017-01-27 11:30:00,58.11,58.16,57.87,57.96,270392.0,49.3538,49.3963,49.15,49.2264,270392.0
2017-01-27 11:40:00,57.95,57.97,57.86,57.91,130715.0,49.2179,49.2349,49.1415,49.1839,130715.0
2017-01-27 11:50:00,57.91,58.04,57.91,58.03,82172.0,49.1839,49.2943,49.1839,49.2859,82172.0
2017-01-27 12:00:00,58.03,58.04,57.93,57.98,179014.0,49.2859,49.2943,49.2009,49.2434,179014.0
2017-01-27 12:10:00,57.98,58.02,57.95,58.01,112032.0,49.2434,49.2774,49.2179,49.2689,112032.0
2017-01-27 12:20:00,58.0,58.03,57.99,58.01,84145.0,49.2604,49.2859,49.2519,49.2689,84145.0
2017-01-27 12:30:00,58.0,58.04,57.99,58.03,87042.0,49.2604,49.2943,49.2519,49.2859,87042.0
2017-01-27 12:40:00,58.03,58.07,58.0,58.04,109804.0,49.2859,49.3198,49.2604,49.2943,109804.0
2017-01-27 12:50:00,58.03,58.06,57.98,58.02,135081.0,49.2859,49.3113,49.2434,49.2774,135081.0
2017-01-27 13:00:00,58.01,58.1,57.99,58.08,87951.0,49.2689,49.3453,49.2519,49.3283,87951.0
2017-01-27 13:10:00,58.08,58.17,58.06,58.16,121705.0,49.3283,49.4048,49.3113,49.3963,121705.0
2017-01-27 13:20:00,58.15,58.23,58.14,58.2,147746.0,49.3878,49.4557,49.3793,49.4302,147746.0
2017-01-27 13:30:00,58.21,58.3,58.21,58.3,104708.0,49.4387,49.5152,49.4387,49.5152,104708.0
2017-01-27 13:40:00,58.3,58.47,58.3,58.38,169896.0,49.5152,49.6596,49.5152,49.5831,169896.0
2017-01-27 13:50:00,58.37,58.38,58.28,58.28,91440.0,49.5746,49.5831,49.4982,49.4982,91440.0
2017-01-27 14:00:00,58.28,58.34,58.24,58.3,123415.0,49.4982,49.5491,49.4642,49.5152,123415.0
2017-01-27 14:10:00,58.3,58.36,58.24,58.32,141017.0,49.5152,49.5661,49.4642,49.5322,141017.0
2017-01-27 14:20:00,58.32,58.33,58.24,58.27,102239.0,49.5322,49.5406,49.4642,49.4897,102239.0
2017-01-27 14:30:00,58.27,58.36,58.26,58.33,104935.0,49.4897,49.5661,49.4812,49.5406,104935.0
2017-01-27 14:40:00,58.33,58.38,58.32,58.36,88180.0,49.5406,49.5831,49.5322,49.5661,88180.0
2017-01-27 14:50:00,58.36,58.4,58.29,58.3,128737.0,49.5661,49.6001,49.5067,49.5152,128737.0
2017-01-27 15:00:00,58.3,58.35,58.29,58.32,99618.0,49.5152,49.5576,49.5067,49.5322,99618.0
2017-01-27 15:10:00,58.31,58.32,58.18,58.22,89646.0,49.5237,49.5322,49.4132,49.4472,89646.0
2017-01-27 15:20:00,58.22,58.24,58.2,58.21,106772.0,49.4472,49.4642,49.4302,49.4387,106772.0
2017-01-27 15:30:00,58.21,58.23,58.2,58.21,114852.0,49.4387,49.4557,49.4302,49.4387,114852.0
2017-01-27 15:40:00,58.21,58.23,58.2,58.21,203633.0,49.4387,49.4557,49.4302,49.4387,203633.0
2017-01-27 15:50:00,58.2,58.23,58.2,58.2,498732.0,49.4302,49.4557,49.4302,49.4302,498732.0
2017-01-30 09:30:00,58.02,58.1,57.55,57.59,445538.0,49.2774,49.3453,48.8782,48.9122,445538.0
2017-01-30 09:40:00,57.58,57.61,57.09,57.18,361831.0,48.9037,48.9291,48.4875,48.5639,361831.0
2017-01-30 09:50:00,57.16,57.28,57.1,57.27,216790.0,48.5469,48.6489,48.496,48.6404,216790.0
2017-01-30 10:00:00,57.27,57.28,56.94,56.95,241996.0,48.6404,48.6489,48.3601,48.3686,241996.0
2017-01-30 10:10:00,56.95,56.97,56.68,56.77,199878.0,48.3686,48.3856,48.1393,48.2157,199878.0
2017-01-30 10:20:00,56.78,56.85,56.69,56.76,173122.0,48.2242,48.2837,48.1478,48.2072,173122.0
2017-01-30 10:30:00,56.76,56.76,56.36,56.37,200236.0,48.2072,48.2072,47.8675,47.876,200236.0
2017-01-30 10:40:00,56.37,56.38,56.2,56.26,220906.0,47.876,47.8845,47.7316,47.7826,220906.0
2017-01-30 10:50:00,56.26,56.3,55.98,56.01,289691.0,47.7826,47.8165,47.5448,47.5702,289691.0
2017-01-30 11:00:00,56.01,56.09,55.68,55.78,463002.0,47.5702,47.6382,47.29,47.3749,463002.0
2017-01-30 11:10:00,55.78,56.07,55.55,55.56,415891.0,47.3749,47.6212,47.1795,47.188,415891.0
2017-01-30 11:20:00,55.56,55.7,55.37,55.69,446361.0,47.188,47.3069,47.0267,47.2985,446361.0
2017-01-30 11:30:00,55.69,55.93,55.66,55.92,521467.0,47.2985,47.5023,47.273,47.4938,521467.0
2017-01-30 11:40:00,55.93,56.03,55.75,56.0,240923.0,47.5023,47.5872,47.3494,47.5617,240923.0
2017-01-30 11:50:00,56.01,56.18,55.93,56.01,157046.0,47.5702,47.7146,47.5023,47.5702,157046.0
2017-01-30 12:00:00,56.01,56.18,55.99,56.1,112276.0,47.5702,47.7146,47.5532,47.6467,112276.0
2017-01-30 12:10:00,56.08,56.16,56.02,56.15,107161.0,47.6297,47.6976,47.5787,47.6891,107161.0
2017-01-30 12:20:00,56.14,56.18,56.1,56.1,104709.0,47.6806,47.7146,47.6467,47.6467,104709.0
2017-01-30 12:30:00,56.1,56.1,55.96,56.02,134439.0,47.6467,47.6467,47.5278,47.5787,134439.0
2017-01-30 12:40:00,56.01,56.06,55.97,56.05,80595.0,47.5702,47.6127,47.5363,47.6042,80595.0
2017-01-30 12:50:00,56.05,56.08,56.02,56.07,83512.0,47.6042,47.6297,47.5787,47.6212,83512.0
2017-01-30 13:00:00,56.07,56.16,56.04,56.08,156738.0,47.6212,47.6976,47.5957,47.6297,156738.0
2017-01-30 13:10:00,56.08,56.11,56.06,56.08,58764.0,47.6297,47.6552,47.6127,47.6297,58764.0
2017-01-30 13:20:00,56.08,56.11,56.06,56.07,65471.0,47.6297,47.6552,47.6127,47.6212,65471.0
2017-01-30 13:30:00,56.07,56.09,55.99,56.09,96783.0,47.6212,47.6382,47.5532,47.6382,96783.0
2017-01-30 13:40:00,56.08,56.11,56.0,56.05,76060.0,47.6297,47.6552,47.5617,47.6042,76060.0
2017-01-30 13:50:00,56.05,56.12,55.93,56.12,102342.0,47.6042,47.6637,47.5023,47.6637,102342.0
2017-01-30 14:00:00,56.13,56.34,56.12,56.26,145123.0,47.6721,47.8505,47.6637,47.7826,145123.0
2017-01-30 14:10:00,56.26,56.29,56.17,56.26,120227.0,47.7826,47.808,47.7061,47.7826,120227.0
2017-01-30 14:20:00,56.25,56.25,56.17,56.23,48930.0,47.7741,47.7741,47.7061,47.7571,48930.0
2017-01-30 14:30:00,56.23,56.26,56.2,56.2,84030.0,47.7571,47.7826,47.7316,47.7316,84030.0
2017-01-30 14:40:00,56.21,56.23,56.16,56.19,65160.0,47.7401,47.7571,47.6976,47.7231,65160.0
2017-01-30 14:50:00,56.18,56.25,56.15,56.25,66439.0,47.7146,47.7741,47.6891,47.7741,66439.0
2017-01-30 15:00:00,56.24,56.25,56.1,56.19,131687.0,47.7656,47.7741,47.6467,47.7231,131687.0
2017-01-30 15:10:00,56.18,56.22,56.11,56.14,90122.0,47.7146,47.7486,47.6552,47.6806,90122.0
2017-01-30 15:20:00,56.13,56.18,56.09,56.14,114789.0,47.6721,47.7146,47.6382,47.6806,114789.0
2017-01-30 15:30:00,56.14,56.24,56.1,56.23,191865.0,47.6806,47.7656,47.6467,47.7571,191865.0
2017-01-30 15:40:00,56.23,56.42,56.21,56.35,402358.0,47.7571,47.9185,47.7401,47.859,402358.0
2017-01-30 15:50:00,56.35,56.5,56.33,56.47,667718.0,47.859,47.9864,47.842,47.9609,667718.0
2017-01-31 09:30:00,56.73,56.78,56.58,56.72,264979.0,48.1817,48.2242,48.0543,48.1732,264979.0
2017-01-31 09:40:00,56.71,56.73,56.31,56.4,178343.0,48.1648,48.1817,47.825,47.9015,178343.0
2017-01-31 09:50:00,56.39,56.44,56.36,56.41,119555.0,47.893,47.9354,47.8675,47.91,119555.0
2017-01-31 10:00:00,56.41,56.45,56.24,56.28,111516.0,47.91,47.9439,47.7656,47.7995,111516.0
2017-01-31 10:10:00,56.27,56.36,56.17,56.31,177815.0,47.7911,47.8675,47.7061,47.825,177815.0
2017-01-31 10:20:00,56.33,56.44,56.16,56.2,155908.0,47.842,47.9354,47.6976,47.7316,155908.0
2017-01-31 10:30:00,56.2,56.41,56.16,56.38,178794.0,47.7316,47.91,47.6976,47.8845,178794.0
2017-01-31 10:40:00,56.38,56.39,56.06,56.1,160602.0,47.8845,47.893,47.6127,47.6467,160602.0
2017-01-31 10:50:00,56.1,56.1,55.95,56.02,134146.0,47.6467,47.6467,47.5193,47.5787,134146.0
2017-01-31 11:00:00,56.01,56.02,55.81,55.91,228002.0,47.5702,47.5787,47.4004,47.4853,228002.0
2017-01-31 11:10:00,55.92,56.03,55.89,56.0,129297.0,47.4938,47.5872,47.4683,47.5617,129297.0
2017-01-31 11:20:00,56.01,56.03,55.93,56.03,98302.0,47.5702,47.5872,47.5023,47.5872,98302.0
2017-01-31 11:30:00,56.03,56.12,56.01,56.1,101470.0,47.5872,47.6637,47.5702,47.6467,101470.0
2017-01-31 11:40:00,56.1,56.11,56.01,56.05,132032.0,47.6467,47.6552,47.5702,47.6042,132032.0
2017-01-31 11:50:00,56.05,56.16,56.05,56.12,90639.0,47.6042,47.6976,47.6042,47.6637,90639.0
2017-01-31 12:00:00,56.12,56.28,56.09,56.22,134434.0,47.6637,47.7995,47.6382,47.7486,134434.0
2017-01-31 12:10:00,56.21,56.51,56.21,56.5,242793.0,47.7401,47.9949,47.7401,47.9864,242793.0
2017-01-31 12:20:00,56.49,56.49,56.37,56.38,79101.0,47.9779,47.9779,47.876,47.8845,79101.0
2017-01-31 12:30:00,56.41,56.44,56.37,56.4,70847.0,47.91,47.9354,47.876,47.9015,70847.0
2017-01-31 12:40:00,56.4,56.42,56.37,56.39,47342.0,47.9015,47.9185,47.876,47.893,47342.0
2017-01-31 12:50:00,56.4,56.43,56.36,56.4,39472.0,47.9015,47.9269,47.8675,47.9015,39472.0
2017-01-31 13:00:00,56.4,56.41,56.33,56.33,49381.0,47.9015,47.91,47.842,47.842,49381.0
2017-01-31 13:10:00,56.33,56.36,56.18,56.19,96881.0,47.842,47.8675,47.7146,47.7231,96881.0
2017-01-31 13:20:00,56.19,56.32,56.19,56.3,46295.0,47.7231,47.8335,47.7231,47.8165,46295.0
2017-01-31 13:30:00,56.3,56.35,56.28,56.29,57277.0,47.8165,47.859,47.7995,47.808,57277.0
2017-01-31 13:40:00,56.29,56.3,56.09,56.1,117087.0,47.808,47.8165,47.6382,47.6467,117087.0
2017-01-31 13:50:00,56.09,56.24,56.08,56.21,96330.0,47.6382,47.7656,47.6297,47.7401,96330.0
2017-01-31 14:00:00,56.21,56.35,56.2,56.27,65377.0,47.7401,47.859,47.7316,47.7911,65377.0
2017-01-31 14:10:00,56.28,56.33,56.24,56.29,66759.0,47.7995,47.842,47.7656,47.808,66759.0
2017-01-31 14:20:00,56.29,56.32,56.25,56.28,66624.0,47.808,47.8335,47.7741,47.7995,66624.0
2017-01-31 14:30:00,56.28,56.3,56.23,56.29,83812.0,47.7995,47.8165,47.7571,47.808,83812.0
2017-01-31 14:40:00,56.28,56.34,56.27,56.34,59924.0,47.7995,47.8505,47.7911,47.8505,59924.0
2017-01-31 14:50:00,56.34,56.48,56.33,56.45,58197.0,47.8505,47.9694,47.842,47.9439,58197.0
2017-01-31 15:00:00,56.45,56.51,56.44,56.49,87913.0,47.9439,47.9949,47.9354,47.9779,87913.0
2017-01-31 15:10:00,56.49,56.54,56.42,56.45,82918.0,47.9779,48.0204,47.9185,47.9439,82918.0
2017-01-31 15:20:00,56.45,56.51,56.43,56.44,77213.0,47.9439,47.9949,47.9269,47.9354,77213.0
2017-01-31 15:30:00,56.44,56.59,56.43,56.58,162141.0,47.9354,48.0628,47.9269,48.0543,162141.0
2017-01-31 15:40:00,56.57,56.64,56.44,56.52,225910.0,48.0458,48.1053,47.9354,48.0034,225910.0
2017-01-31 15:50:00,56.53,56.61,56.49,56.58,378829.0,48.0119,48.0798,47.9779,48.0543,378829.0
2017-02-01 09:30:00,57.18,57.23,56.81,56.83,255434.0,48.5639,48.6064,48.2497,48.2667,255434.0
2017-02-01 09:40:00,56.83,56.83,56.58,56.62,116712.0,48.2667,48.2667,48.0543,48.0883,116712.0
2017-02-01 09:50:00,56.62,56.62,56.28,56.28,154892.0,48.0883,48.0883,47.7995,47.7995,154892.0
2017-02-01 10:00:00,56.3,56.45,56.18,56.29,127996.0,47.8165,47.9439,47.7146,47.808,127996.0
2017-02-01 10:10:00,56.3,56.33,56.13,56.19,93550.0,47.8165,47.842,47.6721,47.7231,93550.0
2017-02-01 10:20:00,56.19,56.22,56.08,56.17,82422.0,47.7231,47.7486,47.6297,47.7061,82422.0
2017-02-01 10:30:00,56.15,56.27,55.99,56.02,229936.0,47.6891,47.7911,47.5532,47.5787,229936.0
2017-02-01 10:40:00,56.01,56.16,55.83,55.83,186265.0,47.5702,47.6976,47.4174,47.4174,186265.0
2017-02-01 10:50:00,55.84,55.92,55.74,55.85,359963.0,47.4258,47.4938,47.3409,47.4343,359963.0
2017-02-01 11:00:00,55.85,56.0,55.84,55.9,157754.0,47.4343,47.5617,47.4258,47.4768,157754.0
2017-02-01 11:10:00,55.9,56.03,55.87,56.02,136046.0,47.4768,47.5872,47.4513,47.5787,136046.0
2017-02-01 11:20:00,56.02,56.17,55.93,55.93,213916.0,47.5787,47.7061,47.5023,47.5023,213916.0
2017-02-01 11:30:00,55.94,55.99,55.79,55.8,162112.0,47.5108,47.5532,47.3834,47.3919,162112.0
2017-02-01 11:40:00,55.81,55.86,55.58,55.61,165516.0,47.4004,47.4428,47.205,47.2305,165516.0
2017-02-01 11:50:00,55.62,55.62,55.47,55.52,181456.0,47.239,47.239,47.1116,47.1541,181456.0
2017-02-01 12:00:00,55.52,55.64,55.52,55.6,174797.0,47.1541,47.256,47.1541,47.222,174797.0
2017-02-01 12:10:00,55.6,55.67,55.45,55.49,138181.0,47.222,47.2815,47.0946,47.1286,138181.0
2017-02-01 12:20:00,55.48,55.58,55.41,55.45,186829.0,47.1201,47.205,47.0606,47.0946,186829.0
2017-02-01 12:30:00,55.46,55.62,55.45,55.58,115960.0,47.1031,47.239,47.0946,47.205,115960.0
2017-02-01 12:40:00,55.58,55.64,55.56,55.61,128587.0,47.205,47.256,47.188,47.2305,128587.0
2017-02-01 12:50:00,55.61,55.62,55.56,55.6,71210.0,47.2305,47.239,47.188,47.222,71210.0
2017-02-01 13:00:00,55.61,55.71,55.6,55.67,68593.0,47.2305,47.3154,47.222,47.2815,68593.0
2017-02-01 13:10:00,55.66,55.71,55.65,55.69,82687.0,47.273,47.3154,47.2645,47.2985,82687.0
2017-02-01 13:20:00,55.69,55.71,55.62,55.62,87294.0,47.2985,47.3154,47.239,47.239,87294.0
2017-02-01 13:30:00,55.62,55.75,55.62,55.74,81927.0,47.239,47.3494,47.239,47.3409,81927.0
2017-02-01 13:40:00,55.74,55.82,55.73,55.82,120292.0,47.3409,47.4089,47.3324,47.4089,120292.0
2017-02-01 13:50:00,55.81,55.82,55.72,55.77,125583.0,47.4004,47.4089,47.3239,47.3664,125583.0
2017-02-01 14:00:00,55.75,55.96,55.74,55.89,104770.0,47.3494,47.5278,47.3409,47.4683,104770.0
2017-02-01 14:10:00,55.9,56.2,55.9,56.19,160582.0,47.4768,47.7316,47.4768,47.7231,160582.0
2017-02-01 14:20:00,56.2,56.3,56.18,56.21,123835.0,47.7316,47.8165,47.7146,47.7401,123835.0
2017-02-01 14:30:00,56.2,56.21,55.95,55.99,92235.0,47.7316,47.7401,47.5193,47.5532,92235.0
2017-02-01 14:40:00,56.0,56.03,55.94,56.02,98856.0,47.5617,47.5872,47.5108,47.5787,98856.0
2017-02-01 14:50:00,56.01,56.07,55.98,56.05,119920.0,47.5702,47.6212,47.5448,47.6042,119920.0
2017-02-01 15:00:00,56.06,56.1,55.97,56.02,111301.0,47.6127,47.6467,47.5363,47.5787,111301.0
2017-02-01 15:10:00,56.02,56.06,55.99,56.0,90925.0,47.5787,47.6127,47.5532,47.5617,90925.0
2017-02-01 15:20:00,56.01,56.12,56.01,56.12,85478.0,47.5702,47.6637,47.5702,47.6637,85478.0
2017-02-01 15:30:00,56.12,56.19,56.1,56.17,141121.0,47.6637,47.7231,47.6467,47.7061,141121.0
2017-02-01 15:40:00,56.18,56.27,56.17,56.25,212641.0,47.7146,47.7911,47.7061,47.7741,212641.0
2017-02-01 15:50:00,56.25,56.32,56.21,56.23,433918.0,47.7741,47.8335,47.7401,47.7571,433918.0
2017-02-02 09:30:00,56.46,56.46,56.0,56.04,179862.0,47.9524,47.9524,47.5617,47.5957,179862.0
2017-02-02 09:40:00,56.06,56.16,55.87,55.99,165631.0,47.6127,47.6976,47.4513,47.5532,165631.0
2017-02-02 09:50:00,55.98,55.99,55.9,55.92,149946.0,47.5448,47.5532,47.4768,47.4938,149946.0
2017-02-02 10:00:00,55.91,56.07,55.91,56.05,82591.0,47.4853,47.6212,47.4853,47.6042,82591.0
2017-02-02 10:10:00,56.05,56.17,55.99,56.11,107401.0,47.6042,47.7061,47.5532,47.6552,107401.0
2017-02-02 10:20:00,56.1,56.15,55.85,55.92,361455.0,47.6467,47.6891,47.4343,47.4938,361455.0
2017-02-02 10:30:00,55.91,55.92,55.7,55.84,380939.0,47.4853,47.4938,47.3069,47.4258,380939.0
2017-02-02 10:40:00,55.84,56.02,55.8,56.0,132235.0,47.4258,47.5787,47.3919,47.5617,132235.0
2017-02-02 10:50:00,56.01,56.13,55.94,56.1,126778.0,47.5702,47.6721,47.5108,47.6467,126778.0
2017-02-02 11:00:00,56.11,56.23,56.1,56.2,152907.0,47.6552,47.7571,47.6467,47.7316,152907.0
2017-02-02 11:10:00,56.21,56.22,56.06,56.14,80467.0,47.7401,47.7486,47.6127,47.6806,80467.0
2017-02-02 11:20:00,56.14,56.33,56.12,56.27,161194.0,47.6806,47.842,47.6637,47.7911,161194.0
2017-02-02 11:30:00,56.26,56.26,56.14,56.18,69419.0,47.7826,47.7826,47.6806,47.7146,69419.0
2017-02-02 11:40:00,56.19,56.23,56.15,56.16,102248.0,47.7231,47.7571,47.6891,47.6976,102248.0
2017-02-02 11:50:00,56.16,56.2,56.12,56.2,189019.0,47.6976,47.7316,47.6637,47.7316,189019.0
2017-02-02 12:00:00,56.21,56.23,56.16,56.21,96309.0,47.7401,47.7571,47.6976,47.7401,96309.0
2017-02-02 12:10:00,56.2,56.28,56.18,56.28,70208.0,47.7316,47.7995,47.7146,47.7995,70208.0
2017-02-02 12:20:00,56.28,56.35,56.26,56.32,115416.0,47.7995,47.859,47.7826,47.8335,115416.0
2017-02-02 12:30:00,56.32,56.46,56.29,56.46,111268.0,47.8335,47.9524,47.808,47.9524,111268.0
2017-02-02 12:40:00,56.46,56.57,56.46,56.54,151015.0,47.9524,48.0458,47.9524,48.0204,151015.0
2017-02-02 12:50:00,56.54,56.57,56.44,56.49,110187.0,48.0204,48.0458,47.9354,47.9779,110187.0
2017-02-02 13:00:00,56.48,56.57,56.47,56.54,92618.0,47.9694,48.0458,47.9609,48.0204,92618.0
2017-02-02 13:10:00,56.54,56.56,56.49,56.52,50683.0,48.0204,48.0374,47.9779,48.0034,50683.0
2017-02-02 13:20:00,56.51,56.53,56.46,56.47,64105.0,47.9949,48.0119,47.9524,47.9609,64105.0
2017-02-02 13:30:00,56.47,56.49,56.41,56.42,54816.0,47.9609,47.9779,47.91,47.9185,54816.0
2017-02-02 13:40:00,56.41,56.54,56.4,56.53,91833.0,47.91,48.0204,47.9015,48.0119,91833.0
2017-02-02 13:50:00,56.53,56.57,56.51,56.53,94875.0,48.0119,48.0458,47.9949,48.0119,94875.0
2017-02-02 14:00:00,56.53,56.59,56.51,56.55,143751.0,48.0119,48.0628,47.9949,48.0289,143751.0
2017-02-02 14:10:00,56.56,56.56,56.43,56.43,62213.0,48.0374,48.0374,47.9269,47.9269,62213.0
2017-02-02 14:20:00,56.43,56.43,56.26,56.26,86002.0,47.9269,47.9269,47.7826,47.7826,86002.0
2017-02-02 14:30:00,56.26,56.27,56.18,56.24,86751.0,47.7826,47.7911,47.7146,47.7656,86751.0
2017-02-02 14:40:00,56.24,56.26,56.17,56.2,119146.0,47.7656,47.7826,47.7061,47.7316,119146.0
2017-02-02 14:50:00,56.2,56.22,56.16,56.19,80488.0,47.7316,47.7486,47.6976,47.7231,80488.0
2017-02-02 15:00:00,56.19,56.22,56.08,56.09,354166.0,47.7231,47.7486,47.6297,47.6382,354166.0
2017-02-02 15:10:00,56.09,56.2,56.05,56.2,103157.0,47.6382,47.7316,47.6042,47.7316,103157.0
2017-02-02 15:20:00,56.19,56.27,56.18,56.25,97546.0,47.7231,47.7911,47.7146,47.7741,97546.0
2017-02-02 15:30:00,56.24,56.27,56.18,56.19,135445.0,47.7656,47.7911,47.7146,47.7231,135445.0
2017-02-02 15:40:00,56.19,56.25,56.17,56.24,140909.0,47.7231,47.7741,47.7061,47.7656,140909.0
2017-02-02 15:50:00,56.24,56.33,56.23,56.29,435945.0,47.7656,47.842,47.7571,47.808,435945.0
2017-02-03 09:30:00,56.25,56.61,56.17,56.3,203548.0,47.7741,48.0798,47.7061,47.8165,203548.0
2017-02-03 09:40:00,56.3,56.35,56.15,56.23,127891.0,47.8165,47.859,47.6891,47.7571,127891.0
2017-02-03 09:50:00,56.22,56.26,56.14,56.16,101163.0,47.7486,47.7826,47.6806,47.6976,101163.0
2017-02-03 10:00:00,56.16,56.36,56.13,56.36,221580.0,47.6976,47.8675,47.6721,47.8675,221580.0
2017-02-03 10:10:00,56.36,56.52,56.25,56.51,159622.0,47.8675,48.0034,47.7741,47.9949,159622.0
2017-02-03 10:20:00,56.49,56.77,56.47,56.77,297387.0,47.9779,48.2157,47.9609,48.2157,297387.0
2017-02-03 10:30:00,56.77,56.89,56.75,56.84,279559.0,48.2157,48.3176,48.1987,48.2752,279559.0
2017-02-03 10:40:00,56.84,57.06,56.81,56.96,341597.0,48.2752,48.462,48.2497,48.3771,341597.0
2017-02-03 10:50:00,56.96,56.97,56.69,56.75,82247.0,48.3771,48.3856,48.1478,48.1987,82247.0
2017-02-03 11:00:00,56.75,56.86,56.73,56.81,146519.0,48.1987,48.2922,48.1817,48.2497,146519.0
2017-02-03 11:10:00,56.82,56.85,56.76,56.83,130736.0,48.2582,48.2837,48.2072,48.2667,130736.0
2017-02-03 11:20:00,56.83,56.85,56.69,56.75,74007.0,48.2667,48.2837,48.1478,48.1987,74007.0
2017-02-03 11:30:00,56.75,56.84,56.72,56.72,92236.0,48.1987,48.2752,48.1732,48.1732,92236.0
2017-02-03 11:40:00,56.71,56.73,56.57,56.62,110502.0,48.1648,48.1817,48.0458,48.0883,110502.0
2017-02-03 11:50:00,56.63,56.72,56.62,56.65,107579.0,48.0968,48.1732,48.0883,48.1138,107579.0
2017-02-03 12:00:00,56.65,56.72,56.65,56.7,80340.0,48.1138,48.1732,48.1138,48.1563,80340.0
2017-02-03 12:10:00,56.69,56.7,56.62,56.66,57611.0,48.1478,48.1563,48.0883,48.1223,57611.0
2017-02-03 12:20:00,56.66,56.67,56.58,56.64,72244.0,48.1223,48.1308,48.0543,48.1053,72244.0
2017-02-03 12:30:00,56.65,56.66,56.54,56.55,45977.0,48.1138,48.1223,48.0204,48.0289,45977.0
2017-02-03 12:40:00,56.55,56.59,56.48,56.52,97332.0,48.0289,48.0628,47.9694,48.0034,97332.0
2017-02-03 12:50:00,56.52,56.59,56.49,56.51,105537.0,48.0034,48.0628,47.9779,47.9949,105537.0
2017-02-03 13:00:00,56.51,56.53,56.48,56.48,107197.0,47.9949,48.0119,47.9694,47.9694,107197.0
2017-02-03 13:10:00,56.49,56.56,56.48,56.52,51164.0,47.9779,48.0374,47.9694,48.0034,51164.0
2017-02-03 13:20:00,56.52,56.53,56.45,56.48,51780.0,48.0034,48.0119,47.9439,47.9694,51780.0
2017-02-03 13:30:00,56.49,56.5,56.38,56.4,38802.0,47.9779,47.9864,47.8845,47.9015,38802.0
2017-02-03 13:40:00,56.41,56.44,56.39,56.43,60061.0,47.91,47.9354,47.893,47.9269,60061.0
2017-02-03 13:50:00,56.43,56.55,56.4,56.54,75133.0,47.9269,48.0289,47.9015,48.0204,75133.0
2017-02-03 14:00:00,56.54,56.61,56.53,56.59,52446.0,48.0204,48.0798,48.0119,48.0628,52446.0
2017-02-03 14:10:00,56.59,56.62,56.56,56.58,56371.0,48.0628,48.0883,48.0374,48.0543,56371.0
2017-02-03 14:20:00,56.58,56.63,56.58,56.6,52694.0,48.0543,48.0968,48.0543,48.0713,52694.0
2017-02-03 14:30:00,56.59,56.65,56.59,56.64,55825.0,48.0628,48.1138,48.0628,48.1053,55825.0
2017-02-03 14:40:00,56.64,56.65,56.61,56.64,53674.0,48.1053,48.1138,48.0798,48.1053,53674.0
2017-02-03 14:50:00,56.64,56.66,56.57,56.57,45598.0,48.1053,48.1223,48.0458,48.0458,45598.0
2017-02-03 15:00:00,56.57,56.6,56.53,56.54,64628.0,48.0458,48.0713,48.0119,48.0204,64628.0
2017-02-03 15:10:00,56.54,56.56,56.49,56.53,73368.0,48.0204,48.0374,47.9779,48.0119,73368.0
2017-02-03 15:20:00,56.53,56.53,56.48,56.5,85139.0,48.0119,48.0119,47.9694,47.9864,85139.0
2017-02-03 15:30:00,56.5,56.6,56.49,56.58,113357.0,47.9864,48.0713,47.9779,48.0543,113357.0
2017-02-03 15:40:00,56.59,56.68,56.56,56.64,160026.0,48.0628,48.1393,48.0374,48.1053,160026.0
2017-02-03 15:50:00,56.65,56.67,56.55,56.57,439696.0,48.1138,48.1308,48.0289,48.0458,439696.0
2017-02-06 09:30:00,56.63,56.76,56.56,56.69,129277.0,48.0968,48.2072,48.0374,48.1478,129277.0
2017-02-06 09:40:00,56.7,56.71,56.4,56.43,168949.0,48.1563,48.1648,47.9015,47.9269,168949.0
2017-02-06 09:50:00,56.43,56.5,56.25,56.41,146161.0,47.9269,47.9864,47.7741,47.91,146161.0
2017-02-06 10:00:00,56.4,56.42,56.29,56.35,73091.0,47.9015,47.9185,47.808,47.859,73091.0
2017-02-06 10:10:00,56.34,56.4,56.27,56.31,97674.0,47.8505,47.9015,47.7911,47.825,97674.0
2017-02-06 10:20:00,56.31,56.37,56.27,56.3,67579.0,47.825,47.876,47.7911,47.8165,67579.0
2017-02-06 10:30:00,56.29,56.35,56.22,56.34,168989.0,47.808,47.859,47.7486,47.8505,168989.0
2017-02-06 10:40:00,56.35,56.41,56.25,56.41,131753.0,47.859,47.91,47.7741,47.91,131753.0
2017-02-06 10:50:00,56.41,56.49,56.35,56.37,80631.0,47.91,47.9779,47.859,47.876,80631.0
2017-02-06 11:00:00,56.36,56.54,56.34,56.53,75650.0,47.8675,48.0204,47.8505,48.0119,75650.0
2017-02-06 11:10:00,56.53,56.58,56.48,56.54,67919.0,48.0119,48.0543,47.9694,48.0204,67919.0
2017-02-06 11:20:00,56.55,56.65,56.53,56.57,60164.0,48.0289,48.1138,48.0119,48.0458,60164.0
2017-02-06 11:30:00,56.57,56.61,56.47,56.51,64581.0,48.0458,48.0798,47.9609,47.9949,64581.0
2017-02-06 11:40:00,56.5,56.53,56.3,56.31,71386.0,47.9864,48.0119,47.8165,47.825,71386.0
2017-02-06 11:50:00,56.31,56.32,56.19,56.23,81261.0,47.825,47.8335,47.7231,47.7571,81261.0
2017-02-06 12:00:00,56.23,56.26,56.17,56.17,82438.0,47.7571,47.7826,47.7061,47.7061,82438.0
2017-02-06 12:10:00,56.19,56.24,56.16,56.19,66060.0,47.7231,47.7656,47.6976,47.7231,66060.0
2017-02-06 12:20:00,56.2,56.22,56.14,56.17,33059.0,47.7316,47.7486,47.6806,47.7061,33059.0
2017-02-06 12:30:00,56.16,56.19,56.14,56.18,52449.0,47.6976,47.7231,47.6806,47.7146,52449.0
2017-02-06 12:40:00,56.17,56.21,56.13,56.17,38127.0,47.7061,47.7401,47.6721,47.7061,38127.0
2017-02-06 12:50:00,56.16,56.24,56.16,56.19,62845.0,47.6976,47.7656,47.6976,47.7231,62845.0
2017-02-06 13:00:00,56.18,56.24,56.15,56.18,49446.0,47.7146,47.7656,47.6891,47.7146,49446.0
2017-02-06 13:10:00,56.18,56.18,56.08,56.11,85901.0,47.7146,47.7146,47.6297,47.6552,85901.0
2017-02-06 13:20:00,56.12,56.17,56.11,56.14,58908.0,47.6637,47.7061,47.6552,47.6806,58908.0
2017-02-06 13:30:00,56.13,56.15,56.09,56.09,35001.0,47.6721,47.6891,47.6382,47.6382,35001.0
2017-02-06 13:40:00,56.09,56.14,56.05,56.08,57746.0,47.6382,47.6806,47.6042,47.6297,57746.0
2017-02-06 13:50:00,56.08,56.18,56.07,56.17,85049.0,47.6297,47.7146,47.6212,47.7061,85049.0
2017-02-06 14:00:00,56.18,56.2,56.14,56.2,59882.0,47.7146,47.7316,47.6806,47.7316,59882.0
2017-02-06 14:10:00,56.2,56.26,56.15,56.19,80900.0,47.7316,47.7826,47.6891,47.7231,80900.0
2017-02-06 14:20:00,56.18,56.19,56.06,56.14,101761.0,47.7146,47.7231,47.6127,47.6806,101761.0
2017-02-06 14:30:00,56.14,56.24,56.13,56.2,91056.0,47.6806,47.7656,47.6721,47.7316,91056.0
2017-02-06 14:40:00,56.2,56.2,56.13,56.17,53286.0,47.7316,47.7316,47.6721,47.7061,53286.0
2017-02-06 14:50:00,56.17,56.22,56.15,56.2,54361.0,47.7061,47.7486,47.6891,47.7316,54361.0
2017-02-06 15:00:00,56.2,56.22,56.15,56.15,67123.0,47.7316,47.7486,47.6891,47.6891,67123.0
2017-02-06 15:10:00,56.16,56.2,56.11,56.17,67292.0,47.6976,47.7316,47.6552,47.7061,67292.0
2017-02-06 15:20:00,56.18,56.22,56.17,56.19,53969.0,47.7146,47.7486,47.7061,47.7231,53969.0
2017-02-06 15:30:00,56.19,56.19,56.11,56.15,180202.0,47.7231,47.7231,47.6552,47.6891,180202.0
2017-02-06 15:40:00,56.14,56.16,56.04,56.04,250753.0,47.6806,47.6976,47.5957,47.5957,250753.0
2017-02-06 15:50:00,56.04,56.12,56.01,56.09,615367.0,47.5957,47.6637,47.5702,47.6382,615367.0
2017-02-07 09:30:00,55.74,55.87,55.58,55.86,316600.0,47.3409,47.4513,47.205,47.4428,316600.0
2017-02-07 09:40:00,55.83,56.0,55.79,55.83,148845.0,47.4174,47.5617,47.3834,47.4174,148845.0
2017-02-07 09:50:00,55.83,55.94,55.51,55.54,225333.0,47.4174,47.5108,47.1456,47.1711,225333.0
2017-02-07 10:00:00,55.54,55.63,55.41,55.58,265275.0,47.1711,47.2475,47.0606,47.205,265275.0
2017-02-07 10:10:00,55.57,55.73,55.54,55.67,123974.0,47.1965,47.3324,47.1711,47.2815,123974.0
2017-02-07 10:20:00,55.67,55.8,55.66,55.76,160080.0,47.2815,47.3919,47.273,47.3579,160080.0
2017-02-07 10:30:00,55.75,55.78,55.66,55.69,97706.0,47.3494,47.3749,47.273,47.2985,97706.0
2017-02-07 10:40:00,55.69,55.7,55.52,55.65,125305.0,47.2985,47.3069,47.1541,47.2645,125305.0
2017-02-07 10:50:00,55.64,55.69,55.58,55.64,94196.0,47.256,47.2985,47.205,47.256,94196.0
2017-02-07 11:00:00,55.63,55.74,55.62,55.73,115993.0,47.2475,47.3409,47.239,47.3324,115993.0
2017-02-07 11:10:00,55.73,55.76,55.51,55.54,142479.0,47.3324,47.3579,47.1456,47.1711,142479.0
2017-02-07 11:20:00,55.55,55.57,55.33,55.34,134124.0,47.1795,47.1965,46.9927,47.0012,134124.0
2017-02-07 11:30:00,55.35,55.46,54.97,54.98,248708.0,47.0097,47.1031,46.6869,46.6954,248708.0
2017-02-07 11:40:00,54.98,55.01,54.91,54.96,138741.0,46.6954,46.7209,46.636,46.6784,138741.0
2017-02-07 11:50:00,54.95,55.0,54.77,54.8,197059.0,46.67,46.7124,46.5171,46.5426,197059.0
2017-02-07 12:00:00,54.8,54.97,54.78,54.81,106749.0,46.5426,46.6869,46.5256,46.5511,106749.0
2017-02-07 12:10:00,54.81,54.94,54.74,54.83,71277.0,46.5511,46.6615,46.4916,46.568,71277.0
2017-02-07 12:20:00,54.83,54.88,54.69,54.88,98244.0,46.568,46.6105,46.4491,46.6105,98244.0
2017-02-07 12:30:00,54.88,54.98,54.84,54.97,74748.0,46.6105,46.6954,46.5765,46.6869,74748.0
2017-02-07 12:40:00,54.97,55.0,54.72,54.75,83902.0,46.6869,46.7124,46.4746,46.5001,83902.0
2017-02-07 12:50:00,54.74,54.81,54.73,54.75,83661.0,46.4916,46.5511,46.4831,46.5001,83661.0
2017-02-07 13:00:00,54.74,54.8,54.62,54.63,142106.0,46.4916,46.5426,46.3897,46.3982,142106.0
2017-02-07 13:10:00,54.63,54.9,54.6,54.88,96981.0,46.3982,46.6275,46.3727,46.6105,96981.0
2017-02-07 13:20:00,54.89,54.94,54.85,54.94,64356.0,46.619,46.6615,46.585,46.6615,64356.0
2017-02-07 13:30:00,54.93,55.07,54.89,55.07,101924.0,46.653,46.7719,46.619,46.7719,101924.0
2017-02-07 13:40:00,55.08,55.11,55.03,55.09,81285.0,46.7804,46.8058,46.7379,46.7889,81285.0
2017-02-07 13:50:00,55.08,55.15,55.05,55.05,73172.0,46.7804,46.8398,46.7549,46.7549,73172.0
2017-02-07 14:00:00,55.05,55.09,55.01,55.02,102811.0,46.7549,46.7889,46.7209,46.7294,102811.0
2017-02-07 14:10:00,55.02,55.02,54.8,54.8,90451.0,46.7294,46.7294,46.5426,46.5426,90451.0
2017-02-07 14:20:00,54.81,54.84,54.7,54.81,128108.0,46.5511,46.5765,46.4576,46.5511,128108.0
2017-02-07 14:30:00,54.81,54.89,54.75,54.75,119884.0,46.5511,46.619,46.5001,46.5001,119884.0
2017-02-07 14:40:00,54.76,54.8,54.72,54.79,161364.0,46.5086,46.5426,46.4746,46.5341,161364.0
2017-02-07 14:50:00,54.78,54.81,54.72,54.79,162213.0,46.5256,46.5511,46.4746,46.5341,162213.0
2017-02-07 15:00:00,54.78,54.87,54.74,54.87,171558.0,46.5256,46.602,46.4916,46.602,171558.0
2017-02-07 15:10:00,54.87,54.9,54.81,54.86,223133.0,46.602,46.6275,46.5511,46.5935,223133.0
2017-02-07 15:20:00,54.86,55.01,54.83,55.0,205176.0,46.5935,46.7209,46.568,46.7124,205176.0
2017-02-07 15:30:00,55.0,55.02,54.88,54.9,266623.0,46.7124,46.7294,46.6105,46.6275,266623.0
2017-02-07 15:40:00,54.9,54.92,54.83,54.86,394352.0,46.6275,46.6445,46.568,46.5935,394352.0
2017-02-07 15:50:00,54.86,54.91,54.83,54.86,845818.0,46.5935,46.636,46.568,46.5935,845818.0
2017-02-08 09:30:00,54.59,54.65,54.12,54.35,257109.0,46.3642,46.4152,45.965,46.1604,257109.0
2017-02-08 09:40:00,54.35,54.4,53.93,53.94,205270.0,46.1604,46.2028,45.8037,45.8121,205270.0
2017-02-08 09:50:00,53.95,54.09,53.53,53.64,303625.0,45.8206,45.9395,45.4639,45.5574,303625.0
2017-02-08 10:00:00,53.65,53.88,53.6,53.64,415538.0,45.5658,45.7612,45.5234,45.5574,415538.0
2017-02-08 10:10:00,53.63,53.98,53.5,53.98,794772.0,45.5489,45.8461,45.4384,45.8461,794772.0
2017-02-08 10:20:00,53.97,54.28,53.89,54.22,435982.0,45.8376,46.1009,45.7697,46.05,435982.0
2017-02-08 10:30:00,54.22,54.32,54.04,54.22,637292.0,46.05,46.1349,45.8971,46.05,637292.0
2017-02-08 10:40:00,54.23,54.65,54.11,54.6,505607.0,46.0584,46.4152,45.9565,46.3727,505607.0
2017-02-08 10:50:00,54.61,54.77,54.54,54.77,206057.0,46.3812,46.5171,46.3217,46.5171,206057.0
2017-02-08 11:00:00,54.77,55.15,54.76,55.11,363587.0,46.5171,46.8398,46.5086,46.8058,363587.0
2017-02-08 11:10:00,55.12,55.19,54.95,55.1,264282.0,46.8143,46.8738,46.67,46.7974,264282.0
2017-02-08 11:20:00,55.1,55.25,55.08,55.14,246666.0,46.7974,46.9248,46.7804,46.8313,246666.0
2017-02-08 11:30:00,55.14,55.14,54.9,54.93,295698.0,46.8313,46.8313,46.6275,46.653,295698.0
2017-02-08 11:40:00,54.93,54.99,54.8,54.82,166986.0,46.653,46.7039,46.5426,46.5595,166986.0
2017-02-08 11:50:00,54.81,55.03,54.81,55.0,143090.0,46.5511,46.7379,46.5511,46.7124,143090.0
2017-02-08 12:00:00,55.0,55.13,55.0,55.09,164616.0,46.7124,46.8228,46.7124,46.7889,164616.0
2017-02-08 12:10:00,55.1,55.11,54.91,54.91,65933.0,46.7974,46.8058,46.636,46.636,65933.0
2017-02-08 12:20:00,54.92,54.92,54.79,54.87,156998.0,46.6445,46.6445,46.5341,46.602,156998.0
2017-02-08 12:30:00,54.87,55.0,54.81,54.94,106505.0,46.602,46.7124,46.5511,46.6615,106505.0
2017-02-08 12:40:00,54.94,55.05,54.94,54.96,87037.0,46.6615,46.7549,46.6615,46.6784,87037.0
2017-02-08 12:50:00,54.97,55.05,54.96,54.99,74583.0,46.6869,46.7549,46.6784,46.7039,74583.0
2017-02-08 13:00:00,54.98,55.13,54.96,55.07,103903.0,46.6954,46.8228,46.6784,46.7719,103903.0
2017-02-08 13:10:00,55.07,55.11,55.02,55.1,64278.0,46.7719,46.8058,46.7294,46.7974,64278.0
2017-02-08 13:20:00,55.11,55.13,55.05,55.07,66526.0,46.8058,46.8228,46.7549,46.7719,66526.0
2017-02-08 13:30:00,55.07,55.08,55.0,55.05,68559.0,46.7719,46.7804,46.7124,46.7549,68559.0
2017-02-08 13:40:00,55.05,55.1,54.99,55.07,73133.0,46.7549,46.7974,46.7039,46.7719,73133.0
2017-02-08 13:50:00,55.07,55.1,55.02,55.08,78665.0,46.7719,46.7974,46.7294,46.7804,78665.0
2017-02-08 14:00:00,55.07,55.15,55.02,55.03,158145.0,46.7719,46.8398,46.7294,46.7379,158145.0
2017-02-08 14:10:00,55.03,55.08,54.95,55.04,104147.0,46.7379,46.7804,46.67,46.7464,104147.0
2017-02-08 14:20:00,55.04,55.09,54.99,55.08,80826.0,46.7464,46.7889,46.7039,46.7804,80826.0
2017-02-08 14:30:00,55.07,55.18,55.06,55.16,57570.0,46.7719,46.8653,46.7634,46.8483,57570.0
2017-02-08 14:40:00,55.16,55.2,55.12,55.2,69166.0,46.8483,46.8823,46.8143,46.8823,69166.0
2017-02-08 14:50:00,55.19,55.28,55.19,55.24,84197.0,46.8738,46.9502,46.8738,46.9163,84197.0
2017-02-08 15:00:00,55.23,55.25,55.19,55.24,86706.0,46.9078,46.9248,46.8738,46.9163,86706.0
2017-02-08 15:10:00,55.25,55.28,55.17,55.25,123437.0,46.9248,46.9502,46.8568,46.9248,123437.0
2017-02-08 15:20:00,55.26,55.32,55.22,55.31,127929.0,46.9332,46.9842,46.8993,46.9757,127929.0
2017-02-08 15:30:00,55.32,55.34,55.27,55.3,201370.0,46.9842,47.0012,46.9417,46.9672,201370.0
2017-02-08 15:40:00,55.3,55.34,55.25,55.26,357769.0,46.9672,47.0012,46.9248,46.9332,357769.0
2017-02-08 15:50:00,55.25,55.45,55.25,55.45,694114.0,46.9248,47.0946,46.9248,47.0946,694114.0
2017-02-09 09:30:00,55.87,56.04,55.67,55.84,419745.0,47.4513,47.5957,47.2815,47.4258,419745.0
2017-02-09 09:40:00,55.85,55.89,55.65,55.82,245340.0,47.4343,47.4683,47.2645,47.4089,245340.0
2017-02-09 09:50:00,55.81,56.01,55.76,55.92,212144.0,47.4004,47.5702,47.3579,47.4938,212144.0
2017-02-09 10:00:00,55.91,55.99,55.79,55.88,271366.0,47.4853,47.5532,47.3834,47.4598,271366.0
2017-02-09 10:10:00,55.89,56.01,55.81,56.0,189163.0,47.4683,47.5702,47.4004,47.5617,189163.0
2017-02-09 10:20:00,56.0,56.21,55.95,56.21,232522.0,47.5617,47.7401,47.5193,47.7401,232522.0
2017-02-09 10:30:00,56.21,56.27,56.13,56.19,177158.0,47.7401,47.7911,47.6721,47.7231,177158.0
2017-02-09 10:40:00,56.19,56.24,56.15,56.22,83959.0,47.7231,47.7656,47.6891,47.7486,83959.0
2017-02-09 10:50:00,56.22,56.28,56.13,56.26,157508.0,47.7486,47.7995,47.6721,47.7826,157508.0
2017-02-09 11:00:00,56.25,56.25,56.05,56.07,169988.0,47.7741,47.7741,47.6042,47.6212,169988.0
2017-02-09 11:10:00,56.06,56.16,56.06,56.06,123812.0,47.6127,47.6976,47.6127,47.6127,123812.0
2017-02-09 11:20:00,56.06,56.14,56.02,56.13,190629.0,47.6127,47.6806,47.5787,47.6721,190629.0
2017-02-09 11:30:00,56.13,56.16,56.07,56.09,190092.0,47.6721,47.6976,47.6212,47.6382,190092.0
2017-02-09 11:40:00,56.08,56.15,56.07,56.13,80923.0,47.6297,47.6891,47.6212,47.6721,80923.0
2017-02-09 11:50:00,56.13,56.2,56.07,56.19,150859.0,47.6721,47.7316,47.6212,47.7231,150859.0
2017-02-09 12:00:00,56.19,56.23,56.12,56.23,102677.0,47.7231,47.7571,47.6637,47.7571,102677.0
2017-02-09 12:10:00,56.23,56.24,56.17,56.23,108942.0,47.7571,47.7656,47.7061,47.7571,108942.0
2017-02-09 12:20:00,56.23,56.27,56.2,56.22,97192.0,47.7571,47.7911,47.7316,47.7486,97192.0
2017-02-09 12:30:00,56.23,56.26,56.13,56.13,65959.0,47.7571,47.7826,47.6721,47.6721,65959.0
2017-02-09 12:40:00,56.13,56.13,56.05,56.08,131742.0,47.6721,47.6721,47.6042,47.6297,131742.0
2017-02-09 12:50:00,56.09,56.09,56.02,56.04,59476.0,47.6382,47.6382,47.5787,47.5957,59476.0
2017-02-09 13:00:00,56.03,56.16,56.02,56.16,113512.0,47.5872,47.6976,47.5787,47.6976,113512.0
2017-02-09 13:10:00,56.16,56.23,56.12,56.22,77282.0,47.6976,47.7571,47.6637,47.7486,77282.0
2017-02-09 13:20:00,56.21,56.26,56.2,56.25,56650.0,47.7401,47.7826,47.7316,47.7741,56650.0
2017-02-09 13:30:00,56.24,56.25,56.13,56.19,60511.0,47.7656,47.7741,47.6721,47.7231,60511.0
2017-02-09 13:40:00,56.19,56.2,56.16,56.19,64195.0,47.7231,47.7316,47.6976,47.7231,64195.0
2017-02-09 13:50:00,56.19,56.29,56.18,56.27,104758.0,47.7231,47.808,47.7146,47.7911,104758.0
2017-02-09 14:00:00,56.27,56.31,56.25,56.3,197069.0,47.7911,47.825,47.7741,47.8165,197069.0
2017-02-09 14:10:00,56.3,56.53,56.3,56.48,287044.0,47.8165,48.0119,47.8165,47.9694,287044.0
2017-02-09 14:20:00,56.48,56.52,56.44,56.49,119365.0,47.9694,48.0034,47.9354,47.9779,119365.0
2017-02-09 14:30:00,56.49,56.64,56.47,56.64,228616.0,47.9779,48.1053,47.9609,48.1053,228616.0
2017-02-09 14:40:00,56.64,56.72,56.56,56.61,146000.0,48.1053,48.1732,48.0374,48.0798,146000.0
2017-02-09 14:50:00,56.62,56.66,56.6,56.61,177271.0,48.0883,48.1223,48.0713,48.0798,177271.0
2017-02-09 15:00:00,56.61,56.66,56.51,56.65,228837.0,48.0798,48.1223,47.9949,48.1138,228837.0
2017-02-09 15:10:00,56.64,56.68,56.56,56.59,236937.0,48.1053,48.1393,48.0374,48.0628,236937.0
2017-02-09 15:20:00,56.6,56.62,56.56,56.62,174004.0,48.0713,48.0883,48.0374,48.0883,174004.0
2017-02-09 15:30:00,56.61,56.63,56.57,56.63,368473.0,48.0798,48.0968,48.0458,48.0968,368473.0
2017-02-09 15:40:00,56.63,56.7,56.59,56.69,364043.0,48.0968,48.1563,48.0628,48.1478,364043.0
2017-02-09 15:50:00,56.69,56.76,56.66,56.67,1124042.0,48.1478,48.2072,48.1223,48.1308,1124042.0
2017-02-10 09:30:00,57.07,57.36,57.0,57.14,727855.0,48.4705,48.7168,48.4111,48.53,727855.0
2017-02-10 09:40:00,57.14,57.33,57.09,57.32,228047.0,48.53,48.6913,48.4875,48.6828,228047.0
2017-02-10 09:50:00,57.33,57.38,57.12,57.16,273339.0,48.6913,48.7338,48.513,48.5469,273339.0
2017-02-10 10:00:00,57.17,57.21,56.97,56.97,322473.0,48.5554,48.5894,48.3856,48.3856,322473.0
2017-02-10 10:10:00,56.96,57.05,56.77,56.83,261288.0,48.3771,48.4535,48.2157,48.2667,261288.0
2017-02-10 10:20:00,56.84,56.87,56.61,56.68,138056.0,48.2752,48.3006,48.0798,48.1393,138056.0
2017-02-10 10:30:00,56.68,56.87,56.66,56.82,205594.0,48.1393,48.3006,48.1223,48.2582,205594.0
2017-02-10 10:40:00,56.82,57.03,56.81,56.97,135068.0,48.2582,48.4365,48.2497,48.3856,135068.0
2017-02-10 10:50:00,56.98,57.02,56.79,56.81,172922.0,48.3941,48.428,48.2327,48.2497,172922.0
2017-02-10 11:00:00,56.8,56.83,56.72,56.79,113933.0,48.2412,48.2667,48.1732,48.2327,113933.0
2017-02-10 11:10:00,56.79,56.79,56.65,56.75,174661.0,48.2327,48.2327,48.1138,48.1987,174661.0
2017-02-10 11:20:00,56.76,56.77,56.72,56.75,115031.0,48.2072,48.2157,48.1732,48.1987,115031.0
2017-02-10 11:30:00,56.77,56.96,56.73,56.82,135246.0,48.2157,48.3771,48.1817,48.2582,135246.0
2017-02-10 11:40:00,56.82,56.88,56.75,56.78,108971.0,48.2582,48.3091,48.1987,48.2242,108971.0
2017-02-10 11:50:00,56.78,56.81,56.7,56.8,66906.0,48.2242,48.2497,48.1563,48.2412,66906.0
2017-02-10 12:00:00,56.8,56.85,56.77,56.81,172763.0,48.2412,48.2837,48.2157,48.2497,172763.0
2017-02-10 12:10:00,56.81,56.9,56.79,56.89,66958.0,48.2497,48.3261,48.2327,48.3176,66958.0
2017-02-10 12:20:00,56.88,56.9,56.83,56.84,77637.0,48.3091,48.3261,48.2667,48.2752,77637.0
2017-02-10 12:30:00,56.84,56.92,56.82,56.82,170168.0,48.2752,48.3431,48.2582,48.2582,170168.0
2017-02-10 12:40:00,56.82,56.85,56.77,56.84,128706.0,48.2582,48.2837,48.2157,48.2752,128706.0
2017-02-10 12:50:00,56.84,56.84,56.67,56.68,314754.0,48.2752,48.2752,48.1308,48.1393,314754.0
2017-02-10 13:00:00,56.68,56.71,56.61,56.61,103692.0,48.1393,48.1648,48.0798,48.0798,103692.0
2017-02-10 13:10:00,56.61,56.67,56.6,56.65,127474.0,48.0798,48.1308,48.0713,48.1138,127474.0
2017-02-10 13:20:00,56.65,56.66,56.56,56.58,151526.0,48.1138,48.1223,48.0374,48.0543,151526.0
2017-02-10 13:30:00,56.57,56.58,56.51,56.52,123863.0,48.0458,48.0543,47.9949,48.0034,123863.0
2017-02-10 13:40:00,56.51,56.56,56.43,56.55,116674.0,47.9949,48.0374,47.9269,48.0289,116674.0
2017-02-10 13:50:00,56.55,56.62,56.5,56.51,96241.0,48.0289,48.0883,47.9864,47.9949,96241.0
2017-02-10 14:00:00,56.51,56.55,56.46,56.5,79623.0,47.9949,48.0289,47.9524,47.9864,79623.0
2017-02-10 14:10:00,56.5,56.51,56.48,56.49,60341.0,47.9864,47.9949,47.9694,47.9779,60341.0
2017-02-10 14:20:00,56.49,56.52,56.44,56.46,70456.0,47.9779,48.0034,47.9354,47.9524,70456.0
2017-02-10 14:30:00,56.46,56.46,56.38,56.39,92914.0,47.9524,47.9524,47.8845,47.893,92914.0
2017-02-10 14:40:00,56.39,56.46,56.38,56.44,64550.0,47.893,47.9524,47.8845,47.9354,64550.0
2017-02-10 14:50:00,56.44,56.45,56.31,56.33,122680.0,47.9354,47.9439,47.825,47.842,122680.0
2017-02-10 15:00:00,56.33,56.34,56.21,56.22,108203.0,47.842,47.8505,47.7401,47.7486,108203.0
2017-02-10 15:10:00,56.22,56.24,56.09,56.1,192192.0,47.7486,47.7656,47.6382,47.6467,192192.0
2017-02-10 15:20:00,56.11,56.16,55.99,56.0,257573.0,47.6552,47.6976,47.5532,47.5617,257573.0
2017-02-10 15:30:00,56.0,56.12,56.0,56.09,251762.0,47.5617,47.6637,47.5617,47.6382,251762.0
2017-02-10 15:40:00,56.1,56.18,56.03,56.07,242045.0,47.6467,47.7146,47.5872,47.6212,242045.0
2017-02-10 15:50:00,56.08,56.15,56.01,56.13,568088.0,47.6297,47.6891,47.5702,47.6721,568088.0
2017-02-13 09:30:00,56.14,56.36,56.14,56.31,285831.0,47.6806,47.8675,47.6806,47.825,285831.0
2017-02-13 09:40:00,56.32,56.76,56.3,56.57,281877.0,47.8335,48.2072,47.8165,48.0458,281877.0
2017-02-13 09:50:00,56.56,56.66,56.28,56.38,172036.0,48.0374,48.1223,47.7995,47.8845,172036.0
2017-02-13 10:00:00,56.37,56.6,56.3,56.52,159218.0,47.876,48.0713,47.8165,48.0034,159218.0
2017-02-13 10:10:00,56.52,56.69,56.47,56.61,216132.0,48.0034,48.1478,47.9609,48.0798,216132.0
2017-02-13 10:20:00,56.61,56.68,56.45,56.49,165332.0,48.0798,48.1393,47.9439,47.9779,165332.0
2017-02-13 10:30:00,56.49,56.61,56.41,56.48,148954.0,47.9779,48.0798,47.91,47.9694,148954.0
2017-02-13 10:40:00,56.47,56.56,56.45,56.51,90452.0,47.9609,48.0374,47.9439,47.9949,90452.0
2017-02-13 10:50:00,56.5,56.55,56.42,56.44,125657.0,47.9864,48.0289,47.9185,47.9354,125657.0
2017-02-13 11:00:00,56.45,56.51,56.37,56.38,105127.0,47.9439,47.9949,47.876,47.8845,105127.0
2017-02-13 11:10:00,56.37,56.38,56.26,56.32,165036.0,47.876,47.8845,47.7826,47.8335,165036.0
2017-02-13 11:20:00,56.32,56.38,56.2,56.21,126968.0,47.8335,47.8845,47.7316,47.7401,126968.0
2017-02-13 11:30:00,56.21,56.21,56.06,56.14,143922.0,47.7401,47.7401,47.6127,47.6806,143922.0
2017-02-13 11:40:00,56.14,56.21,56.12,56.13,164227.0,47.6806,47.7401,47.6637,47.6721,164227.0
2017-02-13 11:50:00,56.12,56.13,56.0,56.02,122114.0,47.6637,47.6721,47.5617,47.5787,122114.0
2017-02-13 12:00:00,56.01,56.12,55.96,56.1,83225.0,47.5702,47.6637,47.5278,47.6467,83225.0
2017-02-13 12:10:00,56.09,56.09,55.99,56.02,125119.0,47.6382,47.6382,47.5532,47.5787,125119.0
2017-02-13 12:20:00,56.02,56.15,56.01,56.15,97151.0,47.5787,47.6891,47.5702,47.6891,97151.0
2017-02-13 12:30:00,56.15,56.18,56.08,56.12,95770.0,47.6891,47.7146,47.6297,47.6637,95770.0
2017-02-13 12:40:00,56.12,56.19,56.1,56.16,200274.0,47.6637,47.7231,47.6467,47.6976,200274.0
2017-02-13 12:50:00,56.17,56.24,56.12,56.24,101621.0,47.7061,47.7656,47.6637,47.7656,101621.0
2017-02-13 13:00:00,56.25,56.26,56.17,56.19,64785.0,47.7741,47.7826,47.7061,47.7231,64785.0
2017-02-13 13:10:00,56.19,56.29,56.19,56.28,84711.0,47.7231,47.808,47.7231,47.7995,84711.0
2017-02-13 13:20:00,56.28,56.3,56.23,56.26,101880.0,47.7995,47.8165,47.7571,47.7826,101880.0
2017-02-13 13:30:00,56.26,56.36,56.24,56.35,65765.0,47.7826,47.8675,47.7656,47.859,65765.0
2017-02-13 13:40:00,56.34,56.38,56.31,56.38,104129.0,47.8505,47.8845,47.825,47.8845,104129.0
2017-02-13 13:50:00,56.38,56.47,56.32,56.46,79851.0,47.8845,47.9609,47.8335,47.9524,79851.0
2017-02-13 14:00:00,56.46,56.53,56.44,56.52,126857.0,47.9524,48.0119,47.9354,48.0034,126857.0
2017-02-13 14:10:00,56.52,56.57,56.4,56.4,102456.0,48.0034,48.0458,47.9015,47.9015,102456.0
2017-02-13 14:20:00,56.41,56.41,56.34,56.41,136796.0,47.91,47.91,47.8505,47.91,136796.0
2017-02-13 14:30:00,56.41,56.46,56.38,56.39,137033.0,47.91,47.9524,47.8845,47.893,137033.0
2017-02-13 14:40:00,56.39,56.41,56.34,56.41,152743.0,47.893,47.91,47.8505,47.91,152743.0
2017-02-13 14:50:00,56.41,56.41,56.3,56.31,91007.0,47.91,47.91,47.8165,47.825,91007.0
2017-02-13 15:00:00,56.31,56.35,56.3,56.32,104870.0,47.825,47.859,47.8165,47.8335,104870.0
2017-02-13 15:10:00,56.31,56.36,56.3,56.36,146089.0,47.825,47.8675,47.8165,47.8675,146089.0
2017-02-13 15:20:00,56.37,56.37,56.25,56.29,142864.0,47.876,47.876,47.7741,47.808,142864.0
2017-02-13 15:30:00,56.3,56.35,56.29,56.35,170708.0,47.8165,47.859,47.808,47.859,170708.0
2017-02-13 15:40:00,56.35,56.38,56.33,56.37,279974.0,47.859,47.8845,47.842,47.876,279974.0
2017-02-13 15:50:00,56.38,56.38,56.3,56.32,496842.0,47.8845,47.8845,47.8165,47.8335,496842.0
2017-02-14 09:30:00,56.05,56.51,56.05,56.4,285366.0,47.6042,47.9949,47.6042,47.9015,285366.0
2017-02-14 09:40:00,56.38,56.39,56.28,56.34,131265.0,47.8845,47.893,47.7995,47.8505,131265.0
2017-02-14 09:50:00,56.34,56.4,56.26,56.33,141420.0,47.8505,47.9015,47.7826,47.842,141420.0
2017-02-14 10:00:00,56.33,56.35,56.09,56.13,112449.0,47.842,47.859,47.6382,47.6721,112449.0
2017-02-14 10:10:00,56.12,56.38,56.11,56.24,192955.0,47.6637,47.8845,47.6552,47.7656,192955.0
2017-02-14 10:20:00,56.23,56.25,56.04,56.06,98083.0,47.7571,47.7741,47.5957,47.6127,98083.0
2017-02-14 10:30:00,56.06,56.15,56.01,56.12,138026.0,47.6127,47.6891,47.5702,47.6637,138026.0
2017-02-14 10:40:00,56.12,56.15,56.05,56.09,130301.0,47.6637,47.6891,47.6042,47.6382,130301.0
2017-02-14 10:50:00,56.09,56.21,56.02,56.13,91695.0,47.6382,47.7401,47.5787,47.6721,91695.0
2017-02-14 11:00:00,56.16,56.2,56.05,56.1,92443.0,47.6976,47.7316,47.6042,47.6467,92443.0
2017-02-14 11:10:00,56.1,56.25,56.09,56.25,87682.0,47.6467,47.7741,47.6382,47.7741,87682.0
2017-02-14 11:20:00,56.25,56.27,56.2,56.23,83990.0,47.7741,47.7911,47.7316,47.7571,83990.0
2017-02-14 11:30:00,56.24,56.26,56.13,56.17,125726.0,47.7656,47.7826,47.6721,47.7061,125726.0
2017-02-14 11:40:00,56.18,56.21,56.12,56.19,66022.0,47.7146,47.7401,47.6637,47.7231,66022.0
2017-02-14 11:50:00,56.19,56.22,56.1,56.14,87025.0,47.7231,47.7486,47.6467,47.6806,87025.0
2017-02-14 12:00:00,56.15,56.23,56.13,56.21,84119.0,47.6891,47.7571,47.6721,47.7401,84119.0
2017-02-14 12:10:00,56.21,56.26,56.18,56.19,61879.0,47.7401,47.7826,47.7146,47.7231,61879.0
2017-02-14 12:20:00,56.19,56.22,56.17,56.21,39786.0,47.7231,47.7486,47.7061,47.7401,39786.0
2017-02-14 12:30:00,56.21,56.28,56.19,56.22,82631.0,47.7401,47.7995,47.7231,47.7486,82631.0
2017-02-14 12:40:00,56.22,56.3,56.21,56.29,57860.0,47.7486,47.8165,47.7401,47.808,57860.0
2017-02-14 12:50:00,56.29,56.39,56.27,56.38,179984.0,47.808,47.893,47.7911,47.8845,179984.0
2017-02-14 13:00:00,56.39,56.45,56.33,56.43,153679.0,47.893,47.9439,47.842,47.9269,153679.0
2017-02-14 13:10:00,56.43,56.55,56.43,56.52,142282.0,47.9269,48.0289,47.9269,48.0034,142282.0
2017-02-14 13:20:00,56.52,56.57,56.46,56.48,90918.0,48.0034,48.0458,47.9524,47.9694,90918.0
2017-02-14 13:30:00,56.48,56.51,56.43,56.51,72399.0,47.9694,47.9949,47.9269,47.9949,72399.0
2017-02-14 13:40:00,56.52,56.52,56.44,56.46,67603.0,48.0034,48.0034,47.9354,47.9524,67603.0
2017-02-14 13:50:00,56.47,56.5,56.43,56.47,79159.0,47.9609,47.9864,47.9269,47.9609,79159.0
2017-02-14 14:00:00,56.47,56.51,56.44,56.49,288055.0,47.9609,47.9949,47.9354,47.9779,288055.0
2017-02-14 14:10:00,56.5,56.5,56.44,56.45,95720.0,47.9864,47.9864,47.9354,47.9439,95720.0
2017-02-14 14:20:00,56.45,56.47,56.42,56.43,87863.0,47.9439,47.9609,47.9185,47.9269,87863.0
2017-02-14 14:30:00,56.42,56.44,56.38,56.43,54573.0,47.9185,47.9354,47.8845,47.9269,54573.0
2017-02-14 14:40:00,56.43,56.46,56.38,56.39,103879.0,47.9269,47.9524,47.8845,47.893,103879.0
2017-02-14 14:50:00,56.4,56.42,56.37,56.39,60171.0,47.9015,47.9185,47.876,47.893,60171.0
2017-02-14 15:00:00,56.38,56.42,56.37,56.4,90507.0,47.8845,47.9185,47.876,47.9015,90507.0
2017-02-14 15:10:00,56.4,56.44,56.37,56.39,172934.0,47.9015,47.9354,47.876,47.893,172934.0
2017-02-14 15:20:00,56.39,56.47,56.37,56.47,256783.0,47.893,47.9609,47.876,47.9609,256783.0
2017-02-14 15:30:00,56.47,56.54,56.46,56.52,156147.0,47.9609,48.0204,47.9524,48.0034,156147.0
2017-02-14 15:40:00,56.53,56.58,56.51,56.56,194593.0,48.0119,48.0543,47.9949,48.0374,194593.0
2017-02-14 15:50:00,56.56,56.57,56.51,56.54,491113.0,48.0374,48.0458,47.9949,48.0204,491113.0
2017-02-15 09:30:00,56.18,56.5,56.18,56.4,257004.0,47.7146,47.9864,47.7146,47.9015,257004.0
2017-02-15 09:40:00,56.4,56.56,56.28,56.3,159604.0,47.9015,48.0374,47.7995,47.8165,159604.0
2017-02-15 09:50:00,56.29,56.35,56.2,56.22,155346.0,47.808,47.859,47.7316,47.7486,155346.0
2017-02-15 10:00:00,56.21,56.21,56.07,56.07,189711.0,47.7401,47.7401,47.6212,47.6212,189711.0
2017-02-15 10:10:00,56.07,56.09,55.98,56.0,120175.0,47.6212,47.6382,47.5448,47.5617,120175.0
2017-02-15 10:20:00,56.01,56.12,55.96,56.08,119108.0,47.5702,47.6637,47.5278,47.6297,119108.0
2017-02-15 10:30:00,56.08,56.12,55.9,55.93,192474.0,47.6297,47.6637,47.4768,47.5023,192474.0
2017-02-15 10:40:00,55.92,56.31,55.9,56.3,247878.0,47.4938,47.825,47.4768,47.8165,247878.0
2017-02-15 10:50:00,56.3,56.32,56.2,56.28,182302.0,47.8165,47.8335,47.7316,47.7995,182302.0
2017-02-15 11:00:00,56.27,56.32,56.24,56.27,78063.0,47.7911,47.8335,47.7656,47.7911,78063.0
2017-02-15 11:10:00,56.27,56.33,56.19,56.19,84327.0,47.7911,47.842,47.7231,47.7231,84327.0
2017-02-15 11:20:00,56.19,56.19,55.98,56.06,83296.0,47.7231,47.7231,47.5448,47.6127,83296.0
2017-02-15 11:30:00,56.07,56.09,55.85,55.86,100333.0,47.6212,47.6382,47.4343,47.4428,100333.0
2017-02-15 11:40:00,55.86,55.87,55.68,55.72,117874.0,47.4428,47.4513,47.29,47.3239,117874.0
2017-02-15 11:50:00,55.71,55.77,55.65,55.72,89540.0,47.3154,47.3664,47.2645,47.3239,89540.0
2017-02-15 12:00:00,55.72,55.85,55.71,55.77,64080.0,47.3239,47.4343,47.3154,47.3664,64080.0
2017-02-15 12:10:00,55.77,55.85,55.75,55.83,46823.0,47.3664,47.4343,47.3494,47.4174,46823.0
2017-02-15 12:20:00,55.84,55.9,55.81,55.86,72981.0,47.4258,47.4768,47.4004,47.4428,72981.0
2017-02-15 12:30:00,55.87,55.96,55.84,55.92,138604.0,47.4513,47.5278,47.4258,47.4938,138604.0
2017-02-15 12:40:00,55.93,55.97,55.88,55.92,118855.0,47.5023,47.5363,47.4598,47.4938,118855.0
2017-02-15 12:50:00,55.91,55.92,55.88,55.88,99232.0,47.4853,47.4938,47.4598,47.4598,99232.0
2017-02-15 13:00:00,55.89,55.96,55.89,55.91,46767.0,47.4683,47.5278,47.4683,47.4853,46767.0
2017-02-15 13:10:00,55.91,55.95,55.84,55.95,38688.0,47.4853,47.5193,47.4258,47.5193,38688.0
2017-02-15 13:20:00,55.95,55.96,55.91,55.91,32081.0,47.5193,47.5278,47.4853,47.4853,32081.0
2017-02-15 13:30:00,55.92,55.96,55.92,55.94,41612.0,47.4938,47.5278,47.4938,47.5108,41612.0
2017-02-15 13:40:00,55.95,56.08,55.94,56.06,72936.0,47.5193,47.6297,47.5108,47.6127,72936.0
2017-02-15 13:50:00,56.06,56.11,56.0,56.01,91543.0,47.6127,47.6552,47.5617,47.5702,91543.0
2017-02-15 14:00:00,56.01,56.06,55.98,55.98,34187.0,47.5702,47.6127,47.5448,47.5448,34187.0
2017-02-15 14:10:00,55.98,55.98,55.91,55.94,68005.0,47.5448,47.5448,47.4853,47.5108,68005.0
2017-02-15 14:20:00,55.93,55.96,55.91,55.92,38674.0,47.5023,47.5278,47.4853,47.4938,38674.0
2017-02-15 14:30:00,55.92,55.94,55.88,55.88,54585.0,47.4938,47.5108,47.4598,47.4598,54585.0
2017-02-15 14:40:00,55.89,55.92,55.86,55.88,52031.0,47.4683,47.4938,47.4428,47.4598,52031.0
2017-02-15 14:50:00,55.88,55.89,55.86,55.89,54372.0,47.4598,47.4683,47.4428,47.4683,54372.0
2017-02-15 15:00:00,55.9,55.9,55.85,55.86,54365.0,47.4768,47.4768,47.4343,47.4428,54365.0
2017-02-15 15:10:00,55.86,55.91,55.83,55.88,153503.0,47.4428,47.4853,47.4174,47.4598,153503.0
2017-02-15 15:20:00,55.89,55.97,55.88,55.91,66819.0,47.4683,47.5363,47.4598,47.4853,66819.0
2017-02-15 15:30:00,55.91,55.92,55.82,55.87,114751.0,47.4853,47.4938,47.4089,47.4513,114751.0
2017-02-15 15:40:00,55.87,55.87,55.77,55.78,194219.0,47.4513,47.4513,47.3664,47.3749,194219.0
2017-02-15 15:50:00,55.79,55.79,55.71,55.73,683829.0,47.3834,47.3834,47.3154,47.3324,683829.0
2017-02-16 09:30:00,55.82,56.0,55.75,55.87,234850.0,47.4089,47.5617,47.3494,47.4513,234850.0
2017-02-16 09:40:00,55.86,55.97,55.8,55.88,155747.0,47.4428,47.5363,47.3919,47.4598,155747.0
2017-02-16 09:50:00,55.88,55.89,55.75,55.75,209980.0,47.4598,47.4683,47.3494,47.3494,209980.0
2017-02-16 10:00:00,55.76,55.8,55.5,55.54,220632.0,47.3579,47.3919,47.1371,47.1711,220632.0
2017-02-16 10:10:00,55.53,55.54,55.17,55.17,248710.0,47.1626,47.1711,46.8568,46.8568,248710.0
2017-02-16 10:20:00,55.16,55.21,54.86,54.87,437239.0,46.8483,46.8908,46.5935,46.602,437239.0
2017-02-16 10:30:00,54.87,55.1,54.79,55.1,342537.0,46.602,46.7974,46.5341,46.7974,342537.0
2017-02-16 10:40:00,55.1,55.1,54.87,54.88,183116.0,46.7974,46.7974,46.602,46.6105,183116.0
2017-02-16 10:50:00,54.87,54.88,54.63,54.77,281035.0,46.602,46.6105,46.3982,46.5171,281035.0
2017-02-16 11:00:00,54.76,54.8,54.63,54.79,253409.0,46.5086,46.5426,46.3982,46.5341,253409.0
2017-02-16 11:10:00,54.78,54.78,54.4,54.44,246295.0,46.5256,46.5256,46.2028,46.2368,246295.0
2017-02-16 11:20:00,54.44,54.59,54.32,54.52,313110.0,46.2368,46.3642,46.1349,46.3047,313110.0
2017-02-16 11:30:00,54.54,54.67,54.53,54.59,144732.0,46.3217,46.4321,46.3132,46.3642,144732.0
2017-02-16 11:40:00,54.6,54.76,54.59,54.71,137017.0,46.3727,46.5086,46.3642,46.4661,137017.0
2017-02-16 11:50:00,54.72,54.84,54.71,54.81,172561.0,46.4746,46.5765,46.4661,46.5511,172561.0
2017-02-16 12:00:00,54.8,54.81,54.56,54.56,176274.0,46.5426,46.5511,46.3387,46.3387,176274.0
2017-02-16 12:10:00,54.56,54.68,54.53,54.68,162644.0,46.3387,46.4406,46.3132,46.4406,162644.0
2017-02-16 12:20:00,54.68,54.74,54.64,54.7,142934.0,46.4406,46.4916,46.4067,46.4576,142934.0
2017-02-16 12:30:00,54.7,54.78,54.61,54.75,195552.0,46.4576,46.5256,46.3812,46.5001,195552.0
2017-02-16 12:40:00,54.76,54.86,54.71,54.71,115608.0,46.5086,46.5935,46.4661,46.4661,115608.0
2017-02-16 12:50:00,54.72,54.8,54.68,54.73,96829.0,46.4746,46.5426,46.4406,46.4831,96829.0
2017-02-16 13:00:00,54.73,54.75,54.61,54.63,105002.0,46.4831,46.5001,46.3812,46.3982,105002.0
2017-02-16 13:10:00,54.62,54.67,54.45,54.45,164733.0,46.3897,46.4321,46.2453,46.2453,164733.0
2017-02-16 13:20:00,54.45,54.56,54.4,54.51,184885.0,46.2453,46.3387,46.2028,46.2963,184885.0
2017-02-16 13:30:00,54.5,54.54,54.38,54.53,147590.0,46.2878,46.3217,46.1858,46.3132,147590.0
2017-02-16 13:40:00,54.53,54.53,54.44,54.48,142457.0,46.3132,46.3132,46.2368,46.2708,142457.0
2017-02-16 13:50:00,54.48,54.5,54.46,54.47,108887.0,46.2708,46.2878,46.2538,46.2623,108887.0
2017-02-16 14:00:00,54.47,54.49,54.45,54.46,110396.0,46.2623,46.2793,46.2453,46.2538,110396.0
2017-02-16 14:10:00,54.45,54.49,54.39,54.4,74011.0,46.2453,46.2793,46.1943,46.2028,74011.0
2017-02-16 14:20:00,54.4,54.48,54.4,54.47,66925.0,46.2028,46.2708,46.2028,46.2623,66925.0
2017-02-16 14:30:00,54.46,54.47,54.4,54.41,100763.0,46.2538,46.2623,46.2028,46.2113,100763.0
2017-02-16 14:40:00,54.42,54.45,54.41,54.43,138809.0,46.2198,46.2453,46.2113,46.2283,138809.0
2017-02-16 14:50:00,54.43,54.44,54.39,54.4,239709.0,46.2283,46.2368,46.1943,46.2028,239709.0
2017-02-16 15:00:00,54.4,54.42,54.34,54.35,237949.0,46.2028,46.2198,46.1519,46.1604,237949.0
2017-02-16 15:10:00,54.35,54.43,54.35,54.38,205845.0,46.1604,46.2283,46.1604,46.1858,205845.0
2017-02-16 15:20:00,54.38,54.43,54.37,54.39,256708.0,46.1858,46.2283,46.1774,46.1943,256708.0
2017-02-16 15:30:00,54.39,54.4,54.33,54.35,331750.0,46.1943,46.2028,46.1434,46.1604,331750.0
2017-02-16 15:40:00,54.34,54.35,54.26,54.32,653397.0,46.1519,46.1604,46.0839,46.1349,653397.0
2017-02-16 15:50:00,54.32,54.41,54.29,54.31,1445456.0,46.1349,46.2113,46.1094,46.1264,1445456.0
2017-02-17 09:30:00,54.02,54.04,53.7,53.9,536826.0,45.8801,45.8971,45.6083,45.7782,536826.0
2017-02-17 09:40:00,53.91,54.32,53.91,54.27,285629.0,45.7867,46.1349,45.7867,46.0924,285629.0
2017-02-17 09:50:00,54.28,54.31,54.13,54.24,225191.0,46.1009,46.1264,45.9735,46.0669,225191.0
2017-02-17 10:00:00,54.24,54.41,54.23,54.24,235336.0,46.0669,46.2113,46.0584,46.0669,235336.0
2017-02-17 10:10:00,54.24,54.3,54.16,54.17,177126.0,46.0669,46.1179,45.999,46.0075,177126.0
2017-02-17 10:20:00,54.17,54.18,53.94,53.95,261898.0,46.0075,46.016,45.8121,45.8206,261898.0
2017-02-17 10:30:00,53.95,53.97,53.8,53.88,262522.0,45.8206,45.8376,45.6932,45.7612,262522.0
2017-02-17 10:40:00,53.88,53.91,53.81,53.84,236163.0,45.7612,45.7867,45.7017,45.7272,236163.0
2017-02-17 10:50:00,53.84,54.0,53.83,53.95,243757.0,45.7272,45.8631,45.7187,45.8206,243757.0
2017-02-17 11:00:00,53.94,54.04,53.94,54.03,156528.0,45.8121,45.8971,45.8121,45.8886,156528.0
2017-02-17 11:10:00,54.03,54.1,53.98,54.0,197228.0,45.8886,45.948,45.8461,45.8631,197228.0
2017-02-17 11:20:00,53.99,54.03,53.92,53.95,194873.0,45.8546,45.8886,45.7952,45.8206,194873.0
2017-02-17 11:30:00,53.96,54.0,53.93,53.99,45427.0,45.8291,45.8631,45.8037,45.8546,45427.0
2017-02-17 11:40:00,53.99,54.01,53.91,53.93,75560.0,45.8546,45.8716,45.7867,45.8037,75560.0
2017-02-17 11:50:00,53.93,54.0,53.89,53.89,113754.0,45.8037,45.8631,45.7697,45.7697,113754.0
2017-02-17 12:00:00,53.88,53.97,53.86,53.9,181404.0,45.7612,45.8376,45.7442,45.7782,181404.0
2017-02-17 12:10:00,53.9,53.9,53.82,53.84,120083.0,45.7782,45.7782,45.7102,45.7272,120083.0
2017-02-17 12:20:00,53.84,53.91,53.81,53.86,95013.0,45.7272,45.7867,45.7017,45.7442,95013.0
2017-02-17 12:30:00,53.86,53.93,53.8,53.87,194180.0,45.7442,45.8037,45.6932,45.7527,194180.0
2017-02-17 12:40:00,53.86,53.89,53.75,53.76,117360.0,45.7442,45.7697,45.6508,45.6593,117360.0
2017-02-17 12:50:00,53.76,53.77,53.67,53.7,123159.0,45.6593,45.6678,45.5828,45.6083,123159.0
2017-02-17 13:00:00,53.7,53.73,53.57,53.61,225991.0,45.6083,45.6338,45.4979,45.5319,225991.0
2017-02-17 13:10:00,53.6,53.64,53.52,53.62,243383.0,45.5234,45.5574,45.4554,45.5404,243383.0
2017-02-17 13:20:00,53.62,53.7,53.59,53.69,94248.0,45.5404,45.6083,45.5149,45.5998,94248.0
2017-02-17 13:30:00,53.7,53.79,53.69,53.74,109672.0,45.6083,45.6847,45.5998,45.6423,109672.0
2017-02-17 13:40:00,53.74,53.75,53.65,53.75,147388.0,45.6423,45.6508,45.5658,45.6508,147388.0
2017-02-17 13:50:00,53.75,53.75,53.57,53.58,204566.0,45.6508,45.6508,45.4979,45.5064,204566.0
2017-02-17 14:00:00,53.58,53.64,53.55,53.64,145963.0,45.5064,45.5574,45.4809,45.5574,145963.0
2017-02-17 14:10:00,53.63,53.79,53.63,53.75,113454.0,45.5489,45.6847,45.5489,45.6508,113454.0
2017-02-17 14:20:00,53.75,53.81,53.69,53.78,119668.0,45.6508,45.7017,45.5998,45.6763,119668.0
2017-02-17 14:30:00,53.78,53.8,53.71,53.77,83914.0,45.6763,45.6932,45.6168,45.6678,83914.0
2017-02-17 14:40:00,53.77,53.78,53.67,53.72,113888.0,45.6678,45.6763,45.5828,45.6253,113888.0
2017-02-17 14:50:00,53.72,53.73,53.62,53.62,163861.0,45.6253,45.6338,45.5404,45.5404,163861.0
2017-02-17 15:00:00,53.62,53.69,53.61,53.68,140141.0,45.5404,45.5998,45.5319,45.5913,140141.0
2017-02-17 15:10:00,53.67,53.69,53.63,53.64,109929.0,45.5828,45.5998,45.5489,45.5574,109929.0
2017-02-17 15:20:00,53.65,53.65,53.54,53.6,273327.0,45.5658,45.5658,45.4724,45.5234,273327.0
2017-02-17 15:30:00,53.6,53.7,53.59,53.67,225234.0,45.5234,45.6083,45.5149,45.5828,225234.0
2017-02-17 15:40:00,53.68,53.73,53.67,53.67,269266.0,45.5913,45.6338,45.5828,45.5828,269266.0
2017-02-17 15:50:00,53.67,53.72,53.64,53.7,689563.0,45.5828,45.6253,45.5574,45.6083,689563.0
2017-02-21 09:30:00,54.44,54.69,54.22,54.56,501527.0,46.2368,46.4491,46.05,46.3387,501527.0
2017-02-21 09:40:00,54.54,54.65,54.44,54.49,159079.0,46.3217,46.4152,46.2368,46.2793,159079.0
2017-02-21 09:50:00,54.49,54.61,54.47,54.54,153135.0,46.2793,46.3812,46.2623,46.3217,153135.0
2017-02-21 10:00:00,54.55,54.63,54.54,54.61,142356.0,46.3302,46.3982,46.3217,46.3812,142356.0
2017-02-21 10:10:00,54.61,54.82,54.56,54.78,180673.0,46.3812,46.5595,46.3387,46.5256,180673.0
2017-02-21 10:20:00,54.77,54.9,54.7,54.87,201528.0,46.5171,46.6275,46.4576,46.602,201528.0
2017-02-21 10:30:00,54.88,54.93,54.69,54.69,114909.0,46.6105,46.653,46.4491,46.4491,114909.0
2017-02-21 10:40:00,54.69,54.73,54.6,54.6,112328.0,46.4491,46.4831,46.3727,46.3727,112328.0
2017-02-21 10:50:00,54.61,54.7,54.51,54.53,171396.0,46.3812,46.4576,46.2963,46.3132,171396.0
2017-02-21 11:00:00,54.53,54.59,54.38,54.4,197049.0,46.3132,46.3642,46.1858,46.2028,197049.0
2017-02-21 11:10:00,54.4,54.51,54.4,54.48,165812.0,46.2028,46.2963,46.2028,46.2708,165812.0
2017-02-21 11:20:00,54.48,54.5,54.38,54.39,105523.0,46.2708,46.2878,46.1858,46.1943,105523.0
2017-02-21 11:30:00,54.4,54.4,54.24,54.32,164231.0,46.2028,46.2028,46.0669,46.1349,164231.0
2017-02-21 11:40:00,54.33,54.5,54.32,54.36,123982.0,46.1434,46.2878,46.1349,46.1689,123982.0
2017-02-21 11:50:00,54.35,54.53,54.35,54.49,90032.0,46.1604,46.3132,46.1604,46.2793,90032.0
2017-02-21 12:00:00,54.5,54.51,54.42,54.42,74322.0,46.2878,46.2963,46.2198,46.2198,74322.0
2017-02-21 12:10:00,54.42,54.45,54.35,54.43,45483.0,46.2198,46.2453,46.1604,46.2283,45483.0
2017-02-21 12:20:00,54.43,54.45,54.37,54.38,85122.0,46.2283,46.2453,46.1774,46.1858,85122.0
2017-02-21 12:30:00,54.38,54.44,54.38,54.4,79519.0,46.1858,46.2368,46.1858,46.2028,79519.0
2017-02-21 12:40:00,54.39,54.43,54.34,54.42,80011.0,46.1943,46.2283,46.1519,46.2198,80011.0
2017-02-21 12:50:00,54.42,54.45,54.22,54.26,215390.0,46.2198,46.2453,46.05,46.0839,215390.0
2017-02-21 13:00:00,54.26,54.3,54.22,54.26,97547.0,46.0839,46.1179,46.05,46.0839,97547.0
2017-02-21 13:10:00,54.26,54.27,54.22,54.25,61477.0,46.0839,46.0924,46.05,46.0754,61477.0
2017-02-21 13:20:00,54.25,54.27,54.16,54.22,148464.0,46.0754,46.0924,45.999,46.05,148464.0
2017-02-21 13:30:00,54.21,54.22,54.13,54.16,121431.0,46.0415,46.05,45.9735,45.999,121431.0
2017-02-21 13:40:00,54.17,54.17,54.11,54.15,58834.0,46.0075,46.0075,45.9565,45.9905,58834.0
2017-02-21 13:50:00,54.15,54.15,54.07,54.1,82461.0,45.9905,45.9905,45.9226,45.948,82461.0
2017-02-21 14:00:00,54.09,54.16,54.06,54.16,124218.0,45.9395,45.999,45.9141,45.999,124218.0
2017-02-21 14:10:00,54.15,54.19,54.14,54.16,86729.0,45.9905,46.0245,45.982,45.999,86729.0
2017-02-21 14:20:00,54.16,54.19,54.08,54.14,90577.0,45.999,46.0245,45.9311,45.982,90577.0
2017-02-21 14:30:00,54.13,54.14,54.08,54.08,103488.0,45.9735,45.982,45.9311,45.9311,103488.0
2017-02-21 14:40:00,54.08,54.09,53.97,54.0,331164.0,45.9311,45.9395,45.8376,45.8631,331164.0
2017-02-21 14:50:00,54.0,54.0,53.91,53.95,290024.0,45.8631,45.8631,45.7867,45.8206,290024.0
2017-02-21 15:00:00,53.95,54.02,53.94,54.0,132121.0,45.8206,45.8801,45.8121,45.8631,132121.0
2017-02-21 15:10:00,54.0,54.0,53.94,54.0,137662.0,45.8631,45.8631,45.8121,45.8631,137662.0
2017-02-21 15:20:00,54.0,54.0,53.92,53.98,230169.0,45.8631,45.8631,45.7952,45.8461,230169.0
2017-02-21 15:30:00,53.97,53.98,53.87,53.89,247809.0,45.8376,45.8461,45.7527,45.7697,247809.0
2017-02-21 15:40:00,53.89,53.89,53.8,53.82,344273.0,45.7697,45.7697,45.6932,45.7102,344273.0
2017-02-21 15:50:00,53.82,53.86,53.81,53.83,540367.0,45.7102,45.7442,45.7017,45.7187,540367.0
2017-02-22 09:30:00,53.49,53.83,53.38,53.73,356353.0,45.43,45.7187,45.3365,45.6338,356353.0
2017-02-22 09:40:00,53.69,53.93,53.6,53.64,184002.0,45.5998,45.8037,45.5234,45.5574,184002.0
2017-02-22 09:50:00,53.65,53.72,53.52,53.55,127478.0,45.5658,45.6253,45.4554,45.4809,127478.0
2017-02-22 10:00:00,53.55,53.61,53.25,53.33,401052.0,45.4809,45.5319,45.2261,45.2941,401052.0
2017-02-22 10:10:00,53.33,53.58,53.33,53.48,147135.0,45.2941,45.5064,45.2941,45.4215,147135.0
2017-02-22 10:20:00,53.48,53.53,53.46,53.48,130894.0,45.4215,45.4639,45.4045,45.4215,130894.0
2017-02-22 10:30:00,53.48,53.67,53.46,53.67,205159.0,45.4215,45.5828,45.4045,45.5828,205159.0
2017-02-22 10:40:00,53.68,53.69,53.49,53.54,139029.0,45.5913,45.5998,45.43,45.4724,139029.0
2017-02-22 10:50:00,53.54,53.62,53.5,53.51,116626.0,45.4724,45.5404,45.4384,45.4469,116626.0
2017-02-22 11:00:00,53.5,53.52,53.39,53.39,128599.0,45.4384,45.4554,45.345,45.345,128599.0
2017-02-22 11:10:00,53.39,53.54,53.36,53.52,132001.0,45.345,45.4724,45.3195,45.4554,132001.0
2017-02-22 11:20:00,53.52,53.58,53.44,53.54,119177.0,45.4554,45.5064,45.3875,45.4724,119177.0
2017-02-22 11:30:00,53.54,53.67,53.54,53.57,198198.0,45.4724,45.5828,45.4724,45.4979,198198.0
2017-02-22 11:40:00,53.57,53.65,53.52,53.55,119285.0,45.4979,45.5658,45.4554,45.4809,119285.0
2017-02-22 11:50:00,53.55,53.57,53.42,53.5,99724.0,45.4809,45.4979,45.3705,45.4384,99724.0
2017-02-22 12:00:00,53.5,53.58,53.49,53.52,97519.0,45.4384,45.5064,45.43,45.4554,97519.0
2017-02-22 12:10:00,53.51,53.52,53.4,53.41,64405.0,45.4469,45.4554,45.3535,45.362,64405.0
2017-02-22 12:20:00,53.4,53.41,53.3,53.35,117507.0,45.3535,45.362,45.2686,45.311,117507.0
2017-02-22 12:30:00,53.35,53.47,53.34,53.44,133996.0,45.311,45.413,45.3026,45.3875,133996.0
2017-02-22 12:40:00,53.44,53.45,53.37,53.4,77223.0,45.3875,45.396,45.328,45.3535,77223.0
2017-02-22 12:50:00,53.4,53.57,53.39,53.57,92424.0,45.3535,45.4979,45.345,45.4979,92424.0
2017-02-22 13:00:00,53.57,53.6,53.49,53.49,120857.0,45.4979,45.5234,45.43,45.43,120857.0
2017-02-22 13:10:00,53.5,53.51,53.44,53.51,112558.0,45.4384,45.4469,45.3875,45.4469,112558.0
2017-02-22 13:20:00,53.51,53.55,53.45,53.49,79340.0,45.4469,45.4809,45.396,45.43,79340.0
2017-02-22 13:30:00,53.5,53.52,53.47,53.51,50866.0,45.4384,45.4554,45.413,45.4469,50866.0
2017-02-22 13:40:00,53.51,53.54,53.47,53.5,61006.0,45.4469,45.4724,45.413,45.4384,61006.0
2017-02-22 13:50:00,53.5,53.5,53.42,53.45,42300.0,45.4384,45.4384,45.3705,45.396,42300.0
2017-02-22 14:00:00,53.43,53.44,53.25,53.27,125707.0,45.379,45.3875,45.2261,45.2431,125707.0
2017-02-22 14:10:00,53.27,53.27,53.2,53.23,149173.0,45.2431,45.2431,45.1837,45.2091,149173.0
2017-02-22 14:20:00,53.22,53.42,53.17,53.32,204531.0,45.2006,45.3705,45.1582,45.2856,204531.0
2017-02-22 14:30:00,53.32,53.33,53.27,53.3,127141.0,45.2856,45.2941,45.2431,45.2686,127141.0
2017-02-22 14:40:00,53.3,53.31,53.22,53.24,74869.0,45.2686,45.2771,45.2006,45.2176,74869.0
2017-02-22 14:50:00,53.25,53.25,53.16,53.16,69146.0,45.2261,45.2261,45.1497,45.1497,69146.0
2017-02-22 15:00:00,53.16,53.18,53.11,53.13,96939.0,45.1497,45.1667,45.1072,45.1242,96939.0
2017-02-22 15:10:00,53.13,53.26,53.12,53.21,149389.0,45.1242,45.2346,45.1157,45.1921,149389.0
2017-02-22 15:20:00,53.21,53.25,53.14,53.15,125819.0,45.1921,45.2261,45.1327,45.1412,125819.0
2017-02-22 15:30:00,53.15,53.21,53.14,53.2,185667.0,45.1412,45.1921,45.1327,45.1837,185667.0
2017-02-22 15:40:00,53.19,53.21,53.11,53.13,259110.0,45.1752,45.1921,45.1072,45.1242,259110.0
2017-02-22 15:50:00,53.13,53.25,52.99,53.06,1259851.0,45.1242,45.2261,45.0053,45.0647,1259851.0
2017-02-23 09:30:00,53.75,53.92,53.41,53.59,499398.0,45.6508,45.7952,45.362,45.5149,499398.0
2017-02-23 09:40:00,53.6,53.69,53.48,53.63,351243.0,45.5234,45.5998,45.4215,45.5489,351243.0
2017-02-23 09:50:00,53.63,53.87,53.61,53.87,265625.0,45.5489,45.7527,45.5319,45.7527,265625.0
2017-02-23 10:00:00,53.88,54.13,53.85,54.07,322668.0,45.7612,45.9735,45.7357,45.9226,322668.0
2017-02-23 10:10:00,54.06,54.06,53.87,53.93,148859.0,45.9141,45.9141,45.7527,45.8037,148859.0
2017-02-23 10:20:00,53.92,53.97,53.85,53.9,110997.0,45.7952,45.8376,45.7357,45.7782,110997.0
2017-02-23 10:30:00,53.91,53.95,53.83,53.83,353848.0,45.7867,45.8206,45.7187,45.7187,353848.0
2017-02-23 10:40:00,53.83,53.91,53.77,53.88,169126.0,45.7187,45.7867,45.6678,45.7612,169126.0
2017-02-23 10:50:00,53.87,53.95,53.78,53.94,357018.0,45.7527,45.8206,45.6763,45.8121,357018.0
2017-02-23 11:00:00,53.95,54.28,53.77,53.78,430153.0,45.8206,46.1009,45.6678,45.6763,430153.0
2017-02-23 11:10:00,53.77,53.77,53.56,53.63,175157.0,45.6678,45.6678,45.4894,45.5489,175157.0
2017-02-23 11:20:00,53.63,53.63,53.26,53.27,188705.0,45.5489,45.5489,45.2346,45.2431,188705.0
2017-02-23 11:30:00,53.26,53.38,53.26,53.37,155698.0,45.2346,45.3365,45.2346,45.328,155698.0
2017-02-23 11:40:00,53.36,53.36,53.14,53.17,159963.0,45.3195,45.3195,45.1327,45.1582,159963.0
2017-02-23 11:50:00,53.16,53.28,53.12,53.16,168193.0,45.1497,45.2516,45.1157,45.1497,168193.0
2017-02-23 12:00:00,53.15,53.26,53.14,53.21,73746.0,45.1412,45.2346,45.1327,45.1921,73746.0
2017-02-23 12:10:00,53.21,53.39,53.2,53.36,125626.0,45.1921,45.345,45.1837,45.3195,125626.0
2017-02-23 12:20:00,53.36,53.42,53.29,53.37,108860.0,45.3195,45.3705,45.2601,45.328,108860.0
2017-02-23 12:30:00,53.37,53.41,53.29,53.36,103683.0,45.328,45.362,45.2601,45.3195,103683.0
2017-02-23 12:40:00,53.36,53.37,53.23,53.27,150169.0,45.3195,45.328,45.2091,45.2431,150169.0
2017-02-23 12:50:00,53.28,53.32,53.25,53.28,42575.0,45.2516,45.2856,45.2261,45.2516,42575.0
2017-02-23 13:00:00,53.29,53.29,53.16,53.28,117018.0,45.2601,45.2601,45.1497,45.2516,117018.0
2017-02-23 13:10:00,53.28,53.32,53.25,53.26,38115.0,45.2516,45.2856,45.2261,45.2346,38115.0
2017-02-23 13:20:00,53.27,53.32,53.24,53.3,40609.0,45.2431,45.2856,45.2176,45.2686,40609.0
2017-02-23 13:30:00,53.31,53.35,53.27,53.31,50880.0,45.2771,45.311,45.2431,45.2771,50880.0
2017-02-23 13:40:00,53.3,53.37,53.28,53.32,123200.0,45.2686,45.328,45.2516,45.2856,123200.0
2017-02-23 13:50:00,53.31,53.34,53.24,53.34,105467.0,45.2771,45.3026,45.2176,45.3026,105467.0
2017-02-23 14:00:00,53.33,53.34,53.29,53.33,51909.0,45.2941,45.3026,45.2601,45.2941,51909.0
2017-02-23 14:10:00,53.33,53.35,53.2,53.21,114650.0,45.2941,45.311,45.1837,45.1921,114650.0
2017-02-23 14:20:00,53.22,53.36,53.21,53.35,97295.0,45.2006,45.3195,45.1921,45.311,97295.0
2017-02-23 14:30:00,53.36,53.41,53.34,53.39,54226.0,45.3195,45.362,45.3026,45.345,54226.0
2017-02-23 14:40:00,53.39,53.41,53.35,53.35,115571.0,45.345,45.362,45.311,45.311,115571.0
2017-02-23 14:50:00,53.35,53.37,53.29,53.33,90232.0,45.311,45.328,45.2601,45.2941,90232.0
2017-02-23 15:00:00,53.33,53.36,53.21,53.23,114914.0,45.2941,45.3195,45.1921,45.2091,114914.0
2017-02-23 15:10:00,53.22,53.3,53.22,53.23,373043.0,45.2006,45.2686,45.2006,45.2091,373043.0
2017-02-23 15:20:00,53.23,53.29,53.18,53.19,146336.0,45.2091,45.2601,45.1667,45.1752,146336.0
2017-02-23 15:30:00,53.19,53.23,53.17,53.21,188422.0,45.1752,45.2091,45.1582,45.1921,188422.0
2017-02-23 15:40:00,53.21,53.24,53.12,53.14,314650.0,45.1921,45.2176,45.1157,45.1327,314650.0
2017-02-23 15:50:00,53.14,53.19,53.1,53.19,593121.0,45.1327,45.1752,45.0987,45.1752,593121.0
2017-02-24 09:30:00,52.75,52.85,52.51,52.52,293908.0,44.8015,44.8864,44.5976,44.6061,293908.0
2017-02-24 09:40:00,52.51,52.74,52.44,52.52,254807.0,44.5976,44.793,44.5382,44.6061,254807.0
2017-02-24 09:50:00,52.53,52.57,52.43,52.56,119358.0,44.6146,44.6486,44.5297,44.6401,119358.0
2017-02-24 10:00:00,52.56,52.89,52.53,52.86,215887.0,44.6401,44.9204,44.6146,44.8949,215887.0
2017-02-24 10:10:00,52.86,52.88,52.6,52.73,144282.0,44.8949,44.9119,44.6741,44.7845,144282.0
2017-02-24 10:20:00,52.73,52.96,52.71,52.9,117956.0,44.7845,44.9798,44.7675,44.9289,117956.0
2017-02-24 10:30:00,52.89,52.98,52.77,52.92,106478.0,44.9204,44.9968,44.8184,44.9458,106478.0
2017-02-24 10:40:00,52.91,52.98,52.87,52.91,101781.0,44.9373,44.9968,44.9034,44.9373,101781.0
2017-02-24 10:50:00,52.91,52.95,52.85,52.89,101609.0,44.9373,44.9713,44.8864,44.9204,101609.0
2017-02-24 11:00:00,52.89,52.91,52.85,52.91,104024.0,44.9204,44.9373,44.8864,44.9373,104024.0
2017-02-24 11:10:00,52.91,53.0,52.86,52.93,66032.0,44.9373,45.0138,44.8949,44.9543,66032.0
2017-02-24 11:20:00,52.93,52.98,52.74,52.75,114573.0,44.9543,44.9968,44.793,44.8015,114573.0
2017-02-24 11:30:00,52.75,52.8,52.68,52.69,68966.0,44.8015,44.8439,44.742,44.7505,68966.0
2017-02-24 11:40:00,52.68,52.76,52.62,52.76,277803.0,44.742,44.81,44.691,44.81,277803.0
2017-02-24 11:50:00,52.76,52.84,52.74,52.8,53201.0,44.81,44.8779,44.793,44.8439,53201.0
2017-02-24 12:00:00,52.81,52.9,52.78,52.9,51779.0,44.8524,44.9289,44.8269,44.9289,51779.0
2017-02-24 12:10:00,52.9,52.9,52.76,52.78,73816.0,44.9289,44.9289,44.81,44.8269,73816.0
2017-02-24 12:20:00,52.78,52.82,52.76,52.77,58261.0,44.8269,44.8609,44.81,44.8184,58261.0
2017-02-24 12:30:00,52.77,52.82,52.75,52.8,55047.0,44.8184,44.8609,44.8015,44.8439,55047.0
2017-02-24 12:40:00,52.8,52.88,52.8,52.88,48202.0,44.8439,44.9119,44.8439,44.9119,48202.0
2017-02-24 12:50:00,52.87,52.88,52.82,52.85,48598.0,44.9034,44.9119,44.8609,44.8864,48598.0
2017-02-24 13:00:00,52.86,52.89,52.62,52.63,140085.0,44.8949,44.9204,44.691,44.6995,140085.0
2017-02-24 13:10:00,52.64,52.73,52.63,52.71,60836.0,44.708,44.7845,44.6995,44.7675,60836.0
2017-02-24 13:20:00,52.72,52.76,52.66,52.68,66133.0,44.776,44.81,44.725,44.742,66133.0
2017-02-24 13:30:00,52.69,52.69,52.61,52.61,65162.0,44.7505,44.7505,44.6826,44.6826,65162.0
2017-02-24 13:40:00,52.62,52.66,52.59,52.63,79323.0,44.691,44.725,44.6656,44.6995,79323.0
2017-02-24 13:50:00,52.62,52.63,52.51,52.55,110060.0,44.691,44.6995,44.5976,44.6316,110060.0
2017-02-24 14:00:00,52.56,52.57,52.46,52.47,93359.0,44.6401,44.6486,44.5552,44.5637,93359.0
2017-02-24 14:10:00,52.46,52.53,52.46,52.48,71451.0,44.5552,44.6146,44.5552,44.5721,71451.0
2017-02-24 14:20:00,52.48,52.53,52.43,52.47,91246.0,44.5721,44.6146,44.5297,44.5637,91246.0
2017-02-24 14:30:00,52.47,52.5,52.37,52.37,108473.0,44.5637,44.5891,44.4787,44.4787,108473.0
2017-02-24 14:40:00,52.37,52.42,52.35,52.36,92736.0,44.4787,44.5212,44.4617,44.4702,92736.0
2017-02-24 14:50:00,52.36,52.51,52.35,52.5,160243.0,44.4702,44.5976,44.4617,44.5891,160243.0
2017-02-24 15:00:00,52.49,52.6,52.48,52.57,200640.0,44.5806,44.6741,44.5721,44.6486,200640.0
2017-02-24 15:10:00,52.57,52.58,52.51,52.53,137328.0,44.6486,44.6571,44.5976,44.6146,137328.0
2017-02-24 15:20:00,52.54,52.65,52.53,52.56,219745.0,44.6231,44.7165,44.6146,44.6401,219745.0
2017-02-24 15:30:00,52.57,52.66,52.56,52.65,284591.0,44.6486,44.725,44.6401,44.7165,284591.0
2017-02-24 15:40:00,52.65,52.69,52.62,52.66,337996.0,44.7165,44.7505,44.691,44.725,337996.0
2017-02-24 15:50:00,52.65,52.87,52.65,52.85,652834.0,44.7165,44.9034,44.7165,44.8864,652834.0
2017-02-27 09:30:00,52.86,52.98,52.59,52.74,186866.0,45.0468,45.149,44.8167,44.9445,186866.0
2017-02-27 09:40:00,52.73,52.98,52.72,52.94,148658.0,44.936,45.149,44.9275,45.115,148658.0
2017-02-27 09:50:00,52.95,53.19,52.94,53.17,217504.0,45.1235,45.328,45.115,45.311,217504.0
2017-02-27 10:00:00,53.17,53.24,53.02,53.24,120185.0,45.311,45.3706,45.1831,45.3706,120185.0
2017-02-27 10:10:00,53.24,53.24,53.1,53.14,76514.0,45.3706,45.3706,45.2513,45.2854,76514.0
2017-02-27 10:20:00,53.14,53.41,53.14,53.41,153037.0,45.2854,45.5155,45.2854,45.5155,153037.0
2017-02-27 10:30:00,53.41,53.48,53.32,53.34,107817.0,45.5155,45.5751,45.4388,45.4558,107817.0
2017-02-27 10:40:00,53.34,53.45,53.33,53.41,129080.0,45.4558,45.5496,45.4473,45.5155,129080.0
2017-02-27 10:50:00,53.41,53.47,53.35,53.39,95966.0,45.5155,45.5666,45.4644,45.4984,95966.0
2017-02-27 11:00:00,53.39,53.43,53.25,53.29,165431.0,45.4984,45.5325,45.3791,45.4132,165431.0
2017-02-27 11:10:00,53.28,53.39,53.23,53.35,86501.0,45.4047,45.4984,45.3621,45.4644,86501.0
2017-02-27 11:20:00,53.34,53.44,53.32,53.41,84190.0,45.4558,45.5411,45.4388,45.5155,84190.0
2017-02-27 11:30:00,53.4,53.5,53.38,53.5,128170.0,45.507,45.5922,45.4899,45.5922,128170.0
2017-02-27 11:40:00,53.49,53.54,53.42,53.42,155973.0,45.5837,45.6263,45.524,45.524,155973.0
2017-02-27 11:50:00,53.42,53.48,53.27,53.28,100202.0,45.524,45.5751,45.3962,45.4047,100202.0
2017-02-27 12:00:00,53.28,53.45,53.26,53.45,107202.0,45.4047,45.5496,45.3877,45.5496,107202.0
2017-02-27 12:10:00,53.44,53.45,53.33,53.38,77948.0,45.5411,45.5496,45.4473,45.4899,77948.0
2017-02-27 12:20:00,53.38,53.44,53.37,53.41,76776.0,45.4899,45.5411,45.4814,45.5155,76776.0
2017-02-27 12:30:00,53.41,53.42,53.31,53.34,70756.0,45.5155,45.524,45.4303,45.4558,70756.0
2017-02-27 12:40:00,53.33,53.35,53.27,53.32,53542.0,45.4473,45.4644,45.3962,45.4388,53542.0
2017-02-27 12:50:00,53.33,53.37,53.31,53.36,34613.0,45.4473,45.4814,45.4303,45.4729,34613.0
2017-02-27 13:00:00,53.36,53.43,53.33,53.42,43456.0,45.4729,45.5325,45.4473,45.524,43456.0
2017-02-27 13:10:00,53.42,53.45,53.38,53.41,52062.0,45.524,45.5496,45.4899,45.5155,52062.0
2017-02-27 13:20:00,53.41,53.48,53.39,53.45,50615.0,45.5155,45.5751,45.4984,45.5496,50615.0
2017-02-27 13:30:00,53.45,53.49,53.42,53.45,45574.0,45.5496,45.5837,45.524,45.5496,45574.0
2017-02-27 13:40:00,53.44,53.46,53.4,53.46,60218.0,45.5411,45.5581,45.507,45.5581,60218.0
2017-02-27 13:50:00,53.46,53.5,53.33,53.39,134186.0,45.5581,45.5922,45.4473,45.4984,134186.0
2017-02-27 14:00:00,53.4,53.6,53.39,53.6,99863.0,45.507,45.6774,45.4984,45.6774,99863.0
2017-02-27 14:10:00,53.59,53.64,53.56,53.6,150331.0,45.6689,45.7115,45.6433,45.6774,150331.0
2017-02-27 14:20:00,53.59,53.67,53.57,53.65,113399.0,45.6689,45.7371,45.6518,45.72,113399.0
2017-02-27 14:30:00,53.65,53.66,53.55,53.6,192303.0,45.72,45.7285,45.6348,45.6774,192303.0
2017-02-27 14:40:00,53.59,53.67,53.58,53.64,88568.0,45.6689,45.7371,45.6604,45.7115,88568.0
2017-02-27 14:50:00,53.63,53.65,53.59,53.6,79730.0,45.703,45.72,45.6689,45.6774,79730.0
2017-02-27 15:00:00,53.6,53.71,53.58,53.67,112466.0,45.6774,45.7711,45.6604,45.7371,112466.0
2017-02-27 15:10:00,53.66,53.68,53.53,53.53,141642.0,45.7285,45.7456,45.6178,45.6178,141642.0
2017-02-27 15:20:00,53.54,53.56,53.43,53.46,203850.0,45.6263,45.6433,45.5325,45.5581,203850.0
2017-02-27 15:30:00,53.47,53.5,53.39,53.43,190811.0,45.5666,45.5922,45.4984,45.5325,190811.0
2017-02-27 15:40:00,53.42,53.5,53.33,53.34,243821.0,45.524,45.5922,45.4473,45.4558,243821.0
2017-02-27 15:50:00,53.34,53.42,53.18,53.21,916160.0,45.4558,45.524,45.3195,45.3451,916160.0
2017-02-28 09:30:00,53.0,53.15,52.5,53.12,206318.0,45.1661,45.2939,44.74,45.2684,206318.0
2017-02-28 09:40:00,53.14,53.33,53.13,53.32,124311.0,45.2854,45.4473,45.2769,45.4388,124311.0
2017-02-28 09:50:00,53.32,53.32,53.04,53.07,103536.0,45.4388,45.4388,45.2002,45.2257,103536.0
2017-02-28 10:00:00,53.06,53.36,53.02,53.34,109159.0,45.2172,45.4729,45.1831,45.4558,109159.0
2017-02-28 10:10:00,53.35,53.4,53.27,53.34,48289.0,45.4644,45.507,45.3962,45.4558,48289.0
2017-02-28 10:20:00,53.34,53.5,53.32,53.47,114677.0,45.4558,45.5922,45.4388,45.5666,114677.0
2017-02-28 10:30:00,53.47,53.47,53.36,53.41,63696.0,45.5666,45.5666,45.4729,45.5155,63696.0
2017-02-28 10:40:00,53.4,53.43,53.2,53.35,93275.0,45.507,45.5325,45.3365,45.4644,93275.0
2017-02-28 10:50:00,53.36,53.43,53.33,53.38,67955.0,45.4729,45.5325,45.4473,45.4899,67955.0
2017-02-28 11:00:00,53.39,53.46,53.32,53.38,100322.0,45.4984,45.5581,45.4388,45.4899,100322.0
2017-02-28 11:10:00,53.38,53.43,53.22,53.27,131193.0,45.4899,45.5325,45.3536,45.3962,131193.0
2017-02-28 11:20:00,53.27,53.28,53.17,53.22,82958.0,45.3962,45.4047,45.311,45.3536,82958.0
2017-02-28 11:30:00,53.22,53.32,53.17,53.3,111755.0,45.3536,45.4388,45.311,45.4217,111755.0
2017-02-28 11:40:00,53.3,53.34,53.23,53.24,89498.0,45.4217,45.4558,45.3621,45.3706,89498.0
2017-02-28 11:50:00,53.24,53.41,53.23,53.39,94557.0,45.3706,45.5155,45.3621,45.4984,94557.0
2017-02-28 12:00:00,53.38,53.38,53.29,53.34,89793.0,45.4899,45.4899,45.4132,45.4558,89793.0
2017-02-28 12:10:00,53.35,53.42,53.33,53.42,324794.0,45.4644,45.524,45.4473,45.524,324794.0
2017-02-28 12:20:00,53.42,53.43,53.23,53.27,108357.0,45.524,45.5325,45.3621,45.3962,108357.0
2017-02-28 12:30:00,53.27,53.31,53.22,53.27,112266.0,45.3962,45.4303,45.3536,45.3962,112266.0
2017-02-28 12:40:00,53.27,53.38,53.24,53.37,84611.0,45.3962,45.4899,45.3706,45.4814,84611.0
2017-02-28 12:50:00,53.37,53.38,53.27,53.33,58958.0,45.4814,45.4899,45.3962,45.4473,58958.0
2017-02-28 13:00:00,53.32,53.37,53.3,53.35,75015.0,45.4388,45.4814,45.4217,45.4644,75015.0
2017-02-28 13:10:00,53.35,53.46,53.34,53.37,91261.0,45.4644,45.5581,45.4558,45.4814,91261.0
2017-02-28 13:20:00,53.37,53.41,53.31,53.39,70269.0,45.4814,45.5155,45.4303,45.4984,70269.0
2017-02-28 13:30:00,53.39,53.55,53.34,53.52,140149.0,45.4984,45.6348,45.4558,45.6092,140149.0
2017-02-28 13:40:00,53.52,53.65,53.51,53.58,172434.0,45.6092,45.72,45.6007,45.6604,172434.0
2017-02-28 13:50:00,53.59,53.65,53.52,53.6,103363.0,45.6689,45.72,45.6092,45.6774,103363.0
2017-02-28 14:00:00,53.61,53.62,53.38,53.38,87150.0,45.6859,45.6944,45.4899,45.4899,87150.0
2017-02-28 14:10:00,53.38,53.43,53.23,53.23,86992.0,45.4899,45.5325,45.3621,45.3621,86992.0
2017-02-28 14:20:00,53.23,53.34,53.23,53.34,128658.0,45.3621,45.4558,45.3621,45.4558,128658.0
2017-02-28 14:30:00,53.33,53.41,53.32,53.37,85779.0,45.4473,45.5155,45.4388,45.4814,85779.0
2017-02-28 14:40:00,53.37,53.45,53.31,53.41,136264.0,45.4814,45.5496,45.4303,45.5155,136264.0
2017-02-28 14:50:00,53.42,53.44,53.3,53.32,103538.0,45.524,45.5411,45.4217,45.4388,103538.0
2017-02-28 15:00:00,53.33,53.36,53.28,53.3,120941.0,45.4473,45.4729,45.4047,45.4217,120941.0
2017-02-28 15:10:00,53.3,53.42,53.29,53.41,160287.0,45.4217,45.524,45.4132,45.5155,160287.0
2017-02-28 15:20:00,53.41,53.45,53.32,53.39,163613.0,45.5155,45.5496,45.4388,45.4984,163613.0
2017-02-28 15:30:00,53.38,53.4,53.28,53.3,228998.0,45.4899,45.507,45.4047,45.4217,228998.0
2017-02-28 15:40:00,53.3,53.41,53.29,53.39,187362.0,45.4217,45.5155,45.4132,45.4984,187362.0
2017-02-28 15:50:00,53.38,53.52,53.38,53.45,563828.0,45.4899,45.6092,45.4899,45.5496,563828.0
2017-03-01 09:30:00,53.97,54.31,53.94,54.24,207424.0,45.9927,46.2825,45.9671,46.2228,207424.0
2017-03-01 09:40:00,54.23,54.36,54.19,54.19,156637.0,46.2143,46.3251,46.1802,46.1802,156637.0
2017-03-01 09:50:00,54.19,54.38,54.1,54.38,90330.0,46.1802,46.3421,46.1035,46.3421,90330.0
2017-03-01 10:00:00,54.39,54.62,54.24,54.6,145960.0,46.3506,46.5466,46.2228,46.5296,145960.0
2017-03-01 10:10:00,54.61,54.63,54.44,54.54,97444.0,46.5381,46.5552,46.3932,46.4785,97444.0
2017-03-01 10:20:00,54.54,54.6,54.41,54.42,91737.0,46.4785,46.5296,46.3677,46.3762,91737.0
2017-03-01 10:30:00,54.44,54.59,54.43,54.47,71907.0,46.3932,46.5211,46.3847,46.4188,71907.0
2017-03-01 10:40:00,54.46,54.6,54.35,54.59,116730.0,46.4103,46.5296,46.3165,46.5211,116730.0
2017-03-01 10:50:00,54.59,54.6,54.41,54.41,96416.0,46.5211,46.5296,46.3677,46.3677,96416.0
2017-03-01 11:00:00,54.42,54.6,54.41,54.59,101696.0,46.3762,46.5296,46.3677,46.5211,101696.0
2017-03-01 11:10:00,54.6,54.72,54.53,54.72,133140.0,46.5296,46.6319,46.4699,46.6319,133140.0
2017-03-01 11:20:00,54.72,54.79,54.63,54.71,109743.0,46.6319,46.6915,46.5552,46.6233,109743.0
2017-03-01 11:30:00,54.71,54.78,54.63,54.66,92955.0,46.6233,46.683,46.5552,46.5807,92955.0
2017-03-01 11:40:00,54.67,54.85,54.67,54.79,131624.0,46.5892,46.7426,46.5892,46.6915,131624.0
2017-03-01 11:50:00,54.79,54.88,54.76,54.77,133422.0,46.6915,46.7682,46.6659,46.6745,133422.0
2017-03-01 12:00:00,54.77,54.89,54.75,54.76,101904.0,46.6745,46.7767,46.6574,46.6659,101904.0
2017-03-01 12:10:00,54.76,54.91,54.72,54.85,58562.0,46.6659,46.7938,46.6319,46.7426,58562.0
2017-03-01 12:20:00,54.84,54.84,54.73,54.79,120703.0,46.7341,46.7341,46.6404,46.6915,120703.0
2017-03-01 12:30:00,54.78,54.92,54.77,54.85,166340.0,46.683,46.8023,46.6745,46.7426,166340.0
2017-03-01 12:40:00,54.85,54.88,54.72,54.76,126597.0,46.7426,46.7682,46.6319,46.6659,126597.0
2017-03-01 12:50:00,54.76,54.79,54.72,54.77,55154.0,46.6659,46.6915,46.6319,46.6745,55154.0
2017-03-01 13:00:00,54.77,54.87,54.76,54.85,90643.0,46.6745,46.7597,46.6659,46.7426,90643.0
2017-03-01 13:10:00,54.85,54.88,54.8,54.81,81244.0,46.7426,46.7682,46.7,46.7086,81244.0
2017-03-01 13:20:00,54.82,54.9,54.81,54.9,93367.0,46.7171,46.7853,46.7086,46.7853,93367.0
2017-03-01 13:30:00,54.9,54.97,54.86,54.97,164383.0,46.7853,46.8449,46.7512,46.8449,164383.0
2017-03-01 13:40:00,54.96,54.99,54.88,54.93,151933.0,46.8364,46.8619,46.7682,46.8108,151933.0
2017-03-01 13:50:00,54.93,55.0,54.93,54.98,91464.0,46.8108,46.8705,46.8108,46.8534,91464.0
2017-03-01 14:00:00,54.99,55.0,54.88,54.9,182765.0,46.8619,46.8705,46.7682,46.7853,182765.0
2017-03-01 14:10:00,54.91,55.08,54.89,55.06,232626.0,46.7938,46.9386,46.7767,46.9216,232626.0
2017-03-01 14:20:00,55.06,55.2,55.06,55.16,247842.0,46.9216,47.0409,46.9216,47.0068,247842.0
2017-03-01 14:30:00,55.16,55.17,55.11,55.15,93900.0,47.0068,47.0153,46.9642,46.9983,93900.0
2017-03-01 14:40:00,55.15,55.21,55.09,55.17,121024.0,46.9983,47.0494,46.9472,47.0153,121024.0
2017-03-01 14:50:00,55.16,55.21,55.12,55.13,122116.0,47.0068,47.0494,46.9727,46.9813,122116.0
2017-03-01 15:00:00,55.13,55.14,55.06,55.08,98324.0,46.9813,46.9898,46.9216,46.9386,98324.0
2017-03-01 15:10:00,55.07,55.09,55.01,55.06,139019.0,46.9301,46.9472,46.879,46.9216,139019.0
2017-03-01 15:20:00,55.06,55.08,54.95,55.01,193741.0,46.9216,46.9386,46.8279,46.879,193741.0
2017-03-01 15:30:00,55.0,55.02,54.91,54.91,171149.0,46.8705,46.8875,46.7938,46.7938,171149.0
2017-03-01 15:40:00,54.91,54.94,54.85,54.86,264594.0,46.7938,46.8193,46.7426,46.7512,264594.0
2017-03-01 15:50:00,54.86,54.89,54.65,54.72,752316.0,46.7512,46.7767,46.5722,46.6319,752316.0
2017-03-02 09:30:00,54.37,54.5,54.26,54.27,165216.0,46.3336,46.4444,46.2399,46.2484,165216.0
2017-03-02 09:40:00,54.27,54.45,54.25,54.37,300110.0,46.2484,46.4018,46.2313,46.3336,300110.0
2017-03-02 09:50:00,54.39,54.39,54.19,54.19,160799.0,46.3506,46.3506,46.1802,46.1802,160799.0
2017-03-02 10:00:00,54.19,54.23,54.08,54.14,155990.0,46.1802,46.2143,46.0865,46.1376,155990.0
2017-03-02 10:10:00,54.14,54.17,54.0,54.12,176818.0,46.1376,46.1632,46.0183,46.1205,176818.0
2017-03-02 10:20:00,54.12,54.22,54.09,54.1,126814.0,46.1205,46.2058,46.095,46.1035,126814.0
2017-03-02 10:30:00,54.09,54.16,54.06,54.09,57298.0,46.095,46.1546,46.0694,46.095,57298.0
2017-03-02 10:40:00,54.08,54.3,54.05,54.2,114720.0,46.0865,46.2739,46.0609,46.1887,114720.0
2017-03-02 10:50:00,54.19,54.25,54.11,54.12,78484.0,46.1802,46.2313,46.112,46.1205,78484.0
2017-03-02 11:00:00,54.12,54.18,54.07,54.08,118501.0,46.1205,46.1717,46.0779,46.0865,118501.0
2017-03-02 11:10:00,54.07,54.08,53.8,53.8,171191.0,46.0779,46.0865,45.8478,45.8478,171191.0
2017-03-02 11:20:00,53.81,53.91,53.76,53.83,161966.0,45.8564,45.9416,45.8138,45.8734,161966.0
2017-03-02 11:30:00,53.82,53.84,53.69,53.69,159448.0,45.8649,45.8819,45.7541,45.7541,159448.0
2017-03-02 11:40:00,53.69,53.91,53.68,53.86,185900.0,45.7541,45.9416,45.7456,45.899,185900.0
2017-03-02 11:50:00,53.87,53.94,53.81,53.91,124123.0,45.9075,45.9671,45.8564,45.9416,124123.0
2017-03-02 12:00:00,53.92,53.97,53.85,53.91,58628.0,45.9501,45.9927,45.8905,45.9416,58628.0
2017-03-02 12:10:00,53.92,53.92,53.78,53.82,69946.0,45.9501,45.9501,45.8308,45.8649,69946.0
2017-03-02 12:20:00,53.82,53.86,53.73,53.84,99967.0,45.8649,45.899,45.7882,45.8819,99967.0
2017-03-02 12:30:00,53.84,53.92,53.83,53.92,83190.0,45.8819,45.9501,45.8734,45.9501,83190.0
2017-03-02 12:40:00,53.91,53.92,53.8,53.83,43251.0,45.9416,45.9501,45.8478,45.8734,43251.0
2017-03-02 12:50:00,53.82,53.86,53.75,53.85,64891.0,45.8649,45.899,45.8052,45.8905,64891.0
2017-03-02 13:00:00,53.84,53.89,53.8,53.84,51353.0,45.8819,45.9245,45.8478,45.8819,51353.0
2017-03-02 13:10:00,53.83,53.85,53.79,53.82,85752.0,45.8734,45.8905,45.8393,45.8649,85752.0
2017-03-02 13:20:00,53.82,53.95,53.8,53.94,49980.0,45.8649,45.9757,45.8478,45.9671,49980.0
2017-03-02 13:30:00,53.95,53.95,53.89,53.91,67617.0,45.9757,45.9757,45.9245,45.9416,67617.0
2017-03-02 13:40:00,53.9,53.91,53.77,53.78,53302.0,45.9331,45.9416,45.8223,45.8308,53302.0
2017-03-02 13:50:00,53.77,53.83,53.72,53.81,50619.0,45.8223,45.8734,45.7797,45.8564,50619.0
2017-03-02 14:00:00,53.81,53.88,53.8,53.81,94313.0,45.8564,45.916,45.8478,45.8564,94313.0
2017-03-02 14:10:00,53.81,53.84,53.76,53.8,128501.0,45.8564,45.8819,45.8138,45.8478,128501.0
2017-03-02 14:20:00,53.8,53.93,53.78,53.93,83906.0,45.8478,45.9586,45.8308,45.9586,83906.0
2017-03-02 14:30:00,53.92,54.06,53.92,54.05,115094.0,45.9501,46.0694,45.9501,46.0609,115094.0
2017-03-02 14:40:00,54.05,54.07,53.89,53.96,92082.0,46.0609,46.0779,45.9245,45.9842,92082.0
2017-03-02 14:50:00,53.96,53.98,53.92,53.95,109720.0,45.9842,46.0012,45.9501,45.9757,109720.0
2017-03-02 15:00:00,53.96,53.97,53.9,53.94,69290.0,45.9842,45.9927,45.9331,45.9671,69290.0
2017-03-02 15:10:00,53.94,54.0,53.92,53.99,140584.0,45.9671,46.0183,45.9501,46.0098,140584.0
2017-03-02 15:20:00,53.99,54.02,53.97,54.0,103423.0,46.0098,46.0353,45.9927,46.0183,103423.0
2017-03-02 15:30:00,54.01,54.02,53.92,53.98,141194.0,46.0268,46.0353,45.9501,46.0012,141194.0
2017-03-02 15:40:00,53.98,53.98,53.83,53.87,169795.0,46.0012,46.0012,45.8734,45.9075,169795.0
2017-03-02 15:50:00,53.87,53.9,53.79,53.86,606245.0,45.9075,45.9331,45.8393,45.899,606245.0
2017-03-03 09:30:00,54.0,54.2,53.82,54.2,136450.0,46.0183,46.1887,45.8649,46.1887,136450.0
2017-03-03 09:40:00,54.2,54.2,53.93,53.95,206907.0,46.1887,46.1887,45.9586,45.9757,206907.0
2017-03-03 09:50:00,53.94,53.94,53.76,53.91,173124.0,45.9671,45.9671,45.8138,45.9416,173124.0
2017-03-03 10:00:00,53.92,54.07,53.9,54.01,90718.0,45.9501,46.0779,45.9331,46.0268,90718.0
2017-03-03 10:10:00,54.02,54.16,53.96,54.05,122820.0,46.0353,46.1546,45.9842,46.0609,122820.0
2017-03-03 10:20:00,54.05,54.12,53.88,53.89,130496.0,46.0609,46.1205,45.916,45.9245,130496.0
2017-03-03 10:30:00,53.89,54.09,53.88,54.08,56851.0,45.9245,46.095,45.916,46.0865,56851.0
2017-03-03 10:40:00,54.07,54.13,54.01,54.06,97908.0,46.0779,46.1291,46.0268,46.0694,97908.0
2017-03-03 10:50:00,54.06,54.36,54.05,54.3,103248.0,46.0694,46.3251,46.0609,46.2739,103248.0
2017-03-03 11:00:00,54.3,54.38,54.27,54.37,127185.0,46.2739,46.3421,46.2484,46.3336,127185.0
2017-03-03 11:10:00,54.37,54.4,54.19,54.21,57498.0,46.3336,46.3592,46.1802,46.1972,57498.0
2017-03-03 11:20:00,54.21,54.28,54.18,54.18,40546.0,46.1972,46.2569,46.1717,46.1717,40546.0
2017-03-03 11:30:00,54.18,54.26,54.16,54.25,53936.0,46.1717,46.2399,46.1546,46.2313,53936.0
2017-03-03 11:40:00,54.27,54.28,54.18,54.21,43956.0,46.2484,46.2569,46.1717,46.1972,43956.0
2017-03-03 11:50:00,54.21,54.33,54.21,54.26,71472.0,46.1972,46.2995,46.1972,46.2399,71472.0
2017-03-03 12:00:00,54.25,54.28,54.19,54.24,46814.0,46.2313,46.2569,46.1802,46.2228,46814.0
2017-03-03 12:10:00,54.24,54.24,54.1,54.11,42479.0,46.2228,46.2228,46.1035,46.112,42479.0
2017-03-03 12:20:00,54.11,54.14,53.96,54.08,105598.0,46.112,46.1376,45.9842,46.0865,105598.0
2017-03-03 12:30:00,54.08,54.13,54.04,54.07,61178.0,46.0865,46.1291,46.0524,46.0779,61178.0
2017-03-03 12:40:00,54.06,54.12,54.04,54.06,33274.0,46.0694,46.1205,46.0524,46.0694,33274.0
2017-03-03 12:50:00,54.06,54.08,54.03,54.08,66169.0,46.0694,46.0865,46.0438,46.0865,66169.0
2017-03-03 13:00:00,54.07,54.1,53.97,54.03,79055.0,46.0779,46.1035,45.9927,46.0438,79055.0
2017-03-03 13:10:00,54.04,54.06,53.86,53.87,77606.0,46.0524,46.0694,45.899,45.9075,77606.0
2017-03-03 13:20:00,53.86,53.91,53.85,53.88,66959.0,45.899,45.9416,45.8905,45.916,66959.0
2017-03-03 13:30:00,53.89,53.93,53.87,53.92,55362.0,45.9245,45.9586,45.9075,45.9501,55362.0
2017-03-03 13:40:00,53.91,54.01,53.91,53.95,42046.0,45.9416,46.0268,45.9416,45.9757,42046.0
2017-03-03 13:50:00,53.95,53.97,53.91,53.91,57363.0,45.9757,45.9927,45.9416,45.9416,57363.0
2017-03-03 14:00:00,53.91,53.95,53.86,53.92,65036.0,45.9416,45.9757,45.899,45.9501,65036.0
2017-03-03 14:10:00,53.93,53.94,53.8,53.83,45394.0,45.9586,45.9671,45.8478,45.8734,45394.0
2017-03-03 14:20:00,53.83,53.9,53.8,53.81,52038.0,45.8734,45.9331,45.8478,45.8564,52038.0
2017-03-03 14:30:00,53.8,53.87,53.79,53.8,34139.0,45.8478,45.9075,45.8393,45.8478,34139.0
2017-03-03 14:40:00,53.8,53.81,53.76,53.79,56387.0,45.8478,45.8564,45.8138,45.8393,56387.0
2017-03-03 14:50:00,53.79,53.81,53.74,53.77,98465.0,45.8393,45.8564,45.7967,45.8223,98465.0
2017-03-03 15:00:00,53.76,53.78,53.73,53.75,122937.0,45.8138,45.8308,45.7882,45.8052,122937.0
2017-03-03 15:10:00,53.75,53.79,53.7,53.78,66509.0,45.8052,45.8393,45.7626,45.8308,66509.0
2017-03-03 15:20:00,53.79,53.85,53.74,53.81,77887.0,45.8393,45.8905,45.7967,45.8564,77887.0
2017-03-03 15:30:00,53.82,53.85,53.76,53.82,81119.0,45.8649,45.8905,45.8138,45.8649,81119.0
2017-03-03 15:40:00,53.82,53.85,53.77,53.8,153820.0,45.8649,45.8905,45.8223,45.8478,153820.0
2017-03-03 15:50:00,53.8,53.9,53.79,53.86,327642.0,45.8478,45.9331,45.8393,45.899,327642.0
2017-03-06 09:30:00,53.79,53.9,53.54,53.54,148170.0,45.8393,45.9331,45.6263,45.6263,148170.0
2017-03-06 09:40:00,53.55,53.62,53.34,53.61,218276.0,45.6348,45.6944,45.4558,45.6859,218276.0
2017-03-06 09:50:00,53.61,53.71,53.54,53.6,214501.0,45.6859,45.7711,45.6263,45.6774,214501.0
2017-03-06 10:00:00,53.6,53.71,53.58,53.71,83795.0,45.6774,45.7711,45.6604,45.7711,83795.0
2017-03-06 10:10:00,53.7,53.9,53.68,53.85,110499.0,45.7626,45.9331,45.7456,45.8905,110499.0
2017-03-06 10:20:00,53.85,54.0,53.84,53.99,109740.0,45.8905,46.0183,45.8819,46.0098,109740.0
2017-03-06 10:30:00,53.97,53.99,53.86,53.9,86602.0,45.9927,46.0098,45.899,45.9331,86602.0
2017-03-06 10:40:00,53.9,53.93,53.85,53.9,78029.0,45.9331,45.9586,45.8905,45.9331,78029.0
2017-03-06 10:50:00,53.9,53.9,53.77,53.83,45249.0,45.9331,45.9331,45.8223,45.8734,45249.0
2017-03-06 11:00:00,53.83,53.84,53.76,53.8,77758.0,45.8734,45.8819,45.8138,45.8478,77758.0
2017-03-06 11:10:00,53.79,53.93,53.78,53.91,145014.0,45.8393,45.9586,45.8308,45.9416,145014.0
2017-03-06 11:20:00,53.91,53.95,53.83,53.85,71727.0,45.9416,45.9757,45.8734,45.8905,71727.0
2017-03-06 11:30:00,53.86,53.89,53.72,53.73,76908.0,45.899,45.9245,45.7797,45.7882,76908.0
2017-03-06 11:40:00,53.73,53.81,53.67,53.74,82641.0,45.7882,45.8564,45.7371,45.7967,82641.0
2017-03-06 11:50:00,53.75,53.79,53.65,53.67,58552.0,45.8052,45.8393,45.72,45.7371,58552.0
2017-03-06 12:00:00,53.67,53.74,53.66,53.69,48838.0,45.7371,45.7967,45.7285,45.7541,48838.0
2017-03-06 12:10:00,53.68,53.72,53.66,53.7,77265.0,45.7456,45.7797,45.7285,45.7626,77265.0
2017-03-06 12:20:00,53.7,53.73,53.66,53.72,88526.0,45.7626,45.7882,45.7285,45.7797,88526.0
2017-03-06 12:30:00,53.72,53.72,53.65,53.71,47602.0,45.7797,45.7797,45.72,45.7711,47602.0
2017-03-06 12:40:00,53.72,53.73,53.68,53.72,86880.0,45.7797,45.7882,45.7456,45.7797,86880.0
2017-03-06 12:50:00,53.72,53.74,53.67,53.71,56080.0,45.7797,45.7967,45.7371,45.7711,56080.0
2017-03-06 13:00:00,53.72,53.78,53.7,53.77,61488.0,45.7797,45.8308,45.7626,45.8223,61488.0
2017-03-06 13:10:00,53.76,53.83,53.74,53.82,106753.0,45.8138,45.8734,45.7967,45.8649,106753.0
2017-03-06 13:20:00,53.82,53.87,53.8,53.86,138493.0,45.8649,45.9075,45.8478,45.899,138493.0
2017-03-06 13:30:00,53.85,53.85,53.8,53.82,87522.0,45.8905,45.8905,45.8478,45.8649,87522.0
2017-03-06 13:40:00,53.82,53.83,53.71,53.72,54993.0,45.8649,45.8734,45.7711,45.7797,54993.0
2017-03-06 13:50:00,53.72,53.73,53.69,53.72,45481.0,45.7797,45.7882,45.7541,45.7797,45481.0
2017-03-06 14:00:00,53.72,53.74,53.69,53.72,63597.0,45.7797,45.7967,45.7541,45.7797,63597.0
2017-03-06 14:10:00,53.72,53.74,53.67,53.7,75325.0,45.7797,45.7967,45.7371,45.7626,75325.0
2017-03-06 14:20:00,53.68,53.73,53.67,53.7,88289.0,45.7456,45.7882,45.7371,45.7626,88289.0
2017-03-06 14:30:00,53.71,53.72,53.68,53.7,59662.0,45.7711,45.7797,45.7456,45.7626,59662.0
2017-03-06 14:40:00,53.7,53.71,53.67,53.69,49090.0,45.7626,45.7711,45.7371,45.7541,49090.0
2017-03-06 14:50:00,53.69,53.71,53.68,53.69,50952.0,45.7541,45.7711,45.7456,45.7541,50952.0
2017-03-06 15:00:00,53.69,53.73,53.69,53.72,129441.0,45.7541,45.7882,45.7541,45.7797,129441.0
2017-03-06 15:10:00,53.72,53.74,53.7,53.74,160034.0,45.7797,45.7967,45.7626,45.7967,160034.0
2017-03-06 15:20:00,53.74,53.78,53.72,53.77,156380.0,45.7967,45.8308,45.7797,45.8223,156380.0
2017-03-06 15:30:00,53.77,53.8,53.7,53.78,158148.0,45.8223,45.8478,45.7626,45.8308,158148.0
2017-03-06 15:40:00,53.78,53.82,53.76,53.79,189525.0,45.8308,45.8649,45.8138,45.8393,189525.0
2017-03-06 15:50:00,53.79,53.84,53.78,53.79,283952.0,45.8393,45.8819,45.8308,45.8393,283952.0
2017-03-07 09:30:00,53.63,53.78,53.5,53.54,233040.0,45.703,45.8308,45.5922,45.6263,233040.0
2017-03-07 09:40:00,53.55,53.57,53.34,53.36,181948.0,45.6348,45.6518,45.4558,45.4729,181948.0
2017-03-07 09:50:00,53.36,53.43,53.29,53.37,137066.0,45.4729,45.5325,45.4132,45.4814,137066.0
2017-03-07 10:00:00,53.36,53.49,53.28,53.41,102561.0,45.4729,45.5837,45.4047,45.5155,102561.0
2017-03-07 10:10:00,53.4,53.45,53.14,53.3,210322.0,45.507,45.5496,45.2854,45.4217,210322.0
2017-03-07 10:20:00,53.3,53.34,53.16,53.28,97641.0,45.4217,45.4558,45.3024,45.4047,97641.0
2017-03-07 10:30:00,53.29,53.38,53.28,53.29,102938.0,45.4132,45.4899,45.4047,45.4132,102938.0
2017-03-07 10:40:00,53.28,53.34,53.22,53.23,83911.0,45.4047,45.4558,45.3536,45.3621,83911.0
2017-03-07 10:50:00,53.23,53.26,53.11,53.12,131904.0,45.3621,45.3877,45.2598,45.2684,131904.0
2017-03-07 11:00:00,53.11,53.12,53.03,53.1,175762.0,45.2598,45.2684,45.1917,45.2513,175762.0
2017-03-07 11:10:00,53.1,53.22,53.03,53.19,135127.0,45.2513,45.3536,45.1917,45.328,135127.0
2017-03-07 11:20:00,53.2,53.28,53.09,53.11,97669.0,45.3365,45.4047,45.2428,45.2598,97669.0
2017-03-07 11:30:00,53.11,53.27,53.05,53.21,113814.0,45.2598,45.3962,45.2087,45.3451,113814.0
2017-03-07 11:40:00,53.22,53.46,53.21,53.45,81050.0,45.3536,45.5581,45.3451,45.5496,81050.0
2017-03-07 11:50:00,53.44,53.52,53.38,53.45,98206.0,45.5411,45.6092,45.4899,45.5496,98206.0
2017-03-07 12:00:00,53.45,53.51,53.37,53.5,76071.0,45.5496,45.6007,45.4814,45.5922,76071.0
2017-03-07 12:10:00,53.51,53.55,53.43,53.5,134999.0,45.6007,45.6348,45.5325,45.5922,134999.0
2017-03-07 12:20:00,53.5,53.52,53.34,53.35,97569.0,45.5922,45.6092,45.4558,45.4644,97569.0
2017-03-07 12:30:00,53.34,53.35,53.24,53.24,89908.0,45.4558,45.4644,45.3706,45.3706,89908.0
2017-03-07 12:40:00,53.25,53.27,53.15,53.15,85663.0,45.3791,45.3962,45.2939,45.2939,85663.0
2017-03-07 12:50:00,53.13,53.25,53.13,53.21,113449.0,45.2769,45.3791,45.2769,45.3451,113449.0
2017-03-07 13:00:00,53.22,53.3,53.18,53.27,77560.0,45.3536,45.4217,45.3195,45.3962,77560.0
2017-03-07 13:10:00,53.26,53.3,53.22,53.22,72533.0,45.3877,45.4217,45.3536,45.3536,72533.0
2017-03-07 13:20:00,53.22,53.24,53.18,53.19,29452.0,45.3536,45.3706,45.3195,45.328,29452.0
2017-03-07 13:30:00,53.19,53.19,53.0,53.01,142616.0,45.328,45.328,45.1661,45.1746,142616.0
2017-03-07 13:40:00,53.0,53.02,52.97,53.0,166831.0,45.1661,45.1831,45.1405,45.1661,166831.0
2017-03-07 13:50:00,53.0,53.05,52.94,52.98,260701.0,45.1661,45.2087,45.115,45.149,260701.0
2017-03-07 14:00:00,52.99,53.05,52.96,53.0,170203.0,45.1576,45.2087,45.132,45.1661,170203.0
2017-03-07 14:10:00,53.01,53.09,52.98,53.01,122136.0,45.1746,45.2428,45.149,45.1746,122136.0
2017-03-07 14:20:00,53.02,53.06,52.95,52.98,113135.0,45.1831,45.2172,45.1235,45.149,113135.0
2017-03-07 14:30:00,52.99,53.0,52.91,52.93,122949.0,45.1576,45.1661,45.0894,45.1064,122949.0
2017-03-07 14:40:00,52.93,52.93,52.83,52.87,138003.0,45.1064,45.1064,45.0212,45.0553,138003.0
2017-03-07 14:50:00,52.86,52.97,52.83,52.94,250045.0,45.0468,45.1405,45.0212,45.115,250045.0
2017-03-07 15:00:00,52.94,53.02,52.93,52.97,208333.0,45.115,45.1831,45.1064,45.1405,208333.0
2017-03-07 15:10:00,52.97,53.06,52.9,53.03,250241.0,45.1405,45.2172,45.0809,45.1917,250241.0
2017-03-07 15:20:00,53.03,53.05,52.93,52.95,193212.0,45.1917,45.2087,45.1064,45.1235,193212.0
2017-03-07 15:30:00,52.95,52.98,52.92,52.93,232434.0,45.1235,45.149,45.0979,45.1064,232434.0
2017-03-07 15:40:00,52.93,52.98,52.88,52.95,334477.0,45.1064,45.149,45.0638,45.1235,334477.0
2017-03-07 15:50:00,52.95,52.96,52.91,52.95,564531.0,45.1235,45.132,45.0894,45.1235,564531.0
2017-03-08 09:30:00,52.63,52.79,52.48,52.71,192866.0,44.8508,44.9871,44.723,44.919,192866.0
2017-03-08 09:40:00,52.71,52.99,52.7,52.98,171716.0,44.919,45.1576,44.9104,45.149,171716.0
2017-03-08 09:50:00,52.99,53.09,52.79,52.87,175971.0,45.1576,45.2428,44.9871,45.0553,175971.0
2017-03-08 10:00:00,52.88,53.05,52.81,52.83,148603.0,45.0638,45.2087,45.0042,45.0212,148603.0
2017-03-08 10:10:00,52.83,52.97,52.78,52.9,473286.0,45.0212,45.1405,44.9786,45.0809,473286.0
2017-03-08 10:20:00,52.89,53.01,52.81,52.96,82677.0,45.0723,45.1746,45.0042,45.132,82677.0
2017-03-08 10:30:00,52.97,53.23,52.96,53.0,123636.0,45.1405,45.3621,45.132,45.1661,123636.0
2017-03-08 10:40:00,53.0,53.05,52.86,52.92,123559.0,45.1661,45.2087,45.0468,45.0979,123559.0
2017-03-08 10:50:00,52.91,53.05,52.89,52.94,79327.0,45.0894,45.2087,45.0723,45.115,79327.0
2017-03-08 11:00:00,52.92,52.95,52.62,52.69,139622.0,45.0979,45.1235,44.8423,44.9019,139622.0
2017-03-08 11:10:00,52.69,52.82,52.65,52.78,93997.0,44.9019,45.0127,44.8678,44.9786,93997.0
2017-03-08 11:20:00,52.78,52.8,52.64,52.65,191434.0,44.9786,44.9957,44.8593,44.8678,191434.0
2017-03-08 11:30:00,52.65,52.65,52.42,52.43,91205.0,44.8678,44.8678,44.6718,44.6803,91205.0
2017-03-08 11:40:00,52.42,52.48,52.38,52.44,194847.0,44.6718,44.723,44.6377,44.6889,194847.0
2017-03-08 11:50:00,52.43,52.44,52.21,52.3,177845.0,44.6803,44.6889,44.4929,44.5696,177845.0
2017-03-08 12:00:00,52.3,52.33,52.2,52.27,229006.0,44.5696,44.5951,44.4843,44.544,229006.0
2017-03-08 12:10:00,52.26,52.26,52.05,52.06,158253.0,44.5355,44.5355,44.3565,44.365,158253.0
2017-03-08 12:20:00,52.05,52.06,51.82,51.9,285695.0,44.3565,44.365,44.1605,44.2287,285695.0
2017-03-08 12:30:00,51.9,51.93,51.8,51.88,235879.0,44.2287,44.2542,44.1435,44.2116,235879.0
2017-03-08 12:40:00,51.88,51.94,51.74,51.84,222112.0,44.2116,44.2628,44.0923,44.1775,222112.0
2017-03-08 12:50:00,51.83,51.88,51.74,51.75,148311.0,44.169,44.2116,44.0923,44.1009,148311.0
2017-03-08 13:00:00,51.75,51.79,51.71,51.71,103142.0,44.1009,44.1349,44.0668,44.0668,103142.0
2017-03-08 13:10:00,51.71,51.92,51.7,51.91,248314.0,44.0668,44.2457,44.0582,44.2372,248314.0
2017-03-08 13:20:00,51.91,51.98,51.84,51.95,418249.0,44.2372,44.2969,44.1775,44.2713,418249.0
2017-03-08 13:30:00,51.95,52.13,51.9,52.04,516333.0,44.2713,44.4247,44.2287,44.348,516333.0
2017-03-08 13:40:00,52.04,52.05,51.85,51.95,767422.0,44.348,44.3565,44.1861,44.2713,767422.0
2017-03-08 13:50:00,51.96,51.98,51.88,51.95,166876.0,44.2798,44.2969,44.2116,44.2713,166876.0
2017-03-08 14:00:00,51.94,51.97,51.82,51.83,236209.0,44.2628,44.2883,44.1605,44.169,236209.0
2017-03-08 14:10:00,51.82,51.84,51.57,51.57,246823.0,44.1605,44.1775,43.9475,43.9475,246823.0
2017-03-08 14:20:00,51.58,51.61,51.41,51.58,460409.0,43.956,43.9815,43.8111,43.956,460409.0
2017-03-08 14:30:00,51.58,51.7,51.48,51.7,258531.0,43.956,44.0582,43.8708,44.0582,258531.0
2017-03-08 14:40:00,51.71,51.78,51.63,51.67,351179.0,44.0668,44.1264,43.9986,44.0327,351179.0
2017-03-08 14:50:00,51.67,51.71,51.54,51.56,211900.0,44.0327,44.0668,43.9219,43.9389,211900.0
2017-03-08 15:00:00,51.55,51.59,51.47,51.52,281381.0,43.9304,43.9645,43.8622,43.9048,281381.0
2017-03-08 15:10:00,51.52,51.53,51.3,51.31,325305.0,43.9048,43.9134,43.7174,43.7259,325305.0
2017-03-08 15:20:00,51.31,51.41,51.29,51.38,460896.0,43.7259,43.8111,43.7088,43.7855,460896.0
2017-03-08 15:30:00,51.38,51.49,51.19,51.45,835832.0,43.7855,43.8793,43.6236,43.8452,835832.0
2017-03-08 15:40:00,51.45,51.51,51.36,51.41,599735.0,43.8452,43.8963,43.7685,43.8111,599735.0
2017-03-08 15:50:00,51.41,51.55,51.2,51.29,1820723.0,43.8111,43.9304,43.6321,43.7088,1820723.0
2017-03-09 09:30:00,50.61,50.66,49.75,50.15,1194182.0,43.1294,43.172,42.3965,42.7373,1194182.0
2017-03-09 09:40:00,50.16,50.31,49.96,50.07,536342.0,42.7459,42.8737,42.5754,42.6692,536342.0
2017-03-09 09:50:00,50.07,50.31,49.82,49.87,603139.0,42.6692,42.8737,42.4561,42.4987,603139.0
2017-03-09 10:00:00,49.83,50.52,49.83,50.39,468271.0,42.4646,43.0527,42.4646,42.9419,468271.0
2017-03-09 10:10:00,50.39,50.62,50.32,50.55,382197.0,42.9419,43.1379,42.8822,43.0782,382197.0
2017-03-09 10:20:00,50.54,50.63,50.37,50.41,312371.0,43.0697,43.1464,42.9248,42.9589,312371.0
2017-03-09 10:30:00,50.41,50.42,50.0,50.05,379181.0,42.9589,42.9674,42.6095,42.6521,379181.0
2017-03-09 10:40:00,50.05,50.16,49.93,50.09,416859.0,42.6521,42.7459,42.5499,42.6862,416859.0
2017-03-09 10:50:00,50.09,50.16,49.99,50.08,226417.0,42.6862,42.7459,42.601,42.6777,226417.0
2017-03-09 11:00:00,50.08,50.2,50.0,50.01,448467.0,42.6777,42.78,42.6095,42.618,448467.0
2017-03-09 11:10:00,50.01,50.13,49.95,50.08,448127.0,42.618,42.7203,42.5669,42.6777,448127.0
2017-03-09 11:20:00,50.09,50.2,50.06,50.15,432406.0,42.6862,42.78,42.6607,42.7373,432406.0
2017-03-09 11:30:00,50.15,50.17,50.07,50.14,428345.0,42.7373,42.7544,42.6692,42.7288,428345.0
2017-03-09 11:40:00,50.13,50.19,50.08,50.12,208945.0,42.7203,42.7714,42.6777,42.7118,208945.0
2017-03-09 11:50:00,50.13,50.15,49.9,49.91,148712.0,42.7203,42.7373,42.5243,42.5328,148712.0
2017-03-09 12:00:00,49.91,50.0,49.84,49.87,132103.0,42.5328,42.6095,42.4732,42.4987,132103.0
2017-03-09 12:10:00,49.88,49.99,49.85,49.86,136762.0,42.5073,42.601,42.4817,42.4902,136762.0
2017-03-09 12:20:00,49.86,49.93,49.85,49.88,139751.0,42.4902,42.5499,42.4817,42.5073,139751.0
2017-03-09 12:30:00,49.87,49.9,49.78,49.81,141486.0,42.4987,42.5243,42.422,42.4476,141486.0
2017-03-09 12:40:00,49.81,49.89,49.78,49.82,134952.0,42.4476,42.5158,42.422,42.4561,134952.0
2017-03-09 12:50:00,49.82,49.97,49.81,49.94,194891.0,42.4561,42.584,42.4476,42.5584,194891.0
2017-03-09 13:00:00,49.94,50.08,49.87,50.06,169153.0,42.5584,42.6777,42.4987,42.6607,169153.0
2017-03-09 13:10:00,50.06,50.2,50.04,50.09,262126.0,42.6607,42.78,42.6436,42.6862,262126.0
2017-03-09 13:20:00,50.1,50.18,50.06,50.1,139875.0,42.6947,42.7629,42.6607,42.6947,139875.0
2017-03-09 13:30:00,50.09,50.16,50.05,50.1,144389.0,42.6862,42.7459,42.6521,42.6947,144389.0
2017-03-09 13:40:00,50.1,50.14,49.95,49.98,162677.0,42.6947,42.7288,42.5669,42.5925,162677.0
2017-03-09 13:50:00,49.98,50.13,49.98,50.11,202346.0,42.5925,42.7203,42.5925,42.7033,202346.0
2017-03-09 14:00:00,50.12,50.14,50.04,50.11,142086.0,42.7118,42.7288,42.6436,42.7033,142086.0
2017-03-09 14:10:00,50.1,50.21,50.06,50.2,233560.0,42.6947,42.7885,42.6607,42.78,233560.0
2017-03-09 14:20:00,50.2,50.34,50.17,50.25,767385.0,42.78,42.8993,42.7544,42.8226,767385.0
2017-03-09 14:30:00,50.25,50.25,50.11,50.18,175823.0,42.8226,42.8226,42.7033,42.7629,175823.0
2017-03-09 14:40:00,50.17,50.21,50.05,50.05,287445.0,42.7544,42.7885,42.6521,42.6521,287445.0
2017-03-09 14:50:00,50.05,50.22,50.04,50.09,216485.0,42.6521,42.797,42.6436,42.6862,216485.0
2017-03-09 15:00:00,50.08,50.23,50.04,50.22,261818.0,42.6777,42.8055,42.6436,42.797,261818.0
2017-03-09 15:10:00,50.22,50.33,50.21,50.31,408517.0,42.797,42.8907,42.7885,42.8737,408517.0
2017-03-09 15:20:00,50.31,50.63,50.28,50.61,404378.0,42.8737,43.1464,42.8481,43.1294,404378.0
2017-03-09 15:30:00,50.6,50.95,50.57,50.95,431882.0,43.1208,43.4191,43.0953,43.4191,431882.0
2017-03-09 15:40:00,50.95,50.99,50.85,50.9,470248.0,43.4191,43.4532,43.3339,43.3765,470248.0
2017-03-09 15:50:00,50.9,50.91,50.82,50.88,651600.0,43.3765,43.385,43.3083,43.3594,651600.0
2017-03-10 09:30:00,51.39,51.5,50.93,51.0,386157.0,43.7941,43.8878,43.4021,43.4617,386157.0
2017-03-10 09:40:00,51.0,51.0,50.61,50.77,280930.0,43.4617,43.4617,43.1294,43.2657,280930.0
2017-03-10 09:50:00,50.78,51.14,50.76,51.11,201634.0,43.2742,43.581,43.2572,43.5555,201634.0
2017-03-10 10:00:00,51.11,51.12,50.82,51.03,292959.0,43.5555,43.564,43.3083,43.4873,292959.0
2017-03-10 10:10:00,51.04,51.13,50.93,51.1,192587.0,43.4958,43.5725,43.4021,43.5469,192587.0
2017-03-10 10:20:00,51.09,51.12,50.89,50.94,128921.0,43.5384,43.564,43.368,43.4106,128921.0
2017-03-10 10:30:00,50.93,50.94,50.76,50.88,203627.0,43.4021,43.4106,43.2572,43.3594,203627.0
2017-03-10 10:40:00,50.88,50.99,50.83,50.94,117665.0,43.3594,43.4532,43.3168,43.4106,117665.0
2017-03-10 10:50:00,50.94,51.06,50.88,50.9,84245.0,43.4106,43.5128,43.3594,43.3765,84245.0
2017-03-10 11:00:00,50.9,51.0,50.81,50.95,171123.0,43.3765,43.4617,43.2998,43.4191,171123.0
2017-03-10 11:10:00,50.95,50.96,50.76,50.9,147547.0,43.4191,43.4276,43.2572,43.3765,147547.0
2017-03-10 11:20:00,50.9,51.17,50.89,51.12,130106.0,43.3765,43.6066,43.368,43.564,130106.0
2017-03-10 11:30:00,51.12,51.13,50.91,50.95,126680.0,43.564,43.5725,43.385,43.4191,126680.0
2017-03-10 11:40:00,50.94,51.04,50.89,51.0,74009.0,43.4106,43.4958,43.368,43.4617,74009.0
2017-03-10 11:50:00,51.0,51.14,50.99,51.07,102125.0,43.4617,43.581,43.4532,43.5214,102125.0
2017-03-10 12:00:00,51.08,51.1,50.97,51.1,63508.0,43.5299,43.5469,43.4361,43.5469,63508.0
2017-03-10 12:10:00,51.1,51.13,51.06,51.09,39146.0,43.5469,43.5725,43.5128,43.5384,39146.0
2017-03-10 12:20:00,51.1,51.13,51.05,51.06,42453.0,43.5469,43.5725,43.5043,43.5128,42453.0
2017-03-10 12:30:00,51.06,51.08,50.93,50.93,82628.0,43.5128,43.5299,43.4021,43.4021,82628.0
2017-03-10 12:40:00,50.94,50.95,50.82,50.85,94484.0,43.4106,43.4191,43.3083,43.3339,94484.0
2017-03-10 12:50:00,50.84,50.84,50.63,50.71,126204.0,43.3254,43.3254,43.1464,43.2146,126204.0
2017-03-10 13:00:00,50.71,50.87,50.71,50.78,76871.0,43.2146,43.3509,43.2146,43.2742,76871.0
2017-03-10 13:10:00,50.8,50.89,50.79,50.87,116513.0,43.2913,43.368,43.2827,43.3509,116513.0
2017-03-10 13:20:00,50.87,50.89,50.82,50.88,72041.0,43.3509,43.368,43.3083,43.3594,72041.0
2017-03-10 13:30:00,50.89,50.91,50.81,50.88,55830.0,43.368,43.385,43.2998,43.3594,55830.0
2017-03-10 13:40:00,50.87,50.99,50.85,50.97,112365.0,43.3509,43.4532,43.3339,43.4361,112365.0
2017-03-10 13:50:00,50.97,51.07,50.96,51.02,114019.0,43.4361,43.5214,43.4276,43.4788,114019.0
2017-03-10 14:00:00,51.02,51.1,50.97,51.0,134843.0,43.4788,43.5469,43.4361,43.4617,134843.0
2017-03-10 14:10:00,51.01,51.11,51.01,51.08,113884.0,43.4702,43.5555,43.4702,43.5299,113884.0
2017-03-10 14:20:00,51.08,51.1,50.95,51.0,94608.0,43.5299,43.5469,43.4191,43.4617,94608.0
2017-03-10 14:30:00,51.0,51.02,50.91,51.0,65225.0,43.4617,43.4788,43.385,43.4617,65225.0
2017-03-10 14:40:00,51.01,51.03,50.97,50.98,62736.0,43.4702,43.4873,43.4361,43.4447,62736.0
2017-03-10 14:50:00,50.99,51.0,50.93,50.93,63464.0,43.4532,43.4617,43.4021,43.4021,63464.0
2017-03-10 15:00:00,50.93,51.0,50.93,50.99,106698.0,43.4021,43.4617,43.4021,43.4532,106698.0
2017-03-10 15:10:00,50.99,51.04,50.96,51.02,83092.0,43.4532,43.4958,43.4276,43.4788,83092.0
2017-03-10 15:20:00,51.03,51.03,50.94,50.99,62054.0,43.4873,43.4873,43.4106,43.4532,62054.0
2017-03-10 15:30:00,50.99,51.0,50.87,50.88,141542.0,43.4532,43.4617,43.3509,43.3594,141542.0
2017-03-10 15:40:00,50.88,50.9,50.71,50.77,276938.0,43.3594,43.3765,43.2146,43.2657,276938.0
2017-03-10 15:50:00,50.77,50.96,50.76,50.93,878202.0,43.2657,43.4276,43.2572,43.4021,878202.0
2017-03-13 09:30:00,51.02,51.33,51.01,51.17,143213.0,43.4788,43.7429,43.4702,43.6066,143213.0
2017-03-13 09:40:00,51.16,51.19,50.97,51.0,132496.0,43.5981,43.6236,43.4361,43.4617,132496.0
2017-03-13 09:50:00,51.0,51.06,50.95,50.97,89628.0,43.4617,43.5128,43.4191,43.4361,89628.0
2017-03-13 10:00:00,50.96,51.04,50.93,50.97,104400.0,43.4276,43.4958,43.4021,43.4361,104400.0
2017-03-13 10:10:00,50.96,51.04,50.96,51.02,129974.0,43.4276,43.4958,43.4276,43.4788,129974.0
2017-03-13 10:20:00,51.02,51.04,50.85,51.01,94124.0,43.4788,43.4958,43.3339,43.4702,94124.0
2017-03-13 10:30:00,51.02,51.08,50.93,51.0,125661.0,43.4788,43.5299,43.4021,43.4617,125661.0
2017-03-13 10:40:00,50.99,51.0,50.83,50.83,57383.0,43.4532,43.4617,43.3168,43.3168,57383.0
2017-03-13 10:50:00,50.83,50.89,50.78,50.88,158683.0,43.3168,43.368,43.2742,43.3594,158683.0
2017-03-13 11:00:00,50.87,50.92,50.81,50.87,85430.0,43.3509,43.3935,43.2998,43.3509,85430.0
2017-03-13 11:10:00,50.87,50.88,50.71,50.77,98264.0,43.3509,43.3594,43.2146,43.2657,98264.0
2017-03-13 11:20:00,50.77,50.85,50.72,50.84,137441.0,43.2657,43.3339,43.2231,43.3254,137441.0
2017-03-13 11:30:00,50.84,50.91,50.77,50.82,134989.0,43.3254,43.385,43.2657,43.3083,134989.0
2017-03-13 11:40:00,50.82,50.88,50.76,50.83,50779.0,43.3083,43.3594,43.2572,43.3168,50779.0
2017-03-13 11:50:00,50.82,50.96,50.81,50.9,93171.0,43.3083,43.4276,43.2998,43.3765,93171.0
2017-03-13 12:00:00,50.91,51.01,50.9,50.95,83448.0,43.385,43.4702,43.3765,43.4191,83448.0
2017-03-13 12:10:00,50.95,51.09,50.93,51.04,133593.0,43.4191,43.5384,43.4021,43.4958,133593.0
2017-03-13 12:20:00,51.04,51.11,50.99,51.02,97648.0,43.4958,43.5555,43.4532,43.4788,97648.0
2017-03-13 12:30:00,51.02,51.04,50.97,51.04,60951.0,43.4788,43.4958,43.4361,43.4958,60951.0
2017-03-13 12:40:00,51.04,51.19,51.01,51.14,100652.0,43.4958,43.6236,43.4702,43.581,100652.0
2017-03-13 12:50:00,51.13,51.18,51.12,51.17,85013.0,43.5725,43.6151,43.564,43.6066,85013.0
2017-03-13 13:00:00,51.16,51.21,51.09,51.12,77254.0,43.5981,43.6407,43.5384,43.564,77254.0
2017-03-13 13:10:00,51.11,51.11,51.0,51.05,91353.0,43.5555,43.5555,43.4617,43.5043,91353.0
2017-03-13 13:20:00,51.05,51.06,50.99,51.0,41712.0,43.5043,43.5128,43.4532,43.4617,41712.0
2017-03-13 13:30:00,51.0,51.08,50.99,51.07,68990.0,43.4617,43.5299,43.4532,43.5214,68990.0
2017-03-13 13:40:00,51.07,51.12,51.05,51.05,48237.0,43.5214,43.564,43.5043,43.5043,48237.0
2017-03-13 13:50:00,51.05,51.07,50.96,51.0,93185.0,43.5043,43.5214,43.4276,43.4617,93185.0
2017-03-13 14:00:00,51.0,51.01,50.89,50.94,76556.0,43.4617,43.4702,43.368,43.4106,76556.0
2017-03-13 14:10:00,50.93,50.94,50.87,50.9,44019.0,43.4021,43.4106,43.3509,43.3765,44019.0
2017-03-13 14:20:00,50.89,50.95,50.86,50.91,69034.0,43.368,43.4191,43.3424,43.385,69034.0
2017-03-13 14:30:00,50.9,50.94,50.86,50.87,73710.0,43.3765,43.4106,43.3424,43.3509,73710.0
2017-03-13 14:40:00,50.87,50.88,50.78,50.8,113105.0,43.3509,43.3594,43.2742,43.2913,113105.0
2017-03-13 14:50:00,50.8,50.83,50.78,50.8,67153.0,43.2913,43.3168,43.2742,43.2913,67153.0
2017-03-13 15:00:00,50.8,50.83,50.76,50.83,108465.0,43.2913,43.3168,43.2572,43.3168,108465.0
2017-03-13 15:10:00,50.83,50.86,50.79,50.79,65142.0,43.3168,43.3424,43.2827,43.2827,65142.0
2017-03-13 15:20:00,50.8,50.81,50.74,50.78,72227.0,43.2913,43.2998,43.2401,43.2742,72227.0
2017-03-13 15:30:00,50.79,50.8,50.67,50.7,169604.0,43.2827,43.2913,43.1805,43.2061,169604.0
2017-03-13 15:40:00,50.71,50.94,50.7,50.89,289006.0,43.2146,43.4106,43.2061,43.368,289006.0
2017-03-13 15:50:00,50.89,50.93,50.83,50.89,532953.0,43.368,43.4021,43.3168,43.368,532953.0
2017-03-14 09:30:00,50.05,50.15,49.34,49.52,558968.0,42.6521,42.7373,42.0471,42.2005,558968.0
2017-03-14 09:40:00,49.53,49.59,49.01,49.05,700369.0,42.209,42.2601,41.7659,41.7999,700369.0
2017-03-14 09:50:00,49.05,49.06,48.7,48.71,637864.0,41.7999,41.8085,41.5017,41.5102,637864.0
2017-03-14 10:00:00,48.71,48.77,48.54,48.77,683264.0,41.5102,41.5613,41.3653,41.5613,683264.0
2017-03-14 10:10:00,48.77,48.99,48.73,48.89,522795.0,41.5613,41.7488,41.5272,41.6636,522795.0
2017-03-14 10:20:00,48.89,49.07,48.8,48.9,384591.0,41.6636,41.817,41.5869,41.6721,384591.0
2017-03-14 10:30:00,48.9,49.02,48.88,48.98,469033.0,41.6721,41.7744,41.6551,41.7403,469033.0
2017-03-14 10:40:00,48.98,49.01,48.9,48.99,334088.0,41.7403,41.7659,41.6721,41.7488,334088.0
2017-03-14 10:50:00,48.99,49.34,48.97,49.32,409026.0,41.7488,42.0471,41.7318,42.03,409026.0
2017-03-14 11:00:00,49.31,49.45,49.24,49.34,244824.0,42.0215,42.1408,41.9619,42.0471,244824.0
2017-03-14 11:10:00,49.34,49.93,49.16,49.82,451027.0,42.0471,42.5499,41.8937,42.4561,451027.0
2017-03-14 11:20:00,49.82,49.98,49.71,49.78,387401.0,42.4561,42.5925,42.3624,42.422,387401.0
2017-03-14 11:30:00,49.76,49.77,49.45,49.58,308210.0,42.405,42.4135,42.1408,42.2516,308210.0
2017-03-14 11:40:00,49.59,49.67,49.55,49.63,156664.0,42.2601,42.3283,42.226,42.2942,156664.0
2017-03-14 11:50:00,49.64,49.84,49.63,49.79,175425.0,42.3027,42.4732,42.2942,42.4306,175425.0
2017-03-14 12:00:00,49.79,49.8,49.5,49.58,175296.0,42.4306,42.4391,42.1834,42.2516,175296.0
2017-03-14 12:10:00,49.58,49.6,49.38,49.4,314782.0,42.2516,42.2686,42.0812,42.0982,314782.0
2017-03-14 12:20:00,49.39,49.56,49.39,49.5,158181.0,42.0897,42.2346,42.0897,42.1834,158181.0
2017-03-14 12:30:00,49.5,49.55,49.37,49.39,244239.0,42.1834,42.226,42.0726,42.0897,244239.0
2017-03-14 12:40:00,49.38,49.54,49.37,49.5,105138.0,42.0812,42.2175,42.0726,42.1834,105138.0
2017-03-14 12:50:00,49.51,49.53,49.37,49.37,165632.0,42.1919,42.209,42.0726,42.0726,165632.0
2017-03-14 13:00:00,49.38,49.54,49.36,49.48,169217.0,42.0812,42.2175,42.0641,42.1664,169217.0
2017-03-14 13:10:00,49.48,49.72,49.45,49.64,204224.0,42.1664,42.3709,42.1408,42.3027,204224.0
2017-03-14 13:20:00,49.64,49.75,49.6,49.66,167560.0,42.3027,42.3965,42.2686,42.3198,167560.0
2017-03-14 13:30:00,49.65,49.74,49.54,49.56,140308.0,42.3113,42.388,42.2175,42.2346,140308.0
2017-03-14 13:40:00,49.57,49.7,49.55,49.65,132025.0,42.2431,42.3539,42.226,42.3113,132025.0
2017-03-14 13:50:00,49.65,49.68,49.57,49.6,139052.0,42.3113,42.3368,42.2431,42.2686,139052.0
2017-03-14 14:00:00,49.6,49.64,49.56,49.62,237167.0,42.2686,42.3027,42.2346,42.2857,237167.0
2017-03-14 14:10:00,49.63,49.7,49.56,49.65,108016.0,42.2942,42.3539,42.2346,42.3113,108016.0
2017-03-14 14:20:00,49.64,49.8,49.64,49.71,148851.0,42.3027,42.4391,42.3027,42.3624,148851.0
2017-03-14 14:30:00,49.71,49.72,49.63,49.63,120524.0,42.3624,42.3709,42.2942,42.2942,120524.0
2017-03-14 14:40:00,49.64,49.71,49.55,49.6,113792.0,42.3027,42.3624,42.226,42.2686,113792.0
2017-03-14 14:50:00,49.6,49.75,49.56,49.74,181904.0,42.2686,42.3965,42.2346,42.388,181904.0
2017-03-14 15:00:00,49.73,49.75,49.56,49.56,235718.0,42.3794,42.3965,42.2346,42.2346,235718.0
2017-03-14 15:10:00,49.56,49.61,49.53,49.59,190287.0,42.2346,42.2772,42.209,42.2601,190287.0
2017-03-14 15:20:00,49.6,49.73,49.52,49.71,227889.0,42.2686,42.3794,42.2005,42.3624,227889.0
2017-03-14 15:30:00,49.71,49.89,49.68,49.82,248081.0,42.3624,42.5158,42.3368,42.4561,248081.0
2017-03-14 15:40:00,49.82,49.89,49.76,49.8,412500.0,42.4561,42.5158,42.405,42.4391,412500.0
2017-03-14 15:50:00,49.8,49.83,49.72,49.79,782409.0,42.4391,42.4646,42.3709,42.4306,782409.0
2017-03-15 09:30:00,50.31,50.77,50.06,50.06,348518.0,42.8737,43.2657,42.6607,42.6607,348518.0
2017-03-15 09:40:00,50.05,50.19,49.99,50.1,194273.0,42.6521,42.7714,42.601,42.6947,194273.0
2017-03-15 09:50:00,50.11,50.27,50.07,50.08,168319.0,42.7033,42.8396,42.6692,42.6777,168319.0
2017-03-15 10:00:00,50.09,50.45,50.07,50.42,200885.0,42.6862,42.993,42.6692,42.9674,200885.0
2017-03-15 10:10:00,50.42,50.43,50.31,50.4,197209.0,42.9674,42.976,42.8737,42.9504,197209.0
2017-03-15 10:20:00,50.42,50.64,50.4,50.59,148254.0,42.9674,43.1549,42.9504,43.1123,148254.0
2017-03-15 10:30:00,50.58,51.03,50.49,51.01,424062.0,43.1038,43.4873,43.0271,43.4702,424062.0
2017-03-15 10:40:00,51.01,51.19,50.9,50.91,443756.0,43.4702,43.6236,43.3765,43.385,443756.0
2017-03-15 10:50:00,50.91,51.14,50.87,51.06,247438.0,43.385,43.581,43.3509,43.5128,247438.0
2017-03-15 11:00:00,51.06,51.11,50.94,51.01,277313.0,43.5128,43.5555,43.4106,43.4702,277313.0
2017-03-15 11:10:00,51.01,51.31,51.0,51.29,499753.0,43.4702,43.7259,43.4617,43.7088,499753.0
2017-03-15 11:20:00,51.28,51.32,51.12,51.17,259668.0,43.7003,43.7344,43.564,43.6066,259668.0
2017-03-15 11:30:00,51.16,51.28,51.13,51.2,187939.0,43.5981,43.7003,43.5725,43.6321,187939.0
2017-03-15 11:40:00,51.21,51.29,51.06,51.06,151313.0,43.6407,43.7088,43.5128,43.5128,151313.0
2017-03-15 11:50:00,51.07,51.22,51.05,51.2,123890.0,43.5214,43.6492,43.5043,43.6321,123890.0
2017-03-15 12:00:00,51.21,51.38,51.17,51.33,94370.0,43.6407,43.7855,43.6066,43.7429,94370.0
2017-03-15 12:10:00,51.33,51.41,51.21,51.23,143979.0,43.7429,43.8111,43.6407,43.6577,143979.0
2017-03-15 12:20:00,51.23,51.32,51.2,51.23,59893.0,43.6577,43.7344,43.6321,43.6577,59893.0
2017-03-15 12:30:00,51.24,51.43,51.2,51.36,108864.0,43.6662,43.8282,43.6321,43.7685,108864.0
2017-03-15 12:40:00,51.37,51.38,51.17,51.17,119046.0,43.777,43.7855,43.6066,43.6066,119046.0
2017-03-15 12:50:00,51.16,51.26,51.06,51.1,140621.0,43.5981,43.6833,43.5128,43.5469,140621.0
2017-03-15 13:00:00,51.09,51.12,51.02,51.08,102182.0,43.5384,43.564,43.4788,43.5299,102182.0
2017-03-15 13:10:00,51.08,51.2,51.08,51.15,83511.0,43.5299,43.6321,43.5299,43.5895,83511.0
2017-03-15 13:20:00,51.15,51.17,51.04,51.09,72036.0,43.5895,43.6066,43.4958,43.5384,72036.0
2017-03-15 13:30:00,51.1,51.15,51.07,51.14,117085.0,43.5469,43.5895,43.5214,43.581,117085.0
2017-03-15 13:40:00,51.13,51.15,51.03,51.08,127197.0,43.5725,43.5895,43.4873,43.5299,127197.0
2017-03-15 13:50:00,51.09,51.23,51.07,51.11,115184.0,43.5384,43.6577,43.5214,43.5555,115184.0
2017-03-15 14:00:00,51.15,51.66,51.15,51.55,328046.0,43.5895,44.0242,43.5895,43.9304,328046.0
2017-03-15 14:10:00,51.55,51.57,51.32,51.34,280246.0,43.9304,43.9475,43.7344,43.7515,280246.0
2017-03-15 14:20:00,51.35,51.65,51.34,51.45,147226.0,43.76,44.0156,43.7515,43.8452,147226.0
2017-03-15 14:30:00,51.46,51.51,51.37,51.43,254698.0,43.8537,43.8963,43.777,43.8282,254698.0
2017-03-15 14:40:00,51.43,51.69,51.38,51.57,270324.0,43.8282,44.0497,43.7855,43.9475,270324.0
2017-03-15 14:50:00,51.58,51.74,51.53,51.63,176941.0,43.956,44.0923,43.9134,43.9986,176941.0
2017-03-15 15:00:00,51.63,51.73,51.62,51.64,143148.0,43.9986,44.0838,43.9901,44.0071,143148.0
2017-03-15 15:10:00,51.64,51.78,51.62,51.72,189490.0,44.0071,44.1264,43.9901,44.0753,189490.0
2017-03-15 15:20:00,51.72,51.72,51.57,51.7,171569.0,44.0753,44.0753,43.9475,44.0582,171569.0
2017-03-15 15:30:00,51.7,51.91,51.68,51.9,314920.0,44.0582,44.2372,44.0412,44.2287,314920.0
2017-03-15 15:40:00,51.89,51.92,51.54,51.59,430503.0,44.2202,44.2457,43.9219,43.9645,430503.0
2017-03-15 15:50:00,51.59,51.71,51.53,51.55,764054.0,43.9645,44.0668,43.9134,43.9304,764054.0
2017-03-16 09:30:00,51.65,51.83,51.33,51.41,241792.0,44.0156,44.169,43.7429,43.8111,241792.0
2017-03-16 09:40:00,51.41,51.5,51.15,51.18,201042.0,43.8111,43.8878,43.5895,43.6151,201042.0
2017-03-16 09:50:00,51.2,51.24,51.06,51.07,175571.0,43.6321,43.6662,43.5128,43.5214,175571.0
2017-03-16 10:00:00,51.07,51.21,51.05,51.07,157495.0,43.5214,43.6407,43.5043,43.5214,157495.0
2017-03-16 10:10:00,51.07,51.07,50.86,50.92,187216.0,43.5214,43.5214,43.3424,43.3935,187216.0
2017-03-16 10:20:00,50.92,51.08,50.83,51.08,157231.0,43.3935,43.5299,43.3168,43.5299,157231.0
2017-03-16 10:30:00,51.08,51.1,50.97,51.03,186292.0,43.5299,43.5469,43.4361,43.4873,186292.0
2017-03-16 10:40:00,51.04,51.3,51.02,51.21,230718.0,43.4958,43.7174,43.4788,43.6407,230718.0
2017-03-16 10:50:00,51.21,51.33,51.03,51.03,252759.0,43.6407,43.7429,43.4873,43.4873,252759.0
2017-03-16 11:00:00,51.03,51.15,50.9,51.15,229238.0,43.4873,43.5895,43.3765,43.5895,229238.0
2017-03-16 11:10:00,51.16,51.17,51.0,51.01,71332.0,43.5981,43.6066,43.4617,43.4702,71332.0
2017-03-16 11:20:00,51.0,51.04,50.9,50.94,82951.0,43.4617,43.4958,43.3765,43.4106,82951.0
2017-03-16 11:30:00,50.93,51.0,50.9,50.94,72070.0,43.4021,43.4617,43.3765,43.4106,72070.0
2017-03-16 11:40:00,50.93,51.13,50.92,51.06,144659.0,43.4021,43.5725,43.3935,43.5128,144659.0
2017-03-16 11:50:00,51.07,51.2,51.06,51.18,103276.0,43.5214,43.6321,43.5128,43.6151,103276.0
2017-03-16 12:00:00,51.17,51.19,51.02,51.04,88598.0,43.6066,43.6236,43.4788,43.4958,88598.0
2017-03-16 12:10:00,51.03,51.19,51.02,51.19,104336.0,43.4873,43.6236,43.4788,43.6236,104336.0
2017-03-16 12:20:00,51.19,51.32,51.13,51.2,141449.0,43.6236,43.7344,43.5725,43.6321,141449.0
2017-03-16 12:30:00,51.21,51.28,51.19,51.22,129056.0,43.6407,43.7003,43.6236,43.6492,129056.0
2017-03-16 12:40:00,51.23,51.31,51.21,51.27,92644.0,43.6577,43.7259,43.6407,43.6918,92644.0
2017-03-16 12:50:00,51.27,51.3,51.21,51.23,79564.0,43.6918,43.7174,43.6407,43.6577,79564.0
2017-03-16 13:00:00,51.22,51.25,51.18,51.18,65653.0,43.6492,43.6748,43.6151,43.6151,65653.0
2017-03-16 13:10:00,51.18,51.22,51.15,51.16,58714.0,43.6151,43.6492,43.5895,43.5981,58714.0
2017-03-16 13:20:00,51.16,51.17,51.06,51.07,111354.0,43.5981,43.6066,43.5128,43.5214,111354.0
2017-03-16 13:30:00,51.07,51.12,51.04,51.06,73377.0,43.5214,43.564,43.4958,43.5128,73377.0
2017-03-16 13:40:00,51.05,51.3,51.04,51.27,185020.0,43.5043,43.7174,43.4958,43.6918,185020.0
2017-03-16 13:50:00,51.27,51.36,51.27,51.32,101953.0,43.6918,43.7685,43.6918,43.7344,101953.0
2017-03-16 14:00:00,51.32,51.36,51.3,51.34,103260.0,43.7344,43.7685,43.7174,43.7515,103260.0
2017-03-16 14:10:00,51.34,51.4,51.31,51.33,101961.0,43.7515,43.8026,43.7259,43.7429,101961.0
2017-03-16 14:20:00,51.32,51.36,51.28,51.33,133367.0,43.7344,43.7685,43.7003,43.7429,133367.0
2017-03-16 14:30:00,51.33,51.4,51.33,51.33,78750.0,43.7429,43.8026,43.7429,43.7429,78750.0
2017-03-16 14:40:00,51.32,51.32,51.14,51.16,116351.0,43.7344,43.7344,43.581,43.5981,116351.0
2017-03-16 14:50:00,51.15,51.19,51.11,51.12,77233.0,43.5895,43.6236,43.5555,43.564,77233.0
2017-03-16 15:00:00,51.13,51.14,51.07,51.12,104399.0,43.5725,43.581,43.5214,43.564,104399.0
2017-03-16 15:10:00,51.12,51.17,51.06,51.07,143993.0,43.564,43.6066,43.5128,43.5214,143993.0
2017-03-16 15:20:00,51.07,51.09,50.96,50.97,172678.0,43.5214,43.5384,43.4276,43.4361,172678.0
2017-03-16 15:30:00,50.97,51.02,50.9,50.97,315049.0,43.4361,43.4788,43.3765,43.4361,315049.0
2017-03-16 15:40:00,50.97,51.0,50.9,50.92,382268.0,43.4361,43.4617,43.3765,43.3935,382268.0
2017-03-16 15:50:00,50.93,50.94,50.81,50.92,817645.0,43.4021,43.4106,43.2998,43.3935,817645.0
2017-03-17 09:30:00,51.15,51.38,51.0,51.35,1061851.0,43.5895,43.7855,43.4617,43.76,1061851.0
2017-03-17 09:40:00,51.35,51.47,51.26,51.4,177674.0,43.76,43.8622,43.6833,43.8026,177674.0
2017-03-17 09:50:00,51.4,51.45,51.29,51.33,121424.0,43.8026,43.8452,43.7088,43.7429,121424.0
2017-03-17 10:00:00,51.33,51.36,51.19,51.23,139848.0,43.7429,43.7685,43.6236,43.6577,139848.0
2017-03-17 10:10:00,51.24,51.4,51.15,51.16,149413.0,43.6662,43.8026,43.5895,43.5981,149413.0
2017-03-17 10:20:00,51.16,51.27,51.11,51.13,295597.0,43.5981,43.6918,43.5555,43.5725,295597.0
2017-03-17 10:30:00,51.13,51.21,50.96,51.04,196738.0,43.5725,43.6407,43.4276,43.4958,196738.0
2017-03-17 10:40:00,51.03,51.06,50.83,50.84,229522.0,43.4873,43.5128,43.3168,43.3254,229522.0
2017-03-17 10:50:00,50.84,50.98,50.84,50.9,143525.0,43.3254,43.4447,43.3254,43.3765,143525.0
2017-03-17 11:00:00,50.9,50.91,50.71,50.72,199809.0,43.3765,43.385,43.2146,43.2231,199809.0
2017-03-17 11:10:00,50.72,50.83,50.62,50.71,140069.0,43.2231,43.3168,43.1379,43.2146,140069.0
2017-03-17 11:20:00,50.71,50.82,50.7,50.78,100967.0,43.2146,43.3083,43.2061,43.2742,100967.0
2017-03-17 11:30:00,50.77,50.85,50.71,50.82,80881.0,43.2657,43.3339,43.2146,43.3083,80881.0
2017-03-17 11:40:00,50.82,50.88,50.79,50.82,105299.0,43.3083,43.3594,43.2827,43.3083,105299.0
2017-03-17 11:50:00,50.82,50.91,50.79,50.89,114900.0,43.3083,43.385,43.2827,43.368,114900.0
2017-03-17 12:00:00,50.88,50.92,50.79,50.83,76547.0,43.3594,43.3935,43.2827,43.3168,76547.0
2017-03-17 12:10:00,50.83,50.91,50.79,50.9,115100.0,43.3168,43.385,43.2827,43.3765,115100.0
2017-03-17 12:20:00,50.9,50.92,50.81,50.89,84395.0,43.3765,43.3935,43.2998,43.368,84395.0
2017-03-17 12:30:00,50.89,51.0,50.86,50.89,113793.0,43.368,43.4617,43.3424,43.368,113793.0
2017-03-17 12:40:00,50.88,50.92,50.86,50.88,41008.0,43.3594,43.3935,43.3424,43.3594,41008.0
2017-03-17 12:50:00,50.87,50.87,50.75,50.78,58851.0,43.3509,43.3509,43.2487,43.2742,58851.0
2017-03-17 13:00:00,50.77,50.79,50.68,50.69,100182.0,43.2657,43.2827,43.189,43.1975,100182.0
2017-03-17 13:10:00,50.7,50.74,50.62,50.7,78633.0,43.2061,43.2401,43.1379,43.2061,78633.0
2017-03-17 13:20:00,50.7,50.74,50.65,50.7,56336.0,43.2061,43.2401,43.1634,43.2061,56336.0
2017-03-17 13:30:00,50.7,50.74,50.67,50.68,37701.0,43.2061,43.2401,43.1805,43.189,37701.0
2017-03-17 13:40:00,50.67,50.67,50.59,50.63,58774.0,43.1805,43.1805,43.1123,43.1464,58774.0
2017-03-17 13:50:00,50.64,50.69,50.63,50.66,66774.0,43.1549,43.1975,43.1464,43.172,66774.0
2017-03-17 14:00:00,50.66,50.71,50.6,50.71,96400.0,43.172,43.2146,43.1208,43.2146,96400.0
2017-03-17 14:10:00,50.71,50.88,50.69,50.87,117468.0,43.2146,43.3594,43.1975,43.3509,117468.0
2017-03-17 14:20:00,50.88,50.9,50.82,50.89,76503.0,43.3594,43.3765,43.3083,43.368,76503.0
2017-03-17 14:30:00,50.88,50.91,50.81,50.83,79923.0,43.3594,43.385,43.2998,43.3168,79923.0
2017-03-17 14:40:00,50.83,50.93,50.79,50.91,98844.0,43.3168,43.4021,43.2827,43.385,98844.0
2017-03-17 14:50:00,50.91,50.97,50.84,50.84,78817.0,43.385,43.4361,43.3254,43.3254,78817.0
2017-03-17 15:00:00,50.84,50.93,50.82,50.91,107838.0,43.3254,43.4021,43.3083,43.385,107838.0
2017-03-17 15:10:00,50.9,50.94,50.87,50.91,135769.0,43.3765,43.4106,43.3509,43.385,135769.0
2017-03-17 15:20:00,50.91,50.91,50.82,50.83,128603.0,43.385,43.385,43.3083,43.3168,128603.0
2017-03-17 15:30:00,50.82,50.83,50.71,50.8,189051.0,43.3083,43.3168,43.2146,43.2913,189051.0
2017-03-17 15:40:00,50.8,50.93,50.78,50.89,235860.0,43.2913,43.4021,43.2742,43.368,235860.0
2017-03-17 15:50:00,50.9,50.94,50.76,50.76,486447.0,43.3765,43.4106,43.2572,43.2572,486447.0
2017-03-20 09:30:00,50.36,50.36,49.84,50.05,569376.0,42.9163,42.9163,42.4732,42.6521,569376.0
2017-03-20 09:40:00,50.04,50.25,50.04,50.21,190727.0,42.6436,42.8226,42.6436,42.7885,190727.0
2017-03-20 09:50:00,50.21,50.33,50.13,50.15,208595.0,42.7885,42.8907,42.7203,42.7373,208595.0
2017-03-20 10:00:00,50.15,50.38,50.14,50.36,161156.0,42.7373,42.9334,42.7288,42.9163,161156.0
2017-03-20 10:10:00,50.36,50.57,50.35,50.53,295943.0,42.9163,43.0953,42.9078,43.0612,295943.0
2017-03-20 10:20:00,50.53,50.58,50.44,50.48,190030.0,43.0612,43.1038,42.9845,43.0186,190030.0
2017-03-20 10:30:00,50.48,50.5,50.37,50.42,90381.0,43.0186,43.0356,42.9248,42.9674,90381.0
2017-03-20 10:40:00,50.42,50.52,50.39,50.49,109224.0,42.9674,43.0527,42.9419,43.0271,109224.0
2017-03-20 10:50:00,50.49,50.75,50.32,50.42,476216.0,43.0271,43.2487,42.8822,42.9674,476216.0
2017-03-20 11:00:00,50.41,50.56,50.4,50.48,97605.0,42.9589,43.0867,42.9504,43.0186,97605.0
2017-03-20 11:10:00,50.48,50.48,50.26,50.3,71477.0,43.0186,43.0186,42.8311,42.8652,71477.0
2017-03-20 11:20:00,50.32,50.49,50.29,50.45,73603.0,42.8822,43.0271,42.8567,42.993,73603.0
2017-03-20 11:30:00,50.45,50.55,50.39,50.48,47781.0,42.993,43.0782,42.9419,43.0186,47781.0
2017-03-20 11:40:00,50.48,50.51,50.39,50.42,71573.0,43.0186,43.0441,42.9419,42.9674,71573.0
2017-03-20 11:50:00,50.43,50.54,50.42,50.47,100984.0,42.976,43.0697,42.9674,43.01,100984.0
2017-03-20 12:00:00,50.48,50.51,50.43,50.45,48581.0,43.0186,43.0441,42.976,42.993,48581.0
2017-03-20 12:10:00,50.46,50.56,50.37,50.56,116497.0,43.0015,43.0867,42.9248,43.0867,116497.0
2017-03-20 12:20:00,50.56,50.68,50.54,50.64,109373.0,43.0867,43.189,43.0697,43.1549,109373.0
2017-03-20 12:30:00,50.64,50.66,50.59,50.61,133027.0,43.1549,43.172,43.1123,43.1294,133027.0
2017-03-20 12:40:00,50.61,50.62,50.53,50.54,51127.0,43.1294,43.1379,43.0612,43.0697,51127.0
2017-03-20 12:50:00,50.54,50.6,50.48,50.52,62304.0,43.0697,43.1208,43.0186,43.0527,62304.0
2017-03-20 13:00:00,50.53,50.59,50.49,50.52,51291.0,43.0612,43.1123,43.0271,43.0527,51291.0
2017-03-20 13:10:00,50.51,50.51,50.38,50.41,76687.0,43.0441,43.0441,42.9334,42.9589,76687.0
2017-03-20 13:20:00,50.42,50.49,50.37,50.39,47563.0,42.9674,43.0271,42.9248,42.9419,47563.0
2017-03-20 13:30:00,50.39,50.42,50.36,50.36,42567.0,42.9419,42.9674,42.9163,42.9163,42567.0
2017-03-20 13:40:00,50.37,50.37,50.24,50.28,61352.0,42.9248,42.9248,42.814,42.8481,61352.0
2017-03-20 13:50:00,50.27,50.32,50.26,50.32,50079.0,42.8396,42.8822,42.8311,42.8822,50079.0
2017-03-20 14:00:00,50.3,50.32,50.28,50.32,59998.0,42.8652,42.8822,42.8481,42.8822,59998.0
2017-03-20 14:10:00,50.33,50.39,50.31,50.32,126187.0,42.8907,42.9419,42.8737,42.8822,126187.0
2017-03-20 14:20:00,50.31,50.31,50.24,50.25,139968.0,42.8737,42.8737,42.814,42.8226,139968.0
2017-03-20 14:30:00,50.25,50.28,50.2,50.21,123671.0,42.8226,42.8481,42.78,42.7885,123671.0
2017-03-20 14:40:00,50.22,50.31,50.19,50.2,117862.0,42.797,42.8737,42.7714,42.78,117862.0
2017-03-20 14:50:00,50.21,50.31,50.2,50.24,96107.0,42.7885,42.8737,42.78,42.814,96107.0
2017-03-20 15:00:00,50.24,50.26,50.17,50.21,228869.0,42.814,42.8311,42.7544,42.7885,228869.0
2017-03-20 15:10:00,50.22,50.48,50.22,50.46,144736.0,42.797,43.0186,42.797,43.0015,144736.0
2017-03-20 15:20:00,50.46,50.58,50.41,50.57,102785.0,43.0015,43.1038,42.9589,43.0953,102785.0
2017-03-20 15:30:00,50.58,50.66,50.53,50.65,207204.0,43.1038,43.172,43.0612,43.1634,207204.0
2017-03-20 15:40:00,50.66,50.82,50.65,50.79,264081.0,43.172,43.3083,43.1634,43.2827,264081.0
2017-03-20 15:50:00,50.79,50.83,50.67,50.71,426591.0,43.2827,43.3168,43.1805,43.2146,426591.0
2017-03-21 09:30:00,51.11,51.26,50.82,50.82,196650.0,43.5555,43.6833,43.3083,43.3083,196650.0
2017-03-21 09:40:00,50.82,50.9,50.54,50.59,162925.0,43.3083,43.3765,43.0697,43.1123,162925.0
2017-03-21 09:50:00,50.57,50.7,50.48,50.59,90945.0,43.0953,43.2061,43.0186,43.1123,90945.0
2017-03-21 10:00:00,50.58,50.73,50.53,50.58,194131.0,43.1038,43.2316,43.0612,43.1038,194131.0
2017-03-21 10:10:00,50.57,50.7,50.52,50.61,134994.0,43.0953,43.2061,43.0527,43.1294,134994.0
2017-03-21 10:20:00,50.61,50.65,50.35,50.38,74350.0,43.1294,43.1634,42.9078,42.9334,74350.0
2017-03-21 10:30:00,50.38,50.51,50.32,50.47,149232.0,42.9334,43.0441,42.8822,43.01,149232.0
2017-03-21 10:40:00,50.46,50.46,50.29,50.32,90362.0,43.0015,43.0015,42.8567,42.8822,90362.0
2017-03-21 10:50:00,50.32,50.38,50.12,50.18,99917.0,42.8822,42.9334,42.7118,42.7629,99917.0
2017-03-21 11:00:00,50.18,50.3,50.11,50.16,147051.0,42.7629,42.8652,42.7033,42.7459,147051.0
2017-03-21 11:10:00,50.16,50.24,50.01,50.08,127039.0,42.7459,42.814,42.618,42.6777,127039.0
2017-03-21 11:20:00,50.08,50.18,49.98,50.18,138367.0,42.6777,42.7629,42.5925,42.7629,138367.0
2017-03-21 11:30:00,50.19,50.2,50.0,50.07,112783.0,42.7714,42.78,42.6095,42.6692,112783.0
2017-03-21 11:40:00,50.06,50.31,50.04,50.3,185481.0,42.6607,42.8737,42.6436,42.8652,185481.0
2017-03-21 11:50:00,50.31,50.52,50.28,50.47,126952.0,42.8737,43.0527,42.8481,43.01,126952.0
2017-03-21 12:00:00,50.48,50.52,50.38,50.41,172952.0,43.0186,43.0527,42.9334,42.9589,172952.0
2017-03-21 12:10:00,50.41,50.45,50.24,50.26,175683.0,42.9589,42.993,42.814,42.8311,175683.0
2017-03-21 12:20:00,50.26,50.28,49.97,50.05,231674.0,42.8311,42.8481,42.584,42.6521,231674.0
2017-03-21 12:30:00,50.04,50.07,49.97,50.0,215590.0,42.6436,42.6692,42.584,42.6095,215590.0
2017-03-21 12:40:00,50.0,50.01,49.92,49.96,148526.0,42.6095,42.618,42.5413,42.5754,148526.0
2017-03-21 12:50:00,49.96,50.09,49.93,50.06,160010.0,42.5754,42.6862,42.5499,42.6607,160010.0
2017-03-21 13:00:00,50.07,50.11,49.99,50.0,85255.0,42.6692,42.7033,42.601,42.6095,85255.0
2017-03-21 13:10:00,49.99,50.01,49.87,50.01,100081.0,42.601,42.618,42.4987,42.618,100081.0
2017-03-21 13:20:00,50.01,50.02,49.9,49.99,127633.0,42.618,42.6266,42.5243,42.601,127633.0
2017-03-21 13:30:00,49.99,50.01,49.95,49.98,151199.0,42.601,42.618,42.5669,42.5925,151199.0
2017-03-21 13:40:00,49.98,50.01,49.94,49.98,87854.0,42.5925,42.618,42.5584,42.5925,87854.0
2017-03-21 13:50:00,49.98,50.0,49.84,49.87,65126.0,42.5925,42.6095,42.4732,42.4987,65126.0
2017-03-21 14:00:00,49.87,50.01,49.81,49.98,121312.0,42.4987,42.618,42.4476,42.5925,121312.0
2017-03-21 14:10:00,49.98,50.18,49.93,50.15,210819.0,42.5925,42.7629,42.5499,42.7373,210819.0
2017-03-21 14:20:00,50.14,50.14,49.97,50.03,250052.0,42.7288,42.7288,42.584,42.6351,250052.0
2017-03-21 14:30:00,50.04,50.31,50.0,50.26,241897.0,42.6436,42.8737,42.6095,42.8311,241897.0
2017-03-21 14:40:00,50.26,50.3,50.18,50.28,186145.0,42.8311,42.8652,42.7629,42.8481,186145.0
2017-03-21 14:50:00,50.28,50.36,50.2,50.32,195321.0,42.8481,42.9163,42.78,42.8822,195321.0
2017-03-21 15:00:00,50.31,50.41,50.24,50.35,209487.0,42.8737,42.9589,42.814,42.9078,209487.0
2017-03-21 15:10:00,50.34,50.54,50.33,50.51,260639.0,42.8993,43.0697,42.8907,43.0441,260639.0
2017-03-21 15:20:00,50.5,50.52,50.31,50.37,167158.0,43.0356,43.0527,42.8737,42.9248,167158.0
2017-03-21 15:30:00,50.36,50.38,50.25,50.26,230075.0,42.9163,42.9334,42.8226,42.8311,230075.0
2017-03-21 15:40:00,50.26,50.29,50.08,50.09,169382.0,42.8311,42.8567,42.6777,42.6862,169382.0
2017-03-21 15:50:00,50.1,50.18,50.04,50.15,387860.0,42.6947,42.7629,42.6436,42.7373,387860.0
2017-03-22 09:30:00,49.87,50.05,49.61,49.98,265631.0,42.4987,42.6521,42.2772,42.5925,265631.0
2017-03-22 09:40:00,49.97,50.3,49.95,50.3,181351.0,42.584,42.8652,42.5669,42.8652,181351.0
2017-03-22 09:50:00,50.3,50.31,49.98,50.03,158799.0,42.8652,42.8737,42.5925,42.6351,158799.0
2017-03-22 10:00:00,50.04,50.1,49.95,50.01,253163.0,42.6436,42.6947,42.5669,42.618,253163.0
2017-03-22 10:10:00,50.01,50.04,49.83,49.86,283420.0,42.618,42.6436,42.4646,42.4902,283420.0
2017-03-22 10:20:00,49.85,50.01,49.83,49.99,103068.0,42.4817,42.618,42.4646,42.601,103068.0
2017-03-22 10:30:00,49.98,50.04,49.78,49.97,340028.0,42.5925,42.6436,42.422,42.584,340028.0
2017-03-22 10:40:00,49.97,50.02,49.71,49.71,241153.0,42.584,42.6266,42.3624,42.3624,241153.0
2017-03-22 10:50:00,49.72,49.76,49.57,49.74,152439.0,42.3709,42.405,42.2431,42.388,152439.0
2017-03-22 11:00:00,49.74,49.79,49.45,49.45,236022.0,42.388,42.4306,42.1408,42.1408,236022.0
2017-03-22 11:10:00,49.46,49.62,49.36,49.59,422447.0,42.1493,42.2857,42.0641,42.2601,422447.0
2017-03-22 11:20:00,49.6,49.73,49.54,49.73,167991.0,42.2686,42.3794,42.2175,42.3794,167991.0
2017-03-22 11:30:00,49.72,49.73,49.53,49.6,251855.0,42.3709,42.3794,42.209,42.2686,251855.0
2017-03-22 11:40:00,49.61,49.66,49.5,49.55,198316.0,42.2772,42.3198,42.1834,42.226,198316.0
2017-03-22 11:50:00,49.54,49.58,49.46,49.57,190039.0,42.2175,42.2516,42.1493,42.2431,190039.0
2017-03-22 12:00:00,49.57,49.84,49.55,49.71,142729.0,42.2431,42.4732,42.226,42.3624,142729.0
2017-03-22 12:10:00,49.72,49.72,49.6,49.6,113565.0,42.3709,42.3709,42.2686,42.2686,113565.0
2017-03-22 12:20:00,49.58,49.68,49.57,49.6,87167.0,42.2516,42.3368,42.2431,42.2686,87167.0
2017-03-22 12:30:00,49.6,49.75,49.56,49.68,66202.0,42.2686,42.3965,42.2346,42.3368,66202.0
2017-03-22 12:40:00,49.69,49.71,49.56,49.58,73547.0,42.3453,42.3624,42.2346,42.2516,73547.0
2017-03-22 12:50:00,49.58,49.72,49.51,49.51,158384.0,42.2516,42.3709,42.1919,42.1919,158384.0
2017-03-22 13:00:00,49.52,49.59,49.43,49.55,146287.0,42.2005,42.2601,42.1238,42.226,146287.0
2017-03-22 13:10:00,49.56,49.69,49.55,49.65,79293.0,42.2346,42.3453,42.226,42.3113,79293.0
2017-03-22 13:20:00,49.64,49.75,49.62,49.7,149836.0,42.3027,42.3965,42.2857,42.3539,149836.0
2017-03-22 13:30:00,49.7,49.87,49.67,49.8,190504.0,42.3539,42.4987,42.3283,42.4391,190504.0
2017-03-22 13:40:00,49.8,49.82,49.73,49.8,180266.0,42.4391,42.4561,42.3794,42.4391,180266.0
2017-03-22 13:50:00,49.8,49.81,49.73,49.78,142930.0,42.4391,42.4476,42.3794,42.422,142930.0
2017-03-22 14:00:00,49.78,49.91,49.75,49.88,134070.0,42.422,42.5328,42.3965,42.5073,134070.0
2017-03-22 14:10:00,49.88,49.9,49.79,49.82,80185.0,42.5073,42.5243,42.4306,42.4561,80185.0
2017-03-22 14:20:00,49.82,49.96,49.81,49.85,83771.0,42.4561,42.5754,42.4476,42.4817,83771.0
2017-03-22 14:30:00,49.85,50.05,49.85,49.97,108703.0,42.4817,42.6521,42.4817,42.584,108703.0
2017-03-22 14:40:00,49.98,49.99,49.83,49.87,106866.0,42.5925,42.601,42.4646,42.4987,106866.0
2017-03-22 14:50:00,49.87,49.93,49.81,49.91,87344.0,42.4987,42.5499,42.4476,42.5328,87344.0
2017-03-22 15:00:00,49.9,49.95,49.87,49.94,74105.0,42.5243,42.5669,42.4987,42.5584,74105.0
2017-03-22 15:10:00,49.93,50.05,49.92,50.04,155394.0,42.5499,42.6521,42.5413,42.6436,155394.0
2017-03-22 15:20:00,50.04,50.1,49.94,49.95,143192.0,42.6436,42.6947,42.5584,42.5669,143192.0
2017-03-22 15:30:00,49.94,49.98,49.84,49.87,131249.0,42.5584,42.5925,42.4732,42.4987,131249.0
2017-03-22 15:40:00,49.86,49.94,49.8,49.86,231788.0,42.4902,42.5584,42.4391,42.4902,231788.0
2017-03-22 15:50:00,49.86,49.92,49.79,49.84,461485.0,42.4902,42.5413,42.4306,42.4732,461485.0
2017-03-23 09:30:00,49.74,49.87,49.45,49.59,227083.0,42.388,42.4987,42.1408,42.2601,227083.0
2017-03-23 09:40:00,49.59,49.75,49.49,49.54,109354.0,42.2601,42.3965,42.1749,42.2175,109354.0
2017-03-23 09:50:00,49.55,49.6,49.43,49.49,83539.0,42.226,42.2686,42.1238,42.1749,83539.0
2017-03-23 10:00:00,49.49,49.65,49.49,49.55,111858.0,42.1749,42.3113,42.1749,42.226,111858.0
2017-03-23 10:10:00,49.55,49.72,49.51,49.71,139667.0,42.226,42.3709,42.1919,42.3624,139667.0
2017-03-23 10:20:00,49.72,49.86,49.72,49.82,121491.0,42.3709,42.4902,42.3709,42.4561,121491.0
2017-03-23 10:30:00,49.83,49.92,49.76,49.78,116287.0,42.4646,42.5413,42.405,42.422,116287.0
2017-03-23 10:40:00,49.78,49.9,49.77,49.88,78957.0,42.422,42.5243,42.4135,42.5073,78957.0
2017-03-23 10:50:00,49.88,49.94,49.81,49.81,106622.0,42.5073,42.5584,42.4476,42.4476,106622.0
2017-03-23 11:00:00,49.8,49.98,49.77,49.98,116621.0,42.4391,42.5925,42.4135,42.5925,116621.0
2017-03-23 11:10:00,49.98,50.05,49.94,49.97,110615.0,42.5925,42.6521,42.5584,42.584,110615.0
2017-03-23 11:20:00,49.96,49.97,49.87,49.89,69103.0,42.5754,42.584,42.4987,42.5158,69103.0
2017-03-23 11:30:00,49.88,50.08,49.88,50.08,124224.0,42.5073,42.6777,42.5073,42.6777,124224.0
2017-03-23 11:40:00,50.07,50.09,49.97,50.03,134470.0,42.6692,42.6862,42.584,42.6351,134470.0
2017-03-23 11:50:00,50.03,50.03,49.92,49.99,68301.0,42.6351,42.6351,42.5413,42.601,68301.0
2017-03-23 12:00:00,49.99,50.09,49.97,50.08,76406.0,42.601,42.6862,42.584,42.6777,76406.0
2017-03-23 12:10:00,50.09,50.12,50.01,50.08,84583.0,42.6862,42.7118,42.618,42.6777,84583.0
2017-03-23 12:20:00,50.08,50.16,50.03,50.07,76413.0,42.6777,42.7459,42.6351,42.6692,76413.0
2017-03-23 12:30:00,50.07,50.08,49.99,50.0,79013.0,42.6692,42.6777,42.601,42.6095,79013.0
2017-03-23 12:40:00,50.0,50.04,49.92,49.93,41889.0,42.6095,42.6436,42.5413,42.5499,41889.0
2017-03-23 12:50:00,49.93,50.06,49.91,50.05,82245.0,42.5499,42.6607,42.5328,42.6521,82245.0
2017-03-23 13:00:00,50.04,50.05,49.72,49.73,108773.0,42.6436,42.6521,42.3709,42.3794,108773.0
2017-03-23 13:10:00,49.72,49.78,49.64,49.67,197065.0,42.3709,42.422,42.3027,42.3283,197065.0
2017-03-23 13:20:00,49.66,49.69,49.53,49.56,106557.0,42.3198,42.3453,42.209,42.2346,106557.0
2017-03-23 13:30:00,49.55,49.7,49.54,49.67,226115.0,42.226,42.3539,42.2175,42.3283,226115.0
2017-03-23 13:40:00,49.66,49.79,49.64,49.78,99117.0,42.3198,42.4306,42.3027,42.422,99117.0
2017-03-23 13:50:00,49.77,49.89,49.75,49.88,59711.0,42.4135,42.5158,42.3965,42.5073,59711.0
2017-03-23 14:00:00,49.87,49.92,49.83,49.87,97122.0,42.4987,42.5413,42.4646,42.4987,97122.0
2017-03-23 14:10:00,49.88,49.88,49.75,49.79,85251.0,42.5073,42.5073,42.3965,42.4306,85251.0
2017-03-23 14:20:00,49.79,49.88,49.79,49.82,70230.0,42.4306,42.5073,42.4306,42.4561,70230.0
2017-03-23 14:30:00,49.82,49.92,49.81,49.89,78697.0,42.4561,42.5413,42.4476,42.5158,78697.0
2017-03-23 14:40:00,49.88,49.97,49.86,49.96,108852.0,42.5073,42.584,42.4902,42.5754,108852.0
2017-03-23 14:50:00,49.96,50.02,49.92,49.92,74206.0,42.5754,42.6266,42.5413,42.5413,74206.0
2017-03-23 15:00:00,49.91,49.96,49.89,49.91,71352.0,42.5328,42.5754,42.5158,42.5328,71352.0
2017-03-23 15:10:00,49.9,49.92,49.67,49.71,146732.0,42.5243,42.5413,42.3283,42.3624,146732.0
2017-03-23 15:20:00,49.72,49.8,49.65,49.66,226825.0,42.3709,42.4391,42.3113,42.3198,226825.0
2017-03-23 15:30:00,49.66,49.71,49.56,49.71,177751.0,42.3198,42.3624,42.2346,42.3624,177751.0
2017-03-23 15:40:00,49.7,49.78,49.64,49.78,191803.0,42.3539,42.422,42.3027,42.422,191803.0
2017-03-23 15:50:00,49.77,49.78,49.64,49.7,591263.0,42.4135,42.422,42.3027,42.3539,591263.0
2017-03-24 09:30:00,49.2,50.62,48.85,50.36,1062814.0,41.9278,43.1379,41.6295,42.9163,1062814.0
2017-03-24 09:40:00,50.35,50.39,50.05,50.07,486429.0,42.9078,42.9419,42.6521,42.6692,486429.0
2017-03-24 09:50:00,50.07,50.12,49.98,50.1,361650.0,42.6692,42.7118,42.5925,42.6947,361650.0
2017-03-24 10:00:00,50.11,50.17,50.04,50.06,276535.0,42.7033,42.7544,42.6436,42.6607,276535.0
2017-03-24 10:10:00,50.06,50.1,49.94,50.0,296034.0,42.6607,42.6947,42.5584,42.6095,296034.0
2017-03-24 10:20:00,50.01,50.09,49.88,50.05,249611.0,42.618,42.6862,42.5073,42.6521,249611.0
2017-03-24 10:30:00,50.05,50.11,50.02,50.04,186359.0,42.6521,42.7033,42.6266,42.6436,186359.0
2017-03-24 10:40:00,50.03,50.1,49.99,50.01,110272.0,42.6351,42.6947,42.601,42.618,110272.0
2017-03-24 10:50:00,50.01,50.04,49.9,50.01,179029.0,42.618,42.6436,42.5243,42.618,179029.0
2017-03-24 11:00:00,50.01,50.03,49.78,49.81,185002.0,42.618,42.6351,42.422,42.4476,185002.0
2017-03-24 11:10:00,49.81,49.81,49.5,49.53,267907.0,42.4476,42.4476,42.1834,42.209,267907.0
2017-03-24 11:20:00,49.54,49.72,49.42,49.5,351306.0,42.2175,42.3709,42.1152,42.1834,351306.0
2017-03-24 11:30:00,49.5,49.73,49.47,49.63,226994.0,42.1834,42.3794,42.1579,42.2942,226994.0
2017-03-24 11:40:00,49.64,49.74,49.57,49.73,185797.0,42.3027,42.388,42.2431,42.3794,185797.0
2017-03-24 11:50:00,49.73,49.78,49.64,49.71,158516.0,42.3794,42.422,42.3027,42.3624,158516.0
2017-03-24 12:00:00,49.71,49.87,49.69,49.82,161849.0,42.3624,42.4987,42.3453,42.4561,161849.0
2017-03-24 12:10:00,49.82,49.82,49.52,49.54,112667.0,42.4561,42.4561,42.2005,42.2175,112667.0
2017-03-24 12:20:00,49.53,49.78,49.49,49.74,96603.0,42.209,42.422,42.1749,42.388,96603.0
2017-03-24 12:30:00,49.75,49.78,49.63,49.7,39195.0,42.3965,42.422,42.2942,42.3539,39195.0
2017-03-24 12:40:00,49.72,49.84,49.71,49.76,64482.0,42.3709,42.4732,42.3624,42.405,64482.0
2017-03-24 12:50:00,49.75,49.79,49.67,49.67,62702.0,42.3965,42.4306,42.3283,42.3283,62702.0
2017-03-24 13:00:00,49.67,49.71,49.6,49.65,76358.0,42.3283,42.3624,42.2686,42.3113,76358.0
2017-03-24 13:10:00,49.64,49.68,49.57,49.65,67444.0,42.3027,42.3368,42.2431,42.3113,67444.0
2017-03-24 13:20:00,49.65,49.78,49.65,49.76,84858.0,42.3113,42.422,42.3113,42.405,84858.0
2017-03-24 13:30:00,49.75,49.77,49.71,49.76,46127.0,42.3965,42.4135,42.3624,42.405,46127.0
2017-03-24 13:40:00,49.75,49.79,49.73,49.76,77169.0,42.3965,42.4306,42.3794,42.405,77169.0
2017-03-24 13:50:00,49.76,49.79,49.71,49.78,95695.0,42.405,42.4306,42.3624,42.422,95695.0
2017-03-24 14:00:00,49.78,49.91,49.78,49.81,116010.0,42.422,42.5328,42.422,42.4476,116010.0
2017-03-24 14:10:00,49.81,49.94,49.81,49.88,165577.0,42.4476,42.5584,42.4476,42.5073,165577.0
2017-03-24 14:20:00,49.87,49.88,49.69,49.73,136707.0,42.4987,42.5073,42.3453,42.3794,136707.0
2017-03-24 14:30:00,49.73,49.8,49.65,49.67,120519.0,42.3794,42.4391,42.3113,42.3283,120519.0
2017-03-24 14:40:00,49.66,49.73,49.6,49.66,83418.0,42.3198,42.3794,42.2686,42.3198,83418.0
2017-03-24 14:50:00,49.67,49.71,49.6,49.66,93520.0,42.3283,42.3624,42.2686,42.3198,93520.0
2017-03-24 15:00:00,49.66,49.67,49.45,49.49,166184.0,42.3198,42.3283,42.1408,42.1749,166184.0
2017-03-24 15:10:00,49.49,49.5,49.28,49.28,215598.0,42.1749,42.1834,41.9959,41.9959,215598.0
2017-03-24 15:20:00,49.29,49.44,49.23,49.39,210387.0,42.0045,42.1323,41.9533,42.0897,210387.0
2017-03-24 15:30:00,49.38,49.54,49.19,49.54,383748.0,42.0812,42.2175,41.9192,42.2175,383748.0
2017-03-24 15:40:00,49.55,49.66,49.3,49.4,324492.0,42.226,42.3198,42.013,42.0982,324492.0
2017-03-24 15:50:00,49.4,49.53,49.36,49.42,497780.0,42.0982,42.209,42.0641,42.1152,497780.0
2017-03-27 09:30:00,48.6,48.77,47.98,48.09,605003.0,41.4165,41.5613,40.8881,40.9818,605003.0
2017-03-27 09:40:00,48.1,48.1,47.78,47.85,493246.0,40.9904,40.9904,40.7177,40.7773,493246.0
2017-03-27 09:50:00,47.85,48.12,47.85,48.03,423223.0,40.7773,41.0074,40.7773,40.9307,423223.0
2017-03-27 10:00:00,48.03,48.06,47.67,47.73,319821.0,40.9307,40.9563,40.6239,40.675,319821.0
2017-03-27 10:10:00,47.73,47.91,47.73,47.88,288036.0,40.675,40.8284,40.675,40.8029,288036.0
2017-03-27 10:20:00,47.88,47.9,47.81,47.85,364990.0,40.8029,40.8199,40.7432,40.7773,364990.0
2017-03-27 10:30:00,47.85,47.92,47.82,47.83,263464.0,40.7773,40.837,40.7517,40.7603,263464.0
2017-03-27 10:40:00,47.83,48.02,47.82,47.93,262313.0,40.7603,40.9222,40.7517,40.8455,262313.0
2017-03-27 10:50:00,47.93,48.01,47.86,47.97,232773.0,40.8455,40.9137,40.7858,40.8796,232773.0
2017-03-27 11:00:00,47.97,47.99,47.88,47.95,453466.0,40.8796,40.8966,40.8029,40.8625,453466.0
2017-03-27 11:10:00,47.96,47.98,47.83,47.84,334583.0,40.8711,40.8881,40.7603,40.7688,334583.0
2017-03-27 11:20:00,47.84,47.96,47.83,47.95,217199.0,40.7688,40.8711,40.7603,40.8625,217199.0
2017-03-27 11:30:00,47.94,47.99,47.9,47.95,385620.0,40.854,40.8966,40.8199,40.8625,385620.0
2017-03-27 11:40:00,47.96,48.01,47.91,47.94,277021.0,40.8711,40.9137,40.8284,40.854,277021.0
2017-03-27 11:50:00,47.95,48.13,47.9,48.04,350500.0,40.8625,41.0159,40.8199,40.9392,350500.0
2017-03-27 12:00:00,48.03,48.07,47.93,47.95,244103.0,40.9307,40.9648,40.8455,40.8625,244103.0
2017-03-27 12:10:00,47.94,48.07,47.94,48.06,276931.0,40.854,40.9648,40.854,40.9563,276931.0
2017-03-27 12:20:00,48.06,48.08,47.92,47.92,257646.0,40.9563,40.9733,40.837,40.837,257646.0
2017-03-27 12:30:00,47.92,47.95,47.83,47.92,178653.0,40.837,40.8625,40.7603,40.837,178653.0
2017-03-27 12:40:00,47.92,47.96,47.87,47.94,129510.0,40.837,40.8711,40.7944,40.854,129510.0
2017-03-27 12:50:00,47.94,47.99,47.91,47.93,93049.0,40.854,40.8966,40.8284,40.8455,93049.0
2017-03-27 13:00:00,47.93,48.09,47.92,48.05,404210.0,40.8455,40.9818,40.837,40.9477,404210.0
2017-03-27 13:10:00,48.04,48.06,47.97,47.97,136577.0,40.9392,40.9563,40.8796,40.8796,136577.0
2017-03-27 13:20:00,47.97,48.04,47.87,47.89,120425.0,40.8796,40.9392,40.7944,40.8114,120425.0
2017-03-27 13:30:00,47.89,47.93,47.84,47.85,108888.0,40.8114,40.8455,40.7688,40.7773,108888.0
2017-03-27 13:40:00,47.84,47.88,47.8,47.84,127858.0,40.7688,40.8029,40.7347,40.7688,127858.0
2017-03-27 13:50:00,47.84,47.92,47.81,47.86,138338.0,40.7688,40.837,40.7432,40.7858,138338.0
2017-03-27 14:00:00,47.86,47.93,47.86,47.89,126731.0,40.7858,40.8455,40.7858,40.8114,126731.0
2017-03-27 14:10:00,47.89,47.91,47.77,47.78,167998.0,40.8114,40.8284,40.7091,40.7177,167998.0
2017-03-27 14:20:00,47.79,47.85,47.73,47.84,239599.0,40.7262,40.7773,40.675,40.7688,239599.0
2017-03-27 14:30:00,47.83,47.86,47.73,47.74,226178.0,40.7603,40.7858,40.675,40.6836,226178.0
2017-03-27 14:40:00,47.74,47.85,47.69,47.82,190617.0,40.6836,40.7773,40.641,40.7517,190617.0
2017-03-27 14:50:00,47.82,47.83,47.71,47.78,273110.0,40.7517,40.7603,40.658,40.7177,273110.0
2017-03-27 15:00:00,47.78,47.85,47.77,47.84,178704.0,40.7177,40.7773,40.7091,40.7688,178704.0
2017-03-27 15:10:00,47.84,47.87,47.75,47.76,293622.0,40.7688,40.7944,40.6921,40.7006,293622.0
2017-03-27 15:20:00,47.77,47.78,47.62,47.62,284222.0,40.7091,40.7177,40.5813,40.5813,284222.0
2017-03-27 15:30:00,47.62,47.71,47.52,47.7,593081.0,40.5813,40.658,40.4961,40.6495,593081.0
2017-03-27 15:40:00,47.69,47.9,47.67,47.78,698188.0,40.641,40.8199,40.6239,40.7177,698188.0
2017-03-27 15:50:00,47.79,47.83,47.67,47.77,1346884.0,40.7262,40.7603,40.6239,40.7091,1346884.0
2017-03-28 09:30:00,47.93,48.25,47.79,48.18,706388.0,40.8455,41.1182,40.7262,41.0585,706388.0
2017-03-28 09:40:00,48.18,48.19,47.69,47.73,320040.0,41.0585,41.0671,40.641,40.675,320040.0
2017-03-28 09:50:00,47.73,47.8,47.59,47.69,218437.0,40.675,40.7347,40.5557,40.641,218437.0
2017-03-28 10:00:00,47.68,47.87,47.62,47.63,268051.0,40.6324,40.7944,40.5813,40.5898,268051.0
2017-03-28 10:10:00,47.64,47.8,47.63,47.68,235504.0,40.5984,40.7347,40.5898,40.6324,235504.0
2017-03-28 10:20:00,47.67,47.73,47.55,47.72,429337.0,40.6239,40.675,40.5217,40.6665,429337.0
2017-03-28 10:30:00,47.72,47.75,47.59,47.61,242142.0,40.6665,40.6921,40.5557,40.5728,242142.0
2017-03-28 10:40:00,47.6,47.8,47.57,47.8,209931.0,40.5643,40.7347,40.5387,40.7347,209931.0
2017-03-28 10:50:00,47.79,47.97,47.72,47.96,237792.0,40.7262,40.8796,40.6665,40.8711,237792.0
2017-03-28 11:00:00,47.95,48.05,47.89,48.02,318531.0,40.8625,40.9477,40.8114,40.9222,318531.0
2017-03-28 11:10:00,48.02,48.02,47.78,47.79,249359.0,40.9222,40.9222,40.7177,40.7262,249359.0
2017-03-28 11:20:00,47.79,48.04,47.73,48.01,149100.0,40.7262,40.9392,40.675,40.9137,149100.0
2017-03-28 11:30:00,48.01,48.06,47.87,47.87,95856.0,40.9137,40.9563,40.7944,40.7944,95856.0
2017-03-28 11:40:00,47.88,47.98,47.83,47.96,154315.0,40.8029,40.8881,40.7603,40.8711,154315.0
2017-03-28 11:50:00,47.96,47.97,47.9,47.91,105926.0,40.8711,40.8796,40.8199,40.8284,105926.0
2017-03-28 12:00:00,47.91,48.08,47.89,48.06,233200.0,40.8284,40.9733,40.8114,40.9563,233200.0
2017-03-28 12:10:00,48.06,48.18,48.03,48.13,240260.0,40.9563,41.0585,40.9307,41.0159,240260.0
2017-03-28 12:20:00,48.11,48.2,48.1,48.15,83986.0,40.9989,41.0756,40.9904,41.033,83986.0
2017-03-28 12:30:00,48.15,48.2,48.14,48.16,62093.0,41.033,41.0756,41.0244,41.0415,62093.0
2017-03-28 12:40:00,48.15,48.16,48.02,48.03,103860.0,41.033,41.0415,40.9222,40.9307,103860.0
2017-03-28 12:50:00,48.02,48.03,47.9,48.0,128372.0,40.9222,40.9307,40.8199,40.9051,128372.0
2017-03-28 13:00:00,48.0,48.06,47.96,47.97,94211.0,40.9051,40.9563,40.8711,40.8796,94211.0
2017-03-28 13:10:00,47.97,48.05,47.96,48.05,70606.0,40.8796,40.9477,40.8711,40.9477,70606.0
2017-03-28 13:20:00,48.05,48.17,48.04,48.15,85651.0,40.9477,41.05,40.9392,41.033,85651.0
2017-03-28 13:30:00,48.14,48.14,47.97,47.99,149234.0,41.0244,41.0244,40.8796,40.8966,149234.0
2017-03-28 13:40:00,47.99,48.04,47.97,48.01,82296.0,40.8966,40.9392,40.8796,40.9137,82296.0
2017-03-28 13:50:00,48.01,48.06,47.95,48.05,92890.0,40.9137,40.9563,40.8625,40.9477,92890.0
2017-03-28 14:00:00,48.05,48.13,48.0,48.12,117827.0,40.9477,41.0159,40.9051,41.0074,117827.0
2017-03-28 14:10:00,48.12,48.25,48.11,48.22,140646.0,41.0074,41.1182,40.9989,41.0926,140646.0
2017-03-28 14:20:00,48.21,48.26,48.19,48.22,125396.0,41.0841,41.1267,41.0671,41.0926,125396.0
2017-03-28 14:30:00,48.22,48.24,48.1,48.24,137139.0,41.0926,41.1097,40.9904,41.1097,137139.0
2017-03-28 14:40:00,48.23,48.26,48.13,48.15,221007.0,41.1011,41.1267,41.0159,41.033,221007.0
2017-03-28 14:50:00,48.16,48.2,48.08,48.11,128630.0,41.0415,41.0756,40.9733,40.9989,128630.0
2017-03-28 15:00:00,48.1,48.11,48.0,48.1,194602.0,40.9904,40.9989,40.9051,40.9904,194602.0
2017-03-28 15:10:00,48.1,48.2,48.07,48.2,181624.0,40.9904,41.0756,40.9648,41.0756,181624.0
2017-03-28 15:20:00,48.19,48.27,48.09,48.14,281174.0,41.0671,41.1352,40.9818,41.0244,281174.0
2017-03-28 15:30:00,48.14,48.23,48.14,48.19,254746.0,41.0244,41.1011,41.0244,41.0671,254746.0
2017-03-28 15:40:00,48.19,48.22,48.03,48.05,559526.0,41.0671,41.0926,40.9307,40.9477,559526.0
2017-03-28 15:50:00,48.05,48.11,48.01,48.02,1343658.0,40.9477,40.9989,40.9137,40.9222,1343658.0
2017-03-29 09:30:00,48.0,48.22,47.96,48.16,383984.0,40.9051,41.0926,40.8711,41.0415,383984.0
2017-03-29 09:40:00,48.16,48.34,48.02,48.03,273766.0,41.0415,41.1949,40.9222,40.9307,273766.0
2017-03-29 09:50:00,48.03,48.52,48.01,48.52,351003.0,40.9307,41.3483,40.9137,41.3483,351003.0
2017-03-29 10:00:00,48.52,48.55,48.22,48.37,301154.0,41.3483,41.3738,41.0926,41.2204,301154.0
2017-03-29 10:10:00,48.37,48.56,48.37,48.51,206743.0,41.2204,41.3824,41.2204,41.3398,206743.0
2017-03-29 10:20:00,48.51,48.62,48.38,48.43,158422.0,41.3398,41.4335,41.229,41.2716,158422.0
2017-03-29 10:30:00,48.43,49.06,48.42,49.05,483666.0,41.2716,41.8085,41.2631,41.7999,483666.0
2017-03-29 10:40:00,49.05,49.23,49.03,49.18,303325.0,41.7999,41.9533,41.7829,41.9107,303325.0
2017-03-29 10:50:00,49.18,49.24,49.03,49.23,226282.0,41.9107,41.9619,41.7829,41.9533,226282.0
2017-03-29 11:00:00,49.22,49.27,49.06,49.16,294040.0,41.9448,41.9874,41.8085,41.8937,294040.0
2017-03-29 11:10:00,49.16,49.17,49.05,49.09,209095.0,41.8937,41.9022,41.7999,41.834,209095.0
2017-03-29 11:20:00,49.08,49.25,49.08,49.24,224825.0,41.8255,41.9704,41.8255,41.9619,224825.0
2017-03-29 11:30:00,49.25,49.29,49.21,49.25,197562.0,41.9704,42.0045,41.9363,41.9704,197562.0
2017-03-29 11:40:00,49.25,49.34,49.23,49.32,175899.0,41.9704,42.0471,41.9533,42.03,175899.0
2017-03-29 11:50:00,49.32,49.33,49.18,49.24,237830.0,42.03,42.0386,41.9107,41.9619,237830.0
2017-03-29 12:00:00,49.25,49.25,49.12,49.13,175133.0,41.9704,41.9704,41.8596,41.8681,175133.0
2017-03-29 12:10:00,49.13,49.21,49.13,49.18,104065.0,41.8681,41.9363,41.8681,41.9107,104065.0
2017-03-29 12:20:00,49.17,49.23,49.15,49.15,94228.0,41.9022,41.9533,41.8852,41.8852,94228.0
2017-03-29 12:30:00,49.15,49.16,49.08,49.12,159383.0,41.8852,41.8937,41.8255,41.8596,159383.0
2017-03-29 12:40:00,49.12,49.22,49.1,49.21,94516.0,41.8596,41.9448,41.8425,41.9363,94516.0
2017-03-29 12:50:00,49.21,49.25,49.12,49.13,84787.0,41.9363,41.9704,41.8596,41.8681,84787.0
2017-03-29 13:00:00,49.13,49.18,49.12,49.15,73136.0,41.8681,41.9107,41.8596,41.8852,73136.0
2017-03-29 13:10:00,49.15,49.22,49.14,49.16,123890.0,41.8852,41.9448,41.8766,41.8937,123890.0
2017-03-29 13:20:00,49.16,49.35,49.16,49.33,193013.0,41.8937,42.0556,41.8937,42.0386,193013.0
2017-03-29 13:30:00,49.34,49.42,49.31,49.36,281400.0,42.0471,42.1152,42.0215,42.0641,281400.0
2017-03-29 13:40:00,49.35,49.39,49.3,49.3,159984.0,42.0556,42.0897,42.013,42.013,159984.0
2017-03-29 13:50:00,49.3,49.52,49.29,49.51,129447.0,42.013,42.2005,42.0045,42.1919,129447.0
2017-03-29 14:00:00,49.51,49.51,49.4,49.41,143918.0,42.1919,42.1919,42.0982,42.1067,143918.0
2017-03-29 14:10:00,49.41,49.42,49.27,49.29,172675.0,42.1067,42.1152,41.9874,42.0045,172675.0
2017-03-29 14:20:00,49.29,49.44,49.28,49.4,118003.0,42.0045,42.1323,41.9959,42.0982,118003.0
2017-03-29 14:30:00,49.4,49.42,49.31,49.4,120510.0,42.0982,42.1152,42.0215,42.0982,120510.0
2017-03-29 14:40:00,49.41,49.42,49.31,49.33,120247.0,42.1067,42.1152,42.0215,42.0386,120247.0
2017-03-29 14:50:00,49.32,49.42,49.32,49.4,104318.0,42.03,42.1152,42.03,42.0982,104318.0
2017-03-29 15:00:00,49.4,49.43,49.33,49.33,179735.0,42.0982,42.1238,42.0386,42.0386,179735.0
2017-03-29 15:10:00,49.33,49.4,49.29,49.39,129992.0,42.0386,42.0982,42.0045,42.0897,129992.0
2017-03-29 15:20:00,49.39,49.42,49.26,49.37,154456.0,42.0897,42.1152,41.9789,42.0726,154456.0
2017-03-29 15:30:00,49.37,49.42,49.33,49.39,205913.0,42.0726,42.1152,42.0386,42.0897,205913.0
2017-03-29 15:40:00,49.39,49.41,49.24,49.26,343941.0,42.0897,42.1067,41.9619,41.9789,343941.0
2017-03-29 15:50:00,49.26,49.37,49.2,49.23,956189.0,41.9789,42.0726,41.9278,41.9533,956189.0
2017-03-30 09:30:00,49.76,49.82,49.23,49.35,537686.0,42.405,42.4561,41.9533,42.0556,537686.0
2017-03-30 09:40:00,49.35,49.39,48.85,48.95,373858.0,42.0556,42.0897,41.6295,41.7147,373858.0
2017-03-30 09:50:00,48.96,49.09,48.82,48.83,245917.0,41.7232,41.834,41.6039,41.6125,245917.0
2017-03-30 10:00:00,48.83,48.84,48.65,48.7,294010.0,41.6125,41.621,41.4591,41.5017,294010.0
2017-03-30 10:10:00,48.7,48.89,48.66,48.83,220083.0,41.5017,41.6636,41.4676,41.6125,220083.0
2017-03-30 10:20:00,48.83,48.96,48.79,48.96,157210.0,41.6125,41.7232,41.5784,41.7232,157210.0
2017-03-30 10:30:00,48.95,49.1,48.85,49.08,255106.0,41.7147,41.8425,41.6295,41.8255,255106.0
2017-03-30 10:40:00,49.07,49.31,49.07,49.1,301348.0,41.817,42.0215,41.817,41.8425,301348.0
2017-03-30 10:50:00,49.11,49.37,49.08,49.34,183804.0,41.8511,42.0726,41.8255,42.0471,183804.0
2017-03-30 11:00:00,49.36,49.4,49.2,49.39,235801.0,42.0641,42.0982,41.9278,42.0897,235801.0
2017-03-30 11:10:00,49.38,49.55,49.3,49.54,200361.0,42.0812,42.226,42.013,42.2175,200361.0
2017-03-30 11:20:00,49.54,49.54,49.41,49.42,157376.0,42.2175,42.2175,42.1067,42.1152,157376.0
2017-03-30 11:30:00,49.43,49.44,49.3,49.41,242709.0,42.1238,42.1323,42.013,42.1067,242709.0
2017-03-30 11:40:00,49.41,49.44,49.32,49.33,135757.0,42.1067,42.1323,42.03,42.0386,135757.0
2017-03-30 11:50:00,49.33,49.37,49.25,49.36,102960.0,42.0386,42.0726,41.9704,42.0641,102960.0
2017-03-30 12:00:00,49.36,49.4,49.22,49.24,157354.0,42.0641,42.0982,41.9448,41.9619,157354.0
2017-03-30 12:10:00,49.24,49.37,49.22,49.35,192249.0,41.9619,42.0726,41.9448,42.0556,192249.0
2017-03-30 12:20:00,49.35,49.45,49.31,49.43,187016.0,42.0556,42.1408,42.0215,42.1238,187016.0
2017-03-30 12:30:00,49.43,49.56,49.32,49.37,310770.0,42.1238,42.2346,42.03,42.0726,310770.0
2017-03-30 12:40:00,49.36,49.37,49.29,49.3,134775.0,42.0641,42.0726,42.0045,42.013,134775.0
2017-03-30 12:50:00,49.3,49.31,49.13,49.14,203813.0,42.013,42.0215,41.8681,41.8766,203813.0
2017-03-30 13:00:00,49.14,49.3,49.12,49.29,130408.0,41.8766,42.013,41.8596,42.0045,130408.0
2017-03-30 13:10:00,49.29,49.32,49.18,49.2,76639.0,42.0045,42.03,41.9107,41.9278,76639.0
2017-03-30 13:20:00,49.19,49.26,49.17,49.18,122363.0,41.9192,41.9789,41.9022,41.9107,122363.0
2017-03-30 13:30:00,49.18,49.24,49.17,49.23,83788.0,41.9107,41.9619,41.9022,41.9533,83788.0
2017-03-30 13:40:00,49.23,49.29,49.2,49.28,108463.0,41.9533,42.0045,41.9278,41.9959,108463.0
2017-03-30 13:50:00,49.28,49.29,49.21,49.23,86593.0,41.9959,42.0045,41.9363,41.9533,86593.0
2017-03-30 14:00:00,49.22,49.3,49.22,49.29,101623.0,41.9448,42.013,41.9448,42.0045,101623.0
2017-03-30 14:10:00,49.28,49.46,49.27,49.46,199371.0,41.9959,42.1493,41.9874,42.1493,199371.0
2017-03-30 14:20:00,49.46,49.47,49.38,49.4,132491.0,42.1493,42.1579,42.0812,42.0982,132491.0
2017-03-30 14:30:00,49.4,49.47,49.39,49.44,100839.0,42.0982,42.1579,42.0897,42.1323,100839.0
2017-03-30 14:40:00,49.44,49.44,49.32,49.33,93589.0,42.1323,42.1323,42.03,42.0386,93589.0
2017-03-30 14:50:00,49.33,49.33,49.25,49.29,121107.0,42.0386,42.0386,41.9704,42.0045,121107.0
2017-03-30 15:00:00,49.29,49.32,49.2,49.24,125618.0,42.0045,42.03,41.9278,41.9619,125618.0
2017-03-30 15:10:00,49.24,49.26,49.15,49.21,135458.0,41.9619,41.9789,41.8852,41.9363,135458.0
2017-03-30 15:20:00,49.2,49.21,49.07,49.12,193230.0,41.9278,41.9363,41.817,41.8596,193230.0
2017-03-30 15:30:00,49.12,49.26,49.11,49.25,211843.0,41.8596,41.9789,41.8511,41.9704,211843.0
2017-03-30 15:40:00,49.25,49.3,49.18,49.21,341862.0,41.9704,42.013,41.9107,41.9363,341862.0
2017-03-30 15:50:00,49.2,49.2,49.01,49.04,1351354.0,41.9278,41.9278,41.7659,41.7914,1351354.0
2017-03-31 09:30:00,49.04,49.18,48.91,49.13,285184.0,41.7914,41.9107,41.6806,41.8681,285184.0
2017-03-31 09:40:00,49.12,49.15,48.98,49.09,124803.0,41.8596,41.8852,41.7403,41.834,124803.0
2017-03-31 09:50:00,49.09,49.37,49.04,49.31,244051.0,41.834,42.0726,41.7914,42.0215,244051.0
2017-03-31 10:00:00,49.32,49.35,49.14,49.31,221223.0,42.03,42.0556,41.8766,42.0215,221223.0
2017-03-31 10:10:00,49.31,49.34,49.16,49.31,152685.0,42.0215,42.0471,41.8937,42.0215,152685.0
2017-03-31 10:20:00,49.32,49.32,49.17,49.17,167364.0,42.03,42.03,41.9022,41.9022,167364.0
2017-03-31 10:30:00,49.18,49.33,49.18,49.26,160081.0,41.9107,42.0386,41.9107,41.9789,160081.0
2017-03-31 10:40:00,49.27,49.37,49.24,49.35,119632.0,41.9874,42.0726,41.9619,42.0556,119632.0
2017-03-31 10:50:00,49.36,49.39,49.27,49.27,91621.0,42.0641,42.0897,41.9874,41.9874,91621.0
2017-03-31 11:00:00,49.27,49.27,49.09,49.16,84443.0,41.9874,41.9874,41.834,41.8937,84443.0
2017-03-31 11:10:00,49.16,49.25,49.09,49.24,59668.0,41.8937,41.9704,41.834,41.9619,59668.0
2017-03-31 11:20:00,49.25,49.36,49.19,49.28,74581.0,41.9704,42.0641,41.9192,41.9959,74581.0
2017-03-31 11:30:00,49.28,49.29,49.2,49.2,68542.0,41.9959,42.0045,41.9278,41.9278,68542.0
2017-03-31 11:40:00,49.2,49.37,49.16,49.36,140092.0,41.9278,42.0726,41.8937,42.0641,140092.0
2017-03-31 11:50:00,49.35,49.39,49.34,49.38,87845.0,42.0556,42.0897,42.0471,42.0812,87845.0
2017-03-31 12:00:00,49.37,49.46,49.33,49.44,77044.0,42.0726,42.1493,42.0386,42.1323,77044.0
2017-03-31 12:10:00,49.43,49.5,49.33,49.34,158475.0,42.1238,42.1834,42.0386,42.0471,158475.0
2017-03-31 12:20:00,49.34,49.47,49.3,49.46,117297.0,42.0471,42.1579,42.013,42.1493,117297.0
2017-03-31 12:30:00,49.46,49.48,49.39,49.45,80967.0,42.1493,42.1664,42.0897,42.1408,80967.0
2017-03-31 12:40:00,49.45,49.5,49.41,49.43,132366.0,42.1408,42.1834,42.1067,42.1238,132366.0
2017-03-31 12:50:00,49.43,49.46,49.36,49.37,61340.0,42.1238,42.1493,42.0641,42.0726,61340.0
2017-03-31 13:00:00,49.37,49.41,49.31,49.37,44240.0,42.0726,42.1067,42.0215,42.0726,44240.0
2017-03-31 13:10:00,49.36,49.4,49.33,49.34,65182.0,42.0641,42.0982,42.0386,42.0471,65182.0
2017-03-31 13:20:00,49.34,49.5,49.31,49.5,119814.0,42.0471,42.1834,42.0215,42.1834,119814.0
2017-03-31 13:30:00,49.5,49.5,49.44,49.44,74618.0,42.1834,42.1834,42.1323,42.1323,74618.0
2017-03-31 13:40:00,49.44,49.45,49.37,49.41,49898.0,42.1323,42.1408,42.0726,42.1067,49898.0
2017-03-31 13:50:00,49.4,49.52,49.39,49.43,138618.0,42.0982,42.2005,42.0897,42.1238,138618.0
2017-03-31 14:00:00,49.43,49.47,49.39,49.47,80184.0,42.1238,42.1579,42.0897,42.1579,80184.0
2017-03-31 14:10:00,49.46,49.46,49.29,49.42,125118.0,42.1493,42.1493,42.0045,42.1152,125118.0
2017-03-31 14:20:00,49.41,49.46,49.34,49.34,90042.0,42.1067,42.1493,42.0471,42.0471,90042.0
2017-03-31 14:30:00,49.34,49.44,49.33,49.34,79744.0,42.0471,42.1323,42.0386,42.0471,79744.0
2017-03-31 14:40:00,49.33,49.34,49.22,49.32,149123.0,42.0386,42.0471,41.9448,42.03,149123.0
2017-03-31 14:50:00,49.31,49.34,49.28,49.31,62393.0,42.0215,42.0471,41.9959,42.0215,62393.0
2017-03-31 15:00:00,49.32,49.33,49.28,49.3,93333.0,42.03,42.0386,41.9959,42.013,93333.0
2017-03-31 15:10:00,49.3,49.34,49.26,49.28,107409.0,42.013,42.0471,41.9789,41.9959,107409.0
2017-03-31 15:20:00,49.28,49.39,49.27,49.36,101095.0,41.9959,42.0897,41.9874,42.0641,101095.0
2017-03-31 15:30:00,49.37,49.47,49.35,49.4,117709.0,42.0726,42.1579,42.0556,42.0982,117709.0
2017-03-31 15:40:00,49.4,49.4,49.25,49.28,220197.0,42.0982,42.0982,41.9704,41.9959,220197.0
2017-03-31 15:50:00,49.28,49.32,49.21,49.22,615939.0,41.9959,42.03,41.9363,41.9448,615939.0
2017-04-03 09:30:00,49.46,49.66,49.32,49.47,282104.0,42.1493,42.3198,42.03,42.1579,282104.0
2017-04-03 09:40:00,49.46,49.55,49.24,49.3,296531.0,42.1493,42.226,41.9619,42.013,296531.0
2017-04-03 09:50:00,49.3,49.36,49.09,49.11,134173.0,42.013,42.0641,41.834,41.8511,134173.0
2017-04-03 10:00:00,49.12,49.14,48.88,48.92,209721.0,41.8596,41.8766,41.6551,41.6892,209721.0
2017-04-03 10:10:00,48.91,49.08,48.87,49.07,154316.0,41.6806,41.8255,41.6465,41.817,154316.0
2017-04-03 10:20:00,49.07,49.12,49.01,49.05,93737.0,41.817,41.8596,41.7659,41.7999,93737.0
2017-04-03 10:30:00,49.04,49.23,49.03,49.21,85384.0,41.7914,41.9533,41.7829,41.9363,85384.0
2017-04-03 10:40:00,49.2,49.2,49.07,49.08,100145.0,41.9278,41.9278,41.817,41.8255,100145.0
2017-04-03 10:50:00,49.09,49.09,48.89,48.93,194347.0,41.834,41.834,41.6636,41.6977,194347.0
2017-04-03 11:00:00,48.93,49.0,48.83,48.91,117802.0,41.6977,41.7573,41.6125,41.6806,117802.0
2017-04-03 11:10:00,48.91,49.12,48.91,49.02,140741.0,41.6806,41.8596,41.6806,41.7744,140741.0
2017-04-03 11:20:00,49.0,49.05,48.88,48.92,119730.0,41.7573,41.7999,41.6551,41.6892,119730.0
2017-04-03 11:30:00,48.91,49.0,48.84,48.96,131561.0,41.6806,41.7573,41.621,41.7232,131561.0
2017-04-03 11:40:00,48.94,49.0,48.85,48.87,116825.0,41.7062,41.7573,41.6295,41.6465,116825.0
2017-04-03 11:50:00,48.87,48.99,48.81,48.95,119841.0,41.6465,41.7488,41.5954,41.7147,119841.0
2017-04-03 12:00:00,48.94,48.99,48.87,48.98,158609.0,41.7062,41.7488,41.6465,41.7403,158609.0
2017-04-03 12:10:00,48.98,49.06,48.92,49.05,138293.0,41.7403,41.8085,41.6892,41.7999,138293.0
2017-04-03 12:20:00,49.05,49.09,49.02,49.09,116182.0,41.7999,41.834,41.7744,41.834,116182.0
2017-04-03 12:30:00,49.08,49.18,49.04,49.18,112228.0,41.8255,41.9107,41.7914,41.9107,112228.0
2017-04-03 12:40:00,49.18,49.18,49.1,49.16,138959.0,41.9107,41.9107,41.8425,41.8937,138959.0
2017-04-03 12:50:00,49.15,49.16,49.06,49.1,85665.0,41.8852,41.8937,41.8085,41.8425,85665.0
2017-04-03 13:00:00,49.09,49.17,49.04,49.13,143382.0,41.834,41.9022,41.7914,41.8681,143382.0
2017-04-03 13:10:00,49.14,49.19,49.11,49.18,58947.0,41.8766,41.9192,41.8511,41.9107,58947.0
2017-04-03 13:20:00,49.17,49.23,49.12,49.16,74345.0,41.9022,41.9533,41.8596,41.8937,74345.0
2017-04-03 13:30:00,49.17,49.2,49.14,49.16,107312.0,41.9022,41.9278,41.8766,41.8937,107312.0
2017-04-03 13:40:00,49.16,49.17,49.07,49.15,111596.0,41.8937,41.9022,41.817,41.8852,111596.0
2017-04-03 13:50:00,49.15,49.23,49.13,49.2,188040.0,41.8852,41.9533,41.8681,41.9278,188040.0
2017-04-03 14:00:00,49.19,49.22,49.16,49.22,127489.0,41.9192,41.9448,41.8937,41.9448,127489.0
2017-04-03 14:10:00,49.22,49.3,49.16,49.17,91886.0,41.9448,42.013,41.8937,41.9022,91886.0
2017-04-03 14:20:00,49.18,49.19,49.1,49.12,95351.0,41.9107,41.9192,41.8425,41.8596,95351.0
2017-04-03 14:30:00,49.12,49.15,49.08,49.1,75962.0,41.8596,41.8852,41.8255,41.8425,75962.0
2017-04-03 14:40:00,49.11,49.26,49.1,49.21,103828.0,41.8511,41.9789,41.8425,41.9363,103828.0
2017-04-03 14:50:00,49.21,49.27,49.2,49.27,114151.0,41.9363,41.9874,41.9278,41.9874,114151.0
2017-04-03 15:00:00,49.26,49.4,49.25,49.4,135370.0,41.9789,42.0982,41.9704,42.0982,135370.0
2017-04-03 15:10:00,49.41,49.47,49.38,49.43,138718.0,42.1067,42.1579,42.0812,42.1238,138718.0
2017-04-03 15:20:00,49.43,49.56,49.41,49.41,178841.0,42.1238,42.2346,42.1067,42.1067,178841.0
2017-04-03 15:30:00,49.4,49.44,49.35,49.37,149700.0,42.0982,42.1323,42.0556,42.0726,149700.0
2017-04-03 15:40:00,49.36,49.41,49.27,49.29,273109.0,42.0641,42.1067,41.9874,42.0045,273109.0
2017-04-03 15:50:00,49.29,49.32,49.21,49.27,430224.0,42.0045,42.03,41.9363,41.9874,430224.0
2017-04-04 09:30:00,49.33,49.36,48.93,48.94,314015.0,42.0386,42.0641,41.6977,41.7062,314015.0
2017-04-04 09:40:00,48.94,49.08,48.83,49.05,210979.0,41.7062,41.8255,41.6125,41.7999,210979.0
2017-04-04 09:50:00,49.04,49.12,48.86,48.88,167528.0,41.7914,41.8596,41.638,41.6551,167528.0
2017-04-04 10:00:00,48.88,48.93,48.78,48.81,122452.0,41.6551,41.6977,41.5698,41.5954,122452.0
2017-04-04 10:10:00,48.81,48.88,48.76,48.85,106729.0,41.5954,41.6551,41.5528,41.6295,106729.0
2017-04-04 10:20:00,48.85,48.95,48.85,48.85,151407.0,41.6295,41.7147,41.6295,41.6295,151407.0
2017-04-04 10:30:00,48.86,49.02,48.86,48.93,110710.0,41.638,41.7744,41.638,41.6977,110710.0
2017-04-04 10:40:00,48.94,49.09,48.94,48.96,95743.0,41.7062,41.834,41.7062,41.7232,95743.0
2017-04-04 10:50:00,48.96,49.09,48.96,49.05,62639.0,41.7232,41.834,41.7232,41.7999,62639.0
2017-04-04 11:00:00,49.04,49.17,49.03,49.15,100342.0,41.7914,41.9022,41.7829,41.8852,100342.0
2017-04-04 11:10:00,49.15,49.31,49.12,49.31,128766.0,41.8852,42.0215,41.8596,42.0215,128766.0
2017-04-04 11:20:00,49.3,49.4,49.29,49.39,244453.0,42.013,42.0982,42.0045,42.0897,244453.0
2017-04-04 11:30:00,49.39,49.39,49.32,49.34,183509.0,42.0897,42.0897,42.03,42.0471,183509.0
2017-04-04 11:40:00,49.34,49.4,49.29,49.38,104617.0,42.0471,42.0982,42.0045,42.0812,104617.0
2017-04-04 11:50:00,49.38,49.45,49.34,49.36,102555.0,42.0812,42.1408,42.0471,42.0641,102555.0
2017-04-04 12:00:00,49.36,49.36,49.24,49.3,63764.0,42.0641,42.0641,41.9619,42.013,63764.0
2017-04-04 12:10:00,49.3,49.41,49.28,49.4,54567.0,42.013,42.1067,41.9959,42.0982,54567.0
2017-04-04 12:20:00,49.39,49.4,49.25,49.31,42007.0,42.0897,42.0982,41.9704,42.0215,42007.0
2017-04-04 12:30:00,49.3,49.35,49.27,49.34,41607.0,42.013,42.0556,41.9874,42.0471,41607.0
2017-04-04 12:40:00,49.34,49.34,49.25,49.26,46919.0,42.0471,42.0471,41.9704,41.9789,46919.0
2017-04-04 12:50:00,49.27,49.29,49.19,49.2,74664.0,41.9874,42.0045,41.9192,41.9278,74664.0
2017-04-04 13:00:00,49.2,49.28,49.17,49.26,109283.0,41.9278,41.9959,41.9022,41.9789,109283.0
2017-04-04 13:10:00,49.26,49.38,49.19,49.38,172167.0,41.9789,42.0812,41.9192,42.0812,172167.0
2017-04-04 13:20:00,49.38,49.39,49.26,49.27,120565.0,42.0812,42.0897,41.9789,41.9874,120565.0
2017-04-04 13:30:00,49.26,49.3,49.22,49.24,60771.0,41.9789,42.013,41.9448,41.9619,60771.0
2017-04-04 13:40:00,49.24,49.27,49.2,49.22,80256.0,41.9619,41.9874,41.9278,41.9448,80256.0
2017-04-04 13:50:00,49.23,49.27,49.2,49.27,45446.0,41.9533,41.9874,41.9278,41.9874,45446.0
2017-04-04 14:00:00,49.27,49.37,49.24,49.36,129706.0,41.9874,42.0726,41.9619,42.0641,129706.0
2017-04-04 14:10:00,49.36,49.49,49.35,49.38,148947.0,42.0641,42.1749,42.0556,42.0812,148947.0
2017-04-04 14:20:00,49.38,49.48,49.36,49.44,125149.0,42.0812,42.1664,42.0641,42.1323,125149.0
2017-04-04 14:30:00,49.44,49.44,49.37,49.43,104693.0,42.1323,42.1323,42.0726,42.1238,104693.0
2017-04-04 14:40:00,49.43,49.61,49.43,49.61,250238.0,42.1238,42.2772,42.1238,42.2772,250238.0
2017-04-04 14:50:00,49.6,49.64,49.58,49.6,194562.0,42.2686,42.3027,42.2516,42.2686,194562.0
2017-04-04 15:00:00,49.59,49.69,49.57,49.59,269352.0,42.2601,42.3453,42.2431,42.2601,269352.0
2017-04-04 15:10:00,49.59,49.69,49.55,49.6,141799.0,42.2601,42.3453,42.226,42.2686,141799.0
2017-04-04 15:20:00,49.6,49.61,49.45,49.47,158198.0,42.2686,42.2772,42.1408,42.1579,158198.0
2017-04-04 15:30:00,49.46,49.56,49.46,49.55,229141.0,42.1493,42.2346,42.1493,42.226,229141.0
2017-04-04 15:40:00,49.55,49.59,49.52,49.54,220069.0,42.226,42.2601,42.2005,42.2175,220069.0
2017-04-04 15:50:00,49.54,49.58,49.5,49.55,476021.0,42.2175,42.2516,42.1834,42.226,476021.0
2017-04-05 09:30:00,50.25,50.79,50.24,50.72,604006.0,42.8226,43.2827,42.814,43.2231,604006.0
2017-04-05 09:40:00,50.72,50.89,50.62,50.88,376559.0,43.2231,43.368,43.1379,43.3594,376559.0
2017-04-05 09:50:00,50.88,50.91,50.63,50.9,385886.0,43.3594,43.385,43.1464,43.3765,385886.0
2017-04-05 10:00:00,50.9,51.11,50.87,51.06,326505.0,43.3765,43.5555,43.3509,43.5128,326505.0
2017-04-05 10:10:00,51.06,51.06,50.79,50.96,498682.0,43.5128,43.5128,43.2827,43.4276,498682.0
2017-04-05 10:20:00,50.96,51.26,50.93,51.19,465578.0,43.4276,43.6833,43.4021,43.6236,465578.0
2017-04-05 10:30:00,51.17,51.17,50.52,50.62,696743.0,43.6066,43.6066,43.0527,43.1379,696743.0
2017-04-05 10:40:00,50.62,50.84,50.61,50.68,243825.0,43.1379,43.3254,43.1294,43.189,243825.0
2017-04-05 10:50:00,50.67,51.01,50.66,50.92,968157.0,43.1805,43.4702,43.172,43.3935,968157.0
2017-04-05 11:00:00,50.92,50.93,50.53,50.54,166736.0,43.3935,43.4021,43.0612,43.0697,166736.0
2017-04-05 11:10:00,50.55,50.59,50.22,50.26,434118.0,43.0782,43.1123,42.797,42.8311,434118.0
2017-04-05 11:20:00,50.26,50.4,50.14,50.39,304640.0,42.8311,42.9504,42.7288,42.9419,304640.0
2017-04-05 11:30:00,50.39,50.51,50.23,50.29,284583.0,42.9419,43.0441,42.8055,42.8567,284583.0
2017-04-05 11:40:00,50.29,50.47,50.28,50.4,126594.0,42.8567,43.01,42.8481,42.9504,126594.0
2017-04-05 11:50:00,50.4,50.5,50.39,50.47,134787.0,42.9504,43.0356,42.9419,43.01,134787.0
2017-04-05 12:00:00,50.48,50.49,50.39,50.43,103621.0,43.0186,43.0271,42.9419,42.976,103621.0
2017-04-05 12:10:00,50.43,50.47,50.37,50.44,111224.0,42.976,43.01,42.9248,42.9845,111224.0
2017-04-05 12:20:00,50.45,50.46,50.38,50.44,81028.0,42.993,43.0015,42.9334,42.9845,81028.0
2017-04-05 12:30:00,50.44,50.49,50.39,50.41,103206.0,42.9845,43.0271,42.9419,42.9589,103206.0
2017-04-05 12:40:00,50.41,50.57,50.4,50.47,206202.0,42.9589,43.0953,42.9504,43.01,206202.0
2017-04-05 12:50:00,50.47,50.52,50.44,50.5,180921.0,43.01,43.0527,42.9845,43.0356,180921.0
2017-04-05 13:00:00,50.49,50.68,50.49,50.67,133398.0,43.0271,43.189,43.0271,43.1805,133398.0
2017-04-05 13:10:00,50.67,50.68,50.55,50.56,81004.0,43.1805,43.189,43.0782,43.0867,81004.0
2017-04-05 13:20:00,50.56,50.65,50.53,50.63,80233.0,43.0867,43.1634,43.0612,43.1464,80233.0
2017-04-05 13:30:00,50.63,50.71,50.56,50.57,120722.0,43.1464,43.2146,43.0867,43.0953,120722.0
2017-04-05 13:40:00,50.57,50.61,50.52,50.59,106694.0,43.0953,43.1294,43.0527,43.1123,106694.0
2017-04-05 13:50:00,50.6,50.63,50.57,50.61,129869.0,43.1208,43.1464,43.0953,43.1294,129869.0
2017-04-05 14:00:00,50.61,50.61,50.45,50.46,198229.0,43.1294,43.1294,42.993,43.0015,198229.0
2017-04-05 14:10:00,50.46,50.55,50.45,50.53,117096.0,43.0015,43.0782,42.993,43.0612,117096.0
2017-04-05 14:20:00,50.52,50.54,50.47,50.49,144989.0,43.0527,43.0697,43.01,43.0271,144989.0
2017-04-05 14:30:00,50.48,50.49,50.37,50.4,220251.0,43.0186,43.0271,42.9248,42.9504,220251.0
2017-04-05 14:40:00,50.4,50.4,50.32,50.34,137897.0,42.9504,42.9504,42.8822,42.8993,137897.0
2017-04-05 14:50:00,50.34,50.34,50.24,50.25,234351.0,42.8993,42.8993,42.814,42.8226,234351.0
2017-04-05 15:00:00,50.25,50.31,50.21,50.28,176252.0,42.8226,42.8737,42.7885,42.8481,176252.0
2017-04-05 15:10:00,50.27,50.29,50.12,50.2,417193.0,42.8396,42.8567,42.7118,42.78,417193.0
2017-04-05 15:20:00,50.2,50.2,49.9,50.05,385532.0,42.78,42.78,42.5243,42.6521,385532.0
2017-04-05 15:30:00,50.05,50.05,49.82,49.96,368347.0,42.6521,42.6521,42.4561,42.5754,368347.0
2017-04-05 15:40:00,49.95,49.99,49.88,49.91,387012.0,42.5669,42.601,42.5073,42.5328,387012.0
2017-04-05 15:50:00,49.91,50.04,49.85,49.86,685459.0,42.5328,42.6436,42.4817,42.4902,685459.0
2017-04-06 09:30:00,50.2,50.22,49.9,50.13,216221.0,42.78,42.797,42.5243,42.7203,216221.0
2017-04-06 09:40:00,50.12,50.23,49.96,50.04,218324.0,42.7118,42.8055,42.5754,42.6436,218324.0
2017-04-06 09:50:00,50.04,50.15,49.93,49.96,278692.0,42.6436,42.7373,42.5499,42.5754,278692.0
2017-04-06 10:00:00,49.97,50.13,49.97,50.07,149166.0,42.584,42.7203,42.584,42.6692,149166.0
2017-04-06 10:10:00,50.06,50.14,50.0,50.12,121546.0,42.6607,42.7288,42.6095,42.7118,121546.0
2017-04-06 10:20:00,50.13,50.15,50.04,50.12,87398.0,42.7203,42.7373,42.6436,42.7118,87398.0
2017-04-06 10:30:00,50.13,50.45,50.11,50.28,148851.0,42.7203,42.993,42.7033,42.8481,148851.0
2017-04-06 10:40:00,50.27,50.3,50.17,50.28,91757.0,42.8396,42.8652,42.7544,42.8481,91757.0
2017-04-06 10:50:00,50.29,50.33,50.22,50.25,111285.0,42.8567,42.8907,42.797,42.8226,111285.0
2017-04-06 11:00:00,50.26,50.32,50.15,50.19,136741.0,42.8311,42.8822,42.7373,42.7714,136741.0
2017-04-06 11:10:00,50.2,50.28,50.19,50.25,78739.0,42.78,42.8481,42.7714,42.8226,78739.0
2017-04-06 11:20:00,50.25,50.26,50.09,50.17,90156.0,42.8226,42.8311,42.6862,42.7544,90156.0
2017-04-06 11:30:00,50.18,50.2,50.05,50.09,126595.0,42.7629,42.78,42.6521,42.6862,126595.0
2017-04-06 11:40:00,50.09,50.14,50.07,50.11,54233.0,42.6862,42.7288,42.6692,42.7033,54233.0
2017-04-06 11:50:00,50.11,50.12,49.99,50.07,84921.0,42.7033,42.7118,42.601,42.6692,84921.0
2017-04-06 12:00:00,50.06,50.1,50.02,50.08,65318.0,42.6607,42.6947,42.6266,42.6777,65318.0
2017-04-06 12:10:00,50.08,50.09,50.02,50.07,54751.0,42.6777,42.6862,42.6266,42.6692,54751.0
2017-04-06 12:20:00,50.07,50.12,50.05,50.09,46320.0,42.6692,42.7118,42.6521,42.6862,46320.0
2017-04-06 12:30:00,50.09,50.11,49.92,49.94,86717.0,42.6862,42.7033,42.5413,42.5584,86717.0
2017-04-06 12:40:00,49.94,50.01,49.9,50.01,80679.0,42.5584,42.618,42.5243,42.618,80679.0
2017-04-06 12:50:00,50.0,50.06,50.0,50.06,42124.0,42.6095,42.6607,42.6095,42.6607,42124.0
2017-04-06 13:00:00,50.05,50.07,50.01,50.05,50750.0,42.6521,42.6692,42.618,42.6521,50750.0
2017-04-06 13:10:00,50.05,50.19,50.04,50.18,86757.0,42.6521,42.7714,42.6436,42.7629,86757.0
2017-04-06 13:20:00,50.19,50.22,50.16,50.21,83513.0,42.7714,42.797,42.7459,42.7885,83513.0
2017-04-06 13:30:00,50.2,50.33,50.17,50.25,155616.0,42.78,42.8907,42.7544,42.8226,155616.0
2017-04-06 13:40:00,50.24,50.24,50.15,50.2,69965.0,42.814,42.814,42.7373,42.78,69965.0
2017-04-06 13:50:00,50.2,50.22,50.14,50.15,169783.0,42.78,42.797,42.7288,42.7373,169783.0
2017-04-06 14:00:00,50.16,50.19,50.07,50.12,224119.0,42.7459,42.7714,42.6692,42.7118,224119.0
2017-04-06 14:10:00,50.12,50.16,50.07,50.12,68963.0,42.7118,42.7459,42.6692,42.7118,68963.0
2017-04-06 14:20:00,50.11,50.12,50.02,50.03,156086.0,42.7033,42.7118,42.6266,42.6351,156086.0
2017-04-06 14:30:00,50.02,50.11,50.02,50.09,68197.0,42.6266,42.7033,42.6266,42.6862,68197.0
2017-04-06 14:40:00,50.1,50.16,50.04,50.07,98596.0,42.6947,42.7459,42.6436,42.6692,98596.0
2017-04-06 14:50:00,50.07,50.09,49.87,49.88,128734.0,42.6692,42.6862,42.4987,42.5073,128734.0
2017-04-06 15:00:00,49.88,49.98,49.86,49.98,134230.0,42.5073,42.5925,42.4902,42.5925,134230.0
2017-04-06 15:10:00,49.97,49.98,49.9,49.97,109673.0,42.584,42.5925,42.5243,42.584,109673.0
2017-04-06 15:20:00,49.97,50.02,49.92,50.0,107769.0,42.584,42.6266,42.5413,42.6095,107769.0
2017-04-06 15:30:00,49.99,50.09,49.91,50.06,181937.0,42.601,42.6862,42.5328,42.6607,181937.0
2017-04-06 15:40:00,50.07,50.15,50.05,50.14,224729.0,42.6692,42.7373,42.6521,42.7288,224729.0
2017-04-06 15:50:00,50.14,50.18,50.11,50.14,500187.0,42.7288,42.7629,42.7033,42.7288,500187.0
2017-04-07 09:30:00,50.33,50.5,50.23,50.33,257582.0,42.8907,43.0356,42.8055,42.8907,257582.0
2017-04-07 09:40:00,50.32,50.45,50.18,50.21,139425.0,42.8822,42.993,42.7629,42.7885,139425.0
2017-04-07 09:50:00,50.21,50.28,50.01,50.06,98856.0,42.7885,42.8481,42.618,42.6607,98856.0
2017-04-07 10:00:00,50.05,50.19,50.01,50.14,119038.0,42.6521,42.7714,42.618,42.7288,119038.0
2017-04-07 10:10:00,50.15,50.28,50.07,50.11,108319.0,42.7373,42.8481,42.6692,42.7033,108319.0
2017-04-07 10:20:00,50.1,50.16,50.0,50.02,108751.0,42.6947,42.7459,42.6095,42.6266,108751.0
2017-04-07 10:30:00,50.02,50.09,49.9,50.09,112465.0,42.6266,42.6862,42.5243,42.6862,112465.0
2017-04-07 10:40:00,50.09,50.11,50.0,50.02,69382.0,42.6862,42.7033,42.6095,42.6266,69382.0
2017-04-07 10:50:00,50.01,50.03,49.96,49.98,75633.0,42.618,42.6351,42.5754,42.5925,75633.0
2017-04-07 11:00:00,49.99,50.01,49.77,49.78,121512.0,42.601,42.618,42.4135,42.422,121512.0
2017-04-07 11:10:00,49.76,49.9,49.76,49.88,107027.0,42.405,42.5243,42.405,42.5073,107027.0
2017-04-07 11:20:00,49.9,49.95,49.85,49.85,82675.0,42.5243,42.5669,42.4817,42.4817,82675.0
2017-04-07 11:30:00,49.86,49.87,49.74,49.77,89822.0,42.4902,42.4987,42.388,42.4135,89822.0
2017-04-07 11:40:00,49.78,49.89,49.76,49.87,82134.0,42.422,42.5158,42.405,42.4987,82134.0
2017-04-07 11:50:00,49.87,49.92,49.83,49.91,60809.0,42.4987,42.5413,42.4646,42.5328,60809.0
2017-04-07 12:00:00,49.91,50.0,49.91,49.99,78877.0,42.5328,42.6095,42.5328,42.601,78877.0
2017-04-07 12:10:00,49.98,50.01,49.95,50.01,79079.0,42.5925,42.618,42.5669,42.618,79079.0
2017-04-07 12:20:00,50.0,50.07,49.99,50.04,69867.0,42.6095,42.6692,42.601,42.6436,69867.0
2017-04-07 12:30:00,50.04,50.08,50.02,50.05,47160.0,42.6436,42.6777,42.6266,42.6521,47160.0
2017-04-07 12:40:00,50.05,50.05,49.95,49.97,108413.0,42.6521,42.6521,42.5669,42.584,108413.0
2017-04-07 12:50:00,49.98,50.04,49.93,50.02,72393.0,42.5925,42.6436,42.5499,42.6266,72393.0
2017-04-07 13:00:00,50.02,50.03,49.94,49.96,56556.0,42.6266,42.6351,42.5584,42.5754,56556.0
2017-04-07 13:10:00,49.95,49.97,49.87,49.9,102439.0,42.5669,42.584,42.4987,42.5243,102439.0
2017-04-07 13:20:00,49.9,50.1,49.89,50.08,120939.0,42.5243,42.6947,42.5158,42.6777,120939.0
2017-04-07 13:30:00,50.08,50.12,50.02,50.03,110256.0,42.6777,42.7118,42.6266,42.6351,110256.0
2017-04-07 13:40:00,50.03,50.13,50.01,50.12,91402.0,42.6351,42.7203,42.618,42.7118,91402.0
2017-04-07 13:50:00,50.12,50.14,50.05,50.07,72783.0,42.7118,42.7288,42.6521,42.6692,72783.0
2017-04-07 14:00:00,50.07,50.11,50.03,50.05,64675.0,42.6692,42.7033,42.6351,42.6521,64675.0
2017-04-07 14:10:00,50.05,50.08,49.99,50.01,103580.0,42.6521,42.6777,42.601,42.618,103580.0
2017-04-07 14:20:00,50.02,50.1,49.98,49.98,71408.0,42.6266,42.6947,42.5925,42.5925,71408.0
2017-04-07 14:30:00,49.98,49.99,49.94,49.95,61337.0,42.5925,42.601,42.5584,42.5669,61337.0
2017-04-07 14:40:00,49.94,49.98,49.89,49.9,109084.0,42.5584,42.5925,42.5158,42.5243,109084.0
2017-04-07 14:50:00,49.9,49.91,49.73,49.74,169040.0,42.5243,42.5328,42.3794,42.388,169040.0
2017-04-07 15:00:00,49.73,49.77,49.7,49.72,177335.0,42.3794,42.4135,42.3539,42.3709,177335.0
2017-04-07 15:10:00,49.72,49.74,49.69,49.7,126909.0,42.3709,42.388,42.3453,42.3539,126909.0
2017-04-07 15:20:00,49.69,49.74,49.56,49.56,183135.0,42.3453,42.388,42.2346,42.2346,183135.0
2017-04-07 15:30:00,49.57,49.58,49.5,49.56,309383.0,42.2431,42.2516,42.1834,42.2346,309383.0
2017-04-07 15:40:00,49.55,49.65,49.55,49.61,319227.0,42.226,42.3113,42.226,42.2772,319227.0
2017-04-07 15:50:00,49.61,49.7,49.6,49.68,598224.0,42.2772,42.3539,42.2686,42.3368,598224.0
2017-04-10 09:30:00,49.94,50.0,49.78,49.81,149227.0,42.5584,42.6095,42.422,42.4476,149227.0
2017-04-10 09:40:00,49.81,49.98,49.75,49.96,143159.0,42.4476,42.5925,42.3965,42.5754,143159.0
2017-04-10 09:50:00,49.97,50.03,49.89,49.95,135311.0,42.584,42.6351,42.5158,42.5669,135311.0
2017-04-10 10:00:00,49.94,50.11,49.94,50.09,165642.0,42.5584,42.7033,42.5584,42.6862,165642.0
2017-04-10 10:10:00,50.1,50.1,49.95,49.98,162499.0,42.6947,42.6947,42.5669,42.5925,162499.0
2017-04-10 10:20:00,49.98,50.09,49.98,50.0,54869.0,42.5925,42.6862,42.5925,42.6095,54869.0
2017-04-10 10:30:00,50.0,50.13,49.98,50.07,75923.0,42.6095,42.7203,42.5925,42.6692,75923.0
2017-04-10 10:40:00,50.07,50.07,49.97,50.02,86860.0,42.6692,42.6692,42.584,42.6266,86860.0
2017-04-10 10:50:00,50.03,50.06,49.96,49.96,109677.0,42.6351,42.6607,42.5754,42.5754,109677.0
2017-04-10 11:00:00,49.96,50.0,49.81,49.81,104315.0,42.5754,42.6095,42.4476,42.4476,104315.0
2017-04-10 11:10:00,49.81,49.95,49.81,49.95,112148.0,42.4476,42.5669,42.4476,42.5669,112148.0
2017-04-10 11:20:00,49.96,50.01,49.92,49.96,64139.0,42.5754,42.618,42.5413,42.5754,64139.0
2017-04-10 11:30:00,49.96,49.99,49.8,49.83,127087.0,42.5754,42.601,42.4391,42.4646,127087.0
2017-04-10 11:40:00,49.84,49.95,49.78,49.93,176606.0,42.4732,42.5669,42.422,42.5499,176606.0
2017-04-10 11:50:00,49.93,49.98,49.87,49.97,67595.0,42.5499,42.5925,42.4987,42.584,67595.0
2017-04-10 12:00:00,49.98,50.02,49.93,50.0,160543.0,42.5925,42.6266,42.5499,42.6095,160543.0
2017-04-10 12:10:00,50.0,50.01,49.83,49.92,83499.0,42.6095,42.618,42.4646,42.5413,83499.0
2017-04-10 12:20:00,49.91,49.96,49.89,49.94,45203.0,42.5328,42.5754,42.5158,42.5584,45203.0
2017-04-10 12:30:00,49.93,50.05,49.92,50.04,58864.0,42.5499,42.6521,42.5413,42.6436,58864.0
2017-04-10 12:40:00,50.04,50.13,50.03,50.06,96164.0,42.6436,42.7203,42.6351,42.6607,96164.0
2017-04-10 12:50:00,50.07,50.14,50.07,50.1,66840.0,42.6692,42.7288,42.6692,42.6947,66840.0
2017-04-10 13:00:00,50.1,50.16,50.09,50.11,58094.0,42.6947,42.7459,42.6862,42.7033,58094.0
2017-04-10 13:10:00,50.11,50.18,50.1,50.15,70166.0,42.7033,42.7629,42.6947,42.7373,70166.0
2017-04-10 13:20:00,50.14,50.19,50.14,50.16,67967.0,42.7288,42.7714,42.7288,42.7459,67967.0
2017-04-10 13:30:00,50.16,50.23,50.12,50.21,63256.0,42.7459,42.8055,42.7118,42.7885,63256.0
2017-04-10 13:40:00,50.2,50.21,50.12,50.13,73282.0,42.78,42.7885,42.7118,42.7203,73282.0
2017-04-10 13:50:00,50.13,50.16,50.08,50.15,81281.0,42.7203,42.7459,42.6777,42.7373,81281.0
2017-04-10 14:00:00,50.15,50.16,50.04,50.07,60081.0,42.7373,42.7459,42.6436,42.6692,60081.0
2017-04-10 14:10:00,50.06,50.15,50.05,50.1,87185.0,42.6607,42.7373,42.6521,42.6947,87185.0
2017-04-10 14:20:00,50.1,50.16,50.08,50.11,81274.0,42.6947,42.7459,42.6777,42.7033,81274.0
2017-04-10 14:30:00,50.1,50.13,50.04,50.08,89602.0,42.6947,42.7203,42.6436,42.6777,89602.0
2017-04-10 14:40:00,50.09,50.14,50.03,50.05,183443.0,42.6862,42.7288,42.6351,42.6521,183443.0
2017-04-10 14:50:00,50.05,50.16,50.05,50.12,97076.0,42.6521,42.7459,42.6521,42.7118,97076.0
2017-04-10 15:00:00,50.12,50.15,50.05,50.07,164366.0,42.7118,42.7373,42.6521,42.6692,164366.0
2017-04-10 15:10:00,50.08,50.18,50.07,50.1,161568.0,42.6777,42.7629,42.6692,42.6947,161568.0
2017-04-10 15:20:00,50.1,50.1,49.97,50.01,145126.0,42.6947,42.6947,42.584,42.618,145126.0
2017-04-10 15:30:00,50.01,50.13,49.95,50.11,196984.0,42.618,42.7203,42.5669,42.7033,196984.0
2017-04-10 15:40:00,50.1,50.1,50.0,50.03,213917.0,42.6947,42.6947,42.6095,42.6351,213917.0
2017-04-10 15:50:00,50.02,50.05,49.94,49.96,551501.0,42.6266,42.6521,42.5584,42.5754,551501.0
2017-04-11 09:30:00,49.97,50.0,49.6,49.64,191271.0,42.584,42.6095,42.2686,42.3027,191271.0
2017-04-11 09:40:00,49.63,49.63,49.51,49.57,167008.0,42.2942,42.2942,42.1919,42.2431,167008.0
2017-04-11 09:50:00,49.57,49.58,49.46,49.58,126843.0,42.2431,42.2516,42.1493,42.2516,126843.0
2017-04-11 10:00:00,49.58,49.85,49.56,49.82,161888.0,42.2516,42.4817,42.2346,42.4561,161888.0
2017-04-11 10:10:00,49.81,49.81,49.59,49.67,106647.0,42.4476,42.4476,42.2601,42.3283,106647.0
2017-04-11 10:20:00,49.67,49.72,49.52,49.68,70674.0,42.3283,42.3709,42.2005,42.3368,70674.0
2017-04-11 10:30:00,49.67,49.68,49.42,49.53,169445.0,42.3283,42.3368,42.1152,42.209,169445.0
2017-04-11 10:40:00,49.53,49.56,49.29,49.3,245906.0,42.209,42.2346,42.0045,42.013,245906.0
2017-04-11 10:50:00,49.3,49.36,49.1,49.23,236161.0,42.013,42.0641,41.8425,41.9533,236161.0
2017-04-11 11:00:00,49.23,49.24,49.08,49.11,194584.0,41.9533,41.9619,41.8255,41.8511,194584.0
2017-04-11 11:10:00,49.11,49.25,49.1,49.25,179123.0,41.8511,41.9704,41.8425,41.9704,179123.0
2017-04-11 11:20:00,49.26,49.34,49.2,49.28,160817.0,41.9789,42.0471,41.9278,41.9959,160817.0
2017-04-11 11:30:00,49.29,49.35,49.24,49.3,136926.0,42.0045,42.0556,41.9619,42.013,136926.0
2017-04-11 11:40:00,49.31,49.41,49.22,49.37,162374.0,42.0215,42.1067,41.9448,42.0726,162374.0
2017-04-11 11:50:00,49.37,49.5,49.35,49.48,75844.0,42.0726,42.1834,42.0556,42.1664,75844.0
2017-04-11 12:00:00,49.49,49.52,49.4,49.43,86072.0,42.1749,42.2005,42.0982,42.1238,86072.0
2017-04-11 12:10:00,49.43,49.57,49.41,49.57,86777.0,42.1238,42.2431,42.1067,42.2431,86777.0
2017-04-11 12:20:00,49.57,49.76,49.54,49.71,153830.0,42.2431,42.405,42.2175,42.3624,153830.0
2017-04-11 12:30:00,49.71,49.77,49.63,49.72,99593.0,42.3624,42.4135,42.2942,42.3709,99593.0
2017-04-11 12:40:00,49.72,49.72,49.6,49.61,54800.0,42.3709,42.3709,42.2686,42.2772,54800.0
2017-04-11 12:50:00,49.62,49.78,49.62,49.76,76267.0,42.2857,42.422,42.2857,42.405,76267.0
2017-04-11 13:00:00,49.77,49.93,49.75,49.76,293608.0,42.4135,42.5499,42.3965,42.405,293608.0
2017-04-11 13:10:00,49.77,49.81,49.68,49.7,89200.0,42.4135,42.4476,42.3368,42.3539,89200.0
2017-04-11 13:20:00,49.71,49.76,49.69,49.74,68485.0,42.3624,42.405,42.3453,42.388,68485.0
2017-04-11 13:30:00,49.74,49.82,49.71,49.79,72499.0,42.388,42.4561,42.3624,42.4306,72499.0
2017-04-11 13:40:00,49.79,49.8,49.71,49.73,71833.0,42.4306,42.4391,42.3624,42.3794,71833.0
2017-04-11 13:50:00,49.75,49.79,49.72,49.77,49250.0,42.3965,42.4306,42.3709,42.4135,49250.0
2017-04-11 14:00:00,49.76,49.84,49.76,49.77,170220.0,42.405,42.4732,42.405,42.4135,170220.0
2017-04-11 14:10:00,49.77,49.81,49.72,49.76,443499.0,42.4135,42.4476,42.3709,42.405,443499.0
2017-04-11 14:20:00,49.75,49.77,49.73,49.77,171167.0,42.3965,42.4135,42.3794,42.4135,171167.0
2017-04-11 14:30:00,49.76,49.86,49.75,49.85,226362.0,42.405,42.4902,42.3965,42.4817,226362.0
2017-04-11 14:40:00,49.85,49.89,49.83,49.86,134234.0,42.4817,42.5158,42.4646,42.4902,134234.0
2017-04-11 14:50:00,49.86,49.93,49.85,49.87,123326.0,42.4902,42.5499,42.4817,42.4987,123326.0
2017-04-11 15:00:00,49.87,49.92,49.85,49.89,153260.0,42.4987,42.5413,42.4817,42.5158,153260.0
2017-04-11 15:10:00,49.89,49.9,49.78,49.79,189498.0,42.5158,42.5243,42.422,42.4306,189498.0
2017-04-11 15:20:00,49.8,49.84,49.75,49.84,80799.0,42.4391,42.4732,42.3965,42.4732,80799.0
2017-04-11 15:30:00,49.83,49.94,49.81,49.94,157005.0,42.4646,42.5584,42.4476,42.5584,157005.0
2017-04-11 15:40:00,49.94,49.98,49.91,49.96,244450.0,42.5584,42.5925,42.5328,42.5754,244450.0
2017-04-11 15:50:00,49.95,50.02,49.91,50.01,377513.0,42.5669,42.6266,42.5328,42.618,377513.0
2017-04-12 09:30:00,50.0,50.0,49.76,49.95,204743.0,42.6095,42.6095,42.405,42.5669,204743.0
2017-04-12 09:40:00,49.95,50.01,49.84,49.96,251369.0,42.5669,42.618,42.4732,42.5754,251369.0
2017-04-12 09:50:00,49.94,50.08,49.87,50.0,105677.0,42.5584,42.6777,42.4987,42.6095,105677.0
2017-04-12 10:00:00,50.02,50.05,49.94,49.95,85485.0,42.6266,42.6521,42.5584,42.5669,85485.0
2017-04-12 10:10:00,49.94,50.23,49.94,50.17,198826.0,42.5584,42.8055,42.5584,42.7544,198826.0
2017-04-12 10:20:00,50.18,50.18,49.95,49.99,166927.0,42.7629,42.7629,42.5669,42.601,166927.0
2017-04-12 10:30:00,50.0,50.14,49.96,50.06,237028.0,42.6095,42.7288,42.5754,42.6607,237028.0
2017-04-12 10:40:00,50.07,50.11,49.75,49.77,150931.0,42.6692,42.7033,42.3965,42.4135,150931.0
2017-04-12 10:50:00,49.77,49.84,49.7,49.75,107486.0,42.4135,42.4732,42.3539,42.3965,107486.0
2017-04-12 11:00:00,49.75,49.78,49.61,49.71,143880.0,42.3965,42.422,42.2772,42.3624,143880.0
2017-04-12 11:10:00,49.71,49.72,49.59,49.63,77459.0,42.3624,42.3709,42.2601,42.2942,77459.0
2017-04-12 11:20:00,49.63,49.7,49.53,49.56,76429.0,42.2942,42.3539,42.209,42.2346,76429.0
2017-04-12 11:30:00,49.56,49.61,49.46,49.5,100666.0,42.2346,42.2772,42.1493,42.1834,100666.0
2017-04-12 11:40:00,49.5,49.56,49.49,49.51,80594.0,42.1834,42.2346,42.1749,42.1919,80594.0
2017-04-12 11:50:00,49.51,49.51,49.36,49.41,110091.0,42.1919,42.1919,42.0641,42.1067,110091.0
2017-04-12 12:00:00,49.41,49.43,49.35,49.36,112232.0,42.1067,42.1238,42.0556,42.0641,112232.0
2017-04-12 12:10:00,49.37,49.42,49.31,49.32,81585.0,42.0726,42.1152,42.0215,42.03,81585.0
2017-04-12 12:20:00,49.31,49.36,49.3,49.35,102124.0,42.0215,42.0641,42.013,42.0556,102124.0
2017-04-12 12:30:00,49.34,49.39,49.23,49.37,204112.0,42.0471,42.0897,41.9533,42.0726,204112.0
2017-04-12 12:40:00,49.37,49.43,49.34,49.36,107415.0,42.0726,42.1238,42.0471,42.0641,107415.0
2017-04-12 12:50:00,49.36,49.41,49.32,49.41,129047.0,42.0641,42.1067,42.03,42.1067,129047.0
2017-04-12 13:00:00,49.41,49.53,49.39,49.51,109989.0,42.1067,42.209,42.0897,42.1919,109989.0
2017-04-12 13:10:00,49.5,49.55,49.47,49.49,187879.0,42.1834,42.226,42.1579,42.1749,187879.0
2017-04-12 13:20:00,49.49,49.57,49.45,49.55,113082.0,42.1749,42.2431,42.1408,42.226,113082.0
2017-04-12 13:30:00,49.55,49.68,49.52,49.64,225210.0,42.226,42.3368,42.2005,42.3027,225210.0
2017-04-12 13:40:00,49.64,49.68,49.6,49.68,115570.0,42.3027,42.3368,42.2686,42.3368,115570.0
2017-04-12 13:50:00,49.68,49.78,49.65,49.76,139047.0,42.3368,42.422,42.3113,42.405,139047.0
2017-04-12 14:00:00,49.77,49.78,49.67,49.7,97329.0,42.4135,42.422,42.3283,42.3539,97329.0
2017-04-12 14:10:00,49.71,49.72,49.65,49.66,216644.0,42.3624,42.3709,42.3113,42.3198,216644.0
2017-04-12 14:20:00,49.65,49.65,49.55,49.63,151362.0,42.3113,42.3113,42.226,42.2942,151362.0
2017-04-12 14:30:00,49.63,49.64,49.49,49.5,139717.0,42.2942,42.3027,42.1749,42.1834,139717.0
2017-04-12 14:40:00,49.49,49.51,49.39,49.4,86774.0,42.1749,42.1919,42.0897,42.0982,86774.0
2017-04-12 14:50:00,49.4,49.44,49.27,49.28,170251.0,42.0982,42.1323,41.9874,41.9959,170251.0
2017-04-12 15:00:00,49.29,49.3,49.16,49.19,180110.0,42.0045,42.013,41.8937,41.9192,180110.0
2017-04-12 15:10:00,49.2,49.26,49.15,49.25,125234.0,41.9278,41.9789,41.8852,41.9704,125234.0
2017-04-12 15:20:00,49.25,49.41,49.25,49.38,199660.0,41.9704,42.1067,41.9704,42.0812,199660.0
2017-04-12 15:30:00,49.38,49.41,49.28,49.3,193899.0,42.0812,42.1067,41.9959,42.013,193899.0
2017-04-12 15:40:00,49.3,49.33,49.18,49.18,275817.0,42.013,42.0386,41.9107,41.9107,275817.0
2017-04-12 15:50:00,49.19,49.38,49.16,49.33,788132.0,41.9192,42.0812,41.8937,42.0386,788132.0
2017-04-13 09:30:00,49.19,49.32,49.09,49.3,186215.0,41.9192,42.03,41.834,42.013,186215.0
2017-04-13 09:40:00,49.31,49.33,48.95,48.99,115664.0,42.0215,42.0386,41.7147,41.7488,115664.0
2017-04-13 09:50:00,48.98,49.22,48.9,49.21,168476.0,41.7403,41.9448,41.6721,41.9363,168476.0
2017-04-13 10:00:00,49.21,49.35,49.14,49.33,129855.0,41.9363,42.0556,41.8766,42.0386,129855.0
2017-04-13 10:10:00,49.32,49.33,49.23,49.31,147655.0,42.03,42.0386,41.9533,42.0215,147655.0
2017-04-13 10:20:00,49.31,49.42,49.25,49.34,83157.0,42.0215,42.1152,41.9704,42.0471,83157.0
2017-04-13 10:30:00,49.34,49.4,49.23,49.27,77934.0,42.0471,42.0982,41.9533,41.9874,77934.0
2017-04-13 10:40:00,49.27,49.3,49.18,49.21,58202.0,41.9874,42.013,41.9107,41.9363,58202.0
2017-04-13 10:50:00,49.2,49.26,49.18,49.19,70066.0,41.9278,41.9789,41.9107,41.9192,70066.0
2017-04-13 11:00:00,49.18,49.29,49.18,49.23,62127.0,41.9107,42.0045,41.9107,41.9533,62127.0
2017-04-13 11:10:00,49.22,49.28,49.18,49.24,55344.0,41.9448,41.9959,41.9107,41.9619,55344.0
2017-04-13 11:20:00,49.23,49.3,49.19,49.26,78256.0,41.9533,42.013,41.9192,41.9789,78256.0
2017-04-13 11:30:00,49.27,49.29,49.21,49.23,58287.0,41.9874,42.0045,41.9363,41.9533,58287.0
2017-04-13 11:40:00,49.24,49.24,49.15,49.17,47556.0,41.9619,41.9619,41.8852,41.9022,47556.0
2017-04-13 11:50:00,49.18,49.18,49.1,49.12,69830.0,41.9107,41.9107,41.8425,41.8596,69830.0
2017-04-13 12:00:00,49.12,49.12,48.98,48.99,111220.0,41.8596,41.8596,41.7403,41.7488,111220.0
2017-04-13 12:10:00,48.99,49.01,48.9,48.91,97040.0,41.7488,41.7659,41.6721,41.6806,97040.0
2017-04-13 12:20:00,48.92,48.93,48.81,48.92,120022.0,41.6892,41.6977,41.5954,41.6892,120022.0
2017-04-13 12:30:00,48.91,48.95,48.88,48.88,107550.0,41.6806,41.7147,41.6551,41.6551,107550.0
2017-04-13 12:40:00,48.89,48.91,48.78,48.78,119315.0,41.6636,41.6806,41.5698,41.5698,119315.0
2017-04-13 12:50:00,48.78,48.79,48.73,48.76,247381.0,41.5698,41.5784,41.5272,41.5528,247381.0
2017-04-13 13:00:00,48.75,48.76,48.61,48.68,277056.0,41.5443,41.5528,41.425,41.4846,277056.0
2017-04-13 13:10:00,48.68,48.69,48.56,48.6,222208.0,41.4846,41.4932,41.3824,41.4165,222208.0
2017-04-13 13:20:00,48.6,48.63,48.47,48.62,182550.0,41.4165,41.442,41.3057,41.4335,182550.0
2017-04-13 13:30:00,48.62,48.63,48.55,48.56,51760.0,41.4335,41.442,41.3738,41.3824,51760.0
2017-04-13 13:40:00,48.56,48.61,48.4,48.42,87036.0,41.3824,41.425,41.246,41.2631,87036.0
2017-04-13 13:50:00,48.42,48.52,48.41,48.49,77356.0,41.2631,41.3483,41.2545,41.3227,77356.0
2017-04-13 14:00:00,48.49,48.59,48.42,48.59,87393.0,41.3227,41.4079,41.2631,41.4079,87393.0
2017-04-13 14:10:00,48.58,48.62,48.55,48.57,67525.0,41.3994,41.4335,41.3738,41.3909,67525.0
2017-04-13 14:20:00,48.58,48.65,48.56,48.63,79930.0,41.3994,41.4591,41.3824,41.442,79930.0
2017-04-13 14:30:00,48.62,48.68,48.53,48.55,64712.0,41.4335,41.4846,41.3568,41.3738,64712.0
2017-04-13 14:40:00,48.55,48.6,48.5,48.52,71435.0,41.3738,41.4165,41.3312,41.3483,71435.0
2017-04-13 14:50:00,48.51,48.56,48.44,48.55,138756.0,41.3398,41.3824,41.2801,41.3738,138756.0
2017-04-13 15:00:00,48.54,48.57,48.46,48.47,145697.0,41.3653,41.3909,41.2971,41.3057,145697.0
2017-04-13 15:10:00,48.46,48.49,48.3,48.36,146522.0,41.2971,41.3227,41.1608,41.2119,146522.0
2017-04-13 15:20:00,48.37,48.46,48.34,48.36,145820.0,41.2204,41.2971,41.1949,41.2119,145820.0
2017-04-13 15:30:00,48.36,48.45,48.2,48.21,280028.0,41.2119,41.2886,41.0756,41.0841,280028.0
2017-04-13 15:40:00,48.2,48.42,48.18,48.36,398496.0,41.0756,41.2631,41.0585,41.2119,398496.0
2017-04-13 15:50:00,48.35,48.41,48.31,48.38,902973.0,41.2034,41.2545,41.1693,41.229,902973.0
2017-04-17 09:30:00,48.34,48.51,48.26,48.29,181937.0,41.1949,41.3398,41.1267,41.1523,181937.0
2017-04-17 09:40:00,48.3,48.47,48.24,48.44,176618.0,41.1608,41.3057,41.1097,41.2801,176618.0
2017-04-17 09:50:00,48.45,48.67,48.45,48.64,179139.0,41.2886,41.4761,41.2886,41.4505,179139.0
2017-04-17 10:00:00,48.65,48.84,48.57,48.72,119427.0,41.4591,41.621,41.3909,41.5187,119427.0
2017-04-17 10:10:00,48.72,48.73,48.61,48.67,79196.0,41.5187,41.5272,41.425,41.4761,79196.0
2017-04-17 10:20:00,48.68,48.7,48.6,48.64,103570.0,41.4846,41.5017,41.4165,41.4505,103570.0
2017-04-17 10:30:00,48.64,48.72,48.57,48.61,84272.0,41.4505,41.5187,41.3909,41.425,84272.0
2017-04-17 10:40:00,48.62,48.63,48.52,48.59,93871.0,41.4335,41.442,41.3483,41.4079,93871.0
2017-04-17 10:50:00,48.59,48.71,48.55,48.69,157264.0,41.4079,41.5102,41.3738,41.4932,157264.0
2017-04-17 11:00:00,48.69,48.75,48.66,48.68,112788.0,41.4932,41.5443,41.4676,41.4846,112788.0
2017-04-17 11:10:00,48.69,48.84,48.68,48.83,90946.0,41.4932,41.621,41.4846,41.6125,90946.0
2017-04-17 11:20:00,48.84,48.85,48.75,48.79,99408.0,41.621,41.6295,41.5443,41.5784,99408.0
2017-04-17 11:30:00,48.8,48.81,48.7,48.73,58538.0,41.5869,41.5954,41.5017,41.5272,58538.0
2017-04-17 11:40:00,48.73,48.8,48.61,48.67,109975.0,41.5272,41.5869,41.425,41.4761,109975.0
2017-04-17 11:50:00,48.66,48.72,48.63,48.66,62714.0,41.4676,41.5187,41.442,41.4676,62714.0
2017-04-17 12:00:00,48.66,48.69,48.52,48.54,91993.0,41.4676,41.4932,41.3483,41.3653,91993.0
2017-04-17 12:10:00,48.55,48.61,48.51,48.59,64440.0,41.3738,41.425,41.3398,41.4079,64440.0
2017-04-17 12:20:00,48.59,48.62,48.54,48.55,58073.0,41.4079,41.4335,41.3653,41.3738,58073.0
2017-04-17 12:30:00,48.54,48.65,48.54,48.59,62604.0,41.3653,41.4591,41.3653,41.4079,62604.0
2017-04-17 12:40:00,48.59,48.65,48.57,48.58,75338.0,41.4079,41.4591,41.3909,41.3994,75338.0
2017-04-17 12:50:00,48.59,48.69,48.56,48.65,64402.0,41.4079,41.4932,41.3824,41.4591,64402.0
2017-04-17 13:00:00,48.65,48.72,48.61,48.7,61858.0,41.4591,41.5187,41.425,41.5017,61858.0
2017-04-17 13:10:00,48.69,48.72,48.57,48.58,79770.0,41.4932,41.5187,41.3909,41.3994,79770.0
2017-04-17 13:20:00,48.58,48.6,48.54,48.58,98731.0,41.3994,41.4165,41.3653,41.3994,98731.0
2017-04-17 13:30:00,48.59,48.62,48.53,48.57,76222.0,41.4079,41.4335,41.3568,41.3909,76222.0
2017-04-17 13:40:00,48.58,48.61,48.51,48.55,75122.0,41.3994,41.425,41.3398,41.3738,75122.0
2017-04-17 13:50:00,48.55,48.56,48.5,48.52,54253.0,41.3738,41.3824,41.3312,41.3483,54253.0
2017-04-17 14:00:00,48.52,48.56,48.5,48.5,84607.0,41.3483,41.3824,41.3312,41.3312,84607.0
2017-04-17 14:10:00,48.51,48.56,48.5,48.53,92189.0,41.3398,41.3824,41.3312,41.3568,92189.0
2017-04-17 14:20:00,48.53,48.57,48.49,48.5,102555.0,41.3568,41.3909,41.3227,41.3312,102555.0
2017-04-17 14:30:00,48.51,48.56,48.5,48.54,75087.0,41.3398,41.3824,41.3312,41.3653,75087.0
2017-04-17 14:40:00,48.54,48.56,48.49,48.53,120679.0,41.3653,41.3824,41.3227,41.3568,120679.0
2017-04-17 14:50:00,48.52,48.52,48.46,48.48,148589.0,41.3483,41.3483,41.2971,41.3142,148589.0
2017-04-17 15:00:00,48.48,48.54,48.47,48.52,127974.0,41.3142,41.3653,41.3057,41.3483,127974.0
2017-04-17 15:10:00,48.52,48.57,48.46,48.57,106119.0,41.3483,41.3909,41.2971,41.3909,106119.0
2017-04-17 15:20:00,48.58,48.7,48.56,48.7,114005.0,41.3994,41.5017,41.3824,41.5017,114005.0
2017-04-17 15:30:00,48.69,48.72,48.63,48.7,141395.0,41.4932,41.5187,41.442,41.5017,141395.0
2017-04-17 15:40:00,48.71,48.73,48.67,48.72,200276.0,41.5102,41.5272,41.4761,41.5187,200276.0
2017-04-17 15:50:00,48.73,48.85,48.7,48.83,455130.0,41.5272,41.6295,41.5017,41.6125,455130.0
2017-04-18 09:30:00,48.47,48.62,48.29,48.54,173004.0,41.3057,41.4335,41.1523,41.3653,173004.0
2017-04-18 09:40:00,48.54,48.63,48.44,48.58,73539.0,41.3653,41.442,41.2801,41.3994,73539.0
2017-04-18 09:50:00,48.57,48.82,48.55,48.75,102565.0,41.3909,41.6039,41.3738,41.5443,102565.0
2017-04-18 10:00:00,48.76,48.92,48.74,48.85,126028.0,41.5528,41.6892,41.5358,41.6295,126028.0
2017-04-18 10:10:00,48.86,48.95,48.78,48.82,144929.0,41.638,41.7147,41.5698,41.6039,144929.0
2017-04-18 10:20:00,48.81,48.9,48.76,48.8,97566.0,41.5954,41.6721,41.5528,41.5869,97566.0
2017-04-18 10:30:00,48.8,48.85,48.72,48.78,165390.0,41.5869,41.6295,41.5187,41.5698,165390.0
2017-04-18 10:40:00,48.76,48.87,48.71,48.84,100835.0,41.5528,41.6465,41.5102,41.621,100835.0
2017-04-18 10:50:00,48.84,48.88,48.78,48.83,76596.0,41.621,41.6551,41.5698,41.6125,76596.0
2017-04-18 11:00:00,48.84,48.87,48.78,48.84,102652.0,41.621,41.6465,41.5698,41.621,102652.0
2017-04-18 11:10:00,48.84,48.94,48.83,48.88,110552.0,41.621,41.7062,41.6125,41.6551,110552.0
2017-04-18 11:20:00,48.87,48.92,48.81,48.86,149858.0,41.6465,41.6892,41.5954,41.638,149858.0
2017-04-18 11:30:00,48.85,48.85,48.57,48.59,132066.0,41.6295,41.6295,41.3909,41.4079,132066.0
2017-04-18 11:40:00,48.58,48.58,48.4,48.45,103860.0,41.3994,41.3994,41.246,41.2886,103860.0
2017-04-18 11:50:00,48.45,48.48,48.39,48.42,87612.0,41.2886,41.3142,41.2375,41.2631,87612.0
2017-04-18 12:00:00,48.42,48.56,48.34,48.52,109986.0,41.2631,41.3824,41.1949,41.3483,109986.0
2017-04-18 12:10:00,48.53,48.56,48.42,48.5,91505.0,41.3568,41.3824,41.2631,41.3312,91505.0
2017-04-18 12:20:00,48.5,48.59,48.49,48.54,41976.0,41.3312,41.4079,41.3227,41.3653,41976.0
2017-04-18 12:30:00,48.53,48.58,48.51,48.51,47993.0,41.3568,41.3994,41.3398,41.3398,47993.0
2017-04-18 12:40:00,48.51,48.59,48.51,48.55,54843.0,41.3398,41.4079,41.3398,41.3738,54843.0
2017-04-18 12:50:00,48.56,48.61,48.5,48.51,56952.0,41.3824,41.425,41.3312,41.3398,56952.0
2017-04-18 13:00:00,48.51,48.58,48.49,48.57,72748.0,41.3398,41.3994,41.3227,41.3909,72748.0
2017-04-18 13:10:00,48.57,48.64,48.57,48.61,54049.0,41.3909,41.4505,41.3909,41.425,54049.0
2017-04-18 13:20:00,48.62,48.64,48.58,48.64,66585.0,41.4335,41.4505,41.3994,41.4505,66585.0
2017-04-18 13:30:00,48.64,48.84,48.62,48.81,83562.0,41.4505,41.621,41.4335,41.5954,83562.0
2017-04-18 13:40:00,48.81,48.85,48.75,48.8,93656.0,41.5954,41.6295,41.5443,41.5869,93656.0
2017-04-18 13:50:00,48.81,48.81,48.73,48.76,48332.0,41.5954,41.5954,41.5272,41.5528,48332.0
2017-04-18 14:00:00,48.76,48.85,48.76,48.83,72464.0,41.5528,41.6295,41.5528,41.6125,72464.0
2017-04-18 14:10:00,48.83,48.86,48.78,48.81,80800.0,41.6125,41.638,41.5698,41.5954,80800.0
2017-04-18 14:20:00,48.81,48.82,48.72,48.76,57718.0,41.5954,41.6039,41.5187,41.5528,57718.0
2017-04-18 14:30:00,48.76,48.81,48.74,48.76,78637.0,41.5528,41.5954,41.5358,41.5528,78637.0
2017-04-18 14:40:00,48.76,48.81,48.69,48.72,95022.0,41.5528,41.5954,41.4932,41.5187,95022.0
2017-04-18 14:50:00,48.73,48.75,48.6,48.61,80469.0,41.5272,41.5443,41.4165,41.425,80469.0
2017-04-18 15:00:00,48.61,48.63,48.51,48.54,78071.0,41.425,41.442,41.3398,41.3653,78071.0
2017-04-18 15:10:00,48.54,48.55,48.46,48.53,93006.0,41.3653,41.3738,41.2971,41.3568,93006.0
2017-04-18 15:20:00,48.53,48.62,48.52,48.52,82215.0,41.3568,41.4335,41.3483,41.3483,82215.0
2017-04-18 15:30:00,48.53,48.58,48.49,48.52,135093.0,41.3568,41.3994,41.3227,41.3483,135093.0
2017-04-18 15:40:00,48.52,48.58,48.5,48.53,161819.0,41.3483,41.3994,41.3312,41.3568,161819.0
2017-04-18 15:50:00,48.53,48.58,48.5,48.53,510830.0,41.3568,41.3994,41.3312,41.3568,510830.0
2017-04-19 09:30:00,48.73,48.84,48.67,48.7,138678.0,41.5272,41.621,41.4761,41.5017,138678.0
2017-04-19 09:40:00,48.7,48.73,48.56,48.56,136787.0,41.5017,41.5272,41.3824,41.3824,136787.0
2017-04-19 09:50:00,48.56,48.78,48.56,48.69,97250.0,41.3824,41.5698,41.3824,41.4932,97250.0
2017-04-19 10:00:00,48.7,48.74,48.6,48.64,89413.0,41.5017,41.5358,41.4165,41.4505,89413.0
2017-04-19 10:10:00,48.63,48.66,48.59,48.62,74369.0,41.442,41.4676,41.4079,41.4335,74369.0
2017-04-19 10:20:00,48.62,48.62,48.5,48.59,108739.0,41.4335,41.4335,41.3312,41.4079,108739.0
2017-04-19 10:30:00,48.6,48.68,48.47,48.5,191046.0,41.4165,41.4846,41.3057,41.3312,191046.0
2017-04-19 10:40:00,48.49,48.52,48.31,48.31,132639.0,41.3227,41.3483,41.1693,41.1693,132639.0
2017-04-19 10:50:00,48.32,48.41,48.31,48.33,125182.0,41.1778,41.2545,41.1693,41.1864,125182.0
2017-04-19 11:00:00,48.32,48.44,48.31,48.38,132692.0,41.1778,41.2801,41.1693,41.229,132692.0
2017-04-19 11:10:00,48.38,48.43,48.33,48.35,288295.0,41.229,41.2716,41.1864,41.2034,288295.0
2017-04-19 11:20:00,48.35,48.42,48.33,48.41,575006.0,41.2034,41.2631,41.1864,41.2545,575006.0
2017-04-19 11:30:00,48.4,48.41,48.31,48.37,185767.0,41.246,41.2545,41.1693,41.2204,185767.0
2017-04-19 11:40:00,48.37,48.39,48.32,48.34,199841.0,41.2204,41.2375,41.1778,41.1949,199841.0
2017-04-19 11:50:00,48.34,48.34,48.06,48.09,196081.0,41.1949,41.1949,40.9563,40.9818,196081.0
2017-04-19 12:00:00,48.1,48.1,47.87,47.88,228883.0,40.9904,40.9904,40.7944,40.8029,228883.0
2017-04-19 12:10:00,47.88,48.02,47.87,47.97,192105.0,40.8029,40.9222,40.7944,40.8796,192105.0
2017-04-19 12:20:00,47.97,48.04,47.96,48.04,190284.0,40.8796,40.9392,40.8711,40.9392,190284.0
2017-04-19 12:30:00,48.02,48.1,48.01,48.06,230155.0,40.9222,40.9904,40.9137,40.9563,230155.0
2017-04-19 12:40:00,48.07,48.08,48.02,48.04,69961.0,40.9648,40.9733,40.9222,40.9392,69961.0
2017-04-19 12:50:00,48.04,48.06,48.01,48.04,111831.0,40.9392,40.9563,40.9137,40.9392,111831.0
2017-04-19 13:00:00,48.04,48.04,47.9,47.9,73045.0,40.9392,40.9392,40.8199,40.8199,73045.0
2017-04-19 13:10:00,47.9,47.93,47.81,47.84,153159.0,40.8199,40.8455,40.7432,40.7688,153159.0
2017-04-19 13:20:00,47.84,47.92,47.78,47.8,146411.0,40.7688,40.837,40.7177,40.7347,146411.0
2017-04-19 13:30:00,47.8,47.83,47.73,47.73,99279.0,40.7347,40.7603,40.675,40.675,99279.0
2017-04-19 13:40:00,47.74,47.76,47.65,47.66,164403.0,40.6836,40.7006,40.6069,40.6154,164403.0
2017-04-19 13:50:00,47.66,47.67,47.53,47.55,210574.0,40.6154,40.6239,40.5046,40.5217,210574.0
2017-04-19 14:00:00,47.57,47.59,47.38,47.39,254590.0,40.5387,40.5557,40.3768,40.3853,254590.0
2017-04-19 14:10:00,47.4,47.42,47.31,47.35,308778.0,40.3938,40.4109,40.3171,40.3512,308778.0
2017-04-19 14:20:00,47.36,47.42,47.3,47.4,286433.0,40.3597,40.4109,40.3086,40.3938,286433.0
2017-04-19 14:30:00,47.4,47.54,47.36,47.53,207292.0,40.3938,40.5131,40.3597,40.5046,207292.0
2017-04-19 14:40:00,47.53,47.56,47.38,47.39,123910.0,40.5046,40.5302,40.3768,40.3853,123910.0
2017-04-19 14:50:00,47.4,47.45,47.31,47.43,152666.0,40.3938,40.4364,40.3171,40.4194,152666.0
2017-04-19 15:00:00,47.43,47.43,47.3,47.31,216593.0,40.4194,40.4194,40.3086,40.3171,216593.0
2017-04-19 15:10:00,47.3,47.45,47.3,47.45,111883.0,40.3086,40.4364,40.3086,40.4364,111883.0
2017-04-19 15:20:00,47.45,47.47,47.35,47.37,152064.0,40.4364,40.4535,40.3512,40.3683,152064.0
2017-04-19 15:30:00,47.37,47.37,47.28,47.32,289354.0,40.3683,40.3683,40.2916,40.3256,289354.0
2017-04-19 15:40:00,47.31,47.32,47.15,47.2,524645.0,40.3171,40.3256,40.1808,40.2234,524645.0
2017-04-19 15:50:00,47.2,47.45,47.17,47.44,1065094.0,40.2234,40.4364,40.1978,40.4279,1065094.0
2017-04-20 09:30:00,47.82,47.91,47.58,47.89,370212.0,40.7517,40.8284,40.5472,40.8114,370212.0
2017-04-20 09:40:00,47.89,47.95,47.73,47.78,251443.0,40.8114,40.8625,40.675,40.7177,251443.0
2017-04-20 09:50:00,47.77,47.98,47.77,47.9,190218.0,40.7091,40.8881,40.7091,40.8199,190218.0
2017-04-20 10:00:00,47.9,48.16,47.89,48.16,178877.0,40.8199,41.0415,40.8114,41.0415,178877.0
2017-04-20 10:10:00,48.17,48.26,48.09,48.14,214226.0,41.05,41.1267,40.9818,41.0244,214226.0
2017-04-20 10:20:00,48.14,48.26,48.05,48.05,117932.0,41.0244,41.1267,40.9477,40.9477,117932.0
2017-04-20 10:30:00,48.05,48.13,47.97,48.0,151408.0,40.9477,41.0159,40.8796,40.9051,151408.0
2017-04-20 10:40:00,48.0,48.02,47.93,47.97,82517.0,40.9051,40.9222,40.8455,40.8796,82517.0
2017-04-20 10:50:00,47.97,48.05,47.9,47.92,67807.0,40.8796,40.9477,40.8199,40.837,67807.0
2017-04-20 11:00:00,47.92,47.94,47.78,47.87,100958.0,40.837,40.854,40.7177,40.7944,100958.0
2017-04-20 11:10:00,47.87,47.88,47.7,47.79,132192.0,40.7944,40.8029,40.6495,40.7262,132192.0
2017-04-20 11:20:00,47.79,47.89,47.68,47.87,271330.0,40.7262,40.8114,40.6324,40.7944,271330.0
2017-04-20 11:30:00,47.87,48.01,47.85,47.98,92084.0,40.7944,40.9137,40.7773,40.8881,92084.0
2017-04-20 11:40:00,47.97,48.1,47.86,48.08,103423.0,40.8796,40.9904,40.7858,40.9733,103423.0
2017-04-20 11:50:00,48.08,48.18,48.04,48.12,155191.0,40.9733,41.0585,40.9392,41.0074,155191.0
2017-04-20 12:00:00,48.12,48.18,48.04,48.08,84164.0,41.0074,41.0585,40.9392,40.9733,84164.0
2017-04-20 12:10:00,48.09,48.11,48.02,48.1,82707.0,40.9818,40.9989,40.9222,40.9904,82707.0
2017-04-20 12:20:00,48.1,48.15,48.09,48.1,46127.0,40.9904,41.033,40.9818,40.9904,46127.0
2017-04-20 12:30:00,48.1,48.18,48.09,48.1,44377.0,40.9904,41.0585,40.9818,40.9904,44377.0
2017-04-20 12:40:00,48.1,48.15,48.09,48.14,47481.0,40.9904,41.033,40.9818,41.0244,47481.0
2017-04-20 12:50:00,48.14,48.16,48.07,48.09,180402.0,41.0244,41.0415,40.9648,40.9818,180402.0
2017-04-20 13:00:00,48.08,48.14,47.94,47.99,237253.0,40.9733,41.0244,40.854,40.8966,237253.0
2017-04-20 13:10:00,47.99,48.01,47.91,47.93,50129.0,40.8966,40.9137,40.8284,40.8455,50129.0
2017-04-20 13:20:00,47.93,48.13,47.92,48.09,102975.0,40.8455,41.0159,40.837,40.9818,102975.0
2017-04-20 13:30:00,48.08,48.09,48.01,48.04,68973.0,40.9733,40.9818,40.9137,40.9392,68973.0
2017-04-20 13:40:00,48.03,48.04,47.99,48.02,42985.0,40.9307,40.9392,40.8966,40.9222,42985.0
2017-04-20 13:50:00,48.03,48.1,48.03,48.1,61245.0,40.9307,40.9904,40.9307,40.9904,61245.0
2017-04-20 14:00:00,48.1,48.13,48.04,48.06,60684.0,40.9904,41.0159,40.9392,40.9563,60684.0
2017-04-20 14:10:00,48.06,48.14,48.02,48.09,50107.0,40.9563,41.0244,40.9222,40.9818,50107.0
2017-04-20 14:20:00,48.09,48.16,48.06,48.11,74881.0,40.9818,41.0415,40.9563,40.9989,74881.0
2017-04-20 14:30:00,48.11,48.11,48.02,48.06,62288.0,40.9989,40.9989,40.9222,40.9563,62288.0
2017-04-20 14:40:00,48.06,48.08,48.0,48.05,71074.0,40.9563,40.9733,40.9051,40.9477,71074.0
2017-04-20 14:50:00,48.05,48.06,47.96,47.97,52959.0,40.9477,40.9563,40.8711,40.8796,52959.0
2017-04-20 15:00:00,47.97,48.0,47.89,47.91,73821.0,40.8796,40.9051,40.8114,40.8284,73821.0
2017-04-20 15:10:00,47.91,47.95,47.85,47.85,65643.0,40.8284,40.8625,40.7773,40.7773,65643.0
2017-04-20 15:20:00,47.85,47.86,47.7,47.73,125644.0,40.7773,40.7858,40.6495,40.675,125644.0
2017-04-20 15:30:00,47.73,47.87,47.73,47.87,266507.0,40.675,40.7944,40.675,40.7944,266507.0
2017-04-20 15:40:00,47.87,47.9,47.81,47.86,201626.0,40.7944,40.8199,40.7432,40.7858,201626.0
2017-04-20 15:50:00,47.86,47.93,47.68,47.7,808527.0,40.7858,40.8455,40.6324,40.6495,808527.0
2017-04-21 09:30:00,47.15,47.48,46.78,47.46,1082817.0,40.1808,40.462,39.8655,40.445,1082817.0
2017-04-21 09:40:00,47.46,47.66,47.26,47.31,291768.0,40.445,40.6154,40.2745,40.3171,291768.0
2017-04-21 09:50:00,47.31,47.39,47.09,47.1,190517.0,40.3171,40.3853,40.1296,40.1382,190517.0
2017-04-21 10:00:00,47.12,47.34,47.08,47.15,255450.0,40.1552,40.3427,40.1211,40.1808,255450.0
2017-04-21 10:10:00,47.16,47.23,47.1,47.2,129823.0,40.1893,40.249,40.1382,40.2234,129823.0
2017-04-21 10:20:00,47.2,47.39,47.19,47.37,536246.0,40.2234,40.3853,40.2149,40.3683,536246.0
2017-04-21 10:30:00,47.37,47.49,47.33,47.38,191407.0,40.3683,40.4705,40.3342,40.3768,191407.0
2017-04-21 10:40:00,47.39,47.56,47.34,47.52,177286.0,40.3853,40.5302,40.3427,40.4961,177286.0
2017-04-21 10:50:00,47.52,47.52,47.32,47.42,225370.0,40.4961,40.4961,40.3256,40.4109,225370.0
2017-04-21 11:00:00,47.42,47.42,47.2,47.25,224052.0,40.4109,40.4109,40.2234,40.266,224052.0
2017-04-21 11:10:00,47.24,47.24,47.09,47.17,157663.0,40.2575,40.2575,40.1296,40.1978,157663.0
2017-04-21 11:20:00,47.18,47.19,47.06,47.07,189718.0,40.2063,40.2149,40.1041,40.1126,189718.0
2017-04-21 11:30:00,47.07,47.07,46.79,46.8,305568.0,40.1126,40.1126,39.874,39.8825,305568.0
2017-04-21 11:40:00,46.82,47.25,46.79,47.25,283688.0,39.8996,40.266,39.874,40.266,283688.0
2017-04-21 11:50:00,47.25,47.34,47.14,47.14,186687.0,40.266,40.3427,40.1723,40.1723,186687.0
2017-04-21 12:00:00,47.14,47.16,47.03,47.11,107504.0,40.1723,40.1893,40.0785,40.1467,107504.0
2017-04-21 12:10:00,47.11,47.21,47.03,47.08,122569.0,40.1467,40.2319,40.0785,40.1211,122569.0
2017-04-21 12:20:00,47.08,47.13,47.01,47.05,99227.0,40.1211,40.1637,40.0615,40.0956,99227.0
2017-04-21 12:30:00,47.05,47.14,47.04,47.11,64344.0,40.0956,40.1723,40.087,40.1467,64344.0
2017-04-21 12:40:00,47.11,47.15,47.02,47.09,194451.0,40.1467,40.1808,40.07,40.1296,194451.0
2017-04-21 12:50:00,47.1,47.15,47.07,47.1,151685.0,40.1382,40.1808,40.1126,40.1382,151685.0
2017-04-21 13:00:00,47.11,47.12,47.05,47.06,117280.0,40.1467,40.1552,40.0956,40.1041,117280.0
2017-04-21 13:10:00,47.06,47.07,46.92,47.02,199082.0,40.1041,40.1126,39.9848,40.07,199082.0
2017-04-21 13:20:00,47.02,47.07,46.98,46.98,337226.0,40.07,40.1126,40.0359,40.0359,337226.0
2017-04-21 13:30:00,46.98,47.01,46.91,47.0,106053.0,40.0359,40.0615,39.9763,40.0529,106053.0
2017-04-21 13:40:00,47.0,47.05,46.97,47.04,221303.0,40.0529,40.0956,40.0274,40.087,221303.0
2017-04-21 13:50:00,47.03,47.22,47.02,47.15,220920.0,40.0785,40.2404,40.07,40.1808,220920.0
2017-04-21 14:00:00,47.15,47.19,47.09,47.13,216663.0,40.1808,40.2149,40.1296,40.1637,216663.0
2017-04-21 14:10:00,47.14,47.21,47.13,47.19,237576.0,40.1723,40.2319,40.1637,40.2149,237576.0
2017-04-21 14:20:00,47.19,47.2,47.11,47.15,339141.0,40.2149,40.2234,40.1467,40.1808,339141.0
2017-04-21 14:30:00,47.15,47.34,47.15,47.32,227867.0,40.1808,40.3427,40.1808,40.3256,227867.0
2017-04-21 14:40:00,47.32,47.42,47.3,47.35,143026.0,40.3256,40.4109,40.3086,40.3512,143026.0
2017-04-21 14:50:00,47.35,47.39,47.32,47.37,198439.0,40.3512,40.3853,40.3256,40.3683,198439.0
2017-04-21 15:00:00,47.37,47.4,47.23,47.23,301808.0,40.3683,40.3938,40.249,40.249,301808.0
2017-04-21 15:10:00,47.23,47.33,47.22,47.24,249119.0,40.249,40.3342,40.2404,40.2575,249119.0
2017-04-21 15:20:00,47.25,47.32,47.23,47.28,258119.0,40.266,40.3256,40.249,40.2916,258119.0
2017-04-21 15:30:00,47.28,47.4,47.26,47.38,251075.0,40.2916,40.3938,40.2745,40.3768,251075.0
2017-04-21 15:40:00,47.38,47.51,47.32,47.48,424459.0,40.3768,40.4876,40.3256,40.462,424459.0
2017-04-21 15:50:00,47.48,47.49,47.12,47.16,1051965.0,40.462,40.4705,40.1552,40.1893,1051965.0
2017-04-24 09:30:00,47.21,47.8,46.92,47.43,864682.0,40.2319,40.7347,39.9848,40.4194,864682.0
2017-04-24 09:40:00,47.45,47.66,47.28,47.44,480479.0,40.4364,40.6154,40.2916,40.4279,480479.0
2017-04-24 09:50:00,47.43,47.54,47.22,47.42,359372.0,40.4194,40.5131,40.2404,40.4109,359372.0
2017-04-24 10:00:00,47.39,47.63,47.28,47.43,223798.0,40.3853,40.5898,40.2916,40.4194,223798.0
2017-04-24 10:10:00,47.44,47.87,47.42,47.84,278334.0,40.4279,40.7944,40.4109,40.7688,278334.0
2017-04-24 10:20:00,47.85,47.98,47.68,47.77,252787.0,40.7773,40.8881,40.6324,40.7091,252787.0
2017-04-24 10:30:00,47.77,47.87,47.62,47.63,188890.0,40.7091,40.7944,40.5813,40.5898,188890.0
2017-04-24 10:40:00,47.63,47.65,47.41,47.62,280114.0,40.5898,40.6069,40.4023,40.5813,280114.0
2017-04-24 10:50:00,47.6,47.61,47.47,47.57,234948.0,40.5643,40.5728,40.4535,40.5387,234948.0
2017-04-24 11:00:00,47.56,47.62,47.47,47.5,204186.0,40.5302,40.5813,40.4535,40.479,204186.0
2017-04-24 11:10:00,47.5,47.59,47.43,47.44,157097.0,40.479,40.5557,40.4194,40.4279,157097.0
2017-04-24 11:20:00,47.45,47.5,47.34,47.41,204027.0,40.4364,40.479,40.3427,40.4023,204027.0
2017-04-24 11:30:00,47.4,47.41,47.23,47.24,198705.0,40.3938,40.4023,40.249,40.2575,198705.0
2017-04-24 11:40:00,47.25,47.3,47.16,47.26,211698.0,40.266,40.3086,40.1893,40.2745,211698.0
2017-04-24 11:50:00,47.27,47.27,47.12,47.12,217716.0,40.283,40.283,40.1552,40.1552,217716.0
2017-04-24 12:00:00,47.13,47.23,47.13,47.21,252752.0,40.1637,40.249,40.1637,40.2319,252752.0
2017-04-24 12:10:00,47.22,47.29,47.2,47.28,126829.0,40.2404,40.3001,40.2234,40.2916,126829.0
2017-04-24 12:20:00,47.28,47.42,47.28,47.37,120090.0,40.2916,40.4109,40.2916,40.3683,120090.0
2017-04-24 12:30:00,47.37,47.41,47.34,47.37,102388.0,40.3683,40.4023,40.3427,40.3683,102388.0
2017-04-24 12:40:00,47.36,47.47,47.35,47.39,123800.0,40.3597,40.4535,40.3512,40.3853,123800.0
2017-04-24 12:50:00,47.39,47.42,47.35,47.4,125623.0,40.3853,40.4109,40.3512,40.3938,125623.0
2017-04-24 13:00:00,47.39,47.43,47.36,47.37,84558.0,40.3853,40.4194,40.3597,40.3683,84558.0
2017-04-24 13:10:00,47.37,47.38,47.23,47.28,122890.0,40.3683,40.3768,40.249,40.2916,122890.0
2017-04-24 13:20:00,47.28,47.28,47.21,47.27,71584.0,40.2916,40.2916,40.2319,40.283,71584.0
2017-04-24 13:30:00,47.27,47.29,47.05,47.09,180086.0,40.283,40.3001,40.0956,40.1296,180086.0
2017-04-24 13:40:00,47.1,47.13,46.92,46.93,280818.0,40.1382,40.1637,39.9848,39.9933,280818.0
2017-04-24 13:50:00,46.93,46.95,46.82,46.87,255167.0,39.9933,40.0103,39.8996,39.9422,255167.0
2017-04-24 14:00:00,46.87,47.01,46.87,46.98,173990.0,39.9422,40.0615,39.9422,40.0359,173990.0
2017-04-24 14:10:00,46.99,47.05,46.85,47.05,202514.0,40.0444,40.0956,39.9251,40.0956,202514.0
2017-04-24 14:20:00,47.05,47.08,46.97,46.99,178059.0,40.0956,40.1211,40.0274,40.0444,178059.0
2017-04-24 14:30:00,46.99,47.05,46.98,47.0,98956.0,40.0444,40.0956,40.0359,40.0529,98956.0
2017-04-24 14:40:00,46.99,47.0,46.9,46.91,93303.0,40.0444,40.0529,39.9677,39.9763,93303.0
2017-04-24 14:50:00,46.92,46.94,46.82,46.84,101077.0,39.9848,40.0018,39.8996,39.9166,101077.0
2017-04-24 15:00:00,46.84,46.9,46.8,46.89,211844.0,39.9166,39.9677,39.8825,39.9592,211844.0
2017-04-24 15:10:00,46.9,46.9,46.79,46.87,227035.0,39.9677,39.9677,39.874,39.9422,227035.0
2017-04-24 15:20:00,46.87,46.89,46.81,46.86,188854.0,39.9422,39.9592,39.891,39.9336,188854.0
2017-04-24 15:30:00,46.86,46.88,46.81,46.86,234891.0,39.9336,39.9507,39.891,39.9336,234891.0
2017-04-24 15:40:00,46.85,46.87,46.73,46.77,587775.0,39.9251,39.9422,39.8229,39.8569,587775.0
2017-04-24 15:50:00,46.77,46.78,46.63,46.74,1086437.0,39.8569,39.8655,39.7376,39.8314,1086437.0
2017-04-25 09:30:00,46.88,46.96,46.71,46.8,260204.0,39.9507,40.0189,39.8058,39.8825,260204.0
2017-04-25 09:40:00,46.79,46.84,46.75,46.78,292875.0,39.874,39.9166,39.8399,39.8655,292875.0
2017-04-25 09:50:00,46.77,46.87,46.71,46.81,567246.0,39.8569,39.9422,39.8058,39.891,567246.0
2017-04-25 10:00:00,46.81,46.97,46.8,46.95,354806.0,39.891,40.0274,39.8825,40.0103,354806.0
2017-04-25 10:10:00,46.95,47.07,46.88,47.05,365869.0,40.0103,40.1126,39.9507,40.0956,365869.0
2017-04-25 10:20:00,47.05,47.22,47.05,47.07,258433.0,40.0956,40.2404,40.0956,40.1126,258433.0
2017-04-25 10:30:00,47.08,47.15,47.06,47.1,219726.0,40.1211,40.1808,40.1041,40.1382,219726.0
2017-04-25 10:40:00,47.11,47.12,46.97,47.0,242545.0,40.1467,40.1552,40.0274,40.0529,242545.0
2017-04-25 10:50:00,46.99,47.07,46.87,46.88,126156.0,40.0444,40.1126,39.9422,39.9507,126156.0
2017-04-25 11:00:00,46.87,46.88,46.77,46.78,75351.0,39.9422,39.9507,39.8569,39.8655,75351.0
2017-04-25 11:10:00,46.78,46.92,46.78,46.87,136087.0,39.8655,39.9848,39.8655,39.9422,136087.0
2017-04-25 11:20:00,46.87,46.93,46.79,46.8,107111.0,39.9422,39.9933,39.874,39.8825,107111.0
2017-04-25 11:30:00,46.8,46.88,46.77,46.84,76900.0,39.8825,39.9507,39.8569,39.9166,76900.0
2017-04-25 11:40:00,46.84,46.88,46.77,46.77,105459.0,39.9166,39.9507,39.8569,39.8569,105459.0
2017-04-25 11:50:00,46.78,46.89,46.75,46.89,57407.0,39.8655,39.9592,39.8399,39.9592,57407.0
2017-04-25 12:00:00,46.88,46.93,46.85,46.89,71187.0,39.9507,39.9933,39.9251,39.9592,71187.0
2017-04-25 12:10:00,46.9,46.91,46.79,46.8,118291.0,39.9677,39.9763,39.874,39.8825,118291.0
2017-04-25 12:20:00,46.79,46.83,46.77,46.79,48561.0,39.874,39.9081,39.8569,39.874,48561.0
2017-04-25 12:30:00,46.8,46.84,46.71,46.74,81041.0,39.8825,39.9166,39.8058,39.8314,81041.0
2017-04-25 12:40:00,46.75,46.76,46.72,46.74,126250.0,39.8399,39.8484,39.8143,39.8314,126250.0
2017-04-25 12:50:00,46.74,46.84,46.73,46.8,56291.0,39.8314,39.9166,39.8229,39.8825,56291.0
2017-04-25 13:00:00,46.8,46.85,46.79,46.83,78068.0,39.8825,39.9251,39.874,39.9081,78068.0
2017-04-25 13:10:00,46.83,46.91,46.82,46.89,64792.0,39.9081,39.9763,39.8996,39.9592,64792.0
2017-04-25 13:20:00,46.89,46.92,46.83,46.84,53830.0,39.9592,39.9848,39.9081,39.9166,53830.0
2017-04-25 13:30:00,46.84,46.87,46.79,46.81,102269.0,39.9166,39.9422,39.874,39.891,102269.0
2017-04-25 13:40:00,46.82,46.87,46.81,46.86,43328.0,39.8996,39.9422,39.891,39.9336,43328.0
2017-04-25 13:50:00,46.85,46.96,46.85,46.95,158613.0,39.9251,40.0189,39.9251,40.0103,158613.0
2017-04-25 14:00:00,46.95,47.03,46.94,46.99,153238.0,40.0103,40.0785,40.0018,40.0444,153238.0
2017-04-25 14:10:00,46.98,47.09,46.96,47.08,102666.0,40.0359,40.1296,40.0189,40.1211,102666.0
2017-04-25 14:20:00,47.07,47.08,46.96,47.01,100790.0,40.1126,40.1211,40.0189,40.0615,100790.0
2017-04-25 14:30:00,47.01,47.08,47.0,47.05,71737.0,40.0615,40.1211,40.0529,40.0956,71737.0
2017-04-25 14:40:00,47.05,47.08,47.02,47.03,87300.0,40.0956,40.1211,40.07,40.0785,87300.0
2017-04-25 14:50:00,47.03,47.04,46.94,46.97,219730.0,40.0785,40.087,40.0018,40.0274,219730.0
2017-04-25 15:00:00,46.97,47.0,46.95,47.0,153866.0,40.0274,40.0529,40.0103,40.0529,153866.0
2017-04-25 15:10:00,46.99,47.0,46.95,47.0,200581.0,40.0444,40.0529,40.0103,40.0529,200581.0
2017-04-25 15:20:00,47.0,47.04,46.99,46.99,161334.0,40.0529,40.087,40.0444,40.0444,161334.0
2017-04-25 15:30:00,46.99,47.0,46.95,46.98,240085.0,40.0444,40.0529,40.0103,40.0359,240085.0
2017-04-25 15:40:00,46.97,47.04,46.97,47.02,347314.0,40.0274,40.087,40.0274,40.07,347314.0
2017-04-25 15:50:00,47.03,47.14,46.99,47.02,647372.0,40.0785,40.1723,40.0444,40.07,647372.0
2017-04-26 09:30:00,46.7,46.88,46.6,46.78,235938.0,39.7973,39.9507,39.7121,39.8655,235938.0
2017-04-26 09:40:00,46.77,46.87,46.63,46.82,307957.0,39.8569,39.9422,39.7376,39.8996,307957.0
2017-04-26 09:50:00,46.81,46.95,46.79,46.88,144409.0,39.891,40.0103,39.874,39.9507,144409.0
2017-04-26 10:00:00,46.88,46.88,46.77,46.84,148993.0,39.9507,39.9507,39.8569,39.9166,148993.0
2017-04-26 10:10:00,46.84,46.96,46.76,46.83,399809.0,39.9166,40.0189,39.8484,39.9081,399809.0
2017-04-26 10:20:00,46.83,46.84,46.67,46.77,287358.0,39.9081,39.9166,39.7717,39.8569,287358.0
2017-04-26 10:30:00,46.8,47.3,46.76,47.18,472759.0,39.8825,40.3086,39.8484,40.2063,472759.0
2017-04-26 10:40:00,47.18,47.39,47.17,47.34,285790.0,40.2063,40.3853,40.1978,40.3427,285790.0
2017-04-26 10:50:00,47.34,47.55,47.33,47.46,423504.0,40.3427,40.5217,40.3342,40.445,423504.0
2017-04-26 11:00:00,47.45,47.46,47.26,47.29,130054.0,40.4364,40.445,40.2745,40.3001,130054.0
2017-04-26 11:10:00,47.29,47.29,47.08,47.2,215042.0,40.3001,40.3001,40.1211,40.2234,215042.0
2017-04-26 11:20:00,47.19,47.51,47.18,47.37,244563.0,40.2149,40.4876,40.2063,40.3683,244563.0
2017-04-26 11:30:00,47.36,47.36,47.24,47.33,105492.0,40.3597,40.3597,40.2575,40.3342,105492.0
2017-04-26 11:40:00,47.32,47.36,47.13,47.16,114975.0,40.3256,40.3597,40.1637,40.1893,114975.0
2017-04-26 11:50:00,47.17,47.31,47.17,47.28,91321.0,40.1978,40.3171,40.1978,40.2916,91321.0
2017-04-26 12:00:00,47.27,47.35,47.25,47.32,147975.0,40.283,40.3512,40.266,40.3256,147975.0
2017-04-26 12:10:00,47.32,47.39,47.31,47.36,174320.0,40.3256,40.3853,40.3171,40.3597,174320.0
2017-04-26 12:20:00,47.37,47.39,47.32,47.36,85685.0,40.3683,40.3853,40.3256,40.3597,85685.0
2017-04-26 12:30:00,47.37,47.42,47.34,47.35,179288.0,40.3683,40.4109,40.3427,40.3512,179288.0
2017-04-26 12:40:00,47.36,47.39,47.32,47.32,98639.0,40.3597,40.3853,40.3256,40.3256,98639.0
2017-04-26 12:50:00,47.32,47.48,47.31,47.47,100765.0,40.3256,40.462,40.3171,40.4535,100765.0
2017-04-26 13:00:00,47.47,47.47,47.39,47.46,98558.0,40.4535,40.4535,40.3853,40.445,98558.0
2017-04-26 13:10:00,47.46,47.47,47.33,47.34,179825.0,40.445,40.4535,40.3342,40.3427,179825.0
2017-04-26 13:20:00,47.35,47.38,47.24,47.24,81829.0,40.3512,40.3768,40.2575,40.2575,81829.0
2017-04-26 13:30:00,47.23,47.25,47.1,47.21,159163.0,40.249,40.266,40.1382,40.2319,159163.0
2017-04-26 13:40:00,47.22,47.35,47.11,47.18,178469.0,40.2404,40.3512,40.1467,40.2063,178469.0
2017-04-26 13:50:00,47.18,47.32,47.18,47.24,74987.0,40.2063,40.3256,40.2063,40.2575,74987.0
2017-04-26 14:00:00,47.24,47.27,47.18,47.27,49397.0,40.2575,40.283,40.2063,40.283,49397.0
2017-04-26 14:10:00,47.25,47.31,47.22,47.26,62580.0,40.266,40.3171,40.2404,40.2745,62580.0
2017-04-26 14:20:00,47.25,47.42,47.25,47.27,110091.0,40.266,40.4109,40.266,40.283,110091.0
2017-04-26 14:30:00,47.28,47.3,47.15,47.18,87916.0,40.2916,40.3086,40.1808,40.2063,87916.0
2017-04-26 14:40:00,47.18,47.28,47.16,47.17,76624.0,40.2063,40.2916,40.1893,40.1978,76624.0
2017-04-26 14:50:00,47.18,47.28,47.16,47.23,79189.0,40.2063,40.2916,40.1893,40.249,79189.0
2017-04-26 15:00:00,47.23,47.32,47.21,47.32,55527.0,40.249,40.3256,40.2319,40.3256,55527.0
2017-04-26 15:10:00,47.32,47.37,47.28,47.29,67164.0,40.3256,40.3683,40.2916,40.3001,67164.0
2017-04-26 15:20:00,47.29,47.33,47.25,47.29,74094.0,40.3001,40.3342,40.266,40.3001,74094.0
2017-04-26 15:30:00,47.3,47.32,47.2,47.2,170441.0,40.3086,40.3256,40.2234,40.2234,170441.0
2017-04-26 15:40:00,47.2,47.21,47.03,47.05,314190.0,40.2234,40.2319,40.0785,40.0956,314190.0
2017-04-26 15:50:00,47.04,47.06,46.94,47.0,558204.0,40.087,40.1041,40.0018,40.0529,558204.0
2017-04-27 09:30:00,46.6,46.65,46.24,46.43,394436.0,39.7121,39.7547,39.4053,39.5672,394436.0
2017-04-27 09:40:00,46.44,46.67,46.28,46.66,296028.0,39.5757,39.7717,39.4394,39.7632,296028.0
2017-04-27 09:50:00,46.65,46.82,46.57,46.57,251314.0,39.7547,39.8996,39.6865,39.6865,251314.0
2017-04-27 10:00:00,46.55,46.6,46.37,46.37,249562.0,39.6695,39.7121,39.5161,39.5161,249562.0
2017-04-27 10:10:00,46.37,46.45,46.26,46.33,175085.0,39.5161,39.5842,39.4223,39.482,175085.0
2017-04-27 10:20:00,46.33,46.37,46.18,46.23,187154.0,39.482,39.5161,39.3542,39.3968,187154.0
2017-04-27 10:30:00,46.24,46.25,46.07,46.11,224296.0,39.4053,39.4138,39.2604,39.2945,224296.0
2017-04-27 10:40:00,46.12,46.14,45.82,45.86,269167.0,39.303,39.3201,39.0474,39.0815,269167.0
2017-04-27 10:50:00,45.85,45.89,45.76,45.84,326299.0,39.0729,39.107,38.9962,39.0644,326299.0
2017-04-27 11:00:00,45.83,46.04,45.82,45.91,410100.0,39.0559,39.2348,39.0474,39.1241,410100.0
2017-04-27 11:10:00,45.92,45.94,45.7,45.87,300912.0,39.1326,39.1496,38.9451,39.09,300912.0
2017-04-27 11:20:00,45.87,45.88,45.64,45.7,363178.0,39.09,39.0985,38.894,38.9451,363178.0
2017-04-27 11:30:00,45.7,45.71,45.45,45.45,340631.0,38.9451,38.9536,38.7321,38.7321,340631.0
2017-04-27 11:40:00,45.45,45.48,45.1,45.13,409312.0,38.7321,38.7576,38.4338,38.4594,409312.0
2017-04-27 11:50:00,45.13,45.41,45.12,45.23,492263.0,38.4594,38.698,38.4508,38.5446,492263.0
2017-04-27 12:00:00,45.23,45.39,45.19,45.34,229459.0,38.5446,38.6809,38.5105,38.6383,229459.0
2017-04-27 12:10:00,45.35,45.43,45.25,45.41,215745.0,38.6468,38.715,38.5616,38.698,215745.0
2017-04-27 12:20:00,45.4,45.51,45.32,45.43,219303.0,38.6894,38.7832,38.6213,38.715,219303.0
2017-04-27 12:30:00,45.43,45.59,45.43,45.55,614693.0,38.715,38.8514,38.715,38.8173,614693.0
2017-04-27 12:40:00,45.56,45.66,45.5,45.64,150320.0,38.8258,38.911,38.7747,38.894,150320.0
2017-04-27 12:50:00,45.64,45.9,45.64,45.88,197439.0,38.894,39.1155,38.894,39.0985,197439.0
2017-04-27 13:00:00,45.87,45.9,45.76,45.78,201323.0,39.09,39.1155,38.9962,39.0133,201323.0
2017-04-27 13:10:00,45.78,45.88,45.7,45.72,143719.0,39.0133,39.0985,38.9451,38.9621,143719.0
2017-04-27 13:20:00,45.73,45.76,45.67,45.75,87884.0,38.9707,38.9962,38.9195,38.9877,87884.0
2017-04-27 13:30:00,45.75,45.8,45.68,45.79,165732.0,38.9877,39.0303,38.9281,39.0218,165732.0
2017-04-27 13:40:00,45.79,45.82,45.73,45.74,156830.0,39.0218,39.0474,38.9707,38.9792,156830.0
2017-04-27 13:50:00,45.75,45.9,45.71,45.88,163694.0,38.9877,39.1155,38.9536,39.0985,163694.0
2017-04-27 14:00:00,45.88,45.93,45.84,45.88,136683.0,39.0985,39.1411,39.0644,39.0985,136683.0
2017-04-27 14:10:00,45.88,45.9,45.79,45.88,150393.0,39.0985,39.1155,39.0218,39.0985,150393.0
2017-04-27 14:20:00,45.88,45.95,45.83,45.86,229815.0,39.0985,39.1581,39.0559,39.0815,229815.0
2017-04-27 14:30:00,45.86,46.07,45.86,46.05,320488.0,39.0815,39.2604,39.0815,39.2434,320488.0
2017-04-27 14:40:00,46.05,46.22,46.04,46.2,198399.0,39.2434,39.3882,39.2348,39.3712,198399.0
2017-04-27 14:50:00,46.21,46.23,46.11,46.2,105469.0,39.3797,39.3968,39.2945,39.3712,105469.0
2017-04-27 15:00:00,46.19,46.25,46.16,46.19,258567.0,39.3627,39.4138,39.3371,39.3627,258567.0
2017-04-27 15:10:00,46.19,46.3,46.17,46.27,242668.0,39.3627,39.4564,39.3456,39.4308,242668.0
2017-04-27 15:20:00,46.26,46.32,46.24,46.27,296220.0,39.4223,39.4735,39.4053,39.4308,296220.0
2017-04-27 15:30:00,46.27,46.32,46.24,46.3,302823.0,39.4308,39.4735,39.4053,39.4564,302823.0
2017-04-27 15:40:00,46.3,46.4,46.28,46.36,484481.0,39.4564,39.5416,39.4394,39.5075,484481.0
2017-04-27 15:50:00,46.37,46.43,46.3,46.39,1106350.0,39.5161,39.5672,39.4564,39.5331,1106350.0
2017-04-28 09:30:00,47.34,47.38,46.45,46.51,476272.0,40.3427,40.3768,39.5842,39.6354,476272.0
2017-04-28 09:40:00,46.52,46.6,46.39,46.5,174131.0,39.6439,39.7121,39.5331,39.6269,174131.0
2017-04-28 09:50:00,46.49,46.69,46.49,46.63,140554.0,39.6183,39.7888,39.6183,39.7376,140554.0
2017-04-28 10:00:00,46.64,46.72,46.58,46.64,167225.0,39.7462,39.8143,39.695,39.7462,167225.0
2017-04-28 10:10:00,46.65,46.76,46.64,46.69,192153.0,39.7547,39.8484,39.7462,39.7888,192153.0
2017-04-28 10:20:00,46.69,46.73,46.61,46.69,163730.0,39.7888,39.8229,39.7206,39.7888,163730.0
2017-04-28 10:30:00,46.68,46.78,46.65,46.75,136732.0,39.7802,39.8655,39.7547,39.8399,136732.0
2017-04-28 10:40:00,46.74,46.74,46.47,46.54,155297.0,39.8314,39.8314,39.6013,39.6609,155297.0
2017-04-28 10:50:00,46.53,46.57,46.46,46.5,142253.0,39.6524,39.6865,39.5928,39.6269,142253.0
2017-04-28 11:00:00,46.5,46.54,46.42,46.49,110726.0,39.6269,39.6609,39.5587,39.6183,110726.0
2017-04-28 11:10:00,46.48,46.5,46.41,46.48,122005.0,39.6098,39.6269,39.5502,39.6098,122005.0
2017-04-28 11:20:00,46.48,46.53,46.44,46.45,78588.0,39.6098,39.6524,39.5757,39.5842,78588.0
2017-04-28 11:30:00,46.45,46.51,46.44,46.47,160807.0,39.5842,39.6354,39.5757,39.6013,160807.0
2017-04-28 11:40:00,46.47,46.52,46.31,46.32,162107.0,39.6013,39.6439,39.4649,39.4735,162107.0
2017-04-28 11:50:00,46.33,46.35,46.27,46.3,145829.0,39.482,39.499,39.4308,39.4564,145829.0
2017-04-28 12:00:00,46.31,46.46,46.31,46.45,138180.0,39.4649,39.5928,39.4649,39.5842,138180.0
2017-04-28 12:10:00,46.45,46.5,46.39,46.39,69701.0,39.5842,39.6269,39.5331,39.5331,69701.0
2017-04-28 12:20:00,46.4,46.42,46.32,46.37,73661.0,39.5416,39.5587,39.4735,39.5161,73661.0
2017-04-28 12:30:00,46.38,46.41,46.32,46.36,66692.0,39.5246,39.5502,39.4735,39.5075,66692.0
2017-04-28 12:40:00,46.36,46.39,46.32,46.34,137103.0,39.5075,39.5331,39.4735,39.4905,137103.0
2017-04-28 12:50:00,46.34,46.38,46.3,46.3,135643.0,39.4905,39.5246,39.4564,39.4564,135643.0
2017-04-28 13:00:00,46.3,46.33,46.28,46.3,71858.0,39.4564,39.482,39.4394,39.4564,71858.0
2017-04-28 13:10:00,46.31,46.39,46.27,46.29,94994.0,39.4649,39.5331,39.4308,39.4479,94994.0
2017-04-28 13:20:00,46.28,46.31,46.26,46.26,54351.0,39.4394,39.4649,39.4223,39.4223,54351.0
2017-04-28 13:30:00,46.27,46.33,46.26,46.3,49984.0,39.4308,39.482,39.4223,39.4564,49984.0
2017-04-28 13:40:00,46.3,46.32,46.26,46.3,46416.0,39.4564,39.4735,39.4223,39.4564,46416.0
2017-04-28 13:50:00,46.3,46.35,46.25,46.25,71566.0,39.4564,39.499,39.4138,39.4138,71566.0
2017-04-28 14:00:00,46.23,46.35,46.22,46.31,64594.0,39.3968,39.499,39.3882,39.4649,64594.0
2017-04-28 14:10:00,46.3,46.37,46.25,46.33,89286.0,39.4564,39.5161,39.4138,39.482,89286.0
2017-04-28 14:20:00,46.34,46.36,46.25,46.27,60570.0,39.4905,39.5075,39.4138,39.4308,60570.0
2017-04-28 14:30:00,46.27,46.27,46.18,46.24,70565.0,39.4308,39.4308,39.3542,39.4053,70565.0
2017-04-28 14:40:00,46.24,46.32,46.24,46.3,128899.0,39.4053,39.4735,39.4053,39.4564,128899.0
2017-04-28 14:50:00,46.31,46.31,46.24,46.24,83540.0,39.4649,39.4649,39.4053,39.4053,83540.0
2017-04-28 15:00:00,46.23,46.3,46.2,46.29,92265.0,39.3968,39.4564,39.3712,39.4479,92265.0
2017-04-28 15:10:00,46.28,46.29,46.19,46.25,100044.0,39.4394,39.4479,39.3627,39.4138,100044.0
2017-04-28 15:20:00,46.25,46.25,46.13,46.13,122809.0,39.4138,39.4138,39.3115,39.3115,122809.0
2017-04-28 15:30:00,46.13,46.14,46.05,46.05,255175.0,39.3115,39.3201,39.2434,39.2434,255175.0
2017-04-28 15:40:00,46.05,46.06,45.84,45.91,442615.0,39.2434,39.2519,39.0644,39.1241,442615.0
2017-04-28 15:50:00,45.92,45.94,45.83,45.89,1098520.0,39.1326,39.1496,39.0559,39.107,1098520.0
2017-05-01 09:30:00,45.94,46.0,45.8,45.99,148510.0,39.1496,39.2008,39.0303,39.1922,148510.0
2017-05-01 09:40:00,46.0,46.08,45.93,45.96,126000.0,39.2008,39.2689,39.1411,39.1667,126000.0
2017-05-01 09:50:00,45.96,46.04,45.92,45.95,71341.0,39.1667,39.2348,39.1326,39.1581,71341.0
2017-05-01 10:00:00,45.94,45.99,45.83,45.84,141410.0,39.1496,39.1922,39.0559,39.0644,141410.0
2017-05-01 10:10:00,45.84,45.85,45.65,45.67,101155.0,39.0644,39.0729,38.9025,38.9195,101155.0
2017-05-01 10:20:00,45.67,45.72,45.55,45.65,120676.0,38.9195,38.9621,38.8173,38.9025,120676.0
2017-05-01 10:30:00,45.65,45.72,45.59,45.72,104844.0,38.9025,38.9621,38.8514,38.9621,104844.0
2017-05-01 10:40:00,45.72,45.86,45.7,45.83,118314.0,38.9621,39.0815,38.9451,39.0559,118314.0
2017-05-01 10:50:00,45.83,45.85,45.75,45.84,129883.0,39.0559,39.0729,38.9877,39.0644,129883.0
2017-05-01 11:00:00,45.83,45.89,45.76,45.84,77695.0,39.0559,39.107,38.9962,39.0644,77695.0
2017-05-01 11:10:00,45.84,45.93,45.82,45.86,125823.0,39.0644,39.1411,39.0474,39.0815,125823.0
2017-05-01 11:20:00,45.87,46.05,45.85,46.01,107057.0,39.09,39.2434,39.0729,39.2093,107057.0
2017-05-01 11:30:00,46.01,46.06,45.94,46.03,65644.0,39.2093,39.2519,39.1496,39.2263,65644.0
2017-05-01 11:40:00,46.04,46.12,45.98,46.06,88619.0,39.2348,39.303,39.1837,39.2519,88619.0
2017-05-01 11:50:00,46.06,46.1,46.01,46.05,51416.0,39.2519,39.286,39.2093,39.2434,51416.0
2017-05-01 12:00:00,46.05,46.06,45.93,45.95,85394.0,39.2434,39.2519,39.1411,39.1581,85394.0
2017-05-01 12:10:00,45.96,45.98,45.85,45.92,89187.0,39.1667,39.1837,39.0729,39.1326,89187.0
2017-05-01 12:20:00,45.92,45.92,45.84,45.88,74928.0,39.1326,39.1326,39.0644,39.0985,74928.0
2017-05-01 12:30:00,45.88,45.92,45.8,45.81,69974.0,39.0985,39.1326,39.0303,39.0388,69974.0
2017-05-01 12:40:00,45.81,45.87,45.8,45.83,70802.0,39.0388,39.09,39.0303,39.0559,70802.0
2017-05-01 12:50:00,45.82,45.86,45.74,45.8,84369.0,39.0474,39.0815,38.9792,39.0303,84369.0
2017-05-01 13:00:00,45.8,45.85,45.76,45.8,55485.0,39.0303,39.0729,38.9962,39.0303,55485.0
2017-05-01 13:10:00,45.8,45.88,45.77,45.84,51174.0,39.0303,39.0985,39.0048,39.0644,51174.0
2017-05-01 13:20:00,45.85,45.88,45.82,45.82,39830.0,39.0729,39.0985,39.0474,39.0474,39830.0
2017-05-01 13:30:00,45.83,45.91,45.83,45.85,55081.0,39.0559,39.1241,39.0559,39.0729,55081.0
2017-05-01 13:40:00,45.85,45.87,45.81,45.85,47160.0,39.0729,39.09,39.0388,39.0729,47160.0
2017-05-01 13:50:00,45.84,45.88,45.83,45.87,67021.0,39.0644,39.0985,39.0559,39.09,67021.0
2017-05-01 14:00:00,45.88,45.98,45.88,45.91,80677.0,39.0985,39.1837,39.0985,39.1241,80677.0
2017-05-01 14:10:00,45.91,46.0,45.9,45.97,99895.0,39.1241,39.2008,39.1155,39.1752,99895.0
2017-05-01 14:20:00,45.98,46.0,45.95,45.96,62904.0,39.1837,39.2008,39.1581,39.1667,62904.0
2017-05-01 14:30:00,45.96,45.97,45.87,45.87,70805.0,39.1667,39.1752,39.09,39.09,70805.0
2017-05-01 14:40:00,45.87,45.9,45.79,45.8,72486.0,39.09,39.1155,39.0218,39.0303,72486.0
2017-05-01 14:50:00,45.8,45.84,45.77,45.83,63567.0,39.0303,39.0644,39.0048,39.0559,63567.0
2017-05-01 15:00:00,45.84,45.89,45.8,45.81,88148.0,39.0644,39.107,39.0303,39.0388,88148.0
2017-05-01 15:10:00,45.81,45.86,45.8,45.83,81791.0,39.0388,39.0815,39.0303,39.0559,81791.0
2017-05-01 15:20:00,45.83,45.83,45.76,45.79,94497.0,39.0559,39.0559,38.9962,39.0218,94497.0
2017-05-01 15:30:00,45.8,45.83,45.76,45.76,103279.0,39.0303,39.0559,38.9962,38.9962,103279.0
2017-05-01 15:40:00,45.76,45.83,45.7,45.83,255954.0,38.9962,39.0559,38.9451,39.0559,255954.0
2017-05-01 15:50:00,45.82,45.84,45.75,45.78,409435.0,39.0474,39.0644,38.9877,39.0133,409435.0
2017-05-02 09:30:00,45.82,46.0,45.72,45.89,123680.0,39.0474,39.2008,38.9621,39.107,123680.0
2017-05-02 09:40:00,45.9,45.92,45.68,45.78,127306.0,39.1155,39.1326,38.9281,39.0133,127306.0
2017-05-02 09:50:00,45.77,45.85,45.72,45.8,115827.0,39.0048,39.0729,38.9621,39.0303,115827.0
2017-05-02 10:00:00,45.79,46.07,45.74,46.01,178634.0,39.0218,39.2604,38.9792,39.2093,178634.0
2017-05-02 10:10:00,46.02,46.02,45.87,45.93,96880.0,39.2178,39.2178,39.09,39.1411,96880.0
2017-05-02 10:20:00,45.93,45.95,45.84,45.87,84772.0,39.1411,39.1581,39.0644,39.09,84772.0
2017-05-02 10:30:00,45.86,45.95,45.81,45.84,114003.0,39.0815,39.1581,39.0388,39.0644,114003.0
2017-05-02 10:40:00,45.84,45.89,45.81,45.84,70677.0,39.0644,39.107,39.0388,39.0644,70677.0
2017-05-02 10:50:00,45.83,45.83,45.68,45.73,166861.0,39.0559,39.0559,38.9281,38.9707,166861.0
2017-05-02 11:00:00,45.72,45.81,45.71,45.78,152219.0,38.9621,39.0388,38.9536,39.0133,152219.0
2017-05-02 11:10:00,45.77,45.81,45.64,45.65,70259.0,39.0048,39.0388,38.894,38.9025,70259.0
2017-05-02 11:20:00,45.65,45.68,45.56,45.6,123353.0,38.9025,38.9281,38.8258,38.8599,123353.0
2017-05-02 11:30:00,45.61,45.62,45.5,45.55,120249.0,38.8684,38.8769,38.7747,38.8173,120249.0
2017-05-02 11:40:00,45.55,45.58,45.53,45.58,83309.0,38.8173,38.8428,38.8002,38.8428,83309.0
2017-05-02 11:50:00,45.57,45.59,45.5,45.51,111058.0,38.8343,38.8514,38.7747,38.7832,111058.0
2017-05-02 12:00:00,45.52,45.55,45.47,45.55,240692.0,38.7917,38.8173,38.7491,38.8173,240692.0
2017-05-02 12:10:00,45.55,45.66,45.53,45.62,104459.0,38.8173,38.911,38.8002,38.8769,104459.0
2017-05-02 12:20:00,45.62,45.77,45.6,45.72,104823.0,38.8769,39.0048,38.8599,38.9621,104823.0
2017-05-02 12:30:00,45.72,45.74,45.67,45.73,72772.0,38.9621,38.9792,38.9195,38.9707,72772.0
2017-05-02 12:40:00,45.73,45.77,45.69,45.71,41038.0,38.9707,39.0048,38.9366,38.9536,41038.0
2017-05-02 12:50:00,45.71,45.72,45.68,45.68,40108.0,38.9536,38.9621,38.9281,38.9281,40108.0
2017-05-02 13:00:00,45.68,45.74,45.66,45.72,49299.0,38.9281,38.9792,38.911,38.9621,49299.0
2017-05-02 13:10:00,45.71,45.8,45.7,45.8,65230.0,38.9536,39.0303,38.9451,39.0303,65230.0
2017-05-02 13:20:00,45.8,45.82,45.76,45.78,76210.0,39.0303,39.0474,38.9962,39.0133,76210.0
2017-05-02 13:30:00,45.79,45.84,45.78,45.83,65521.0,39.0218,39.0644,39.0133,39.0559,65521.0
2017-05-02 13:40:00,45.83,45.85,45.78,45.8,81966.0,39.0559,39.0729,39.0133,39.0303,81966.0
2017-05-02 13:50:00,45.79,45.81,45.57,45.6,268467.0,39.0218,39.0388,38.8343,38.8599,268467.0
2017-05-02 14:00:00,45.6,45.62,45.43,45.46,193587.0,38.8599,38.8769,38.715,38.7406,193587.0
2017-05-02 14:10:00,45.46,45.54,45.44,45.51,180163.0,38.7406,38.8088,38.7235,38.7832,180163.0
2017-05-02 14:20:00,45.51,45.51,45.36,45.37,128496.0,38.7832,38.7832,38.6554,38.6639,128496.0
2017-05-02 14:30:00,45.36,45.41,45.3,45.32,112800.0,38.6554,38.698,38.6042,38.6213,112800.0
2017-05-02 14:40:00,45.32,45.33,45.11,45.15,316007.0,38.6213,38.6298,38.4423,38.4764,316007.0
2017-05-02 14:50:00,45.15,45.2,45.08,45.18,265322.0,38.4764,38.519,38.4167,38.502,265322.0
2017-05-02 15:00:00,45.18,45.27,45.17,45.26,225961.0,38.502,38.5787,38.4934,38.5701,225961.0
2017-05-02 15:10:00,45.26,45.36,45.25,45.36,128696.0,38.5701,38.6554,38.5616,38.6554,128696.0
2017-05-02 15:20:00,45.36,45.42,45.31,45.37,158311.0,38.6554,38.7065,38.6127,38.6639,158311.0
2017-05-02 15:30:00,45.38,45.44,45.36,45.41,262052.0,38.6724,38.7235,38.6554,38.698,262052.0
2017-05-02 15:40:00,45.41,45.42,45.31,45.36,354148.0,38.698,38.7065,38.6127,38.6554,354148.0
2017-05-02 15:50:00,45.36,45.39,45.22,45.29,1120108.0,38.6554,38.6809,38.536,38.5957,1120108.0
2017-05-03 09:30:00,45.12,45.38,44.91,45.34,409934.0,38.4508,38.6724,38.2719,38.6383,409934.0
2017-05-03 09:40:00,45.34,45.55,45.3,45.47,225351.0,38.6383,38.8173,38.6042,38.7491,225351.0
2017-05-03 09:50:00,45.47,45.55,45.39,45.44,183048.0,38.7491,38.8173,38.6809,38.7235,183048.0
2017-05-03 10:00:00,45.44,45.47,45.33,45.36,326402.0,38.7235,38.7491,38.6298,38.6554,326402.0
2017-05-03 10:10:00,45.36,45.53,45.32,45.43,255817.0,38.6554,38.8002,38.6213,38.715,255817.0
2017-05-03 10:20:00,45.43,45.55,45.39,45.53,216681.0,38.715,38.8173,38.6809,38.8002,216681.0
2017-05-03 10:30:00,45.53,45.54,45.18,45.3,338357.0,38.8002,38.8088,38.502,38.6042,338357.0
2017-05-03 10:40:00,45.3,45.3,45.07,45.09,310841.0,38.6042,38.6042,38.4082,38.4253,310841.0
2017-05-03 10:50:00,45.09,45.1,44.93,45.07,269233.0,38.4253,38.4338,38.2889,38.4082,269233.0
2017-05-03 11:00:00,45.07,45.25,45.06,45.2,224657.0,38.4082,38.5616,38.3997,38.519,224657.0
2017-05-03 11:10:00,45.2,45.3,45.17,45.28,129777.0,38.519,38.6042,38.4934,38.5872,129777.0
2017-05-03 11:20:00,45.28,45.32,45.1,45.11,140825.0,38.5872,38.6213,38.4338,38.4423,140825.0
2017-05-03 11:30:00,45.11,45.21,45.11,45.17,96837.0,38.4423,38.5275,38.4423,38.4934,96837.0
2017-05-03 11:40:00,45.18,45.2,45.12,45.18,104922.0,38.502,38.519,38.4508,38.502,104922.0
2017-05-03 11:50:00,45.19,45.24,45.15,45.24,98506.0,38.5105,38.5531,38.4764,38.5531,98506.0
2017-05-03 12:00:00,45.24,45.27,45.22,45.22,109527.0,38.5531,38.5787,38.536,38.536,109527.0
2017-05-03 12:10:00,45.22,45.22,45.17,45.22,142926.0,38.536,38.536,38.4934,38.536,142926.0
2017-05-03 12:20:00,45.22,45.23,45.14,45.19,39736.0,38.536,38.5446,38.4679,38.5105,39736.0
2017-05-03 12:30:00,45.19,45.21,45.14,45.15,49976.0,38.5105,38.5275,38.4679,38.4764,49976.0
2017-05-03 12:40:00,45.15,45.22,45.13,45.22,50756.0,38.4764,38.536,38.4594,38.536,50756.0
2017-05-03 12:50:00,45.21,45.23,45.18,45.19,57528.0,38.5275,38.5446,38.502,38.5105,57528.0
2017-05-03 13:00:00,45.19,45.26,45.17,45.22,105015.0,38.5105,38.5701,38.4934,38.536,105015.0
2017-05-03 13:10:00,45.21,45.26,45.2,45.24,85379.0,38.5275,38.5701,38.519,38.5531,85379.0
2017-05-03 13:20:00,45.23,45.23,45.1,45.12,93473.0,38.5446,38.5446,38.4338,38.4508,93473.0
2017-05-03 13:30:00,45.13,45.17,45.11,45.13,77069.0,38.4594,38.4934,38.4423,38.4594,77069.0
2017-05-03 13:40:00,45.14,45.15,45.05,45.07,49610.0,38.4679,38.4764,38.3912,38.4082,49610.0
2017-05-03 13:50:00,45.08,45.1,44.95,44.98,116298.0,38.4167,38.4338,38.306,38.3315,116298.0
2017-05-03 14:00:00,44.99,45.17,44.97,45.16,153389.0,38.34,38.4934,38.323,38.4849,153389.0
2017-05-03 14:10:00,45.15,45.2,45.09,45.14,208268.0,38.4764,38.519,38.4253,38.4679,208268.0
2017-05-03 14:20:00,45.14,45.22,45.13,45.16,117934.0,38.4679,38.536,38.4594,38.4849,117934.0
2017-05-03 14:30:00,45.16,45.28,45.15,45.28,92451.0,38.4849,38.5872,38.4764,38.5872,92451.0
2017-05-03 14:40:00,45.28,45.37,45.28,45.37,77168.0,38.5872,38.6639,38.5872,38.6639,77168.0
2017-05-03 14:50:00,45.37,45.49,45.37,45.48,152981.0,38.6639,38.7661,38.6639,38.7576,152981.0
2017-05-03 15:00:00,45.48,45.53,45.44,45.5,120798.0,38.7576,38.8002,38.7235,38.7747,120798.0
2017-05-03 15:10:00,45.49,45.5,45.38,45.42,72691.0,38.7661,38.7747,38.6724,38.7065,72691.0
2017-05-03 15:20:00,45.43,45.51,45.41,45.46,113585.0,38.715,38.7832,38.698,38.7406,113585.0
2017-05-03 15:30:00,45.46,45.48,45.38,45.39,264298.0,38.7406,38.7576,38.6724,38.6809,264298.0
2017-05-03 15:40:00,45.4,45.43,45.31,45.35,205365.0,38.6894,38.715,38.6127,38.6468,205365.0
2017-05-03 15:50:00,45.35,45.37,45.22,45.24,488741.0,38.6468,38.6639,38.536,38.5531,488741.0
2017-05-04 09:30:00,44.7,44.79,44.33,44.39,315987.0,38.0929,38.1696,37.7776,37.8287,315987.0
2017-05-04 09:40:00,44.39,44.52,44.04,44.04,394619.0,37.8287,37.9395,37.5305,37.5305,394619.0
2017-05-04 09:50:00,44.04,44.27,44.03,44.08,336972.0,37.5305,37.7265,37.5219,37.5646,336972.0
2017-05-04 10:00:00,44.08,44.43,44.07,44.41,329292.0,37.5646,37.8628,37.556,37.8458,329292.0
2017-05-04 10:10:00,44.41,44.5,44.3,44.31,188220.0,37.8458,37.9225,37.752,37.7606,188220.0
2017-05-04 10:20:00,44.32,44.38,44.28,44.29,187984.0,37.7691,37.8202,37.735,37.7435,187984.0
2017-05-04 10:30:00,44.28,44.34,44.22,44.3,177499.0,37.735,37.7861,37.6839,37.752,177499.0
2017-05-04 10:40:00,44.3,44.35,44.23,44.26,284188.0,37.752,37.7946,37.6924,37.7179,284188.0
2017-05-04 10:50:00,44.25,44.29,44.1,44.26,295080.0,37.7094,37.7435,37.5816,37.7179,295080.0
2017-05-04 11:00:00,44.26,44.27,44.06,44.09,245606.0,37.7179,37.7265,37.5475,37.5731,245606.0
2017-05-04 11:10:00,44.08,44.14,44.0,44.12,379683.0,37.5646,37.6157,37.4964,37.5986,379683.0
2017-05-04 11:20:00,44.12,44.13,43.84,43.91,408418.0,37.5986,37.6072,37.36,37.4197,408418.0
2017-05-04 11:30:00,43.91,44.04,43.8,43.98,1064139.0,37.4197,37.5305,37.3259,37.4793,1064139.0
2017-05-04 11:40:00,43.98,44.03,43.93,44.0,429557.0,37.4793,37.5219,37.4367,37.4964,429557.0
2017-05-04 11:50:00,44.0,44.0,43.7,43.75,599353.0,37.4964,37.4964,37.2407,37.2833,599353.0
2017-05-04 12:00:00,43.76,43.91,43.72,43.79,455577.0,37.2919,37.4197,37.2578,37.3174,455577.0
2017-05-04 12:10:00,43.78,43.9,43.75,43.77,294739.0,37.3089,37.4112,37.2833,37.3004,294739.0
2017-05-04 12:20:00,43.77,44.14,43.77,44.11,369618.0,37.3004,37.6157,37.3004,37.5901,369618.0
2017-05-04 12:30:00,44.11,44.2,44.1,44.12,345871.0,37.5901,37.6668,37.5816,37.5986,345871.0
2017-05-04 12:40:00,44.13,44.22,44.08,44.13,376999.0,37.6072,37.6839,37.5646,37.6072,376999.0
2017-05-04 12:50:00,44.14,44.3,44.07,44.28,209422.0,37.6157,37.752,37.556,37.735,209422.0
2017-05-04 13:00:00,44.28,44.38,44.22,44.23,203018.0,37.735,37.8202,37.6839,37.6924,203018.0
2017-05-04 13:10:00,44.23,44.24,44.16,44.22,143161.0,37.6924,37.7009,37.6327,37.6839,143161.0
2017-05-04 13:20:00,44.21,44.23,44.05,44.08,173393.0,37.6753,37.6924,37.539,37.5646,173393.0
2017-05-04 13:30:00,44.07,44.19,44.02,44.16,132308.0,37.556,37.6583,37.5134,37.6327,132308.0
2017-05-04 13:40:00,44.16,44.34,44.15,44.34,165772.0,37.6327,37.7861,37.6242,37.7861,165772.0
2017-05-04 13:50:00,44.33,44.39,44.29,44.35,208163.0,37.7776,37.8287,37.7435,37.7946,208163.0
2017-05-04 14:00:00,44.34,44.45,44.33,44.35,183884.0,37.7861,37.8799,37.7776,37.7946,183884.0
2017-05-04 14:10:00,44.34,44.45,44.33,44.39,209747.0,37.7861,37.8799,37.7776,37.8287,209747.0
2017-05-04 14:20:00,44.4,44.59,44.34,44.58,257206.0,37.8373,37.9992,37.7861,37.9906,257206.0
2017-05-04 14:30:00,44.59,44.62,44.52,44.56,194653.0,37.9992,38.0247,37.9395,37.9736,194653.0
2017-05-04 14:40:00,44.57,44.67,44.56,44.62,313635.0,37.9821,38.0673,37.9736,38.0247,313635.0
2017-05-04 14:50:00,44.62,44.64,44.48,44.51,196647.0,38.0247,38.0418,37.9054,37.931,196647.0
2017-05-04 15:00:00,44.51,44.62,44.5,44.57,160588.0,37.931,38.0247,37.9225,37.9821,160588.0
2017-05-04 15:10:00,44.58,44.66,44.54,44.66,164053.0,37.9906,38.0588,37.9566,38.0588,164053.0
2017-05-04 15:20:00,44.66,44.71,44.61,44.62,225865.0,38.0588,38.1014,38.0162,38.0247,225865.0
2017-05-04 15:30:00,44.62,44.62,44.44,44.55,290598.0,38.0247,38.0247,37.8713,37.9651,290598.0
2017-05-04 15:40:00,44.55,44.6,44.46,44.6,416242.0,37.9651,38.0077,37.8884,38.0077,416242.0
2017-05-04 15:50:00,44.59,44.65,44.51,44.61,1071143.0,37.9992,38.0503,37.931,38.0162,1071143.0
2017-05-05 09:30:00,44.6,44.75,44.53,44.63,296342.0,38.0077,38.1355,37.948,38.0333,296342.0
2017-05-05 09:40:00,44.63,44.88,44.58,44.83,295870.0,38.0333,38.2463,37.9906,38.2037,295870.0
2017-05-05 09:50:00,44.82,44.89,44.67,44.73,179345.0,38.1952,38.2548,38.0673,38.1185,179345.0
2017-05-05 10:00:00,44.73,44.84,44.69,44.83,175514.0,38.1185,38.2122,38.0844,38.2037,175514.0
2017-05-05 10:10:00,44.83,45.04,44.77,44.91,273846.0,38.2037,38.3827,38.1526,38.2719,273846.0
2017-05-05 10:20:00,44.91,45.08,44.88,44.95,383738.0,38.2719,38.4167,38.2463,38.306,383738.0
2017-05-05 10:30:00,44.95,45.27,44.91,45.25,388994.0,38.306,38.5787,38.2719,38.5616,388994.0
2017-05-05 10:40:00,45.26,45.4,45.16,45.4,353147.0,38.5701,38.6894,38.4849,38.6894,353147.0
2017-05-05 10:50:00,45.41,45.51,45.38,45.45,455582.0,38.698,38.7832,38.6724,38.7321,455582.0
2017-05-05 11:00:00,45.45,45.6,45.4,45.41,398780.0,38.7321,38.8599,38.6894,38.698,398780.0
2017-05-05 11:10:00,45.41,45.51,45.26,45.47,414633.0,38.698,38.7832,38.5701,38.7491,414633.0
2017-05-05 11:20:00,45.46,45.51,45.34,45.35,267876.0,38.7406,38.7832,38.6383,38.6468,267876.0
2017-05-05 11:30:00,45.35,45.42,45.33,45.37,148208.0,38.6468,38.7065,38.6298,38.6639,148208.0
2017-05-05 11:40:00,45.37,45.4,45.33,45.33,335046.0,38.6639,38.6894,38.6298,38.6298,335046.0
2017-05-05 11:50:00,45.33,45.34,45.11,45.14,357474.0,38.6298,38.6383,38.4423,38.4679,357474.0
2017-05-05 12:00:00,45.14,45.19,45.08,45.08,186164.0,38.4679,38.5105,38.4167,38.4167,186164.0
2017-05-05 12:10:00,45.08,45.16,45.02,45.14,149737.0,38.4167,38.4849,38.3656,38.4679,149737.0
2017-05-05 12:20:00,45.14,45.22,45.1,45.12,95340.0,38.4679,38.536,38.4338,38.4508,95340.0
2017-05-05 12:30:00,45.12,45.16,45.07,45.09,152334.0,38.4508,38.4849,38.4082,38.4253,152334.0
2017-05-05 12:40:00,45.09,45.16,45.09,45.16,108216.0,38.4253,38.4849,38.4253,38.4849,108216.0
2017-05-05 12:50:00,45.15,45.24,45.12,45.23,210719.0,38.4764,38.5531,38.4508,38.5446,210719.0
2017-05-05 13:00:00,45.23,45.43,45.22,45.28,217115.0,38.5446,38.715,38.536,38.5872,217115.0
2017-05-05 13:10:00,45.28,45.32,45.2,45.29,90470.0,38.5872,38.6213,38.519,38.5957,90470.0
2017-05-05 13:20:00,45.29,45.33,45.25,45.26,80433.0,38.5957,38.6298,38.5616,38.5701,80433.0
2017-05-05 13:30:00,45.25,45.27,45.2,45.24,158673.0,38.5616,38.5787,38.519,38.5531,158673.0
2017-05-05 13:40:00,45.25,45.3,45.21,45.26,113134.0,38.5616,38.6042,38.5275,38.5701,113134.0
2017-05-05 13:50:00,45.26,45.31,45.21,45.21,128866.0,38.5701,38.6127,38.5275,38.5275,128866.0
2017-05-05 14:00:00,45.21,45.27,45.18,45.25,117698.0,38.5275,38.5787,38.502,38.5616,117698.0
2017-05-05 14:10:00,45.25,45.28,45.21,45.26,120962.0,38.5616,38.5872,38.5275,38.5701,120962.0
2017-05-05 14:20:00,45.25,45.32,45.22,45.31,135185.0,38.5616,38.6213,38.536,38.6127,135185.0
2017-05-05 14:30:00,45.3,45.31,45.24,45.27,99650.0,38.6042,38.6127,38.5531,38.5787,99650.0
2017-05-05 14:40:00,45.26,45.35,45.22,45.34,163109.0,38.5701,38.6468,38.536,38.6383,163109.0
2017-05-05 14:50:00,45.34,45.36,45.28,45.31,154639.0,38.6383,38.6554,38.5872,38.6127,154639.0
2017-05-05 15:00:00,45.31,45.54,45.31,45.47,264502.0,38.6127,38.8088,38.6127,38.7491,264502.0
2017-05-05 15:10:00,45.48,45.56,45.38,45.51,179411.0,38.7576,38.8258,38.6724,38.7832,179411.0
2017-05-05 15:20:00,45.51,45.61,45.47,45.6,192677.0,38.7832,38.8684,38.7491,38.8599,192677.0
2017-05-05 15:30:00,45.6,45.63,45.56,45.6,210342.0,38.8599,38.8854,38.8258,38.8599,210342.0
2017-05-05 15:40:00,45.6,45.6,45.48,45.58,422443.0,38.8599,38.8599,38.7576,38.8428,422443.0
2017-05-05 15:50:00,45.58,45.71,45.56,45.58,1090937.0,38.8428,38.9536,38.8258,38.8428,1090937.0
2017-05-08 09:30:00,45.66,45.86,45.6,45.66,254351.0,38.911,39.0815,38.8599,38.911,254351.0
2017-05-08 09:40:00,45.66,45.89,45.65,45.68,119876.0,38.911,39.107,38.9025,38.9281,119876.0
2017-05-08 09:50:00,45.69,45.93,45.69,45.87,172470.0,38.9366,39.1411,38.9366,39.09,172470.0
2017-05-08 10:00:00,45.86,45.87,45.73,45.73,122339.0,39.0815,39.09,38.9707,38.9707,122339.0
2017-05-08 10:10:00,45.74,45.82,45.67,45.79,123006.0,38.9792,39.0474,38.9195,39.0218,123006.0
2017-05-08 10:20:00,45.79,45.84,45.63,45.69,97027.0,39.0218,39.0644,38.8854,38.9366,97027.0
2017-05-08 10:30:00,45.69,45.85,45.64,45.66,215023.0,38.9366,39.0729,38.894,38.911,215023.0
2017-05-08 10:40:00,45.66,45.76,45.61,45.61,89570.0,38.911,38.9962,38.8684,38.8684,89570.0
2017-05-08 10:50:00,45.62,45.65,45.44,45.55,145662.0,38.8769,38.9025,38.7235,38.8173,145662.0
2017-05-08 11:00:00,45.55,45.61,45.52,45.56,63413.0,38.8173,38.8684,38.7917,38.8258,63413.0
2017-05-08 11:10:00,45.55,45.6,45.45,45.46,192013.0,38.8173,38.8599,38.7321,38.7406,192013.0
2017-05-08 11:20:00,45.46,45.48,45.29,45.31,128882.0,38.7406,38.7576,38.5957,38.6127,128882.0
2017-05-08 11:30:00,45.32,45.57,45.32,45.54,138977.0,38.6213,38.8343,38.6213,38.8088,138977.0
2017-05-08 11:40:00,45.55,45.58,45.5,45.51,86120.0,38.8173,38.8428,38.7747,38.7832,86120.0
2017-05-08 11:50:00,45.5,45.66,45.46,45.65,157094.0,38.7747,38.911,38.7406,38.9025,157094.0
2017-05-08 12:00:00,45.66,45.68,45.58,45.59,109447.0,38.911,38.9281,38.8428,38.8514,109447.0
2017-05-08 12:10:00,45.59,45.63,45.55,45.6,132172.0,38.8514,38.8854,38.8173,38.8599,132172.0
2017-05-08 12:20:00,45.61,45.68,45.57,45.61,71011.0,38.8684,38.9281,38.8343,38.8684,71011.0
2017-05-08 12:30:00,45.6,45.64,45.56,45.63,60551.0,38.8599,38.894,38.8258,38.8854,60551.0
2017-05-08 12:40:00,45.64,45.69,45.61,45.64,46676.0,38.894,38.9366,38.8684,38.894,46676.0
2017-05-08 12:50:00,45.63,45.66,45.56,45.6,72142.0,38.8854,38.911,38.8258,38.8599,72142.0
2017-05-08 13:00:00,45.6,45.62,45.54,45.6,88491.0,38.8599,38.8769,38.8088,38.8599,88491.0
2017-05-08 13:10:00,45.61,45.63,45.53,45.57,86475.0,38.8684,38.8854,38.8002,38.8343,86475.0
2017-05-08 13:20:00,45.57,45.61,45.56,45.59,55295.0,38.8343,38.8684,38.8258,38.8514,55295.0
2017-05-08 13:30:00,45.59,45.6,45.49,45.49,102069.0,38.8514,38.8599,38.7661,38.7661,102069.0
2017-05-08 13:40:00,45.49,45.58,45.47,45.55,103292.0,38.7661,38.8428,38.7491,38.8173,103292.0
2017-05-08 13:50:00,45.55,45.56,45.47,45.54,84043.0,38.8173,38.8258,38.7491,38.8088,84043.0
2017-05-08 14:00:00,45.53,45.57,45.49,45.5,145162.0,38.8002,38.8343,38.7661,38.7747,145162.0
2017-05-08 14:10:00,45.51,45.54,45.5,45.51,83016.0,38.7832,38.8088,38.7747,38.7832,83016.0
2017-05-08 14:20:00,45.51,45.54,45.47,45.49,82087.0,38.7832,38.8088,38.7491,38.7661,82087.0
2017-05-08 14:30:00,45.5,45.53,45.46,45.46,66907.0,38.7747,38.8002,38.7406,38.7406,66907.0
2017-05-08 14:40:00,45.47,45.55,45.45,45.53,86094.0,38.7491,38.8173,38.7321,38.8002,86094.0
2017-05-08 14:50:00,45.53,45.57,45.52,45.54,107607.0,38.8002,38.8343,38.7917,38.8088,107607.0
2017-05-08 15:00:00,45.54,45.55,45.43,45.47,150712.0,38.8088,38.8173,38.715,38.7491,150712.0
2017-05-08 15:10:00,45.47,45.5,45.4,45.5,88075.0,38.7491,38.7747,38.6894,38.7747,88075.0
2017-05-08 15:20:00,45.49,45.56,45.49,45.55,95743.0,38.7661,38.8258,38.7661,38.8173,95743.0
2017-05-08 15:30:00,45.55,45.59,45.44,45.47,149350.0,38.8173,38.8514,38.7235,38.7491,149350.0
2017-05-08 15:40:00,45.47,45.48,45.36,45.37,302860.0,38.7491,38.7576,38.6554,38.6639,302860.0
2017-05-08 15:50:00,45.37,45.41,45.28,45.35,957761.0,38.6639,38.698,38.5872,38.6468,957761.0
2017-05-09 09:30:00,45.37,45.51,45.21,45.27,152316.0,38.6639,38.7832,38.5275,38.5787,152316.0
2017-05-09 09:40:00,45.26,45.26,45.11,45.21,94021.0,38.5701,38.5701,38.4423,38.5275,94021.0
2017-05-09 09:50:00,45.2,45.21,45.04,45.19,140049.0,38.519,38.5275,38.3827,38.5105,140049.0
2017-05-09 10:00:00,45.17,45.32,45.15,45.15,170050.0,38.4934,38.6213,38.4764,38.4764,170050.0
2017-05-09 10:10:00,45.15,45.28,45.11,45.19,133175.0,38.4764,38.5872,38.4423,38.5105,133175.0
2017-05-09 10:20:00,45.18,45.21,45.13,45.16,114440.0,38.502,38.5275,38.4594,38.4849,114440.0
2017-05-09 10:30:00,45.17,45.3,45.09,45.3,129722.0,38.4934,38.6042,38.4253,38.6042,129722.0
2017-05-09 10:40:00,45.3,45.34,45.14,45.16,110121.0,38.6042,38.6383,38.4679,38.4849,110121.0
2017-05-09 10:50:00,45.17,45.2,45.11,45.16,118795.0,38.4934,38.519,38.4423,38.4849,118795.0
2017-05-09 11:00:00,45.17,45.18,44.97,45.02,121722.0,38.4934,38.502,38.323,38.3656,121722.0
2017-05-09 11:10:00,45.02,45.07,44.94,45.06,131580.0,38.3656,38.4082,38.2974,38.3997,131580.0
2017-05-09 11:20:00,45.05,45.14,45.0,45.12,108890.0,38.3912,38.4679,38.3486,38.4508,108890.0
2017-05-09 11:30:00,45.12,45.13,45.01,45.08,98246.0,38.4508,38.4594,38.3571,38.4167,98246.0
2017-05-09 11:40:00,45.07,45.13,45.06,45.11,169943.0,38.4082,38.4594,38.3997,38.4423,169943.0
2017-05-09 11:50:00,45.11,45.25,45.09,45.2,118046.0,38.4423,38.5616,38.4253,38.519,118046.0
2017-05-09 12:00:00,45.21,45.21,45.11,45.12,51579.0,38.5275,38.5275,38.4423,38.4508,51579.0
2017-05-09 12:10:00,45.13,45.14,45.05,45.05,133697.0,38.4594,38.4679,38.3912,38.3912,133697.0
2017-05-09 12:20:00,45.05,45.18,45.05,45.1,208677.0,38.3912,38.502,38.3912,38.4338,208677.0
2017-05-09 12:30:00,45.09,45.15,45.04,45.1,101917.0,38.4253,38.4764,38.3827,38.4338,101917.0
2017-05-09 12:40:00,45.1,45.15,45.07,45.1,42309.0,38.4338,38.4764,38.4082,38.4338,42309.0
2017-05-09 12:50:00,45.09,45.12,45.06,45.07,37342.0,38.4253,38.4508,38.3997,38.4082,37342.0
2017-05-09 13:00:00,45.07,45.13,45.06,45.09,38172.0,38.4082,38.4594,38.3997,38.4253,38172.0
2017-05-09 13:10:00,45.08,45.08,44.97,45.02,187744.0,38.4167,38.4167,38.323,38.3656,187744.0
2017-05-09 13:20:00,45.02,45.03,44.84,44.84,258392.0,38.3656,38.3741,38.2122,38.2122,258392.0
2017-05-09 13:30:00,44.84,44.94,44.8,44.92,112694.0,38.2122,38.2974,38.1781,38.2804,112694.0
2017-05-09 13:40:00,44.92,45.07,44.92,45.01,70956.0,38.2804,38.4082,38.2804,38.3571,70956.0
2017-05-09 13:50:00,45.01,45.18,44.99,45.16,67605.0,38.3571,38.502,38.34,38.4849,67605.0
2017-05-09 14:00:00,45.16,45.16,45.05,45.11,73891.0,38.4849,38.4849,38.3912,38.4423,73891.0
2017-05-09 14:10:00,45.11,45.16,45.09,45.14,43812.0,38.4423,38.4849,38.4253,38.4679,43812.0
2017-05-09 14:20:00,45.15,45.18,45.09,45.14,53612.0,38.4764,38.502,38.4253,38.4679,53612.0
2017-05-09 14:30:00,45.15,45.23,45.13,45.23,126493.0,38.4764,38.5446,38.4594,38.5446,126493.0
2017-05-09 14:40:00,45.23,45.28,45.18,45.24,85095.0,38.5446,38.5872,38.502,38.5531,85095.0
2017-05-09 14:50:00,45.23,45.29,45.2,45.23,83423.0,38.5446,38.5957,38.519,38.5446,83423.0
2017-05-09 15:00:00,45.23,45.29,45.17,45.27,90259.0,38.5446,38.5957,38.4934,38.5787,90259.0
2017-05-09 15:10:00,45.27,45.32,45.25,45.29,93880.0,38.5787,38.6213,38.5616,38.5957,93880.0
2017-05-09 15:20:00,45.3,45.3,45.18,45.18,131224.0,38.6042,38.6042,38.502,38.502,131224.0
2017-05-09 15:30:00,45.19,45.19,45.06,45.09,125168.0,38.5105,38.5105,38.3997,38.4253,125168.0
2017-05-09 15:40:00,45.09,45.09,44.99,44.99,304650.0,38.4253,38.4253,38.34,38.34,304650.0
2017-05-09 15:50:00,44.99,45.16,44.98,45.05,1114283.0,38.34,38.4849,38.3315,38.3912,1114283.0
2017-05-10 09:30:00,45.49,45.71,45.45,45.55,197925.0,38.7661,38.9536,38.7321,38.8173,197925.0
2017-05-10 09:40:00,45.56,45.68,45.43,45.61,126014.0,38.8258,38.9281,38.715,38.8684,126014.0
2017-05-10 09:50:00,45.61,45.79,45.54,45.73,163214.0,38.8684,39.0218,38.8088,38.9707,163214.0
2017-05-10 10:00:00,45.73,45.77,45.64,45.7,156505.0,38.9707,39.0048,38.894,38.9451,156505.0
2017-05-10 10:10:00,45.7,45.76,45.55,45.72,122677.0,38.9451,38.9962,38.8173,38.9621,122677.0
2017-05-10 10:20:00,45.72,45.76,45.57,45.6,195755.0,38.9621,38.9962,38.8343,38.8599,195755.0
2017-05-10 10:30:00,45.62,45.99,45.61,45.96,399111.0,38.8769,39.1922,38.8684,39.1667,399111.0
2017-05-10 10:40:00,45.96,46.24,45.91,46.17,658941.0,39.1667,39.4053,39.1241,39.3456,658941.0
2017-05-10 10:50:00,46.18,46.33,46.07,46.08,197123.0,39.3542,39.482,39.2604,39.2689,197123.0
2017-05-10 11:00:00,46.09,46.15,45.94,45.97,152176.0,39.2775,39.3286,39.1496,39.1752,152176.0
2017-05-10 11:10:00,45.97,46.03,45.89,45.89,182792.0,39.1752,39.2263,39.107,39.107,182792.0
2017-05-10 11:20:00,45.89,46.01,45.86,45.91,161368.0,39.107,39.2093,39.0815,39.1241,161368.0
2017-05-10 11:30:00,45.91,46.0,45.91,45.96,126378.0,39.1241,39.2008,39.1241,39.1667,126378.0
2017-05-10 11:40:00,45.96,46.09,45.91,45.98,190577.0,39.1667,39.2775,39.1241,39.1837,190577.0
2017-05-10 11:50:00,45.98,46.05,45.95,45.98,170809.0,39.1837,39.2434,39.1581,39.1837,170809.0
2017-05-10 12:00:00,45.98,46.06,45.95,46.02,452280.0,39.1837,39.2519,39.1581,39.2178,452280.0
2017-05-10 12:10:00,46.01,46.11,46.0,46.05,108966.0,39.2093,39.2945,39.2008,39.2434,108966.0
2017-05-10 12:20:00,46.04,46.04,45.91,45.98,626067.0,39.2348,39.2348,39.1241,39.1837,626067.0
2017-05-10 12:30:00,45.99,46.09,45.99,46.07,62746.0,39.1922,39.2775,39.1922,39.2604,62746.0
2017-05-10 12:40:00,46.07,46.1,45.97,46.04,166203.0,39.2604,39.286,39.1752,39.2348,166203.0
2017-05-10 12:50:00,46.03,46.05,45.95,45.98,85213.0,39.2263,39.2434,39.1581,39.1837,85213.0
2017-05-10 13:00:00,45.99,46.03,45.99,46.02,161479.0,39.1922,39.2263,39.1922,39.2178,161479.0
2017-05-10 13:10:00,46.01,46.02,45.99,46.0,157351.0,39.2093,39.2178,39.1922,39.2008,157351.0
2017-05-10 13:20:00,46.01,46.07,45.99,46.01,264028.0,39.2093,39.2604,39.1922,39.2093,264028.0
2017-05-10 13:30:00,46.0,46.02,45.92,45.98,269637.0,39.2008,39.2178,39.1326,39.1837,269637.0
2017-05-10 13:40:00,45.98,45.99,45.92,45.93,114867.0,39.1837,39.1922,39.1326,39.1411,114867.0
2017-05-10 13:50:00,45.92,45.99,45.92,45.97,165120.0,39.1326,39.1922,39.1326,39.1752,165120.0
2017-05-10 14:00:00,45.96,45.98,45.87,45.9,228884.0,39.1667,39.1837,39.09,39.1155,228884.0
2017-05-10 14:10:00,45.9,45.99,45.87,45.98,79417.0,39.1155,39.1922,39.09,39.1837,79417.0
2017-05-10 14:20:00,45.98,46.03,45.9,45.93,256900.0,39.1837,39.2263,39.1155,39.1411,256900.0
2017-05-10 14:30:00,45.93,46.03,45.91,45.99,392650.0,39.1411,39.2263,39.1241,39.1922,392650.0
2017-05-10 14:40:00,45.99,46.08,45.95,46.04,107942.0,39.1922,39.2689,39.1581,39.2348,107942.0
2017-05-10 14:50:00,46.04,46.04,45.98,46.0,116832.0,39.2348,39.2348,39.1837,39.2008,116832.0
2017-05-10 15:00:00,46.0,46.01,45.9,45.93,408081.0,39.2008,39.2093,39.1155,39.1411,408081.0
2017-05-10 15:10:00,45.93,45.94,45.89,45.93,83888.0,39.1411,39.1496,39.107,39.1411,83888.0
2017-05-10 15:20:00,45.92,45.95,45.86,45.87,123114.0,39.1326,39.1581,39.0815,39.09,123114.0
2017-05-10 15:30:00,45.87,45.89,45.8,45.86,155067.0,39.09,39.107,39.0303,39.0815,155067.0
2017-05-10 15:40:00,45.87,45.87,45.77,45.8,281069.0,39.09,39.09,39.0048,39.0303,281069.0
2017-05-10 15:50:00,45.8,45.84,45.74,45.79,583661.0,39.0303,39.0644,38.9792,39.0218,583661.0
2017-05-11 09:30:00,46.37,46.37,45.86,45.9,419099.0,39.5161,39.5161,39.0815,39.1155,419099.0
2017-05-11 09:40:00,45.92,46.03,45.87,46.01,231724.0,39.1326,39.2263,39.09,39.2093,231724.0
2017-05-11 09:50:00,46.0,46.04,45.87,46.04,313195.0,39.2008,39.2348,39.09,39.2348,313195.0
2017-05-11 10:00:00,46.03,46.04,45.79,46.0,177401.0,39.2263,39.2348,39.0218,39.2008,177401.0
2017-05-11 10:10:00,46.0,46.02,45.91,45.91,362472.0,39.2008,39.2178,39.1241,39.1241,362472.0
2017-05-11 10:20:00,45.9,45.97,45.8,45.97,140891.0,39.1155,39.1752,39.0303,39.1752,140891.0
2017-05-11 10:30:00,46.0,46.09,45.94,45.99,326164.0,39.2008,39.2775,39.1496,39.1922,326164.0
2017-05-11 10:40:00,45.99,46.01,45.89,45.9,170603.0,39.1922,39.2093,39.107,39.1155,170603.0
2017-05-11 10:50:00,45.9,45.97,45.83,45.97,120157.0,39.1155,39.1752,39.0559,39.1752,120157.0
2017-05-11 11:00:00,45.98,46.05,45.97,45.98,415265.0,39.1837,39.2434,39.1752,39.1837,415265.0
2017-05-11 11:10:00,45.99,46.0,45.89,45.9,166689.0,39.1922,39.2008,39.107,39.1155,166689.0
2017-05-11 11:20:00,45.9,45.94,45.87,45.91,177896.0,39.1155,39.1496,39.09,39.1241,177896.0
2017-05-11 11:30:00,45.92,45.97,45.89,45.94,126184.0,39.1326,39.1752,39.107,39.1496,126184.0
2017-05-11 11:40:00,45.93,45.98,45.89,45.98,120717.0,39.1411,39.1837,39.107,39.1837,120717.0
2017-05-11 11:50:00,45.96,45.97,45.9,45.91,178259.0,39.1667,39.1752,39.1155,39.1241,178259.0
2017-05-11 12:00:00,45.91,45.93,45.88,45.93,165646.0,39.1241,39.1411,39.0985,39.1411,165646.0
2017-05-11 12:10:00,45.93,45.96,45.88,45.91,98251.0,39.1411,39.1667,39.0985,39.1241,98251.0
2017-05-11 12:20:00,45.9,45.91,45.84,45.84,141820.0,39.1155,39.1241,39.0644,39.0644,141820.0
2017-05-11 12:30:00,45.85,45.91,45.82,45.83,273944.0,39.0729,39.1241,39.0474,39.0559,273944.0
2017-05-11 12:40:00,45.82,45.84,45.77,45.83,181769.0,39.0474,39.0644,39.0048,39.0559,181769.0
2017-05-11 12:50:00,45.82,45.85,45.79,45.8,89079.0,39.0474,39.0729,39.0218,39.0303,89079.0
2017-05-11 13:00:00,45.8,45.84,45.76,45.77,136751.0,39.0303,39.0644,38.9962,39.0048,136751.0
2017-05-11 13:10:00,45.78,45.87,45.77,45.83,88662.0,39.0133,39.09,39.0048,39.0559,88662.0
2017-05-11 13:20:00,45.82,45.83,45.73,45.74,79732.0,39.0474,39.0559,38.9707,38.9792,79732.0
2017-05-11 13:30:00,45.73,45.78,45.71,45.74,108330.0,38.9707,39.0133,38.9536,38.9792,108330.0
2017-05-11 13:40:00,45.74,45.79,45.72,45.75,84781.0,38.9792,39.0218,38.9621,38.9877,84781.0
2017-05-11 13:50:00,45.75,45.8,45.74,45.77,100729.0,38.9877,39.0303,38.9792,39.0048,100729.0
2017-05-11 14:00:00,45.77,45.78,45.66,45.7,130477.0,39.0048,39.0133,38.911,38.9451,130477.0
2017-05-11 14:10:00,45.7,45.86,45.69,45.85,105463.0,38.9451,39.0815,38.9366,39.0729,105463.0
2017-05-11 14:20:00,45.85,45.89,45.73,45.73,132983.0,39.0729,39.107,38.9707,38.9707,132983.0
2017-05-11 14:30:00,45.73,45.77,45.67,45.69,107795.0,38.9707,39.0048,38.9195,38.9366,107795.0
2017-05-11 14:40:00,45.69,45.71,45.67,45.7,78317.0,38.9366,38.9536,38.9195,38.9451,78317.0
2017-05-11 14:50:00,45.7,45.7,45.63,45.65,83943.0,38.9451,38.9451,38.8854,38.9025,83943.0
2017-05-11 15:00:00,45.65,45.68,45.62,45.67,98595.0,38.9025,38.9281,38.8769,38.9195,98595.0
2017-05-11 15:10:00,45.66,45.76,45.66,45.76,129306.0,38.911,38.9962,38.911,38.9962,129306.0
2017-05-11 15:20:00,45.76,45.77,45.68,45.71,154171.0,38.9962,39.0048,38.9281,38.9536,154171.0
2017-05-11 15:30:00,45.71,45.71,45.63,45.63,165250.0,38.9536,38.9536,38.8854,38.8854,165250.0
2017-05-11 15:40:00,45.63,45.7,45.6,45.66,398115.0,38.8854,38.9451,38.8599,38.911,398115.0
2017-05-11 15:50:00,45.66,45.69,45.56,45.62,573397.0,38.911,38.9366,38.8258,38.8769,573397.0
2017-05-12 09:30:00,45.72,45.72,45.45,45.62,159183.0,38.9621,38.9621,38.7321,38.8769,159183.0
2017-05-12 09:40:00,45.63,45.69,45.51,45.51,233169.0,38.8854,38.9366,38.7832,38.7832,233169.0
2017-05-12 09:50:00,45.51,45.53,45.34,45.42,748902.0,38.7832,38.8002,38.6383,38.7065,748902.0
2017-05-12 10:00:00,45.43,45.44,45.28,45.34,160822.0,38.715,38.7235,38.5872,38.6383,160822.0
2017-05-12 10:10:00,45.35,45.38,45.18,45.2,138585.0,38.6468,38.6724,38.502,38.519,138585.0
2017-05-12 10:20:00,45.2,45.26,45.03,45.12,185447.0,38.519,38.5701,38.3741,38.4508,185447.0
2017-05-12 10:30:00,45.12,45.34,45.1,45.28,266427.0,38.4508,38.6383,38.4338,38.5872,266427.0
2017-05-12 10:40:00,45.28,45.28,45.15,45.25,188013.0,38.5872,38.5872,38.4764,38.5616,188013.0
2017-05-12 10:50:00,45.25,45.31,45.14,45.16,177737.0,38.5616,38.6127,38.4679,38.4849,177737.0
2017-05-12 11:00:00,45.16,45.18,45.1,45.15,194996.0,38.4849,38.502,38.4338,38.4764,194996.0
2017-05-12 11:10:00,45.15,45.18,45.1,45.18,256168.0,38.4764,38.502,38.4338,38.502,256168.0
2017-05-12 11:20:00,45.19,45.31,45.19,45.28,99842.0,38.5105,38.6127,38.5105,38.5872,99842.0
2017-05-12 11:30:00,45.28,45.37,45.25,45.32,103525.0,38.5872,38.6639,38.5616,38.6213,103525.0
2017-05-12 11:40:00,45.32,45.33,45.27,45.33,55477.0,38.6213,38.6298,38.5787,38.6298,55477.0
2017-05-12 11:50:00,45.33,45.35,45.22,45.24,82362.0,38.6298,38.6468,38.536,38.5531,82362.0
2017-05-12 12:00:00,45.25,45.31,45.23,45.26,84420.0,38.5616,38.6127,38.5446,38.5701,84420.0
2017-05-12 12:10:00,45.27,45.27,45.22,45.23,54267.0,38.5787,38.5787,38.536,38.5446,54267.0
2017-05-12 12:20:00,45.24,45.24,45.13,45.14,88808.0,38.5531,38.5531,38.4594,38.4679,88808.0
2017-05-12 12:30:00,45.13,45.15,45.05,45.08,82963.0,38.4594,38.4764,38.3912,38.4167,82963.0
2017-05-12 12:40:00,45.08,45.1,45.05,45.07,59558.0,38.4167,38.4338,38.3912,38.4082,59558.0
2017-05-12 12:50:00,45.06,45.08,45.02,45.05,81048.0,38.3997,38.4167,38.3656,38.3912,81048.0
2017-05-12 13:00:00,45.05,45.15,45.05,45.13,118559.0,38.3912,38.4764,38.3912,38.4594,118559.0
2017-05-12 13:10:00,45.12,45.15,45.07,45.15,213515.0,38.4508,38.4764,38.4082,38.4764,213515.0
2017-05-12 13:20:00,45.15,45.21,45.14,45.17,157653.0,38.4764,38.5275,38.4679,38.4934,157653.0
2017-05-12 13:30:00,45.18,45.18,45.14,45.15,93446.0,38.502,38.502,38.4679,38.4764,93446.0
2017-05-12 13:40:00,45.15,45.17,45.13,45.15,136181.0,38.4764,38.4934,38.4594,38.4764,136181.0
2017-05-12 13:50:00,45.15,45.21,45.13,45.21,98383.0,38.4764,38.5275,38.4594,38.5275,98383.0
2017-05-12 14:00:00,45.21,45.22,45.17,45.22,80048.0,38.5275,38.536,38.4934,38.536,80048.0
2017-05-12 14:10:00,45.22,45.22,45.08,45.11,216578.0,38.536,38.536,38.4167,38.4423,216578.0
2017-05-12 14:20:00,45.11,45.21,45.1,45.21,103748.0,38.4423,38.5275,38.4338,38.5275,103748.0
2017-05-12 14:30:00,45.2,45.28,45.18,45.27,116576.0,38.519,38.5872,38.502,38.5787,116576.0
2017-05-12 14:40:00,45.26,45.29,45.23,45.25,127733.0,38.5701,38.5957,38.5446,38.5616,127733.0
2017-05-12 14:50:00,45.24,45.25,45.15,45.16,85615.0,38.5531,38.5616,38.4764,38.4849,85615.0
2017-05-12 15:00:00,45.16,45.17,45.1,45.11,162084.0,38.4849,38.4934,38.4338,38.4423,162084.0
2017-05-12 15:10:00,45.11,45.11,45.03,45.05,157201.0,38.4423,38.4423,38.3741,38.3912,157201.0
2017-05-12 15:20:00,45.05,45.05,44.97,45.05,615293.0,38.3912,38.3912,38.323,38.3912,615293.0
2017-05-12 15:30:00,45.05,45.12,44.99,45.09,310229.0,38.3912,38.4508,38.34,38.4253,310229.0
2017-05-12 15:40:00,45.09,45.16,45.06,45.15,413900.0,38.4253,38.4849,38.3997,38.4764,413900.0
2017-05-12 15:50:00,45.15,45.16,45.07,45.14,1012518.0,38.4764,38.4849,38.4082,38.4679,1012518.0
2017-05-15 09:30:00,46.2,46.34,45.97,46.14,578701.0,39.3712,39.4905,39.1752,39.3201,578701.0
2017-05-15 09:40:00,46.15,46.35,46.15,46.24,266860.0,39.3286,39.499,39.3286,39.4053,266860.0
2017-05-15 09:50:00,46.25,46.46,46.21,46.36,304479.0,39.4138,39.5928,39.3797,39.5075,304479.0
2017-05-15 10:00:00,46.35,46.35,46.2,46.32,217744.0,39.499,39.499,39.3712,39.4735,217744.0
2017-05-15 10:10:00,46.32,46.41,46.3,46.39,294594.0,39.4735,39.5502,39.4564,39.5331,294594.0
2017-05-15 10:20:00,46.39,46.4,46.29,46.29,159464.0,39.5331,39.5416,39.4479,39.4479,159464.0
2017-05-15 10:30:00,46.29,46.35,46.18,46.23,266361.0,39.4479,39.499,39.3542,39.3968,266361.0
2017-05-15 10:40:00,46.21,46.34,46.18,46.34,175077.0,39.3797,39.4905,39.3542,39.4905,175077.0
2017-05-15 10:50:00,46.33,46.39,46.28,46.34,184154.0,39.482,39.5331,39.4394,39.4905,184154.0
2017-05-15 11:00:00,46.35,46.5,46.34,46.41,356044.0,39.499,39.6269,39.4905,39.5502,356044.0
2017-05-15 11:10:00,46.41,46.47,46.34,46.42,301174.0,39.5502,39.6013,39.4905,39.5587,301174.0
2017-05-15 11:20:00,46.42,46.47,46.35,46.45,270638.0,39.5587,39.6013,39.499,39.5842,270638.0
2017-05-15 11:30:00,46.45,46.51,46.4,46.44,143643.0,39.5842,39.6354,39.5416,39.5757,143643.0
2017-05-15 11:40:00,46.44,46.6,46.44,46.57,165159.0,39.5757,39.7121,39.5757,39.6865,165159.0
2017-05-15 11:50:00,46.57,46.87,46.56,46.86,386777.0,39.6865,39.9422,39.678,39.9336,386777.0
2017-05-15 12:00:00,46.85,46.99,46.83,46.98,460911.0,39.9251,40.0444,39.9081,40.0359,460911.0
2017-05-15 12:10:00,46.98,47.11,46.91,47.0,481085.0,40.0359,40.1467,39.9763,40.0529,481085.0
2017-05-15 12:20:00,47.0,47.11,46.91,46.93,233228.0,40.0529,40.1467,39.9763,39.9933,233228.0
2017-05-15 12:30:00,46.92,46.99,46.81,46.94,294576.0,39.9848,40.0444,39.891,40.0018,294576.0
2017-05-15 12:40:00,46.94,46.95,46.83,46.89,165551.0,40.0018,40.0103,39.9081,39.9592,165551.0
2017-05-15 12:50:00,46.89,46.96,46.88,46.92,224165.0,39.9592,40.0189,39.9507,39.9848,224165.0
2017-05-15 13:00:00,46.91,46.91,46.82,46.91,112211.0,39.9763,39.9763,39.8996,39.9763,112211.0
2017-05-15 13:10:00,46.91,46.93,46.86,46.91,125162.0,39.9763,39.9933,39.9336,39.9763,125162.0
2017-05-15 13:20:00,46.9,46.91,46.8,46.87,134145.0,39.9677,39.9763,39.8825,39.9422,134145.0
2017-05-15 13:30:00,46.86,46.91,46.82,46.85,147698.0,39.9336,39.9763,39.8996,39.9251,147698.0
2017-05-15 13:40:00,46.84,46.85,46.6,46.6,184690.0,39.9166,39.9251,39.7121,39.7121,184690.0
2017-05-15 13:50:00,46.61,46.67,46.58,46.59,173948.0,39.7206,39.7717,39.695,39.7036,173948.0
2017-05-15 14:00:00,46.59,46.6,46.53,46.57,145012.0,39.7036,39.7121,39.6524,39.6865,145012.0
2017-05-15 14:10:00,46.57,46.63,46.5,46.63,213876.0,39.6865,39.7376,39.6269,39.7376,213876.0
2017-05-15 14:20:00,46.63,46.64,46.48,46.48,217509.0,39.7376,39.7462,39.6098,39.6098,217509.0
2017-05-15 14:30:00,46.48,46.51,46.32,46.39,196381.0,39.6098,39.6354,39.4735,39.5331,196381.0
2017-05-15 14:40:00,46.4,46.52,46.39,46.48,257102.0,39.5416,39.6439,39.5331,39.6098,257102.0
2017-05-15 14:50:00,46.48,46.5,46.33,46.37,244449.0,39.6098,39.6269,39.482,39.5161,244449.0
2017-05-15 15:00:00,46.37,46.54,46.34,46.53,173595.0,39.5161,39.6609,39.4905,39.6524,173595.0
2017-05-15 15:10:00,46.53,46.62,46.52,46.57,209597.0,39.6524,39.7291,39.6439,39.6865,209597.0
2017-05-15 15:20:00,46.56,46.65,46.55,46.59,268497.0,39.678,39.7547,39.6695,39.7036,268497.0
2017-05-15 15:30:00,46.59,46.61,46.52,46.56,340261.0,39.7036,39.7206,39.6439,39.678,340261.0
2017-05-15 15:40:00,46.57,46.65,46.55,46.65,461916.0,39.6865,39.7547,39.6695,39.7547,461916.0
2017-05-15 15:50:00,46.65,46.65,46.51,46.52,1204460.0,39.7547,39.7547,39.6354,39.6439,1204460.0
2017-05-16 09:30:00,46.89,46.92,46.59,46.64,346702.0,39.9592,39.9848,39.7036,39.7462,346702.0
2017-05-16 09:40:00,46.65,46.81,46.49,46.78,215340.0,39.7547,39.891,39.6183,39.8655,215340.0
2017-05-16 09:50:00,46.79,46.91,46.76,46.78,214947.0,39.874,39.9763,39.8484,39.8655,214947.0
2017-05-16 10:00:00,46.78,46.8,46.61,46.67,162198.0,39.8655,39.8825,39.7206,39.7717,162198.0
2017-05-16 10:10:00,46.67,46.8,46.65,46.67,231461.0,39.7717,39.8825,39.7547,39.7717,231461.0
2017-05-16 10:20:00,46.69,46.71,46.45,46.56,231644.0,39.7888,39.8058,39.5842,39.678,231644.0
2017-05-16 10:30:00,46.55,46.62,46.42,46.46,150856.0,39.6695,39.7291,39.5587,39.5928,150856.0
2017-05-16 10:40:00,46.47,46.47,46.3,46.41,101671.0,39.6013,39.6013,39.4564,39.5502,101671.0
2017-05-16 10:50:00,46.42,46.5,46.41,46.46,108586.0,39.5587,39.6269,39.5502,39.5928,108586.0
2017-05-16 11:00:00,46.46,46.56,46.44,46.53,203252.0,39.5928,39.678,39.5757,39.6524,203252.0
2017-05-16 11:10:00,46.53,46.57,46.4,46.41,141684.0,39.6524,39.6865,39.5416,39.5502,141684.0
2017-05-16 11:20:00,46.42,46.58,46.42,46.57,108297.0,39.5587,39.695,39.5587,39.6865,108297.0
2017-05-16 11:30:00,46.57,46.57,46.48,46.56,66066.0,39.6865,39.6865,39.6098,39.678,66066.0
2017-05-16 11:40:00,46.56,46.58,46.46,46.49,126804.0,39.678,39.695,39.5928,39.6183,126804.0
2017-05-16 11:50:00,46.49,46.58,46.47,46.5,106843.0,39.6183,39.695,39.6013,39.6269,106843.0
2017-05-16 12:00:00,46.5,46.54,46.41,46.44,62342.0,39.6269,39.6609,39.5502,39.5757,62342.0
2017-05-16 12:10:00,46.44,46.51,46.43,46.5,82726.0,39.5757,39.6354,39.5672,39.6269,82726.0
2017-05-16 12:20:00,46.5,46.52,46.44,46.47,62258.0,39.6269,39.6439,39.5757,39.6013,62258.0
2017-05-16 12:30:00,46.46,46.49,46.41,46.41,62363.0,39.5928,39.6183,39.5502,39.5502,62363.0
2017-05-16 12:40:00,46.42,46.44,46.37,46.39,118970.0,39.5587,39.5757,39.5161,39.5331,118970.0
2017-05-16 12:50:00,46.38,46.41,46.27,46.28,87362.0,39.5246,39.5502,39.4308,39.4394,87362.0
2017-05-16 13:00:00,46.28,46.29,46.23,46.28,88315.0,39.4394,39.4479,39.3968,39.4394,88315.0
2017-05-16 13:10:00,46.27,46.27,46.21,46.22,96532.0,39.4308,39.4308,39.3797,39.3882,96532.0
2017-05-16 13:20:00,46.22,46.32,46.21,46.24,85174.0,39.3882,39.4735,39.3797,39.4053,85174.0
2017-05-16 13:30:00,46.25,46.32,46.23,46.3,122708.0,39.4138,39.4735,39.3968,39.4564,122708.0
2017-05-16 13:40:00,46.3,46.42,46.26,46.41,178874.0,39.4564,39.5587,39.4223,39.5502,178874.0
2017-05-16 13:50:00,46.41,46.49,46.4,46.48,386416.0,39.5502,39.6183,39.5416,39.6098,386416.0
2017-05-16 14:00:00,46.49,46.49,46.37,46.4,151178.0,39.6183,39.6183,39.5161,39.5416,151178.0
2017-05-16 14:10:00,46.39,46.42,46.32,46.39,100663.0,39.5331,39.5587,39.4735,39.5331,100663.0
2017-05-16 14:20:00,46.39,46.44,46.35,46.42,156261.0,39.5331,39.5757,39.499,39.5587,156261.0
2017-05-16 14:30:00,46.43,46.49,46.4,46.45,122495.0,39.5672,39.6183,39.5416,39.5842,122495.0
2017-05-16 14:40:00,46.45,46.51,46.41,46.49,147700.0,39.5842,39.6354,39.5502,39.6183,147700.0
2017-05-16 14:50:00,46.5,46.56,46.49,46.54,157745.0,39.6269,39.678,39.6183,39.6609,157745.0
2017-05-16 15:00:00,46.54,46.76,46.53,46.66,366641.0,39.6609,39.8484,39.6524,39.7632,366641.0
2017-05-16 15:10:00,46.67,46.73,46.65,46.66,225260.0,39.7717,39.8229,39.7547,39.7632,225260.0
2017-05-16 15:20:00,46.66,46.91,46.65,46.85,369628.0,39.7632,39.9763,39.7547,39.9251,369628.0
2017-05-16 15:30:00,46.84,46.86,46.77,46.86,252836.0,39.9166,39.9336,39.8569,39.9336,252836.0
2017-05-16 15:40:00,46.86,46.86,46.76,46.81,466154.0,39.9336,39.9336,39.8484,39.891,466154.0
2017-05-16 15:50:00,46.81,46.85,46.76,46.78,966155.0,39.891,39.9251,39.8484,39.8655,966155.0
2017-05-17 09:30:00,46.53,46.78,46.36,46.69,318658.0,39.6524,39.8655,39.5075,39.7888,318658.0
2017-05-17 09:40:00,46.69,46.85,46.64,46.76,358818.0,39.7888,39.9251,39.7462,39.8484,358818.0
2017-05-17 09:50:00,46.76,46.76,46.4,46.43,172262.0,39.8484,39.8484,39.5416,39.5672,172262.0
2017-05-17 10:00:00,46.43,46.54,46.35,46.49,260378.0,39.5672,39.6609,39.499,39.6183,260378.0
2017-05-17 10:10:00,46.5,46.54,46.33,46.35,163913.0,39.6269,39.6609,39.482,39.499,163913.0
2017-05-17 10:20:00,46.36,46.37,46.21,46.34,265559.0,39.5075,39.5161,39.3797,39.4905,265559.0
2017-05-17 10:30:00,46.36,46.71,46.36,46.61,146605.0,39.5075,39.8058,39.5075,39.7206,146605.0
2017-05-17 10:40:00,46.62,46.66,46.47,46.58,96789.0,39.7291,39.7632,39.6013,39.695,96789.0
2017-05-17 10:50:00,46.57,46.66,46.47,46.52,134292.0,39.6865,39.7632,39.6013,39.6439,134292.0
2017-05-17 11:00:00,46.52,46.63,46.47,46.58,81664.0,39.6439,39.7376,39.6013,39.695,81664.0
2017-05-17 11:10:00,46.59,46.69,46.54,46.65,131344.0,39.7036,39.7888,39.6609,39.7547,131344.0
2017-05-17 11:20:00,46.65,46.78,46.6,46.73,120267.0,39.7547,39.8655,39.7121,39.8229,120267.0
2017-05-17 11:30:00,46.73,46.84,46.71,46.76,130543.0,39.8229,39.9166,39.8058,39.8484,130543.0
2017-05-17 11:40:00,46.76,46.9,46.75,46.88,170438.0,39.8484,39.9677,39.8399,39.9507,170438.0
2017-05-17 11:50:00,46.88,47.05,46.87,47.02,264903.0,39.9507,40.0956,39.9422,40.07,264903.0
2017-05-17 12:00:00,47.01,47.11,46.94,46.97,160555.0,40.0615,40.1467,40.0018,40.0274,160555.0
2017-05-17 12:10:00,46.96,46.99,46.92,46.94,108541.0,40.0189,40.0444,39.9848,40.0018,108541.0
2017-05-17 12:20:00,46.94,46.94,46.82,46.83,162621.0,40.0018,40.0018,39.8996,39.9081,162621.0
2017-05-17 12:30:00,46.81,46.85,46.74,46.81,188172.0,39.891,39.9251,39.8314,39.891,188172.0
2017-05-17 12:40:00,46.82,46.85,46.78,46.8,95822.0,39.8996,39.9251,39.8655,39.8825,95822.0
2017-05-17 12:50:00,46.81,46.86,46.79,46.82,59355.0,39.891,39.9336,39.874,39.8996,59355.0
2017-05-17 13:00:00,46.82,46.84,46.75,46.8,66148.0,39.8996,39.9166,39.8399,39.8825,66148.0
2017-05-17 13:10:00,46.81,46.82,46.71,46.72,79857.0,39.891,39.8996,39.8058,39.8143,79857.0
2017-05-17 13:20:00,46.72,46.77,46.65,46.66,61554.0,39.8143,39.8569,39.7547,39.7632,61554.0
2017-05-17 13:30:00,46.66,46.67,46.59,46.63,83973.0,39.7632,39.7717,39.7036,39.7376,83973.0
2017-05-17 13:40:00,46.63,46.63,46.55,46.59,87992.0,39.7376,39.7376,39.6695,39.7036,87992.0
2017-05-17 13:50:00,46.59,46.6,46.46,46.47,132371.0,39.7036,39.7121,39.5928,39.6013,132371.0
2017-05-17 14:00:00,46.47,46.54,46.46,46.52,115584.0,39.6013,39.6609,39.5928,39.6439,115584.0
2017-05-17 14:10:00,46.51,46.54,46.43,46.5,128098.0,39.6354,39.6609,39.5672,39.6269,128098.0
2017-05-17 14:20:00,46.5,46.5,46.3,46.3,168823.0,39.6269,39.6269,39.4564,39.4564,168823.0
2017-05-17 14:30:00,46.31,46.38,46.28,46.29,226129.0,39.4649,39.5246,39.4394,39.4479,226129.0
2017-05-17 14:40:00,46.29,46.33,46.23,46.3,187036.0,39.4479,39.482,39.3968,39.4564,187036.0
2017-05-17 14:50:00,46.29,46.45,46.27,46.45,140626.0,39.4479,39.5842,39.4308,39.5842,140626.0
2017-05-17 15:00:00,46.45,46.52,46.4,46.49,103589.0,39.5842,39.6439,39.5416,39.6183,103589.0
2017-05-17 15:10:00,46.48,46.65,46.48,46.61,154653.0,39.6098,39.7547,39.6098,39.7206,154653.0
2017-05-17 15:20:00,46.61,46.63,46.55,46.55,148648.0,39.7206,39.7376,39.6695,39.6695,148648.0
2017-05-17 15:30:00,46.55,46.62,46.53,46.56,219371.0,39.6695,39.7291,39.6524,39.678,219371.0
2017-05-17 15:40:00,46.57,46.57,46.35,46.41,283301.0,39.6865,39.6865,39.499,39.5502,283301.0
2017-05-17 15:50:00,46.4,46.42,46.29,46.34,693586.0,39.5416,39.5587,39.4479,39.4905,693586.0
2017-05-18 09:30:00,46.05,46.4,45.67,46.2,343346.0,39.2434,39.5416,38.9195,39.3712,343346.0
2017-05-18 09:40:00,46.2,46.22,45.92,46.02,276988.0,39.3712,39.3882,39.1326,39.2178,276988.0
2017-05-18 09:50:00,46.02,46.02,45.83,45.93,204630.0,39.2178,39.2178,39.0559,39.1411,204630.0
2017-05-18 10:00:00,45.93,46.13,45.92,46.11,247336.0,39.1411,39.3115,39.1326,39.2945,247336.0
2017-05-18 10:10:00,46.12,46.13,46.03,46.11,204746.0,39.303,39.3115,39.2263,39.2945,204746.0
2017-05-18 10:20:00,46.12,46.28,46.09,46.28,213173.0,39.303,39.4394,39.2775,39.4394,213173.0
2017-05-18 10:30:00,46.2,46.49,46.19,46.35,207851.0,39.3712,39.6183,39.3627,39.499,207851.0
2017-05-18 10:40:00,46.37,46.46,46.33,46.4,99985.0,39.5161,39.5928,39.482,39.5416,99985.0
2017-05-18 10:50:00,46.41,46.42,46.27,46.34,109878.0,39.5502,39.5587,39.4308,39.4905,109878.0
2017-05-18 11:00:00,46.35,46.43,46.26,46.28,204568.0,39.499,39.5672,39.4223,39.4394,204568.0
2017-05-18 11:10:00,46.29,46.36,46.23,46.29,177968.0,39.4479,39.5075,39.3968,39.4479,177968.0
2017-05-18 11:20:00,46.3,46.39,46.26,46.3,167741.0,39.4564,39.5331,39.4223,39.4564,167741.0
2017-05-18 11:30:00,46.3,46.38,46.25,46.27,161289.0,39.4564,39.5246,39.4138,39.4308,161289.0
2017-05-18 11:40:00,46.27,46.34,46.23,46.33,89318.0,39.4308,39.4905,39.3968,39.482,89318.0
2017-05-18 11:50:00,46.33,46.45,46.33,46.4,122864.0,39.482,39.5842,39.482,39.5416,122864.0
2017-05-18 12:00:00,46.4,46.42,46.35,46.35,127761.0,39.5416,39.5587,39.499,39.499,127761.0
2017-05-18 12:10:00,46.36,46.48,46.33,46.34,148914.0,39.5075,39.6098,39.482,39.4905,148914.0
2017-05-18 12:20:00,46.34,46.46,46.33,46.45,76796.0,39.4905,39.5928,39.482,39.5842,76796.0
2017-05-18 12:30:00,46.45,46.5,46.41,46.44,105086.0,39.5842,39.6269,39.5502,39.5757,105086.0
2017-05-18 12:40:00,46.44,46.47,46.38,46.41,124063.0,39.5757,39.6013,39.5246,39.5502,124063.0
2017-05-18 12:50:00,46.41,46.44,46.35,46.4,68426.0,39.5502,39.5757,39.499,39.5416,68426.0
2017-05-18 13:00:00,46.42,46.47,46.34,46.36,142213.0,39.5587,39.6013,39.4905,39.5075,142213.0
2017-05-18 13:10:00,46.36,46.4,46.32,46.38,69227.0,39.5075,39.5416,39.4735,39.5246,69227.0
2017-05-18 13:20:00,46.38,46.39,46.32,46.36,86208.0,39.5246,39.5331,39.4735,39.5075,86208.0
2017-05-18 13:30:00,46.36,46.42,46.35,46.4,128100.0,39.5075,39.5587,39.499,39.5416,128100.0
2017-05-18 13:40:00,46.4,46.42,46.34,46.35,82821.0,39.5416,39.5587,39.4905,39.499,82821.0
2017-05-18 13:50:00,46.36,46.42,46.32,46.38,158612.0,39.5075,39.5587,39.4735,39.5246,158612.0
2017-05-18 14:00:00,46.39,46.51,46.37,46.49,232325.0,39.5331,39.6354,39.5161,39.6183,232325.0
2017-05-18 14:10:00,46.5,46.63,46.45,46.63,282577.0,39.6269,39.7376,39.5842,39.7376,282577.0
2017-05-18 14:20:00,46.63,46.7,46.6,46.65,206236.0,39.7376,39.7973,39.7121,39.7547,206236.0
2017-05-18 14:30:00,46.65,46.87,46.64,46.8,286937.0,39.7547,39.9422,39.7462,39.8825,286937.0
2017-05-18 14:40:00,46.8,46.82,46.71,46.73,173335.0,39.8825,39.8996,39.8058,39.8229,173335.0
2017-05-18 14:50:00,46.73,46.77,46.65,46.66,164342.0,39.8229,39.8569,39.7547,39.7632,164342.0
2017-05-18 15:00:00,46.66,46.71,46.62,46.68,181238.0,39.7632,39.8058,39.7291,39.7802,181238.0
2017-05-18 15:10:00,46.69,46.71,46.63,46.69,253148.0,39.7888,39.8058,39.7376,39.7888,253148.0
2017-05-18 15:20:00,46.69,46.71,46.56,46.6,176069.0,39.7888,39.8058,39.678,39.7121,176069.0
2017-05-18 15:30:00,46.59,46.73,46.58,46.73,258003.0,39.7036,39.8229,39.695,39.8229,258003.0
2017-05-18 15:40:00,46.72,46.78,46.66,46.73,408843.0,39.8143,39.8655,39.7632,39.8229,408843.0
2017-05-18 15:50:00,46.73,46.75,46.57,46.59,779538.0,39.8229,39.8399,39.6865,39.7036,779538.0
2017-05-19 09:30:00,47.29,47.43,47.04,47.3,869121.0,40.3001,40.4194,40.087,40.3086,869121.0
2017-05-19 09:40:00,47.3,47.32,47.19,47.27,442879.0,40.3086,40.3256,40.2149,40.283,442879.0
2017-05-19 09:50:00,47.26,47.55,47.21,47.5,259176.0,40.2745,40.5217,40.2319,40.479,259176.0
2017-05-19 10:00:00,47.5,47.63,47.46,47.62,841266.0,40.479,40.5898,40.445,40.5813,841266.0
2017-05-19 10:10:00,47.61,47.79,47.61,47.71,285115.0,40.5728,40.7262,40.5728,40.658,285115.0
2017-05-19 10:20:00,47.71,47.71,47.54,47.6,247312.0,40.658,40.658,40.5131,40.5643,247312.0
2017-05-19 10:30:00,47.6,47.64,47.48,47.49,310806.0,40.5643,40.5984,40.462,40.4705,310806.0
2017-05-19 10:40:00,47.48,47.68,47.43,47.67,324201.0,40.462,40.6324,40.4194,40.6239,324201.0
2017-05-19 10:50:00,47.67,47.76,47.59,47.7,177788.0,40.6239,40.7006,40.5557,40.6495,177788.0
2017-05-19 11:00:00,47.7,47.72,47.57,47.66,210317.0,40.6495,40.6665,40.5387,40.6154,210317.0
2017-05-19 11:10:00,47.66,47.72,47.47,47.48,249854.0,40.6154,40.6665,40.4535,40.462,249854.0
2017-05-19 11:20:00,47.48,47.48,47.4,47.44,156343.0,40.462,40.462,40.3938,40.4279,156343.0
2017-05-19 11:30:00,47.44,47.48,47.37,47.46,175721.0,40.4279,40.462,40.3683,40.445,175721.0
2017-05-19 11:40:00,47.47,47.6,47.44,47.58,153877.0,40.4535,40.5643,40.4279,40.5472,153877.0
2017-05-19 11:50:00,47.57,47.65,47.55,47.63,122535.0,40.5387,40.6069,40.5217,40.5898,122535.0
2017-05-19 12:00:00,47.63,47.73,47.62,47.72,130432.0,40.5898,40.675,40.5813,40.6665,130432.0
2017-05-19 12:10:00,47.71,47.74,47.65,47.67,113525.0,40.658,40.6836,40.6069,40.6239,113525.0
2017-05-19 12:20:00,47.68,47.73,47.59,47.7,220925.0,40.6324,40.675,40.5557,40.6495,220925.0
2017-05-19 12:30:00,47.7,47.8,47.65,47.72,207232.0,40.6495,40.7347,40.6069,40.6665,207232.0
2017-05-19 12:40:00,47.72,47.75,47.67,47.75,156714.0,40.6665,40.6921,40.6239,40.6921,156714.0
2017-05-19 12:50:00,47.75,47.76,47.66,47.69,170708.0,40.6921,40.7006,40.6154,40.641,170708.0
2017-05-19 13:00:00,47.69,47.7,47.59,47.63,158521.0,40.641,40.6495,40.5557,40.5898,158521.0
2017-05-19 13:10:00,47.63,47.71,47.62,47.66,260131.0,40.5898,40.658,40.5813,40.6154,260131.0
2017-05-19 13:20:00,47.66,47.68,47.61,47.66,193917.0,40.6154,40.6324,40.5728,40.6154,193917.0
2017-05-19 13:30:00,47.66,47.82,47.62,47.79,292902.0,40.6154,40.7517,40.5813,40.7262,292902.0
2017-05-19 13:40:00,47.79,47.97,47.78,47.96,257974.0,40.7262,40.8796,40.7177,40.8711,257974.0
2017-05-19 13:50:00,47.96,47.99,47.88,47.94,208521.0,40.8711,40.8966,40.8029,40.854,208521.0
2017-05-19 14:00:00,47.94,48.0,47.91,47.98,234345.0,40.854,40.9051,40.8284,40.8881,234345.0
2017-05-19 14:10:00,47.97,48.04,47.92,48.02,347801.0,40.8796,40.9392,40.837,40.9222,347801.0
2017-05-19 14:20:00,48.02,48.02,47.89,47.9,291803.0,40.9222,40.9222,40.8114,40.8199,291803.0
2017-05-19 14:30:00,47.9,47.95,47.83,47.87,222667.0,40.8199,40.8625,40.7603,40.7944,222667.0
2017-05-19 14:40:00,47.87,47.91,47.82,47.84,221618.0,40.7944,40.8284,40.7517,40.7688,221618.0
2017-05-19 14:50:00,47.84,47.85,47.73,47.76,227603.0,40.7688,40.7773,40.675,40.7006,227603.0
2017-05-19 15:00:00,47.76,47.77,47.64,47.65,221627.0,40.7006,40.7091,40.5984,40.6069,221627.0
2017-05-19 15:10:00,47.64,47.74,47.58,47.73,273530.0,40.5984,40.6836,40.5472,40.675,273530.0
2017-05-19 15:20:00,47.73,47.78,47.68,47.69,279005.0,40.675,40.7177,40.6324,40.641,279005.0
2017-05-19 15:30:00,47.7,47.73,47.63,47.72,217761.0,40.6495,40.675,40.5898,40.6665,217761.0
2017-05-19 15:40:00,47.72,47.75,47.64,47.71,814440.0,40.6665,40.6921,40.5984,40.658,814440.0
2017-05-19 15:50:00,47.71,47.78,47.68,47.78,1106207.0,40.658,40.7177,40.6324,40.7177,1106207.0
2017-05-22 09:30:00,47.97,48.18,47.72,47.81,364188.0,40.8796,41.0585,40.6665,40.7432,364188.0
2017-05-22 09:40:00,47.81,47.88,47.66,47.66,212256.0,40.7432,40.8029,40.6154,40.6154,212256.0
2017-05-22 09:50:00,47.65,47.76,47.55,47.6,315588.0,40.6069,40.7006,40.5217,40.5643,315588.0
2017-05-22 10:00:00,47.59,47.64,47.46,47.51,347450.0,40.5557,40.5984,40.445,40.4876,347450.0
2017-05-22 10:10:00,47.51,47.53,47.34,47.41,330594.0,40.4876,40.5046,40.3427,40.4023,330594.0
2017-05-22 10:20:00,47.4,47.43,47.24,47.34,225162.0,40.3938,40.4194,40.2575,40.3427,225162.0
2017-05-22 10:30:00,47.34,47.39,47.24,47.33,137306.0,40.3427,40.3853,40.2575,40.3342,137306.0
2017-05-22 10:40:00,47.33,47.38,47.15,47.15,314792.0,40.3342,40.3768,40.1808,40.1808,314792.0
2017-05-22 10:50:00,47.15,47.19,47.07,47.19,103574.0,40.1808,40.2149,40.1126,40.2149,103574.0
2017-05-22 11:00:00,47.19,47.19,47.01,47.02,207828.0,40.2149,40.2149,40.0615,40.07,207828.0
2017-05-22 11:10:00,47.02,47.02,46.95,47.0,169435.0,40.07,40.07,40.0103,40.0529,169435.0
2017-05-22 11:20:00,47.0,47.05,46.9,46.99,207859.0,40.0529,40.0956,39.9677,40.0444,207859.0
2017-05-22 11:30:00,46.99,47.03,46.89,46.93,161076.0,40.0444,40.0785,39.9592,39.9933,161076.0
2017-05-22 11:40:00,46.93,47.02,46.92,46.98,132593.0,39.9933,40.07,39.9848,40.0359,132593.0
2017-05-22 11:50:00,46.98,47.09,46.97,47.05,117366.0,40.0359,40.1296,40.0274,40.0956,117366.0
2017-05-22 12:00:00,47.05,47.08,46.98,47.0,102857.0,40.0956,40.1211,40.0359,40.0529,102857.0
2017-05-22 12:10:00,46.99,47.18,46.99,47.08,170046.0,40.0444,40.2063,40.0444,40.1211,170046.0
2017-05-22 12:20:00,47.09,47.23,47.09,47.21,235260.0,40.1296,40.249,40.1296,40.2319,235260.0
2017-05-22 12:30:00,47.21,47.31,47.19,47.22,171497.0,40.2319,40.3171,40.2149,40.2404,171497.0
2017-05-22 12:40:00,47.23,47.26,47.17,47.25,77751.0,40.249,40.2745,40.1978,40.266,77751.0
2017-05-22 12:50:00,47.25,47.26,47.11,47.13,128130.0,40.266,40.2745,40.1467,40.1637,128130.0
2017-05-22 13:00:00,47.13,47.16,47.11,47.16,86604.0,40.1637,40.1893,40.1467,40.1893,86604.0
2017-05-22 13:10:00,47.16,47.17,47.1,47.11,101094.0,40.1893,40.1978,40.1382,40.1467,101094.0
2017-05-22 13:20:00,47.11,47.12,47.0,47.02,142295.0,40.1467,40.1552,40.0529,40.07,142295.0
2017-05-22 13:30:00,47.02,47.1,46.99,47.08,183406.0,40.07,40.1382,40.0444,40.1211,183406.0
2017-05-22 13:40:00,47.09,47.09,46.91,46.91,162006.0,40.1296,40.1296,39.9763,39.9763,162006.0
2017-05-22 13:50:00,46.91,46.96,46.86,46.95,129506.0,39.9763,40.0189,39.9336,40.0103,129506.0
2017-05-22 14:00:00,46.94,46.99,46.92,46.92,166945.0,40.0018,40.0444,39.9848,39.9848,166945.0
2017-05-22 14:10:00,46.93,47.05,46.93,47.04,105476.0,39.9933,40.0956,39.9933,40.087,105476.0
2017-05-22 14:20:00,47.04,47.05,46.98,47.05,127387.0,40.087,40.0956,40.0359,40.0956,127387.0
2017-05-22 14:30:00,47.04,47.07,46.98,47.0,119163.0,40.087,40.1126,40.0359,40.0529,119163.0
2017-05-22 14:40:00,47.0,47.01,46.98,47.0,117357.0,40.0529,40.0615,40.0359,40.0529,117357.0
2017-05-22 14:50:00,47.0,47.0,46.91,46.97,107560.0,40.0529,40.0529,39.9763,40.0274,107560.0
2017-05-22 15:00:00,46.97,47.01,46.95,46.99,206265.0,40.0274,40.0615,40.0103,40.0444,206265.0
2017-05-22 15:10:00,47.0,47.07,46.98,47.05,179952.0,40.0529,40.1126,40.0359,40.0956,179952.0
2017-05-22 15:20:00,47.05,47.06,46.95,47.02,226437.0,40.0956,40.1041,40.0103,40.07,226437.0
2017-05-22 15:30:00,47.02,47.04,46.98,47.03,205100.0,40.07,40.087,40.0359,40.0785,205100.0
2017-05-22 15:40:00,47.03,47.07,46.98,47.07,290721.0,40.0785,40.1126,40.0359,40.1126,290721.0
2017-05-22 15:50:00,47.07,47.15,47.05,47.12,1086225.0,40.1126,40.1808,40.0956,40.1552,1086225.0
2017-05-23 09:30:00,47.06,47.16,46.83,47.0,227220.0,40.1041,40.1893,39.9081,40.0529,227220.0
2017-05-23 09:40:00,47.0,47.08,46.87,47.04,180633.0,40.0529,40.1211,39.9422,40.087,180633.0
2017-05-23 09:50:00,47.04,47.06,46.68,46.79,415324.0,40.087,40.1041,39.7802,39.874,415324.0
2017-05-23 10:00:00,46.78,46.96,46.77,46.93,320044.0,39.8655,40.0189,39.8569,39.9933,320044.0
2017-05-23 10:10:00,46.93,47.06,46.84,47.03,445835.0,39.9933,40.1041,39.9166,40.0785,445835.0
2017-05-23 10:20:00,47.04,47.14,46.97,46.98,189302.0,40.087,40.1723,40.0274,40.0359,189302.0
2017-05-23 10:30:00,46.99,47.05,46.9,46.94,105418.0,40.0444,40.0956,39.9677,40.0018,105418.0
2017-05-23 10:40:00,46.95,47.1,46.92,47.06,152572.0,40.0103,40.1382,39.9848,40.1041,152572.0
2017-05-23 10:50:00,47.07,47.24,47.06,47.15,214105.0,40.1126,40.2575,40.1041,40.1808,214105.0
2017-05-23 11:00:00,47.15,47.32,47.13,47.32,222763.0,40.1808,40.3256,40.1637,40.3256,222763.0
2017-05-23 11:10:00,47.32,47.51,47.28,47.5,234229.0,40.3256,40.4876,40.2916,40.479,234229.0
2017-05-23 11:20:00,47.5,47.56,47.44,47.46,367914.0,40.479,40.5302,40.4279,40.445,367914.0
2017-05-23 11:30:00,47.46,47.5,47.36,47.4,153516.0,40.445,40.479,40.3597,40.3938,153516.0
2017-05-23 11:40:00,47.41,47.46,47.39,47.42,125691.0,40.4023,40.445,40.3853,40.4109,125691.0
2017-05-23 11:50:00,47.43,47.5,47.39,47.42,136100.0,40.4194,40.479,40.3853,40.4109,136100.0
2017-05-23 12:00:00,47.41,47.43,47.34,47.36,156304.0,40.4023,40.4194,40.3427,40.3597,156304.0
2017-05-23 12:10:00,47.35,47.41,47.34,47.38,101323.0,40.3512,40.4023,40.3427,40.3768,101323.0
2017-05-23 12:20:00,47.38,47.4,47.33,47.35,126272.0,40.3768,40.3938,40.3342,40.3512,126272.0
2017-05-23 12:30:00,47.34,47.36,47.3,47.35,113078.0,40.3427,40.3597,40.3086,40.3512,113078.0
2017-05-23 12:40:00,47.34,47.36,47.24,47.28,91037.0,40.3427,40.3597,40.2575,40.2916,91037.0
2017-05-23 12:50:00,47.27,47.31,47.25,47.27,76013.0,40.283,40.3171,40.266,40.283,76013.0
2017-05-23 13:00:00,47.27,47.32,47.25,47.3,89207.0,40.283,40.3256,40.266,40.3086,89207.0
2017-05-23 13:10:00,47.31,47.34,47.26,47.27,80856.0,40.3171,40.3427,40.2745,40.283,80856.0
2017-05-23 13:20:00,47.27,47.35,47.26,47.31,198487.0,40.283,40.3512,40.2745,40.3171,198487.0
2017-05-23 13:30:00,47.31,47.34,47.26,47.26,106954.0,40.3171,40.3427,40.2745,40.2745,106954.0
2017-05-23 13:40:00,47.27,47.29,47.21,47.24,113551.0,40.283,40.3001,40.2319,40.2575,113551.0
2017-05-23 13:50:00,47.23,47.27,47.2,47.23,72816.0,40.249,40.283,40.2234,40.249,72816.0
2017-05-23 14:00:00,47.23,47.26,47.19,47.25,140984.0,40.249,40.2745,40.2149,40.266,140984.0
2017-05-23 14:10:00,47.24,47.29,47.24,47.26,175212.0,40.2575,40.3001,40.2575,40.2745,175212.0
2017-05-23 14:20:00,47.26,47.36,47.24,47.34,107044.0,40.2745,40.3597,40.2575,40.3427,107044.0
2017-05-23 14:30:00,47.34,47.37,47.29,47.33,89843.0,40.3427,40.3683,40.3001,40.3342,89843.0
2017-05-23 14:40:00,47.33,47.49,47.33,47.46,173161.0,40.3342,40.4705,40.3342,40.445,173161.0
2017-05-23 14:50:00,47.47,47.57,47.45,47.55,302765.0,40.4535,40.5387,40.4364,40.5217,302765.0
2017-05-23 15:00:00,47.54,47.64,47.53,47.61,319290.0,40.5131,40.5984,40.5046,40.5728,319290.0
2017-05-23 15:10:00,47.62,47.68,47.58,47.67,357428.0,40.5813,40.6324,40.5472,40.6239,357428.0
2017-05-23 15:20:00,47.67,47.74,47.61,47.72,563802.0,40.6239,40.6836,40.5728,40.6665,563802.0
2017-05-23 15:30:00,47.72,47.75,47.64,47.71,578170.0,40.6665,40.6921,40.5984,40.658,578170.0
2017-05-23 15:40:00,47.71,47.86,47.66,47.77,1200846.0,40.658,40.7858,40.6154,40.7091,1200846.0
2017-05-23 15:50:00,47.76,47.78,47.58,47.6,1242311.0,40.7006,40.7177,40.5472,40.5643,1242311.0
2017-05-24 09:30:00,47.58,47.67,47.35,47.65,264031.0,40.5472,40.6239,40.3512,40.6069,264031.0
2017-05-24 09:40:00,47.65,47.84,47.58,47.72,267426.0,40.6069,40.7688,40.5472,40.6665,267426.0
2017-05-24 09:50:00,47.73,47.93,47.69,47.8,298405.0,40.675,40.8455,40.641,40.7347,298405.0
2017-05-24 10:00:00,47.8,48.02,47.73,47.92,258467.0,40.7347,40.9222,40.675,40.837,258467.0
2017-05-24 10:10:00,47.91,47.99,47.81,47.84,309170.0,40.8284,40.8966,40.7432,40.7688,309170.0
2017-05-24 10:20:00,47.85,47.89,47.77,47.85,402438.0,40.7773,40.8114,40.7091,40.7773,402438.0
2017-05-24 10:30:00,47.85,48.06,47.81,48.03,251354.0,40.7773,40.9563,40.7432,40.9307,251354.0
2017-05-24 10:40:00,48.03,48.03,47.91,47.98,908953.0,40.9307,40.9307,40.8284,40.8881,908953.0
2017-05-24 10:50:00,47.98,48.12,47.93,48.03,512471.0,40.8881,41.0074,40.8455,40.9307,512471.0
2017-05-24 11:00:00,48.02,48.08,47.81,47.81,136809.0,40.9222,40.9733,40.7432,40.7432,136809.0
2017-05-24 11:10:00,47.81,47.82,47.58,47.63,170881.0,40.7432,40.7517,40.5472,40.5898,170881.0
2017-05-24 11:20:00,47.64,47.73,47.59,47.65,96119.0,40.5984,40.675,40.5557,40.6069,96119.0
2017-05-24 11:30:00,47.65,47.68,47.51,47.53,76473.0,40.6069,40.6324,40.4876,40.5046,76473.0
2017-05-24 11:40:00,47.52,47.53,47.41,47.45,92873.0,40.4961,40.5046,40.4023,40.4364,92873.0
2017-05-24 11:50:00,47.45,47.51,47.42,47.45,126079.0,40.4364,40.4876,40.4109,40.4364,126079.0
2017-05-24 12:00:00,47.45,47.56,47.43,47.55,116698.0,40.4364,40.5302,40.4194,40.5217,116698.0
2017-05-24 12:10:00,47.55,47.59,47.49,47.58,180338.0,40.5217,40.5557,40.4705,40.5472,180338.0
2017-05-24 12:20:00,47.59,47.68,47.54,47.63,161595.0,40.5557,40.6324,40.5131,40.5898,161595.0
2017-05-24 12:30:00,47.63,47.68,47.59,47.62,133318.0,40.5898,40.6324,40.5557,40.5813,133318.0
2017-05-24 12:40:00,47.62,47.65,47.58,47.59,107939.0,40.5813,40.6069,40.5472,40.5557,107939.0
2017-05-24 12:50:00,47.59,47.61,47.52,47.6,179218.0,40.5557,40.5728,40.4961,40.5643,179218.0
2017-05-24 13:00:00,47.6,47.73,47.58,47.73,283008.0,40.5643,40.675,40.5472,40.675,283008.0
2017-05-24 13:10:00,47.72,47.73,47.66,47.71,157560.0,40.6665,40.675,40.6154,40.658,157560.0
2017-05-24 13:20:00,47.71,47.73,47.63,47.65,90832.0,40.658,40.675,40.5898,40.6069,90832.0
2017-05-24 13:30:00,47.64,47.68,47.6,47.6,71364.0,40.5984,40.6324,40.5643,40.5643,71364.0
2017-05-24 13:40:00,47.61,47.62,47.56,47.58,252934.0,40.5728,40.5813,40.5302,40.5472,252934.0
2017-05-24 13:50:00,47.59,47.62,47.52,47.59,107079.0,40.5557,40.5813,40.4961,40.5557,107079.0
2017-05-24 14:00:00,47.59,47.62,47.51,47.61,103829.0,40.5557,40.5813,40.4876,40.5728,103829.0
2017-05-24 14:10:00,47.6,47.65,47.57,47.61,354757.0,40.5643,40.6069,40.5387,40.5728,354757.0
2017-05-24 14:20:00,47.61,47.61,47.49,47.53,119958.0,40.5728,40.5728,40.4705,40.5046,119958.0
2017-05-24 14:30:00,47.53,47.53,47.43,47.49,129799.0,40.5046,40.5046,40.4194,40.4705,129799.0
2017-05-24 14:40:00,47.49,47.54,47.44,47.51,130456.0,40.4705,40.5131,40.4279,40.4876,130456.0
2017-05-24 14:50:00,47.52,47.54,47.47,47.49,112425.0,40.4961,40.5131,40.4535,40.4705,112425.0
2017-05-24 15:00:00,47.48,47.52,47.37,47.37,328484.0,40.462,40.4961,40.3683,40.3683,328484.0
2017-05-24 15:10:00,47.36,47.48,47.32,47.46,358410.0,40.3597,40.462,40.3256,40.445,358410.0
2017-05-24 15:20:00,47.46,47.59,47.43,47.59,218418.0,40.445,40.5557,40.4194,40.5557,218418.0
2017-05-24 15:30:00,47.59,47.72,47.55,47.61,395701.0,40.5557,40.6665,40.5217,40.5728,395701.0
2017-05-24 15:40:00,47.61,47.7,47.6,47.69,262851.0,40.5728,40.6495,40.5643,40.641,262851.0
2017-05-24 15:50:00,47.7,47.76,47.64,47.7,600617.0,40.6495,40.7006,40.5984,40.6495,600617.0
2017-05-25 09:30:00,47.59,47.82,47.35,47.79,210657.0,40.5557,40.7517,40.3512,40.7262,210657.0
2017-05-25 09:40:00,47.78,47.99,47.78,47.95,248310.0,40.7177,40.8966,40.7177,40.8625,248310.0
2017-05-25 09:50:00,47.94,48.33,47.94,48.09,361628.0,40.854,41.1864,40.854,40.9818,361628.0
2017-05-25 10:00:00,48.08,48.1,47.89,48.0,189158.0,40.9733,40.9904,40.8114,40.9051,189158.0
2017-05-25 10:10:00,47.99,48.09,47.8,47.83,193588.0,40.8966,40.9818,40.7347,40.7603,193588.0
2017-05-25 10:20:00,47.83,47.88,47.75,47.77,128631.0,40.7603,40.8029,40.6921,40.7091,128631.0
2017-05-25 10:30:00,47.77,47.85,47.72,47.79,176438.0,40.7091,40.7773,40.6665,40.7262,176438.0
2017-05-25 10:40:00,47.79,47.86,47.7,47.81,153283.0,40.7262,40.7858,40.6495,40.7432,153283.0
2017-05-25 10:50:00,47.82,47.84,47.49,47.5,197199.0,40.7517,40.7688,40.4705,40.479,197199.0
2017-05-25 11:00:00,47.5,47.58,47.47,47.55,195457.0,40.479,40.5472,40.4535,40.5217,195457.0
2017-05-25 11:10:00,47.55,47.57,47.27,47.28,244718.0,40.5217,40.5387,40.283,40.2916,244718.0
2017-05-25 11:20:00,47.28,47.31,46.91,47.11,257023.0,40.2916,40.3171,39.9763,40.1467,257023.0
2017-05-25 11:30:00,47.11,47.12,46.67,46.67,578611.0,40.1467,40.1552,39.7717,39.7717,578611.0
2017-05-25 11:40:00,46.67,46.76,46.53,46.7,453640.0,39.7717,39.8484,39.6524,39.7973,453640.0
2017-05-25 11:50:00,46.71,46.76,46.53,46.56,473713.0,39.8058,39.8484,39.6524,39.678,473713.0
2017-05-25 12:00:00,46.56,46.74,46.32,46.33,372327.0,39.678,39.8314,39.4735,39.482,372327.0
2017-05-25 12:10:00,46.32,46.35,46.15,46.27,213335.0,39.4735,39.499,39.3286,39.4308,213335.0
2017-05-25 12:20:00,46.26,46.55,46.2,46.53,218739.0,39.4223,39.6695,39.3712,39.6524,218739.0
2017-05-25 12:30:00,46.52,46.55,46.38,46.4,165317.0,39.6439,39.6695,39.5246,39.5416,165317.0
2017-05-25 12:40:00,46.4,46.52,46.37,46.42,145164.0,39.5416,39.6439,39.5161,39.5587,145164.0
2017-05-25 12:50:00,46.43,46.43,46.27,46.31,169854.0,39.5672,39.5672,39.4308,39.4649,169854.0
2017-05-25 13:00:00,46.3,46.35,46.24,46.25,214100.0,39.4564,39.499,39.4053,39.4138,214100.0
2017-05-25 13:10:00,46.25,46.25,45.95,45.95,374839.0,39.4138,39.4138,39.1581,39.1581,374839.0
2017-05-25 13:20:00,45.96,46.02,45.75,45.83,309756.0,39.1667,39.2178,38.9877,39.0559,309756.0
2017-05-25 13:30:00,45.83,45.92,45.71,45.73,356896.0,39.0559,39.1326,38.9536,38.9707,356896.0
2017-05-25 13:40:00,45.74,45.74,45.6,45.6,295594.0,38.9792,38.9792,38.8599,38.8599,295594.0
2017-05-25 13:50:00,45.6,45.82,45.57,45.81,372430.0,38.8599,39.0474,38.8343,39.0388,372430.0
2017-05-25 14:00:00,45.82,45.87,45.67,45.72,403397.0,39.0474,39.09,38.9195,38.9621,403397.0
2017-05-25 14:10:00,45.72,45.72,45.56,45.7,352958.0,38.9621,38.9621,38.8258,38.9451,352958.0
2017-05-25 14:20:00,45.71,45.72,45.57,45.62,439343.0,38.9536,38.9621,38.8343,38.8769,439343.0
2017-05-25 14:30:00,45.61,45.69,45.52,45.52,315056.0,38.8684,38.9366,38.7917,38.7917,315056.0
2017-05-25 14:40:00,45.53,45.56,45.33,45.38,412541.0,38.8002,38.8258,38.6298,38.6724,412541.0
2017-05-25 14:50:00,45.37,45.48,45.3,45.44,310088.0,38.6639,38.7576,38.6042,38.7235,310088.0
2017-05-25 15:00:00,45.44,45.59,45.36,45.4,377017.0,38.7235,38.8514,38.6554,38.6894,377017.0
2017-05-25 15:10:00,45.4,45.43,45.32,45.33,491879.0,38.6894,38.715,38.6213,38.6298,491879.0
2017-05-25 15:20:00,45.33,45.33,45.17,45.29,708871.0,38.6298,38.6298,38.4934,38.5957,708871.0
2017-05-25 15:30:00,45.29,45.29,45.04,45.13,871022.0,38.5957,38.5957,38.3827,38.4594,871022.0
2017-05-25 15:40:00,45.15,45.36,45.08,45.34,999765.0,38.4764,38.6554,38.4167,38.6383,999765.0
2017-05-25 15:50:00,45.34,45.49,45.0,45.41,3044327.0,38.6383,38.7661,38.3486,38.698,3044327.0
2017-05-26 09:30:00,45.43,45.57,45.25,45.32,351564.0,38.715,38.8343,38.5616,38.6213,351564.0
2017-05-26 09:40:00,45.32,45.8,45.31,45.76,346303.0,38.6213,39.0303,38.6127,38.9962,346303.0
2017-05-26 09:50:00,45.76,46.04,45.65,45.71,531972.0,38.9962,39.2348,38.9025,38.9536,531972.0
2017-05-26 10:00:00,45.71,45.86,45.63,45.82,334418.0,38.9536,39.0815,38.8854,39.0474,334418.0
2017-05-26 10:10:00,45.82,46.04,45.8,45.89,424305.0,39.0474,39.2348,39.0303,39.107,424305.0
2017-05-26 10:20:00,45.89,46.01,45.89,45.95,256884.0,39.107,39.2093,39.107,39.1581,256884.0
2017-05-26 10:30:00,45.94,45.99,45.83,45.93,291863.0,39.1496,39.1922,39.0559,39.1411,291863.0
2017-05-26 10:40:00,45.94,45.96,45.68,45.68,275232.0,39.1496,39.1667,38.9281,38.9281,275232.0
2017-05-26 10:50:00,45.69,45.83,45.62,45.8,230694.0,38.9366,39.0559,38.8769,39.0303,230694.0
2017-05-26 11:00:00,45.8,45.88,45.77,45.88,184507.0,39.0303,39.0985,39.0048,39.0985,184507.0
2017-05-26 11:10:00,45.88,45.95,45.8,45.83,221509.0,39.0985,39.1581,39.0303,39.0559,221509.0
2017-05-26 11:20:00,45.83,46.03,45.82,45.97,331754.0,39.0559,39.2263,39.0474,39.1752,331754.0
2017-05-26 11:30:00,45.97,45.97,45.8,45.9,169037.0,39.1752,39.1752,39.0303,39.1155,169037.0
2017-05-26 11:40:00,45.89,45.98,45.82,45.83,176069.0,39.107,39.1837,39.0474,39.0559,176069.0
2017-05-26 11:50:00,45.82,45.84,45.72,45.8,166790.0,39.0474,39.0644,38.9621,39.0303,166790.0
2017-05-26 12:00:00,45.81,45.92,45.81,45.89,177878.0,39.0388,39.1326,39.0388,39.107,177878.0
2017-05-26 12:10:00,45.89,45.93,45.86,45.92,353072.0,39.107,39.1411,39.0815,39.1326,353072.0
2017-05-26 12:20:00,45.93,45.94,45.78,45.78,200542.0,39.1411,39.1496,39.0133,39.0133,200542.0
2017-05-26 12:30:00,45.79,45.81,45.68,45.77,111102.0,39.0218,39.0388,38.9281,39.0048,111102.0
2017-05-26 12:40:00,45.76,45.78,45.7,45.72,87865.0,38.9962,39.0133,38.9451,38.9621,87865.0
2017-05-26 12:50:00,45.72,45.81,45.7,45.78,99614.0,38.9621,39.0388,38.9451,39.0133,99614.0
2017-05-26 13:00:00,45.79,45.86,45.76,45.83,149869.0,39.0218,39.0815,38.9962,39.0559,149869.0
2017-05-26 13:10:00,45.83,45.83,45.75,45.79,109924.0,39.0559,39.0559,38.9877,39.0218,109924.0
2017-05-26 13:20:00,45.79,45.83,45.77,45.8,114072.0,39.0218,39.0559,39.0048,39.0303,114072.0
2017-05-26 13:30:00,45.81,45.87,45.81,45.84,247146.0,39.0388,39.09,39.0388,39.0644,247146.0
2017-05-26 13:40:00,45.85,45.88,45.8,45.83,174987.0,39.0729,39.0985,39.0303,39.0559,174987.0
2017-05-26 13:50:00,45.83,45.88,45.78,45.87,110078.0,39.0559,39.0985,39.0133,39.09,110078.0
2017-05-26 14:00:00,45.88,45.88,45.81,45.83,113914.0,39.0985,39.0985,39.0388,39.0559,113914.0
2017-05-26 14:10:00,45.83,45.87,45.79,45.8,100415.0,39.0559,39.09,39.0218,39.0303,100415.0
2017-05-26 14:20:00,45.8,45.9,45.8,45.9,136564.0,39.0303,39.1155,39.0303,39.1155,136564.0
2017-05-26 14:30:00,45.89,45.91,45.81,45.85,148050.0,39.107,39.1241,39.0388,39.0729,148050.0
2017-05-26 14:40:00,45.85,45.87,45.82,45.87,129874.0,39.0729,39.09,39.0474,39.09,129874.0
2017-05-26 14:50:00,45.87,45.87,45.78,45.78,132626.0,39.09,39.09,39.0133,39.0133,132626.0
2017-05-26 15:00:00,45.79,45.82,45.74,45.79,154647.0,39.0218,39.0474,38.9792,39.0218,154647.0
2017-05-26 15:10:00,45.79,45.81,45.75,45.78,155622.0,39.0218,39.0388,38.9877,39.0133,155622.0
2017-05-26 15:20:00,45.77,45.8,45.71,45.74,189136.0,39.0048,39.0303,38.9536,38.9792,189136.0
2017-05-26 15:30:00,45.75,45.81,45.74,45.76,198125.0,38.9877,39.0388,38.9792,38.9962,198125.0
2017-05-26 15:40:00,45.77,45.9,45.73,45.82,299851.0,39.0048,39.1155,38.9707,39.0474,299851.0
2017-05-26 15:50:00,45.82,45.83,45.71,45.73,961276.0,39.0474,39.0559,38.9536,38.9707,961276.0
2017-05-30 09:30:00,45.36,45.43,45.12,45.3,249630.0,38.6554,38.715,38.4508,38.6042,249630.0
2017-05-30 09:40:00,45.31,45.4,45.12,45.27,223848.0,38.6127,38.6894,38.4508,38.5787,223848.0
2017-05-30 09:50:00,45.27,45.43,45.23,45.24,209469.0,38.5787,38.715,38.5446,38.5531,209469.0
2017-05-30 10:00:00,45.23,45.37,45.09,45.09,167861.0,38.5446,38.6639,38.4253,38.4253,167861.0
2017-05-30 10:10:00,45.09,45.21,44.95,45.08,344363.0,38.4253,38.5275,38.306,38.4167,344363.0
2017-05-30 10:20:00,45.08,45.16,45.04,45.08,228082.0,38.4167,38.4849,38.3827,38.4167,228082.0
2017-05-30 10:30:00,45.08,45.32,45.03,45.31,158930.0,38.4167,38.6213,38.3741,38.6127,158930.0
2017-05-30 10:40:00,45.3,45.32,45.09,45.1,151029.0,38.6042,38.6213,38.4253,38.4338,151029.0
2017-05-30 10:50:00,45.1,45.17,45.05,45.12,114968.0,38.4338,38.4934,38.3912,38.4508,114968.0
2017-05-30 11:00:00,45.13,45.2,45.08,45.09,133318.0,38.4594,38.519,38.4167,38.4253,133318.0
2017-05-30 11:10:00,45.1,45.16,45.07,45.1,95989.0,38.4338,38.4849,38.4082,38.4338,95989.0
2017-05-30 11:20:00,45.11,45.11,45.01,45.04,178401.0,38.4423,38.4423,38.3571,38.3827,178401.0
2017-05-30 11:30:00,45.03,45.13,45.01,45.09,162482.0,38.3741,38.4594,38.3571,38.4253,162482.0
2017-05-30 11:40:00,45.09,45.11,45.02,45.02,156996.0,38.4253,38.4423,38.3656,38.3656,156996.0
2017-05-30 11:50:00,45.03,45.09,45.0,45.07,229761.0,38.3741,38.4253,38.3486,38.4082,229761.0
2017-05-30 12:00:00,45.07,45.15,45.06,45.13,85134.0,38.4082,38.4764,38.3997,38.4594,85134.0
2017-05-30 12:10:00,45.13,45.13,45.04,45.08,67291.0,38.4594,38.4594,38.3827,38.4167,67291.0
2017-05-30 12:20:00,45.07,45.26,45.07,45.25,201889.0,38.4082,38.5701,38.4082,38.5616,201889.0
2017-05-30 12:30:00,45.24,45.28,45.18,45.18,116034.0,38.5531,38.5872,38.502,38.502,116034.0
2017-05-30 12:40:00,45.18,45.2,45.14,45.16,70984.0,38.502,38.519,38.4679,38.4849,70984.0
2017-05-30 12:50:00,45.16,45.2,45.12,45.14,71297.0,38.4849,38.519,38.4508,38.4679,71297.0
2017-05-30 13:00:00,45.14,45.21,45.13,45.2,114548.0,38.4679,38.5275,38.4594,38.519,114548.0
2017-05-30 13:10:00,45.19,45.22,45.17,45.18,67898.0,38.5105,38.536,38.4934,38.502,67898.0
2017-05-30 13:20:00,45.18,45.19,45.09,45.16,109620.0,38.502,38.5105,38.4253,38.4849,109620.0
2017-05-30 13:30:00,45.17,45.26,45.15,45.23,75880.0,38.4934,38.5701,38.4764,38.5446,75880.0
2017-05-30 13:40:00,45.23,45.25,45.2,45.23,109212.0,38.5446,38.5616,38.519,38.5446,109212.0
2017-05-30 13:50:00,45.24,45.27,45.22,45.23,102173.0,38.5531,38.5787,38.536,38.5446,102173.0
2017-05-30 14:00:00,45.22,45.3,45.2,45.28,174290.0,38.536,38.6042,38.519,38.5872,174290.0
2017-05-30 14:10:00,45.29,45.32,45.17,45.19,155795.0,38.5957,38.6213,38.4934,38.5105,155795.0
2017-05-30 14:20:00,45.2,45.22,45.08,45.09,104835.0,38.519,38.536,38.4167,38.4253,104835.0
2017-05-30 14:30:00,45.08,45.17,45.06,45.08,86930.0,38.4167,38.4934,38.3997,38.4167,86930.0
2017-05-30 14:40:00,45.09,45.19,45.07,45.16,105775.0,38.4253,38.5105,38.4082,38.4849,105775.0
2017-05-30 14:50:00,45.16,45.2,45.13,45.16,110094.0,38.4849,38.519,38.4594,38.4849,110094.0
2017-05-30 15:00:00,45.15,45.21,45.12,45.14,145575.0,38.4764,38.5275,38.4508,38.4679,145575.0
2017-05-30 15:10:00,45.13,45.15,45.08,45.09,204147.0,38.4594,38.4764,38.4167,38.4253,204147.0
2017-05-30 15:20:00,45.09,45.16,45.09,45.11,155233.0,38.4253,38.4849,38.4253,38.4423,155233.0
2017-05-30 15:30:00,45.11,45.12,45.02,45.02,294980.0,38.4423,38.4508,38.3656,38.3656,294980.0
2017-05-30 15:40:00,45.03,45.17,45.02,45.05,500102.0,38.3741,38.4934,38.3656,38.3912,500102.0
2017-05-30 15:50:00,45.06,45.16,45.03,45.13,1135637.0,38.3997,38.4849,38.3741,38.4594,1135637.0
2017-05-31 09:30:00,44.66,44.66,44.27,44.5,500453.0,38.0588,38.0588,37.7265,37.9225,500453.0
2017-05-31 09:40:00,44.5,44.83,44.49,44.67,247966.0,37.9225,38.2037,37.914,38.0673,247966.0
2017-05-31 09:50:00,44.68,45.0,44.58,44.98,255910.0,38.0759,38.3486,37.9906,38.3315,255910.0
2017-05-31 10:00:00,44.98,45.01,44.77,44.79,216585.0,38.3315,38.3571,38.1526,38.1696,216585.0
2017-05-31 10:10:00,44.8,44.94,44.71,44.8,214626.0,38.1781,38.2974,38.1014,38.1781,214626.0
2017-05-31 10:20:00,44.8,45.14,44.74,45.14,275937.0,38.1781,38.4679,38.127,38.4679,275937.0
2017-05-31 10:30:00,45.14,45.24,45.03,45.19,157827.0,38.4679,38.5531,38.3741,38.5105,157827.0
2017-05-31 10:40:00,45.2,45.22,45.03,45.06,261382.0,38.519,38.536,38.3741,38.3997,261382.0
2017-05-31 10:50:00,45.06,45.07,44.76,44.84,238030.0,38.3997,38.4082,38.144,38.2122,238030.0
2017-05-31 11:00:00,44.84,44.92,44.78,44.81,244215.0,38.2122,38.2804,38.1611,38.1867,244215.0
2017-05-31 11:10:00,44.81,44.83,44.64,44.78,171196.0,38.1867,38.2037,38.0418,38.1611,171196.0
2017-05-31 11:20:00,44.77,44.9,44.76,44.81,149384.0,38.1526,38.2633,38.144,38.1867,149384.0
2017-05-31 11:30:00,44.8,44.82,44.64,44.73,196567.0,38.1781,38.1952,38.0418,38.1185,196567.0
2017-05-31 11:40:00,44.73,44.82,44.66,44.82,165255.0,38.1185,38.1952,38.0588,38.1952,165255.0
2017-05-31 11:50:00,44.82,44.99,44.77,44.98,133563.0,38.1952,38.34,38.1526,38.3315,133563.0
2017-05-31 12:00:00,44.99,45.23,44.95,45.18,289272.0,38.34,38.5446,38.306,38.502,289272.0
2017-05-31 12:10:00,45.19,45.2,45.08,45.14,160956.0,38.5105,38.519,38.4167,38.4679,160956.0
2017-05-31 12:20:00,45.14,45.18,45.09,45.09,95302.0,38.4679,38.502,38.4253,38.4253,95302.0
2017-05-31 12:30:00,45.1,45.2,45.09,45.2,108561.0,38.4338,38.519,38.4253,38.519,108561.0
2017-05-31 12:40:00,45.2,45.42,45.19,45.36,325215.0,38.519,38.7065,38.5105,38.6554,325215.0
2017-05-31 12:50:00,45.36,45.37,45.27,45.32,93507.0,38.6554,38.6639,38.5787,38.6213,93507.0
2017-05-31 13:00:00,45.32,45.33,45.25,45.32,86759.0,38.6213,38.6298,38.5616,38.6213,86759.0
2017-05-31 13:10:00,45.32,45.4,45.26,45.26,83157.0,38.6213,38.6894,38.5701,38.5701,83157.0
2017-05-31 13:20:00,45.26,45.3,45.23,45.27,110508.0,38.5701,38.6042,38.5446,38.5787,110508.0
2017-05-31 13:30:00,45.27,45.37,45.27,45.35,75297.0,38.5787,38.6639,38.5787,38.6468,75297.0
2017-05-31 13:40:00,45.35,45.37,45.26,45.31,312622.0,38.6468,38.6639,38.5701,38.6127,312622.0
2017-05-31 13:50:00,45.32,45.32,45.22,45.27,63059.0,38.6213,38.6213,38.536,38.5787,63059.0
2017-05-31 14:00:00,45.27,45.32,45.23,45.3,144295.0,38.5787,38.6213,38.5446,38.6042,144295.0
2017-05-31 14:10:00,45.31,45.45,45.3,45.42,165870.0,38.6127,38.7321,38.6042,38.7065,165870.0
2017-05-31 14:20:00,45.42,45.59,45.41,45.46,197486.0,38.7065,38.8514,38.698,38.7406,197486.0
2017-05-31 14:30:00,45.47,45.47,45.33,45.34,121626.0,38.7491,38.7491,38.6298,38.6383,121626.0
2017-05-31 14:40:00,45.34,45.39,45.28,45.3,63200.0,38.6383,38.6809,38.5872,38.6042,63200.0
2017-05-31 14:50:00,45.29,45.36,45.28,45.29,78869.0,38.5957,38.6554,38.5872,38.5957,78869.0
2017-05-31 15:00:00,45.29,45.38,45.27,45.28,160275.0,38.5957,38.6724,38.5787,38.5872,160275.0
2017-05-31 15:10:00,45.28,45.32,45.23,45.28,87444.0,38.5872,38.6213,38.5446,38.5872,87444.0
2017-05-31 15:20:00,45.29,45.37,45.28,45.36,112518.0,38.5957,38.6639,38.5872,38.6554,112518.0
2017-05-31 15:30:00,45.36,45.38,45.28,45.33,144006.0,38.6554,38.6724,38.5872,38.6298,144006.0
2017-05-31 15:40:00,45.32,45.37,45.25,45.28,439540.0,38.6213,38.6639,38.5616,38.5872,439540.0
2017-05-31 15:50:00,45.27,45.28,45.13,45.18,981766.0,38.5787,38.5872,38.4594,38.502,981766.0
2017-06-01 09:30:00,45.3,45.37,44.82,44.89,211903.0,38.6042,38.6639,38.1952,38.2548,211903.0
2017-06-01 09:40:00,44.89,45.08,44.87,45.02,157404.0,38.2548,38.4167,38.2378,38.3656,157404.0
2017-06-01 09:50:00,45.02,45.28,44.94,45.27,230514.0,38.3656,38.5872,38.2974,38.5787,230514.0
2017-06-01 10:00:00,45.27,45.37,45.23,45.28,163792.0,38.5787,38.6639,38.5446,38.5872,163792.0
2017-06-01 10:10:00,45.28,45.43,45.25,45.34,120234.0,38.5872,38.715,38.5616,38.6383,120234.0
2017-06-01 10:20:00,45.35,45.54,45.33,45.54,105130.0,38.6468,38.8088,38.6298,38.8088,105130.0
2017-06-01 10:30:00,45.55,45.67,45.47,45.59,314104.0,38.8173,38.9195,38.7491,38.8514,314104.0
2017-06-01 10:40:00,45.58,45.63,45.42,45.48,135072.0,38.8428,38.8854,38.7065,38.7576,135072.0
2017-06-01 10:50:00,45.48,45.52,45.4,45.47,138030.0,38.7576,38.7917,38.6894,38.7491,138030.0
2017-06-01 11:00:00,45.47,45.59,45.38,45.5,180060.0,38.7491,38.8514,38.6724,38.7747,180060.0
2017-06-01 11:10:00,45.51,45.74,45.48,45.62,396159.0,38.7832,38.9792,38.7576,38.8769,396159.0
2017-06-01 11:20:00,45.63,45.66,45.4,45.44,161695.0,38.8854,38.911,38.6894,38.7235,161695.0
2017-06-01 11:30:00,45.44,45.73,45.43,45.6,236891.0,38.7235,38.9707,38.715,38.8599,236891.0
2017-06-01 11:40:00,45.59,45.63,45.52,45.59,179166.0,38.8514,38.8854,38.7917,38.8514,179166.0
2017-06-01 11:50:00,45.6,45.77,45.59,45.71,182334.0,38.8599,39.0048,38.8514,38.9536,182334.0
2017-06-01 12:00:00,45.7,45.77,45.61,45.67,272492.0,38.9451,39.0048,38.8684,38.9195,272492.0
2017-06-01 12:10:00,45.67,45.69,45.58,45.59,417746.0,38.9195,38.9366,38.8428,38.8514,417746.0
2017-06-01 12:20:00,45.58,45.61,45.45,45.55,158624.0,38.8428,38.8684,38.7321,38.8173,158624.0
2017-06-01 12:30:00,45.56,45.64,45.53,45.64,79118.0,38.8258,38.894,38.8002,38.894,79118.0
2017-06-01 12:40:00,45.63,45.75,45.61,45.61,130704.0,38.8854,38.9877,38.8684,38.8684,130704.0
2017-06-01 12:50:00,45.61,45.7,45.6,45.61,113584.0,38.8684,38.9451,38.8599,38.8684,113584.0
2017-06-01 13:00:00,45.62,45.66,45.57,45.63,79721.0,38.8769,38.911,38.8343,38.8854,79721.0
2017-06-01 13:10:00,45.62,45.68,45.59,45.65,88351.0,38.8769,38.9281,38.8514,38.9025,88351.0
2017-06-01 13:20:00,45.65,45.75,45.63,45.72,194881.0,38.9025,38.9877,38.8854,38.9621,194881.0
2017-06-01 13:30:00,45.72,45.78,45.65,45.78,173999.0,38.9621,39.0133,38.9025,39.0133,173999.0
2017-06-01 13:40:00,45.77,45.88,45.76,45.78,199156.0,39.0048,39.0985,38.9962,39.0133,199156.0
2017-06-01 13:50:00,45.78,45.81,45.71,45.72,162348.0,39.0133,39.0388,38.9536,38.9621,162348.0
2017-06-01 14:00:00,45.71,45.77,45.69,45.73,140144.0,38.9536,39.0048,38.9366,38.9707,140144.0
2017-06-01 14:10:00,45.73,45.8,45.69,45.73,230598.0,38.9707,39.0303,38.9366,38.9707,230598.0
2017-06-01 14:20:00,45.73,45.78,45.59,45.59,156427.0,38.9707,39.0133,38.8514,38.8514,156427.0
2017-06-01 14:30:00,45.6,45.61,45.47,45.51,194169.0,38.8599,38.8684,38.7491,38.7832,194169.0
2017-06-01 14:40:00,45.52,45.72,45.51,45.69,115190.0,38.7917,38.9621,38.7832,38.9366,115190.0
2017-06-01 14:50:00,45.68,45.71,45.61,45.66,221757.0,38.9281,38.9536,38.8684,38.911,221757.0
2017-06-01 15:00:00,45.65,45.66,45.47,45.52,148219.0,38.9025,38.911,38.7491,38.7917,148219.0
2017-06-01 15:10:00,45.52,45.6,45.51,45.56,137821.0,38.7917,38.8599,38.7832,38.8258,137821.0
2017-06-01 15:20:00,45.56,45.6,45.52,45.54,121001.0,38.8258,38.8599,38.7917,38.8088,121001.0
2017-06-01 15:30:00,45.54,45.6,45.5,45.52,251415.0,38.8088,38.8599,38.7747,38.7917,251415.0
2017-06-01 15:40:00,45.53,45.59,45.46,45.54,249037.0,38.8002,38.8514,38.7406,38.8088,249037.0
2017-06-01 15:50:00,45.54,45.56,45.39,45.49,1129857.0,38.8088,38.8258,38.6809,38.7661,1129857.0
2017-06-02 09:30:00,45.09,45.18,44.91,44.98,220890.0,38.4253,38.502,38.2719,38.3315,220890.0
2017-06-02 09:40:00,44.99,45.11,44.9,45.02,236136.0,38.34,38.4423,38.2633,38.3656,236136.0
2017-06-02 09:50:00,45.01,45.16,44.98,45.03,174581.0,38.3571,38.4849,38.3315,38.3741,174581.0
2017-06-02 10:00:00,45.03,45.04,44.8,44.83,203403.0,38.3741,38.3827,38.1781,38.2037,203403.0
2017-06-02 10:10:00,44.83,44.83,44.7,44.74,175548.0,38.2037,38.2037,38.0929,38.127,175548.0
2017-06-02 10:20:00,44.75,44.81,44.65,44.79,208439.0,38.1355,38.1867,38.0503,38.1696,208439.0
2017-06-02 10:30:00,44.79,44.96,44.79,44.95,169103.0,38.1696,38.3145,38.1696,38.306,169103.0
2017-06-02 10:40:00,44.95,45.02,44.84,44.9,156854.0,38.306,38.3656,38.2122,38.2633,156854.0
2017-06-02 10:50:00,44.89,44.9,44.79,44.79,110471.0,38.2548,38.2633,38.1696,38.1696,110471.0
2017-06-02 11:00:00,44.79,44.84,44.67,44.68,149866.0,38.1696,38.2122,38.0673,38.0759,149866.0
2017-06-02 11:10:00,44.68,44.84,44.62,44.83,136995.0,38.0759,38.2122,38.0247,38.2037,136995.0
2017-06-02 11:20:00,44.83,45.0,44.83,44.93,154195.0,38.2037,38.3486,38.2037,38.2889,154195.0
2017-06-02 11:30:00,44.93,45.1,44.9,45.09,138248.0,38.2889,38.4338,38.2633,38.4253,138248.0
2017-06-02 11:40:00,45.09,45.13,44.95,44.97,143748.0,38.4253,38.4594,38.306,38.323,143748.0
2017-06-02 11:50:00,44.98,45.18,44.93,45.15,151726.0,38.3315,38.502,38.2889,38.4764,151726.0
2017-06-02 12:00:00,45.15,45.21,45.09,45.18,130170.0,38.4764,38.5275,38.4253,38.502,130170.0
2017-06-02 12:10:00,45.19,45.36,45.17,45.33,153272.0,38.5105,38.6554,38.4934,38.6298,153272.0
2017-06-02 12:20:00,45.32,45.44,45.32,45.41,157890.0,38.6213,38.7235,38.6213,38.698,157890.0
2017-06-02 12:30:00,45.41,45.44,45.31,45.42,113086.0,38.698,38.7235,38.6127,38.7065,113086.0
2017-06-02 12:40:00,45.42,45.48,45.39,45.45,159564.0,38.7065,38.7576,38.6809,38.7321,159564.0
2017-06-02 12:50:00,45.46,45.5,45.37,45.38,193633.0,38.7406,38.7747,38.6639,38.6724,193633.0
2017-06-02 13:00:00,45.38,45.43,45.33,45.36,114918.0,38.6724,38.715,38.6298,38.6554,114918.0
2017-06-02 13:10:00,45.36,45.36,45.28,45.35,105276.0,38.6554,38.6554,38.5872,38.6468,105276.0
2017-06-02 13:20:00,45.35,45.36,45.29,45.32,153856.0,38.6468,38.6554,38.5957,38.6213,153856.0
2017-06-02 13:30:00,45.32,45.35,45.28,45.29,102398.0,38.6213,38.6468,38.5872,38.5957,102398.0
2017-06-02 13:40:00,45.29,45.39,45.29,45.33,75665.0,38.5957,38.6809,38.5957,38.6298,75665.0
2017-06-02 13:50:00,45.32,45.36,45.27,45.35,56244.0,38.6213,38.6554,38.5787,38.6468,56244.0
2017-06-02 14:00:00,45.34,45.34,45.22,45.26,87965.0,38.6383,38.6383,38.536,38.5701,87965.0
2017-06-02 14:10:00,45.25,45.26,45.18,45.22,92594.0,38.5616,38.5701,38.502,38.536,92594.0
2017-06-02 14:20:00,45.22,45.28,45.19,45.21,142426.0,38.536,38.5872,38.5105,38.5275,142426.0
2017-06-02 14:30:00,45.22,45.3,45.21,45.28,78147.0,38.536,38.6042,38.5275,38.5872,78147.0
2017-06-02 14:40:00,45.28,45.38,45.27,45.35,97125.0,38.5872,38.6724,38.5787,38.6468,97125.0
2017-06-02 14:50:00,45.35,45.37,45.27,45.32,97109.0,38.6468,38.6639,38.5787,38.6213,97109.0
2017-06-02 15:00:00,45.32,45.32,45.21,45.22,86425.0,38.6213,38.6213,38.5275,38.536,86425.0
2017-06-02 15:10:00,45.21,45.22,45.15,45.21,139012.0,38.5275,38.536,38.4764,38.5275,139012.0
2017-06-02 15:20:00,45.21,45.24,45.14,45.15,161113.0,38.5275,38.5531,38.4679,38.4764,161113.0
2017-06-02 15:30:00,45.14,45.24,45.13,45.16,239107.0,38.4679,38.5531,38.4594,38.4849,239107.0
2017-06-02 15:40:00,45.18,45.24,45.13,45.15,409054.0,38.502,38.5531,38.4594,38.4764,409054.0
2017-06-02 15:50:00,45.15,45.3,45.12,45.29,1137018.0,38.4764,38.6042,38.4508,38.5957,1137018.0
2017-06-05 09:30:00,44.77,45.14,44.77,44.98,177511.0,38.3041,38.6207,38.3041,38.4838,177511.0
2017-06-05 09:40:00,44.99,45.12,44.95,45.03,101711.0,38.4923,38.6035,38.4581,38.5265,101711.0
2017-06-05 09:50:00,45.03,45.26,45.02,45.23,97471.0,38.5265,38.7233,38.518,38.6977,97471.0
2017-06-05 10:00:00,45.23,45.54,45.19,45.49,176510.0,38.6977,38.9629,38.6634,38.9201,176510.0
2017-06-05 10:10:00,45.49,45.54,45.36,45.38,111271.0,38.9201,38.9629,38.8089,38.826,111271.0
2017-06-05 10:20:00,45.39,45.49,45.31,45.37,129447.0,38.8346,38.9201,38.7661,38.8174,129447.0
2017-06-05 10:30:00,45.37,45.43,45.32,45.35,106267.0,38.8174,38.8688,38.7747,38.8003,106267.0
2017-06-05 10:40:00,45.35,45.4,45.32,45.38,92509.0,38.8003,38.8431,38.7747,38.826,92509.0
2017-06-05 10:50:00,45.37,45.37,45.13,45.2,120393.0,38.8174,38.8174,38.6121,38.672,120393.0
2017-06-05 11:00:00,45.19,45.23,45.1,45.13,97641.0,38.6634,38.6977,38.5864,38.6121,97641.0
2017-06-05 11:10:00,45.13,45.16,45.07,45.09,69450.0,38.6121,38.6378,38.5608,38.5779,69450.0
2017-06-05 11:20:00,45.1,45.14,45.0,45.04,242404.0,38.5864,38.6207,38.5009,38.5351,242404.0
2017-06-05 11:30:00,45.04,45.14,45.03,45.09,166248.0,38.5351,38.6207,38.5265,38.5779,166248.0
2017-06-05 11:40:00,45.09,45.12,45.0,45.01,117406.0,38.5779,38.6035,38.5009,38.5094,117406.0
2017-06-05 11:50:00,45.01,45.06,44.98,45.05,176770.0,38.5094,38.5522,38.4838,38.5437,176770.0
2017-06-05 12:00:00,45.05,45.21,45.05,45.19,133011.0,38.5437,38.6805,38.5437,38.6634,133011.0
2017-06-05 12:10:00,45.19,45.33,45.15,45.32,141007.0,38.6634,38.7832,38.6292,38.7747,141007.0
2017-06-05 12:20:00,45.32,45.34,45.29,45.32,87353.0,38.7747,38.7918,38.749,38.7747,87353.0
2017-06-05 12:30:00,45.32,45.35,45.29,45.32,106006.0,38.7747,38.8003,38.749,38.7747,106006.0
2017-06-05 12:40:00,45.31,45.37,45.3,45.33,80096.0,38.7661,38.8174,38.7576,38.7832,80096.0
2017-06-05 12:50:00,45.32,45.36,45.31,45.33,85714.0,38.7747,38.8089,38.7661,38.7832,85714.0
2017-06-05 13:00:00,45.33,45.41,45.31,45.36,115676.0,38.7832,38.8517,38.7661,38.8089,115676.0
2017-06-05 13:10:00,45.36,45.41,45.34,45.38,84467.0,38.8089,38.8517,38.7918,38.826,84467.0
2017-06-05 13:20:00,45.38,45.4,45.36,45.38,99739.0,38.826,38.8431,38.8089,38.826,99739.0
2017-06-05 13:30:00,45.38,45.39,45.35,45.38,65831.0,38.826,38.8346,38.8003,38.826,65831.0
2017-06-05 13:40:00,45.39,45.39,45.34,45.35,49659.0,38.8346,38.8346,38.7918,38.8003,49659.0
2017-06-05 13:50:00,45.35,45.37,45.31,45.34,94373.0,38.8003,38.8174,38.7661,38.7918,94373.0
2017-06-05 14:00:00,45.35,45.39,45.34,45.34,71822.0,38.8003,38.8346,38.7918,38.7918,71822.0
2017-06-05 14:10:00,45.35,45.36,45.3,45.33,75526.0,38.8003,38.8089,38.7576,38.7832,75526.0
2017-06-05 14:20:00,45.33,45.36,45.29,45.33,140807.0,38.7832,38.8089,38.749,38.7832,140807.0
2017-06-05 14:30:00,45.33,45.35,45.25,45.34,130699.0,38.7832,38.8003,38.7148,38.7918,130699.0
2017-06-05 14:40:00,45.35,45.37,45.33,45.34,51951.0,38.8003,38.8174,38.7832,38.7918,51951.0
2017-06-05 14:50:00,45.34,45.37,45.31,45.36,84466.0,38.7918,38.8174,38.7661,38.8089,84466.0
2017-06-05 15:00:00,45.37,45.4,45.33,45.36,138584.0,38.8174,38.8431,38.7832,38.8089,138584.0
2017-06-05 15:10:00,45.35,45.41,45.35,45.4,79340.0,38.8003,38.8517,38.8003,38.8431,79340.0
2017-06-05 15:20:00,45.4,45.44,45.38,45.43,152895.0,38.8431,38.8773,38.826,38.8688,152895.0
2017-06-05 15:30:00,45.43,45.47,45.4,45.42,143463.0,38.8688,38.903,38.8431,38.8602,143463.0
2017-06-05 15:40:00,45.42,45.44,45.28,45.32,245410.0,38.8602,38.8773,38.7404,38.7747,245410.0
2017-06-05 15:50:00,45.32,45.36,45.28,45.33,489324.0,38.7747,38.8089,38.7404,38.7832,489324.0
2017-06-06 09:30:00,45.36,45.36,44.97,45.05,216763.0,38.8089,38.8089,38.4752,38.5437,216763.0
2017-06-06 09:40:00,45.02,45.25,44.99,45.25,105451.0,38.518,38.7148,38.4923,38.7148,105451.0
2017-06-06 09:50:00,45.24,45.37,45.18,45.37,115645.0,38.7062,38.8174,38.6549,38.8174,115645.0
2017-06-06 10:00:00,45.38,45.45,45.35,45.36,122938.0,38.826,38.8859,38.8003,38.8089,122938.0
2017-06-06 10:10:00,45.35,45.43,45.3,45.3,109803.0,38.8003,38.8688,38.7576,38.7576,109803.0
2017-06-06 10:20:00,45.3,45.4,45.28,45.4,100288.0,38.7576,38.8431,38.7404,38.8431,100288.0
2017-06-06 10:30:00,45.39,45.41,45.25,45.28,165187.0,38.8346,38.8517,38.7148,38.7404,165187.0
2017-06-06 10:40:00,45.28,45.38,45.27,45.37,78259.0,38.7404,38.826,38.7319,38.8174,78259.0
2017-06-06 10:50:00,45.38,45.39,45.26,45.3,91630.0,38.826,38.8346,38.7233,38.7576,91630.0
2017-06-06 11:00:00,45.31,45.34,45.28,45.34,130736.0,38.7661,38.7918,38.7404,38.7918,130736.0
2017-06-06 11:10:00,45.34,45.44,45.31,45.32,72038.0,38.7918,38.8773,38.7661,38.7747,72038.0
2017-06-06 11:20:00,45.33,45.35,45.22,45.26,97586.0,38.7832,38.8003,38.6891,38.7233,97586.0
2017-06-06 11:30:00,45.26,45.42,45.24,45.4,80335.0,38.7233,38.8602,38.7062,38.8431,80335.0
2017-06-06 11:40:00,45.41,45.6,45.4,45.57,236642.0,38.8517,39.0142,38.8431,38.9886,236642.0
2017-06-06 11:50:00,45.58,45.59,45.36,45.36,177326.0,38.9971,39.0057,38.8089,38.8089,177326.0
2017-06-06 12:00:00,45.37,45.41,45.33,45.37,87602.0,38.8174,38.8517,38.7832,38.8174,87602.0
2017-06-06 12:10:00,45.36,45.55,45.36,45.49,228721.0,38.8089,38.9714,38.8089,38.9201,228721.0
2017-06-06 12:20:00,45.49,45.58,45.49,45.53,109386.0,38.9201,38.9971,38.9201,38.9543,109386.0
2017-06-06 12:30:00,45.53,45.68,45.53,45.67,139780.0,38.9543,39.0827,38.9543,39.0741,139780.0
2017-06-06 12:40:00,45.66,45.81,45.66,45.75,151232.0,39.0656,39.1939,39.0656,39.1426,151232.0
2017-06-06 12:50:00,45.75,45.8,45.72,45.75,87821.0,39.1426,39.1853,39.1169,39.1426,87821.0
2017-06-06 13:00:00,45.75,45.81,45.73,45.8,82123.0,39.1426,39.1939,39.1254,39.1853,82123.0
2017-06-06 13:10:00,45.8,45.81,45.75,45.78,81979.0,39.1853,39.1939,39.1426,39.1682,81979.0
2017-06-06 13:20:00,45.77,45.8,45.74,45.78,99630.0,39.1597,39.1853,39.134,39.1682,99630.0
2017-06-06 13:30:00,45.77,45.82,45.66,45.69,166719.0,39.1597,39.2025,39.0656,39.0912,166719.0
2017-06-06 13:40:00,45.68,45.7,45.62,45.66,114964.0,39.0827,39.0998,39.0313,39.0656,114964.0
2017-06-06 13:50:00,45.65,45.71,45.62,45.71,161270.0,39.057,39.1083,39.0313,39.1083,161270.0
2017-06-06 14:00:00,45.71,45.85,45.71,45.85,163480.0,39.1083,39.2281,39.1083,39.2281,163480.0
2017-06-06 14:10:00,45.85,45.92,45.84,45.89,196434.0,39.2281,39.288,39.2196,39.2623,196434.0
2017-06-06 14:20:00,45.89,45.95,45.82,45.92,125471.0,39.2623,39.3137,39.2025,39.288,125471.0
2017-06-06 14:30:00,45.91,46.0,45.89,45.95,118459.0,39.2795,39.3565,39.2623,39.3137,118459.0
2017-06-06 14:40:00,45.95,46.08,45.94,46.07,247781.0,39.3137,39.4249,39.3051,39.4163,247781.0
2017-06-06 14:50:00,46.07,46.19,46.04,46.19,201277.0,39.4163,39.519,39.3907,39.519,201277.0
2017-06-06 15:00:00,46.19,46.2,46.04,46.04,219403.0,39.519,39.5276,39.3907,39.3907,219403.0
2017-06-06 15:10:00,46.04,46.11,46.04,46.1,153083.0,39.3907,39.4506,39.3907,39.442,153083.0
2017-06-06 15:20:00,46.1,46.22,46.09,46.21,186308.0,39.442,39.5447,39.4335,39.5361,186308.0
2017-06-06 15:30:00,46.2,46.21,46.05,46.07,349209.0,39.5276,39.5361,39.3992,39.4163,349209.0
2017-06-06 15:40:00,46.07,46.14,45.99,46.01,418423.0,39.4163,39.4762,39.3479,39.365,418423.0
2017-06-06 15:50:00,46.0,46.09,45.97,46.01,1041537.0,39.3565,39.4335,39.3308,39.365,1041537.0
2017-06-07 09:30:00,45.71,46.0,45.66,45.96,256834.0,39.1083,39.3565,39.0656,39.3222,256834.0
2017-06-07 09:40:00,45.96,46.01,45.83,45.83,117328.0,39.3222,39.365,39.211,39.211,117328.0
2017-06-07 09:50:00,45.85,45.9,45.78,45.88,81300.0,39.2281,39.2709,39.1682,39.2538,81300.0
2017-06-07 10:00:00,45.89,45.9,45.62,45.66,110648.0,39.2623,39.2709,39.0313,39.0656,110648.0
2017-06-07 10:10:00,45.66,45.76,45.64,45.65,65338.0,39.0656,39.1511,39.0484,39.057,65338.0
2017-06-07 10:20:00,45.65,45.87,45.64,45.83,241383.0,39.057,39.2452,39.0484,39.211,241383.0
2017-06-07 10:30:00,45.81,45.82,44.97,44.98,814723.0,39.1939,39.2025,38.4752,38.4838,814723.0
2017-06-07 10:40:00,44.97,45.12,44.64,44.71,593774.0,38.4752,38.6035,38.1929,38.2528,593774.0
2017-06-07 10:50:00,44.72,45.03,44.66,44.82,407633.0,38.2613,38.5265,38.21,38.3469,407633.0
2017-06-07 11:00:00,44.81,44.91,44.68,44.9,468871.0,38.3383,38.4239,38.2271,38.4153,468871.0
2017-06-07 11:10:00,44.91,44.91,44.73,44.76,364301.0,38.4239,38.4239,38.2699,38.2955,364301.0
2017-06-07 11:20:00,44.77,44.83,44.39,44.46,528642.0,38.3041,38.3554,37.979,38.0389,528642.0
2017-06-07 11:30:00,44.46,44.55,44.39,44.42,259455.0,38.0389,38.1159,37.979,38.0046,259455.0
2017-06-07 11:40:00,44.43,44.45,44.27,44.28,213072.0,38.0132,38.0303,37.8763,37.8849,213072.0
2017-06-07 11:50:00,44.27,44.28,44.06,44.14,604571.0,37.8763,37.8849,37.6966,37.7651,604571.0
2017-06-07 12:00:00,44.14,44.29,44.01,44.25,402472.0,37.7651,37.8934,37.6539,37.8592,402472.0
2017-06-07 12:10:00,44.24,44.41,44.23,44.28,383038.0,37.8506,37.9961,37.8421,37.8849,383038.0
2017-06-07 12:20:00,44.27,44.36,44.19,44.21,198848.0,37.8763,37.9533,37.8079,37.825,198848.0
2017-06-07 12:30:00,44.2,44.21,44.04,44.1,214097.0,37.8164,37.825,37.6795,37.7309,214097.0
2017-06-07 12:40:00,44.09,44.19,44.08,44.18,254728.0,37.7223,37.8079,37.7137,37.7993,254728.0
2017-06-07 12:50:00,44.18,44.3,44.16,44.29,284517.0,37.7993,37.902,37.7822,37.8934,284517.0
2017-06-07 13:00:00,44.29,44.4,44.26,44.35,402585.0,37.8934,37.9875,37.8678,37.9448,402585.0
2017-06-07 13:10:00,44.34,44.43,44.34,44.37,279188.0,37.9362,38.0132,37.9362,37.9619,279188.0
2017-06-07 13:20:00,44.37,44.45,44.27,44.4,251169.0,37.9619,38.0303,37.8763,37.9875,251169.0
2017-06-07 13:30:00,44.39,44.4,44.21,44.23,164851.0,37.979,37.9875,37.825,37.8421,164851.0
2017-06-07 13:40:00,44.24,44.34,44.19,44.3,190645.0,37.8506,37.9362,37.8079,37.902,190645.0
2017-06-07 13:50:00,44.3,44.38,44.25,44.31,131064.0,37.902,37.9704,37.8592,37.9105,131064.0
2017-06-07 14:00:00,44.32,44.38,44.25,44.35,142178.0,37.9191,37.9704,37.8592,37.9448,142178.0
2017-06-07 14:10:00,44.36,44.51,44.35,44.48,203558.0,37.9533,38.0816,37.9448,38.056,203558.0
2017-06-07 14:20:00,44.49,44.51,44.28,44.32,264875.0,38.0645,38.0816,37.8849,37.9191,264875.0
2017-06-07 14:30:00,44.33,44.36,44.28,44.3,232921.0,37.9276,37.9533,37.8849,37.902,232921.0
2017-06-07 14:40:00,44.3,44.33,44.22,44.32,196724.0,37.902,37.9276,37.8335,37.9191,196724.0
2017-06-07 14:50:00,44.32,44.35,44.14,44.2,300018.0,37.9191,37.9448,37.7651,37.8164,300018.0
2017-06-07 15:00:00,44.2,44.24,44.13,44.18,239776.0,37.8164,37.8506,37.7565,37.7993,239776.0
2017-06-07 15:10:00,44.18,44.2,44.12,44.13,255919.0,37.7993,37.8164,37.748,37.7565,255919.0
2017-06-07 15:20:00,44.13,44.18,44.12,44.15,276896.0,37.7565,37.7993,37.748,37.7736,276896.0
2017-06-07 15:30:00,44.16,44.21,44.15,44.2,339342.0,37.7822,37.825,37.7736,37.8164,339342.0
2017-06-07 15:40:00,44.2,44.24,44.15,44.21,455570.0,37.8164,37.8506,37.7736,37.825,455570.0
2017-06-07 15:50:00,44.21,44.41,44.18,44.4,2140763.0,37.825,37.9961,37.7993,37.9875,2140763.0
2017-06-08 09:30:00,44.0,44.47,44.0,44.46,433344.0,37.6453,38.0474,37.6453,38.0389,433344.0
2017-06-08 09:40:00,44.48,44.6,44.32,44.33,275725.0,38.056,38.1586,37.9191,37.9276,275725.0
2017-06-08 09:50:00,44.33,44.46,44.07,44.41,259670.0,37.9276,38.0389,37.7052,37.9961,259670.0
2017-06-08 10:00:00,44.41,44.42,44.18,44.23,255706.0,37.9961,38.0046,37.7993,37.8421,255706.0
2017-06-08 10:10:00,44.23,44.41,44.2,44.4,187126.0,37.8421,37.9961,37.8164,37.9875,187126.0
2017-06-08 10:20:00,44.39,44.4,44.25,44.3,142832.0,37.979,37.9875,37.8592,37.902,142832.0
2017-06-08 10:30:00,44.29,44.36,44.11,44.24,203001.0,37.8934,37.9533,37.7394,37.8506,203001.0
2017-06-08 10:40:00,44.24,44.48,44.24,44.39,166773.0,37.8506,38.056,37.8506,37.979,166773.0
2017-06-08 10:50:00,44.38,44.42,44.25,44.33,121775.0,37.9704,38.0046,37.8592,37.9276,121775.0
2017-06-08 11:00:00,44.34,44.41,44.15,44.18,171406.0,37.9362,37.9961,37.7736,37.7993,171406.0
2017-06-08 11:10:00,44.19,44.21,43.9,44.09,292109.0,37.8079,37.825,37.5597,37.7223,292109.0
2017-06-08 11:20:00,44.1,44.21,44.07,44.08,134887.0,37.7309,37.825,37.7052,37.7137,134887.0
2017-06-08 11:30:00,44.08,44.23,44.02,44.1,145144.0,37.7137,37.8421,37.6624,37.7309,145144.0
2017-06-08 11:40:00,44.1,44.11,43.95,44.03,244347.0,37.7309,37.7394,37.6025,37.671,244347.0
2017-06-08 11:50:00,44.03,44.08,43.98,44.03,155961.0,37.671,37.7137,37.6282,37.671,155961.0
2017-06-08 12:00:00,44.03,44.05,43.95,44.0,156998.0,37.671,37.6881,37.6025,37.6453,156998.0
2017-06-08 12:10:00,44.0,44.22,43.98,44.21,426965.0,37.6453,37.8335,37.6282,37.825,426965.0
2017-06-08 12:20:00,44.21,44.21,44.09,44.12,175898.0,37.825,37.825,37.7223,37.748,175898.0
2017-06-08 12:30:00,44.12,44.23,44.11,44.2,121405.0,37.748,37.8421,37.7394,37.8164,121405.0
2017-06-08 12:40:00,44.2,44.34,44.16,44.31,130843.0,37.8164,37.9362,37.7822,37.9105,130843.0
2017-06-08 12:50:00,44.32,44.4,44.28,44.39,112335.0,37.9191,37.9875,37.8849,37.979,112335.0
2017-06-08 13:00:00,44.39,44.4,44.25,44.25,223573.0,37.979,37.9875,37.8592,37.8592,223573.0
2017-06-08 13:10:00,44.25,44.37,44.2,44.34,235046.0,37.8592,37.9619,37.8164,37.9362,235046.0
2017-06-08 13:20:00,44.34,44.41,44.32,44.4,137314.0,37.9362,37.9961,37.9191,37.9875,137314.0
2017-06-08 13:30:00,44.41,44.41,44.28,44.32,145852.0,37.9961,37.9961,37.8849,37.9191,145852.0
2017-06-08 13:40:00,44.32,44.38,44.26,44.3,95904.0,37.9191,37.9704,37.8678,37.902,95904.0
2017-06-08 13:50:00,44.31,44.31,44.24,44.29,70114.0,37.9105,37.9105,37.8506,37.8934,70114.0
2017-06-08 14:00:00,44.28,44.3,44.17,44.2,105006.0,37.8849,37.902,37.7908,37.8164,105006.0
2017-06-08 14:10:00,44.21,44.25,44.16,44.18,119641.0,37.825,37.8592,37.7822,37.7993,119641.0
2017-06-08 14:20:00,44.18,44.23,44.14,44.2,134454.0,37.7993,37.8421,37.7651,37.8164,134454.0
2017-06-08 14:30:00,44.2,44.32,44.2,44.25,169566.0,37.8164,37.9191,37.8164,37.8592,169566.0
2017-06-08 14:40:00,44.26,44.27,44.21,44.21,171898.0,37.8678,37.8763,37.825,37.825,171898.0
2017-06-08 14:50:00,44.21,44.25,44.16,44.21,115976.0,37.825,37.8592,37.7822,37.825,115976.0
2017-06-08 15:00:00,44.21,44.21,44.12,44.21,115067.0,37.825,37.825,37.748,37.825,115067.0
2017-06-08 15:10:00,44.21,44.26,44.19,44.25,140885.0,37.825,37.8678,37.8079,37.8592,140885.0
2017-06-08 15:20:00,44.26,44.26,44.19,44.21,125699.0,37.8678,37.8678,37.8079,37.825,125699.0
2017-06-08 15:30:00,44.21,44.24,44.16,44.18,262985.0,37.825,37.8506,37.7822,37.7993,262985.0
2017-06-08 15:40:00,44.18,44.19,44.07,44.08,305128.0,37.7993,37.8079,37.7052,37.7137,305128.0
2017-06-08 15:50:00,44.08,44.17,44.05,44.15,1101604.0,37.7137,37.7908,37.6881,37.7736,1101604.0
2017-06-09 09:30:00,44.23,44.73,44.18,44.65,334532.0,37.8421,38.2699,37.7993,38.2014,334532.0
2017-06-09 09:40:00,44.68,44.69,44.37,44.52,251446.0,38.2271,38.2357,37.9619,38.0902,251446.0
2017-06-09 09:50:00,44.53,44.57,44.42,44.47,155469.0,38.0988,38.133,38.0046,38.0474,155469.0
2017-06-09 10:00:00,44.47,44.48,44.23,44.27,162877.0,38.0474,38.056,37.8421,37.8763,162877.0
2017-06-09 10:10:00,44.26,44.36,44.26,44.31,95507.0,37.8678,37.9533,37.8678,37.9105,95507.0
2017-06-09 10:20:00,44.31,44.37,44.24,44.28,77908.0,37.9105,37.9619,37.8506,37.8849,77908.0
2017-06-09 10:30:00,44.28,44.36,44.24,44.28,170850.0,37.8849,37.9533,37.8506,37.8849,170850.0
2017-06-09 10:40:00,44.27,44.3,44.2,44.27,223665.0,37.8763,37.902,37.8164,37.8763,223665.0
2017-06-09 10:50:00,44.27,44.54,44.27,44.47,142209.0,37.8763,38.1073,37.8763,38.0474,142209.0
2017-06-09 11:00:00,44.47,44.75,44.46,44.72,287966.0,38.0474,38.287,38.0389,38.2613,287966.0
2017-06-09 11:10:00,44.72,44.77,44.63,44.76,155923.0,38.2613,38.3041,38.1843,38.2955,155923.0
2017-06-09 11:20:00,44.77,44.81,44.71,44.75,310194.0,38.3041,38.3383,38.2528,38.287,310194.0
2017-06-09 11:30:00,44.74,44.77,44.55,44.57,294756.0,38.2784,38.3041,38.1159,38.133,294756.0
2017-06-09 11:40:00,44.58,44.71,44.55,44.7,182670.0,38.1415,38.2528,38.1159,38.2442,182670.0
2017-06-09 11:50:00,44.71,44.91,44.69,44.84,392287.0,38.2528,38.4239,38.2357,38.364,392287.0
2017-06-09 12:00:00,44.84,44.89,44.74,44.74,364376.0,38.364,38.4068,38.2784,38.2784,364376.0
2017-06-09 12:10:00,44.74,44.76,44.65,44.71,104069.0,38.2784,38.2955,38.2014,38.2528,104069.0
2017-06-09 12:20:00,44.7,44.75,44.59,44.65,102343.0,38.2442,38.287,38.1501,38.2014,102343.0
2017-06-09 12:30:00,44.64,44.79,44.59,44.79,480575.0,38.1929,38.3212,38.1501,38.3212,480575.0
2017-06-09 12:40:00,44.8,44.86,44.74,44.8,233755.0,38.3298,38.3811,38.2784,38.3298,233755.0
2017-06-09 12:50:00,44.81,44.84,44.72,44.79,192705.0,38.3383,38.364,38.2613,38.3212,192705.0
2017-06-09 13:00:00,44.78,44.81,44.71,44.77,114981.0,38.3127,38.3383,38.2528,38.3041,114981.0
2017-06-09 13:10:00,44.77,44.92,44.76,44.87,227838.0,38.3041,38.4324,38.2955,38.3897,227838.0
2017-06-09 13:20:00,44.87,44.88,44.8,44.87,122723.0,38.3897,38.3982,38.3298,38.3897,122723.0
2017-06-09 13:30:00,44.87,44.94,44.84,44.93,202510.0,38.3897,38.4495,38.364,38.441,202510.0
2017-06-09 13:40:00,44.93,44.93,44.8,44.81,215144.0,38.441,38.441,38.3298,38.3383,215144.0
2017-06-09 13:50:00,44.81,44.91,44.78,44.9,154073.0,38.3383,38.4239,38.3127,38.4153,154073.0
2017-06-09 14:00:00,44.89,44.92,44.76,44.76,134576.0,38.4068,38.4324,38.2955,38.2955,134576.0
2017-06-09 14:10:00,44.77,44.95,44.76,44.87,237335.0,38.3041,38.4581,38.2955,38.3897,237335.0
2017-06-09 14:20:00,44.88,44.92,44.83,44.91,153749.0,38.3982,38.4324,38.3554,38.4239,153749.0
2017-06-09 14:30:00,44.91,45.01,44.89,44.94,392364.0,38.4239,38.5094,38.4068,38.4495,392364.0
2017-06-09 14:40:00,44.94,45.26,44.92,45.23,601964.0,38.4495,38.7233,38.4324,38.6977,601964.0
2017-06-09 14:50:00,45.22,45.26,44.62,44.73,350268.0,38.6891,38.7233,38.1758,38.2699,350268.0
2017-06-09 15:00:00,44.73,44.8,44.57,44.69,238354.0,38.2699,38.3298,38.133,38.2357,238354.0
2017-06-09 15:10:00,44.68,44.86,44.65,44.85,205266.0,38.2271,38.3811,38.2014,38.3725,205266.0
2017-06-09 15:20:00,44.86,45.1,44.85,45.04,353588.0,38.3811,38.5864,38.3725,38.5351,353588.0
2017-06-09 15:30:00,45.05,45.05,44.84,44.84,417309.0,38.5437,38.5437,38.364,38.364,417309.0
2017-06-09 15:40:00,44.86,44.88,44.73,44.83,435909.0,38.3811,38.3982,38.2699,38.3554,435909.0
2017-06-09 15:50:00,44.83,44.89,44.77,44.85,998589.0,38.3554,38.4068,38.3041,38.3725,998589.0
2017-06-12 09:30:00,45.39,45.63,45.3,45.61,561095.0,38.8346,39.0399,38.7576,39.0228,561095.0
2017-06-12 09:40:00,45.6,45.6,45.29,45.37,512292.0,39.0142,39.0142,38.749,38.8174,512292.0
2017-06-12 09:50:00,45.37,45.56,45.18,45.34,284775.0,38.8174,38.98,38.6549,38.7918,284775.0
2017-06-12 10:00:00,45.33,45.37,45.04,45.32,241332.0,38.7832,38.8174,38.5351,38.7747,241332.0
2017-06-12 10:10:00,45.33,45.42,45.17,45.32,285308.0,38.7832,38.8602,38.6463,38.7747,285308.0
2017-06-12 10:20:00,45.32,45.57,45.29,45.55,218126.0,38.7747,38.9886,38.749,38.9714,218126.0
2017-06-12 10:30:00,45.56,45.56,45.21,45.26,173478.0,38.98,38.98,38.6805,38.7233,173478.0
2017-06-12 10:40:00,45.26,45.39,45.07,45.18,148593.0,38.7233,38.8346,38.5608,38.6549,148593.0
2017-06-12 10:50:00,45.17,45.25,45.11,45.18,175507.0,38.6463,38.7148,38.595,38.6549,175507.0
2017-06-12 11:00:00,45.18,45.25,44.97,45.01,202738.0,38.6549,38.7148,38.4752,38.5094,202738.0
2017-06-12 11:10:00,45.01,45.12,44.94,44.96,151511.0,38.5094,38.6035,38.4495,38.4667,151511.0
2017-06-12 11:20:00,44.97,45.11,44.92,45.09,202983.0,38.4752,38.595,38.4324,38.5779,202983.0
2017-06-12 11:30:00,45.08,45.17,45.03,45.11,248290.0,38.5693,38.6463,38.5265,38.595,248290.0
2017-06-12 11:40:00,45.12,45.21,45.07,45.2,871415.0,38.6035,38.6805,38.5608,38.672,871415.0
2017-06-12 11:50:00,45.2,45.27,45.14,45.21,183798.0,38.672,38.7319,38.6207,38.6805,183798.0
2017-06-12 12:00:00,45.22,45.22,45.06,45.07,146317.0,38.6891,38.6891,38.5522,38.5608,146317.0
2017-06-12 12:10:00,45.07,45.07,44.82,44.94,259563.0,38.5608,38.5608,38.3469,38.4495,259563.0
2017-06-12 12:20:00,44.94,45.04,44.93,44.96,97695.0,38.4495,38.5351,38.441,38.4667,97695.0
2017-06-12 12:30:00,44.96,45.0,44.87,44.88,223667.0,38.4667,38.5009,38.3897,38.3982,223667.0
2017-06-12 12:40:00,44.88,44.88,44.69,44.72,238378.0,38.3982,38.3982,38.2357,38.2613,238378.0
2017-06-12 12:50:00,44.71,44.78,44.68,44.69,132430.0,38.2528,38.3127,38.2271,38.2357,132430.0
2017-06-12 13:00:00,44.69,44.81,44.69,44.77,126680.0,38.2357,38.3383,38.2357,38.3041,126680.0
2017-06-12 13:10:00,44.78,44.81,44.72,44.8,97411.0,38.3127,38.3383,38.2613,38.3298,97411.0
2017-06-12 13:20:00,44.8,44.83,44.76,44.78,95127.0,38.3298,38.3554,38.2955,38.3127,95127.0
2017-06-12 13:30:00,44.79,44.88,44.77,44.83,124650.0,38.3212,38.3982,38.3041,38.3554,124650.0
2017-06-12 13:40:00,44.84,44.87,44.78,44.81,98368.0,38.364,38.3897,38.3127,38.3383,98368.0
2017-06-12 13:50:00,44.8,44.87,44.79,44.84,96801.0,38.3298,38.3897,38.3212,38.364,96801.0
2017-06-12 14:00:00,44.84,44.93,44.8,44.92,99244.0,38.364,38.441,38.3298,38.4324,99244.0
2017-06-12 14:10:00,44.91,44.92,44.81,44.86,101849.0,38.4239,38.4324,38.3383,38.3811,101849.0
2017-06-12 14:20:00,44.86,44.88,44.76,44.82,133479.0,38.3811,38.3982,38.2955,38.3469,133479.0
2017-06-12 14:30:00,44.82,44.84,44.67,44.72,107492.0,38.3469,38.364,38.2185,38.2613,107492.0
2017-06-12 14:40:00,44.72,44.81,44.72,44.8,115973.0,38.2613,38.3383,38.2613,38.3298,115973.0
2017-06-12 14:50:00,44.79,44.86,44.76,44.85,103760.0,38.3212,38.3811,38.2955,38.3725,103760.0
2017-06-12 15:00:00,44.86,44.94,44.83,44.92,149995.0,38.3811,38.4495,38.3554,38.4324,149995.0
2017-06-12 15:10:00,44.92,45.03,44.91,44.99,159478.0,38.4324,38.5265,38.4239,38.4923,159478.0
2017-06-12 15:20:00,45.0,45.01,44.93,44.96,156984.0,38.5009,38.5094,38.441,38.4667,156984.0
2017-06-12 15:30:00,44.97,45.01,44.91,44.91,218553.0,38.4752,38.5094,38.4239,38.4239,218553.0
2017-06-12 15:40:00,44.91,44.94,44.84,44.93,283082.0,38.4239,38.4495,38.364,38.441,283082.0
2017-06-12 15:50:00,44.93,44.95,44.84,44.91,750468.0,38.441,38.4581,38.364,38.4239,750468.0
2017-06-13 09:30:00,44.98,45.2,44.91,45.11,219721.0,38.4838,38.672,38.4239,38.595,219721.0
2017-06-13 09:40:00,45.14,45.19,44.86,44.92,225780.0,38.6207,38.6634,38.3811,38.4324,225780.0
2017-06-13 09:50:00,44.93,45.07,44.8,45.0,146091.0,38.441,38.5608,38.3298,38.5009,146091.0
2017-06-13 10:00:00,45.0,45.02,44.87,44.91,110509.0,38.5009,38.518,38.3897,38.4239,110509.0
2017-06-13 10:10:00,44.92,45.01,44.91,44.99,172869.0,38.4324,38.5094,38.4239,38.4923,172869.0
2017-06-13 10:20:00,44.97,45.04,44.96,45.01,105512.0,38.4752,38.5351,38.4667,38.5094,105512.0
2017-06-13 10:30:00,45.02,45.03,44.93,45.01,110606.0,38.518,38.5265,38.441,38.5094,110606.0
2017-06-13 10:40:00,45.01,45.21,44.97,45.21,200887.0,38.5094,38.6805,38.4752,38.6805,200887.0
2017-06-13 10:50:00,45.22,45.26,45.12,45.12,155256.0,38.6891,38.7233,38.6035,38.6035,155256.0
2017-06-13 11:00:00,45.12,45.26,45.12,45.19,214949.0,38.6035,38.7233,38.6035,38.6634,214949.0
2017-06-13 11:10:00,45.2,45.26,45.16,45.25,189929.0,38.672,38.7233,38.6378,38.7148,189929.0
2017-06-13 11:20:00,45.24,45.46,45.23,45.43,234003.0,38.7062,38.8944,38.6977,38.8688,234003.0
2017-06-13 11:30:00,45.43,45.63,45.4,45.57,294416.0,38.8688,39.0399,38.8431,38.9886,294416.0
2017-06-13 11:40:00,45.58,45.84,45.51,45.71,331300.0,38.9971,39.2196,38.9372,39.1083,331300.0
2017-06-13 11:50:00,45.7,45.77,45.49,45.5,221971.0,39.0998,39.1597,38.9201,38.9287,221971.0
2017-06-13 12:00:00,45.49,45.53,45.42,45.48,181901.0,38.9201,38.9543,38.8602,38.9116,181901.0
2017-06-13 12:10:00,45.47,45.58,45.42,45.58,126165.0,38.903,38.9971,38.8602,38.9971,126165.0
2017-06-13 12:20:00,45.58,45.69,45.57,45.66,101305.0,38.9971,39.0912,38.9886,39.0656,101305.0
2017-06-13 12:30:00,45.66,45.66,45.58,45.59,145782.0,39.0656,39.0656,38.9971,39.0057,145782.0
2017-06-13 12:40:00,45.59,45.6,45.44,45.44,138701.0,39.0057,39.0142,38.8773,38.8773,138701.0
2017-06-13 12:50:00,45.44,45.46,45.37,45.45,66177.0,38.8773,38.8944,38.8174,38.8859,66177.0
2017-06-13 13:00:00,45.45,45.63,45.44,45.63,106986.0,38.8859,39.0399,38.8773,39.0399,106986.0
2017-06-13 13:10:00,45.63,45.73,45.63,45.68,106092.0,39.0399,39.1254,39.0399,39.0827,106092.0
2017-06-13 13:20:00,45.68,45.75,45.63,45.74,101032.0,39.0827,39.1426,39.0399,39.134,101032.0
2017-06-13 13:30:00,45.74,45.78,45.7,45.73,107936.0,39.134,39.1682,39.0998,39.1254,107936.0
2017-06-13 13:40:00,45.73,45.73,45.64,45.7,92368.0,39.1254,39.1254,39.0484,39.0998,92368.0
2017-06-13 13:50:00,45.71,45.76,45.65,45.69,253567.0,39.1083,39.1511,39.057,39.0912,253567.0
2017-06-13 14:00:00,45.7,45.73,45.62,45.71,216601.0,39.0998,39.1254,39.0313,39.1083,216601.0
2017-06-13 14:10:00,45.73,45.94,45.68,45.93,199872.0,39.1254,39.3051,39.0827,39.2966,199872.0
2017-06-13 14:20:00,45.93,46.08,45.85,46.01,383868.0,39.2966,39.4249,39.2281,39.365,383868.0
2017-06-13 14:30:00,46.0,46.12,45.99,46.08,179183.0,39.3565,39.4591,39.3479,39.4249,179183.0
2017-06-13 14:40:00,46.07,46.08,45.99,46.0,118377.0,39.4163,39.4249,39.3479,39.3565,118377.0
2017-06-13 14:50:00,46.0,46.04,45.98,46.01,96717.0,39.3565,39.3907,39.3393,39.365,96717.0
2017-06-13 15:00:00,46.0,46.07,45.97,46.05,146713.0,39.3565,39.4163,39.3308,39.3992,146713.0
2017-06-13 15:10:00,46.05,46.18,46.04,46.1,308019.0,39.3992,39.5105,39.3907,39.442,308019.0
2017-06-13 15:20:00,46.11,46.13,45.97,46.03,193125.0,39.4506,39.4677,39.3308,39.3821,193125.0
2017-06-13 15:30:00,46.03,46.07,45.8,45.82,319821.0,39.3821,39.4163,39.1853,39.2025,319821.0
2017-06-13 15:40:00,45.83,45.92,45.75,45.78,582853.0,39.211,39.288,39.1426,39.1682,582853.0
2017-06-13 15:50:00,45.78,45.89,45.73,45.85,1105478.0,39.1682,39.2623,39.1254,39.2281,1105478.0
2017-06-14 09:30:00,45.67,45.69,45.36,45.53,237941.0,39.0741,39.0912,38.8089,38.9543,237941.0
2017-06-14 09:40:00,45.53,45.54,45.3,45.35,177887.0,38.9543,38.9629,38.7576,38.8003,177887.0
2017-06-14 09:50:00,45.34,45.48,45.25,45.28,115993.0,38.7918,38.9116,38.7148,38.7404,115993.0
2017-06-14 10:00:00,45.29,45.44,45.26,45.34,102222.0,38.749,38.8773,38.7233,38.7918,102222.0
2017-06-14 10:10:00,45.34,45.4,45.3,45.4,127236.0,38.7918,38.8431,38.7576,38.8431,127236.0
2017-06-14 10:20:00,45.41,45.48,45.3,45.38,133862.0,38.8517,38.9116,38.7576,38.826,133862.0
2017-06-14 10:30:00,45.38,45.5,45.0,45.0,297034.0,38.826,38.9287,38.5009,38.5009,297034.0
2017-06-14 10:40:00,45.0,45.0,44.47,44.54,386681.0,38.5009,38.5009,38.0474,38.1073,386681.0
2017-06-14 10:50:00,44.56,44.72,44.52,44.63,282619.0,38.1244,38.2613,38.0902,38.1843,282619.0
2017-06-14 11:00:00,44.63,44.71,44.44,44.45,193308.0,38.1843,38.2528,38.0218,38.0303,193308.0
2017-06-14 11:10:00,44.45,44.47,44.23,44.46,412008.0,38.0303,38.0474,37.8421,38.0389,412008.0
2017-06-14 11:20:00,44.46,44.63,44.42,44.47,669344.0,38.0389,38.1843,38.0046,38.0474,669344.0
2017-06-14 11:30:00,44.46,44.66,44.45,44.6,340246.0,38.0389,38.21,38.0303,38.1586,340246.0
2017-06-14 11:40:00,44.6,44.63,44.5,44.52,189262.0,38.1586,38.1843,38.0731,38.0902,189262.0
2017-06-14 11:50:00,44.51,44.51,44.4,44.41,120894.0,38.0816,38.0816,37.9875,37.9961,120894.0
2017-06-14 12:00:00,44.4,44.49,44.34,44.34,164180.0,37.9875,38.0645,37.9362,37.9362,164180.0
2017-06-14 12:10:00,44.36,44.52,44.36,44.48,174923.0,37.9533,38.0902,37.9533,38.056,174923.0
2017-06-14 12:20:00,44.47,44.48,44.35,44.37,115655.0,38.0474,38.056,37.9448,37.9619,115655.0
2017-06-14 12:30:00,44.37,44.57,44.36,44.44,186925.0,37.9619,38.133,37.9533,38.0218,186925.0
2017-06-14 12:40:00,44.44,44.51,44.41,44.42,111768.0,38.0218,38.0816,37.9961,38.0046,111768.0
2017-06-14 12:50:00,44.42,44.52,44.41,44.47,113220.0,38.0046,38.0902,37.9961,38.0474,113220.0
2017-06-14 13:00:00,44.48,44.56,44.46,44.55,117049.0,38.056,38.1244,38.0389,38.1159,117049.0
2017-06-14 13:10:00,44.55,44.59,44.42,44.42,149788.0,38.1159,38.1501,38.0046,38.0046,149788.0
2017-06-14 13:20:00,44.42,44.46,44.3,44.31,167355.0,38.0046,38.0389,37.902,37.9105,167355.0
2017-06-14 13:30:00,44.3,44.36,44.28,44.31,183185.0,37.902,37.9533,37.8849,37.9105,183185.0
2017-06-14 13:40:00,44.31,44.44,44.28,44.39,142939.0,37.9105,38.0218,37.8849,37.979,142939.0
2017-06-14 13:50:00,44.39,44.4,44.27,44.37,139914.0,37.979,37.9875,37.8763,37.9619,139914.0
2017-06-14 14:00:00,44.36,44.41,44.22,44.26,237544.0,37.9533,37.9961,37.8335,37.8678,237544.0
2017-06-14 14:10:00,44.26,44.35,44.19,44.2,295594.0,37.8678,37.9448,37.8079,37.8164,295594.0
2017-06-14 14:20:00,44.2,44.34,44.19,44.34,213551.0,37.8164,37.9362,37.8079,37.9362,213551.0
2017-06-14 14:30:00,44.34,44.4,44.21,44.31,268979.0,37.9362,37.9875,37.825,37.9105,268979.0
2017-06-14 14:40:00,44.3,44.36,44.21,44.35,243270.0,37.902,37.9533,37.825,37.9448,243270.0
2017-06-14 14:50:00,44.35,44.39,44.3,44.35,163223.0,37.9448,37.979,37.902,37.9448,163223.0
2017-06-14 15:00:00,44.35,44.48,44.28,44.48,227104.0,37.9448,38.056,37.8849,38.056,227104.0
2017-06-14 15:10:00,44.48,44.58,44.37,44.37,273086.0,38.056,38.1415,37.9619,37.9619,273086.0
2017-06-14 15:20:00,44.37,44.45,44.28,44.45,324049.0,37.9619,38.0303,37.8849,38.0303,324049.0
2017-06-14 15:30:00,44.46,44.49,44.34,44.48,512144.0,38.0389,38.0645,37.9362,38.056,512144.0
2017-06-14 15:40:00,44.5,44.69,44.49,44.66,778999.0,38.0731,38.2357,38.0645,38.21,778999.0
2017-06-14 15:50:00,44.66,44.86,44.64,44.83,1426376.0,38.21,38.3811,38.1929,38.3554,1426376.0
2017-06-15 09:30:00,44.4,44.61,44.28,44.29,307125.0,37.9875,38.1672,37.8849,37.8934,307125.0
2017-06-15 09:40:00,44.29,44.47,44.13,44.32,257653.0,37.8934,38.0474,37.7565,37.9191,257653.0
2017-06-15 09:50:00,44.33,44.71,44.3,44.63,221592.0,37.9276,38.2528,37.902,38.1843,221592.0
2017-06-15 10:00:00,44.64,44.69,44.37,44.44,198013.0,38.1929,38.2357,37.9619,38.0218,198013.0
2017-06-15 10:10:00,44.44,44.45,44.18,44.2,236098.0,38.0218,38.0303,37.7993,37.8164,236098.0
2017-06-15 10:20:00,44.2,44.35,44.1,44.32,229399.0,37.8164,37.9448,37.7309,37.9191,229399.0
2017-06-15 10:30:00,44.33,44.37,44.27,44.32,113698.0,37.9276,37.9619,37.8763,37.9191,113698.0
2017-06-15 10:40:00,44.32,44.35,44.12,44.13,117529.0,37.9191,37.9448,37.748,37.7565,117529.0
2017-06-15 10:50:00,44.13,44.23,44.05,44.21,170741.0,37.7565,37.8421,37.6881,37.825,170741.0
2017-06-15 11:00:00,44.22,44.32,44.22,44.26,112130.0,37.8335,37.9191,37.8335,37.8678,112130.0
2017-06-15 11:10:00,44.27,44.32,44.21,44.29,124351.0,37.8763,37.9191,37.825,37.8934,124351.0
2017-06-15 11:20:00,44.29,44.39,44.24,44.36,193819.0,37.8934,37.979,37.8506,37.9533,193819.0
2017-06-15 11:30:00,44.36,44.5,44.33,44.48,255828.0,37.9533,38.0731,37.9276,38.056,255828.0
2017-06-15 11:40:00,44.48,44.58,44.45,44.51,167222.0,38.056,38.1415,38.0303,38.0816,167222.0
2017-06-15 11:50:00,44.51,44.51,44.41,44.44,127035.0,38.0816,38.0816,37.9961,38.0218,127035.0
2017-06-15 12:00:00,44.44,44.53,44.43,44.44,148758.0,38.0218,38.0988,38.0132,38.0218,148758.0
2017-06-15 12:10:00,44.44,44.46,44.38,44.39,106218.0,38.0218,38.0389,37.9704,37.979,106218.0
2017-06-15 12:20:00,44.39,44.39,44.25,44.35,112811.0,37.979,37.979,37.8592,37.9448,112811.0
2017-06-15 12:30:00,44.35,44.44,44.35,44.41,66437.0,37.9448,38.0218,37.9448,37.9961,66437.0
2017-06-15 12:40:00,44.4,44.45,44.38,44.4,100853.0,37.9875,38.0303,37.9704,37.9875,100853.0
2017-06-15 12:50:00,44.4,44.44,44.32,44.35,92422.0,37.9875,38.0218,37.9191,37.9448,92422.0
2017-06-15 13:00:00,44.36,44.4,44.35,44.36,71555.0,37.9533,37.9875,37.9448,37.9533,71555.0
2017-06-15 13:10:00,44.35,44.4,44.28,44.31,78892.0,37.9448,37.9875,37.8849,37.9105,78892.0
2017-06-15 13:20:00,44.32,44.33,44.26,44.31,68538.0,37.9191,37.9276,37.8678,37.9105,68538.0
2017-06-15 13:30:00,44.31,44.36,44.3,44.35,68597.0,37.9105,37.9533,37.902,37.9448,68597.0
2017-06-15 13:40:00,44.34,44.37,44.27,44.28,66361.0,37.9362,37.9619,37.8763,37.8849,66361.0
2017-06-15 13:50:00,44.27,44.32,44.24,44.25,81455.0,37.8763,37.9191,37.8506,37.8592,81455.0
2017-06-15 14:00:00,44.25,44.26,44.15,44.26,240948.0,37.8592,37.8678,37.7736,37.8678,240948.0
2017-06-15 14:10:00,44.25,44.27,44.21,44.21,135793.0,37.8592,37.8763,37.825,37.825,135793.0
2017-06-15 14:20:00,44.22,44.3,44.18,44.25,136038.0,37.8335,37.902,37.7993,37.8592,136038.0
2017-06-15 14:30:00,44.26,44.27,44.2,44.26,131728.0,37.8678,37.8763,37.8164,37.8678,131728.0
2017-06-15 14:40:00,44.26,44.26,44.18,44.19,121704.0,37.8678,37.8678,37.7993,37.8079,121704.0
2017-06-15 14:50:00,44.18,44.25,44.17,44.18,113114.0,37.7993,37.8592,37.7908,37.7993,113114.0
2017-06-15 15:00:00,44.18,44.21,44.12,44.21,166089.0,37.7993,37.825,37.748,37.825,166089.0
2017-06-15 15:10:00,44.21,44.22,44.12,44.17,196389.0,37.825,37.8335,37.748,37.7908,196389.0
2017-06-15 15:20:00,44.16,44.19,44.09,44.09,176638.0,37.7822,37.8079,37.7223,37.7223,176638.0
2017-06-15 15:30:00,44.09,44.09,43.95,43.96,413485.0,37.7223,37.7223,37.6025,37.6111,413485.0
2017-06-15 15:40:00,43.96,43.99,43.86,43.89,640456.0,37.6111,37.6367,37.5255,37.5512,640456.0
2017-06-15 15:50:00,43.9,44.1,43.89,44.09,1114223.0,37.5597,37.7309,37.5512,37.7223,1114223.0
2017-06-16 09:30:00,44.38,44.38,44.0,44.09,796064.0,37.9704,37.9704,37.6453,37.7223,796064.0
2017-06-16 09:40:00,44.11,44.17,43.99,44.16,290431.0,37.7394,37.7908,37.6367,37.7822,290431.0
2017-06-16 09:50:00,44.16,44.17,43.99,44.0,180207.0,37.7822,37.7908,37.6367,37.6453,180207.0
2017-06-16 10:00:00,43.99,44.05,43.88,43.99,199206.0,37.6367,37.6881,37.5426,37.6367,199206.0
2017-06-16 10:10:00,43.99,44.01,43.75,43.78,264350.0,37.6367,37.6539,37.4314,37.4571,264350.0
2017-06-16 10:20:00,43.78,43.93,43.73,43.9,152540.0,37.4571,37.5854,37.4143,37.5597,152540.0
2017-06-16 10:30:00,43.9,43.96,43.84,43.94,258341.0,37.5597,37.6111,37.5084,37.594,258341.0
2017-06-16 10:40:00,43.95,43.98,43.87,43.91,259503.0,37.6025,37.6282,37.5341,37.5683,259503.0
2017-06-16 10:50:00,43.92,44.02,43.88,43.94,134779.0,37.5769,37.6624,37.5426,37.594,134779.0
2017-06-16 11:00:00,43.94,44.14,43.93,44.06,161364.0,37.594,37.7651,37.5854,37.6966,161364.0
2017-06-16 11:10:00,44.06,44.1,43.96,43.98,202705.0,37.6966,37.7309,37.6111,37.6282,202705.0
2017-06-16 11:20:00,43.99,44.05,43.95,43.96,259447.0,37.6367,37.6881,37.6025,37.6111,259447.0
2017-06-16 11:30:00,43.96,44.01,43.93,43.97,144915.0,37.6111,37.6539,37.5854,37.6196,144915.0
2017-06-16 11:40:00,43.98,43.99,43.93,43.95,178296.0,37.6282,37.6367,37.5854,37.6025,178296.0
2017-06-16 11:50:00,43.95,43.99,43.91,43.98,177364.0,37.6025,37.6367,37.5683,37.6282,177364.0
2017-06-16 12:00:00,43.98,44.01,43.96,43.97,120471.0,37.6282,37.6539,37.6111,37.6196,120471.0
2017-06-16 12:10:00,43.98,44.04,43.97,44.02,215451.0,37.6282,37.6795,37.6196,37.6624,215451.0
2017-06-16 12:20:00,44.02,44.03,43.97,43.99,152148.0,37.6624,37.671,37.6196,37.6367,152148.0
2017-06-16 12:30:00,43.98,44.01,43.93,43.94,89945.0,37.6282,37.6539,37.5854,37.594,89945.0
2017-06-16 12:40:00,43.93,43.96,43.9,43.92,101774.0,37.5854,37.6111,37.5597,37.5769,101774.0
2017-06-16 12:50:00,43.92,43.93,43.86,43.89,261336.0,37.5769,37.5854,37.5255,37.5512,261336.0
2017-06-16 13:00:00,43.89,43.9,43.83,43.84,202606.0,37.5512,37.5597,37.4999,37.5084,202606.0
2017-06-16 13:10:00,43.84,43.88,43.83,43.87,176806.0,37.5084,37.5426,37.4999,37.5341,176806.0
2017-06-16 13:20:00,43.87,43.94,43.86,43.94,165145.0,37.5341,37.594,37.5255,37.594,165145.0
2017-06-16 13:30:00,43.94,43.97,43.92,43.92,142541.0,37.594,37.6196,37.5769,37.5769,142541.0
2017-06-16 13:40:00,43.92,43.93,43.85,43.88,112861.0,37.5769,37.5854,37.517,37.5426,112861.0
2017-06-16 13:50:00,43.88,43.95,43.88,43.93,116905.0,37.5426,37.6025,37.5426,37.5854,116905.0
2017-06-16 14:00:00,43.93,43.94,43.87,43.93,152350.0,37.5854,37.594,37.5341,37.5854,152350.0
2017-06-16 14:10:00,43.93,43.94,43.86,43.86,142790.0,37.5854,37.594,37.5255,37.5255,142790.0
2017-06-16 14:20:00,43.86,43.99,43.85,43.94,170608.0,37.5255,37.6367,37.517,37.594,170608.0
2017-06-16 14:30:00,43.95,43.98,43.91,43.94,118136.0,37.6025,37.6282,37.5683,37.594,118136.0
2017-06-16 14:40:00,43.94,44.08,43.92,44.08,152674.0,37.594,37.7137,37.5769,37.7137,152674.0
2017-06-16 14:50:00,44.08,44.12,44.05,44.07,129804.0,37.7137,37.748,37.6881,37.7052,129804.0
2017-06-16 15:00:00,44.07,44.1,44.05,44.09,175963.0,37.7052,37.7309,37.6881,37.7223,175963.0
2017-06-16 15:10:00,44.09,44.12,44.01,44.02,181195.0,37.7223,37.748,37.6539,37.6624,181195.0
2017-06-16 15:20:00,44.01,44.08,44.01,44.04,304622.0,37.6539,37.7137,37.6539,37.6795,304622.0
2017-06-16 15:30:00,44.05,44.29,44.04,44.25,480856.0,37.6881,37.8934,37.6795,37.8592,480856.0
2017-06-16 15:40:00,44.25,44.28,44.16,44.21,411698.0,37.8592,37.8849,37.7822,37.825,411698.0
2017-06-16 15:50:00,44.21,44.27,44.16,44.27,820348.0,37.825,37.8763,37.7822,37.8763,820348.0
2017-06-19 09:30:00,44.3,44.42,44.22,44.32,272471.0,37.902,38.0046,37.8335,37.9191,272471.0
2017-06-19 09:40:00,44.31,44.36,44.0,44.01,251509.0,37.9105,37.9533,37.6453,37.6539,251509.0
2017-06-19 09:50:00,44.01,44.08,43.84,43.9,165408.0,37.6539,37.7137,37.5084,37.5597,165408.0
2017-06-19 10:00:00,43.89,43.91,43.65,43.83,240651.0,37.5512,37.5683,37.3459,37.4999,240651.0
2017-06-19 10:10:00,43.84,43.84,43.7,43.74,99194.0,37.5084,37.5084,37.3886,37.4229,99194.0
2017-06-19 10:20:00,43.75,43.78,43.65,43.72,402512.0,37.4314,37.4571,37.3459,37.4057,402512.0
2017-06-19 10:30:00,43.72,43.89,43.7,43.89,289061.0,37.4057,37.5512,37.3886,37.5512,289061.0
2017-06-19 10:40:00,43.89,43.98,43.84,43.96,169960.0,37.5512,37.6282,37.5084,37.6111,169960.0
2017-06-19 10:50:00,43.96,44.13,43.95,44.04,178491.0,37.6111,37.7565,37.6025,37.6795,178491.0
2017-06-19 11:00:00,44.04,44.08,43.94,43.95,175744.0,37.6795,37.7137,37.594,37.6025,175744.0
2017-06-19 11:10:00,43.96,44.04,43.88,43.97,287138.0,37.6111,37.6795,37.5426,37.6196,287138.0
2017-06-19 11:20:00,43.97,43.97,43.73,43.8,235181.0,37.6196,37.6196,37.4143,37.4742,235181.0
2017-06-19 11:30:00,43.79,43.94,43.72,43.79,374072.0,37.4656,37.594,37.4057,37.4656,374072.0
2017-06-19 11:40:00,43.79,43.85,43.7,43.76,196268.0,37.4656,37.517,37.3886,37.44,196268.0
2017-06-19 11:50:00,43.75,43.77,43.67,43.68,183952.0,37.4314,37.4485,37.363,37.3715,183952.0
2017-06-19 12:00:00,43.68,43.76,43.68,43.75,180781.0,37.3715,37.44,37.3715,37.4314,180781.0
2017-06-19 12:10:00,43.75,43.79,43.72,43.77,116607.0,37.4314,37.4656,37.4057,37.4485,116607.0
2017-06-19 12:20:00,43.77,43.77,43.68,43.72,89700.0,37.4485,37.4485,37.3715,37.4057,89700.0
2017-06-19 12:30:00,43.72,43.72,43.62,43.64,105663.0,37.4057,37.4057,37.3202,37.3373,105663.0
2017-06-19 12:40:00,43.65,43.76,43.62,43.75,84876.0,37.3459,37.44,37.3202,37.4314,84876.0
2017-06-19 12:50:00,43.76,43.77,43.7,43.75,80501.0,37.44,37.4485,37.3886,37.4314,80501.0
2017-06-19 13:00:00,43.75,43.82,43.75,43.75,94445.0,37.4314,37.4913,37.4314,37.4314,94445.0
2017-06-19 13:10:00,43.76,43.85,43.75,43.84,110898.0,37.44,37.517,37.4314,37.5084,110898.0
2017-06-19 13:20:00,43.84,43.9,43.83,43.87,104828.0,37.5084,37.5597,37.4999,37.5341,104828.0
2017-06-19 13:30:00,43.87,43.9,43.83,43.85,182039.0,37.5341,37.5597,37.4999,37.517,182039.0
2017-06-19 13:40:00,43.85,43.95,43.84,43.93,99098.0,37.517,37.6025,37.5084,37.5854,99098.0
2017-06-19 13:50:00,43.93,44.02,43.87,43.89,125078.0,37.5854,37.6624,37.5341,37.5512,125078.0
2017-06-19 14:00:00,43.9,43.93,43.85,43.86,78791.0,37.5597,37.5854,37.517,37.5255,78791.0
2017-06-19 14:10:00,43.87,43.89,43.83,43.84,56557.0,37.5341,37.5512,37.4999,37.5084,56557.0
2017-06-19 14:20:00,43.84,43.85,43.74,43.8,102229.0,37.5084,37.517,37.4229,37.4742,102229.0
2017-06-19 14:30:00,43.81,43.88,43.8,43.85,114721.0,37.4827,37.5426,37.4742,37.517,114721.0
2017-06-19 14:40:00,43.84,43.93,43.84,43.9,90000.0,37.5084,37.5854,37.5084,37.5597,90000.0
2017-06-19 14:50:00,43.9,43.96,43.88,43.95,116153.0,37.5597,37.6111,37.5426,37.6025,116153.0
2017-06-19 15:00:00,43.96,43.96,43.88,43.95,106440.0,37.6111,37.6111,37.5426,37.6025,106440.0
2017-06-19 15:10:00,43.95,43.98,43.9,43.94,144711.0,37.6025,37.6282,37.5597,37.594,144711.0
2017-06-19 15:20:00,43.94,43.98,43.9,43.93,123075.0,37.594,37.6282,37.5597,37.5854,123075.0
2017-06-19 15:30:00,43.93,43.94,43.83,43.87,150616.0,37.5854,37.594,37.4999,37.5341,150616.0
2017-06-19 15:40:00,43.87,43.91,43.79,43.88,317301.0,37.5341,37.5683,37.4656,37.5426,317301.0
2017-06-19 15:50:00,43.88,44.0,43.86,43.99,695279.0,37.5426,37.6453,37.5255,37.6367,695279.0
2017-06-20 09:30:00,43.28,43.29,42.95,43.15,642223.0,37.0293,37.0378,36.7469,36.9181,642223.0
2017-06-20 09:40:00,43.15,43.2,42.71,42.73,351761.0,36.9181,36.9608,36.5416,36.5587,351761.0
2017-06-20 09:50:00,42.73,42.76,42.47,42.47,436788.0,36.5587,36.5844,36.3363,36.3363,436788.0
2017-06-20 10:00:00,42.47,42.85,42.44,42.8,370648.0,36.3363,36.6614,36.3106,36.6186,370648.0
2017-06-20 10:10:00,42.79,42.84,42.72,42.77,370736.0,36.6101,36.6528,36.5502,36.5929,370736.0
2017-06-20 10:20:00,42.76,42.77,42.52,42.69,510176.0,36.5844,36.5929,36.3791,36.5245,510176.0
2017-06-20 10:30:00,42.7,42.71,42.55,42.57,150869.0,36.5331,36.5416,36.4047,36.4218,150869.0
2017-06-20 10:40:00,42.56,42.67,42.48,42.67,215733.0,36.4133,36.5074,36.3448,36.5074,215733.0
2017-06-20 10:50:00,42.66,42.73,42.6,42.65,157212.0,36.4988,36.5587,36.4475,36.4903,157212.0
2017-06-20 11:00:00,42.64,42.83,42.62,42.8,275365.0,36.4817,36.6443,36.4646,36.6186,275365.0
2017-06-20 11:10:00,42.8,43.01,42.8,42.97,378882.0,36.6186,36.7983,36.6186,36.7641,378882.0
2017-06-20 11:20:00,42.98,43.17,42.95,43.15,254012.0,36.7726,36.9352,36.7469,36.9181,254012.0
2017-06-20 11:30:00,43.14,43.19,43.07,43.17,166988.0,36.9095,36.9523,36.8496,36.9352,166988.0
2017-06-20 11:40:00,43.18,43.31,43.15,43.26,191751.0,36.9437,37.055,36.9181,37.0122,191751.0
2017-06-20 11:50:00,43.26,43.28,43.12,43.24,414603.0,37.0122,37.0293,36.8924,36.9951,414603.0
2017-06-20 12:00:00,43.23,43.42,43.21,43.32,373569.0,36.9865,37.1491,36.9694,37.0635,373569.0
2017-06-20 12:10:00,43.32,43.36,43.22,43.25,218681.0,37.0635,37.0977,36.978,37.0036,218681.0
2017-06-20 12:20:00,43.25,43.26,43.03,43.03,186453.0,37.0036,37.0122,36.8154,36.8154,186453.0
2017-06-20 12:30:00,43.03,43.13,43.03,43.12,148460.0,36.8154,36.901,36.8154,36.8924,148460.0
2017-06-20 12:40:00,43.12,43.18,43.1,43.1,178407.0,36.8924,36.9437,36.8753,36.8753,178407.0
2017-06-20 12:50:00,43.11,43.23,43.08,43.18,215327.0,36.8838,36.9865,36.8582,36.9437,215327.0
2017-06-20 13:00:00,43.18,43.33,43.16,43.31,180132.0,36.9437,37.0721,36.9266,37.055,180132.0
2017-06-20 13:10:00,43.3,43.35,43.24,43.29,122971.0,37.0464,37.0892,36.9951,37.0378,122971.0
2017-06-20 13:20:00,43.29,43.3,43.2,43.23,168622.0,37.0378,37.0464,36.9608,36.9865,168622.0
2017-06-20 13:30:00,43.22,43.29,43.2,43.24,135226.0,36.978,37.0378,36.9608,36.9951,135226.0
2017-06-20 13:40:00,43.24,43.36,43.23,43.35,123467.0,36.9951,37.0977,36.9865,37.0892,123467.0
2017-06-20 13:50:00,43.34,43.41,43.3,43.4,97349.0,37.0806,37.1405,37.0464,37.132,97349.0
2017-06-20 14:00:00,43.4,43.43,43.34,43.35,145856.0,37.132,37.1576,37.0806,37.0892,145856.0
2017-06-20 14:10:00,43.36,43.5,43.32,43.48,142293.0,37.0977,37.2175,37.0635,37.2004,142293.0
2017-06-20 14:20:00,43.48,43.53,43.43,43.5,176685.0,37.2004,37.2432,37.1576,37.2175,176685.0
2017-06-20 14:30:00,43.49,43.57,43.39,43.41,157735.0,37.209,37.2774,37.1234,37.1405,157735.0
2017-06-20 14:40:00,43.4,43.45,43.34,43.38,157509.0,37.132,37.1747,37.0806,37.1148,157509.0
2017-06-20 14:50:00,43.37,43.39,43.21,43.22,194930.0,37.1063,37.1234,36.9694,36.978,194930.0
2017-06-20 15:00:00,43.22,43.42,43.22,43.38,174348.0,36.978,37.1491,36.978,37.1148,174348.0
2017-06-20 15:10:00,43.38,43.46,43.35,43.39,194551.0,37.1148,37.1833,37.0892,37.1234,194551.0
2017-06-20 15:20:00,43.39,43.46,43.37,43.44,170213.0,37.1234,37.1833,37.1063,37.1662,170213.0
2017-06-20 15:30:00,43.43,43.44,43.35,43.39,341986.0,37.1576,37.1662,37.0892,37.1234,341986.0
2017-06-20 15:40:00,43.39,43.41,43.29,43.41,472497.0,37.1234,37.1405,37.0378,37.1405,472497.0
2017-06-20 15:50:00,43.41,43.44,43.35,43.39,616797.0,37.1405,37.1662,37.0892,37.1234,616797.0
2017-06-21 09:30:00,43.15,43.21,42.81,42.94,478805.0,36.9181,36.9694,36.6272,36.7384,478805.0
2017-06-21 09:40:00,42.96,43.09,42.8,42.89,577989.0,36.7555,36.8667,36.6186,36.6956,577989.0
2017-06-21 09:50:00,42.89,42.89,42.66,42.73,369056.0,36.6956,36.6956,36.4988,36.5587,369056.0
2017-06-21 10:00:00,42.73,42.74,42.47,42.47,447325.0,36.5587,36.5673,36.3363,36.3363,447325.0
2017-06-21 10:10:00,42.47,42.71,42.47,42.65,384388.0,36.3363,36.5416,36.3363,36.4903,384388.0
2017-06-21 10:20:00,42.65,42.69,42.59,42.69,388435.0,36.4903,36.5245,36.4389,36.5245,388435.0
2017-06-21 10:30:00,42.69,42.94,42.5,42.69,648763.0,36.5245,36.7384,36.3619,36.5245,648763.0
2017-06-21 10:40:00,42.69,42.77,42.54,42.7,406446.0,36.5245,36.5929,36.3962,36.5331,406446.0
2017-06-21 10:50:00,42.69,42.77,42.59,42.66,813268.0,36.5245,36.5929,36.4389,36.4988,813268.0
2017-06-21 11:00:00,42.66,42.7,42.15,42.18,700615.0,36.4988,36.5331,36.0625,36.0882,700615.0
2017-06-21 11:10:00,42.18,42.41,42.05,42.3,473750.0,36.0882,36.2849,35.9769,36.1908,473750.0
2017-06-21 11:20:00,42.31,42.32,42.18,42.22,316320.0,36.1994,36.2079,36.0882,36.1224,316320.0
2017-06-21 11:30:00,42.21,42.32,42.13,42.16,428760.0,36.1138,36.2079,36.0454,36.071,428760.0
2017-06-21 11:40:00,42.17,42.43,42.16,42.39,250706.0,36.0796,36.3021,36.071,36.2678,250706.0
2017-06-21 11:50:00,42.4,42.5,42.34,42.47,402737.0,36.2764,36.3619,36.225,36.3363,402737.0
2017-06-21 12:00:00,42.47,42.5,42.23,42.32,382563.0,36.3363,36.3619,36.1309,36.2079,382563.0
2017-06-21 12:10:00,42.32,42.37,42.24,42.33,245485.0,36.2079,36.2507,36.1395,36.2165,245485.0
2017-06-21 12:20:00,42.32,42.39,42.26,42.32,168216.0,36.2079,36.2678,36.1566,36.2079,168216.0
2017-06-21 12:30:00,42.33,42.4,42.09,42.1,485557.0,36.2165,36.2764,36.0112,36.0197,485557.0
2017-06-21 12:40:00,42.1,42.15,42.04,42.1,299283.0,36.0197,36.0625,35.9684,36.0197,299283.0
2017-06-21 12:50:00,42.1,42.14,42.05,42.11,329322.0,36.0197,36.0539,35.9769,36.0283,329322.0
2017-06-21 13:00:00,42.1,42.23,42.08,42.2,280105.0,36.0197,36.1309,36.0026,36.1053,280105.0
2017-06-21 13:10:00,42.21,42.23,42.14,42.21,266742.0,36.1138,36.1309,36.0539,36.1138,266742.0
2017-06-21 13:20:00,42.21,42.25,42.09,42.14,443840.0,36.1138,36.148,36.0112,36.0539,443840.0
2017-06-21 13:30:00,42.15,42.19,42.11,42.15,291781.0,36.0625,36.0967,36.0283,36.0625,291781.0
2017-06-21 13:40:00,42.15,42.25,42.13,42.18,261615.0,36.0625,36.148,36.0454,36.0882,261615.0
2017-06-21 13:50:00,42.19,42.2,42.04,42.05,213317.0,36.0967,36.1053,35.9684,35.9769,213317.0
2017-06-21 14:00:00,42.05,42.06,41.95,42.02,347482.0,35.9769,35.9855,35.8914,35.9513,347482.0
2017-06-21 14:10:00,42.03,42.07,41.99,42.03,220144.0,35.9598,35.994,35.9256,35.9598,220144.0
2017-06-21 14:20:00,42.02,42.1,41.99,42.01,339084.0,35.9513,36.0197,35.9256,35.9427,339084.0
2017-06-21 14:30:00,42.0,42.25,41.98,42.22,588903.0,35.9342,36.148,35.917,36.1224,588903.0
2017-06-21 14:40:00,42.22,42.3,42.19,42.27,445755.0,36.1224,36.1908,36.0967,36.1652,445755.0
2017-06-21 14:50:00,42.27,42.31,42.19,42.2,182702.0,36.1652,36.1994,36.0967,36.1053,182702.0
2017-06-21 15:00:00,42.19,42.26,42.14,42.23,215689.0,36.0967,36.1566,36.0539,36.1309,215689.0
2017-06-21 15:10:00,42.24,42.26,42.22,42.23,369386.0,36.1395,36.1566,36.1224,36.1309,369386.0
2017-06-21 15:20:00,42.23,42.28,42.22,42.26,446364.0,36.1309,36.1737,36.1224,36.1566,446364.0
2017-06-21 15:30:00,42.27,42.29,42.24,42.25,738121.0,36.1652,36.1823,36.1395,36.148,738121.0
2017-06-21 15:40:00,42.26,42.27,42.2,42.23,739153.0,36.1566,36.1652,36.1053,36.1309,739153.0
2017-06-21 15:50:00,42.23,42.25,42.14,42.23,1293068.0,36.1309,36.148,36.0539,36.1309,1293068.0
2017-06-22 09:30:00,42.31,42.31,41.94,42.18,552561.0,36.1994,36.1994,35.8828,36.0882,552561.0
2017-06-22 09:40:00,42.18,42.49,42.13,42.38,360604.0,36.0882,36.3534,36.0454,36.2593,360604.0
2017-06-22 09:50:00,42.39,42.46,42.34,42.37,518766.0,36.2678,36.3277,36.225,36.2507,518766.0
2017-06-22 10:00:00,42.37,42.41,42.23,42.34,145384.0,36.2507,36.2849,36.1309,36.225,145384.0
2017-06-22 10:10:00,42.34,42.35,42.22,42.22,127827.0,36.225,36.2336,36.1224,36.1224,127827.0
2017-06-22 10:20:00,42.23,42.35,42.18,42.33,163216.0,36.1309,36.2336,36.0882,36.2165,163216.0
2017-06-22 10:30:00,42.33,42.39,42.27,42.31,113046.0,36.2165,36.2678,36.1652,36.1994,113046.0
2017-06-22 10:40:00,42.31,42.56,42.22,42.5,405599.0,36.1994,36.4133,36.1224,36.3619,405599.0
2017-06-22 10:50:00,42.5,42.52,42.35,42.37,255538.0,36.3619,36.3791,36.2336,36.2507,255538.0
2017-06-22 11:00:00,42.37,42.41,42.22,42.23,200637.0,36.2507,36.2849,36.1224,36.1309,200637.0
2017-06-22 11:10:00,42.23,42.37,42.23,42.31,173970.0,36.1309,36.2507,36.1309,36.1994,173970.0
2017-06-22 11:20:00,42.3,42.34,42.22,42.27,154296.0,36.1908,36.225,36.1224,36.1652,154296.0
2017-06-22 11:30:00,42.27,42.29,42.22,42.23,209185.0,36.1652,36.1823,36.1224,36.1309,209185.0
2017-06-22 11:40:00,42.23,42.3,42.17,42.28,148715.0,36.1309,36.1908,36.0796,36.1737,148715.0
2017-06-22 11:50:00,42.29,42.29,42.21,42.26,150173.0,36.1823,36.1823,36.1138,36.1566,150173.0
2017-06-22 12:00:00,42.26,42.28,42.2,42.27,148660.0,36.1566,36.1737,36.1053,36.1652,148660.0
2017-06-22 12:10:00,42.28,42.37,42.27,42.34,299973.0,36.1737,36.2507,36.1652,36.225,299973.0
2017-06-22 12:20:00,42.34,42.37,42.31,42.33,138720.0,36.225,36.2507,36.1994,36.2165,138720.0
2017-06-22 12:30:00,42.33,42.37,42.31,42.33,123044.0,36.2165,36.2507,36.1994,36.2165,123044.0
2017-06-22 12:40:00,42.34,42.37,42.31,42.32,147575.0,36.225,36.2507,36.1994,36.2079,147575.0
2017-06-22 12:50:00,42.31,42.34,42.25,42.3,75056.0,36.1994,36.225,36.148,36.1908,75056.0
2017-06-22 13:00:00,42.3,42.3,42.22,42.23,95008.0,36.1908,36.1908,36.1224,36.1309,95008.0
2017-06-22 13:10:00,42.23,42.25,42.06,42.1,183018.0,36.1309,36.148,35.9855,36.0197,183018.0
2017-06-22 13:20:00,42.11,42.12,42.02,42.05,127963.0,36.0283,36.0368,35.9513,35.9769,127963.0
2017-06-22 13:30:00,42.04,42.07,41.97,41.98,176549.0,35.9684,35.994,35.9085,35.917,176549.0
2017-06-22 13:40:00,41.98,42.06,41.98,42.03,188163.0,35.917,35.9855,35.917,35.9598,188163.0
2017-06-22 13:50:00,42.04,42.16,42.03,42.16,100164.0,35.9684,36.071,35.9598,36.071,100164.0
2017-06-22 14:00:00,42.16,42.24,42.14,42.21,115902.0,36.071,36.1395,36.0539,36.1138,115902.0
2017-06-22 14:10:00,42.21,42.26,42.19,42.23,126527.0,36.1138,36.1566,36.0967,36.1309,126527.0
2017-06-22 14:20:00,42.23,42.28,42.14,42.16,185790.0,36.1309,36.1737,36.0539,36.071,185790.0
2017-06-22 14:30:00,42.16,42.23,42.15,42.22,76036.0,36.071,36.1309,36.0625,36.1224,76036.0
2017-06-22 14:40:00,42.22,42.24,42.16,42.23,267505.0,36.1224,36.1395,36.071,36.1309,267505.0
2017-06-22 14:50:00,42.23,42.25,42.21,42.24,88924.0,36.1309,36.148,36.1138,36.1395,88924.0
2017-06-22 15:00:00,42.24,42.24,42.15,42.16,129657.0,36.1395,36.1395,36.0625,36.071,129657.0
2017-06-22 15:10:00,42.16,42.18,42.08,42.09,117851.0,36.071,36.0882,36.0026,36.0112,117851.0
2017-06-22 15:20:00,42.09,42.1,42.05,42.06,134705.0,36.0112,36.0197,35.9769,35.9855,134705.0
2017-06-22 15:30:00,42.06,42.09,41.98,41.98,282936.0,35.9855,36.0112,35.917,35.917,282936.0
2017-06-22 15:40:00,41.98,42.0,41.91,41.95,381712.0,35.917,35.9342,35.8572,35.8914,381712.0
2017-06-22 15:50:00,41.95,42.0,41.9,41.9,895121.0,35.8914,35.9342,35.8486,35.8486,895121.0
2017-06-23 09:30:00,41.9,41.98,41.66,41.84,294669.0,35.8486,35.917,35.6433,35.7973,294669.0
2017-06-23 09:40:00,41.85,42.02,41.8,41.94,613167.0,35.8058,35.9513,35.763,35.8828,613167.0
2017-06-23 09:50:00,41.94,41.95,41.72,41.86,418370.0,35.8828,35.8914,35.6946,35.8144,418370.0
2017-06-23 10:00:00,41.86,41.93,41.76,41.85,315195.0,35.8144,35.8743,35.7288,35.8058,315195.0
2017-06-23 10:10:00,41.86,41.98,41.81,41.87,342458.0,35.8144,35.917,35.7716,35.8229,342458.0
2017-06-23 10:20:00,41.88,41.88,41.79,41.83,91556.0,35.8315,35.8315,35.7545,35.7887,91556.0
2017-06-23 10:30:00,41.83,41.9,41.81,41.84,164216.0,35.7887,35.8486,35.7716,35.7973,164216.0
2017-06-23 10:40:00,41.84,41.88,41.79,41.81,131170.0,35.7973,35.8315,35.7545,35.7716,131170.0
2017-06-23 10:50:00,41.81,41.88,41.8,41.87,138139.0,35.7716,35.8315,35.763,35.8229,138139.0
2017-06-23 11:00:00,41.88,41.91,41.82,41.88,195086.0,35.8315,35.8572,35.7801,35.8315,195086.0
2017-06-23 11:10:00,41.87,41.9,41.81,41.83,149172.0,35.8229,35.8486,35.7716,35.7887,149172.0
2017-06-23 11:20:00,41.83,41.87,41.81,41.83,155064.0,35.7887,35.8229,35.7716,35.7887,155064.0
2017-06-23 11:30:00,41.83,41.83,41.76,41.78,114894.0,35.7887,35.7887,35.7288,35.7459,114894.0
2017-06-23 11:40:00,41.79,41.82,41.76,41.79,121198.0,35.7545,35.7801,35.7288,35.7545,121198.0
2017-06-23 11:50:00,41.79,41.83,41.77,41.78,197804.0,35.7545,35.7887,35.7374,35.7459,197804.0
2017-06-23 12:00:00,41.77,41.81,41.74,41.74,302423.0,35.7374,35.7716,35.7117,35.7117,302423.0
2017-06-23 12:10:00,41.75,41.78,41.61,41.64,165089.0,35.7203,35.7459,35.6005,35.6261,165089.0
2017-06-23 12:20:00,41.65,41.66,41.54,41.6,222838.0,35.6347,35.6433,35.5406,35.5919,222838.0
2017-06-23 12:30:00,41.61,41.62,41.54,41.57,187834.0,35.6005,35.609,35.5406,35.5663,187834.0
2017-06-23 12:40:00,41.58,41.61,41.51,41.52,146994.0,35.5748,35.6005,35.5149,35.5235,146994.0
2017-06-23 12:50:00,41.51,41.58,41.5,41.51,164006.0,35.5149,35.5748,35.5064,35.5149,164006.0
2017-06-23 13:00:00,41.51,41.54,41.45,41.47,189076.0,35.5149,35.5406,35.4636,35.4807,189076.0
2017-06-23 13:10:00,41.48,41.53,41.41,41.44,252116.0,35.4893,35.532,35.4294,35.455,252116.0
2017-06-23 13:20:00,41.45,41.49,41.43,41.46,132134.0,35.4636,35.4978,35.4465,35.4721,132134.0
2017-06-23 13:30:00,41.46,41.47,41.39,41.39,183956.0,35.4721,35.4807,35.4123,35.4123,183956.0
2017-06-23 13:40:00,41.38,41.49,41.36,41.46,133373.0,35.4037,35.4978,35.3866,35.4721,133373.0
2017-06-23 13:50:00,41.46,41.48,41.43,41.45,182209.0,35.4721,35.4893,35.4465,35.4636,182209.0
2017-06-23 14:00:00,41.45,41.47,41.39,41.41,115440.0,35.4636,35.4807,35.4123,35.4294,115440.0
2017-06-23 14:10:00,41.41,41.51,41.37,41.51,179650.0,35.4294,35.5149,35.3951,35.5149,179650.0
2017-06-23 14:20:00,41.51,41.6,41.5,41.57,129062.0,35.5149,35.5919,35.5064,35.5663,129062.0
2017-06-23 14:30:00,41.57,41.6,41.53,41.54,148505.0,35.5663,35.5919,35.532,35.5406,148505.0
2017-06-23 14:40:00,41.53,41.53,41.49,41.5,170875.0,35.532,35.532,35.4978,35.5064,170875.0
2017-06-23 14:50:00,41.49,41.51,41.46,41.48,117434.0,35.4978,35.5149,35.4721,35.4893,117434.0
2017-06-23 15:00:00,41.47,41.51,41.43,41.5,287776.0,35.4807,35.5149,35.4465,35.5064,287776.0
2017-06-23 15:10:00,41.5,41.54,41.46,41.48,246064.0,35.5064,35.5406,35.4721,35.4893,246064.0
2017-06-23 15:20:00,41.48,41.57,41.47,41.54,307887.0,35.4893,35.5663,35.4807,35.5406,307887.0
2017-06-23 15:30:00,41.54,41.57,41.48,41.5,355059.0,35.5406,35.5663,35.4893,35.5064,355059.0
2017-06-23 15:40:00,41.5,41.61,41.49,41.55,482017.0,35.5064,35.6005,35.4978,35.5491,482017.0
2017-06-23 15:50:00,41.55,41.56,41.49,41.51,1205075.0,35.5491,35.5577,35.4978,35.5149,1205075.0
2017-06-26 09:30:00,41.84,42.0,41.49,41.55,249452.0,35.7973,35.9342,35.4978,35.5491,249452.0
2017-06-26 09:40:00,41.55,41.7,41.53,41.56,127879.0,35.5491,35.6775,35.532,35.5577,127879.0
2017-06-26 09:50:00,41.56,41.81,41.56,41.8,124842.0,35.5577,35.7716,35.5577,35.763,124842.0
2017-06-26 10:00:00,41.8,41.82,41.5,41.54,219217.0,35.763,35.7801,35.5064,35.5406,219217.0
2017-06-26 10:10:00,41.54,41.63,41.48,41.57,108351.0,35.5406,35.6176,35.4893,35.5663,108351.0
2017-06-26 10:20:00,41.57,41.62,41.5,41.61,105652.0,35.5663,35.609,35.5064,35.6005,105652.0
2017-06-26 10:30:00,41.61,41.64,41.49,41.63,196066.0,35.6005,35.6261,35.4978,35.6176,196066.0
2017-06-26 10:40:00,41.62,41.68,41.55,41.67,233337.0,35.609,35.6604,35.5491,35.6518,233337.0
2017-06-26 10:50:00,41.67,41.74,41.61,41.73,196742.0,35.6518,35.7117,35.6005,35.7031,196742.0
2017-06-26 11:00:00,41.73,41.77,41.68,41.73,137641.0,35.7031,35.7374,35.6604,35.7031,137641.0
2017-06-26 11:10:00,41.74,41.83,41.69,41.82,133583.0,35.7117,35.7887,35.6689,35.7801,133583.0
2017-06-26 11:20:00,41.82,41.95,41.82,41.88,153113.0,35.7801,35.8914,35.7801,35.8315,153113.0
2017-06-26 11:30:00,41.88,41.93,41.78,41.86,103296.0,35.8315,35.8743,35.7459,35.8144,103296.0
2017-06-26 11:40:00,41.86,41.98,41.86,41.94,78510.0,35.8144,35.917,35.8144,35.8828,78510.0
2017-06-26 11:50:00,41.94,42.0,41.83,41.86,110416.0,35.8828,35.9342,35.7887,35.8144,110416.0
2017-06-26 12:00:00,41.86,41.86,41.73,41.73,128969.0,35.8144,35.8144,35.7031,35.7031,128969.0
2017-06-26 12:10:00,41.73,41.74,41.67,41.69,87391.0,35.7031,35.7117,35.6518,35.6689,87391.0
2017-06-26 12:20:00,41.68,41.78,41.68,41.76,67307.0,35.6604,35.7459,35.6604,35.7288,67307.0
2017-06-26 12:30:00,41.77,41.77,41.72,41.74,62217.0,35.7374,35.7374,35.6946,35.7117,62217.0
2017-06-26 12:40:00,41.75,41.78,41.72,41.77,51832.0,35.7203,35.7459,35.6946,35.7374,51832.0
2017-06-26 12:50:00,41.78,41.79,41.71,41.77,73427.0,35.7459,35.7545,35.686,35.7374,73427.0
2017-06-26 13:00:00,41.77,41.81,41.74,41.79,57906.0,35.7374,35.7716,35.7117,35.7545,57906.0
2017-06-26 13:10:00,41.78,41.83,41.74,41.76,91268.0,35.7459,35.7887,35.7117,35.7288,91268.0
2017-06-26 13:20:00,41.76,41.77,41.69,41.69,61553.0,35.7288,35.7374,35.6689,35.6689,61553.0
2017-06-26 13:30:00,41.69,41.7,41.63,41.65,53140.0,35.6689,35.6775,35.6176,35.6347,53140.0
2017-06-26 13:40:00,41.64,41.68,41.61,41.65,56124.0,35.6261,35.6604,35.6005,35.6347,56124.0
2017-06-26 13:50:00,41.64,41.66,41.58,41.64,56360.0,35.6261,35.6433,35.5748,35.6261,56360.0
2017-06-26 14:00:00,41.64,41.7,41.6,41.7,58300.0,35.6261,35.6775,35.5919,35.6775,58300.0
2017-06-26 14:10:00,41.7,41.82,41.7,41.76,81896.0,35.6775,35.7801,35.6775,35.7288,81896.0
2017-06-26 14:20:00,41.76,41.78,41.71,41.73,70588.0,35.7288,35.7459,35.686,35.7031,70588.0
2017-06-26 14:30:00,41.73,41.73,41.65,41.69,42993.0,35.7031,35.7031,35.6347,35.6689,42993.0
2017-06-26 14:40:00,41.68,41.73,41.67,41.7,70440.0,35.6604,35.7031,35.6518,35.6775,70440.0
2017-06-26 14:50:00,41.7,41.8,41.69,41.79,85953.0,35.6775,35.763,35.6689,35.7545,85953.0
2017-06-26 15:00:00,41.79,41.83,41.72,41.73,83758.0,35.7545,35.7887,35.6946,35.7031,83758.0
2017-06-26 15:10:00,41.74,41.85,41.73,41.84,102393.0,35.7117,35.8058,35.7031,35.7973,102393.0
2017-06-26 15:20:00,41.84,41.84,41.7,41.72,109645.0,35.7973,35.7973,35.6775,35.6946,109645.0
2017-06-26 15:30:00,41.72,41.79,41.68,41.72,202130.0,35.6946,35.7545,35.6604,35.6946,202130.0
2017-06-26 15:40:00,41.73,41.77,41.68,41.68,209587.0,35.7031,35.7374,35.6604,35.6604,209587.0
2017-06-26 15:50:00,41.69,41.74,41.66,41.69,489611.0,35.6689,35.7117,35.6433,35.6689,489611.0
2017-06-27 09:30:00,41.86,41.99,41.64,41.65,239808.0,35.8144,35.9256,35.6261,35.6347,239808.0
2017-06-27 09:40:00,41.65,41.78,41.54,41.77,157535.0,35.6347,35.7459,35.5406,35.7374,157535.0
2017-06-27 09:50:00,41.77,41.85,41.69,41.79,112328.0,35.7374,35.8058,35.6689,35.7545,112328.0
2017-06-27 10:00:00,41.79,41.91,41.78,41.84,253029.0,35.7545,35.8572,35.7459,35.7973,253029.0
2017-06-27 10:10:00,41.84,41.88,41.76,41.79,128135.0,35.7973,35.8315,35.7288,35.7545,128135.0
2017-06-27 10:20:00,41.8,42.01,41.78,41.96,198304.0,35.763,35.9427,35.7459,35.8999,198304.0
2017-06-27 10:30:00,41.96,42.11,41.93,42.08,137828.0,35.8999,36.0283,35.8743,36.0026,137828.0
2017-06-27 10:40:00,42.08,42.27,42.08,42.25,383495.0,36.0026,36.1652,36.0026,36.148,383495.0
2017-06-27 10:50:00,42.24,42.25,42.08,42.22,205432.0,36.1395,36.148,36.0026,36.1224,205432.0
2017-06-27 11:00:00,42.21,42.3,42.19,42.23,189942.0,36.1138,36.1908,36.0967,36.1309,189942.0
2017-06-27 11:10:00,42.23,42.26,42.05,42.08,179439.0,36.1309,36.1566,35.9769,36.0026,179439.0
2017-06-27 11:20:00,42.08,42.09,41.97,42.07,168650.0,36.0026,36.0112,35.9085,35.994,168650.0
2017-06-27 11:30:00,42.07,42.11,42.03,42.09,91827.0,35.994,36.0283,35.9598,36.0112,91827.0
2017-06-27 11:40:00,42.09,42.11,42.02,42.04,163021.0,36.0112,36.0283,35.9513,35.9684,163021.0
2017-06-27 11:50:00,42.04,42.17,42.04,42.16,106782.0,35.9684,36.0796,35.9684,36.071,106782.0
2017-06-27 12:00:00,42.15,42.16,42.07,42.09,95787.0,36.0625,36.071,35.994,36.0112,95787.0
2017-06-27 12:10:00,42.09,42.09,41.99,41.99,108540.0,36.0112,36.0112,35.9256,35.9256,108540.0
2017-06-27 12:20:00,42.0,42.01,41.82,41.83,144726.0,35.9342,35.9427,35.7801,35.7887,144726.0
2017-06-27 12:30:00,41.83,41.92,41.81,41.9,170347.0,35.7887,35.8657,35.7716,35.8486,170347.0
2017-06-27 12:40:00,41.9,41.95,41.86,41.9,98008.0,35.8486,35.8914,35.8144,35.8486,98008.0
2017-06-27 12:50:00,41.9,42.1,41.89,42.07,131141.0,35.8486,36.0197,35.84,35.994,131141.0
2017-06-27 13:00:00,42.08,42.13,42.04,42.08,91743.0,36.0026,36.0454,35.9684,36.0026,91743.0
2017-06-27 13:10:00,42.08,42.08,41.99,42.02,143140.0,36.0026,36.0026,35.9256,35.9513,143140.0
2017-06-27 13:20:00,42.01,42.03,41.94,41.94,103400.0,35.9427,35.9598,35.8828,35.8828,103400.0
2017-06-27 13:30:00,41.95,42.0,41.87,41.87,121381.0,35.8914,35.9342,35.8229,35.8229,121381.0
2017-06-27 13:40:00,41.88,41.89,41.78,41.84,202717.0,35.8315,35.84,35.7459,35.7973,202717.0
2017-06-27 13:50:00,41.84,41.93,41.84,41.87,116152.0,35.7973,35.8743,35.7973,35.8229,116152.0
2017-06-27 14:00:00,41.88,41.88,41.75,41.75,126761.0,35.8315,35.8315,35.7203,35.7203,126761.0
2017-06-27 14:10:00,41.75,41.76,41.64,41.71,107428.0,35.7203,35.7288,35.6261,35.686,107428.0
2017-06-27 14:20:00,41.72,41.77,41.6,41.74,84182.0,35.6946,35.7374,35.5919,35.7117,84182.0
2017-06-27 14:30:00,41.73,41.8,41.72,41.76,70873.0,35.7031,35.763,35.6946,35.7288,70873.0
2017-06-27 14:40:00,41.75,41.76,41.7,41.74,91260.0,35.7203,35.7288,35.6775,35.7117,91260.0
2017-06-27 14:50:00,41.75,41.79,41.73,41.79,97482.0,35.7203,35.7545,35.7031,35.7545,97482.0
2017-06-27 15:00:00,41.78,41.88,41.76,41.85,122235.0,35.7459,35.8315,35.7288,35.8058,122235.0
2017-06-27 15:10:00,41.85,41.87,41.81,41.83,116027.0,35.8058,35.8229,35.7716,35.7887,116027.0
2017-06-27 15:20:00,41.84,41.84,41.78,41.79,121006.0,35.7973,35.7973,35.7459,35.7545,121006.0
2017-06-27 15:30:00,41.79,41.8,41.56,41.57,270220.0,35.7545,35.763,35.5577,35.5663,270220.0
2017-06-27 15:40:00,41.57,41.58,41.5,41.55,250303.0,35.5663,35.5748,35.5064,35.5491,250303.0
2017-06-27 15:50:00,41.55,41.57,41.47,41.53,672418.0,35.5491,35.5663,35.4807,35.532,672418.0
2017-06-28 09:30:00,41.6,41.92,41.6,41.87,245377.0,35.5919,35.8657,35.5919,35.8229,245377.0
2017-06-28 09:40:00,41.86,41.92,41.75,41.79,191329.0,35.8144,35.8657,35.7203,35.7545,191329.0
2017-06-28 09:50:00,41.8,41.91,41.73,41.75,153806.0,35.763,35.8572,35.7031,35.7203,153806.0
2017-06-28 10:00:00,41.75,42.0,41.74,41.93,119839.0,35.7203,35.9342,35.7117,35.8743,119839.0
2017-06-28 10:10:00,41.93,41.94,41.65,41.65,165070.0,35.8743,35.8828,35.6347,35.6347,165070.0
2017-06-28 10:20:00,41.64,41.76,41.57,41.57,117887.0,35.6261,35.7288,35.5663,35.5663,117887.0
2017-06-28 10:30:00,41.61,41.98,41.54,41.85,274048.0,35.6005,35.917,35.5406,35.8058,274048.0
2017-06-28 10:40:00,41.84,42.0,41.79,41.87,356541.0,35.7973,35.9342,35.7545,35.8229,356541.0
2017-06-28 10:50:00,41.88,41.91,41.78,41.82,190011.0,35.8315,35.8572,35.7459,35.7801,190011.0
2017-06-28 11:00:00,41.83,42.0,41.82,41.98,144003.0,35.7887,35.9342,35.7801,35.917,144003.0
2017-06-28 11:10:00,41.98,42.08,41.96,42.04,258359.0,35.917,36.0026,35.8999,35.9684,258359.0
2017-06-28 11:20:00,42.05,42.15,42.03,42.13,146175.0,35.9769,36.0625,35.9598,36.0454,146175.0
2017-06-28 11:30:00,42.12,42.28,42.08,42.23,186145.0,36.0368,36.1737,36.0026,36.1309,186145.0
2017-06-28 11:40:00,42.23,42.24,42.13,42.17,143745.0,36.1309,36.1395,36.0454,36.0796,143745.0
2017-06-28 11:50:00,42.16,42.25,42.15,42.2,115397.0,36.071,36.148,36.0625,36.1053,115397.0
2017-06-28 12:00:00,42.2,42.23,42.14,42.22,107383.0,36.1053,36.1309,36.0539,36.1224,107383.0
2017-06-28 12:10:00,42.22,42.25,42.17,42.22,215714.0,36.1224,36.148,36.0796,36.1224,215714.0
2017-06-28 12:20:00,42.22,42.24,42.17,42.23,100381.0,36.1224,36.1395,36.0796,36.1309,100381.0
2017-06-28 12:30:00,42.23,42.28,42.2,42.27,85995.0,36.1309,36.1737,36.1053,36.1652,85995.0
2017-06-28 12:40:00,42.28,42.36,42.26,42.32,173548.0,36.1737,36.2422,36.1566,36.2079,173548.0
2017-06-28 12:50:00,42.33,42.36,42.31,42.34,133488.0,36.2165,36.2422,36.1994,36.225,133488.0
2017-06-28 13:00:00,42.33,42.34,42.25,42.33,132769.0,36.2165,36.225,36.148,36.2165,132769.0
2017-06-28 13:10:00,42.33,42.4,42.32,42.39,144782.0,36.2165,36.2764,36.2079,36.2678,144782.0
2017-06-28 13:20:00,42.39,42.41,42.25,42.34,129343.0,36.2678,36.2849,36.148,36.225,129343.0
2017-06-28 13:30:00,42.34,42.37,42.27,42.33,84313.0,36.225,36.2507,36.1652,36.2165,84313.0
2017-06-28 13:40:00,42.34,42.36,42.29,42.34,128340.0,36.225,36.2422,36.1823,36.225,128340.0
2017-06-28 13:50:00,42.34,42.35,42.29,42.3,84215.0,36.225,36.2336,36.1823,36.1908,84215.0
2017-06-28 14:00:00,42.29,42.33,42.25,42.33,89308.0,36.1823,36.2165,36.148,36.2165,89308.0
2017-06-28 14:10:00,42.33,42.37,42.28,42.34,120433.0,36.2165,36.2507,36.1737,36.225,120433.0
2017-06-28 14:20:00,42.34,42.37,42.26,42.28,116157.0,36.225,36.2507,36.1566,36.1737,116157.0
2017-06-28 14:30:00,42.29,42.35,42.26,42.34,94935.0,36.1823,36.2336,36.1566,36.225,94935.0
2017-06-28 14:40:00,42.34,42.4,42.34,42.39,77629.0,36.225,36.2764,36.225,36.2678,77629.0
2017-06-28 14:50:00,42.39,42.4,42.34,42.36,87097.0,36.2678,36.2764,36.225,36.2422,87097.0
2017-06-28 15:00:00,42.36,42.36,42.17,42.21,147930.0,36.2422,36.2422,36.0796,36.1138,147930.0
2017-06-28 15:10:00,42.2,42.26,42.19,42.25,121045.0,36.1053,36.1566,36.0967,36.148,121045.0
2017-06-28 15:20:00,42.24,42.27,42.21,42.21,225892.0,36.1395,36.1652,36.1138,36.1138,225892.0
2017-06-28 15:30:00,42.21,42.21,42.03,42.06,206743.0,36.1138,36.1138,35.9598,35.9855,206743.0
2017-06-28 15:40:00,42.05,42.06,41.96,42.01,395560.0,35.9769,35.9855,35.8999,35.9427,395560.0
2017-06-28 15:50:00,42.01,42.08,41.99,42.01,774714.0,35.9427,36.0026,35.9256,35.9427,774714.0
2017-06-29 09:30:00,42.2,42.48,42.13,42.46,260820.0,36.1053,36.3448,36.0454,36.3277,260820.0
2017-06-29 09:40:00,42.46,42.63,42.44,42.49,219143.0,36.3277,36.4732,36.3106,36.3534,219143.0
2017-06-29 09:50:00,42.49,42.56,42.48,42.54,119148.0,36.3534,36.4133,36.3448,36.3962,119148.0
2017-06-29 10:00:00,42.54,42.58,42.47,42.52,137602.0,36.3962,36.4304,36.3363,36.3791,137602.0
2017-06-29 10:10:00,42.51,42.77,42.51,42.7,218058.0,36.3705,36.5929,36.3705,36.5331,218058.0
2017-06-29 10:20:00,42.69,42.7,42.52,42.63,144101.0,36.5245,36.5331,36.3791,36.4732,144101.0
2017-06-29 10:30:00,42.65,42.85,42.63,42.8,131158.0,36.4903,36.6614,36.4732,36.6186,131158.0
2017-06-29 10:40:00,42.8,42.89,42.72,42.89,132555.0,36.6186,36.6956,36.5502,36.6956,132555.0
2017-06-29 10:50:00,42.88,42.89,42.81,42.86,240471.0,36.6871,36.6956,36.6272,36.6699,240471.0
2017-06-29 11:00:00,42.87,42.97,42.83,42.88,152824.0,36.6785,36.7641,36.6443,36.6871,152824.0
2017-06-29 11:10:00,42.87,42.97,42.76,42.79,149050.0,36.6785,36.7641,36.5844,36.6101,149050.0
2017-06-29 11:20:00,42.78,42.8,42.64,42.74,208884.0,36.6015,36.6186,36.4817,36.5673,208884.0
2017-06-29 11:30:00,42.74,42.78,42.44,42.5,239358.0,36.5673,36.6015,36.3106,36.3619,239358.0
2017-06-29 11:40:00,42.5,42.66,42.37,42.63,177703.0,36.3619,36.4988,36.2507,36.4732,177703.0
2017-06-29 11:50:00,42.62,42.75,42.62,42.71,163521.0,36.4646,36.5758,36.4646,36.5416,163521.0
2017-06-29 12:00:00,42.71,42.83,42.66,42.81,133406.0,36.5416,36.6443,36.4988,36.6272,133406.0
2017-06-29 12:10:00,42.81,42.83,42.64,42.65,101801.0,36.6272,36.6443,36.4817,36.4903,101801.0
2017-06-29 12:20:00,42.65,42.69,42.37,42.38,219297.0,36.4903,36.5245,36.2507,36.2593,219297.0
2017-06-29 12:30:00,42.38,42.54,42.35,42.54,122587.0,36.2593,36.3962,36.2336,36.3962,122587.0
2017-06-29 12:40:00,42.53,42.61,42.47,42.55,126766.0,36.3876,36.4561,36.3363,36.4047,126766.0
2017-06-29 12:50:00,42.55,42.66,42.53,42.65,103375.0,36.4047,36.4988,36.3876,36.4903,103375.0
2017-06-29 13:00:00,42.65,42.76,42.61,42.69,126035.0,36.4903,36.5844,36.4561,36.5245,126035.0
2017-06-29 13:10:00,42.69,42.69,42.55,42.56,171881.0,36.5245,36.5245,36.4047,36.4133,171881.0
2017-06-29 13:20:00,42.56,42.59,42.48,42.53,171295.0,36.4133,36.4389,36.3448,36.3876,171295.0
2017-06-29 13:30:00,42.54,42.64,42.48,42.51,172097.0,36.3962,36.4817,36.3448,36.3705,172097.0
2017-06-29 13:40:00,42.51,42.55,42.43,42.52,96440.0,36.3705,36.4047,36.3021,36.3791,96440.0
2017-06-29 13:50:00,42.52,42.59,42.49,42.57,130412.0,36.3791,36.4389,36.3534,36.4218,130412.0
2017-06-29 14:00:00,42.58,42.59,42.48,42.51,148206.0,36.4304,36.4389,36.3448,36.3705,148206.0
2017-06-29 14:10:00,42.51,42.64,42.49,42.64,95428.0,36.3705,36.4817,36.3534,36.4817,95428.0
2017-06-29 14:20:00,42.63,42.7,42.58,42.65,110501.0,36.4732,36.5331,36.4304,36.4903,110501.0
2017-06-29 14:30:00,42.64,42.66,42.55,42.62,97885.0,36.4817,36.4988,36.4047,36.4646,97885.0
2017-06-29 14:40:00,42.62,42.67,42.53,42.54,98062.0,36.4646,36.5074,36.3876,36.3962,98062.0
2017-06-29 14:50:00,42.54,42.6,42.46,42.6,98068.0,36.3962,36.4475,36.3277,36.4475,98068.0
2017-06-29 15:00:00,42.59,42.6,42.48,42.53,176949.0,36.4389,36.4475,36.3448,36.3876,176949.0
2017-06-29 15:10:00,42.53,42.62,42.46,42.6,198862.0,36.3876,36.4646,36.3277,36.4475,198862.0
2017-06-29 15:20:00,42.6,42.64,42.56,42.6,151962.0,36.4475,36.4817,36.4133,36.4475,151962.0
2017-06-29 15:30:00,42.59,42.68,42.59,42.63,167569.0,36.4389,36.5159,36.4389,36.4732,167569.0
2017-06-29 15:40:00,42.63,42.65,42.34,42.36,402759.0,36.4732,36.4903,36.225,36.2422,402759.0
2017-06-29 15:50:00,42.36,42.49,42.36,42.42,515880.0,36.2422,36.3534,36.2422,36.2935,515880.0
2017-06-30 09:30:00,42.8,42.87,42.52,42.57,227473.0,36.6186,36.6785,36.3791,36.4218,227473.0
2017-06-30 09:40:00,42.57,42.71,42.45,42.67,91675.0,36.4218,36.5416,36.3192,36.5074,91675.0
2017-06-30 09:50:00,42.66,42.66,42.49,42.59,94968.0,36.4988,36.4988,36.3534,36.4389,94968.0
2017-06-30 10:00:00,42.58,42.62,42.49,42.5,91471.0,36.4304,36.4646,36.3534,36.3619,91471.0
2017-06-30 10:10:00,42.49,42.52,42.4,42.47,113145.0,36.3534,36.3791,36.2764,36.3363,113145.0
2017-06-30 10:20:00,42.47,42.54,42.38,42.41,114879.0,36.3363,36.3962,36.2593,36.2849,114879.0
2017-06-30 10:30:00,42.4,42.43,42.3,42.31,94260.0,36.2764,36.3021,36.1908,36.1994,94260.0
2017-06-30 10:40:00,42.31,42.48,42.3,42.46,150739.0,36.1994,36.3448,36.1908,36.3277,150739.0
2017-06-30 10:50:00,42.47,42.52,42.42,42.45,112426.0,36.3363,36.3791,36.2935,36.3192,112426.0
2017-06-30 11:00:00,42.45,42.61,42.45,42.5,165768.0,36.3192,36.4561,36.3192,36.3619,165768.0
2017-06-30 11:10:00,42.49,42.5,42.32,42.33,131233.0,36.3534,36.3619,36.2079,36.2165,131233.0
2017-06-30 11:20:00,42.33,42.48,42.32,42.45,75250.0,36.2165,36.3448,36.2079,36.3192,75250.0
2017-06-30 11:30:00,42.45,42.78,42.45,42.75,176269.0,36.3192,36.6015,36.3192,36.5758,176269.0
2017-06-30 11:40:00,42.75,42.76,42.61,42.63,103954.0,36.5758,36.5844,36.4561,36.4732,103954.0
2017-06-30 11:50:00,42.63,42.69,42.56,42.65,82425.0,36.4732,36.5245,36.4133,36.4903,82425.0
2017-06-30 12:00:00,42.65,42.74,42.65,42.69,71313.0,36.4903,36.5673,36.4903,36.5245,71313.0
2017-06-30 12:10:00,42.68,42.68,42.47,42.48,79255.0,36.5159,36.5159,36.3363,36.3448,79255.0
2017-06-30 12:20:00,42.48,42.51,42.43,42.51,68401.0,36.3448,36.3705,36.3021,36.3705,68401.0
2017-06-30 12:30:00,42.51,42.56,42.43,42.43,129849.0,36.3705,36.4133,36.3021,36.3021,129849.0
2017-06-30 12:40:00,42.44,42.46,42.41,42.41,69279.0,36.3106,36.3277,36.2849,36.2849,69279.0
2017-06-30 12:50:00,42.42,42.48,42.4,42.41,64686.0,36.2935,36.3448,36.2764,36.2849,64686.0
2017-06-30 13:00:00,42.42,42.65,42.41,42.62,263994.0,36.2935,36.4903,36.2849,36.4646,263994.0
2017-06-30 13:10:00,42.61,42.77,42.6,42.73,115151.0,36.4561,36.5929,36.4475,36.5587,115151.0
2017-06-30 13:20:00,42.73,42.81,42.64,42.81,161393.0,36.5587,36.6272,36.4817,36.6272,161393.0
2017-06-30 13:30:00,42.82,42.82,42.73,42.8,132847.0,36.6357,36.6357,36.5587,36.6186,132847.0
2017-06-30 13:40:00,42.8,42.94,42.78,42.82,257518.0,36.6186,36.7384,36.6015,36.6357,257518.0
2017-06-30 13:50:00,42.81,42.87,42.79,42.84,67039.0,36.6272,36.6785,36.6101,36.6528,67039.0
2017-06-30 14:00:00,42.84,42.93,42.83,42.91,135019.0,36.6528,36.7298,36.6443,36.7127,135019.0
2017-06-30 14:10:00,42.92,43.02,42.88,42.99,217789.0,36.7213,36.8068,36.6871,36.7812,217789.0
2017-06-30 14:20:00,42.99,43.06,42.96,43.0,217672.0,36.7812,36.8411,36.7555,36.7897,217672.0
2017-06-30 14:30:00,43.0,43.05,42.92,42.93,140730.0,36.7897,36.8325,36.7213,36.7298,140730.0
2017-06-30 14:40:00,42.91,42.94,42.82,42.84,123645.0,36.7127,36.7384,36.6357,36.6528,123645.0
2017-06-30 14:50:00,42.84,42.99,42.83,42.95,102408.0,36.6528,36.7812,36.6443,36.7469,102408.0
2017-06-30 15:00:00,42.95,42.97,42.85,42.85,205037.0,36.7469,36.7641,36.6614,36.6614,205037.0
2017-06-30 15:10:00,42.85,42.91,42.82,42.88,132710.0,36.6614,36.7127,36.6357,36.6871,132710.0
2017-06-30 15:20:00,42.88,42.91,42.81,42.87,169024.0,36.6871,36.7127,36.6272,36.6785,169024.0
2017-06-30 15:30:00,42.87,42.9,42.78,42.82,213896.0,36.6785,36.7042,36.6015,36.6357,213896.0
2017-06-30 15:40:00,42.82,42.84,42.74,42.83,320731.0,36.6357,36.6528,36.5673,36.6443,320731.0
2017-06-30 15:50:00,42.83,42.83,42.7,42.71,597830.0,36.6443,36.6443,36.5331,36.5416,597830.0
2017-07-03 09:30:00,42.94,43.16,42.73,43.14,343446.0,36.7384,36.9266,36.5587,36.9095,343446.0
2017-07-03 09:40:00,43.14,43.28,43.06,43.18,237553.0,36.9095,37.0293,36.8411,36.9437,237553.0
2017-07-03 09:50:00,43.17,43.24,43.07,43.15,89919.0,36.9352,36.9951,36.8496,36.9181,89919.0
2017-07-03 10:00:00,43.18,43.41,43.15,43.41,154125.0,36.9437,37.1405,36.9181,37.1405,154125.0
2017-07-03 10:10:00,43.41,43.49,43.31,43.47,160709.0,37.1405,37.209,37.055,37.1918,160709.0
2017-07-03 10:20:00,43.48,43.58,43.41,43.47,104564.0,37.2004,37.286,37.1405,37.1918,104564.0
2017-07-03 10:30:00,43.48,43.62,43.47,43.57,109205.0,37.2004,37.3202,37.1918,37.2774,109205.0
2017-07-03 10:40:00,43.58,43.73,43.45,43.7,173700.0,37.286,37.4143,37.1747,37.3886,173700.0
2017-07-03 10:50:00,43.7,43.82,43.59,43.7,235005.0,37.3886,37.4913,37.2945,37.3886,235005.0
2017-07-03 11:00:00,43.68,43.91,43.68,43.85,149533.0,37.3715,37.5683,37.3715,37.517,149533.0
2017-07-03 11:10:00,43.85,43.9,43.68,43.84,144330.0,37.517,37.5597,37.3715,37.5084,144330.0
2017-07-03 11:20:00,43.84,43.89,43.7,43.76,178292.0,37.5084,37.5512,37.3886,37.44,178292.0
2017-07-03 11:30:00,43.76,43.9,43.64,43.88,172226.0,37.44,37.5597,37.3373,37.5426,172226.0
2017-07-03 11:40:00,43.89,44.01,43.85,43.88,208978.0,37.5512,37.6539,37.517,37.5426,208978.0
2017-07-03 11:50:00,43.88,43.95,43.81,43.85,128673.0,37.5426,37.6025,37.4827,37.517,128673.0
2017-07-03 12:00:00,43.87,43.97,43.74,43.77,133208.0,37.5341,37.6196,37.4229,37.4485,133208.0
2017-07-03 12:10:00,43.78,43.87,43.71,43.86,143508.0,37.4571,37.5341,37.3972,37.5255,143508.0
2017-07-03 12:20:00,43.86,43.97,43.79,43.81,242831.0,37.5255,37.6196,37.4656,37.4827,242831.0
2017-07-03 12:30:00,43.81,43.88,43.77,43.81,204028.0,37.4827,37.5426,37.4485,37.4827,204028.0
2017-07-03 12:40:00,43.82,43.98,43.81,43.91,306194.0,37.4913,37.6282,37.4827,37.5683,306194.0
2017-07-03 12:50:00,43.91,43.93,43.72,43.74,666349.0,37.5683,37.5854,37.4057,37.4229,666349.0
2017-07-05 09:30:00,44.07,44.07,43.41,43.43,523630.0,37.7052,37.7052,37.1405,37.1576,523630.0
2017-07-05 09:40:00,43.43,43.52,43.23,43.4,242786.0,37.1576,37.2346,36.9865,37.132,242786.0
2017-07-05 09:50:00,43.4,43.66,43.37,43.48,273614.0,37.132,37.3544,37.1063,37.2004,273614.0
2017-07-05 10:00:00,43.49,43.52,43.12,43.13,277028.0,37.209,37.2346,36.8924,36.901,277028.0
2017-07-05 10:10:00,43.12,43.14,42.88,43.07,370106.0,36.8924,36.9095,36.6871,36.8496,370106.0
2017-07-05 10:20:00,43.08,43.09,42.92,43.01,114982.0,36.8582,36.8667,36.7213,36.7983,114982.0
2017-07-05 10:30:00,43.02,43.12,42.88,42.95,149548.0,36.8068,36.8924,36.6871,36.7469,149548.0
2017-07-05 10:40:00,42.94,43.14,42.92,43.05,131259.0,36.7384,36.9095,36.7213,36.8325,131259.0
2017-07-05 10:50:00,43.05,43.1,42.97,43.03,136275.0,36.8325,36.8753,36.7641,36.8154,136275.0
2017-07-05 11:00:00,43.04,43.15,42.99,43.09,145336.0,36.824,36.9181,36.7812,36.8667,145336.0
2017-07-05 11:10:00,43.09,43.21,43.09,43.2,132793.0,36.8667,36.9694,36.8667,36.9608,132793.0
2017-07-05 11:20:00,43.21,43.22,42.86,42.87,237152.0,36.9694,36.978,36.6699,36.6785,237152.0
2017-07-05 11:30:00,42.87,42.99,42.67,42.98,345276.0,36.6785,36.7812,36.5074,36.7726,345276.0
2017-07-05 11:40:00,42.99,43.05,42.96,43.01,111713.0,36.7812,36.8325,36.7555,36.7983,111713.0
2017-07-05 11:50:00,43.01,43.02,42.9,42.9,95410.0,36.7983,36.8068,36.7042,36.7042,95410.0
2017-07-05 12:00:00,42.89,42.99,42.86,42.96,83620.0,36.6956,36.7812,36.6699,36.7555,83620.0
2017-07-05 12:10:00,42.97,43.09,42.91,43.08,74875.0,36.7641,36.8667,36.7127,36.8582,74875.0
2017-07-05 12:20:00,43.08,43.11,43.02,43.06,86172.0,36.8582,36.8838,36.8068,36.8411,86172.0
2017-07-05 12:30:00,43.07,43.13,43.01,43.05,80130.0,36.8496,36.901,36.7983,36.8325,80130.0
2017-07-05 12:40:00,43.04,43.07,42.93,42.95,62787.0,36.824,36.8496,36.7298,36.7469,62787.0
2017-07-05 12:50:00,42.95,43.09,42.93,43.02,87302.0,36.7469,36.8667,36.7298,36.8068,87302.0
2017-07-05 13:00:00,43.01,43.01,42.91,42.95,138176.0,36.7983,36.7983,36.7127,36.7469,138176.0
2017-07-05 13:10:00,42.95,42.99,42.76,42.8,258413.0,36.7469,36.7812,36.5844,36.6186,258413.0
2017-07-05 13:20:00,42.8,42.83,42.74,42.74,123321.0,36.6186,36.6443,36.5673,36.5673,123321.0
2017-07-05 13:30:00,42.75,42.8,42.71,42.79,158165.0,36.5758,36.6186,36.5416,36.6101,158165.0
2017-07-05 13:40:00,42.8,42.88,42.75,42.76,98016.0,36.6186,36.6871,36.5758,36.5844,98016.0
2017-07-05 13:50:00,42.76,42.77,42.67,42.7,118657.0,36.5844,36.5929,36.5074,36.5331,118657.0
2017-07-05 14:00:00,42.7,42.84,42.69,42.8,78570.0,36.5331,36.6528,36.5245,36.6186,78570.0
2017-07-05 14:10:00,42.81,42.93,42.78,42.87,99501.0,36.6272,36.7298,36.6015,36.6785,99501.0
2017-07-05 14:20:00,42.88,42.88,42.71,42.72,130408.0,36.6871,36.6871,36.5416,36.5502,130408.0
2017-07-05 14:30:00,42.72,42.79,42.68,42.75,135885.0,36.5502,36.6101,36.5159,36.5758,135885.0
2017-07-05 14:40:00,42.74,42.79,42.57,42.59,219015.0,36.5673,36.6101,36.4218,36.4389,219015.0
2017-07-05 14:50:00,42.58,42.61,42.53,42.59,117903.0,36.4304,36.4561,36.3876,36.4389,117903.0
2017-07-05 15:00:00,42.59,42.71,42.56,42.66,120939.0,36.4389,36.5416,36.4133,36.4988,120939.0
2017-07-05 15:10:00,42.66,42.72,42.65,42.69,98449.0,36.4988,36.5502,36.4903,36.5245,98449.0
2017-07-05 15:20:00,42.69,42.87,42.69,42.84,392302.0,36.5245,36.6785,36.5245,36.6528,392302.0
2017-07-05 15:30:00,42.85,43.0,42.85,42.95,321586.0,36.6614,36.7897,36.6614,36.7469,321586.0
2017-07-05 15:40:00,42.95,42.96,42.83,42.88,287273.0,36.7469,36.7555,36.6443,36.6871,287273.0
2017-07-05 15:50:00,42.88,42.93,42.81,42.85,554953.0,36.6871,36.7298,36.6272,36.6614,554953.0
2017-07-06 09:30:00,43.1,43.42,43.01,43.04,341422.0,36.8753,37.1491,36.7983,36.824,341422.0
2017-07-06 09:40:00,43.01,43.19,42.99,43.14,174814.0,36.7983,36.9523,36.7812,36.9095,174814.0
2017-07-06 09:50:00,43.14,43.23,42.89,42.92,125913.0,36.9095,36.9865,36.6956,36.7213,125913.0
2017-07-06 10:00:00,42.93,43.03,42.79,42.86,159993.0,36.7298,36.8154,36.6101,36.6699,159993.0
2017-07-06 10:10:00,42.86,42.94,42.82,42.87,109198.0,36.6699,36.7384,36.6357,36.6785,109198.0
2017-07-06 10:20:00,42.86,42.9,42.81,42.84,103256.0,36.6699,36.7042,36.6272,36.6528,103256.0
2017-07-06 10:30:00,42.83,42.85,42.73,42.73,150722.0,36.6443,36.6614,36.5587,36.5587,150722.0
2017-07-06 10:40:00,42.73,42.82,42.66,42.71,189196.0,36.5587,36.6357,36.4988,36.5416,189196.0
2017-07-06 10:50:00,42.71,42.73,42.56,42.57,151338.0,36.5416,36.5587,36.4133,36.4218,151338.0
2017-07-06 11:00:00,42.59,43.31,42.59,43.21,280262.0,36.4389,37.055,36.4389,36.9694,280262.0
2017-07-06 11:10:00,43.21,43.21,42.82,42.88,186091.0,36.9694,36.9694,36.6357,36.6871,186091.0
2017-07-06 11:20:00,42.88,42.88,42.7,42.85,182117.0,36.6871,36.6871,36.5331,36.6614,182117.0
2017-07-06 11:30:00,42.86,42.92,42.67,42.72,126595.0,36.6699,36.7213,36.5074,36.5502,126595.0
2017-07-06 11:40:00,42.72,42.73,42.63,42.64,119259.0,36.5502,36.5587,36.4732,36.4817,119259.0
2017-07-06 11:50:00,42.64,42.73,42.62,42.68,166159.0,36.4817,36.5587,36.4646,36.5159,166159.0
2017-07-06 12:00:00,42.69,42.75,42.68,42.71,61649.0,36.5245,36.5758,36.5159,36.5416,61649.0
2017-07-06 12:10:00,42.7,42.76,42.67,42.76,94711.0,36.5331,36.5844,36.5074,36.5844,94711.0
2017-07-06 12:20:00,42.76,42.85,42.76,42.85,64880.0,36.5844,36.6614,36.5844,36.6614,64880.0
2017-07-06 12:30:00,42.84,42.84,42.75,42.77,55125.0,36.6528,36.6528,36.5758,36.5929,55125.0
2017-07-06 12:40:00,42.78,42.79,42.7,42.74,66981.0,36.6015,36.6101,36.5331,36.5673,66981.0
2017-07-06 12:50:00,42.75,42.77,42.68,42.7,73576.0,36.5758,36.5929,36.5159,36.5331,73576.0
2017-07-06 13:00:00,42.71,42.74,42.65,42.68,102152.0,36.5416,36.5673,36.4903,36.5159,102152.0
2017-07-06 13:10:00,42.68,42.87,42.66,42.84,129239.0,36.5159,36.6785,36.4988,36.6528,129239.0
2017-07-06 13:20:00,42.84,42.86,42.73,42.76,100346.0,36.6528,36.6699,36.5587,36.5844,100346.0
2017-07-06 13:30:00,42.74,42.74,42.51,42.52,156526.0,36.5673,36.5673,36.3705,36.3791,156526.0
2017-07-06 13:40:00,42.53,42.55,42.42,42.43,121551.0,36.3876,36.4047,36.2935,36.3021,121551.0
2017-07-06 13:50:00,42.44,42.46,42.36,42.43,243385.0,36.3106,36.3277,36.2422,36.3021,243385.0
2017-07-06 14:00:00,42.43,42.44,42.19,42.24,258233.0,36.3021,36.3106,36.0967,36.1395,258233.0
2017-07-06 14:10:00,42.24,42.38,42.23,42.31,131208.0,36.1395,36.2593,36.1309,36.1994,131208.0
2017-07-06 14:20:00,42.3,42.36,42.23,42.24,189134.0,36.1908,36.2422,36.1309,36.1395,189134.0
2017-07-06 14:30:00,42.25,42.27,42.19,42.21,157321.0,36.148,36.1652,36.0967,36.1138,157321.0
2017-07-06 14:40:00,42.21,42.22,42.1,42.13,154318.0,36.1138,36.1224,36.0197,36.0454,154318.0
2017-07-06 14:50:00,42.12,42.2,42.1,42.11,184369.0,36.0368,36.1053,36.0197,36.0283,184369.0
2017-07-06 15:00:00,42.11,42.17,42.06,42.15,242739.0,36.0283,36.0796,35.9855,36.0625,242739.0
2017-07-06 15:10:00,42.15,42.22,42.12,42.16,157121.0,36.0625,36.1224,36.0368,36.071,157121.0
2017-07-06 15:20:00,42.16,42.19,42.09,42.1,405190.0,36.071,36.0967,36.0112,36.0197,405190.0
2017-07-06 15:30:00,42.09,42.12,41.93,41.95,358865.0,36.0112,36.0368,35.8743,35.8914,358865.0
2017-07-06 15:40:00,41.95,41.95,41.86,41.9,516856.0,35.8914,35.8914,35.8144,35.8486,516856.0
2017-07-06 15:50:00,41.9,42.03,41.88,42.01,831309.0,35.8486,35.9598,35.8315,35.9427,831309.0
2017-07-07 09:30:00,41.85,41.94,41.6,41.78,298209.0,35.8058,35.8828,35.5919,35.7459,298209.0
2017-07-07 09:40:00,41.78,41.79,41.65,41.73,147388.0,35.7459,35.7545,35.6347,35.7031,147388.0
2017-07-07 09:50:00,41.73,41.79,41.47,41.51,390944.0,35.7031,35.7545,35.4807,35.5149,390944.0
2017-07-07 10:00:00,41.5,41.57,41.32,41.36,523136.0,35.5064,35.5663,35.3524,35.3866,523136.0
2017-07-07 10:10:00,41.36,41.4,41.21,41.22,569317.0,35.3866,35.4208,35.2582,35.2668,569317.0
2017-07-07 10:20:00,41.22,41.36,41.04,41.15,551763.0,35.2668,35.3866,35.1128,35.2069,551763.0
2017-07-07 10:30:00,41.15,41.25,41.03,41.13,254167.0,35.2069,35.2925,35.1042,35.1898,254167.0
2017-07-07 10:40:00,41.13,41.37,41.13,41.35,344670.0,35.1898,35.3951,35.1898,35.378,344670.0
2017-07-07 10:50:00,41.35,41.37,41.22,41.33,185238.0,35.378,35.3951,35.2668,35.3609,185238.0
2017-07-07 11:00:00,41.32,41.44,41.25,41.38,279277.0,35.3524,35.455,35.2925,35.4037,279277.0
2017-07-07 11:10:00,41.39,41.51,41.37,41.48,285002.0,35.4123,35.5149,35.3951,35.4893,285002.0
2017-07-07 11:20:00,41.47,41.47,41.33,41.44,389735.0,35.4807,35.4807,35.3609,35.455,389735.0
2017-07-07 11:30:00,41.44,41.54,41.39,41.45,270642.0,35.455,35.5406,35.4123,35.4636,270642.0
2017-07-07 11:40:00,41.44,41.47,41.33,41.33,164789.0,35.455,35.4807,35.3609,35.3609,164789.0
2017-07-07 11:50:00,41.33,41.35,41.24,41.32,133171.0,35.3609,35.378,35.2839,35.3524,133171.0
2017-07-07 12:00:00,41.32,41.5,41.31,41.38,174143.0,35.3524,35.5064,35.3438,35.4037,174143.0
2017-07-07 12:10:00,41.38,41.55,41.38,41.52,181708.0,35.4037,35.5491,35.4037,35.5235,181708.0
2017-07-07 12:20:00,41.53,41.56,41.39,41.43,89823.0,35.532,35.5577,35.4123,35.4465,89823.0
2017-07-07 12:30:00,41.43,41.56,41.43,41.46,165608.0,35.4465,35.5577,35.4465,35.4721,165608.0
2017-07-07 12:40:00,41.46,41.47,41.28,41.31,125222.0,35.4721,35.4807,35.3181,35.3438,125222.0
2017-07-07 12:50:00,41.3,41.36,41.29,41.32,174451.0,35.3353,35.3866,35.3267,35.3524,174451.0
2017-07-07 13:00:00,41.33,41.33,41.19,41.27,179130.0,35.3609,35.3609,35.2411,35.3096,179130.0
2017-07-07 13:10:00,41.27,41.36,41.24,41.33,165581.0,35.3096,35.3866,35.2839,35.3609,165581.0
2017-07-07 13:20:00,41.33,41.35,41.26,41.32,92026.0,35.3609,35.378,35.301,35.3524,92026.0
2017-07-07 13:30:00,41.33,41.52,41.31,41.51,180063.0,35.3609,35.5235,35.3438,35.5149,180063.0
2017-07-07 13:40:00,41.51,41.51,41.34,41.34,114029.0,35.5149,35.5149,35.3695,35.3695,114029.0
2017-07-07 13:50:00,41.34,41.39,41.31,41.39,111535.0,35.3695,35.4123,35.3438,35.4123,111535.0
2017-07-07 14:00:00,41.39,41.46,41.38,41.4,148052.0,35.4123,35.4721,35.4037,35.4208,148052.0
2017-07-07 14:10:00,41.41,41.63,41.4,41.57,189900.0,35.4294,35.6176,35.4208,35.5663,189900.0
2017-07-07 14:20:00,41.58,41.6,41.52,41.55,134321.0,35.5748,35.5919,35.5235,35.5491,134321.0
2017-07-07 14:30:00,41.54,41.58,41.49,41.55,103390.0,35.5406,35.5748,35.4978,35.5491,103390.0
2017-07-07 14:40:00,41.54,41.63,41.51,41.61,147523.0,35.5406,35.6176,35.5149,35.6005,147523.0
2017-07-07 14:50:00,41.61,41.64,41.55,41.59,151268.0,35.6005,35.6261,35.5491,35.5834,151268.0
2017-07-07 15:00:00,41.6,41.63,41.57,41.59,138694.0,35.5919,35.6176,35.5663,35.5834,138694.0
2017-07-07 15:10:00,41.58,41.73,41.57,41.72,166537.0,35.5748,35.7031,35.5663,35.6946,166537.0
2017-07-07 15:20:00,41.73,41.79,41.65,41.68,145659.0,35.7031,35.7545,35.6347,35.6604,145659.0
2017-07-07 15:30:00,41.67,41.86,41.63,41.86,223721.0,35.6518,35.8144,35.6176,35.8144,223721.0
2017-07-07 15:40:00,41.86,41.91,41.79,41.8,310271.0,35.8144,35.8572,35.7545,35.763,310271.0
2017-07-07 15:50:00,41.79,41.8,41.73,41.78,492051.0,35.7545,35.763,35.7031,35.7459,492051.0
2017-07-10 09:30:00,41.51,41.77,41.43,41.72,213159.0,35.5149,35.7374,35.4465,35.6946,213159.0
2017-07-10 09:40:00,41.71,41.96,41.7,41.91,137524.0,35.686,35.8999,35.6775,35.8572,137524.0
2017-07-10 09:50:00,41.91,42.07,41.87,41.91,186640.0,35.8572,35.994,35.8229,35.8572,186640.0
2017-07-10 10:00:00,41.91,42.05,41.86,41.99,122150.0,35.8572,35.9769,35.8144,35.9256,122150.0
2017-07-10 10:10:00,41.98,42.09,41.95,42.02,97930.0,35.917,36.0112,35.8914,35.9513,97930.0
2017-07-10 10:20:00,42.01,42.05,41.94,41.96,95593.0,35.9427,35.9769,35.8828,35.8999,95593.0
2017-07-10 10:30:00,41.97,42.01,41.89,41.97,150992.0,35.9085,35.9427,35.84,35.9085,150992.0
2017-07-10 10:40:00,41.97,42.12,41.95,42.07,115044.0,35.9085,36.0368,35.8914,35.994,115044.0
2017-07-10 10:50:00,42.06,42.25,42.04,42.11,126386.0,35.9855,36.148,35.9684,36.0283,126386.0
2017-07-10 11:00:00,42.11,42.29,42.11,42.21,109874.0,36.0283,36.1823,36.0283,36.1138,109874.0
2017-07-10 11:10:00,42.21,42.26,42.12,42.26,129311.0,36.1138,36.1566,36.0368,36.1566,129311.0
2017-07-10 11:20:00,42.25,42.32,42.21,42.24,106832.0,36.148,36.2079,36.1138,36.1395,106832.0
2017-07-10 11:30:00,42.24,42.28,42.13,42.14,82970.0,36.1395,36.1737,36.0454,36.0539,82970.0
2017-07-10 11:40:00,42.14,42.24,42.11,42.16,70899.0,36.0539,36.1395,36.0283,36.071,70899.0
2017-07-10 11:50:00,42.16,42.25,42.12,42.21,87293.0,36.071,36.148,36.0368,36.1138,87293.0
2017-07-10 12:00:00,42.21,42.35,42.19,42.32,223877.0,36.1138,36.2336,36.0967,36.2079,223877.0
2017-07-10 12:10:00,42.31,42.33,42.24,42.28,58986.0,36.1994,36.2165,36.1395,36.1737,58986.0
2017-07-10 12:20:00,42.27,42.32,42.25,42.27,65624.0,36.1652,36.2079,36.148,36.1652,65624.0
2017-07-10 12:30:00,42.28,42.28,42.22,42.26,60659.0,36.1737,36.1737,36.1224,36.1566,60659.0
2017-07-10 12:40:00,42.25,42.38,42.25,42.37,56966.0,36.148,36.2593,36.148,36.2507,56966.0
2017-07-10 12:50:00,42.36,42.44,42.34,42.44,74514.0,36.2422,36.3106,36.225,36.3106,74514.0
2017-07-10 13:00:00,42.43,42.47,42.38,42.47,95649.0,36.3021,36.3363,36.2593,36.3363,95649.0
2017-07-10 13:10:00,42.46,42.46,42.35,42.35,74870.0,36.3277,36.3277,36.2336,36.2336,74870.0
2017-07-10 13:20:00,42.36,42.37,42.28,42.3,77297.0,36.2422,36.2507,36.1737,36.1908,77297.0
2017-07-10 13:30:00,42.3,42.36,42.28,42.33,62820.0,36.1908,36.2422,36.1737,36.2165,62820.0
2017-07-10 13:40:00,42.33,42.39,42.33,42.36,95752.0,36.2165,36.2678,36.2165,36.2422,95752.0
2017-07-10 13:50:00,42.36,42.46,42.35,42.43,51422.0,36.2422,36.3277,36.2336,36.3021,51422.0
2017-07-10 14:00:00,42.44,42.49,42.41,42.42,64235.0,36.3106,36.3534,36.2849,36.2935,64235.0
2017-07-10 14:10:00,42.43,42.51,42.39,42.4,78943.0,36.3021,36.3705,36.2678,36.2764,78943.0
2017-07-10 14:20:00,42.41,42.49,42.4,42.41,65920.0,36.2849,36.3534,36.2764,36.2849,65920.0
2017-07-10 14:30:00,42.4,42.45,42.36,42.44,56604.0,36.2764,36.3192,36.2422,36.3106,56604.0
2017-07-10 14:40:00,42.44,42.49,42.38,42.38,65760.0,36.3106,36.3534,36.2593,36.2593,65760.0
2017-07-10 14:50:00,42.39,42.43,42.34,42.34,84649.0,36.2678,36.3021,36.225,36.225,84649.0
2017-07-10 15:00:00,42.34,42.39,42.31,42.38,83335.0,36.225,36.2678,36.1994,36.2593,83335.0
2017-07-10 15:10:00,42.37,42.44,42.35,42.44,130820.0,36.2507,36.3106,36.2336,36.3106,130820.0
2017-07-10 15:20:00,42.44,42.46,42.36,42.43,128670.0,36.3106,36.3277,36.2422,36.3021,128670.0
2017-07-10 15:30:00,42.42,42.42,42.34,42.34,156096.0,36.2935,36.2935,36.225,36.225,156096.0
2017-07-10 15:40:00,42.34,42.44,42.32,42.41,196956.0,36.225,36.3106,36.2079,36.2849,196956.0
2017-07-10 15:50:00,42.41,42.44,42.29,42.33,599739.0,36.2849,36.3106,36.1823,36.2165,599739.0
2017-07-11 09:30:00,42.35,42.47,42.24,42.25,203818.0,36.2336,36.3363,36.1395,36.148,203818.0
2017-07-11 09:40:00,42.22,42.53,42.19,42.38,148185.0,36.1224,36.3876,36.0967,36.2593,148185.0
2017-07-11 09:50:00,42.39,42.53,42.38,42.44,91704.0,36.2678,36.3876,36.2593,36.3106,91704.0
2017-07-11 10:00:00,42.44,42.53,42.35,42.36,107833.0,36.3106,36.3876,36.2336,36.2422,107833.0
2017-07-11 10:10:00,42.36,42.53,42.35,42.49,84778.0,36.2422,36.3876,36.2336,36.3534,84778.0
2017-07-11 10:20:00,42.49,42.61,42.44,42.59,107159.0,36.3534,36.4561,36.3106,36.4389,107159.0
2017-07-11 10:30:00,42.58,42.71,42.58,42.67,108848.0,36.4304,36.5416,36.4304,36.5074,108848.0
2017-07-11 10:40:00,42.68,42.79,42.62,42.69,110327.0,36.5159,36.6101,36.4646,36.5245,110327.0
2017-07-11 10:50:00,42.69,42.87,42.64,42.87,114502.0,36.5245,36.6785,36.4817,36.6785,114502.0
2017-07-11 11:00:00,42.87,42.88,42.7,42.71,89254.0,36.6785,36.6871,36.5331,36.5416,89254.0
2017-07-11 11:10:00,42.72,42.79,42.67,42.75,121062.0,36.5502,36.6101,36.5074,36.5758,121062.0
2017-07-11 11:20:00,42.74,42.74,42.5,42.59,230404.0,36.5673,36.5673,36.3619,36.4389,230404.0
2017-07-11 11:30:00,42.58,42.67,42.49,42.66,128098.0,36.4304,36.5074,36.3534,36.4988,128098.0
2017-07-11 11:40:00,42.66,42.9,42.62,42.85,91823.0,36.4988,36.7042,36.4646,36.6614,91823.0
2017-07-11 11:50:00,42.84,42.99,42.84,42.99,126110.0,36.6528,36.7812,36.6528,36.7812,126110.0
2017-07-11 12:00:00,42.99,43.17,42.99,43.12,185843.0,36.7812,36.9352,36.7812,36.8924,185843.0
2017-07-11 12:10:00,43.12,43.15,42.96,43.0,103080.0,36.8924,36.9181,36.7555,36.7897,103080.0
2017-07-11 12:20:00,42.99,43.03,42.93,42.96,43488.0,36.7812,36.8154,36.7298,36.7555,43488.0
2017-07-11 12:30:00,42.95,43.01,42.86,42.88,63216.0,36.7469,36.7983,36.6699,36.6871,63216.0
2017-07-11 12:40:00,42.88,42.93,42.79,42.86,59505.0,36.6871,36.7298,36.6101,36.6699,59505.0
2017-07-11 12:50:00,42.85,42.89,42.71,42.76,110633.0,36.6614,36.6956,36.5416,36.5844,110633.0
2017-07-11 13:00:00,42.75,42.86,42.75,42.85,76667.0,36.5758,36.6699,36.5758,36.6614,76667.0
2017-07-11 13:10:00,42.85,42.86,42.75,42.78,85836.0,36.6614,36.6699,36.5758,36.6015,85836.0
2017-07-11 13:20:00,42.78,42.78,42.69,42.71,67050.0,36.6015,36.6015,36.5245,36.5416,67050.0
2017-07-11 13:30:00,42.7,42.78,42.67,42.77,78513.0,36.5331,36.6015,36.5074,36.5929,78513.0
2017-07-11 13:40:00,42.77,42.85,42.75,42.8,51995.0,36.5929,36.6614,36.5758,36.6186,51995.0
2017-07-11 13:50:00,42.79,42.82,42.71,42.71,46941.0,36.6101,36.6357,36.5416,36.5416,46941.0
2017-07-11 14:00:00,42.72,42.81,42.69,42.72,72599.0,36.5502,36.6272,36.5245,36.5502,72599.0
2017-07-11 14:10:00,42.72,42.79,42.71,42.73,63214.0,36.5502,36.6101,36.5416,36.5587,63214.0
2017-07-11 14:20:00,42.73,42.82,42.71,42.79,64242.0,36.5587,36.6357,36.5416,36.6101,64242.0
2017-07-11 14:30:00,42.79,42.83,42.69,42.73,58756.0,36.6101,36.6443,36.5245,36.5587,58756.0
2017-07-11 14:40:00,42.74,42.76,42.71,42.74,42019.0,36.5673,36.5844,36.5416,36.5673,42019.0
2017-07-11 14:50:00,42.73,42.77,42.7,42.73,62901.0,36.5587,36.5929,36.5331,36.5587,62901.0
2017-07-11 15:00:00,42.73,42.76,42.7,42.75,75270.0,36.5587,36.5844,36.5331,36.5758,75270.0
2017-07-11 15:10:00,42.75,42.77,42.69,42.7,134516.0,36.5758,36.5929,36.5245,36.5331,134516.0
2017-07-11 15:20:00,42.71,42.73,42.69,42.72,142256.0,36.5416,36.5587,36.5245,36.5502,142256.0
2017-07-11 15:30:00,42.72,42.78,42.71,42.76,143461.0,36.5502,36.6015,36.5416,36.5844,143461.0
2017-07-11 15:40:00,42.77,42.81,42.7,42.72,234845.0,36.5929,36.6272,36.5331,36.5502,234845.0
2017-07-11 15:50:00,42.72,42.76,42.69,42.74,524222.0,36.5502,36.5844,36.5245,36.5673,524222.0
2017-07-12 09:30:00,43.51,43.68,43.15,43.37,335581.0,37.2261,37.3715,36.9181,37.1063,335581.0
2017-07-12 09:40:00,43.35,43.43,43.29,43.32,157794.0,37.0892,37.1576,37.0378,37.0635,157794.0
2017-07-12 09:50:00,43.31,43.41,43.18,43.23,115218.0,37.055,37.1405,36.9437,36.9865,115218.0
2017-07-12 10:00:00,43.23,43.37,43.16,43.3,98794.0,36.9865,37.1063,36.9266,37.0464,98794.0
2017-07-12 10:10:00,43.3,43.34,43.23,43.27,129518.0,37.0464,37.0806,36.9865,37.0207,129518.0
2017-07-12 10:20:00,43.27,43.39,43.21,43.21,216173.0,37.0207,37.1234,36.9694,36.9694,216173.0
2017-07-12 10:30:00,43.23,43.51,43.16,43.4,279714.0,36.9865,37.2261,36.9266,37.132,279714.0
2017-07-12 10:40:00,43.4,43.4,43.1,43.2,208259.0,37.132,37.132,36.8753,36.9608,208259.0
2017-07-12 10:50:00,43.2,43.2,42.86,42.87,240123.0,36.9608,36.9608,36.6699,36.6785,240123.0
2017-07-12 11:00:00,42.86,42.9,42.6,42.63,295876.0,36.6699,36.7042,36.4475,36.4732,295876.0
2017-07-12 11:10:00,42.64,42.96,42.63,42.96,111964.0,36.4817,36.7555,36.4732,36.7555,111964.0
2017-07-12 11:20:00,42.96,43.01,42.89,42.98,131940.0,36.7555,36.7983,36.6956,36.7726,131940.0
2017-07-12 11:30:00,42.98,43.01,42.94,43.01,102926.0,36.7726,36.7983,36.7384,36.7983,102926.0
2017-07-12 11:40:00,43.01,43.01,42.89,42.9,63504.0,36.7983,36.7983,36.6956,36.7042,63504.0
2017-07-12 11:50:00,42.9,42.92,42.85,42.91,87445.0,36.7042,36.7213,36.6614,36.7127,87445.0
2017-07-12 12:00:00,42.91,43.0,42.86,42.98,74573.0,36.7127,36.7897,36.6699,36.7726,74573.0
2017-07-12 12:10:00,42.97,42.99,42.82,42.98,81657.0,36.7641,36.7812,36.6357,36.7726,81657.0
2017-07-12 12:20:00,42.97,43.02,42.93,42.95,47116.0,36.7641,36.8068,36.7298,36.7469,47116.0
2017-07-12 12:30:00,42.96,43.02,42.9,42.95,56475.0,36.7555,36.8068,36.7042,36.7469,56475.0
2017-07-12 12:40:00,42.95,42.96,42.88,42.94,43327.0,36.7469,36.7555,36.6871,36.7384,43327.0
2017-07-12 12:50:00,42.95,43.02,42.94,43.01,56199.0,36.7469,36.8068,36.7384,36.7983,56199.0
2017-07-12 13:00:00,43.02,43.34,43.01,43.27,348076.0,36.8068,37.0806,36.7983,37.0207,348076.0
2017-07-12 13:10:00,43.27,43.27,43.04,43.06,92667.0,37.0207,37.0207,36.824,36.8411,92667.0
2017-07-12 13:20:00,43.06,43.09,42.98,43.04,53524.0,36.8411,36.8667,36.7726,36.824,53524.0
2017-07-12 13:30:00,43.03,43.13,43.01,43.1,59887.0,36.8154,36.901,36.7983,36.8753,59887.0
2017-07-12 13:40:00,43.1,43.13,43.03,43.03,52091.0,36.8753,36.901,36.8154,36.8154,52091.0
2017-07-12 13:50:00,43.02,43.05,42.95,42.99,50073.0,36.8068,36.8325,36.7469,36.7812,50073.0
2017-07-12 14:00:00,43.0,43.05,42.89,42.92,60463.0,36.7897,36.8325,36.6956,36.7213,60463.0
2017-07-12 14:10:00,42.92,42.97,42.86,42.91,57287.0,36.7213,36.7641,36.6699,36.7127,57287.0
2017-07-12 14:20:00,42.91,42.93,42.82,42.84,98568.0,36.7127,36.7298,36.6357,36.6528,98568.0
2017-07-12 14:30:00,42.83,42.86,42.74,42.8,68060.0,36.6443,36.6699,36.5673,36.6186,68060.0
2017-07-12 14:40:00,42.81,42.83,42.77,42.82,45433.0,36.6272,36.6443,36.5929,36.6357,45433.0
2017-07-12 14:50:00,42.82,42.82,42.73,42.75,92152.0,36.6357,36.6357,36.5587,36.5758,92152.0
2017-07-12 15:00:00,42.76,42.78,42.68,42.7,91441.0,36.5844,36.6015,36.5159,36.5331,91441.0
2017-07-12 15:10:00,42.69,42.8,42.61,42.8,131786.0,36.5245,36.6186,36.4561,36.6186,131786.0
2017-07-12 15:20:00,42.8,42.85,42.77,42.79,100684.0,36.6186,36.6614,36.5929,36.6101,100684.0
2017-07-12 15:30:00,42.79,42.8,42.74,42.77,96117.0,36.6101,36.6186,36.5673,36.5929,96117.0
2017-07-12 15:40:00,42.77,42.82,42.74,42.81,151648.0,36.5929,36.6357,36.5673,36.6272,151648.0
2017-07-12 15:50:00,42.8,42.84,42.79,42.81,392106.0,36.6186,36.6528,36.6101,36.6272,392106.0
2017-07-13 09:30:00,42.72,42.95,42.67,42.89,142226.0,36.5502,36.7469,36.5074,36.6956,142226.0
2017-07-13 09:40:00,42.89,42.96,42.81,42.88,202639.0,36.6956,36.7555,36.6272,36.6871,202639.0
2017-07-13 09:50:00,42.9,43.0,42.88,42.96,291078.0,36.7042,36.7897,36.6871,36.7555,291078.0
2017-07-13 10:00:00,42.95,43.0,42.9,42.99,259710.0,36.7469,36.7897,36.7042,36.7812,259710.0
2017-07-13 10:10:00,42.98,43.17,42.97,43.16,118120.0,36.7726,36.9352,36.7641,36.9266,118120.0
2017-07-13 10:20:00,43.15,43.25,43.09,43.18,232615.0,36.9181,37.0036,36.8667,36.9437,232615.0
2017-07-13 10:30:00,43.19,43.35,43.17,43.25,187988.0,36.9523,37.0892,36.9352,37.0036,187988.0
2017-07-13 10:40:00,43.25,43.37,43.2,43.21,186629.0,37.0036,37.1063,36.9608,36.9694,186629.0
2017-07-13 10:50:00,43.21,43.28,43.16,43.2,105889.0,36.9694,37.0293,36.9266,36.9608,105889.0
2017-07-13 11:00:00,43.2,43.22,43.02,43.09,121017.0,36.9608,36.978,36.8068,36.8667,121017.0
2017-07-13 11:10:00,43.08,43.23,43.03,43.22,83629.0,36.8582,36.9865,36.8154,36.978,83629.0
2017-07-13 11:20:00,43.21,43.28,43.19,43.22,88109.0,36.9694,37.0293,36.9523,36.978,88109.0
2017-07-13 11:30:00,43.22,43.25,43.13,43.23,200098.0,36.978,37.0036,36.901,36.9865,200098.0
2017-07-13 11:40:00,43.23,43.26,43.15,43.25,187757.0,36.9865,37.0122,36.9181,37.0036,187757.0
2017-07-13 11:50:00,43.25,43.26,43.06,43.07,82403.0,37.0036,37.0122,36.8411,36.8496,82403.0
2017-07-13 12:00:00,43.08,43.12,43.03,43.04,74432.0,36.8582,36.8924,36.8154,36.824,74432.0
2017-07-13 12:10:00,43.03,43.13,43.02,43.05,153248.0,36.8154,36.901,36.8068,36.8325,153248.0
2017-07-13 12:20:00,43.05,43.09,43.04,43.05,47789.0,36.8325,36.8667,36.824,36.8325,47789.0
2017-07-13 12:30:00,43.06,43.09,43.03,43.05,64352.0,36.8411,36.8667,36.8154,36.8325,64352.0
2017-07-13 12:40:00,43.05,43.07,42.98,43.0,101527.0,36.8325,36.8496,36.7726,36.7897,101527.0
2017-07-13 12:50:00,43.0,43.09,42.99,43.08,54223.0,36.7897,36.8667,36.7812,36.8582,54223.0
2017-07-13 13:00:00,43.08,43.12,43.04,43.11,56836.0,36.8582,36.8924,36.824,36.8838,56836.0
2017-07-13 13:10:00,43.1,43.11,43.04,43.08,91857.0,36.8753,36.8838,36.824,36.8582,91857.0
2017-07-13 13:20:00,43.08,43.13,43.04,43.06,76056.0,36.8582,36.901,36.824,36.8411,76056.0
2017-07-13 13:30:00,43.07,43.12,43.06,43.11,65691.0,36.8496,36.8924,36.8411,36.8838,65691.0
2017-07-13 13:40:00,43.11,43.23,43.09,43.22,122119.0,36.8838,36.9865,36.8667,36.978,122119.0
2017-07-13 13:50:00,43.22,43.31,43.2,43.27,133168.0,36.978,37.055,36.9608,37.0207,133168.0
2017-07-13 14:00:00,43.27,43.38,43.25,43.33,211957.0,37.0207,37.1148,37.0036,37.0721,211957.0
2017-07-13 14:10:00,43.33,43.48,43.29,43.47,112237.0,37.0721,37.2004,37.0378,37.1918,112237.0
2017-07-13 14:20:00,43.48,43.54,43.43,43.51,160935.0,37.2004,37.2517,37.1576,37.2261,160935.0
2017-07-13 14:30:00,43.51,43.53,43.4,43.52,173610.0,37.2261,37.2432,37.132,37.2346,173610.0
2017-07-13 14:40:00,43.53,43.62,43.51,43.59,174618.0,37.2432,37.3202,37.2261,37.2945,174618.0
2017-07-13 14:50:00,43.59,43.71,43.56,43.64,191915.0,37.2945,37.3972,37.2689,37.3373,191915.0
2017-07-13 15:00:00,43.64,43.64,43.5,43.51,105500.0,37.3373,37.3373,37.2175,37.2261,105500.0
2017-07-13 15:10:00,43.52,43.6,43.51,43.54,163256.0,37.2346,37.3031,37.2261,37.2517,163256.0
2017-07-13 15:20:00,43.54,43.59,43.52,43.59,209136.0,37.2517,37.2945,37.2346,37.2945,209136.0
2017-07-13 15:30:00,43.59,43.73,43.58,43.72,286443.0,37.2945,37.4143,37.286,37.4057,286443.0
2017-07-13 15:40:00,43.72,43.81,43.69,43.81,373386.0,37.4057,37.4827,37.3801,37.4827,373386.0
2017-07-13 15:50:00,43.81,43.85,43.75,43.79,957521.0,37.4827,37.517,37.4314,37.4656,957521.0
2017-07-14 09:30:00,43.9,44.06,43.81,44.01,171827.0,37.5597,37.6966,37.4827,37.6539,171827.0
2017-07-14 09:40:00,44.0,44.16,43.98,44.12,172367.0,37.6453,37.7822,37.6282,37.748,172367.0
2017-07-14 09:50:00,44.11,44.21,44.03,44.05,139455.0,37.7394,37.825,37.671,37.6881,139455.0
2017-07-14 10:00:00,44.04,44.16,43.92,44.06,183505.0,37.6795,37.7822,37.5769,37.6966,183505.0
2017-07-14 10:10:00,44.07,44.22,44.06,44.18,120773.0,37.7052,37.8335,37.6966,37.7993,120773.0
2017-07-14 10:20:00,44.17,44.35,44.17,44.25,149107.0,37.7908,37.9448,37.7908,37.8592,149107.0
2017-07-14 10:30:00,44.24,44.3,44.2,44.27,126482.0,37.8506,37.902,37.8164,37.8763,126482.0
2017-07-14 10:40:00,44.26,44.34,44.18,44.26,136136.0,37.8678,37.9362,37.7993,37.8678,136136.0
2017-07-14 10:50:00,44.26,44.3,44.09,44.11,163809.0,37.8678,37.902,37.7223,37.7394,163809.0
2017-07-14 11:00:00,44.12,44.12,43.88,43.92,243205.0,37.748,37.748,37.5426,37.5769,243205.0
2017-07-14 11:10:00,43.93,43.99,43.9,43.97,110455.0,37.5854,37.6367,37.5597,37.6196,110455.0
2017-07-14 11:20:00,43.97,44.04,43.87,43.87,125132.0,37.6196,37.6795,37.5341,37.5341,125132.0
2017-07-14 11:30:00,43.88,43.97,43.86,43.91,103075.0,37.5426,37.6196,37.5255,37.5683,103075.0
2017-07-14 11:40:00,43.91,44.03,43.9,44.02,108139.0,37.5683,37.671,37.5597,37.6624,108139.0
2017-07-14 11:50:00,44.01,44.04,43.97,44.02,82747.0,37.6539,37.6795,37.6196,37.6624,82747.0
2017-07-14 12:00:00,44.03,44.06,43.98,44.06,45399.0,37.671,37.6966,37.6282,37.6966,45399.0
2017-07-14 12:10:00,44.06,44.08,44.04,44.05,107160.0,37.6966,37.7137,37.6795,37.6881,107160.0
2017-07-14 12:20:00,44.05,44.08,44.03,44.04,103756.0,37.6881,37.7137,37.671,37.6795,103756.0
2017-07-14 12:30:00,44.04,44.13,44.03,44.12,152619.0,37.6795,37.7565,37.671,37.748,152619.0
2017-07-14 12:40:00,44.13,44.16,44.1,44.16,83360.0,37.7565,37.7822,37.7309,37.7822,83360.0
2017-07-14 12:50:00,44.15,44.2,44.13,44.18,89972.0,37.7736,37.8164,37.7565,37.7993,89972.0
2017-07-14 13:00:00,44.18,44.26,44.12,44.2,178219.0,37.7993,37.8678,37.748,37.8164,178219.0
2017-07-14 13:10:00,44.2,44.23,44.14,44.16,63389.0,37.8164,37.8421,37.7651,37.7822,63389.0
2017-07-14 13:20:00,44.16,44.18,44.08,44.11,85767.0,37.7822,37.7993,37.7137,37.7394,85767.0
2017-07-14 13:30:00,44.11,44.12,44.05,44.1,98434.0,37.7394,37.748,37.6881,37.7309,98434.0
2017-07-14 13:40:00,44.11,44.2,44.1,44.15,47217.0,37.7394,37.8164,37.7309,37.7736,47217.0
2017-07-14 13:50:00,44.15,44.16,44.08,44.09,75830.0,37.7736,37.7822,37.7137,37.7223,75830.0
2017-07-14 14:00:00,44.1,44.13,44.06,44.11,59748.0,37.7309,37.7565,37.6966,37.7394,59748.0
2017-07-14 14:10:00,44.1,44.22,44.08,44.22,117284.0,37.7309,37.8335,37.7137,37.8335,117284.0
2017-07-14 14:20:00,44.21,44.27,44.17,44.23,90845.0,37.825,37.8763,37.7908,37.8421,90845.0
2017-07-14 14:30:00,44.23,44.26,44.17,44.25,102030.0,37.8421,37.8678,37.7908,37.8592,102030.0
2017-07-14 14:40:00,44.26,44.29,44.22,44.27,101510.0,37.8678,37.8934,37.8335,37.8763,101510.0
2017-07-14 14:50:00,44.26,44.3,44.25,44.3,105665.0,37.8678,37.902,37.8592,37.902,105665.0
2017-07-14 15:00:00,44.3,44.36,44.27,44.3,134243.0,37.902,37.9533,37.8763,37.902,134243.0
2017-07-14 15:10:00,44.3,44.39,44.3,44.36,173869.0,37.902,37.979,37.902,37.9533,173869.0
2017-07-14 15:20:00,44.36,44.42,44.35,44.36,162987.0,37.9533,38.0046,37.9448,37.9533,162987.0
2017-07-14 15:30:00,44.36,44.4,44.29,44.33,240684.0,37.9533,37.9875,37.8934,37.9276,240684.0
2017-07-14 15:40:00,44.33,44.34,44.26,44.34,344585.0,37.9276,37.9362,37.8678,37.9362,344585.0
2017-07-14 15:50:00,44.33,44.36,44.21,44.23,929914.0,37.9276,37.9533,37.825,37.8421,929914.0
2017-07-17 09:30:00,44.15,44.37,44.15,44.36,209293.0,37.7736,37.9619,37.7736,37.9533,209293.0
2017-07-17 09:40:00,44.36,44.42,44.24,44.4,244662.0,37.9533,38.0046,37.8506,37.9875,244662.0
2017-07-17 09:50:00,44.4,44.4,44.32,44.39,230350.0,37.9875,37.9875,37.9191,37.979,230350.0
2017-07-17 10:00:00,44.38,44.41,44.26,44.35,142386.0,37.9704,37.9961,37.8678,37.9448,142386.0
2017-07-17 10:10:00,44.36,44.45,44.35,44.35,203838.0,37.9533,38.0303,37.9448,37.9448,203838.0
2017-07-17 10:20:00,44.36,44.38,44.24,44.33,282147.0,37.9533,37.9704,37.8506,37.9276,282147.0
2017-07-17 10:30:00,44.34,44.46,44.32,44.45,174416.0,37.9362,38.0389,37.9191,38.0303,174416.0
2017-07-17 10:40:00,44.45,44.47,44.36,44.43,159575.0,38.0303,38.0474,37.9533,38.0132,159575.0
2017-07-17 10:50:00,44.44,44.52,44.39,44.47,178578.0,38.0218,38.0902,37.979,38.0474,178578.0
2017-07-17 11:00:00,44.47,44.47,44.33,44.37,129201.0,38.0474,38.0474,37.9276,37.9619,129201.0
2017-07-17 11:10:00,44.38,44.4,44.29,44.33,125963.0,37.9704,37.9875,37.8934,37.9276,125963.0
2017-07-17 11:20:00,44.33,44.43,44.32,44.38,99131.0,37.9276,38.0132,37.9191,37.9704,99131.0
2017-07-17 11:30:00,44.37,44.38,44.19,44.26,202793.0,37.9619,37.9704,37.8079,37.8678,202793.0
2017-07-17 11:40:00,44.25,44.27,44.19,44.27,154615.0,37.8592,37.8763,37.8079,37.8763,154615.0
2017-07-17 11:50:00,44.26,44.33,44.22,44.28,139371.0,37.8678,37.9276,37.8335,37.8849,139371.0
2017-07-17 12:00:00,44.27,44.28,44.22,44.27,53136.0,37.8763,37.8849,37.8335,37.8763,53136.0
2017-07-17 12:10:00,44.27,44.31,44.22,44.23,58523.0,37.8763,37.9105,37.8335,37.8421,58523.0
2017-07-17 12:20:00,44.23,44.24,44.15,44.16,85389.0,37.8421,37.8506,37.7736,37.7822,85389.0
2017-07-17 12:30:00,44.17,44.24,44.16,44.2,88610.0,37.7908,37.8506,37.7822,37.8164,88610.0
2017-07-17 12:40:00,44.2,44.23,44.15,44.2,72419.0,37.8164,37.8421,37.7736,37.8164,72419.0
2017-07-17 12:50:00,44.19,44.25,44.18,44.19,68078.0,37.8079,37.8592,37.7993,37.8079,68078.0
2017-07-17 13:00:00,44.19,44.26,44.19,44.22,86643.0,37.8079,37.8678,37.8079,37.8335,86643.0
2017-07-17 13:10:00,44.23,44.23,44.09,44.13,115589.0,37.8421,37.8421,37.7223,37.7565,115589.0
2017-07-17 13:20:00,44.13,44.15,44.07,44.08,135462.0,37.7565,37.7736,37.7052,37.7137,135462.0
2017-07-17 13:30:00,44.07,44.15,44.06,44.14,47872.0,37.7052,37.7736,37.6966,37.7651,47872.0
2017-07-17 13:40:00,44.14,44.17,44.09,44.16,58389.0,37.7651,37.7908,37.7223,37.7822,58389.0
2017-07-17 13:50:00,44.17,44.22,44.14,44.18,59735.0,37.7908,37.8335,37.7651,37.7993,59735.0
2017-07-17 14:00:00,44.18,44.22,44.16,44.22,67971.0,37.7993,37.8335,37.7822,37.8335,67971.0
2017-07-17 14:10:00,44.22,44.26,44.2,44.22,106023.0,37.8335,37.8678,37.8164,37.8335,106023.0
2017-07-17 14:20:00,44.22,44.26,44.19,44.22,56626.0,37.8335,37.8678,37.8079,37.8335,56626.0
2017-07-17 14:30:00,44.21,44.22,44.16,44.2,84593.0,37.825,37.8335,37.7822,37.8164,84593.0
2017-07-17 14:40:00,44.2,44.2,44.14,44.17,67092.0,37.8164,37.8164,37.7651,37.7908,67092.0
2017-07-17 14:50:00,44.16,44.2,44.15,44.17,77210.0,37.7822,37.8164,37.7736,37.7908,77210.0
2017-07-17 15:00:00,44.17,44.18,44.1,44.11,104903.0,37.7908,37.7993,37.7309,37.7394,104903.0
2017-07-17 15:10:00,44.12,44.13,44.07,44.1,90989.0,37.748,37.7565,37.7052,37.7309,90989.0
2017-07-17 15:20:00,44.1,44.12,44.0,44.01,142292.0,37.7309,37.748,37.6453,37.6539,142292.0
2017-07-17 15:30:00,44.02,44.1,44.01,44.1,110767.0,37.6624,37.7309,37.6539,37.7309,110767.0
2017-07-17 15:40:00,44.09,44.12,44.06,44.09,156768.0,37.7223,37.748,37.6966,37.7223,156768.0
2017-07-17 15:50:00,44.09,44.14,44.08,44.1,515270.0,37.7223,37.7651,37.7137,37.7309,515270.0
2017-07-18 09:30:00,44.41,44.41,44.17,44.24,190143.0,37.9961,37.9961,37.7908,37.8506,190143.0
2017-07-18 09:40:00,44.25,44.28,44.08,44.11,84688.0,37.8592,37.8849,37.7137,37.7394,84688.0
2017-07-18 09:50:00,44.12,44.25,44.03,44.23,204685.0,37.748,37.8592,37.671,37.8421,204685.0
2017-07-18 10:00:00,44.22,44.23,44.08,44.16,146891.0,37.8335,37.8421,37.7137,37.7822,146891.0
2017-07-18 10:10:00,44.15,44.16,44.09,44.11,82491.0,37.7736,37.7822,37.7223,37.7394,82491.0
2017-07-18 10:20:00,44.1,44.17,44.06,44.13,123771.0,37.7309,37.7908,37.6966,37.7565,123771.0
2017-07-18 10:30:00,44.13,44.15,44.1,44.11,64847.0,37.7565,37.7736,37.7309,37.7394,64847.0
2017-07-18 10:40:00,44.1,44.14,44.01,44.01,100791.0,37.7309,37.7651,37.6539,37.6539,100791.0
2017-07-18 10:50:00,44.02,44.08,43.97,44.05,125017.0,37.6624,37.7137,37.6196,37.6881,125017.0
2017-07-18 11:00:00,44.04,44.09,44.01,44.05,92172.0,37.6795,37.7223,37.6539,37.6881,92172.0
2017-07-18 11:10:00,44.05,44.09,43.91,43.92,112800.0,37.6881,37.7223,37.5683,37.5769,112800.0
2017-07-18 11:20:00,43.92,44.02,43.9,43.94,135863.0,37.5769,37.6624,37.5597,37.594,135863.0
2017-07-18 11:30:00,43.94,43.98,43.83,43.87,100446.0,37.594,37.6282,37.4999,37.5341,100446.0
2017-07-18 11:40:00,43.88,44.0,43.87,43.97,55527.0,37.5426,37.6453,37.5341,37.6196,55527.0
2017-07-18 11:50:00,43.98,44.01,43.9,43.91,71303.0,37.6282,37.6539,37.5597,37.5683,71303.0
2017-07-18 12:00:00,43.91,43.99,43.89,43.98,56610.0,37.5683,37.6367,37.5512,37.6282,56610.0
2017-07-18 12:10:00,43.97,44.0,43.93,43.98,44667.0,37.6196,37.6453,37.5854,37.6282,44667.0
2017-07-18 12:20:00,43.98,44.04,43.96,44.01,55832.0,37.6282,37.6795,37.6111,37.6539,55832.0
2017-07-18 12:30:00,44.0,44.03,43.91,43.91,55263.0,37.6453,37.671,37.5683,37.5683,55263.0
2017-07-18 12:40:00,43.91,43.94,43.88,43.92,50645.0,37.5683,37.594,37.5426,37.5769,50645.0
2017-07-18 12:50:00,43.91,43.93,43.86,43.88,63174.0,37.5683,37.5854,37.5255,37.5426,63174.0
2017-07-18 13:00:00,43.87,43.9,43.84,43.87,61396.0,37.5341,37.5597,37.5084,37.5341,61396.0
2017-07-18 13:10:00,43.86,43.86,43.76,43.77,77347.0,37.5255,37.5255,37.44,37.4485,77347.0
2017-07-18 13:20:00,43.77,43.78,43.71,43.75,42485.0,37.4485,37.4571,37.3972,37.4314,42485.0
2017-07-18 13:30:00,43.74,43.75,43.68,43.69,73863.0,37.4229,37.4314,37.3715,37.3801,73863.0
2017-07-18 13:40:00,43.69,43.72,43.65,43.72,85817.0,37.3801,37.4057,37.3459,37.4057,85817.0
2017-07-18 13:50:00,43.72,43.78,43.71,43.74,101256.0,37.4057,37.4571,37.3972,37.4229,101256.0
2017-07-18 14:00:00,43.74,43.79,43.72,43.79,54629.0,37.4229,37.4656,37.4057,37.4656,54629.0
2017-07-18 14:10:00,43.78,43.83,43.76,43.79,65215.0,37.4571,37.4999,37.44,37.4656,65215.0
2017-07-18 14:20:00,43.79,43.82,43.76,43.82,76945.0,37.4656,37.4913,37.44,37.4913,76945.0
2017-07-18 14:30:00,43.82,43.89,43.8,43.81,72167.0,37.4913,37.5512,37.4742,37.4827,72167.0
2017-07-18 14:40:00,43.81,43.86,43.8,43.85,52764.0,37.4827,37.5255,37.4742,37.517,52764.0
2017-07-18 14:50:00,43.85,43.9,43.83,43.89,57383.0,37.517,37.5597,37.4999,37.5512,57383.0
2017-07-18 15:00:00,43.9,44.0,43.89,44.0,55719.0,37.5597,37.6453,37.5512,37.6453,55719.0
2017-07-18 15:10:00,44.0,44.02,43.92,44.02,86347.0,37.6453,37.6624,37.5769,37.6624,86347.0
2017-07-18 15:20:00,44.02,44.08,44.01,44.05,133562.0,37.6624,37.7137,37.6539,37.6881,133562.0
2017-07-18 15:30:00,44.05,44.07,43.98,43.99,135283.0,37.6881,37.7052,37.6282,37.6367,135283.0
2017-07-18 15:40:00,43.98,43.99,43.92,43.99,192662.0,37.6282,37.6367,37.5769,37.6367,192662.0
2017-07-18 15:50:00,43.99,44.01,43.93,43.99,361218.0,37.6367,37.6539,37.5854,37.6367,361218.0
2017-07-19 09:30:00,43.97,44.18,43.92,44.12,150967.0,37.6196,37.7993,37.5769,37.748,150967.0
2017-07-19 09:40:00,44.12,44.31,44.09,44.25,90235.0,37.748,37.9105,37.7223,37.8592,90235.0
2017-07-19 09:50:00,44.24,44.35,44.19,44.35,129923.0,37.8506,37.9448,37.8079,37.9448,129923.0
2017-07-19 10:00:00,44.35,44.5,44.35,44.38,207978.0,37.9448,38.0731,37.9448,37.9704,207978.0
2017-07-19 10:10:00,44.39,44.42,44.27,44.28,130847.0,37.979,38.0046,37.8763,37.8849,130847.0
2017-07-19 10:20:00,44.28,44.41,44.26,44.41,107908.0,37.8849,37.9961,37.8678,37.9961,107908.0
2017-07-19 10:30:00,44.4,44.69,44.3,44.38,408637.0,37.9875,38.2357,37.902,37.9704,408637.0
2017-07-19 10:40:00,44.38,44.48,44.32,44.36,181864.0,37.9704,38.056,37.9191,37.9533,181864.0
2017-07-19 10:50:00,44.37,44.44,44.34,44.41,106460.0,37.9619,38.0218,37.9362,37.9961,106460.0
2017-07-19 11:00:00,44.41,44.55,44.4,44.49,98447.0,37.9961,38.1159,37.9875,38.0645,98447.0
2017-07-19 11:10:00,44.48,44.77,44.47,44.75,224881.0,38.056,38.3041,38.0474,38.287,224881.0
2017-07-19 11:20:00,44.75,44.75,44.6,44.68,140600.0,38.287,38.287,38.1586,38.2271,140600.0
2017-07-19 11:30:00,44.67,44.68,44.59,44.67,170585.0,38.2185,38.2271,38.1501,38.2185,170585.0
2017-07-19 11:40:00,44.66,44.72,44.61,44.62,137413.0,38.21,38.2613,38.1672,38.1758,137413.0
2017-07-19 11:50:00,44.63,44.69,44.58,44.68,106730.0,38.1843,38.2357,38.1415,38.2271,106730.0
2017-07-19 12:00:00,44.68,44.72,44.6,44.65,99677.0,38.2271,38.2613,38.1586,38.2014,99677.0
2017-07-19 12:10:00,44.66,44.97,44.65,44.94,211704.0,38.21,38.4752,38.2014,38.4495,211704.0
2017-07-19 12:20:00,44.95,44.97,44.9,44.91,147796.0,38.4581,38.4752,38.4153,38.4239,147796.0
2017-07-19 12:30:00,44.91,44.92,44.83,44.91,153903.0,38.4239,38.4324,38.3554,38.4239,153903.0
2017-07-19 12:40:00,44.91,44.99,44.9,44.97,73646.0,38.4239,38.4923,38.4153,38.4752,73646.0
2017-07-19 12:50:00,44.98,45.09,44.97,45.09,235107.0,38.4838,38.5779,38.4752,38.5779,235107.0
2017-07-19 13:00:00,45.09,45.12,45.06,45.1,168753.0,38.5779,38.6035,38.5522,38.5864,168753.0
2017-07-19 13:10:00,45.1,45.22,45.1,45.21,158864.0,38.5864,38.6891,38.5864,38.6805,158864.0
2017-07-19 13:20:00,45.2,45.27,45.17,45.26,135543.0,38.672,38.7319,38.6463,38.7233,135543.0
2017-07-19 13:30:00,45.26,45.28,45.17,45.2,126991.0,38.7233,38.7404,38.6463,38.672,126991.0
2017-07-19 13:40:00,45.21,45.31,45.2,45.29,177552.0,38.6805,38.7661,38.672,38.749,177552.0
2017-07-19 13:50:00,45.29,45.42,45.29,45.41,152219.0,38.749,38.8602,38.749,38.8517,152219.0
2017-07-19 14:00:00,45.41,45.42,45.22,45.23,176515.0,38.8517,38.8602,38.6891,38.6977,176515.0
2017-07-19 14:10:00,45.22,45.31,45.22,45.26,124150.0,38.6891,38.7661,38.6891,38.7233,124150.0
2017-07-19 14:20:00,45.25,45.5,45.23,45.5,334849.0,38.7148,38.9287,38.6977,38.9287,334849.0
2017-07-19 14:30:00,45.49,45.56,45.47,45.52,208725.0,38.9201,38.98,38.903,38.9458,208725.0
2017-07-19 14:40:00,45.52,45.53,45.4,45.48,171901.0,38.9458,38.9543,38.8431,38.9116,171901.0
2017-07-19 14:50:00,45.48,45.51,45.42,45.42,157574.0,38.9116,38.9372,38.8602,38.8602,157574.0
2017-07-19 15:00:00,45.43,45.55,45.41,45.55,216839.0,38.8688,38.9714,38.8517,38.9714,216839.0
2017-07-19 15:10:00,45.55,45.73,45.52,45.71,315551.0,38.9714,39.1254,38.9458,39.1083,315551.0
2017-07-19 15:20:00,45.71,45.79,45.66,45.73,560772.0,39.1083,39.1768,39.0656,39.1254,560772.0
2017-07-19 15:30:00,45.73,45.82,45.69,45.7,424418.0,39.1254,39.2025,39.0912,39.0998,424418.0
2017-07-19 15:40:00,45.71,45.8,45.7,45.8,679740.0,39.1083,39.1853,39.0998,39.1853,679740.0
2017-07-19 15:50:00,45.8,45.82,45.54,45.6,1677314.0,39.1853,39.2025,38.9629,39.0142,1677314.0
2017-07-20 09:30:00,45.89,46.06,45.73,45.79,319330.0,39.2623,39.4078,39.1254,39.1768,319330.0
2017-07-20 09:40:00,45.78,45.78,45.5,45.58,197898.0,39.1682,39.1682,38.9287,38.9971,197898.0
2017-07-20 09:50:00,45.59,45.74,45.57,45.66,173483.0,39.0057,39.134,38.9886,39.0656,173483.0
2017-07-20 10:00:00,45.66,45.71,45.56,45.7,175906.0,39.0656,39.1083,38.98,39.0998,175906.0
2017-07-20 10:10:00,45.69,45.8,45.68,45.71,175557.0,39.0912,39.1853,39.0827,39.1083,175557.0
2017-07-20 10:20:00,45.71,45.71,45.55,45.65,106069.0,39.1083,39.1083,38.9714,39.057,106069.0
2017-07-20 10:30:00,45.65,45.7,45.56,45.6,460600.0,39.057,39.0998,38.98,39.0142,460600.0
2017-07-20 10:40:00,45.61,45.65,45.4,45.55,335879.0,39.0228,39.057,38.8431,38.9714,335879.0
2017-07-20 10:50:00,45.53,45.66,45.46,45.63,121980.0,38.9543,39.0656,38.8944,39.0399,121980.0
2017-07-20 11:00:00,45.64,45.65,45.31,45.31,124834.0,39.0484,39.057,38.7661,38.7661,124834.0
2017-07-20 11:10:00,45.31,45.34,45.09,45.3,233393.0,38.7661,38.7918,38.5779,38.7576,233393.0
2017-07-20 11:20:00,45.31,45.34,45.2,45.3,171127.0,38.7661,38.7918,38.672,38.7576,171127.0
2017-07-20 11:30:00,45.3,45.35,45.11,45.12,156123.0,38.7576,38.8003,38.595,38.6035,156123.0
2017-07-20 11:40:00,45.12,45.26,45.06,45.26,114159.0,38.6035,38.7233,38.5522,38.7233,114159.0
2017-07-20 11:50:00,45.28,45.41,45.27,45.39,109030.0,38.7404,38.8517,38.7319,38.8346,109030.0
2017-07-20 12:00:00,45.39,45.46,45.28,45.45,97734.0,38.8346,38.8944,38.7404,38.8859,97734.0
2017-07-20 12:10:00,45.45,45.54,45.39,45.54,135227.0,38.8859,38.9629,38.8346,38.9629,135227.0
2017-07-20 12:20:00,45.53,45.61,45.44,45.46,186308.0,38.9543,39.0228,38.8773,38.8944,186308.0
2017-07-20 12:30:00,45.46,45.52,45.41,45.52,75133.0,38.8944,38.9458,38.8517,38.9458,75133.0
2017-07-20 12:40:00,45.53,45.53,45.39,45.43,86912.0,38.9543,38.9543,38.8346,38.8688,86912.0
2017-07-20 12:50:00,45.42,45.48,45.42,45.47,51378.0,38.8602,38.9116,38.8602,38.903,51378.0
2017-07-20 13:00:00,45.47,45.56,45.47,45.55,117463.0,38.903,38.98,38.903,38.9714,117463.0
2017-07-20 13:10:00,45.55,45.63,45.55,45.56,164529.0,38.9714,39.0399,38.9714,38.98,164529.0
2017-07-20 13:20:00,45.55,45.59,45.54,45.58,153528.0,38.9714,39.0057,38.9629,38.9971,153528.0
2017-07-20 13:30:00,45.58,45.6,45.53,45.58,112074.0,38.9971,39.0142,38.9543,38.9971,112074.0
2017-07-20 13:40:00,45.58,45.6,45.56,45.57,153673.0,38.9971,39.0142,38.98,38.9886,153673.0
2017-07-20 13:50:00,45.57,45.68,45.57,45.68,134201.0,38.9886,39.0827,38.9886,39.0827,134201.0
2017-07-20 14:00:00,45.67,45.8,45.64,45.78,204562.0,39.0741,39.1853,39.0484,39.1682,204562.0
2017-07-20 14:10:00,45.78,45.8,45.7,45.74,146364.0,39.1682,39.1853,39.0998,39.134,146364.0
2017-07-20 14:20:00,45.74,45.81,45.72,45.77,172902.0,39.134,39.1939,39.1169,39.1597,172902.0
2017-07-20 14:30:00,45.77,45.79,45.59,45.6,166644.0,39.1597,39.1768,39.0057,39.0142,166644.0
2017-07-20 14:40:00,45.59,45.64,45.53,45.54,98610.0,39.0057,39.0484,38.9543,38.9629,98610.0
2017-07-20 14:50:00,45.55,45.64,45.54,45.6,170021.0,38.9714,39.0484,38.9629,39.0142,170021.0
2017-07-20 15:00:00,45.6,45.63,45.58,45.59,140425.0,39.0142,39.0399,38.9971,39.0057,140425.0
2017-07-20 15:10:00,45.59,45.63,45.56,45.6,203583.0,39.0057,39.0399,38.98,39.0142,203583.0
2017-07-20 15:20:00,45.6,45.61,45.49,45.51,326078.0,39.0142,39.0228,38.9201,38.9372,326078.0
2017-07-20 15:30:00,45.52,45.58,45.46,45.46,205312.0,38.9458,38.9971,38.8944,38.8944,205312.0
2017-07-20 15:40:00,45.46,45.48,45.38,45.38,690115.0,38.8944,38.9116,38.826,38.826,690115.0
2017-07-20 15:50:00,45.38,45.38,45.29,45.37,1155206.0,38.826,38.826,38.749,38.8174,1155206.0
2017-07-21 09:30:00,45.36,45.61,45.11,45.15,447292.0,38.8089,39.0228,38.595,38.6292,447292.0
2017-07-21 09:40:00,45.15,45.16,45.0,45.06,229059.0,38.6292,38.6378,38.5009,38.5522,229059.0
2017-07-21 09:50:00,45.06,45.2,44.88,44.88,405764.0,38.5522,38.672,38.3982,38.3982,405764.0
2017-07-21 10:00:00,44.89,44.93,44.74,44.75,403887.0,38.4068,38.441,38.2784,38.287,403887.0
2017-07-21 10:10:00,44.75,44.82,44.7,44.71,204893.0,38.287,38.3469,38.2442,38.2528,204893.0
2017-07-21 10:20:00,44.71,44.86,44.63,44.79,216137.0,38.2528,38.3811,38.1843,38.3212,216137.0
2017-07-21 10:30:00,44.79,44.82,44.66,44.67,240053.0,38.3212,38.3469,38.21,38.2185,240053.0
2017-07-21 10:40:00,44.67,44.75,44.53,44.69,223927.0,38.2185,38.287,38.0988,38.2357,223927.0
2017-07-21 10:50:00,44.68,44.71,44.64,44.68,96747.0,38.2271,38.2528,38.1929,38.2271,96747.0
2017-07-21 11:00:00,44.67,44.73,44.55,44.56,157044.0,38.2185,38.2699,38.1159,38.1244,157044.0
2017-07-21 11:10:00,44.56,44.65,44.48,44.52,279313.0,38.1244,38.2014,38.056,38.0902,279313.0
2017-07-21 11:20:00,44.52,44.74,44.46,44.71,128931.0,38.0902,38.2784,38.0389,38.2528,128931.0
2017-07-21 11:30:00,44.72,44.73,44.59,44.59,129394.0,38.2613,38.2699,38.1501,38.1501,129394.0
2017-07-21 11:40:00,44.6,44.67,44.59,44.65,186953.0,38.1586,38.2185,38.1501,38.2014,186953.0
2017-07-21 11:50:00,44.64,44.74,44.57,44.71,242807.0,38.1929,38.2784,38.133,38.2528,242807.0
2017-07-21 12:00:00,44.71,44.74,44.63,44.68,108771.0,38.2528,38.2784,38.1843,38.2271,108771.0
2017-07-21 12:10:00,44.68,44.79,44.67,44.76,196580.0,38.2271,38.3212,38.2185,38.2955,196580.0
2017-07-21 12:20:00,44.75,44.75,44.63,44.66,126608.0,38.287,38.287,38.1843,38.21,126608.0
2017-07-21 12:30:00,44.65,44.67,44.61,44.64,174443.0,38.2014,38.2185,38.1672,38.1929,174443.0
2017-07-21 12:40:00,44.64,44.67,44.55,44.59,173321.0,38.1929,38.2185,38.1159,38.1501,173321.0
2017-07-21 12:50:00,44.59,44.61,44.47,44.47,118424.0,38.1501,38.1672,38.0474,38.0474,118424.0
2017-07-21 13:00:00,44.48,44.57,44.47,44.52,248465.0,38.056,38.133,38.0474,38.0902,248465.0
2017-07-21 13:10:00,44.53,44.53,44.43,44.5,124389.0,38.0988,38.0988,38.0132,38.0731,124389.0
2017-07-21 13:20:00,44.5,44.54,44.43,44.52,86118.0,38.0731,38.1073,38.0132,38.0902,86118.0
2017-07-21 13:30:00,44.52,44.63,44.51,44.61,122453.0,38.0902,38.1843,38.0816,38.1672,122453.0
2017-07-21 13:40:00,44.61,44.61,44.37,44.38,142129.0,38.1672,38.1672,37.9619,37.9704,142129.0
2017-07-21 13:50:00,44.39,44.47,44.31,44.41,252261.0,37.979,38.0474,37.9105,37.9961,252261.0
2017-07-21 14:00:00,44.41,44.56,44.4,44.52,146216.0,37.9961,38.1244,37.9875,38.0902,146216.0
2017-07-21 14:10:00,44.52,44.62,44.47,44.61,160613.0,38.0902,38.1758,38.0474,38.1672,160613.0
2017-07-21 14:20:00,44.62,44.62,44.5,44.53,131807.0,38.1758,38.1758,38.0731,38.0988,131807.0
2017-07-21 14:30:00,44.53,44.55,44.49,44.53,129394.0,38.0988,38.1159,38.0645,38.0988,129394.0
2017-07-21 14:40:00,44.53,44.53,44.45,44.47,124522.0,38.0988,38.0988,38.0303,38.0474,124522.0
2017-07-21 14:50:00,44.47,44.5,44.4,44.48,127933.0,38.0474,38.0731,37.9875,38.056,127933.0
2017-07-21 15:00:00,44.48,44.56,44.47,44.54,179110.0,38.056,38.1244,38.0474,38.1073,179110.0
2017-07-21 15:10:00,44.53,44.54,44.44,44.45,168273.0,38.0988,38.1073,38.0218,38.0303,168273.0
2017-07-21 15:20:00,44.44,44.44,44.17,44.22,585460.0,38.0218,38.0218,37.7908,37.8335,585460.0
2017-07-21 15:30:00,44.22,44.29,44.12,44.29,640113.0,37.8335,37.8934,37.748,37.8934,640113.0
2017-07-21 15:40:00,44.28,44.48,44.18,44.4,914940.0,37.8849,38.056,37.7993,37.9875,914940.0
2017-07-21 15:50:00,44.4,44.52,44.33,44.34,1476257.0,37.9875,38.0902,37.9276,37.9362,1476257.0
2017-07-24 09:30:00,45.05,45.27,43.79,43.83,826564.0,38.5437,38.7319,37.4656,37.4999,826564.0
2017-07-24 09:40:00,43.83,43.91,42.98,43.18,1139793.0,37.4999,37.5683,36.7726,36.9437,1139793.0
2017-07-24 09:50:00,43.18,43.18,42.51,42.62,1114434.0,36.9437,36.9437,36.3705,36.4646,1114434.0
2017-07-24 10:00:00,42.59,42.84,42.5,42.7,1071921.0,36.4389,36.6528,36.3619,36.5331,1071921.0
2017-07-24 10:10:00,42.71,42.98,42.57,42.98,631181.0,36.5416,36.7726,36.4218,36.7726,631181.0
2017-07-24 10:20:00,42.96,43.13,42.82,42.98,627448.0,36.7555,36.901,36.6357,36.7726,627448.0
2017-07-24 10:30:00,42.98,43.11,42.85,42.98,685497.0,36.7726,36.8838,36.6614,36.7726,685497.0
2017-07-24 10:40:00,43.0,43.27,42.94,43.23,423630.0,36.7897,37.0207,36.7384,36.9865,423630.0
2017-07-24 10:50:00,43.23,43.24,42.9,42.96,380159.0,36.9865,36.9951,36.7042,36.7555,380159.0
2017-07-24 11:00:00,42.96,43.15,42.88,43.15,295955.0,36.7555,36.9181,36.6871,36.9181,295955.0
2017-07-24 11:10:00,43.15,43.34,43.14,43.27,432174.0,36.9181,37.0806,36.9095,37.0207,432174.0
2017-07-24 11:20:00,43.28,43.29,42.91,43.0,402625.0,37.0293,37.0378,36.7127,36.7897,402625.0
2017-07-24 11:30:00,43.0,43.04,42.72,42.74,360131.0,36.7897,36.824,36.5502,36.5673,360131.0
2017-07-24 11:40:00,42.75,42.86,42.7,42.77,360799.0,36.5758,36.6699,36.5331,36.5929,360799.0
2017-07-24 11:50:00,42.76,43.0,42.73,42.87,249168.0,36.5844,36.7897,36.5587,36.6785,249168.0
2017-07-24 12:00:00,42.86,42.97,42.81,42.84,147465.0,36.6699,36.7641,36.6272,36.6528,147465.0
2017-07-24 12:10:00,42.83,42.89,42.78,42.81,138495.0,36.6443,36.6956,36.6015,36.6272,138495.0
2017-07-24 12:20:00,42.81,42.82,42.72,42.75,173868.0,36.6272,36.6357,36.5502,36.5758,173868.0
2017-07-24 12:30:00,42.76,42.84,42.7,42.8,190123.0,36.5844,36.6528,36.5331,36.6186,190123.0
2017-07-24 12:40:00,42.79,42.87,42.74,42.78,97498.0,36.6101,36.6785,36.5673,36.6015,97498.0
2017-07-24 12:50:00,42.78,42.83,42.68,42.69,154861.0,36.6015,36.6443,36.5159,36.5245,154861.0
2017-07-24 13:00:00,42.69,42.78,42.66,42.7,160507.0,36.5245,36.6015,36.4988,36.5331,160507.0
2017-07-24 13:10:00,42.69,42.7,42.55,42.63,267835.0,36.5245,36.5331,36.4047,36.4732,267835.0
2017-07-24 13:20:00,42.63,42.64,42.53,42.53,168713.0,36.4732,36.4817,36.3876,36.3876,168713.0
2017-07-24 13:30:00,42.53,42.65,42.5,42.58,160781.0,36.3876,36.4903,36.3619,36.4304,160781.0
2017-07-24 13:40:00,42.59,42.61,42.53,42.54,179179.0,36.4389,36.4561,36.3876,36.3962,179179.0
2017-07-24 13:50:00,42.55,42.55,42.51,42.53,135750.0,36.4047,36.4047,36.3705,36.3876,135750.0
2017-07-24 14:00:00,42.53,42.54,42.5,42.52,194944.0,36.3876,36.3962,36.3619,36.3791,194944.0
2017-07-24 14:10:00,42.51,42.58,42.5,42.51,177782.0,36.3705,36.4304,36.3619,36.3705,177782.0
2017-07-24 14:20:00,42.51,42.59,42.5,42.52,278748.0,36.3705,36.4389,36.3619,36.3791,278748.0
2017-07-24 14:30:00,42.51,42.52,42.34,42.44,397803.0,36.3705,36.3791,36.225,36.3106,397803.0
2017-07-24 14:40:00,42.45,42.55,42.42,42.48,213629.0,36.3192,36.4047,36.2935,36.3448,213629.0
2017-07-24 14:50:00,42.48,42.49,42.35,42.38,234460.0,36.3448,36.3534,36.2336,36.2593,234460.0
2017-07-24 15:00:00,42.37,42.41,42.22,42.23,436727.0,36.2507,36.2849,36.1224,36.1309,436727.0
2017-07-24 15:10:00,42.23,42.23,42.02,42.16,488006.0,36.1309,36.1309,35.9513,36.071,488006.0
2017-07-24 15:20:00,42.16,42.36,42.08,42.36,517944.0,36.071,36.2422,36.0026,36.2422,517944.0
2017-07-24 15:30:00,42.36,42.41,42.13,42.18,521374.0,36.2422,36.2849,36.0454,36.0882,521374.0
2017-07-24 15:40:00,42.18,42.34,42.14,42.27,572210.0,36.0882,36.225,36.0539,36.1652,572210.0
2017-07-24 15:50:00,42.27,42.54,42.2,42.51,1744760.0,36.1652,36.3962,36.1053,36.3705,1744760.0
2017-07-25 09:30:00,42.89,43.35,42.71,43.27,671058.0,36.6956,37.0892,36.5416,37.0207,671058.0
2017-07-25 09:40:00,43.26,43.57,43.24,43.47,584646.0,37.0122,37.2774,36.9951,37.1918,584646.0
2017-07-25 09:50:00,43.48,43.66,43.39,43.63,404797.0,37.2004,37.3544,37.1234,37.3287,404797.0
2017-07-25 10:00:00,43.63,43.71,43.44,43.53,417429.0,37.3287,37.3972,37.1662,37.2432,417429.0
2017-07-25 10:10:00,43.52,43.65,43.44,43.57,263904.0,37.2346,37.3459,37.1662,37.2774,263904.0
2017-07-25 10:20:00,43.58,43.6,43.39,43.52,235666.0,37.286,37.3031,37.1234,37.2346,235666.0
2017-07-25 10:30:00,43.52,43.59,43.48,43.56,320764.0,37.2346,37.2945,37.2004,37.2689,320764.0
2017-07-25 10:40:00,43.56,43.58,43.4,43.53,463172.0,37.2689,37.286,37.132,37.2432,463172.0
2017-07-25 10:50:00,43.52,43.54,43.34,43.4,148653.0,37.2346,37.2517,37.0806,37.132,148653.0
2017-07-25 11:00:00,43.39,43.43,43.32,43.38,118122.0,37.1234,37.1576,37.0635,37.1148,118122.0
2017-07-25 11:10:00,43.38,43.53,43.38,43.39,243204.0,37.1148,37.2432,37.1148,37.1234,243204.0
2017-07-25 11:20:00,43.39,43.42,43.22,43.29,213696.0,37.1234,37.1491,36.978,37.0378,213696.0
2017-07-25 11:30:00,43.3,43.32,43.2,43.26,210950.0,37.0464,37.0635,36.9608,37.0122,210950.0
2017-07-25 11:40:00,43.26,43.3,43.02,43.06,332613.0,37.0122,37.0464,36.8068,36.8411,332613.0
2017-07-25 11:50:00,43.07,43.1,42.93,42.97,314596.0,36.8496,36.8753,36.7298,36.7641,314596.0
2017-07-25 12:00:00,42.98,43.05,42.93,42.98,269751.0,36.7726,36.8325,36.7298,36.7726,269751.0
2017-07-25 12:10:00,42.98,43.02,42.94,42.97,252959.0,36.7726,36.8068,36.7384,36.7641,252959.0
2017-07-25 12:20:00,42.97,43.03,42.82,43.0,295403.0,36.7641,36.8154,36.6357,36.7897,295403.0
2017-07-25 12:30:00,43.0,43.08,43.0,43.03,331524.0,36.7897,36.8582,36.7897,36.8154,331524.0
2017-07-25 12:40:00,43.02,43.26,43.0,43.24,350107.0,36.8068,37.0122,36.7897,36.9951,350107.0
2017-07-25 12:50:00,43.23,43.23,43.1,43.13,262726.0,36.9865,36.9865,36.8753,36.901,262726.0
2017-07-25 13:00:00,43.13,43.14,43.08,43.08,176747.0,36.901,36.9095,36.8582,36.8582,176747.0
2017-07-25 13:10:00,43.09,43.1,43.01,43.03,105719.0,36.8667,36.8753,36.7983,36.8154,105719.0
2017-07-25 13:20:00,43.04,43.09,43.02,43.08,156586.0,36.824,36.8667,36.8068,36.8582,156586.0
2017-07-25 13:30:00,43.08,43.1,42.97,42.97,134755.0,36.8582,36.8753,36.7641,36.7641,134755.0
2017-07-25 13:40:00,42.97,42.97,42.88,42.9,187123.0,36.7641,36.7641,36.6871,36.7042,187123.0
2017-07-25 13:50:00,42.9,42.94,42.79,42.83,227002.0,36.7042,36.7384,36.6101,36.6443,227002.0
2017-07-25 14:00:00,42.83,42.83,42.69,42.74,235312.0,36.6443,36.6443,36.5245,36.5673,235312.0
2017-07-25 14:10:00,42.75,42.91,42.74,42.9,166007.0,36.5758,36.7127,36.5673,36.7042,166007.0
2017-07-25 14:20:00,42.9,43.02,42.85,42.98,223226.0,36.7042,36.8068,36.6614,36.7726,223226.0
2017-07-25 14:30:00,42.97,43.1,42.96,43.08,252233.0,36.7641,36.8753,36.7555,36.8582,252233.0
2017-07-25 14:40:00,43.08,43.15,43.07,43.14,183291.0,36.8582,36.9181,36.8496,36.9095,183291.0
2017-07-25 14:50:00,43.13,43.21,43.13,43.21,212294.0,36.901,36.9694,36.901,36.9694,212294.0
2017-07-25 15:00:00,43.22,43.33,43.16,43.17,234183.0,36.978,37.0721,36.9266,36.9352,234183.0
2017-07-25 15:10:00,43.17,43.18,43.08,43.14,205585.0,36.9352,36.9437,36.8582,36.9095,205585.0
2017-07-25 15:20:00,43.13,43.16,43.03,43.05,323178.0,36.901,36.9266,36.8154,36.8325,323178.0
2017-07-25 15:30:00,43.05,43.05,42.86,42.89,451807.0,36.8325,36.8325,36.6699,36.6956,451807.0
2017-07-25 15:40:00,42.88,42.89,42.73,42.81,613991.0,36.6871,36.6956,36.5587,36.6272,613991.0
2017-07-25 15:50:00,42.81,42.82,42.68,42.69,942204.0,36.6272,36.6357,36.5159,36.5245,942204.0
2017-07-26 09:30:00,43.04,43.08,42.88,42.98,492832.0,36.824,36.8582,36.6871,36.7726,492832.0
2017-07-26 09:40:00,42.98,42.99,42.7,42.88,272466.0,36.7726,36.7812,36.5331,36.6871,272466.0
2017-07-26 09:50:00,42.89,42.91,42.73,42.73,122581.0,36.6956,36.7127,36.5587,36.5587,122581.0
2017-07-26 10:00:00,42.74,42.82,42.63,42.66,157213.0,36.5673,36.6357,36.4732,36.4988,157213.0
2017-07-26 10:10:00,42.66,42.67,42.53,42.56,297173.0,36.4988,36.5074,36.3876,36.4133,297173.0
2017-07-26 10:20:00,42.55,42.56,42.32,42.46,255955.0,36.4047,36.4133,36.2079,36.3277,255955.0
2017-07-26 10:30:00,42.46,43.16,42.45,43.16,430347.0,36.3277,36.9266,36.3192,36.9266,430347.0
2017-07-26 10:40:00,43.17,43.29,43.01,43.02,444291.0,36.9352,37.0378,36.7983,36.8068,444291.0
2017-07-26 10:50:00,43.02,43.14,42.88,43.13,476089.0,36.8068,36.9095,36.6871,36.901,476089.0
2017-07-26 11:00:00,43.13,43.22,43.01,43.2,354961.0,36.901,36.978,36.7983,36.9608,354961.0
2017-07-26 11:10:00,43.2,43.23,43.11,43.16,86065.0,36.9608,36.9865,36.8838,36.9266,86065.0
2017-07-26 11:20:00,43.16,43.42,43.15,43.4,230832.0,36.9266,37.1491,36.9181,37.132,230832.0
2017-07-26 11:30:00,43.41,43.44,43.3,43.43,131928.0,37.1405,37.1662,37.0464,37.1576,131928.0
2017-07-26 11:40:00,43.43,43.49,43.35,43.44,104260.0,37.1576,37.209,37.0892,37.1662,104260.0
2017-07-26 11:50:00,43.44,43.56,43.39,43.55,221260.0,37.1662,37.2689,37.1234,37.2603,221260.0
2017-07-26 12:00:00,43.55,43.56,43.45,43.56,190412.0,37.2603,37.2689,37.1747,37.2689,190412.0
2017-07-26 12:10:00,43.55,43.56,43.46,43.49,137072.0,37.2603,37.2689,37.1833,37.209,137072.0
2017-07-26 12:20:00,43.49,43.67,43.49,43.61,353945.0,37.209,37.363,37.209,37.3116,353945.0
2017-07-26 12:30:00,43.62,43.69,43.59,43.65,151201.0,37.3202,37.3801,37.2945,37.3459,151201.0
2017-07-26 12:40:00,43.65,43.77,43.59,43.65,319314.0,37.3459,37.4485,37.2945,37.3459,319314.0
2017-07-26 12:50:00,43.64,43.65,43.51,43.57,158281.0,37.3373,37.3459,37.2261,37.2774,158281.0
2017-07-26 13:00:00,43.57,43.6,43.47,43.53,158525.0,37.2774,37.3031,37.1918,37.2432,158525.0
2017-07-26 13:10:00,43.52,43.55,43.49,43.5,90187.0,37.2346,37.2603,37.209,37.2175,90187.0
2017-07-26 13:20:00,43.51,43.53,43.41,43.43,100700.0,37.2261,37.2432,37.1405,37.1576,100700.0
2017-07-26 13:30:00,43.43,43.46,43.29,43.31,126254.0,37.1576,37.1833,37.0378,37.055,126254.0
2017-07-26 13:40:00,43.3,43.43,43.29,43.3,210809.0,37.0464,37.1576,37.0378,37.0464,210809.0
2017-07-26 13:50:00,43.29,43.34,43.26,43.29,127267.0,37.0378,37.0806,37.0122,37.0378,127267.0
2017-07-26 14:00:00,43.3,43.42,43.26,43.39,97354.0,37.0464,37.1491,37.0122,37.1234,97354.0
2017-07-26 14:10:00,43.4,43.49,43.34,43.46,80648.0,37.132,37.209,37.0806,37.1833,80648.0
2017-07-26 14:20:00,43.46,43.58,43.4,43.57,148555.0,37.1833,37.286,37.132,37.2774,148555.0
2017-07-26 14:30:00,43.58,43.68,43.56,43.67,270232.0,37.286,37.3715,37.2689,37.363,270232.0
2017-07-26 14:40:00,43.68,43.68,43.43,43.44,121451.0,37.3715,37.3715,37.1576,37.1662,121451.0
2017-07-26 14:50:00,43.45,43.53,43.39,43.39,76833.0,37.1747,37.2432,37.1234,37.1234,76833.0
2017-07-26 15:00:00,43.4,43.54,43.33,43.52,173841.0,37.132,37.2517,37.0721,37.2346,173841.0
2017-07-26 15:10:00,43.52,43.56,43.48,43.52,213486.0,37.2346,37.2689,37.2004,37.2346,213486.0
2017-07-26 15:20:00,43.52,43.53,43.36,43.37,351165.0,37.2346,37.2432,37.0977,37.1063,351165.0
2017-07-26 15:30:00,43.37,43.45,43.34,43.45,356845.0,37.1063,37.1747,37.0806,37.1747,356845.0
2017-07-26 15:40:00,43.45,43.51,43.33,43.33,422933.0,37.1747,37.2261,37.0721,37.0721,422933.0
2017-07-26 15:50:00,43.33,43.37,43.27,43.33,826958.0,37.0721,37.1063,37.0207,37.0721,826958.0
2017-07-27 09:30:00,43.5,43.52,42.88,42.92,329743.0,37.2175,37.2346,36.6871,36.7213,329743.0
2017-07-27 09:40:00,42.92,43.16,42.83,43.05,584013.0,36.7213,36.9266,36.6443,36.8325,584013.0
2017-07-27 09:50:00,43.05,43.07,42.7,42.85,389078.0,36.8325,36.8496,36.5331,36.6614,389078.0
2017-07-27 10:00:00,42.86,42.95,42.75,42.85,228788.0,36.6699,36.7469,36.5758,36.6614,228788.0
2017-07-27 10:10:00,42.85,42.91,42.76,42.84,194707.0,36.6614,36.7127,36.5844,36.6528,194707.0
2017-07-27 10:20:00,42.85,42.98,42.85,42.93,123729.0,36.6614,36.7726,36.6614,36.7298,123729.0
2017-07-27 10:30:00,42.93,43.08,42.89,42.9,107004.0,36.7298,36.8582,36.6956,36.7042,107004.0
2017-07-27 10:40:00,42.9,42.91,42.75,42.77,133844.0,36.7042,36.7127,36.5758,36.5929,133844.0
2017-07-27 10:50:00,42.77,42.84,42.7,42.82,174304.0,36.5929,36.6528,36.5331,36.6357,174304.0
2017-07-27 11:00:00,42.81,42.96,42.81,42.92,152689.0,36.6272,36.7555,36.6272,36.7213,152689.0
2017-07-27 11:10:00,42.91,43.03,42.73,42.74,230717.0,36.7127,36.8154,36.5587,36.5673,230717.0
2017-07-27 11:20:00,42.74,42.81,42.65,42.69,203544.0,36.5673,36.6272,36.4903,36.5245,203544.0
2017-07-27 11:30:00,42.69,42.73,42.59,42.65,193722.0,36.5245,36.5587,36.4389,36.4903,193722.0
2017-07-27 11:40:00,42.64,42.72,42.54,42.57,126233.0,36.4817,36.5502,36.3962,36.4218,126233.0
2017-07-27 11:50:00,42.56,42.68,42.56,42.64,85947.0,36.4133,36.5159,36.4133,36.4817,85947.0
2017-07-27 12:00:00,42.64,42.83,42.64,42.8,158978.0,36.4817,36.6443,36.4817,36.6186,158978.0
2017-07-27 12:10:00,42.8,42.85,42.77,42.8,136860.0,36.6186,36.6614,36.5929,36.6186,136860.0
2017-07-27 12:20:00,42.81,42.98,42.81,42.94,195868.0,36.6272,36.7726,36.6272,36.7384,195868.0
2017-07-27 12:30:00,42.94,42.99,42.86,42.87,121108.0,36.7384,36.7812,36.6699,36.6785,121108.0
2017-07-27 12:40:00,42.88,42.92,42.76,42.8,125417.0,36.6871,36.7213,36.5844,36.6186,125417.0
2017-07-27 12:50:00,42.8,42.8,42.68,42.71,182536.0,36.6186,36.6186,36.5159,36.5416,182536.0
2017-07-27 13:00:00,42.71,42.97,42.68,42.95,383017.0,36.5416,36.7641,36.5159,36.7469,383017.0
2017-07-27 13:10:00,42.95,43.06,42.9,42.95,265532.0,36.7469,36.8411,36.7042,36.7469,265532.0
2017-07-27 13:20:00,42.96,43.03,42.81,42.87,292278.0,36.7555,36.8154,36.6272,36.6785,292278.0
2017-07-27 13:30:00,42.87,42.9,42.72,42.73,151511.0,36.6785,36.7042,36.5502,36.5587,151511.0
2017-07-27 13:40:00,42.73,42.91,42.67,42.89,320702.0,36.5587,36.7127,36.5074,36.6956,320702.0
2017-07-27 13:50:00,42.89,43.04,42.89,42.96,149189.0,36.6956,36.824,36.6956,36.7555,149189.0
2017-07-27 14:00:00,42.95,44.39,42.94,43.14,178915.0,36.7469,37.979,36.7384,36.9095,178915.0
2017-07-27 14:10:00,43.13,43.17,43.05,43.14,94786.0,36.901,36.9352,36.8325,36.9095,94786.0
2017-07-27 14:20:00,43.14,43.18,43.02,43.12,133249.0,36.9095,36.9437,36.8068,36.8924,133249.0
2017-07-27 14:30:00,43.11,43.14,43.02,43.06,121863.0,36.8838,36.9095,36.8068,36.8411,121863.0
2017-07-27 14:40:00,43.05,43.06,42.89,42.9,240818.0,36.8325,36.8411,36.6956,36.7042,240818.0
2017-07-27 14:50:00,42.9,43.01,42.86,43.0,147961.0,36.7042,36.7983,36.6699,36.7897,147961.0
2017-07-27 15:00:00,43.0,43.03,42.9,42.96,160564.0,36.7897,36.8154,36.7042,36.7555,160564.0
2017-07-27 15:10:00,42.97,43.03,42.95,42.97,145184.0,36.7641,36.8154,36.7469,36.7641,145184.0
2017-07-27 15:20:00,42.98,43.15,42.97,43.13,168288.0,36.7726,36.9181,36.7641,36.901,168288.0
2017-07-27 15:30:00,43.13,43.13,42.96,43.0,730385.0,36.901,36.901,36.7555,36.7897,730385.0
2017-07-27 15:40:00,42.99,43.02,42.91,42.99,610034.0,36.7812,36.8068,36.7127,36.7812,610034.0
2017-07-27 15:50:00,42.99,43.09,42.92,43.08,754589.0,36.7812,36.8667,36.7213,36.8582,754589.0
2017-07-28 09:30:00,42.79,43.33,42.74,43.31,363130.0,36.6101,37.0721,36.5673,37.055,363130.0
2017-07-28 09:40:00,43.31,43.42,43.1,43.37,226764.0,37.055,37.1491,36.8753,37.1063,226764.0
2017-07-28 09:50:00,43.37,43.42,43.17,43.38,195854.0,37.1063,37.1491,36.9352,37.1148,195854.0
2017-07-28 10:00:00,43.37,43.64,43.3,43.59,216461.0,37.1063,37.3373,37.0464,37.2945,216461.0
2017-07-28 10:10:00,43.59,43.8,43.56,43.73,181041.0,37.2945,37.4742,37.2689,37.4143,181041.0
2017-07-28 10:20:00,43.73,44.0,43.71,43.79,244372.0,37.4143,37.6453,37.3972,37.4656,244372.0
2017-07-28 10:30:00,43.79,43.85,43.49,43.5,230643.0,37.4656,37.517,37.209,37.2175,230643.0
2017-07-28 10:40:00,43.5,43.67,43.47,43.48,167895.0,37.2175,37.363,37.1918,37.2004,167895.0
2017-07-28 10:50:00,43.48,43.63,43.38,43.62,164777.0,37.2004,37.3287,37.1148,37.3202,164777.0
2017-07-28 11:00:00,43.61,43.64,43.4,43.43,226729.0,37.3116,37.3373,37.132,37.1576,226729.0
2017-07-28 11:10:00,43.44,43.5,43.3,43.43,138974.0,37.1662,37.2175,37.0464,37.1576,138974.0
2017-07-28 11:20:00,43.44,43.47,43.35,43.36,173409.0,37.1662,37.1918,37.0892,37.0977,173409.0
2017-07-28 11:30:00,43.36,43.38,43.22,43.27,152860.0,37.0977,37.1148,36.978,37.0207,152860.0
2017-07-28 11:40:00,43.28,43.28,43.15,43.18,145647.0,37.0293,37.0293,36.9181,36.9437,145647.0
2017-07-28 11:50:00,43.18,43.21,43.1,43.17,218516.0,36.9437,36.9694,36.8753,36.9352,218516.0
2017-07-28 12:00:00,43.16,43.19,42.99,43.0,219480.0,36.9266,36.9523,36.7812,36.7897,219480.0
2017-07-28 12:10:00,42.99,43.03,42.96,43.0,225006.0,36.7812,36.8154,36.7555,36.7897,225006.0
2017-07-28 12:20:00,43.0,43.01,42.86,42.89,153823.0,36.7897,36.7983,36.6699,36.6956,153823.0
2017-07-28 12:30:00,42.89,42.91,42.84,42.87,113248.0,36.6956,36.7127,36.6528,36.6785,113248.0
2017-07-28 12:40:00,42.87,42.9,42.84,42.86,504655.0,36.6785,36.7042,36.6528,36.6699,504655.0
2017-07-28 12:50:00,42.86,42.88,42.7,42.74,319538.0,36.6699,36.6871,36.5331,36.5673,319538.0
2017-07-28 13:00:00,42.75,42.86,42.73,42.82,313152.0,36.5758,36.6699,36.5587,36.6357,313152.0
2017-07-28 13:10:00,42.82,42.91,42.74,42.87,138305.0,36.6357,36.7127,36.5673,36.6785,138305.0
2017-07-28 13:20:00,42.87,42.95,42.85,42.9,101267.0,36.6785,36.7469,36.6614,36.7042,101267.0
2017-07-28 13:30:00,42.9,42.97,42.89,42.97,104859.0,36.7042,36.7641,36.6956,36.7641,104859.0
2017-07-28 13:40:00,42.97,43.02,42.91,42.92,76723.0,36.7641,36.8068,36.7127,36.7213,76723.0
2017-07-28 13:50:00,42.92,42.92,42.82,42.83,266195.0,36.7213,36.7213,36.6357,36.6443,266195.0
2017-07-28 14:00:00,42.82,42.88,42.78,42.86,157094.0,36.6357,36.6871,36.6015,36.6699,157094.0
2017-07-28 14:10:00,42.86,42.9,42.83,42.88,96280.0,36.6699,36.7042,36.6443,36.6871,96280.0
2017-07-28 14:20:00,42.89,43.05,42.84,43.02,264766.0,36.6956,36.8325,36.6528,36.8068,264766.0
2017-07-28 14:30:00,43.02,43.03,42.94,42.97,103235.0,36.8068,36.8154,36.7384,36.7641,103235.0
2017-07-28 14:40:00,42.97,43.04,42.91,43.03,111120.0,36.7641,36.824,36.7127,36.8154,111120.0
2017-07-28 14:50:00,43.02,43.07,42.98,43.05,144397.0,36.8068,36.8496,36.7726,36.8325,144397.0
2017-07-28 15:00:00,43.05,43.05,42.94,42.95,94053.0,36.8325,36.8325,36.7384,36.7469,94053.0
2017-07-28 15:10:00,42.95,43.01,42.94,42.99,130982.0,36.7469,36.7983,36.7384,36.7812,130982.0
2017-07-28 15:20:00,42.98,42.98,42.86,42.88,142913.0,36.7726,36.7726,36.6699,36.6871,142913.0
2017-07-28 15:30:00,42.89,42.93,42.86,42.9,148055.0,36.6956,36.7298,36.6699,36.7042,148055.0
2017-07-28 15:40:00,42.91,42.99,42.88,42.96,302650.0,36.7127,36.7812,36.6871,36.7555,302650.0
2017-07-28 15:50:00,42.97,42.98,42.89,42.93,631738.0,36.7641,36.7726,36.6956,36.7298,631738.0
2017-07-31 09:30:00,42.82,42.9,42.55,42.61,263643.0,36.6357,36.7042,36.4047,36.4561,263643.0
2017-07-31 09:40:00,42.61,42.67,42.46,42.49,277291.0,36.4561,36.5074,36.3277,36.3534,277291.0
2017-07-31 09:50:00,42.5,42.59,42.38,42.53,212889.0,36.3619,36.4389,36.2593,36.3876,212889.0
2017-07-31 10:00:00,42.52,42.57,42.4,42.54,168521.0,36.3791,36.4218,36.2764,36.3962,168521.0
2017-07-31 10:10:00,42.54,42.59,42.41,42.45,146775.0,36.3962,36.4389,36.2849,36.3192,146775.0
2017-07-31 10:20:00,42.45,42.45,42.28,42.38,180742.0,36.3192,36.3192,36.1737,36.2593,180742.0
2017-07-31 10:30:00,42.39,42.42,42.21,42.36,171828.0,36.2678,36.2935,36.1138,36.2422,171828.0
2017-07-31 10:40:00,42.35,42.38,42.2,42.22,110157.0,36.2336,36.2593,36.1053,36.1224,110157.0
2017-07-31 10:50:00,42.23,42.25,42.16,42.21,152011.0,36.1309,36.148,36.071,36.1138,152011.0
2017-07-31 11:00:00,42.21,42.28,42.16,42.27,124759.0,36.1138,36.1737,36.071,36.1652,124759.0
2017-07-31 11:10:00,42.26,42.29,42.22,42.23,202235.0,36.1566,36.1823,36.1224,36.1309,202235.0
2017-07-31 11:20:00,42.23,42.28,42.2,42.28,166516.0,36.1309,36.1737,36.1053,36.1737,166516.0
2017-07-31 11:30:00,42.28,42.37,42.26,42.36,151681.0,36.1737,36.2507,36.1566,36.2422,151681.0
2017-07-31 11:40:00,42.36,42.36,42.27,42.31,83537.0,36.2422,36.2422,36.1652,36.1994,83537.0
2017-07-31 11:50:00,42.31,42.39,42.25,42.39,109295.0,36.1994,36.2678,36.148,36.2678,109295.0
2017-07-31 12:00:00,42.39,42.39,42.29,42.34,108099.0,36.2678,36.2678,36.1823,36.225,108099.0
2017-07-31 12:10:00,42.34,42.34,42.24,42.26,102489.0,36.225,36.225,36.1395,36.1566,102489.0
2017-07-31 12:20:00,42.25,42.27,42.19,42.24,69466.0,36.148,36.1652,36.0967,36.1395,69466.0
2017-07-31 12:30:00,42.24,42.32,42.23,42.3,64485.0,36.1395,36.2079,36.1309,36.1908,64485.0
2017-07-31 12:40:00,42.3,42.33,42.25,42.32,69872.0,36.1908,36.2165,36.148,36.2079,69872.0
2017-07-31 12:50:00,42.32,42.44,42.31,42.4,131676.0,36.2079,36.3106,36.1994,36.2764,131676.0
2017-07-31 13:00:00,42.41,42.43,42.32,42.33,54398.0,36.2849,36.3021,36.2079,36.2165,54398.0
2017-07-31 13:10:00,42.33,42.37,42.3,42.36,63134.0,36.2165,36.2507,36.1908,36.2422,63134.0
2017-07-31 13:20:00,42.36,42.41,42.32,42.34,64170.0,36.2422,36.2849,36.2079,36.225,64170.0
2017-07-31 13:30:00,42.34,42.37,42.33,42.35,79096.0,36.225,36.2507,36.2165,36.2336,79096.0
2017-07-31 13:40:00,42.34,42.43,42.33,42.41,116549.0,36.225,36.3021,36.2165,36.2849,116549.0
2017-07-31 13:50:00,42.42,42.44,42.35,42.35,104737.0,36.2935,36.3106,36.2336,36.2336,104737.0
2017-07-31 14:00:00,42.35,42.53,42.31,42.53,153311.0,36.2336,36.3876,36.1994,36.3876,153311.0
2017-07-31 14:10:00,42.52,42.53,42.42,42.43,96980.0,36.3791,36.3876,36.2935,36.3021,96980.0
2017-07-31 14:20:00,42.43,42.74,42.42,42.72,217616.0,36.3021,36.5673,36.2935,36.5502,217616.0
2017-07-31 14:30:00,42.72,42.75,42.58,42.61,212634.0,36.5502,36.5758,36.4304,36.4561,212634.0
2017-07-31 14:40:00,42.61,42.64,42.56,42.62,119608.0,36.4561,36.4817,36.4133,36.4646,119608.0
2017-07-31 14:50:00,42.62,42.63,42.5,42.59,139005.0,36.4646,36.4732,36.3619,36.4389,139005.0
2017-07-31 15:00:00,42.59,42.6,42.4,42.43,137694.0,36.4389,36.4475,36.2764,36.3021,137694.0
2017-07-31 15:10:00,42.43,42.53,42.42,42.46,181851.0,36.3021,36.3876,36.2935,36.3277,181851.0
2017-07-31 15:20:00,42.45,42.49,42.44,42.48,137558.0,36.3192,36.3534,36.3106,36.3448,137558.0
2017-07-31 15:30:00,42.49,42.65,42.49,42.63,272822.0,36.3534,36.4903,36.3534,36.4732,272822.0
2017-07-31 15:40:00,42.63,42.68,42.47,42.5,513215.0,36.4732,36.5159,36.3363,36.3619,513215.0
2017-07-31 15:50:00,42.52,42.56,42.44,42.44,807065.0,36.3791,36.4133,36.3106,36.3106,807065.0
2017-08-01 09:30:00,42.5,42.55,41.68,41.79,734084.0,36.3619,36.4047,35.6604,35.7545,734084.0
2017-08-01 09:40:00,41.78,41.9,41.76,41.8,422749.0,35.7459,35.8486,35.7288,35.763,422749.0
2017-08-01 09:50:00,41.81,42.02,41.8,41.93,279407.0,35.7716,35.9513,35.763,35.8743,279407.0
2017-08-01 10:00:00,41.95,42.18,41.91,42.16,213114.0,35.8914,36.0882,35.8572,36.071,213114.0
2017-08-01 10:10:00,42.16,42.18,42.02,42.09,151411.0,36.071,36.0882,35.9513,36.0112,151411.0
2017-08-01 10:20:00,42.09,42.18,42.03,42.18,340230.0,36.0112,36.0882,35.9598,36.0882,340230.0
2017-08-01 10:30:00,42.17,42.31,42.17,42.26,176124.0,36.0796,36.1994,36.0796,36.1566,176124.0
2017-08-01 10:40:00,42.26,42.34,42.22,42.33,211536.0,36.1566,36.225,36.1224,36.2165,211536.0
2017-08-01 10:50:00,42.33,42.42,42.28,42.39,125553.0,36.2165,36.2935,36.1737,36.2678,125553.0
2017-08-01 11:00:00,42.39,42.45,42.19,42.21,208282.0,36.2678,36.3192,36.0967,36.1138,208282.0
2017-08-01 11:10:00,42.21,42.22,41.94,41.94,388663.0,36.1138,36.1224,35.8828,35.8828,388663.0
2017-08-01 11:20:00,41.94,41.95,41.69,41.79,410062.0,35.8828,35.8914,35.6689,35.7545,410062.0
2017-08-01 11:30:00,41.78,41.85,41.75,41.82,257314.0,35.7459,35.8058,35.7203,35.7801,257314.0
2017-08-01 11:40:00,41.81,41.83,41.74,41.79,148701.0,35.7716,35.7887,35.7117,35.7545,148701.0
2017-08-01 11:50:00,41.79,42.12,41.77,42.05,628410.0,35.7545,36.0368,35.7374,35.9769,628410.0
2017-08-01 12:00:00,42.05,42.21,42.04,42.19,299572.0,35.9769,36.1138,35.9684,36.0967,299572.0
2017-08-01 12:10:00,42.19,42.22,42.11,42.12,122742.0,36.0967,36.1224,36.0283,36.0368,122742.0
2017-08-01 12:20:00,42.12,42.24,42.08,42.22,156589.0,36.0368,36.1395,36.0026,36.1224,156589.0
2017-08-01 12:30:00,42.23,42.25,42.15,42.15,250731.0,36.1309,36.148,36.0625,36.0625,250731.0
2017-08-01 12:40:00,42.16,42.26,42.14,42.21,129742.0,36.071,36.1566,36.0539,36.1138,129742.0
2017-08-01 12:50:00,42.2,42.35,42.19,42.34,226242.0,36.1053,36.2336,36.0967,36.225,226242.0
2017-08-01 13:00:00,42.33,42.39,42.27,42.31,190154.0,36.2165,36.2678,36.1652,36.1994,190154.0
2017-08-01 13:10:00,42.31,42.33,42.23,42.31,175583.0,36.1994,36.2165,36.1309,36.1994,175583.0
2017-08-01 13:20:00,42.3,42.33,42.25,42.3,107792.0,36.1908,36.2165,36.148,36.1908,107792.0
2017-08-01 13:30:00,42.3,42.4,42.23,42.39,264672.0,36.1908,36.2764,36.1309,36.2678,264672.0
2017-08-01 13:40:00,42.38,42.5,42.37,42.48,309701.0,36.2593,36.3619,36.2507,36.3448,309701.0
2017-08-01 13:50:00,42.48,42.51,42.35,42.37,186728.0,36.3448,36.3705,36.2336,36.2507,186728.0
2017-08-01 14:00:00,42.37,42.46,42.36,42.38,156285.0,36.2507,36.3277,36.2422,36.2593,156285.0
2017-08-01 14:10:00,42.38,42.43,42.36,42.39,97080.0,36.2593,36.3021,36.2422,36.2678,97080.0
2017-08-01 14:20:00,42.4,42.44,42.36,42.42,205712.0,36.2764,36.3106,36.2422,36.2935,205712.0
2017-08-01 14:30:00,42.41,42.42,42.32,42.37,116486.0,36.2849,36.2935,36.2079,36.2507,116486.0
2017-08-01 14:40:00,42.36,42.44,42.34,42.44,93230.0,36.2422,36.3106,36.225,36.3106,93230.0
2017-08-01 14:50:00,42.45,42.57,42.39,42.47,571282.0,36.3192,36.4218,36.2678,36.3363,571282.0
2017-08-01 15:00:00,42.46,42.49,42.41,42.49,231149.0,36.3277,36.3534,36.2849,36.3534,231149.0
2017-08-01 15:10:00,42.48,42.53,42.43,42.44,358434.0,36.3448,36.3876,36.3021,36.3106,358434.0
2017-08-01 15:20:00,42.45,42.51,42.4,42.5,372074.0,36.3192,36.3705,36.2764,36.3619,372074.0
2017-08-01 15:30:00,42.49,42.5,42.36,42.4,224922.0,36.3534,36.3619,36.2422,36.2764,224922.0
2017-08-01 15:40:00,42.4,42.43,42.3,42.3,503308.0,36.2764,36.3021,36.1908,36.1908,503308.0
2017-08-01 15:50:00,42.3,42.48,42.26,42.43,898170.0,36.1908,36.3448,36.1566,36.3021,898170.0
2017-08-02 09:30:00,42.13,42.26,42.08,42.21,153249.0,36.0454,36.1566,36.0026,36.1138,153249.0
2017-08-02 09:40:00,42.2,42.29,42.12,42.14,96513.0,36.1053,36.1823,36.0368,36.0539,96513.0
2017-08-02 09:50:00,42.13,42.24,42.07,42.08,203706.0,36.0454,36.1395,35.994,36.0026,203706.0
2017-08-02 10:00:00,42.07,42.18,42.02,42.07,167225.0,35.994,36.0882,35.9513,35.994,167225.0
2017-08-02 10:10:00,42.07,42.1,42.01,42.04,187686.0,35.994,36.0197,35.9427,35.9684,187686.0
2017-08-02 10:20:00,42.03,42.07,41.9,42.07,198797.0,35.9598,35.994,35.8486,35.994,198797.0
2017-08-02 10:30:00,42.07,42.18,41.81,42.01,355518.0,35.994,36.0882,35.7716,35.9427,355518.0
2017-08-02 10:40:00,42.01,42.09,41.95,42.02,170437.0,35.9427,36.0112,35.8914,35.9513,170437.0
2017-08-02 10:50:00,42.03,42.08,41.96,41.97,225762.0,35.9598,36.0026,35.8999,35.9085,225762.0
2017-08-02 11:00:00,41.99,42.4,41.98,42.4,219162.0,35.9256,36.2764,35.917,36.2764,219162.0
2017-08-02 11:10:00,42.42,42.54,42.36,42.54,271015.0,36.2935,36.3962,36.2422,36.3962,271015.0
2017-08-02 11:20:00,42.54,42.69,42.5,42.68,309262.0,36.3962,36.5245,36.3619,36.5159,309262.0
2017-08-02 11:30:00,42.68,42.77,42.6,42.6,318725.0,36.5159,36.5929,36.4475,36.4475,318725.0
2017-08-02 11:40:00,42.61,42.84,42.6,42.75,232415.0,36.4561,36.6528,36.4475,36.5758,232415.0
2017-08-02 11:50:00,42.75,42.76,42.68,42.69,96839.0,36.5758,36.5844,36.5159,36.5245,96839.0
2017-08-02 12:00:00,42.69,42.7,42.6,42.67,149397.0,36.5245,36.5331,36.4475,36.5074,149397.0
2017-08-02 12:10:00,42.66,42.67,42.48,42.48,125819.0,36.4988,36.5074,36.3448,36.3448,125819.0
2017-08-02 12:20:00,42.48,42.53,42.44,42.52,96200.0,36.3448,36.3876,36.3106,36.3791,96200.0
2017-08-02 12:30:00,42.52,42.57,42.5,42.56,73994.0,36.3791,36.4218,36.3619,36.4133,73994.0
2017-08-02 12:40:00,42.57,42.57,42.5,42.53,101276.0,36.4218,36.4218,36.3619,36.3876,101276.0
2017-08-02 12:50:00,42.53,42.61,42.51,42.55,92520.0,36.3876,36.4561,36.3705,36.4047,92520.0
2017-08-02 13:00:00,42.56,42.63,42.53,42.63,182374.0,36.4133,36.4732,36.3876,36.4732,182374.0
2017-08-02 13:10:00,42.64,42.7,42.59,42.68,242530.0,36.4817,36.5331,36.4389,36.5159,242530.0
2017-08-02 13:20:00,42.69,42.72,42.58,42.6,120342.0,36.5245,36.5502,36.4304,36.4475,120342.0
2017-08-02 13:30:00,42.61,42.68,42.6,42.66,180612.0,36.4561,36.5159,36.4475,36.4988,180612.0
2017-08-02 13:40:00,42.66,42.72,42.63,42.68,118901.0,36.4988,36.5502,36.4732,36.5159,118901.0
2017-08-02 13:50:00,42.68,42.71,42.66,42.68,97514.0,36.5159,36.5416,36.4988,36.5159,97514.0
2017-08-02 14:00:00,42.68,42.69,42.63,42.66,105433.0,36.5159,36.5245,36.4732,36.4988,105433.0
2017-08-02 14:10:00,42.65,42.68,42.6,42.66,110230.0,36.4903,36.5159,36.4475,36.4988,110230.0
2017-08-02 14:20:00,42.66,42.77,42.61,42.72,131613.0,36.4988,36.5929,36.4561,36.5502,131613.0
2017-08-02 14:30:00,42.71,42.9,42.68,42.86,184850.0,36.5416,36.7042,36.5159,36.6699,184850.0
2017-08-02 14:40:00,42.85,42.9,42.79,42.81,161839.0,36.6614,36.7042,36.6101,36.6272,161839.0
2017-08-02 14:50:00,42.81,42.93,42.79,42.9,153800.0,36.6272,36.7298,36.6101,36.7042,153800.0
2017-08-02 15:00:00,42.9,42.9,42.74,42.76,172965.0,36.7042,36.7042,36.5673,36.5844,172965.0
2017-08-02 15:10:00,42.75,42.77,42.66,42.66,226509.0,36.5758,36.5929,36.4988,36.4988,226509.0
2017-08-02 15:20:00,42.66,42.79,42.64,42.75,196830.0,36.4988,36.6101,36.4817,36.5758,196830.0
2017-08-02 15:30:00,42.74,42.8,42.72,42.79,317115.0,36.5673,36.6186,36.5502,36.6101,317115.0
2017-08-02 15:40:00,42.79,42.92,42.75,42.91,482403.0,36.6101,36.7213,36.5758,36.7127,482403.0
2017-08-02 15:50:00,42.9,42.95,42.84,42.86,977560.0,36.7042,36.7469,36.6528,36.6699,977560.0
2017-08-03 09:30:00,42.77,42.85,42.58,42.67,300290.0,36.5929,36.6614,36.4304,36.5074,300290.0
2017-08-03 09:40:00,42.69,42.77,42.63,42.7,186089.0,36.5245,36.5929,36.4732,36.5331,186089.0
2017-08-03 09:50:00,42.71,42.82,42.6,42.61,195809.0,36.5416,36.6357,36.4475,36.4561,195809.0
2017-08-03 10:00:00,42.59,42.72,42.56,42.66,197129.0,36.4389,36.5502,36.4133,36.4988,197129.0
2017-08-03 10:10:00,42.66,42.72,42.6,42.62,85675.0,36.4988,36.5502,36.4475,36.4646,85675.0
2017-08-03 10:20:00,42.62,42.68,42.49,42.51,162470.0,36.4646,36.5159,36.3534,36.3705,162470.0
2017-08-03 10:30:00,42.51,42.6,42.46,42.47,112599.0,36.3705,36.4475,36.3277,36.3363,112599.0
2017-08-03 10:40:00,42.48,42.63,42.43,42.53,123991.0,36.3448,36.4732,36.3021,36.3876,123991.0
2017-08-03 10:50:00,42.54,42.55,42.41,42.44,160852.0,36.3962,36.4047,36.2849,36.3106,160852.0
2017-08-03 11:00:00,42.44,42.55,42.43,42.53,196572.0,36.3106,36.4047,36.3021,36.3876,196572.0
2017-08-03 11:10:00,42.54,42.72,42.5,42.67,124931.0,36.3962,36.5502,36.3619,36.5074,124931.0
2017-08-03 11:20:00,42.66,42.68,42.57,42.63,92199.0,36.4988,36.5159,36.4218,36.4732,92199.0
2017-08-03 11:30:00,42.64,42.68,42.59,42.59,134466.0,36.4817,36.5159,36.4389,36.4389,134466.0
2017-08-03 11:40:00,42.59,42.66,42.55,42.58,110792.0,36.4389,36.4988,36.4047,36.4304,110792.0
2017-08-03 11:50:00,42.58,42.59,42.34,42.36,148836.0,36.4304,36.4389,36.225,36.2422,148836.0
2017-08-03 12:00:00,42.37,42.42,42.33,42.41,108357.0,36.2507,36.2935,36.2165,36.2849,108357.0
2017-08-03 12:10:00,42.41,42.41,42.24,42.26,110832.0,36.2849,36.2849,36.1395,36.1566,110832.0
2017-08-03 12:20:00,42.27,42.27,42.04,42.09,206382.0,36.1652,36.1652,35.9684,36.0112,206382.0
2017-08-03 12:30:00,42.09,42.14,42.01,42.02,228688.0,36.0112,36.0539,35.9427,35.9513,228688.0
2017-08-03 12:40:00,42.02,42.07,42.0,42.04,98614.0,35.9513,35.994,35.9342,35.9684,98614.0
2017-08-03 12:50:00,42.04,42.1,42.0,42.09,101972.0,35.9684,36.0197,35.9342,36.0112,101972.0
2017-08-03 13:00:00,42.1,42.19,42.1,42.14,88251.0,36.0197,36.0967,36.0197,36.0539,88251.0
2017-08-03 13:10:00,42.14,42.18,42.12,42.17,161238.0,36.0539,36.0882,36.0368,36.0796,161238.0
2017-08-03 13:20:00,42.18,42.21,42.14,42.18,60157.0,36.0882,36.1138,36.0539,36.0882,60157.0
2017-08-03 13:30:00,42.19,42.21,42.12,42.17,93226.0,36.0967,36.1138,36.0368,36.0796,93226.0
2017-08-03 13:40:00,42.18,42.18,42.1,42.11,137207.0,36.0882,36.0882,36.0197,36.0283,137207.0
2017-08-03 13:50:00,42.11,42.12,42.01,42.07,124732.0,36.0283,36.0368,35.9427,35.994,124732.0
2017-08-03 14:00:00,42.07,42.1,42.0,42.01,131106.0,35.994,36.0197,35.9342,35.9427,131106.0
2017-08-03 14:10:00,42.02,42.07,41.95,42.04,170021.0,35.9513,35.994,35.8914,35.9684,170021.0
2017-08-03 14:20:00,42.04,42.07,41.89,41.89,240197.0,35.9684,35.994,35.84,35.84,240197.0
2017-08-03 14:30:00,41.89,41.92,41.85,41.9,91962.0,35.84,35.8657,35.8058,35.8486,91962.0
2017-08-03 14:40:00,41.9,41.94,41.86,41.93,99839.0,35.8486,35.8828,35.8144,35.8743,99839.0
2017-08-03 14:50:00,41.93,41.93,41.78,41.78,165610.0,35.8743,35.8743,35.7459,35.7459,165610.0
2017-08-03 15:00:00,41.79,42.09,41.76,42.09,232101.0,35.7545,36.0112,35.7288,36.0112,232101.0
2017-08-03 15:10:00,42.09,42.13,41.97,41.97,192123.0,36.0112,36.0454,35.9085,35.9085,192123.0
2017-08-03 15:20:00,41.97,42.02,41.89,41.94,168692.0,35.9085,35.9513,35.84,35.8828,168692.0
2017-08-03 15:30:00,41.94,41.97,41.83,41.97,305966.0,35.8828,35.9085,35.7887,35.9085,305966.0
2017-08-03 15:40:00,41.96,41.99,41.85,41.95,333941.0,35.8999,35.9256,35.8058,35.8914,333941.0
2017-08-03 15:50:00,41.96,42.04,41.94,42.02,730105.0,35.8999,35.9684,35.8828,35.9513,730105.0
2017-08-04 09:30:00,42.0,42.0,41.69,41.83,230081.0,35.9342,35.9342,35.6689,35.7887,230081.0
2017-08-04 09:40:00,41.84,42.04,41.78,41.86,173682.0,35.7973,35.9684,35.7459,35.8144,173682.0
2017-08-04 09:50:00,41.86,41.93,41.8,41.87,179153.0,35.8144,35.8743,35.763,35.8229,179153.0
2017-08-04 10:00:00,41.87,41.9,41.72,41.74,158017.0,35.8229,35.8486,35.6946,35.7117,158017.0
2017-08-04 10:10:00,41.74,41.75,41.55,41.71,301040.0,35.7117,35.7203,35.5491,35.686,301040.0
2017-08-04 10:20:00,41.71,41.8,41.69,41.73,141200.0,35.686,35.763,35.6689,35.7031,141200.0
2017-08-04 10:30:00,41.73,41.86,41.71,41.79,203330.0,35.7031,35.8144,35.686,35.7545,203330.0
2017-08-04 10:40:00,41.79,41.83,41.75,41.79,159076.0,35.7545,35.7887,35.7203,35.7545,159076.0
2017-08-04 10:50:00,41.79,41.8,41.64,41.73,149301.0,35.7545,35.763,35.6261,35.7031,149301.0
2017-08-04 11:00:00,41.72,41.85,41.68,41.84,161728.0,35.6946,35.8058,35.6604,35.7973,161728.0
2017-08-04 11:10:00,41.85,41.9,41.77,41.79,149637.0,35.8058,35.8486,35.7374,35.7545,149637.0
2017-08-04 11:20:00,41.79,41.82,41.72,41.79,174546.0,35.7545,35.7801,35.6946,35.7545,174546.0
2017-08-04 11:30:00,41.8,41.8,41.7,41.77,129598.0,35.763,35.763,35.6775,35.7374,129598.0
2017-08-04 11:40:00,41.77,41.86,41.77,41.81,137387.0,35.7374,35.8144,35.7374,35.7716,137387.0
2017-08-04 11:50:00,41.82,41.82,41.74,41.77,103051.0,35.7801,35.7801,35.7117,35.7374,103051.0
2017-08-04 12:00:00,41.78,41.83,41.76,41.8,129914.0,35.7459,35.7887,35.7288,35.763,129914.0
2017-08-04 12:10:00,41.8,41.87,41.78,41.82,156132.0,35.763,35.8229,35.7459,35.7801,156132.0
2017-08-04 12:20:00,41.81,42.01,41.81,42.0,171433.0,35.7716,35.9427,35.7716,35.9342,171433.0
2017-08-04 12:30:00,42.0,42.05,41.97,42.04,207136.0,35.9342,35.9769,35.9085,35.9684,207136.0
2017-08-04 12:40:00,42.04,42.04,41.94,41.96,74585.0,35.9684,35.9684,35.8828,35.8999,74585.0
2017-08-04 12:50:00,41.96,42.04,41.92,42.01,197598.0,35.8999,35.9684,35.8657,35.9427,197598.0
2017-08-04 13:00:00,42.0,42.06,41.97,42.05,101028.0,35.9342,35.9855,35.9085,35.9769,101028.0
2017-08-04 13:10:00,42.05,42.06,41.97,42.02,59500.0,35.9769,35.9855,35.9085,35.9513,59500.0
2017-08-04 13:20:00,42.02,42.08,41.94,41.96,78933.0,35.9513,36.0026,35.8828,35.8999,78933.0
2017-08-04 13:30:00,41.95,42.03,41.93,41.98,105070.0,35.8914,35.9598,35.8743,35.917,105070.0
2017-08-04 13:40:00,41.98,42.04,41.95,42.01,52015.0,35.917,35.9684,35.8914,35.9427,52015.0
2017-08-04 13:50:00,42.01,42.09,41.99,42.08,53789.0,35.9427,36.0112,35.9256,36.0026,53789.0
2017-08-04 14:00:00,42.09,42.11,42.04,42.06,92110.0,36.0112,36.0283,35.9684,35.9855,92110.0
2017-08-04 14:10:00,42.05,42.05,42.0,42.01,119213.0,35.9769,35.9769,35.9342,35.9427,119213.0
2017-08-04 14:20:00,42.01,42.08,42.01,42.04,91705.0,35.9427,36.0026,35.9427,35.9684,91705.0
2017-08-04 14:30:00,42.04,42.09,42.01,42.03,58604.0,35.9684,36.0112,35.9427,35.9598,58604.0
2017-08-04 14:40:00,42.04,42.05,41.93,41.95,61298.0,35.9684,35.9769,35.8743,35.8914,61298.0
2017-08-04 14:50:00,41.95,42.02,41.94,41.99,87293.0,35.8914,35.9513,35.8828,35.9256,87293.0
2017-08-04 15:00:00,41.99,42.01,41.94,41.94,77202.0,35.9256,35.9427,35.8828,35.8828,77202.0
2017-08-04 15:10:00,41.95,41.98,41.93,41.95,119663.0,35.8914,35.917,35.8743,35.8914,119663.0
2017-08-04 15:20:00,41.95,41.97,41.93,41.94,81420.0,35.8914,35.9085,35.8743,35.8828,81420.0
2017-08-04 15:30:00,41.95,42.0,41.9,41.91,144917.0,35.8914,35.9342,35.8486,35.8572,144917.0
2017-08-04 15:40:00,41.91,41.95,41.86,41.94,257284.0,35.8572,35.8914,35.8144,35.8828,257284.0
2017-08-04 15:50:00,41.94,42.0,41.93,41.97,540340.0,35.8828,35.9342,35.8743,35.9085,540340.0
2017-08-07 09:30:00,41.77,41.86,41.66,41.74,147912.0,35.7374,35.8144,35.6433,35.7117,147912.0
2017-08-07 09:40:00,41.74,41.77,41.58,41.7,91569.0,35.7117,35.7374,35.5748,35.6775,91569.0
2017-08-07 09:50:00,41.7,41.7,41.57,41.6,123226.0,35.6775,35.6775,35.5663,35.5919,123226.0
2017-08-07 10:00:00,41.61,41.73,41.59,41.69,186082.0,35.6005,35.7031,35.5834,35.6689,186082.0
2017-08-07 10:10:00,41.68,41.72,41.53,41.53,173060.0,35.6604,35.6946,35.532,35.532,173060.0
2017-08-07 10:20:00,41.54,41.54,41.35,41.35,315740.0,35.5406,35.5406,35.378,35.378,315740.0
2017-08-07 10:30:00,41.36,41.47,41.33,41.44,119944.0,35.3866,35.4807,35.3609,35.455,119944.0
2017-08-07 10:40:00,41.44,41.45,41.08,41.27,356601.0,35.455,35.4636,35.147,35.3096,356601.0
2017-08-07 10:50:00,41.26,41.31,41.2,41.26,108388.0,35.301,35.3438,35.2497,35.301,108388.0
2017-08-07 11:00:00,41.27,41.35,41.23,41.24,95691.0,35.3096,35.378,35.2754,35.2839,95691.0
2017-08-07 11:10:00,41.23,41.31,41.22,41.31,96934.0,35.2754,35.3438,35.2668,35.3438,96934.0
2017-08-07 11:20:00,41.3,41.32,41.21,41.27,115714.0,35.3353,35.3524,35.2582,35.3096,115714.0
2017-08-07 11:30:00,41.28,41.34,41.22,41.34,105257.0,35.3181,35.3695,35.2668,35.3695,105257.0
2017-08-07 11:40:00,41.34,41.38,41.25,41.29,130248.0,35.3695,35.4037,35.2925,35.3267,130248.0
2017-08-07 11:50:00,41.29,41.36,41.28,41.33,114619.0,35.3267,35.3866,35.3181,35.3609,114619.0
2017-08-07 12:00:00,41.32,41.33,41.23,41.28,86503.0,35.3524,35.3609,35.2754,35.3181,86503.0
2017-08-07 12:10:00,41.28,41.28,41.16,41.19,101918.0,35.3181,35.3181,35.2155,35.2411,101918.0
2017-08-07 12:20:00,41.19,41.22,41.16,41.19,77078.0,35.2411,35.2668,35.2155,35.2411,77078.0
2017-08-07 12:30:00,41.19,41.35,41.16,41.34,93204.0,35.2411,35.378,35.2155,35.3695,93204.0
2017-08-07 12:40:00,41.34,41.37,41.31,41.34,155464.0,35.3695,35.3951,35.3438,35.3695,155464.0
2017-08-07 12:50:00,41.34,41.42,41.34,41.38,94885.0,35.3695,35.4379,35.3695,35.4037,94885.0
2017-08-07 13:00:00,41.38,41.51,41.37,41.46,124816.0,35.4037,35.5149,35.3951,35.4721,124816.0
2017-08-07 13:10:00,41.46,41.54,41.44,41.53,99727.0,35.4721,35.5406,35.455,35.532,99727.0
2017-08-07 13:20:00,41.53,41.57,41.49,41.56,121693.0,35.532,35.5663,35.4978,35.5577,121693.0
2017-08-07 13:30:00,41.57,41.57,41.43,41.44,111448.0,35.5663,35.5663,35.4465,35.455,111448.0
2017-08-07 13:40:00,41.44,41.47,41.41,41.43,123619.0,35.455,35.4807,35.4294,35.4465,123619.0
2017-08-07 13:50:00,41.43,41.43,41.26,41.3,176826.0,35.4465,35.4465,35.301,35.3353,176826.0
2017-08-07 14:00:00,41.31,41.41,41.29,41.31,92915.0,35.3438,35.4294,35.3267,35.3438,92915.0
2017-08-07 14:10:00,41.31,41.39,41.29,41.3,73464.0,35.3438,35.4123,35.3267,35.3353,73464.0
2017-08-07 14:20:00,41.3,41.37,41.28,41.3,101988.0,35.3353,35.3951,35.3181,35.3353,101988.0
2017-08-07 14:30:00,41.31,41.38,41.28,41.3,117998.0,35.3438,35.4037,35.3181,35.3353,117998.0
2017-08-07 14:40:00,41.3,41.37,41.29,41.32,87500.0,35.3353,35.3951,35.3267,35.3524,87500.0
2017-08-07 14:50:00,41.31,41.32,41.25,41.3,96754.0,35.3438,35.3524,35.2925,35.3353,96754.0
2017-08-07 15:00:00,41.29,41.37,41.28,41.33,111422.0,35.3267,35.3951,35.3181,35.3609,111422.0
2017-08-07 15:10:00,41.32,41.42,41.32,41.39,119816.0,35.3524,35.4379,35.3524,35.4123,119816.0
2017-08-07 15:20:00,41.39,41.42,41.33,41.42,146282.0,35.4123,35.4379,35.3609,35.4379,146282.0
2017-08-07 15:30:00,41.42,41.44,41.34,41.41,267182.0,35.4379,35.455,35.3695,35.4294,267182.0
2017-08-07 15:40:00,41.41,41.46,41.35,41.39,373383.0,35.4294,35.4721,35.378,35.4123,373383.0
2017-08-07 15:50:00,41.38,41.45,41.34,41.44,816617.0,35.4037,35.4636,35.3695,35.455,816617.0
2017-08-08 09:30:00,41.2,41.38,41.12,41.25,231324.0,35.2497,35.4037,35.1812,35.2925,231324.0
2017-08-08 09:40:00,41.24,41.4,41.22,41.29,182948.0,35.2839,35.4208,35.2668,35.3267,182948.0
2017-08-08 09:50:00,41.29,41.38,41.28,41.36,266214.0,35.3267,35.4037,35.3181,35.3866,266214.0
2017-08-08 10:00:00,41.36,41.38,41.26,41.33,378932.0,35.3866,35.4037,35.301,35.3609,378932.0
2017-08-08 10:10:00,41.32,41.5,41.31,41.5,132665.0,35.3524,35.5064,35.3438,35.5064,132665.0
2017-08-08 10:20:00,41.49,41.78,41.47,41.71,245664.0,35.4978,35.7459,35.4807,35.686,245664.0
2017-08-08 10:30:00,41.71,41.73,41.57,41.59,166405.0,35.686,35.7031,35.5663,35.5834,166405.0
2017-08-08 10:40:00,41.58,41.63,41.52,41.58,151870.0,35.5748,35.6176,35.5235,35.5748,151870.0
2017-08-08 10:50:00,41.58,41.68,41.5,41.63,187053.0,35.5748,35.6604,35.5064,35.6176,187053.0
2017-08-08 11:00:00,41.63,41.83,41.63,41.73,174359.0,35.6176,35.7887,35.6176,35.7031,174359.0
2017-08-08 11:10:00,41.74,41.82,41.73,41.77,124284.0,35.7117,35.7801,35.7031,35.7374,124284.0
2017-08-08 11:20:00,41.77,41.79,41.65,41.65,128055.0,35.7374,35.7545,35.6347,35.6347,128055.0
2017-08-08 11:30:00,41.65,41.66,41.5,41.51,130367.0,35.6347,35.6433,35.5064,35.5149,130367.0
2017-08-08 11:40:00,41.51,41.51,41.42,41.48,114104.0,35.5149,35.5149,35.4379,35.4893,114104.0
2017-08-08 11:50:00,41.48,41.53,41.46,41.48,97345.0,35.4893,35.532,35.4721,35.4893,97345.0
2017-08-08 12:00:00,41.48,41.53,41.38,41.4,135479.0,35.4893,35.532,35.4037,35.4208,135479.0
2017-08-08 12:10:00,41.41,41.43,41.32,41.34,110531.0,35.4294,35.4465,35.3524,35.3695,110531.0
2017-08-08 12:20:00,41.34,41.39,41.31,41.32,104762.0,35.3695,35.4123,35.3438,35.3524,104762.0
2017-08-08 12:30:00,41.32,41.34,41.24,41.24,201061.0,35.3524,35.3695,35.2839,35.2839,201061.0
2017-08-08 12:40:00,41.24,41.24,41.11,41.12,198844.0,35.2839,35.2839,35.1727,35.1812,198844.0
2017-08-08 12:50:00,41.12,41.17,40.96,40.96,330902.0,35.1812,35.224,35.0444,35.0444,330902.0
2017-08-08 13:00:00,40.96,41.07,40.94,41.0,224995.0,35.0444,35.1385,35.0272,35.0786,224995.0
2017-08-08 13:10:00,41.0,41.22,41.0,41.17,141555.0,35.0786,35.2668,35.0786,35.224,141555.0
2017-08-08 13:20:00,41.17,41.18,41.09,41.1,82289.0,35.224,35.2326,35.1556,35.1641,82289.0
2017-08-08 13:30:00,41.09,41.16,41.03,41.14,160143.0,35.1556,35.2155,35.1042,35.1984,160143.0
2017-08-08 13:40:00,41.15,41.18,41.04,41.05,106289.0,35.2069,35.2326,35.1128,35.1214,106289.0
2017-08-08 13:50:00,41.05,41.06,40.97,40.98,178924.0,35.1214,35.1299,35.0529,35.0615,178924.0
2017-08-08 14:00:00,40.99,41.04,40.98,41.02,139609.0,35.07,35.1128,35.0615,35.0957,139609.0
2017-08-08 14:10:00,41.02,41.1,40.99,41.08,163366.0,35.0957,35.1641,35.07,35.147,163366.0
2017-08-08 14:20:00,41.08,41.11,41.0,41.0,167911.0,35.147,35.1727,35.0786,35.0786,167911.0
2017-08-08 14:30:00,41.01,41.08,41.0,41.05,119521.0,35.0871,35.147,35.0786,35.1214,119521.0
2017-08-08 14:40:00,41.05,41.05,40.99,41.04,108083.0,35.1214,35.1214,35.07,35.1128,108083.0
2017-08-08 14:50:00,41.03,41.08,41.01,41.02,111406.0,35.1042,35.147,35.0871,35.0957,111406.0
2017-08-08 15:00:00,41.03,41.05,40.99,41.02,217332.0,35.1042,35.1214,35.07,35.0957,217332.0
2017-08-08 15:10:00,41.02,41.02,40.9,40.92,230670.0,35.0957,35.0957,34.993,35.0101,230670.0
2017-08-08 15:20:00,40.92,40.94,40.76,40.81,294603.0,35.0101,35.0272,34.8732,34.916,294603.0
2017-08-08 15:30:00,40.81,40.83,40.71,40.8,344197.0,34.916,34.9331,34.8305,34.9075,344197.0
2017-08-08 15:40:00,40.81,40.97,40.81,40.95,372220.0,34.916,35.0529,34.916,35.0358,372220.0
2017-08-08 15:50:00,40.94,41.03,40.91,41.01,886234.0,35.0272,35.1042,35.0016,35.0871,886234.0
2017-08-09 09:30:00,41.18,41.38,41.06,41.06,224561.0,35.2326,35.4037,35.1299,35.1299,224561.0
2017-08-09 09:40:00,41.06,41.15,40.99,41.02,156215.0,35.1299,35.2069,35.07,35.0957,156215.0
2017-08-09 09:50:00,41.03,41.09,40.94,41.01,176075.0,35.1042,35.1556,35.0272,35.0871,176075.0
2017-08-09 10:00:00,41.02,41.06,40.94,41.03,222256.0,35.0957,35.1299,35.0272,35.1042,222256.0
2017-08-09 10:10:00,41.02,41.04,40.88,40.89,128003.0,35.0957,35.1128,34.9759,34.9845,128003.0
2017-08-09 10:20:00,40.9,41.03,40.87,40.99,99999.0,34.993,35.1042,34.9674,35.07,99999.0
2017-08-09 10:30:00,40.98,41.08,40.91,40.94,149889.0,35.0615,35.147,35.0016,35.0272,149889.0
2017-08-09 10:40:00,40.93,40.94,40.75,40.86,204973.0,35.0187,35.0272,34.8647,34.9588,204973.0
2017-08-09 10:50:00,40.86,41.05,40.85,41.05,171906.0,34.9588,35.1214,34.9502,35.1214,171906.0
2017-08-09 11:00:00,41.05,41.06,40.97,40.98,78631.0,35.1214,35.1299,35.0529,35.0615,78631.0
2017-08-09 11:10:00,40.98,40.98,40.85,40.86,191673.0,35.0615,35.0615,34.9502,34.9588,191673.0
2017-08-09 11:20:00,40.85,40.89,40.83,40.88,107432.0,34.9502,34.9845,34.9331,34.9759,107432.0
2017-08-09 11:30:00,40.88,41.06,40.86,41.04,101144.0,34.9759,35.1299,34.9588,35.1128,101144.0
2017-08-09 11:40:00,41.05,41.07,40.88,40.89,78854.0,35.1214,35.1385,34.9759,34.9845,78854.0
2017-08-09 11:50:00,40.88,41.0,40.81,40.97,133306.0,34.9759,35.0786,34.916,35.0529,133306.0
2017-08-09 12:00:00,40.97,41.05,40.93,40.97,157315.0,35.0529,35.1214,35.0187,35.0529,157315.0
2017-08-09 12:10:00,40.97,41.03,40.96,41.0,90945.0,35.0529,35.1042,35.0444,35.0786,90945.0
2017-08-09 12:20:00,41.0,41.07,40.98,40.99,55373.0,35.0786,35.1385,35.0615,35.07,55373.0
2017-08-09 12:30:00,40.99,41.02,40.97,40.98,47927.0,35.07,35.0957,35.0529,35.0615,47927.0
2017-08-09 12:40:00,40.98,40.99,40.93,40.96,60239.0,35.0615,35.07,35.0187,35.0444,60239.0
2017-08-09 12:50:00,40.97,41.01,40.96,40.96,58406.0,35.0529,35.0871,35.0444,35.0444,58406.0
2017-08-09 13:00:00,40.96,41.07,40.96,41.05,74957.0,35.0444,35.1385,35.0444,35.1214,74957.0
2017-08-09 13:10:00,41.05,41.07,40.93,40.95,73738.0,35.1214,35.1385,35.0187,35.0358,73738.0
2017-08-09 13:20:00,40.95,41.08,40.95,41.08,103925.0,35.0358,35.147,35.0358,35.147,103925.0
2017-08-09 13:30:00,41.07,41.09,41.04,41.05,62866.0,35.1385,35.1556,35.1128,35.1214,62866.0
2017-08-09 13:40:00,41.05,41.09,41.04,41.06,58087.0,35.1214,35.1556,35.1128,35.1299,58087.0
2017-08-09 13:50:00,41.06,41.07,41.0,41.01,66165.0,35.1299,35.1385,35.0786,35.0871,66165.0
2017-08-09 14:00:00,41.01,41.04,40.97,40.97,66636.0,35.0871,35.1128,35.0529,35.0529,66636.0
2017-08-09 14:10:00,40.98,41.01,40.95,41.0,43635.0,35.0615,35.0871,35.0358,35.0786,43635.0
2017-08-09 14:20:00,40.99,41.15,40.97,41.12,83312.0,35.07,35.2069,35.0529,35.1812,83312.0
2017-08-09 14:30:00,41.12,41.16,41.1,41.12,91828.0,35.1812,35.2155,35.1641,35.1812,91828.0
2017-08-09 14:40:00,41.13,41.22,41.13,41.22,89541.0,35.1898,35.2668,35.1898,35.2668,89541.0
2017-08-09 14:50:00,41.21,41.23,41.19,41.2,62491.0,35.2582,35.2754,35.2411,35.2497,62491.0
2017-08-09 15:00:00,41.21,41.23,41.14,41.17,106430.0,35.2582,35.2754,35.1984,35.224,106430.0
2017-08-09 15:10:00,41.17,41.2,41.14,41.17,90926.0,35.224,35.2497,35.1984,35.224,90926.0
2017-08-09 15:20:00,41.17,41.21,41.13,41.21,109923.0,35.224,35.2582,35.1898,35.2582,109923.0
2017-08-09 15:30:00,41.22,41.26,41.17,41.25,192642.0,35.2668,35.301,35.224,35.2925,192642.0
2017-08-09 15:40:00,41.25,41.27,41.22,41.24,222308.0,35.2925,35.3096,35.2668,35.2839,222308.0
2017-08-09 15:50:00,41.25,41.33,41.24,41.31,653609.0,35.2925,35.3609,35.2839,35.3438,653609.0
2017-08-10 09:30:00,41.32,41.33,41.05,41.07,203767.0,35.3524,35.3609,35.1214,35.1385,203767.0
2017-08-10 09:40:00,41.06,41.21,41.05,41.11,234281.0,35.1299,35.2582,35.1214,35.1727,234281.0
2017-08-10 09:50:00,41.11,41.19,41.03,41.11,165853.0,35.1727,35.2411,35.1042,35.1727,165853.0
2017-08-10 10:00:00,41.1,41.14,40.92,40.95,195509.0,35.1641,35.1984,35.0101,35.0358,195509.0
2017-08-10 10:10:00,40.94,41.01,40.84,40.99,92932.0,35.0272,35.0871,34.9417,35.07,92932.0
2017-08-10 10:20:00,40.99,41.05,40.91,41.04,70305.0,35.07,35.1214,35.0016,35.1128,70305.0
2017-08-10 10:30:00,41.04,41.11,40.93,41.04,76201.0,35.1128,35.1727,35.0187,35.1128,76201.0
2017-08-10 10:40:00,41.04,41.07,40.97,40.99,62831.0,35.1128,35.1385,35.0529,35.07,62831.0
2017-08-10 10:50:00,40.98,41.03,40.93,40.96,138491.0,35.0615,35.1042,35.0187,35.0444,138491.0
2017-08-10 11:00:00,40.96,41.03,40.95,40.98,71299.0,35.0444,35.1042,35.0358,35.0615,71299.0
2017-08-10 11:10:00,40.97,41.03,40.86,40.9,168491.0,35.0529,35.1042,34.9588,34.993,168491.0
2017-08-10 11:20:00,40.9,40.9,40.75,40.85,88294.0,34.993,34.993,34.8647,34.9502,88294.0
2017-08-10 11:30:00,40.84,40.92,40.83,40.9,78233.0,34.9417,35.0101,34.9331,34.993,78233.0
2017-08-10 11:40:00,40.89,40.97,40.86,40.95,70633.0,34.9845,35.0529,34.9588,35.0358,70633.0
2017-08-10 11:50:00,40.95,40.98,40.88,40.88,76192.0,35.0358,35.0615,34.9759,34.9759,76192.0
2017-08-10 12:00:00,40.87,40.87,40.77,40.85,70567.0,34.9674,34.9674,34.8818,34.9502,70567.0
2017-08-10 12:10:00,40.86,40.89,40.79,40.84,61866.0,34.9588,34.9845,34.8989,34.9417,61866.0
2017-08-10 12:20:00,40.84,40.93,40.79,40.93,56275.0,34.9417,35.0187,34.8989,35.0187,56275.0
2017-08-10 12:30:00,40.92,40.95,40.85,40.85,77351.0,35.0101,35.0358,34.9502,34.9502,77351.0
2017-08-10 12:40:00,40.86,40.87,40.75,40.77,74713.0,34.9588,34.9674,34.8647,34.8818,74713.0
2017-08-10 12:50:00,40.77,40.77,40.68,40.69,114228.0,34.8818,34.8818,34.8048,34.8134,114228.0
2017-08-10 13:00:00,40.69,40.76,40.68,40.7,54888.0,34.8134,34.8732,34.8048,34.8219,54888.0
2017-08-10 13:10:00,40.71,40.81,40.68,40.81,113884.0,34.8305,34.916,34.8048,34.916,113884.0
2017-08-10 13:20:00,40.81,40.85,40.76,40.8,124914.0,34.916,34.9502,34.8732,34.9075,124914.0
2017-08-10 13:30:00,40.8,40.83,40.75,40.79,44112.0,34.9075,34.9331,34.8647,34.8989,44112.0
2017-08-10 13:40:00,40.79,40.81,40.65,40.65,119948.0,34.8989,34.916,34.7791,34.7791,119948.0
2017-08-10 13:50:00,40.64,40.76,40.61,40.74,60778.0,34.7706,34.8732,34.7449,34.8561,60778.0
2017-08-10 14:00:00,40.73,40.79,40.7,40.77,51316.0,34.8476,34.8989,34.8219,34.8818,51316.0
2017-08-10 14:10:00,40.76,40.86,40.76,40.85,77506.0,34.8732,34.9588,34.8732,34.9502,77506.0
2017-08-10 14:20:00,40.85,40.9,40.72,40.76,128199.0,34.9502,34.993,34.839,34.8732,128199.0
2017-08-10 14:30:00,40.76,40.85,40.72,40.73,81710.0,34.8732,34.9502,34.839,34.8476,81710.0
2017-08-10 14:40:00,40.72,40.77,40.71,40.76,70159.0,34.839,34.8818,34.8305,34.8732,70159.0
2017-08-10 14:50:00,40.76,40.77,40.69,40.73,108516.0,34.8732,34.8818,34.8134,34.8476,108516.0
2017-08-10 15:00:00,40.73,40.79,40.66,40.68,113363.0,34.8476,34.8989,34.7877,34.8048,113363.0
2017-08-10 15:10:00,40.67,40.68,40.5,40.55,166303.0,34.7962,34.8048,34.6508,34.6936,166303.0
2017-08-10 15:20:00,40.54,40.55,40.41,40.47,254203.0,34.685,34.6936,34.5738,34.6251,254203.0
2017-08-10 15:30:00,40.47,40.51,40.41,40.44,182201.0,34.6251,34.6593,34.5738,34.5995,182201.0
2017-08-10 15:40:00,40.44,40.47,40.36,40.37,378065.0,34.5995,34.6251,34.531,34.5396,378065.0
2017-08-10 15:50:00,40.37,40.55,40.36,40.5,672374.0,34.5396,34.6936,34.531,34.6508,672374.0
2017-08-11 09:30:00,40.3,40.74,40.3,40.56,207386.0,34.4797,34.8561,34.4797,34.7021,207386.0
2017-08-11 09:40:00,40.56,40.62,40.47,40.57,123171.0,34.7021,34.7535,34.6251,34.7107,123171.0
2017-08-11 09:50:00,40.58,40.66,40.36,40.38,113179.0,34.7192,34.7877,34.531,34.5481,113179.0
2017-08-11 10:00:00,40.39,40.4,40.24,40.25,131789.0,34.5567,34.5652,34.4283,34.4369,131789.0
2017-08-11 10:10:00,40.27,40.36,40.25,40.3,136485.0,34.454,34.531,34.4369,34.4797,136485.0
2017-08-11 10:20:00,40.29,40.39,40.24,40.26,113069.0,34.4711,34.5567,34.4283,34.4455,113069.0
2017-08-11 10:30:00,40.26,40.38,40.23,40.36,61789.0,34.4455,34.5481,34.4198,34.531,61789.0
2017-08-11 10:40:00,40.36,40.43,40.3,40.3,101278.0,34.531,34.5909,34.4797,34.4797,101278.0
2017-08-11 10:50:00,40.29,40.36,40.28,40.34,100450.0,34.4711,34.531,34.4626,34.5139,100450.0
2017-08-11 11:00:00,40.34,40.47,40.33,40.35,118959.0,34.5139,34.6251,34.5053,34.5225,118959.0
2017-08-11 11:10:00,40.36,40.39,40.27,40.33,77838.0,34.531,34.5567,34.454,34.5053,77838.0
2017-08-11 11:20:00,40.32,40.43,40.28,40.31,134773.0,34.4968,34.5909,34.4626,34.4882,134773.0
2017-08-11 11:30:00,40.32,40.38,40.3,40.34,85252.0,34.4968,34.5481,34.4797,34.5139,85252.0
2017-08-11 11:40:00,40.35,40.4,40.34,40.39,74826.0,34.5225,34.5652,34.5139,34.5567,74826.0
2017-08-11 11:50:00,40.39,40.39,40.31,40.34,115261.0,34.5567,34.5567,34.4882,34.5139,115261.0
2017-08-11 12:00:00,40.34,40.4,40.3,40.37,84620.0,34.5139,34.5652,34.4797,34.5396,84620.0
2017-08-11 12:10:00,40.36,40.39,40.26,40.27,80388.0,34.531,34.5567,34.4455,34.454,80388.0
2017-08-11 12:20:00,40.28,40.33,40.27,40.3,51206.0,34.4626,34.5053,34.454,34.4797,51206.0
2017-08-11 12:30:00,40.31,40.39,40.31,40.36,64817.0,34.4882,34.5567,34.4882,34.531,64817.0
2017-08-11 12:40:00,40.36,40.4,40.31,40.33,111983.0,34.531,34.5652,34.4882,34.5053,111983.0
2017-08-11 12:50:00,40.33,40.35,40.28,40.28,31481.0,34.5053,34.5225,34.4626,34.4626,31481.0
2017-08-11 13:00:00,40.27,40.32,40.22,40.3,140108.0,34.454,34.4968,34.4112,34.4797,140108.0
2017-08-11 13:10:00,40.31,40.46,40.3,40.44,130275.0,34.4882,34.6166,34.4797,34.5995,130275.0
2017-08-11 13:20:00,40.44,40.45,40.39,40.43,63718.0,34.5995,34.608,34.5567,34.5909,63718.0
2017-08-11 13:30:00,40.42,40.5,40.37,40.38,66168.0,34.5823,34.6508,34.5396,34.5481,66168.0
2017-08-11 13:40:00,40.38,40.4,40.25,40.3,65372.0,34.5481,34.5652,34.4369,34.4797,65372.0
2017-08-11 13:50:00,40.3,40.34,40.16,40.17,174715.0,34.4797,34.5139,34.3599,34.3685,174715.0
2017-08-11 14:00:00,40.17,40.3,40.17,40.27,55473.0,34.3685,34.4797,34.3685,34.454,55473.0
2017-08-11 14:10:00,40.27,40.29,40.19,40.23,58268.0,34.454,34.4711,34.3856,34.4198,58268.0
2017-08-11 14:20:00,40.24,40.26,40.15,40.17,72887.0,34.4283,34.4455,34.3513,34.3685,72887.0
2017-08-11 14:30:00,40.16,40.16,40.02,40.1,116433.0,34.3599,34.3599,34.2401,34.3086,116433.0
2017-08-11 14:40:00,40.1,40.17,40.09,40.11,81121.0,34.3086,34.3685,34.3,34.3171,81121.0
2017-08-11 14:50:00,40.12,40.13,40.01,40.02,98010.0,34.3257,34.3342,34.2316,34.2401,98010.0
2017-08-11 15:00:00,40.02,40.15,40.01,40.14,86392.0,34.2401,34.3513,34.2316,34.3428,86392.0
2017-08-11 15:10:00,40.14,40.18,40.12,40.12,97234.0,34.3428,34.377,34.3257,34.3257,97234.0
2017-08-11 15:20:00,40.12,40.17,40.09,40.11,108289.0,34.3257,34.3685,34.3,34.3171,108289.0
2017-08-11 15:30:00,40.1,40.12,40.03,40.09,262017.0,34.3086,34.3257,34.2487,34.3,262017.0
2017-08-11 15:40:00,40.1,40.11,40.01,40.03,310234.0,34.3086,34.3171,34.2316,34.2487,310234.0
2017-08-11 15:50:00,40.02,40.06,40.0,40.03,651116.0,34.2401,34.2743,34.223,34.2487,651116.0
2017-08-14 09:30:00,40.05,40.11,39.75,40.02,342455.0,34.2658,34.3171,34.0091,34.2401,342455.0
2017-08-14 09:40:00,40.01,40.09,39.89,39.91,299914.0,34.2316,34.3,34.1289,34.146,299914.0
2017-08-14 09:50:00,39.91,40.08,39.82,39.84,209225.0,34.146,34.2914,34.069,34.0861,209225.0
2017-08-14 10:00:00,39.83,39.87,39.78,39.85,213742.0,34.0776,34.1118,34.0348,34.0947,213742.0
2017-08-14 10:10:00,39.86,40.0,39.86,39.96,129948.0,34.1032,34.223,34.1032,34.1888,129948.0
2017-08-14 10:20:00,39.97,40.02,39.92,39.93,84024.0,34.1973,34.2401,34.1546,34.1631,84024.0
2017-08-14 10:30:00,39.93,40.09,39.92,40.07,95178.0,34.1631,34.3,34.1546,34.2829,95178.0
2017-08-14 10:40:00,40.06,40.16,40.06,40.14,68933.0,34.2743,34.3599,34.2743,34.3428,68933.0
2017-08-14 10:50:00,40.14,40.19,40.08,40.13,104788.0,34.3428,34.3856,34.2914,34.3342,104788.0
2017-08-14 11:00:00,40.14,40.2,40.08,40.16,97570.0,34.3428,34.3941,34.2914,34.3599,97570.0
2017-08-14 11:10:00,40.15,40.17,40.04,40.06,93896.0,34.3513,34.3685,34.2572,34.2743,93896.0
2017-08-14 11:20:00,40.05,40.18,40.05,40.17,116758.0,34.2658,34.377,34.2658,34.3685,116758.0
2017-08-14 11:30:00,40.16,40.18,39.98,39.99,117372.0,34.3599,34.377,34.2059,34.2144,117372.0
2017-08-14 11:40:00,40.0,40.13,39.98,40.13,130455.0,34.223,34.3342,34.2059,34.3342,130455.0
2017-08-14 11:50:00,40.13,40.14,39.97,39.98,76397.0,34.3342,34.3428,34.1973,34.2059,76397.0
2017-08-14 12:00:00,39.99,40.2,39.98,40.16,99350.0,34.2144,34.3941,34.2059,34.3599,99350.0
2017-08-14 12:10:00,40.16,40.17,40.06,40.1,91703.0,34.3599,34.3685,34.2743,34.3086,91703.0
2017-08-14 12:20:00,40.1,40.12,40.0,40.01,78786.0,34.3086,34.3257,34.223,34.2316,78786.0
2017-08-14 12:30:00,40.01,40.09,40.0,40.06,77755.0,34.2316,34.3,34.223,34.2743,77755.0
2017-08-14 12:40:00,40.06,40.08,39.97,39.97,99185.0,34.2743,34.2914,34.1973,34.1973,99185.0
2017-08-14 12:50:00,39.98,39.98,39.92,39.93,86092.0,34.2059,34.2059,34.1546,34.1631,86092.0
2017-08-14 13:00:00,39.92,39.95,39.88,39.92,89621.0,34.1546,34.1802,34.1203,34.1546,89621.0
2017-08-14 13:10:00,39.93,39.94,39.78,39.8,63100.0,34.1631,34.1717,34.0348,34.0519,63100.0
2017-08-14 13:20:00,39.8,39.91,39.8,39.91,74188.0,34.0519,34.146,34.0519,34.146,74188.0
2017-08-14 13:30:00,39.91,39.95,39.83,39.9,97966.0,34.146,34.1802,34.0776,34.1374,97966.0
2017-08-14 13:40:00,39.89,39.96,39.87,39.95,63842.0,34.1289,34.1888,34.1118,34.1802,63842.0
2017-08-14 13:50:00,39.95,40.07,39.95,39.98,111127.0,34.1802,34.2829,34.1802,34.2059,111127.0
2017-08-14 14:00:00,39.97,40.02,39.96,39.97,71214.0,34.1973,34.2401,34.1888,34.1973,71214.0
2017-08-14 14:10:00,39.96,39.97,39.85,39.9,118589.0,34.1888,34.1973,34.0947,34.1374,118589.0
2017-08-14 14:20:00,39.9,39.94,39.87,39.9,66418.0,34.1374,34.1717,34.1118,34.1374,66418.0
2017-08-14 14:30:00,39.89,39.91,39.85,39.86,127159.0,34.1289,34.146,34.0947,34.1032,127159.0
2017-08-14 14:40:00,39.87,39.91,39.81,39.81,97576.0,34.1118,34.146,34.0604,34.0604,97576.0
2017-08-14 14:50:00,39.81,39.9,39.8,39.87,132643.0,34.0604,34.1374,34.0519,34.1118,132643.0
2017-08-14 15:00:00,39.88,39.91,39.85,39.89,102714.0,34.1203,34.146,34.0947,34.1289,102714.0
2017-08-14 15:10:00,39.89,39.95,39.87,39.9,112353.0,34.1289,34.1802,34.1118,34.1374,112353.0
2017-08-14 15:20:00,39.89,39.98,39.88,39.96,166304.0,34.1289,34.2059,34.1203,34.1888,166304.0
2017-08-14 15:30:00,39.96,39.97,39.87,39.87,150113.0,34.1888,34.1973,34.1118,34.1118,150113.0
2017-08-14 15:40:00,39.87,39.9,39.8,39.87,266735.0,34.1118,34.1374,34.0519,34.1118,266735.0
2017-08-14 15:50:00,39.86,39.92,39.83,39.9,762656.0,34.1032,34.1546,34.0776,34.1374,762656.0
2017-08-15 09:30:00,39.83,39.9,39.57,39.8,300481.0,34.0776,34.1374,33.8551,34.0519,300481.0
2017-08-15 09:40:00,39.8,39.82,39.55,39.58,134905.0,34.0519,34.069,33.838,33.8637,134905.0
2017-08-15 09:50:00,39.58,39.6,39.46,39.51,141609.0,33.8637,33.8808,33.761,33.8038,141609.0
2017-08-15 10:00:00,39.52,39.6,39.42,39.44,314083.0,33.8123,33.8808,33.7268,33.7439,314083.0
2017-08-15 10:10:00,39.44,39.48,39.33,39.41,176041.0,33.7439,33.7781,33.6498,33.7182,176041.0
2017-08-15 10:20:00,39.41,39.44,39.3,39.39,164065.0,33.7182,33.7439,33.6241,33.7011,164065.0
2017-08-15 10:30:00,39.39,39.47,39.35,39.43,136516.0,33.7011,33.7695,33.6669,33.7353,136516.0
2017-08-15 10:40:00,39.44,39.44,39.25,39.25,138115.0,33.7439,33.7439,33.5813,33.5813,138115.0
2017-08-15 10:50:00,39.26,39.44,39.25,39.35,116788.0,33.5899,33.7439,33.5813,33.6669,116788.0
2017-08-15 11:00:00,39.35,39.42,39.34,39.38,53711.0,33.6669,33.7268,33.6583,33.6925,53711.0
2017-08-15 11:10:00,39.38,39.39,39.33,39.35,83308.0,33.6925,33.7011,33.6498,33.6669,83308.0
2017-08-15 11:20:00,39.36,39.5,39.34,39.49,174408.0,33.6754,33.7952,33.6583,33.7867,174408.0
2017-08-15 11:30:00,39.48,39.57,39.44,39.55,164791.0,33.7781,33.8551,33.7439,33.838,164791.0
2017-08-15 11:40:00,39.55,39.56,39.49,39.51,114940.0,33.838,33.8466,33.7867,33.8038,114940.0
2017-08-15 11:50:00,39.51,39.58,39.48,39.49,155851.0,33.8038,33.8637,33.7781,33.7867,155851.0
2017-08-15 12:00:00,39.49,39.57,39.48,39.51,87106.0,33.7867,33.8551,33.7781,33.8038,87106.0
2017-08-15 12:10:00,39.5,39.64,39.49,39.63,74020.0,33.7952,33.915,33.7867,33.9064,74020.0
2017-08-15 12:20:00,39.63,39.63,39.57,39.6,65929.0,33.9064,33.9064,33.8551,33.8808,65929.0
2017-08-15 12:30:00,39.6,39.64,39.55,39.58,80544.0,33.8808,33.915,33.838,33.8637,80544.0
2017-08-15 12:40:00,39.59,39.59,39.48,39.53,105828.0,33.8722,33.8722,33.7781,33.8209,105828.0
2017-08-15 12:50:00,39.53,39.59,39.51,39.54,65119.0,33.8209,33.8722,33.8038,33.8294,65119.0
2017-08-15 13:00:00,39.54,39.57,39.48,39.54,189491.0,33.8294,33.8551,33.7781,33.8294,189491.0
2017-08-15 13:10:00,39.55,39.64,39.55,39.62,127022.0,33.838,33.915,33.838,33.8979,127022.0
2017-08-15 13:20:00,39.62,39.63,39.56,39.59,93616.0,33.8979,33.9064,33.8466,33.8722,93616.0
2017-08-15 13:30:00,39.59,39.72,39.58,39.66,161066.0,33.8722,33.9834,33.8637,33.9321,161066.0
2017-08-15 13:40:00,39.67,39.69,39.59,39.61,124309.0,33.9407,33.9578,33.8722,33.8893,124309.0
2017-08-15 13:50:00,39.63,39.68,39.6,39.64,130843.0,33.9064,33.9492,33.8808,33.915,130843.0
2017-08-15 14:00:00,39.64,39.68,39.62,39.62,120335.0,33.915,33.9492,33.8979,33.8979,120335.0
2017-08-15 14:10:00,39.63,39.63,39.56,39.61,153252.0,33.9064,33.9064,33.8466,33.8893,153252.0
2017-08-15 14:20:00,39.61,39.62,39.53,39.54,279735.0,33.8893,33.8979,33.8209,33.8294,279735.0
2017-08-15 14:30:00,39.55,39.55,39.5,39.52,95508.0,33.838,33.838,33.7952,33.8123,95508.0
2017-08-15 14:40:00,39.53,39.56,39.48,39.56,116661.0,33.8209,33.8466,33.7781,33.8466,116661.0
2017-08-15 14:50:00,39.55,39.57,39.49,39.5,139495.0,33.838,33.8551,33.7867,33.7952,139495.0
2017-08-15 15:00:00,39.5,39.58,39.49,39.53,194652.0,33.7952,33.8637,33.7867,33.8209,194652.0
2017-08-15 15:10:00,39.54,39.56,39.49,39.5,170719.0,33.8294,33.8466,33.7867,33.7952,170719.0
2017-08-15 15:20:00,39.49,39.51,39.46,39.48,289833.0,33.7867,33.8038,33.761,33.7781,289833.0
2017-08-15 15:30:00,39.47,39.49,39.43,39.44,240792.0,33.7695,33.7867,33.7353,33.7439,240792.0
2017-08-15 15:40:00,39.45,39.51,39.42,39.51,301698.0,33.7524,33.8038,33.7268,33.8038,301698.0
2017-08-15 15:50:00,39.5,39.56,39.5,39.55,713096.0,33.7952,33.8466,33.7952,33.838,713096.0
2017-08-16 09:30:00,39.69,39.77,39.56,39.66,166710.0,33.9578,34.0262,33.8466,33.9321,166710.0
2017-08-16 09:40:00,39.67,39.67,39.56,39.61,135206.0,33.9407,33.9407,33.8466,33.8893,135206.0
2017-08-16 09:50:00,39.6,39.76,39.58,39.73,117775.0,33.8808,34.0177,33.8637,33.992,117775.0
2017-08-16 10:00:00,39.73,39.81,39.7,39.79,120835.0,33.992,34.0604,33.9663,34.0433,120835.0
2017-08-16 10:10:00,39.79,39.82,39.7,39.81,96472.0,34.0433,34.069,33.9663,34.0604,96472.0
2017-08-16 10:20:00,39.8,39.86,39.78,39.85,119329.0,34.0519,34.1032,34.0348,34.0947,119329.0
2017-08-16 10:30:00,39.85,39.96,39.66,39.66,287038.0,34.0947,34.1888,33.9321,33.9321,287038.0
2017-08-16 10:40:00,39.66,39.76,39.65,39.74,144491.0,33.9321,34.0177,33.9236,34.0006,144491.0
2017-08-16 10:50:00,39.74,39.79,39.67,39.71,120900.0,34.0006,34.0433,33.9407,33.9749,120900.0
2017-08-16 11:00:00,39.71,39.73,39.55,39.63,127939.0,33.9749,33.992,33.838,33.9064,127939.0
2017-08-16 11:10:00,39.63,39.68,39.58,39.6,96063.0,33.9064,33.9492,33.8637,33.8808,96063.0
2017-08-16 11:20:00,39.6,39.62,39.53,39.6,155404.0,33.8808,33.8979,33.8209,33.8808,155404.0
2017-08-16 11:30:00,39.6,39.61,39.47,39.49,176940.0,33.8808,33.8893,33.7695,33.7867,176940.0
2017-08-16 11:40:00,39.49,39.53,39.47,39.48,171862.0,33.7867,33.8209,33.7695,33.7781,171862.0
2017-08-16 11:50:00,39.47,39.49,39.36,39.38,142601.0,33.7695,33.7867,33.6754,33.6925,142601.0
2017-08-16 12:00:00,39.39,39.44,39.34,39.35,98138.0,33.7011,33.7439,33.6583,33.6669,98138.0
2017-08-16 12:10:00,39.35,39.4,39.3,39.3,115629.0,33.6669,33.7097,33.6241,33.6241,115629.0
2017-08-16 12:20:00,39.3,39.37,39.3,39.32,52644.0,33.6241,33.684,33.6241,33.6412,52644.0
2017-08-16 12:30:00,39.33,39.35,39.29,39.34,105533.0,33.6498,33.6669,33.6155,33.6583,105533.0
2017-08-16 12:40:00,39.34,39.37,39.23,39.25,168058.0,33.6583,33.684,33.5642,33.5813,168058.0
2017-08-16 12:50:00,39.26,39.26,39.16,39.2,134420.0,33.5899,33.5899,33.5043,33.5385,134420.0
2017-08-16 13:00:00,39.19,39.27,39.19,39.25,77518.0,33.53,33.5984,33.53,33.5813,77518.0
2017-08-16 13:10:00,39.25,39.26,39.18,39.24,92696.0,33.5813,33.5899,33.5214,33.5728,92696.0
2017-08-16 13:20:00,39.23,39.23,39.14,39.19,124766.0,33.5642,33.5642,33.4872,33.53,124766.0
2017-08-16 13:30:00,39.18,39.21,39.13,39.18,131343.0,33.5214,33.5471,33.4787,33.5214,131343.0
2017-08-16 13:40:00,39.18,39.24,39.15,39.22,140249.0,33.5214,33.5728,33.4958,33.5557,140249.0
2017-08-16 13:50:00,39.23,39.31,39.19,39.27,112880.0,33.5642,33.6327,33.53,33.5984,112880.0
2017-08-16 14:00:00,39.27,39.36,39.26,39.29,146647.0,33.5984,33.6754,33.5899,33.6155,146647.0
2017-08-16 14:10:00,39.29,39.31,39.23,39.23,70141.0,33.6155,33.6327,33.5642,33.5642,70141.0
2017-08-16 14:20:00,39.23,39.28,39.19,39.27,167259.0,33.5642,33.607,33.53,33.5984,167259.0
2017-08-16 14:30:00,39.27,39.34,39.23,39.29,135084.0,33.5984,33.6583,33.5642,33.6155,135084.0
2017-08-16 14:40:00,39.28,39.33,39.27,39.32,59646.0,33.607,33.6498,33.5984,33.6412,59646.0
2017-08-16 14:50:00,39.34,39.37,39.31,39.31,84709.0,33.6583,33.684,33.6327,33.6327,84709.0
2017-08-16 15:00:00,39.32,39.34,39.26,39.29,75045.0,33.6412,33.6583,33.5899,33.6155,75045.0
2017-08-16 15:10:00,39.27,39.29,39.25,39.27,111073.0,33.5984,33.6155,33.5813,33.5984,111073.0
2017-08-16 15:20:00,39.26,39.31,39.25,39.26,110117.0,33.5899,33.6327,33.5813,33.5899,110117.0
2017-08-16 15:30:00,39.26,39.3,39.25,39.26,192820.0,33.5899,33.6241,33.5813,33.5899,192820.0
2017-08-16 15:40:00,39.27,39.29,39.25,39.27,290688.0,33.5984,33.6155,33.5813,33.5984,290688.0
2017-08-16 15:50:00,39.26,39.34,39.25,39.31,619138.0,33.5899,33.6583,33.5813,33.6327,619138.0
2017-08-17 09:30:00,39.2,39.36,39.03,39.17,254419.0,33.5385,33.6754,33.3931,33.5129,254419.0
2017-08-17 09:40:00,39.16,39.35,39.14,39.22,190427.0,33.5043,33.6669,33.4872,33.5557,190427.0
2017-08-17 09:50:00,39.21,39.21,39.07,39.08,238022.0,33.5471,33.5471,33.4273,33.4359,238022.0
2017-08-17 10:00:00,39.08,39.24,39.07,39.11,196236.0,33.4359,33.5728,33.4273,33.4615,196236.0
2017-08-17 10:10:00,39.11,39.15,38.97,38.98,235280.0,33.4615,33.4958,33.3418,33.3503,235280.0
2017-08-17 10:20:00,38.98,39.02,38.83,38.85,404340.0,33.3503,33.3845,33.222,33.2391,404340.0
2017-08-17 10:30:00,38.85,39.09,38.85,38.88,232980.0,33.2391,33.4444,33.2391,33.2648,232980.0
2017-08-17 10:40:00,38.88,38.92,38.76,38.84,149419.0,33.2648,33.299,33.1621,33.2305,149419.0
2017-08-17 10:50:00,38.84,39.03,38.82,39.01,163603.0,33.2305,33.3931,33.2134,33.376,163603.0
2017-08-17 11:00:00,39.01,39.11,38.99,39.0,180880.0,33.376,33.4615,33.3589,33.3674,180880.0
2017-08-17 11:10:00,39.0,39.0,38.87,38.87,144305.0,33.3674,33.3674,33.2562,33.2562,144305.0
2017-08-17 11:20:00,38.87,38.96,38.81,38.82,98204.0,33.2562,33.3332,33.2049,33.2134,98204.0
2017-08-17 11:30:00,38.82,38.92,38.82,38.91,114057.0,33.2134,33.299,33.2134,33.2904,114057.0
2017-08-17 11:40:00,38.9,38.94,38.85,38.86,148634.0,33.2819,33.3161,33.2391,33.2476,148634.0
2017-08-17 11:50:00,38.86,38.91,38.81,38.88,89251.0,33.2476,33.2904,33.2049,33.2648,89251.0
2017-08-17 12:00:00,38.87,38.91,38.81,38.83,120836.0,33.2562,33.2904,33.2049,33.222,120836.0
2017-08-17 12:10:00,38.82,38.89,38.81,38.85,83591.0,33.2134,33.2733,33.2049,33.2391,83591.0
2017-08-17 12:20:00,38.85,38.87,38.8,38.84,87681.0,33.2391,33.2562,33.1963,33.2305,87681.0
2017-08-17 12:30:00,38.84,38.86,38.81,38.82,68369.0,33.2305,33.2476,33.2049,33.2134,68369.0
2017-08-17 12:40:00,38.83,38.86,38.79,38.81,117217.0,33.222,33.2476,33.1878,33.2049,117217.0
2017-08-17 12:50:00,38.81,38.82,38.76,38.77,109669.0,33.2049,33.2134,33.1621,33.1706,109669.0
2017-08-17 13:00:00,38.77,38.81,38.75,38.77,142727.0,33.1706,33.2049,33.1535,33.1706,142727.0
2017-08-17 13:10:00,38.77,38.84,38.76,38.78,118670.0,33.1706,33.2305,33.1621,33.1792,118670.0
2017-08-17 13:20:00,38.78,38.81,38.74,38.8,118093.0,33.1792,33.2049,33.145,33.1963,118093.0
2017-08-17 13:30:00,38.8,38.84,38.77,38.79,104023.0,33.1963,33.2305,33.1706,33.1878,104023.0
2017-08-17 13:40:00,38.79,38.82,38.75,38.82,102125.0,33.1878,33.2134,33.1535,33.2134,102125.0
2017-08-17 13:50:00,38.81,38.89,38.79,38.85,86882.0,33.2049,33.2733,33.1878,33.2391,86882.0
2017-08-17 14:00:00,38.85,38.91,38.85,38.87,103232.0,33.2391,33.2904,33.2391,33.2562,103232.0
2017-08-17 14:10:00,38.86,38.87,38.76,38.77,148541.0,33.2476,33.2562,33.1621,33.1706,148541.0
2017-08-17 14:20:00,38.77,38.83,38.76,38.82,90978.0,33.1706,33.222,33.1621,33.2134,90978.0
2017-08-17 14:30:00,38.82,38.85,38.76,38.8,77612.0,33.2134,33.2391,33.1621,33.1963,77612.0
2017-08-17 14:40:00,38.79,38.81,38.74,38.77,98030.0,33.1878,33.2049,33.145,33.1706,98030.0
2017-08-17 14:50:00,38.77,38.79,38.73,38.77,102516.0,33.1706,33.1878,33.1364,33.1706,102516.0
2017-08-17 15:00:00,38.76,38.76,38.7,38.73,133630.0,33.1621,33.1621,33.1108,33.1364,133630.0
2017-08-17 15:10:00,38.73,38.74,38.6,38.61,160020.0,33.1364,33.145,33.0252,33.0338,160020.0
2017-08-17 15:20:00,38.62,38.68,38.61,38.61,185134.0,33.0423,33.0936,33.0338,33.0338,185134.0
2017-08-17 15:30:00,38.62,38.7,38.59,38.63,250386.0,33.0423,33.1108,33.0166,33.0509,250386.0
2017-08-17 15:40:00,38.63,38.64,38.55,38.62,360934.0,33.0509,33.0594,32.9824,33.0423,360934.0
2017-08-17 15:50:00,38.61,38.71,38.61,38.67,1270892.0,33.0338,33.1193,33.0338,33.0851,1270892.0
2017-08-18 09:30:00,38.66,38.69,38.23,38.26,589663.0,33.0765,33.1022,32.7086,32.7343,589663.0
2017-08-18 09:40:00,38.25,38.42,38.18,38.41,313548.0,32.7257,32.8712,32.6659,32.8626,313548.0
2017-08-18 09:50:00,38.41,38.56,38.3,38.55,223083.0,32.8626,32.991,32.7685,32.9824,223083.0
2017-08-18 10:00:00,38.55,38.61,38.48,38.56,266824.0,32.9824,33.0338,32.9225,32.991,266824.0
2017-08-18 10:10:00,38.56,38.69,38.51,38.58,172977.0,32.991,33.1022,32.9482,33.0081,172977.0
2017-08-18 10:20:00,38.58,38.6,38.51,38.54,198249.0,33.0081,33.0252,32.9482,32.9739,198249.0
2017-08-18 10:30:00,38.54,38.54,38.45,38.48,154862.0,32.9739,32.9739,32.8969,32.9225,154862.0
2017-08-18 10:40:00,38.48,38.5,38.42,38.45,104501.0,32.9225,32.9396,32.8712,32.8969,104501.0
2017-08-18 10:50:00,38.45,38.51,38.44,38.49,114399.0,32.8969,32.9482,32.8883,32.9311,114399.0
2017-08-18 11:00:00,38.49,38.62,38.49,38.6,192114.0,32.9311,33.0423,32.9311,33.0252,192114.0
2017-08-18 11:10:00,38.59,38.69,38.58,38.69,93842.0,33.0166,33.1022,33.0081,33.1022,93842.0
2017-08-18 11:20:00,38.69,38.75,38.64,38.71,226579.0,33.1022,33.1535,33.0594,33.1193,226579.0
2017-08-18 11:30:00,38.71,38.97,38.69,38.96,232342.0,33.1193,33.3418,33.1022,33.3332,232342.0
2017-08-18 11:40:00,38.96,39.18,38.94,39.18,298901.0,33.3332,33.5214,33.3161,33.5214,298901.0
2017-08-18 11:50:00,39.18,39.33,39.16,39.3,501251.0,33.5214,33.6498,33.5043,33.6241,501251.0
2017-08-18 12:00:00,39.3,39.35,39.28,39.3,203673.0,33.6241,33.6669,33.607,33.6241,203673.0
2017-08-18 12:10:00,39.3,39.45,39.3,39.32,180414.0,33.6241,33.7524,33.6241,33.6412,180414.0
2017-08-18 12:20:00,39.32,39.36,39.19,39.21,162501.0,33.6412,33.6754,33.53,33.5471,162501.0
2017-08-18 12:30:00,39.21,39.37,39.2,39.29,162021.0,33.5471,33.684,33.5385,33.6155,162021.0
2017-08-18 12:40:00,39.29,39.34,39.21,39.26,146174.0,33.6155,33.6583,33.5471,33.5899,146174.0
2017-08-18 12:50:00,39.26,39.26,39.04,39.07,108464.0,33.5899,33.5899,33.4017,33.4273,108464.0
2017-08-18 13:00:00,39.07,39.17,39.06,39.08,70134.0,33.4273,33.5129,33.4188,33.4359,70134.0
2017-08-18 13:10:00,39.08,39.12,39.02,39.03,73292.0,33.4359,33.4701,33.3845,33.3931,73292.0
2017-08-18 13:20:00,39.04,39.06,38.97,38.98,93328.0,33.4017,33.4188,33.3418,33.3503,93328.0
2017-08-18 13:30:00,38.98,38.99,38.84,38.87,89104.0,33.3503,33.3589,33.2305,33.2562,89104.0
2017-08-18 13:40:00,38.86,39.03,38.85,38.98,140743.0,33.2476,33.3931,33.2391,33.3503,140743.0
2017-08-18 13:50:00,38.99,39.02,38.92,38.95,72486.0,33.3589,33.3845,33.299,33.3246,72486.0
2017-08-18 14:00:00,38.94,39.02,38.92,39.02,87365.0,33.3161,33.3845,33.299,33.3845,87365.0
2017-08-18 14:10:00,39.03,39.07,39.0,39.04,79739.0,33.3931,33.4273,33.3674,33.4017,79739.0
2017-08-18 14:20:00,39.04,39.09,39.03,39.08,78020.0,33.4017,33.4444,33.3931,33.4359,78020.0
2017-08-18 14:30:00,39.07,39.09,39.0,39.01,81724.0,33.4273,33.4444,33.3674,33.376,81724.0
2017-08-18 14:40:00,39.01,39.02,38.98,38.99,109198.0,33.376,33.3845,33.3503,33.3589,109198.0
2017-08-18 14:50:00,38.98,39.03,38.97,39.02,75397.0,33.3503,33.3931,33.3418,33.3845,75397.0
2017-08-18 15:00:00,39.02,39.07,39.02,39.05,68694.0,33.3845,33.4273,33.3845,33.4102,68694.0
2017-08-18 15:10:00,39.05,39.14,39.04,39.08,181705.0,33.4102,33.4872,33.4017,33.4359,181705.0
2017-08-18 15:20:00,39.09,39.14,39.03,39.11,136433.0,33.4444,33.4872,33.3931,33.4615,136433.0
2017-08-18 15:30:00,39.1,39.17,39.1,39.13,229113.0,33.453,33.5129,33.453,33.4787,229113.0
2017-08-18 15:40:00,39.13,39.14,39.06,39.06,201714.0,33.4787,33.4872,33.4188,33.4188,201714.0
2017-08-18 15:50:00,39.06,39.07,38.98,39.0,782262.0,33.4188,33.4273,33.3503,33.3674,782262.0
2017-08-21 09:30:00,38.93,38.97,38.75,38.87,128823.0,33.3075,33.3418,33.1535,33.2562,128823.0
2017-08-21 09:40:00,38.88,38.99,38.85,38.98,74371.0,33.2648,33.3589,33.2391,33.3503,74371.0
2017-08-21 09:50:00,38.98,38.98,38.77,38.81,89521.0,33.3503,33.3503,33.1706,33.2049,89521.0
2017-08-21 10:00:00,38.81,38.91,38.79,38.89,65978.0,33.2049,33.2904,33.1878,33.2733,65978.0
2017-08-21 10:10:00,38.89,38.98,38.7,38.71,136685.0,33.2733,33.3503,33.1108,33.1193,136685.0
2017-08-21 10:20:00,38.72,38.79,38.71,38.76,66813.0,33.1279,33.1878,33.1193,33.1621,66813.0
2017-08-21 10:30:00,38.77,38.79,38.68,38.71,82846.0,33.1706,33.1878,33.0936,33.1193,82846.0
2017-08-21 10:40:00,38.71,38.82,38.7,38.77,88251.0,33.1193,33.2134,33.1108,33.1706,88251.0
2017-08-21 10:50:00,38.77,38.78,38.67,38.75,75563.0,33.1706,33.1792,33.0851,33.1535,75563.0
2017-08-21 11:00:00,38.75,38.8,38.7,38.76,93425.0,33.1535,33.1963,33.1108,33.1621,93425.0
2017-08-21 11:10:00,38.76,38.81,38.75,38.8,70895.0,33.1621,33.2049,33.1535,33.1963,70895.0
2017-08-21 11:20:00,38.8,38.81,38.73,38.76,71354.0,33.1963,33.2049,33.1364,33.1621,71354.0
2017-08-21 11:30:00,38.76,38.77,38.72,38.76,104235.0,33.1621,33.1706,33.1279,33.1621,104235.0
2017-08-21 11:40:00,38.76,38.78,38.65,38.69,93762.0,33.1621,33.1792,33.068,33.1022,93762.0
2017-08-21 11:50:00,38.7,38.71,38.62,38.63,81155.0,33.1108,33.1193,33.0423,33.0509,81155.0
2017-08-21 12:00:00,38.64,38.77,38.62,38.75,88498.0,33.0594,33.1706,33.0423,33.1535,88498.0
2017-08-21 12:10:00,38.74,38.79,38.72,38.77,57057.0,33.145,33.1878,33.1279,33.1706,57057.0
2017-08-21 12:20:00,38.77,38.82,38.75,38.81,104482.0,33.1706,33.2134,33.1535,33.2049,104482.0
2017-08-21 12:30:00,38.8,38.87,38.79,38.83,80268.0,33.1963,33.2562,33.1878,33.222,80268.0
2017-08-21 12:40:00,38.84,38.84,38.8,38.8,114820.0,33.2305,33.2305,33.1963,33.1963,114820.0
2017-08-21 12:50:00,38.8,38.84,38.74,38.74,110401.0,33.1963,33.2305,33.145,33.145,110401.0
2017-08-21 13:00:00,38.74,38.75,38.7,38.71,57211.0,33.145,33.1535,33.1108,33.1193,57211.0
2017-08-21 13:10:00,38.71,38.72,38.65,38.66,49272.0,33.1193,33.1279,33.068,33.0765,49272.0
2017-08-21 13:20:00,38.66,38.68,38.64,38.66,40797.0,33.0765,33.0936,33.0594,33.0765,40797.0
2017-08-21 13:30:00,38.66,38.67,38.63,38.64,65288.0,33.0765,33.0851,33.0509,33.0594,65288.0
2017-08-21 13:40:00,38.64,38.66,38.6,38.6,71654.0,33.0594,33.0765,33.0252,33.0252,71654.0
2017-08-21 13:50:00,38.61,38.63,38.57,38.58,79523.0,33.0338,33.0509,32.9995,33.0081,79523.0
2017-08-21 14:00:00,38.59,38.61,38.57,38.57,131858.0,33.0166,33.0338,32.9995,32.9995,131858.0
2017-08-21 14:10:00,38.57,38.6,38.55,38.59,56539.0,32.9995,33.0252,32.9824,33.0166,56539.0
2017-08-21 14:20:00,38.59,38.73,38.57,38.71,307250.0,33.0166,33.1364,32.9995,33.1193,307250.0
2017-08-21 14:30:00,38.71,38.72,38.66,38.68,88825.0,33.1193,33.1279,33.0765,33.0936,88825.0
2017-08-21 14:40:00,38.68,38.74,38.65,38.7,92285.0,33.0936,33.145,33.068,33.1108,92285.0
2017-08-21 14:50:00,38.7,38.72,38.69,38.71,43444.0,33.1108,33.1279,33.1022,33.1193,43444.0
2017-08-21 15:00:00,38.7,38.73,38.68,38.73,63035.0,33.1108,33.1364,33.0936,33.1364,63035.0
2017-08-21 15:10:00,38.73,38.75,38.7,38.73,80381.0,33.1364,33.1535,33.1108,33.1364,80381.0
2017-08-21 15:20:00,38.73,38.78,38.72,38.77,85815.0,33.1364,33.1792,33.1279,33.1706,85815.0
2017-08-21 15:30:00,38.77,38.8,38.74,38.76,141037.0,33.1706,33.1963,33.145,33.1621,141037.0
2017-08-21 15:40:00,38.77,38.77,38.72,38.74,141027.0,33.1706,33.1706,33.1279,33.145,141027.0
2017-08-21 15:50:00,38.74,38.77,38.71,38.73,537399.0,33.145,33.1706,33.1193,33.1364,537399.0
2017-08-22 09:30:00,38.86,38.92,38.74,38.8,173186.0,33.2476,33.299,33.145,33.1963,173186.0
2017-08-22 09:40:00,38.81,38.82,38.76,38.82,80700.0,33.2049,33.2134,33.1621,33.2134,80700.0
2017-08-22 09:50:00,38.81,38.95,38.81,38.89,85949.0,33.2049,33.3246,33.2049,33.2733,85949.0
2017-08-22 10:00:00,38.9,38.94,38.85,38.91,80258.0,33.2819,33.3161,33.2391,33.2904,80258.0
2017-08-22 10:10:00,38.91,38.94,38.86,38.87,79921.0,33.2904,33.3161,33.2476,33.2562,79921.0
2017-08-22 10:20:00,38.87,38.91,38.85,38.89,81567.0,33.2562,33.2904,33.2391,33.2733,81567.0
2017-08-22 10:30:00,38.89,38.9,38.82,38.88,51718.0,33.2733,33.2819,33.2134,33.2648,51718.0
2017-08-22 10:40:00,38.87,38.9,38.81,38.89,146321.0,33.2562,33.2819,33.2049,33.2733,146321.0
2017-08-22 10:50:00,38.9,38.92,38.87,38.88,90071.0,33.2819,33.299,33.2562,33.2648,90071.0
2017-08-22 11:00:00,38.88,38.91,38.81,38.83,146777.0,33.2648,33.2904,33.2049,33.222,146777.0
2017-08-22 11:10:00,38.83,38.94,38.8,38.93,74164.0,33.222,33.3161,33.1963,33.3075,74164.0
2017-08-22 11:20:00,38.94,38.94,38.81,38.88,72115.0,33.3161,33.3161,33.2049,33.2648,72115.0
2017-08-22 11:30:00,38.87,38.9,38.84,38.87,81113.0,33.2562,33.2819,33.2305,33.2562,81113.0
2017-08-22 11:40:00,38.87,38.93,38.86,38.93,82985.0,33.2562,33.3075,33.2476,33.3075,82985.0
2017-08-22 11:50:00,38.94,38.97,38.93,38.94,82534.0,33.3161,33.3418,33.3075,33.3161,82534.0
2017-08-22 12:00:00,38.94,39.0,38.93,38.95,72498.0,33.3161,33.3674,33.3075,33.3246,72498.0
2017-08-22 12:10:00,38.95,38.97,38.92,38.95,54460.0,33.3246,33.3418,33.299,33.3246,54460.0
2017-08-22 12:20:00,38.95,38.96,38.9,38.95,46243.0,33.3246,33.3332,33.2819,33.3246,46243.0
2017-08-22 12:30:00,38.94,38.98,38.94,38.95,56004.0,33.3161,33.3503,33.3161,33.3246,56004.0
2017-08-22 12:40:00,38.95,38.97,38.9,38.92,47580.0,33.3246,33.3418,33.2819,33.299,47580.0
2017-08-22 12:50:00,38.91,39.03,38.91,38.98,116896.0,33.2904,33.3931,33.2904,33.3503,116896.0
2017-08-22 13:00:00,38.98,39.0,38.89,38.89,92190.0,33.3503,33.3674,33.2733,33.2733,92190.0
2017-08-22 13:10:00,38.9,38.91,38.84,38.9,68753.0,33.2819,33.2904,33.2305,33.2819,68753.0
2017-08-22 13:20:00,38.89,38.92,38.87,38.9,59226.0,33.2733,33.299,33.2562,33.2819,59226.0
2017-08-22 13:30:00,38.9,38.91,38.83,38.84,92967.0,33.2819,33.2904,33.222,33.2305,92967.0
2017-08-22 13:40:00,38.84,38.85,38.79,38.79,80853.0,33.2305,33.2391,33.1878,33.1878,80853.0
2017-08-22 13:50:00,38.79,38.81,38.76,38.77,104958.0,33.1878,33.2049,33.1621,33.1706,104958.0
2017-08-22 14:00:00,38.77,38.8,38.73,38.73,92303.0,33.1706,33.1963,33.1364,33.1364,92303.0
2017-08-22 14:10:00,38.73,38.81,38.73,38.8,67162.0,33.1364,33.2049,33.1364,33.1963,67162.0
2017-08-22 14:20:00,38.8,38.83,38.78,38.81,67983.0,33.1963,33.222,33.1792,33.2049,67983.0
2017-08-22 14:30:00,38.82,38.83,38.76,38.79,207345.0,33.2134,33.222,33.1621,33.1878,207345.0
2017-08-22 14:40:00,38.79,38.79,38.73,38.73,112785.0,33.1878,33.1878,33.1364,33.1364,112785.0
2017-08-22 14:50:00,38.73,38.77,38.73,38.76,92176.0,33.1364,33.1706,33.1364,33.1621,92176.0
2017-08-22 15:00:00,38.76,38.77,38.74,38.75,98241.0,33.1621,33.1706,33.145,33.1535,98241.0
2017-08-22 15:10:00,38.75,38.79,38.73,38.79,105690.0,33.1535,33.1878,33.1364,33.1878,105690.0
2017-08-22 15:20:00,38.78,38.79,38.73,38.75,117183.0,33.1792,33.1878,33.1364,33.1535,117183.0
2017-08-22 15:30:00,38.74,38.79,38.69,38.71,182179.0,33.145,33.1878,33.1022,33.1193,182179.0
2017-08-22 15:40:00,38.7,38.74,38.68,38.72,257844.0,33.1108,33.145,33.0936,33.1279,257844.0
2017-08-22 15:50:00,38.72,38.72,38.65,38.66,554575.0,33.1279,33.1279,33.068,33.0765,554575.0
2017-08-23 09:30:00,38.56,38.72,38.52,38.71,138735.0,32.991,33.1279,32.9568,33.1193,138735.0
2017-08-23 09:40:00,38.73,38.77,38.66,38.73,105539.0,33.1364,33.1706,33.0765,33.1364,105539.0
2017-08-23 09:50:00,38.73,38.78,38.67,38.76,66278.0,33.1364,33.1792,33.0851,33.1621,66278.0
2017-08-23 10:00:00,38.76,38.84,38.74,38.84,89181.0,33.1621,33.2305,33.145,33.2305,89181.0
2017-08-23 10:10:00,38.84,38.95,38.83,38.93,71616.0,33.2305,33.3246,33.222,33.3075,71616.0
2017-08-23 10:20:00,38.93,38.94,38.86,38.9,65204.0,33.3075,33.3161,33.2476,33.2819,65204.0
2017-08-23 10:30:00,38.91,39.0,38.83,38.99,80027.0,33.2904,33.3674,33.222,33.3589,80027.0
2017-08-23 10:40:00,39.0,39.09,38.97,39.08,106869.0,33.3674,33.4444,33.3418,33.4359,106869.0
2017-08-23 10:50:00,39.08,39.1,39.0,39.08,83797.0,33.4359,33.453,33.3674,33.4359,83797.0
2017-08-23 11:00:00,39.09,39.18,39.03,39.17,110524.0,33.4444,33.5214,33.3931,33.5129,110524.0
2017-08-23 11:10:00,39.18,39.18,39.04,39.12,133364.0,33.5214,33.5214,33.4017,33.4701,133364.0
2017-08-23 11:20:00,39.13,39.2,39.07,39.15,108561.0,33.4787,33.5385,33.4273,33.4958,108561.0
2017-08-23 11:30:00,39.15,39.2,39.13,39.18,164402.0,33.4958,33.5385,33.4787,33.5214,164402.0
2017-08-23 11:40:00,39.19,39.26,39.16,39.23,175754.0,33.53,33.5899,33.5043,33.5642,175754.0
2017-08-23 11:50:00,39.23,39.26,39.15,39.16,63191.0,33.5642,33.5899,33.4958,33.5043,63191.0
2017-08-23 12:00:00,39.16,39.25,39.1,39.24,91363.0,33.5043,33.5813,33.453,33.5728,91363.0
2017-08-23 12:10:00,39.24,39.28,39.21,39.22,120487.0,33.5728,33.607,33.5471,33.5557,120487.0
2017-08-23 12:20:00,39.22,39.24,39.16,39.23,84668.0,33.5557,33.5728,33.5043,33.5642,84668.0
2017-08-23 12:30:00,39.23,39.24,39.13,39.16,82442.0,33.5642,33.5728,33.4787,33.5043,82442.0
2017-08-23 12:40:00,39.16,39.18,39.13,39.14,45251.0,33.5043,33.5214,33.4787,33.4872,45251.0
2017-08-23 12:50:00,39.14,39.14,39.05,39.06,47749.0,33.4872,33.4872,33.4102,33.4188,47749.0
2017-08-23 13:00:00,39.06,39.1,39.06,39.09,45313.0,33.4188,33.453,33.4188,33.4444,45313.0
2017-08-23 13:10:00,39.09,39.1,39.01,39.09,56837.0,33.4444,33.453,33.376,33.4444,56837.0
2017-08-23 13:20:00,39.09,39.1,39.06,39.09,35367.0,33.4444,33.453,33.4188,33.4444,35367.0
2017-08-23 13:30:00,39.08,39.12,39.08,39.09,58268.0,33.4359,33.4701,33.4359,33.4444,58268.0
2017-08-23 13:40:00,39.09,39.12,39.06,39.11,40930.0,33.4444,33.4701,33.4188,33.4615,40930.0
2017-08-23 13:50:00,39.11,39.14,39.08,39.12,102286.0,33.4615,33.4872,33.4359,33.4701,102286.0
2017-08-23 14:00:00,39.12,39.13,39.08,39.11,65773.0,33.4701,33.4787,33.4359,33.4615,65773.0
2017-08-23 14:10:00,39.11,39.11,39.04,39.07,106654.0,33.4615,33.4615,33.4017,33.4273,106654.0
2017-08-23 14:20:00,39.06,39.08,39.03,39.07,75478.0,33.4188,33.4359,33.3931,33.4273,75478.0
2017-08-23 14:30:00,39.06,39.09,39.05,39.09,47494.0,33.4188,33.4444,33.4102,33.4444,47494.0
2017-08-23 14:40:00,39.09,39.13,39.08,39.09,58549.0,33.4444,33.4787,33.4359,33.4444,58549.0
2017-08-23 14:50:00,39.09,39.14,39.08,39.14,55370.0,33.4444,33.4872,33.4359,33.4872,55370.0
2017-08-23 15:00:00,39.14,39.15,39.1,39.12,65560.0,33.4872,33.4958,33.453,33.4701,65560.0
2017-08-23 15:10:00,39.13,39.13,39.09,39.09,57790.0,33.4787,33.4787,33.4444,33.4444,57790.0
2017-08-23 15:20:00,39.1,39.1,39.07,39.07,90448.0,33.453,33.453,33.4273,33.4273,90448.0
2017-08-23 15:30:00,39.07,39.18,39.07,39.16,154762.0,33.4273,33.5214,33.4273,33.5043,154762.0
2017-08-23 15:40:00,39.15,39.16,39.08,39.08,154774.0,33.4958,33.5043,33.4359,33.4359,154774.0
2017-08-23 15:50:00,39.09,39.09,39.03,39.03,502477.0,33.4444,33.4444,33.3931,33.3931,502477.0
2017-08-24 09:30:00,38.97,38.99,38.82,38.87,114237.0,33.3418,33.3589,33.2134,33.2562,114237.0
2017-08-24 09:40:00,38.87,38.92,38.64,38.66,88987.0,33.2562,33.299,33.0594,33.0765,88987.0
2017-08-24 09:50:00,38.65,38.75,38.62,38.69,144391.0,33.068,33.1535,33.0423,33.1022,144391.0
2017-08-24 10:00:00,38.7,38.73,38.56,38.67,121808.0,33.1108,33.1364,32.991,33.0851,121808.0
2017-08-24 10:10:00,38.66,38.8,38.66,38.77,113180.0,33.0765,33.1963,33.0765,33.1706,113180.0
2017-08-24 10:20:00,38.77,38.85,38.72,38.84,75478.0,33.1706,33.2391,33.1279,33.2305,75478.0
2017-08-24 10:30:00,38.84,38.91,38.74,38.76,91301.0,33.2305,33.2904,33.145,33.1621,91301.0
2017-08-24 10:40:00,38.77,38.77,38.67,38.67,132543.0,33.1706,33.1706,33.0851,33.0851,132543.0
2017-08-24 10:50:00,38.68,38.7,38.65,38.68,98880.0,33.0936,33.1108,33.068,33.0936,98880.0
2017-08-24 11:00:00,38.68,38.69,38.6,38.6,143537.0,33.0936,33.1022,33.0252,33.0252,143537.0
2017-08-24 11:10:00,38.61,38.77,38.59,38.77,154124.0,33.0338,33.1706,33.0166,33.1706,154124.0
2017-08-24 11:20:00,38.76,38.9,38.76,38.86,123766.0,33.1621,33.2819,33.1621,33.2476,123766.0
2017-08-24 11:30:00,38.85,38.88,38.72,38.72,140140.0,33.2391,33.2648,33.1279,33.1279,140140.0
2017-08-24 11:40:00,38.72,38.84,38.69,38.82,71476.0,33.1279,33.2305,33.1022,33.2134,71476.0
2017-08-24 11:50:00,38.82,38.88,38.82,38.87,63186.0,33.2134,33.2648,33.2134,33.2562,63186.0
2017-08-24 12:00:00,38.87,38.87,38.79,38.79,55461.0,33.2562,33.2562,33.1878,33.1878,55461.0
2017-08-24 12:10:00,38.8,38.85,38.8,38.85,43649.0,33.1963,33.2391,33.1963,33.2391,43649.0
2017-08-24 12:20:00,38.84,38.93,38.84,38.93,93921.0,33.2305,33.3075,33.2305,33.3075,93921.0
2017-08-24 12:30:00,38.92,38.98,38.88,38.93,123008.0,33.299,33.3503,33.2648,33.3075,123008.0
2017-08-24 12:40:00,38.92,38.99,38.9,38.94,118215.0,33.299,33.3589,33.2819,33.3161,118215.0
2017-08-24 12:50:00,38.94,38.94,38.89,38.91,71522.0,33.3161,33.3161,33.2733,33.2904,71522.0
2017-08-24 13:00:00,38.91,38.92,38.86,38.87,66843.0,33.2904,33.299,33.2476,33.2562,66843.0
2017-08-24 13:10:00,38.87,38.89,38.84,38.87,80554.0,33.2562,33.2733,33.2305,33.2562,80554.0
2017-08-24 13:20:00,38.88,38.88,38.82,38.83,49381.0,33.2648,33.2648,33.2134,33.222,49381.0
2017-08-24 13:30:00,38.83,38.85,38.82,38.82,55400.0,33.222,33.2391,33.2134,33.2134,55400.0
2017-08-24 13:40:00,38.83,38.91,38.82,38.9,76708.0,33.222,33.2904,33.2134,33.2819,76708.0
2017-08-24 13:50:00,38.91,38.93,38.88,38.88,61832.0,33.2904,33.3075,33.2648,33.2648,61832.0
2017-08-24 14:00:00,38.88,38.91,38.84,38.9,103515.0,33.2648,33.2904,33.2305,33.2819,103515.0
2017-08-24 14:10:00,38.9,39.0,38.88,38.98,75000.0,33.2819,33.3674,33.2648,33.3503,75000.0
2017-08-24 14:20:00,38.97,39.0,38.93,38.96,50713.0,33.3418,33.3674,33.3075,33.3332,50713.0
2017-08-24 14:30:00,38.96,38.97,38.92,38.92,42954.0,33.3332,33.3418,33.299,33.299,42954.0
2017-08-24 14:40:00,38.92,38.92,38.88,38.89,55375.0,33.299,33.299,33.2648,33.2733,55375.0
2017-08-24 14:50:00,38.89,38.92,38.88,38.89,50651.0,33.2733,33.299,33.2648,33.2733,50651.0
2017-08-24 15:00:00,38.89,38.9,38.83,38.84,81953.0,33.2733,33.2819,33.222,33.2305,81953.0
2017-08-24 15:10:00,38.83,38.84,38.77,38.78,132832.0,33.222,33.2305,33.1706,33.1792,132832.0
2017-08-24 15:20:00,38.77,38.84,38.77,38.79,221200.0,33.1706,33.2305,33.1706,33.1878,221200.0
2017-08-24 15:30:00,38.79,38.8,38.75,38.79,168816.0,33.1878,33.1963,33.1535,33.1878,168816.0
2017-08-24 15:40:00,38.78,38.84,38.78,38.82,171437.0,33.1792,33.2305,33.1792,33.2134,171437.0
2017-08-24 15:50:00,38.82,38.85,38.79,38.8,586112.0,33.2134,33.2391,33.1878,33.1963,586112.0
2017-08-25 09:30:00,38.93,39.04,38.84,38.98,189893.0,33.3075,33.4017,33.2305,33.3503,189893.0
2017-08-25 09:40:00,38.97,39.03,38.94,38.97,115622.0,33.3418,33.3931,33.3161,33.3418,115622.0
2017-08-25 09:50:00,38.97,39.09,38.97,39.03,116771.0,33.3418,33.4444,33.3418,33.3931,116771.0
2017-08-25 10:00:00,39.04,39.1,39.0,39.08,136246.0,33.4017,33.453,33.3674,33.4359,136246.0
2017-08-25 10:10:00,39.08,39.38,39.08,39.32,276769.0,33.4359,33.6925,33.4359,33.6412,276769.0
2017-08-25 10:20:00,39.32,39.35,39.25,39.32,109377.0,33.6412,33.6669,33.5813,33.6412,109377.0
2017-08-25 10:30:00,39.32,39.35,39.19,39.21,107301.0,33.6412,33.6669,33.53,33.5471,107301.0
2017-08-25 10:40:00,39.2,39.22,39.1,39.11,108968.0,33.5385,33.5557,33.453,33.4615,108968.0
2017-08-25 10:50:00,39.11,39.14,39.04,39.13,84380.0,33.4615,33.4872,33.4017,33.4787,84380.0
2017-08-25 11:00:00,39.13,39.14,39.05,39.09,182866.0,33.4787,33.4872,33.4102,33.4444,182866.0
2017-08-25 11:10:00,39.09,39.12,39.03,39.04,125347.0,33.4444,33.4701,33.3931,33.4017,125347.0
2017-08-25 11:20:00,39.03,39.04,38.93,38.95,139250.0,33.3931,33.4017,33.3075,33.3246,139250.0
2017-08-25 11:30:00,38.95,39.09,38.92,39.09,158288.0,33.3246,33.4444,33.299,33.4444,158288.0
2017-08-25 11:40:00,39.08,39.2,39.08,39.12,108346.0,33.4359,33.5385,33.4359,33.4701,108346.0
2017-08-25 11:50:00,39.11,39.12,39.03,39.05,75967.0,33.4615,33.4701,33.3931,33.4102,75967.0
2017-08-25 12:00:00,39.06,39.17,39.05,39.15,64591.0,33.4188,33.5129,33.4102,33.4958,64591.0
2017-08-25 12:10:00,39.15,39.15,39.07,39.11,80489.0,33.4958,33.4958,33.4273,33.4615,80489.0
2017-08-25 12:20:00,39.12,39.13,39.07,39.07,57511.0,33.4701,33.4787,33.4273,33.4273,57511.0
2017-08-25 12:30:00,39.08,39.09,38.98,39.0,68017.0,33.4359,33.4444,33.3503,33.3674,68017.0
2017-08-25 12:40:00,39.0,39.05,38.97,39.01,60985.0,33.3674,33.4102,33.3418,33.376,60985.0
2017-08-25 12:50:00,39.0,39.04,38.98,39.02,58139.0,33.3674,33.4017,33.3503,33.3845,58139.0
2017-08-25 13:00:00,39.02,39.06,39.01,39.01,59157.0,33.3845,33.4188,33.376,33.376,59157.0
2017-08-25 13:10:00,39.01,39.06,39.0,39.06,70760.0,33.376,33.4188,33.3674,33.4188,70760.0
2017-08-25 13:20:00,39.06,39.07,39.01,39.05,58695.0,33.4188,33.4273,33.376,33.4102,58695.0
2017-08-25 13:30:00,39.05,39.07,39.02,39.04,48699.0,33.4102,33.4273,33.3845,33.4017,48699.0
2017-08-25 13:40:00,39.04,39.08,39.03,39.04,67230.0,33.4017,33.4359,33.3931,33.4017,67230.0
2017-08-25 13:50:00,39.04,39.08,39.0,39.04,65607.0,33.4017,33.4359,33.3674,33.4017,65607.0
2017-08-25 14:00:00,39.04,39.08,39.01,39.05,76147.0,33.4017,33.4359,33.376,33.4102,76147.0
2017-08-25 14:10:00,39.05,39.08,39.02,39.07,61329.0,33.4102,33.4359,33.3845,33.4273,61329.0
2017-08-25 14:20:00,39.07,39.12,39.05,39.12,114923.0,33.4273,33.4701,33.4102,33.4701,114923.0
2017-08-25 14:30:00,39.11,39.15,39.11,39.15,80516.0,33.4615,33.4958,33.4615,33.4958,80516.0
2017-08-25 14:40:00,39.14,39.18,39.13,39.15,87095.0,33.4872,33.5214,33.4787,33.4958,87095.0
2017-08-25 14:50:00,39.15,39.16,39.1,39.12,84969.0,33.4958,33.5043,33.453,33.4701,84969.0
2017-08-25 15:00:00,39.13,39.14,39.08,39.11,97413.0,33.4787,33.4872,33.4359,33.4615,97413.0
2017-08-25 15:10:00,39.11,39.17,39.09,39.12,118725.0,33.4615,33.5129,33.4444,33.4701,118725.0
2017-08-25 15:20:00,39.13,39.16,39.09,39.1,114145.0,33.4787,33.5043,33.4444,33.453,114145.0
2017-08-25 15:30:00,39.11,39.14,39.06,39.08,172902.0,33.4615,33.4872,33.4188,33.4359,172902.0
2017-08-25 15:40:00,39.08,39.08,39.02,39.05,236872.0,33.4359,33.4359,33.3845,33.4102,236872.0
2017-08-25 15:50:00,39.06,39.08,38.99,39.01,596049.0,33.4188,33.4359,33.3589,33.376,596049.0
2017-08-28 09:30:00,39.07,39.18,39.0,39.05,122364.0,33.4273,33.5214,33.3674,33.4102,122364.0
2017-08-28 09:40:00,39.04,39.05,38.89,38.92,56811.0,33.4017,33.4102,33.2733,33.299,56811.0
2017-08-28 09:50:00,38.92,38.92,38.8,38.84,52221.0,33.299,33.299,33.1963,33.2305,52221.0
2017-08-28 10:00:00,38.84,38.84,38.72,38.75,93794.0,33.2305,33.2305,33.1279,33.1535,93794.0
2017-08-28 10:10:00,38.74,38.8,38.59,38.61,115788.0,33.145,33.1963,33.0166,33.0338,115788.0
2017-08-28 10:20:00,38.62,38.62,38.45,38.46,142443.0,33.0423,33.0423,32.8969,32.9054,142443.0
2017-08-28 10:30:00,38.45,38.47,38.37,38.45,113579.0,32.8969,32.914,32.8284,32.8969,113579.0
2017-08-28 10:40:00,38.46,38.48,38.38,38.46,163902.0,32.9054,32.9225,32.837,32.9054,163902.0
2017-08-28 10:50:00,38.45,38.51,38.41,38.46,308588.0,32.8969,32.9482,32.8626,32.9054,308588.0
2017-08-28 11:00:00,38.46,38.47,38.3,38.3,92124.0,32.9054,32.914,32.7685,32.7685,92124.0
2017-08-28 11:10:00,38.3,38.4,38.28,38.39,100444.0,32.7685,32.8541,32.7514,32.8455,100444.0
2017-08-28 11:20:00,38.4,38.54,38.4,38.52,186120.0,32.8541,32.9739,32.8541,32.9568,186120.0
2017-08-28 11:30:00,38.52,38.55,38.46,38.49,162245.0,32.9568,32.9824,32.9054,32.9311,162245.0
2017-08-28 11:40:00,38.48,38.5,38.43,38.44,91686.0,32.9225,32.9396,32.8798,32.8883,91686.0
2017-08-28 11:50:00,38.44,38.47,38.32,38.35,121681.0,32.8883,32.914,32.7856,32.8113,121681.0
2017-08-28 12:00:00,38.36,38.44,38.34,38.44,82838.0,32.8199,32.8883,32.8027,32.8883,82838.0
2017-08-28 12:10:00,38.44,38.48,38.44,38.48,112086.0,32.8883,32.9225,32.8883,32.9225,112086.0
2017-08-28 12:20:00,38.48,38.49,38.36,38.37,115115.0,32.9225,32.9311,32.8199,32.8284,115115.0
2017-08-28 12:30:00,38.36,38.38,38.32,38.36,98350.0,32.8199,32.837,32.7856,32.8199,98350.0
2017-08-28 12:40:00,38.36,38.42,38.31,38.41,104648.0,32.8199,32.8712,32.7771,32.8626,104648.0
2017-08-28 12:50:00,38.42,38.46,38.4,38.41,114691.0,32.8712,32.9054,32.8541,32.8626,114691.0
2017-08-28 13:00:00,38.42,38.53,38.42,38.5,141287.0,32.8712,32.9653,32.8712,32.9396,141287.0
2017-08-28 13:10:00,38.5,38.55,38.48,38.55,55970.0,32.9396,32.9824,32.9225,32.9824,55970.0
2017-08-28 13:20:00,38.55,38.56,38.49,38.52,109059.0,32.9824,32.991,32.9311,32.9568,109059.0
2017-08-28 13:30:00,38.51,38.59,38.51,38.58,57666.0,32.9482,33.0166,32.9482,33.0081,57666.0
2017-08-28 13:40:00,38.58,38.58,38.54,38.57,58863.0,33.0081,33.0081,32.9739,32.9995,58863.0
2017-08-28 13:50:00,38.57,38.57,38.53,38.56,52712.0,32.9995,32.9995,32.9653,32.991,52712.0
2017-08-28 14:00:00,38.55,38.59,38.54,38.58,84644.0,32.9824,33.0166,32.9739,33.0081,84644.0
2017-08-28 14:10:00,38.58,38.59,38.53,38.54,68431.0,33.0081,33.0166,32.9653,32.9739,68431.0
2017-08-28 14:20:00,38.53,38.61,38.52,38.57,151328.0,32.9653,33.0338,32.9568,32.9995,151328.0
2017-08-28 14:30:00,38.58,38.61,38.57,38.6,60736.0,33.0081,33.0338,32.9995,33.0252,60736.0
2017-08-28 14:40:00,38.6,38.65,38.56,38.65,233380.0,33.0252,33.068,32.991,33.068,233380.0
2017-08-28 14:50:00,38.65,38.66,38.62,38.64,96878.0,33.068,33.0765,33.0423,33.0594,96878.0
2017-08-28 15:00:00,38.64,38.71,38.63,38.68,82269.0,33.0594,33.1193,33.0509,33.0936,82269.0
2017-08-28 15:10:00,38.69,38.74,38.68,38.71,98506.0,33.1022,33.145,33.0936,33.1193,98506.0
2017-08-28 15:20:00,38.7,38.74,38.7,38.74,82504.0,33.1108,33.145,33.1108,33.145,82504.0
2017-08-28 15:30:00,38.74,38.79,38.71,38.73,303029.0,33.145,33.1878,33.1193,33.1364,303029.0
2017-08-28 15:40:00,38.72,38.77,38.69,38.72,237204.0,33.1279,33.1706,33.1022,33.1279,237204.0
2017-08-28 15:50:00,38.72,38.8,38.7,38.78,496367.0,33.1279,33.1963,33.1108,33.1792,496367.0
2017-08-29 09:30:00,38.66,38.76,38.57,38.68,169903.0,33.0765,33.1621,32.9995,33.0936,169903.0
2017-08-29 09:40:00,38.68,38.73,38.52,38.52,128774.0,33.0936,33.1364,32.9568,32.9568,128774.0
2017-08-29 09:50:00,38.52,38.61,38.51,38.59,60243.0,32.9568,33.0338,32.9482,33.0166,60243.0
2017-08-29 10:00:00,38.59,38.7,38.58,38.58,94876.0,33.0166,33.1108,33.0081,33.0081,94876.0
2017-08-29 10:10:00,38.58,38.59,38.48,38.5,79527.0,33.0081,33.0166,32.9225,32.9396,79527.0
2017-08-29 10:20:00,38.51,38.54,38.43,38.52,123164.0,32.9482,32.9739,32.8798,32.9568,123164.0
2017-08-29 10:30:00,38.53,38.59,38.48,38.5,117540.0,32.9653,33.0166,32.9225,32.9396,117540.0
2017-08-29 10:40:00,38.51,38.71,38.46,38.57,170117.0,32.9482,33.1193,32.9054,32.9995,170117.0
2017-08-29 10:50:00,38.56,38.58,38.49,38.52,92303.0,32.991,33.0081,32.9311,32.9568,92303.0
2017-08-29 11:00:00,38.52,38.57,38.48,38.52,107191.0,32.9568,32.9995,32.9225,32.9568,107191.0
2017-08-29 11:10:00,38.52,38.56,38.44,38.45,145490.0,32.9568,32.991,32.8883,32.8969,145490.0
2017-08-29 11:20:00,38.45,38.46,38.36,38.4,110481.0,32.8969,32.9054,32.8199,32.8541,110481.0
2017-08-29 11:30:00,38.4,38.42,38.35,38.37,133074.0,32.8541,32.8712,32.8113,32.8284,133074.0
2017-08-29 11:40:00,38.37,38.5,38.36,38.46,139386.0,32.8284,32.9396,32.8199,32.9054,139386.0
2017-08-29 11:50:00,38.47,38.49,38.42,38.43,98542.0,32.914,32.9311,32.8712,32.8798,98542.0
2017-08-29 12:00:00,38.43,38.47,38.38,38.39,111742.0,32.8798,32.914,32.837,32.8455,111742.0
2017-08-29 12:10:00,38.39,38.43,38.36,38.4,132069.0,32.8455,32.8798,32.8199,32.8541,132069.0
2017-08-29 12:20:00,38.4,38.41,38.37,38.38,102504.0,32.8541,32.8626,32.8284,32.837,102504.0
2017-08-29 12:30:00,38.37,38.46,38.34,38.45,210389.0,32.8284,32.9054,32.8027,32.8969,210389.0
2017-08-29 12:40:00,38.45,38.56,38.44,38.54,67800.0,32.8969,32.991,32.8883,32.9739,67800.0
2017-08-29 12:50:00,38.54,38.54,38.46,38.51,163596.0,32.9739,32.9739,32.9054,32.9482,163596.0
2017-08-29 13:00:00,38.51,38.64,38.5,38.6,89679.0,32.9482,33.0594,32.9396,33.0252,89679.0
2017-08-29 13:10:00,38.61,38.67,38.57,38.65,78679.0,33.0338,33.0851,32.9995,33.068,78679.0
2017-08-29 13:20:00,38.65,38.72,38.65,38.69,63741.0,33.068,33.1279,33.068,33.1022,63741.0
2017-08-29 13:30:00,38.7,38.71,38.65,38.7,47848.0,33.1108,33.1193,33.068,33.1108,47848.0
2017-08-29 13:40:00,38.7,38.74,38.68,38.72,44089.0,33.1108,33.145,33.0936,33.1279,44089.0
2017-08-29 13:50:00,38.7,38.74,38.68,38.7,52250.0,33.1108,33.145,33.0936,33.1108,52250.0
2017-08-29 14:00:00,38.71,38.74,38.68,38.69,57303.0,33.1193,33.145,33.0936,33.1022,57303.0
2017-08-29 14:10:00,38.68,38.72,38.64,38.67,49781.0,33.0936,33.1279,33.0594,33.0851,49781.0
2017-08-29 14:20:00,38.66,38.71,38.64,38.69,68643.0,33.0765,33.1193,33.0594,33.1022,68643.0
2017-08-29 14:30:00,38.69,38.75,38.68,38.74,54189.0,33.1022,33.1535,33.0936,33.145,54189.0
2017-08-29 14:40:00,38.74,38.76,38.69,38.71,121614.0,33.145,33.1621,33.1022,33.1193,121614.0
2017-08-29 14:50:00,38.71,38.78,38.71,38.76,53200.0,33.1193,33.1792,33.1193,33.1621,53200.0
2017-08-29 15:00:00,38.77,38.77,38.71,38.76,61203.0,33.1706,33.1706,33.1193,33.1621,61203.0
2017-08-29 15:10:00,38.76,38.79,38.73,38.73,81730.0,33.1621,33.1878,33.1364,33.1364,81730.0
2017-08-29 15:20:00,38.74,38.79,38.73,38.75,93655.0,33.145,33.1878,33.1364,33.1535,93655.0
2017-08-29 15:30:00,38.74,38.76,38.71,38.72,80012.0,33.145,33.1621,33.1193,33.1279,80012.0
2017-08-29 15:40:00,38.73,38.74,38.67,38.7,137286.0,33.1364,33.145,33.0851,33.1108,137286.0
2017-08-29 15:50:00,38.69,38.73,38.66,38.7,361813.0,33.1022,33.1364,33.0765,33.1108,361813.0
2017-08-30 09:30:00,38.61,38.68,38.38,38.52,197459.0,33.0338,33.0936,32.837,32.9568,197459.0
2017-08-30 09:40:00,38.52,38.72,38.5,38.71,141256.0,32.9568,33.1279,32.9396,33.1193,141256.0
2017-08-30 09:50:00,38.71,38.72,38.62,38.66,122021.0,33.1193,33.1279,33.0423,33.0765,122021.0
2017-08-30 10:00:00,38.68,38.71,38.6,38.61,93843.0,33.0936,33.1193,33.0252,33.0338,93843.0
2017-08-30 10:10:00,38.61,38.72,38.61,38.69,80392.0,33.0338,33.1279,33.0338,33.1022,80392.0
2017-08-30 10:20:00,38.69,38.78,38.68,38.72,79570.0,33.1022,33.1792,33.0936,33.1279,79570.0
2017-08-30 10:30:00,38.72,38.77,38.63,38.68,125499.0,33.1279,33.1706,33.0509,33.0936,125499.0
2017-08-30 10:40:00,38.68,38.77,38.65,38.66,118727.0,33.0936,33.1706,33.068,33.0765,118727.0
2017-08-30 10:50:00,38.67,38.73,38.66,38.71,76852.0,33.0851,33.1364,33.0765,33.1193,76852.0
2017-08-30 11:00:00,38.7,38.72,38.67,38.67,64565.0,33.1108,33.1279,33.0851,33.0851,64565.0
2017-08-30 11:10:00,38.68,38.71,38.65,38.71,66729.0,33.0936,33.1193,33.068,33.1193,66729.0
2017-08-30 11:20:00,38.71,38.75,38.67,38.75,53297.0,33.1193,33.1535,33.0851,33.1535,53297.0
2017-08-30 11:30:00,38.75,38.88,38.74,38.85,132198.0,33.1535,33.2648,33.145,33.2391,132198.0
2017-08-30 11:40:00,38.86,38.92,38.85,38.88,113163.0,33.2476,33.299,33.2391,33.2648,113163.0
2017-08-30 11:50:00,38.88,39.01,38.88,39.01,114738.0,33.2648,33.376,33.2648,33.376,114738.0
2017-08-30 12:00:00,39.01,39.05,38.98,39.04,55482.0,33.376,33.4102,33.3503,33.4017,55482.0
2017-08-30 12:10:00,39.03,39.03,38.89,38.91,59334.0,33.3931,33.3931,33.2733,33.2904,59334.0
2017-08-30 12:20:00,38.92,38.94,38.87,38.93,52208.0,33.299,33.3161,33.2562,33.3075,52208.0
2017-08-30 12:30:00,38.93,38.93,38.86,38.87,35801.0,33.3075,33.3075,33.2476,33.2562,35801.0
2017-08-30 12:40:00,38.87,38.94,38.86,38.93,56279.0,33.2562,33.3161,33.2476,33.3075,56279.0
2017-08-30 12:50:00,38.94,38.95,38.87,38.88,64779.0,33.3161,33.3246,33.2562,33.2648,64779.0
2017-08-30 13:00:00,38.88,38.91,38.86,38.86,113918.0,33.2648,33.2904,33.2476,33.2476,113918.0
2017-08-30 13:10:00,38.86,38.86,38.8,38.82,36784.0,33.2476,33.2476,33.1963,33.2134,36784.0
2017-08-30 13:20:00,38.83,38.9,38.81,38.86,82600.0,33.222,33.2819,33.2049,33.2476,82600.0
2017-08-30 13:30:00,38.86,38.86,38.74,38.75,129373.0,33.2476,33.2476,33.145,33.1535,129373.0
2017-08-30 13:40:00,38.75,38.76,38.72,38.76,59205.0,33.1535,33.1621,33.1279,33.1621,59205.0
2017-08-30 13:50:00,38.75,38.79,38.7,38.71,55527.0,33.1535,33.1878,33.1108,33.1193,55527.0
2017-08-30 14:00:00,38.7,38.74,38.69,38.72,82702.0,33.1108,33.145,33.1022,33.1279,82702.0
2017-08-30 14:10:00,38.72,38.73,38.67,38.68,82420.0,33.1279,33.1364,33.0851,33.0936,82420.0
2017-08-30 14:20:00,38.68,38.72,38.65,38.67,70304.0,33.0936,33.1279,33.068,33.0851,70304.0
2017-08-30 14:30:00,38.68,38.73,38.67,38.73,87757.0,33.0936,33.1364,33.0851,33.1364,87757.0
2017-08-30 14:40:00,38.72,38.75,38.68,38.73,54177.0,33.1279,33.1535,33.0936,33.1364,54177.0
2017-08-30 14:50:00,38.73,38.77,38.73,38.73,48801.0,33.1364,33.1706,33.1364,33.1364,48801.0
2017-08-30 15:00:00,38.74,38.8,38.74,38.77,59481.0,33.145,33.1963,33.145,33.1706,59481.0
2017-08-30 15:10:00,38.77,38.8,38.74,38.76,75616.0,33.1706,33.1963,33.145,33.1621,75616.0
2017-08-30 15:20:00,38.76,38.79,38.74,38.79,80642.0,33.1621,33.1878,33.145,33.1878,80642.0
2017-08-30 15:30:00,38.79,38.8,38.7,38.7,157721.0,33.1878,33.1963,33.1108,33.1108,157721.0
2017-08-30 15:40:00,38.71,38.73,38.65,38.7,221783.0,33.1193,33.1364,33.068,33.1108,221783.0
2017-08-30 15:50:00,38.71,38.71,38.64,38.68,419160.0,33.1193,33.1193,33.0594,33.0936,419160.0
2017-08-31 09:30:00,38.9,38.93,38.63,38.8,221031.0,33.2819,33.3075,33.0509,33.1963,221031.0
2017-08-31 09:40:00,38.8,38.8,38.6,38.72,96277.0,33.1963,33.1963,33.0252,33.1279,96277.0
2017-08-31 09:50:00,38.72,38.8,38.64,38.76,89996.0,33.1279,33.1963,33.0594,33.1621,89996.0
2017-08-31 10:00:00,38.76,38.97,38.76,38.89,185061.0,33.1621,33.3418,33.1621,33.2733,185061.0
2017-08-31 10:10:00,38.89,38.95,38.84,38.88,119479.0,33.2733,33.3246,33.2305,33.2648,119479.0
2017-08-31 10:20:00,38.89,38.96,38.86,38.9,133036.0,33.2733,33.3332,33.2476,33.2819,133036.0
2017-08-31 10:30:00,38.9,38.91,38.72,38.83,249486.0,33.2819,33.2904,33.1279,33.222,249486.0
2017-08-31 10:40:00,38.84,38.86,38.79,38.82,101105.0,33.2305,33.2476,33.1878,33.2134,101105.0
2017-08-31 10:50:00,38.83,38.88,38.79,38.84,79518.0,33.222,33.2648,33.1878,33.2305,79518.0
2017-08-31 11:00:00,38.85,38.91,38.8,38.81,137610.0,33.2391,33.2904,33.1963,33.2049,137610.0
2017-08-31 11:10:00,38.82,38.88,38.81,38.84,77597.0,33.2134,33.2648,33.2049,33.2305,77597.0
2017-08-31 11:20:00,38.84,38.89,38.8,38.85,84804.0,33.2305,33.2733,33.1963,33.2391,84804.0
2017-08-31 11:30:00,38.85,38.89,38.8,38.81,100578.0,33.2391,33.2733,33.1963,33.2049,100578.0
2017-08-31 11:40:00,38.8,38.98,38.8,38.94,64248.0,33.1963,33.3503,33.1963,33.3161,64248.0
2017-08-31 11:50:00,38.94,38.99,38.9,38.95,69853.0,33.3161,33.3589,33.2819,33.3246,69853.0
2017-08-31 12:00:00,38.95,38.98,38.94,38.95,64656.0,33.3246,33.3503,33.3161,33.3246,64656.0
2017-08-31 12:10:00,38.95,38.96,38.91,38.91,63930.0,33.3246,33.3332,33.2904,33.2904,63930.0
2017-08-31 12:20:00,38.91,38.92,38.84,38.84,1286607.0,33.2904,33.299,33.2305,33.2305,1286607.0
2017-08-31 12:30:00,38.84,38.93,38.81,38.93,72406.0,33.2305,33.3075,33.2049,33.3075,72406.0
2017-08-31 12:40:00,38.93,39.02,38.92,38.98,153117.0,33.3075,33.3845,33.299,33.3503,153117.0
2017-08-31 12:50:00,38.98,39.06,38.97,39.06,69182.0,33.3503,33.4188,33.3418,33.4188,69182.0
2017-08-31 13:00:00,39.07,39.11,39.04,39.09,87473.0,33.4273,33.4615,33.4017,33.4444,87473.0
2017-08-31 13:10:00,39.09,39.11,39.03,39.04,93238.0,33.4444,33.4615,33.3931,33.4017,93238.0
2017-08-31 13:20:00,39.03,39.04,38.95,38.98,57660.0,33.3931,33.4017,33.3246,33.3503,57660.0
2017-08-31 13:30:00,38.98,39.0,38.97,39.0,28161.0,33.3503,33.3674,33.3418,33.3674,28161.0
2017-08-31 13:40:00,39.0,39.08,38.98,39.04,69074.0,33.3674,33.4359,33.3503,33.4017,69074.0
2017-08-31 13:50:00,39.03,39.04,38.96,38.98,179097.0,33.3931,33.4017,33.3332,33.3503,179097.0
2017-08-31 14:00:00,38.99,39.01,38.98,38.98,77189.0,33.3589,33.376,33.3503,33.3503,77189.0
2017-08-31 14:10:00,38.99,39.07,38.99,39.02,99564.0,33.3589,33.4273,33.3589,33.3845,99564.0
2017-08-31 14:20:00,39.01,39.02,38.98,38.99,40578.0,33.376,33.3845,33.3503,33.3589,40578.0
2017-08-31 14:30:00,38.99,39.02,38.96,39.02,70129.0,33.3589,33.3845,33.3332,33.3845,70129.0
2017-08-31 14:40:00,39.02,39.05,38.98,39.01,105179.0,33.3845,33.4102,33.3503,33.376,105179.0
2017-08-31 14:50:00,39.01,39.1,39.01,39.09,81555.0,33.376,33.453,33.376,33.4444,81555.0
2017-08-31 15:00:00,39.09,39.15,39.06,39.12,116043.0,33.4444,33.4958,33.4188,33.4701,116043.0
2017-08-31 15:10:00,39.13,39.14,39.07,39.13,74833.0,33.4787,33.4872,33.4273,33.4787,74833.0
2017-08-31 15:20:00,39.12,39.13,39.08,39.11,79554.0,33.4701,33.4787,33.4359,33.4615,79554.0
2017-08-31 15:30:00,39.1,39.13,39.04,39.04,147910.0,33.453,33.4787,33.4017,33.4017,147910.0
2017-08-31 15:40:00,39.05,39.11,39.04,39.05,235227.0,33.4102,33.4615,33.4017,33.4102,235227.0
2017-08-31 15:50:00,39.05,39.06,38.94,38.97,762581.0,33.4102,33.4188,33.3161,33.3418,762581.0
2017-09-01 09:30:00,38.99,39.05,38.83,38.83,159926.0,33.5132,33.5648,33.3757,33.3757,159926.0
2017-09-01 09:40:00,38.82,38.98,38.81,38.88,89780.0,33.3671,33.5046,33.3585,33.4187,89780.0
2017-09-01 09:50:00,38.87,38.96,38.86,38.92,41841.0,33.4101,33.4874,33.4015,33.4531,41841.0
2017-09-01 10:00:00,38.93,38.98,38.89,38.9,114744.0,33.4617,33.5046,33.4273,33.4359,114744.0
2017-09-01 10:10:00,38.9,39.05,38.89,39.05,75499.0,33.4359,33.5648,33.4273,33.5648,75499.0
2017-09-01 10:20:00,39.05,39.09,38.95,38.98,128043.0,33.5648,33.5992,33.4789,33.5046,128043.0
2017-09-01 10:30:00,38.99,39.16,38.95,39.14,117221.0,33.5132,33.6594,33.4789,33.6422,117221.0
2017-09-01 10:40:00,39.15,39.22,39.14,39.22,183172.0,33.6508,33.7109,33.6422,33.7109,183172.0
2017-09-01 10:50:00,39.22,39.3,39.17,39.22,157246.0,33.7109,33.7797,33.6679,33.7109,157246.0
2017-09-01 11:00:00,39.22,39.25,39.12,39.14,129112.0,33.7109,33.7367,33.625,33.6422,129112.0
2017-09-01 11:10:00,39.15,39.16,39.03,39.08,112721.0,33.6508,33.6594,33.5476,33.5906,112721.0
2017-09-01 11:20:00,39.08,39.1,38.99,39.02,115440.0,33.5906,33.6078,33.5132,33.539,115440.0
2017-09-01 11:30:00,39.02,39.02,38.89,38.91,126737.0,33.539,33.539,33.4273,33.4445,126737.0
2017-09-01 11:40:00,38.91,38.99,38.91,38.91,80010.0,33.4445,33.5132,33.4445,33.4445,80010.0
2017-09-01 11:50:00,38.9,38.96,38.88,38.96,112151.0,33.4359,33.4874,33.4187,33.4874,112151.0
2017-09-01 12:00:00,38.96,39.08,38.95,39.02,95618.0,33.4874,33.5906,33.4789,33.539,95618.0
2017-09-01 12:10:00,39.03,39.06,38.97,39.05,94973.0,33.5476,33.5734,33.496,33.5648,94973.0
2017-09-01 12:20:00,39.06,39.09,39.04,39.05,100174.0,33.5734,33.5992,33.5562,33.5648,100174.0
2017-09-01 12:30:00,39.05,39.07,39.02,39.04,79026.0,33.5648,33.582,33.539,33.5562,79026.0
2017-09-01 12:40:00,39.03,39.04,38.92,38.92,67329.0,33.5476,33.5562,33.4531,33.4531,67329.0
2017-09-01 12:50:00,38.92,38.95,38.91,38.95,64070.0,33.4531,33.4789,33.4445,33.4789,64070.0
2017-09-01 13:00:00,38.95,38.95,38.9,38.94,55298.0,33.4789,33.4789,33.4359,33.4703,55298.0
2017-09-01 13:10:00,38.93,39.06,38.93,39.02,84848.0,33.4617,33.5734,33.4617,33.539,84848.0
2017-09-01 13:20:00,39.02,39.02,38.97,38.98,48712.0,33.539,33.539,33.496,33.5046,48712.0
2017-09-01 13:30:00,38.98,39.0,38.97,39.0,46745.0,33.5046,33.5218,33.496,33.5218,46745.0
2017-09-01 13:40:00,39.0,39.1,38.97,39.1,58264.0,33.5218,33.6078,33.496,33.6078,58264.0
2017-09-01 13:50:00,39.09,39.15,39.07,39.07,60046.0,33.5992,33.6508,33.582,33.582,60046.0
2017-09-01 14:00:00,39.08,39.09,38.99,39.0,65811.0,33.5906,33.5992,33.5132,33.5218,65811.0
2017-09-01 14:10:00,39.01,39.07,39.0,39.06,98927.0,33.5304,33.582,33.5218,33.5734,98927.0
2017-09-01 14:20:00,39.07,39.1,39.02,39.09,86074.0,33.582,33.6078,33.539,33.5992,86074.0
2017-09-01 14:30:00,39.09,39.11,39.06,39.08,60617.0,33.5992,33.6164,33.5734,33.5906,60617.0
2017-09-01 14:40:00,39.08,39.09,39.04,39.07,62312.0,33.5906,33.5992,33.5562,33.582,62312.0
2017-09-01 14:50:00,39.06,39.08,39.05,39.07,62338.0,33.5734,33.5906,33.5648,33.582,62338.0
2017-09-01 15:00:00,39.06,39.09,39.04,39.05,73595.0,33.5734,33.5992,33.5562,33.5648,73595.0
2017-09-01 15:10:00,39.05,39.07,39.04,39.07,103798.0,33.5648,33.582,33.5562,33.582,103798.0
2017-09-01 15:20:00,39.07,39.08,38.98,39.0,106659.0,33.582,33.5906,33.5046,33.5218,106659.0
2017-09-01 15:30:00,38.99,39.07,38.97,39.03,154675.0,33.5132,33.582,33.496,33.5476,154675.0
2017-09-01 15:40:00,39.03,39.07,38.95,38.95,403502.0,33.5476,33.582,33.4789,33.4789,403502.0
2017-09-01 15:50:00,38.95,39.0,38.89,38.91,726891.0,33.4789,33.5218,33.4273,33.4445,726891.0
2017-09-05 09:30:00,39.28,39.84,39.25,39.76,413527.0,33.7625,34.2438,33.7367,34.1751,413527.0
2017-09-05 09:40:00,39.76,39.79,39.62,39.65,208501.0,34.1751,34.2009,34.0547,34.0805,208501.0
2017-09-05 09:50:00,39.66,39.78,39.64,39.73,223226.0,34.0891,34.1923,34.0719,34.1493,223226.0
2017-09-05 10:00:00,39.73,39.84,39.67,39.75,335577.0,34.1493,34.2438,34.0977,34.1665,335577.0
2017-09-05 10:10:00,39.75,39.98,39.74,39.95,244928.0,34.1665,34.3642,34.1579,34.3384,244928.0
2017-09-05 10:20:00,39.95,40.03,39.88,39.93,192095.0,34.3384,34.4071,34.2782,34.3212,192095.0
2017-09-05 10:30:00,39.94,40.08,39.91,39.97,144586.0,34.3298,34.4501,34.304,34.3556,144586.0
2017-09-05 10:40:00,39.96,39.98,39.87,39.89,181406.0,34.347,34.3642,34.2696,34.2868,181406.0
2017-09-05 10:50:00,39.89,40.05,39.82,40.05,148594.0,34.2868,34.4243,34.2266,34.4243,148594.0
2017-09-05 11:00:00,40.04,40.16,39.99,40.11,234356.0,34.4157,34.5189,34.3728,34.4759,234356.0
2017-09-05 11:10:00,40.1,40.12,39.95,40.02,199603.0,34.4673,34.4845,34.3384,34.3986,199603.0
2017-09-05 11:20:00,40.02,40.14,39.94,40.02,175249.0,34.3986,34.5017,34.3298,34.3986,175249.0
2017-09-05 11:30:00,40.02,40.04,39.92,39.94,193013.0,34.3986,34.4157,34.3126,34.3298,193013.0
2017-09-05 11:40:00,39.93,40.02,39.9,39.94,147112.0,34.3212,34.3986,34.2954,34.3298,147112.0
2017-09-05 11:50:00,39.95,40.03,39.94,40.0,113274.0,34.3384,34.4071,34.3298,34.3814,113274.0
2017-09-05 12:00:00,40.0,40.0,39.9,39.91,105960.0,34.3814,34.3814,34.2954,34.304,105960.0
2017-09-05 12:10:00,39.9,39.91,39.74,39.79,139406.0,34.2954,34.304,34.1579,34.2009,139406.0
2017-09-05 12:20:00,39.79,39.87,39.76,39.77,106713.0,34.2009,34.2696,34.1751,34.1837,106713.0
2017-09-05 12:30:00,39.77,39.78,39.6,39.64,161050.0,34.1837,34.1923,34.0375,34.0719,161050.0
2017-09-05 12:40:00,39.63,39.72,39.61,39.66,135063.0,34.0633,34.1407,34.0461,34.0891,135063.0
2017-09-05 12:50:00,39.67,39.81,39.66,39.77,94798.0,34.0977,34.2181,34.0891,34.1837,94798.0
2017-09-05 13:00:00,39.76,39.77,39.63,39.64,136184.0,34.1751,34.1837,34.0633,34.0719,136184.0
2017-09-05 13:10:00,39.63,39.71,39.58,39.7,103878.0,34.0633,34.1321,34.0204,34.1235,103878.0
2017-09-05 13:20:00,39.7,39.74,39.61,39.62,79459.0,34.1235,34.1579,34.0461,34.0547,79459.0
2017-09-05 13:30:00,39.62,39.73,39.56,39.69,100033.0,34.0547,34.1493,34.0032,34.1149,100033.0
2017-09-05 13:40:00,39.7,39.79,39.69,39.75,92275.0,34.1235,34.2009,34.1149,34.1665,92275.0
2017-09-05 13:50:00,39.75,39.88,39.74,39.88,115730.0,34.1665,34.2782,34.1579,34.2782,115730.0
2017-09-05 14:00:00,39.87,39.95,39.86,39.9,108651.0,34.2696,34.3384,34.261,34.2954,108651.0
2017-09-05 14:10:00,39.9,39.91,39.84,39.86,103207.0,34.2954,34.304,34.2438,34.261,103207.0
2017-09-05 14:20:00,39.86,40.07,39.85,40.07,245221.0,34.261,34.4415,34.2524,34.4415,245221.0
2017-09-05 14:30:00,40.06,40.07,39.97,39.98,132556.0,34.4329,34.4415,34.3556,34.3642,132556.0
2017-09-05 14:40:00,39.99,40.01,39.9,39.9,110870.0,34.3728,34.39,34.2954,34.2954,110870.0
2017-09-05 14:50:00,39.9,39.99,39.88,39.98,89512.0,34.2954,34.3728,34.2782,34.3642,89512.0
2017-09-05 15:00:00,39.98,40.02,39.95,39.98,120770.0,34.3642,34.3986,34.3384,34.3642,120770.0
2017-09-05 15:10:00,39.98,40.07,39.98,40.04,218236.0,34.3642,34.4415,34.3642,34.4157,218236.0
2017-09-05 15:20:00,40.04,40.09,40.0,40.09,231128.0,34.4157,34.4587,34.3814,34.4587,231128.0
2017-09-05 15:30:00,40.09,40.12,39.95,39.97,245953.0,34.4587,34.4845,34.3384,34.3556,245953.0
2017-09-05 15:40:00,39.96,39.96,39.86,39.95,362895.0,34.347,34.347,34.261,34.3384,362895.0
2017-09-05 15:50:00,39.94,39.96,39.83,39.83,1358490.0,34.3298,34.347,34.2352,34.2352,1358490.0
2017-09-06 09:30:00,40.2,40.33,40.18,40.32,279793.0,34.5533,34.665,34.5361,34.6564,279793.0
2017-09-06 09:40:00,40.32,40.63,40.28,40.53,363002.0,34.6564,34.9229,34.622,34.8369,363002.0
2017-09-06 09:50:00,40.53,40.82,40.5,40.81,410622.0,34.8369,35.0862,34.8111,35.0776,410622.0
2017-09-06 10:00:00,40.81,40.86,40.71,40.77,268532.0,35.0776,35.1206,34.9916,35.0432,268532.0
2017-09-06 10:10:00,40.78,40.78,40.62,40.67,211397.0,35.0518,35.0518,34.9143,34.9572,211397.0
2017-09-06 10:20:00,40.67,40.74,40.6,40.72,152823.0,34.9572,35.0174,34.8971,35.0002,152823.0
2017-09-06 10:30:00,40.73,40.85,40.62,40.82,493076.0,35.0088,35.112,34.9143,35.0862,493076.0
2017-09-06 10:40:00,40.82,40.86,40.74,40.81,262034.0,35.0862,35.1206,35.0174,35.0776,262034.0
2017-09-06 10:50:00,40.81,41.01,40.81,40.98,364361.0,35.0776,35.2495,35.0776,35.2237,364361.0
2017-09-06 11:00:00,40.98,40.99,40.85,40.86,135293.0,35.2237,35.2323,35.112,35.1206,135293.0
2017-09-06 11:10:00,40.86,40.87,40.73,40.8,101400.0,35.1206,35.1292,35.0088,35.069,101400.0
2017-09-06 11:20:00,40.79,40.97,40.77,40.97,200349.0,35.0604,35.2151,35.0432,35.2151,200349.0
2017-09-06 11:30:00,40.97,40.97,40.88,40.9,248403.0,35.2151,35.2151,35.1378,35.1549,248403.0
2017-09-06 11:40:00,40.89,41.02,40.86,40.86,142686.0,35.1463,35.2581,35.1206,35.1206,142686.0
2017-09-06 11:50:00,40.87,40.91,40.82,40.86,153234.0,35.1292,35.1635,35.0862,35.1206,153234.0
2017-09-06 12:00:00,40.86,40.86,40.72,40.73,128203.0,35.1206,35.1206,35.0002,35.0088,128203.0
2017-09-06 12:10:00,40.73,40.92,40.73,40.91,162808.0,35.0088,35.1721,35.0088,35.1635,162808.0
2017-09-06 12:20:00,40.92,40.92,40.75,40.77,172489.0,35.1721,35.1721,35.026,35.0432,172489.0
2017-09-06 12:30:00,40.77,40.84,40.76,40.78,73377.0,35.0432,35.1034,35.0346,35.0518,73377.0
2017-09-06 12:40:00,40.79,40.88,40.78,40.88,118210.0,35.0604,35.1378,35.0518,35.1378,118210.0
2017-09-06 12:50:00,40.88,40.91,40.78,40.8,147043.0,35.1378,35.1635,35.0518,35.069,147043.0
2017-09-06 13:00:00,40.8,40.88,40.79,40.85,142255.0,35.069,35.1378,35.0604,35.112,142255.0
2017-09-06 13:10:00,40.85,40.9,40.84,40.84,99103.0,35.112,35.1549,35.1034,35.1034,99103.0
2017-09-06 13:20:00,40.85,40.92,40.77,40.77,112046.0,35.112,35.1721,35.0432,35.0432,112046.0
2017-09-06 13:30:00,40.78,40.9,40.77,40.9,159420.0,35.0518,35.1549,35.0432,35.1549,159420.0
2017-09-06 13:40:00,40.9,40.94,40.88,40.9,171632.0,35.1549,35.1893,35.1378,35.1549,171632.0
2017-09-06 13:50:00,40.89,40.9,40.81,40.83,84808.0,35.1463,35.1549,35.0776,35.0948,84808.0
2017-09-06 14:00:00,40.83,40.85,40.78,40.83,79695.0,35.0948,35.112,35.0518,35.0948,79695.0
2017-09-06 14:10:00,40.83,40.83,40.77,40.78,95875.0,35.0948,35.0948,35.0432,35.0518,95875.0
2017-09-06 14:20:00,40.78,40.87,40.76,40.85,148666.0,35.0518,35.1292,35.0346,35.112,148666.0
2017-09-06 14:30:00,40.84,40.87,40.82,40.85,105021.0,35.1034,35.1292,35.0862,35.112,105021.0
2017-09-06 14:40:00,40.85,41.0,40.85,40.97,168525.0,35.112,35.2409,35.112,35.2151,168525.0
2017-09-06 14:50:00,40.98,41.01,40.94,41.01,144120.0,35.2237,35.2495,35.1893,35.2495,144120.0
2017-09-06 15:00:00,41.0,41.05,41.0,41.05,167490.0,35.2409,35.2839,35.2409,35.2839,167490.0
2017-09-06 15:10:00,41.05,41.16,41.03,41.04,239966.0,35.2839,35.3784,35.2667,35.2753,239966.0
2017-09-06 15:20:00,41.04,41.14,41.04,41.11,196079.0,35.2753,35.3612,35.2753,35.3354,196079.0
2017-09-06 15:30:00,41.11,41.11,41.02,41.07,271757.0,35.3354,35.3354,35.2581,35.3011,271757.0
2017-09-06 15:40:00,41.08,41.19,41.04,41.13,586587.0,35.3097,35.4042,35.2753,35.3526,586587.0
2017-09-06 15:50:00,41.12,41.15,40.98,41.01,1494114.0,35.344,35.3698,35.2237,35.2495,1494114.0
2017-09-07 09:30:00,41.0,41.32,40.93,40.96,308484.0,35.2409,35.5159,35.1807,35.2065,308484.0
2017-09-07 09:40:00,40.96,40.96,40.8,40.83,163529.0,35.2065,35.2065,35.069,35.0948,163529.0
2017-09-07 09:50:00,40.83,40.88,40.71,40.77,341729.0,35.0948,35.1378,34.9916,35.0432,341729.0
2017-09-07 10:00:00,40.77,40.81,40.68,40.72,154041.0,35.0432,35.0776,34.9658,35.0002,154041.0
2017-09-07 10:10:00,40.71,40.8,40.7,40.8,101529.0,34.9916,35.069,34.983,35.069,101529.0
2017-09-07 10:20:00,40.82,40.86,40.78,40.79,76152.0,35.0862,35.1206,35.0518,35.0604,76152.0
2017-09-07 10:30:00,40.78,40.91,40.75,40.89,113478.0,35.0518,35.1635,35.026,35.1463,113478.0
2017-09-07 10:40:00,40.9,41.05,40.86,41.02,219984.0,35.1549,35.2839,35.1206,35.2581,219984.0
2017-09-07 10:50:00,41.01,41.11,40.98,41.0,111399.0,35.2495,35.3354,35.2237,35.2409,111399.0
2017-09-07 11:00:00,40.99,41.12,40.93,41.09,122365.0,35.2323,35.344,35.1807,35.3183,122365.0
2017-09-07 11:10:00,41.1,41.13,41.03,41.04,106014.0,35.3268,35.3526,35.2667,35.2753,106014.0
2017-09-07 11:20:00,41.05,41.14,41.0,41.02,124490.0,35.2839,35.3612,35.2409,35.2581,124490.0
2017-09-07 11:30:00,41.02,41.02,40.88,40.93,112815.0,35.2581,35.2581,35.1378,35.1807,112815.0
2017-09-07 11:40:00,40.93,41.1,40.92,41.05,119104.0,35.1807,35.3268,35.1721,35.2839,119104.0
2017-09-07 11:50:00,41.05,41.1,40.98,41.09,112377.0,35.2839,35.3268,35.2237,35.3183,112377.0
2017-09-07 12:00:00,41.1,41.16,41.09,41.16,108444.0,35.3268,35.3784,35.3183,35.3784,108444.0
2017-09-07 12:10:00,41.16,41.2,41.11,41.13,126673.0,35.3784,35.4128,35.3354,35.3526,126673.0
2017-09-07 12:20:00,41.14,41.21,41.13,41.19,140266.0,35.3612,35.4214,35.3526,35.4042,140266.0
2017-09-07 12:30:00,41.18,41.24,41.17,41.21,122727.0,35.3956,35.4472,35.387,35.4214,122727.0
2017-09-07 12:40:00,41.21,41.28,41.16,41.27,91723.0,35.4214,35.4816,35.3784,35.473,91723.0
2017-09-07 12:50:00,41.28,41.3,41.25,41.26,112275.0,35.4816,35.4988,35.4558,35.4644,112275.0
2017-09-07 13:00:00,41.26,41.26,41.19,41.22,92466.0,35.4644,35.4644,35.4042,35.43,92466.0
2017-09-07 13:10:00,41.22,41.25,41.21,41.23,82898.0,35.43,35.4558,35.4214,35.4386,82898.0
2017-09-07 13:20:00,41.24,41.27,41.2,41.21,139244.0,35.4472,35.473,35.4128,35.4214,139244.0
2017-09-07 13:30:00,41.21,41.22,41.15,41.19,73371.0,35.4214,35.43,35.3698,35.4042,73371.0
2017-09-07 13:40:00,41.2,41.23,41.17,41.19,88392.0,35.4128,35.4386,35.387,35.4042,88392.0
2017-09-07 13:50:00,41.19,41.24,41.13,41.23,90492.0,35.4042,35.4472,35.3526,35.4386,90492.0
2017-09-07 14:00:00,41.23,41.31,41.22,41.31,108210.0,35.4386,35.5074,35.43,35.5074,108210.0
2017-09-07 14:10:00,41.31,41.35,41.26,41.26,126668.0,35.5074,35.5417,35.4644,35.4644,126668.0
2017-09-07 14:20:00,41.27,41.33,41.26,41.29,115463.0,35.473,35.5245,35.4644,35.4902,115463.0
2017-09-07 14:30:00,41.28,41.3,41.25,41.29,94052.0,35.4816,35.4988,35.4558,35.4902,94052.0
2017-09-07 14:40:00,41.28,41.32,41.27,41.3,101072.0,35.4816,35.5159,35.473,35.4988,101072.0
2017-09-07 14:50:00,41.3,41.33,41.25,41.33,77905.0,35.4988,35.5245,35.4558,35.5245,77905.0
2017-09-07 15:00:00,41.33,41.35,41.3,41.34,97698.0,35.5245,35.5417,35.4988,35.5331,97698.0
2017-09-07 15:10:00,41.34,41.42,41.32,41.36,149338.0,35.5331,35.6019,35.5159,35.5503,149338.0
2017-09-07 15:20:00,41.35,41.4,41.32,41.38,129342.0,35.5417,35.5847,35.5159,35.5675,129342.0
2017-09-07 15:30:00,41.39,41.39,41.26,41.29,204966.0,35.5761,35.5761,35.4644,35.4902,204966.0
2017-09-07 15:40:00,41.29,41.35,41.26,41.34,261905.0,35.4902,35.5417,35.4644,35.5331,261905.0
2017-09-07 15:50:00,41.33,41.36,41.31,41.32,632142.0,35.5245,35.5503,35.5074,35.5159,632142.0
2017-09-08 09:30:00,41.2,41.26,40.98,41.02,189264.0,35.4128,35.4644,35.2237,35.2581,189264.0
2017-09-08 09:40:00,41.02,41.14,40.9,40.92,240008.0,35.2581,35.3612,35.1549,35.1721,240008.0
2017-09-08 09:50:00,40.91,40.96,40.82,40.83,81694.0,35.1635,35.2065,35.0862,35.0948,81694.0
2017-09-08 10:00:00,40.82,40.89,40.79,40.8,281638.0,35.0862,35.1463,35.0604,35.069,281638.0
2017-09-08 10:10:00,40.78,40.84,40.68,40.69,171661.0,35.0518,35.1034,34.9658,34.9744,171661.0
2017-09-08 10:20:00,40.69,40.72,40.56,40.58,123986.0,34.9744,35.0002,34.8627,34.8799,123986.0
2017-09-08 10:30:00,40.59,40.61,40.4,40.4,240870.0,34.8885,34.9057,34.7252,34.7252,240870.0
2017-09-08 10:40:00,40.39,40.4,40.27,40.35,194632.0,34.7166,34.7252,34.6134,34.6822,194632.0
2017-09-08 10:50:00,40.34,40.36,40.21,40.26,255733.0,34.6736,34.6908,34.5619,34.6048,255733.0
2017-09-08 11:00:00,40.26,40.41,40.25,40.38,176943.0,34.6048,34.7338,34.5962,34.708,176943.0
2017-09-08 11:10:00,40.38,40.41,40.32,40.36,88895.0,34.708,34.7338,34.6564,34.6908,88895.0
2017-09-08 11:20:00,40.35,40.39,40.23,40.23,111965.0,34.6822,34.7166,34.5791,34.5791,111965.0
2017-09-08 11:30:00,40.24,40.34,40.23,40.29,102596.0,34.5876,34.6736,34.5791,34.6306,102596.0
2017-09-08 11:40:00,40.29,40.34,40.19,40.22,86279.0,34.6306,34.6736,34.5447,34.5705,86279.0
2017-09-08 11:50:00,40.22,40.24,40.06,40.06,231070.0,34.5705,34.5876,34.4329,34.4329,231070.0
2017-09-08 12:00:00,40.06,40.09,40.01,40.04,126065.0,34.4329,34.4587,34.39,34.4157,126065.0
2017-09-08 12:10:00,40.03,40.11,40.02,40.06,103914.0,34.4071,34.4759,34.3986,34.4329,103914.0
2017-09-08 12:20:00,40.07,40.11,40.03,40.08,92149.0,34.4415,34.4759,34.4071,34.4501,92149.0
2017-09-08 12:30:00,40.08,40.19,40.07,40.18,108995.0,34.4501,34.5447,34.4415,34.5361,108995.0
2017-09-08 12:40:00,40.17,40.19,40.12,40.12,85396.0,34.5275,34.5447,34.4845,34.4845,85396.0
2017-09-08 12:50:00,40.12,40.13,40.03,40.04,90682.0,34.4845,34.4931,34.4071,34.4157,90682.0
2017-09-08 13:00:00,40.04,40.07,39.98,40.02,151865.0,34.4157,34.4415,34.3642,34.3986,151865.0
2017-09-08 13:10:00,40.02,40.07,39.96,39.99,104009.0,34.3986,34.4415,34.347,34.3728,104009.0
2017-09-08 13:20:00,39.99,40.08,39.98,40.02,119608.0,34.3728,34.4501,34.3642,34.3986,119608.0
2017-09-08 13:30:00,40.01,40.07,39.99,40.05,126540.0,34.39,34.4415,34.3728,34.4243,126540.0
2017-09-08 13:40:00,40.05,40.06,39.88,39.9,183788.0,34.4243,34.4329,34.2782,34.2954,183788.0
2017-09-08 13:50:00,39.91,39.99,39.86,39.98,175558.0,34.304,34.3728,34.261,34.3642,175558.0
2017-09-08 14:00:00,39.98,40.02,39.92,39.94,181029.0,34.3642,34.3986,34.3126,34.3298,181029.0
2017-09-08 14:10:00,39.95,40.02,39.92,39.97,122368.0,34.3384,34.3986,34.3126,34.3556,122368.0
2017-09-08 14:20:00,39.96,40.05,39.96,40.01,95905.0,34.347,34.4243,34.347,34.39,95905.0
2017-09-08 14:30:00,40.02,40.13,40.02,40.1,84212.0,34.3986,34.4931,34.3986,34.4673,84212.0
2017-09-08 14:40:00,40.1,40.15,40.1,40.11,94039.0,34.4673,34.5103,34.4673,34.4759,94039.0
2017-09-08 14:50:00,40.11,40.12,40.09,40.12,59527.0,34.4759,34.4845,34.4587,34.4845,59527.0
2017-09-08 15:00:00,40.12,40.14,40.09,40.14,110076.0,34.4845,34.5017,34.4587,34.5017,110076.0
2017-09-08 15:10:00,40.13,40.17,40.05,40.06,144903.0,34.4931,34.5275,34.4243,34.4329,144903.0
2017-09-08 15:20:00,40.06,40.1,40.01,40.01,136709.0,34.4329,34.4673,34.39,34.39,136709.0
2017-09-08 15:30:00,40.01,40.1,40.0,40.09,271212.0,34.39,34.4673,34.3814,34.4587,271212.0
2017-09-08 15:40:00,40.09,40.25,40.08,40.22,379513.0,34.4587,34.5962,34.4501,34.5705,379513.0
2017-09-08 15:50:00,40.23,40.3,40.16,40.28,951921.0,34.5791,34.6392,34.5189,34.622,951921.0
2017-09-11 09:30:00,40.43,40.6,40.19,40.33,180475.0,34.751,34.8971,34.5447,34.665,180475.0
2017-09-11 09:40:00,40.34,40.37,40.23,40.3,100524.0,34.6736,34.6994,34.5791,34.6392,100524.0
2017-09-11 09:50:00,40.3,40.34,40.23,40.32,81924.0,34.6392,34.6736,34.5791,34.6564,81924.0
2017-09-11 10:00:00,40.32,40.42,40.27,40.4,62938.0,34.6564,34.7424,34.6134,34.7252,62938.0
2017-09-11 10:10:00,40.41,40.42,40.35,40.41,65669.0,34.7338,34.7424,34.6822,34.7338,65669.0
2017-09-11 10:20:00,40.42,40.42,40.36,40.38,52072.0,34.7424,34.7424,34.6908,34.708,52072.0
2017-09-11 10:30:00,40.39,40.44,40.36,40.41,55976.0,34.7166,34.7596,34.6908,34.7338,55976.0
2017-09-11 10:40:00,40.42,40.49,40.42,40.44,59210.0,34.7424,34.8025,34.7424,34.7596,59210.0
2017-09-11 10:50:00,40.44,40.6,40.43,40.55,89217.0,34.7596,34.8971,34.751,34.8541,89217.0
2017-09-11 11:00:00,40.54,40.55,40.46,40.48,95265.0,34.8455,34.8541,34.7767,34.7939,95265.0
2017-09-11 11:10:00,40.49,40.53,40.47,40.5,43452.0,34.8025,34.8369,34.7853,34.8111,43452.0
2017-09-11 11:20:00,40.5,40.55,40.49,40.53,55871.0,34.8111,34.8541,34.8025,34.8369,55871.0
2017-09-11 11:30:00,40.52,40.56,40.52,40.52,56941.0,34.8283,34.8627,34.8283,34.8283,56941.0
2017-09-11 11:40:00,40.53,40.65,40.52,40.62,125919.0,34.8369,34.9401,34.8283,34.9143,125919.0
2017-09-11 11:50:00,40.61,40.66,40.59,40.66,68059.0,34.9057,34.9487,34.8885,34.9487,68059.0
2017-09-11 12:00:00,40.66,40.73,40.61,40.73,112039.0,34.9487,35.0088,34.9057,35.0088,112039.0
2017-09-11 12:10:00,40.72,40.73,40.6,40.63,65224.0,35.0002,35.0088,34.8971,34.9229,65224.0
2017-09-11 12:20:00,40.64,40.65,40.6,40.6,39026.0,34.9315,34.9401,34.8971,34.8971,39026.0
2017-09-11 12:30:00,40.6,40.66,40.6,40.63,38139.0,34.8971,34.9487,34.8971,34.9229,38139.0
2017-09-11 12:40:00,40.64,40.7,40.63,40.67,115766.0,34.9315,34.983,34.9229,34.9572,115766.0
2017-09-11 12:50:00,40.68,40.73,40.66,40.71,53517.0,34.9658,35.0088,34.9487,34.9916,53517.0
2017-09-11 13:00:00,40.71,40.72,40.63,40.66,57828.0,34.9916,35.0002,34.9229,34.9487,57828.0
2017-09-11 13:10:00,40.65,40.75,40.65,40.75,66248.0,34.9401,35.026,34.9401,35.026,66248.0
2017-09-11 13:20:00,40.75,40.77,40.69,40.72,71042.0,35.026,35.0432,34.9744,35.0002,71042.0
2017-09-11 13:30:00,40.71,40.72,40.67,40.71,62573.0,34.9916,35.0002,34.9572,34.9916,62573.0
2017-09-11 13:40:00,40.7,40.7,40.66,40.69,34697.0,34.983,34.983,34.9487,34.9744,34697.0
2017-09-11 13:50:00,40.68,40.7,40.59,40.61,76109.0,34.9658,34.983,34.8885,34.9057,76109.0
2017-09-11 14:00:00,40.62,40.69,40.61,40.66,68091.0,34.9143,34.9744,34.9057,34.9487,68091.0
2017-09-11 14:10:00,40.67,40.67,40.63,40.65,38684.0,34.9572,34.9572,34.9229,34.9401,38684.0
2017-09-11 14:20:00,40.65,40.65,40.6,40.64,100062.0,34.9401,34.9401,34.8971,34.9315,100062.0
2017-09-11 14:30:00,40.64,40.69,40.63,40.68,72666.0,34.9315,34.9744,34.9229,34.9658,72666.0
2017-09-11 14:40:00,40.68,40.7,40.64,40.67,71861.0,34.9658,34.983,34.9315,34.9572,71861.0
2017-09-11 14:50:00,40.68,40.69,40.64,40.64,68124.0,34.9658,34.9744,34.9315,34.9315,68124.0
2017-09-11 15:00:00,40.64,40.69,40.62,40.67,82917.0,34.9315,34.9744,34.9143,34.9572,82917.0
2017-09-11 15:10:00,40.67,40.69,40.65,40.69,79290.0,34.9572,34.9744,34.9401,34.9744,79290.0
2017-09-11 15:20:00,40.69,40.69,40.6,40.69,145737.0,34.9744,34.9744,34.8971,34.9744,145737.0
2017-09-11 15:30:00,40.69,40.74,40.67,40.72,183212.0,34.9744,35.0174,34.9572,35.0002,183212.0
2017-09-11 15:40:00,40.72,40.73,40.66,40.7,224065.0,35.0002,35.0088,34.9487,34.983,224065.0
2017-09-11 15:50:00,40.7,40.7,40.62,40.63,1208704.0,34.983,34.983,34.9143,34.9229,1208704.0
2017-09-12 09:30:00,40.67,40.73,40.46,40.69,135881.0,34.9572,35.0088,34.7767,34.9744,135881.0
2017-09-12 09:40:00,40.69,40.79,40.64,40.78,95166.0,34.9744,35.0604,34.9315,35.0518,95166.0
2017-09-12 09:50:00,40.78,40.99,40.77,40.98,100780.0,35.0518,35.2323,35.0432,35.2237,100780.0
2017-09-12 10:00:00,40.97,41.35,40.96,41.33,215635.0,35.2151,35.5417,35.2065,35.5245,215635.0
2017-09-12 10:10:00,41.34,41.34,41.16,41.23,147665.0,35.5331,35.5331,35.3784,35.4386,147665.0
2017-09-12 10:20:00,41.22,41.22,41.1,41.11,92650.0,35.43,35.43,35.3268,35.3354,92650.0
2017-09-12 10:30:00,41.12,41.29,41.08,41.29,183498.0,35.344,35.4902,35.3097,35.4902,183498.0
2017-09-12 10:40:00,41.29,41.32,41.19,41.22,82419.0,35.4902,35.5159,35.4042,35.43,82419.0
2017-09-12 10:50:00,41.22,41.25,41.11,41.13,90308.0,35.43,35.4558,35.3354,35.3526,90308.0
2017-09-12 11:00:00,41.13,41.25,41.08,41.18,113918.0,35.3526,35.4558,35.3097,35.3956,113918.0
2017-09-12 11:10:00,41.18,41.38,41.17,41.36,131567.0,35.3956,35.5675,35.387,35.5503,131567.0
2017-09-12 11:20:00,41.36,41.4,41.27,41.4,126838.0,35.5503,35.5847,35.473,35.5847,126838.0
2017-09-12 11:30:00,41.39,41.47,41.35,41.47,188015.0,35.5761,35.6449,35.5417,35.6449,188015.0
2017-09-12 11:40:00,41.48,41.48,41.37,41.44,130460.0,35.6535,35.6535,35.5589,35.6191,130460.0
2017-09-12 11:50:00,41.43,41.51,41.4,41.46,149389.0,35.6105,35.6793,35.5847,35.6363,149389.0
2017-09-12 12:00:00,41.47,41.47,41.37,41.38,117018.0,35.6449,35.6449,35.5589,35.5675,117018.0
2017-09-12 12:10:00,41.38,41.42,41.37,41.42,66480.0,35.5675,35.6019,35.5589,35.6019,66480.0
2017-09-12 12:20:00,41.42,41.42,41.33,41.38,59253.0,35.6019,35.6019,35.5245,35.5675,59253.0
2017-09-12 12:30:00,41.38,41.4,41.33,41.36,71118.0,35.5675,35.5847,35.5245,35.5503,71118.0
2017-09-12 12:40:00,41.37,41.37,41.32,41.33,67746.0,35.5589,35.5589,35.5159,35.5245,67746.0
2017-09-12 12:50:00,41.32,41.38,41.31,41.38,87017.0,35.5159,35.5675,35.5074,35.5675,87017.0
2017-09-12 13:00:00,41.37,41.38,41.29,41.3,49187.0,35.5589,35.5675,35.4902,35.4988,49187.0
2017-09-12 13:10:00,41.3,41.33,41.29,41.33,146464.0,35.4988,35.5245,35.4902,35.5245,146464.0
2017-09-12 13:20:00,41.33,41.34,41.24,41.24,56497.0,35.5245,35.5331,35.4472,35.4472,56497.0
2017-09-12 13:30:00,41.23,41.28,41.22,41.27,54535.0,35.4386,35.4816,35.43,35.473,54535.0
2017-09-12 13:40:00,41.28,41.33,41.27,41.31,86126.0,35.4816,35.5245,35.473,35.5074,86126.0
2017-09-12 13:50:00,41.31,41.33,41.28,41.29,189796.0,35.5074,35.5245,35.4816,35.4902,189796.0
2017-09-12 14:00:00,41.29,41.41,41.28,41.4,192799.0,35.4902,35.5933,35.4816,35.5847,192799.0
2017-09-12 14:10:00,41.4,41.45,41.39,41.43,110883.0,35.5847,35.6277,35.5761,35.6105,110883.0
2017-09-12 14:20:00,41.43,41.44,41.38,41.4,195985.0,35.6105,35.6191,35.5675,35.5847,195985.0
2017-09-12 14:30:00,41.4,41.45,41.38,41.45,122535.0,35.5847,35.6277,35.5675,35.6277,122535.0
2017-09-12 14:40:00,41.45,41.47,41.4,41.4,83360.0,35.6277,35.6449,35.5847,35.5847,83360.0
2017-09-12 14:50:00,41.41,41.41,41.33,41.34,94080.0,35.5933,35.5933,35.5245,35.5331,94080.0
2017-09-12 15:00:00,41.34,41.34,41.22,41.27,141215.0,35.5331,35.5331,35.43,35.473,141215.0
2017-09-12 15:10:00,41.27,41.34,41.25,41.31,135568.0,35.473,35.5331,35.4558,35.5074,135568.0
2017-09-12 15:20:00,41.31,41.36,41.27,41.3,161751.0,35.5074,35.5503,35.473,35.4988,161751.0
2017-09-12 15:30:00,41.3,41.34,41.22,41.25,316192.0,35.4988,35.5331,35.43,35.4558,316192.0
2017-09-12 15:40:00,41.25,41.3,41.24,41.3,286549.0,35.4558,35.4988,35.4472,35.4988,286549.0
2017-09-12 15:50:00,41.3,41.3,41.23,41.27,687480.0,35.4988,35.4988,35.4386,35.473,687480.0
2017-09-13 09:30:00,41.36,41.74,41.26,41.72,306638.0,35.5503,35.877,35.4644,35.8598,306638.0
2017-09-13 09:40:00,41.71,41.83,41.66,41.83,240502.0,35.8512,35.9543,35.8082,35.9543,240502.0
2017-09-13 09:50:00,41.82,41.99,41.79,41.99,293434.0,35.9457,36.0918,35.9199,36.0918,293434.0
2017-09-13 10:00:00,41.99,42.18,41.99,42.1,391273.0,36.0918,36.2551,36.0918,36.1864,391273.0
2017-09-13 10:10:00,42.09,42.11,41.89,41.96,297155.0,36.1778,36.195,36.0059,36.066,297155.0
2017-09-13 10:20:00,41.96,41.97,41.82,41.89,218305.0,36.066,36.0746,35.9457,36.0059,218305.0
2017-09-13 10:30:00,41.9,41.94,41.77,41.81,151640.0,36.0145,36.0489,35.9027,35.9371,151640.0
2017-09-13 10:40:00,41.81,41.83,41.61,41.67,191964.0,35.9371,35.9543,35.7652,35.8168,191964.0
2017-09-13 10:50:00,41.68,41.9,41.65,41.89,143971.0,35.8254,36.0145,35.7996,36.0059,143971.0
2017-09-13 11:00:00,41.88,41.93,41.86,41.88,174750.0,35.9973,36.0403,35.9801,35.9973,174750.0
2017-09-13 11:10:00,41.89,42.09,41.85,42.01,233513.0,36.0059,36.1778,35.9715,36.109,233513.0
2017-09-13 11:20:00,42.02,42.1,41.95,42.09,132817.0,36.1176,36.1864,36.0575,36.1778,132817.0
2017-09-13 11:30:00,42.1,42.14,42.01,42.11,170193.0,36.1864,36.2208,36.109,36.195,170193.0
2017-09-13 11:40:00,42.11,42.25,42.09,42.2,142939.0,36.195,36.3153,36.1778,36.2723,142939.0
2017-09-13 11:50:00,42.2,42.2,42.09,42.15,194832.0,36.2723,36.2723,36.1778,36.2294,194832.0
2017-09-13 12:00:00,42.15,42.15,41.95,41.95,271152.0,36.2294,36.2294,36.0575,36.0575,271152.0
2017-09-13 12:10:00,41.95,41.99,41.92,41.96,136352.0,36.0575,36.0918,36.0317,36.066,136352.0
2017-09-13 12:20:00,41.97,41.98,41.9,41.97,104872.0,36.0746,36.0832,36.0145,36.0746,104872.0
2017-09-13 12:30:00,41.97,42.0,41.85,41.86,131254.0,36.0746,36.1004,35.9715,35.9801,131254.0
2017-09-13 12:40:00,41.86,41.86,41.72,41.74,181049.0,35.9801,35.9801,35.8598,35.877,181049.0
2017-09-13 12:50:00,41.73,41.76,41.69,41.76,69999.0,35.8684,35.8941,35.834,35.8941,69999.0
2017-09-13 13:00:00,41.77,41.85,41.74,41.84,101366.0,35.9027,35.9715,35.877,35.9629,101366.0
2017-09-13 13:10:00,41.85,41.85,41.75,41.77,80378.0,35.9715,35.9715,35.8855,35.9027,80378.0
2017-09-13 13:20:00,41.78,41.87,41.73,41.87,253760.0,35.9113,35.9887,35.8684,35.9887,253760.0
2017-09-13 13:30:00,41.86,42.02,41.86,41.96,201356.0,35.9801,36.1176,35.9801,36.066,201356.0
2017-09-13 13:40:00,41.96,42.04,41.93,42.02,162189.0,36.066,36.1348,36.0403,36.1176,162189.0
2017-09-13 13:50:00,42.02,42.12,41.96,42.11,252665.0,36.1176,36.2036,36.066,36.195,252665.0
2017-09-13 14:00:00,42.1,42.12,42.03,42.06,116881.0,36.1864,36.2036,36.1262,36.152,116881.0
2017-09-13 14:10:00,42.08,42.14,42.04,42.1,108184.0,36.1692,36.2208,36.1348,36.1864,108184.0
2017-09-13 14:20:00,42.11,42.14,42.01,42.14,152531.0,36.195,36.2208,36.109,36.2208,152531.0
2017-09-13 14:30:00,42.13,42.14,42.01,42.02,164855.0,36.2122,36.2208,36.109,36.1176,164855.0
2017-09-13 14:40:00,42.02,42.06,41.99,42.0,328834.0,36.1176,36.152,36.0918,36.1004,328834.0
2017-09-13 14:50:00,42.01,42.06,41.97,41.98,148516.0,36.109,36.152,36.0746,36.0832,148516.0
2017-09-13 15:00:00,41.97,42.0,41.92,41.93,115313.0,36.0746,36.1004,36.0317,36.0403,115313.0
2017-09-13 15:10:00,41.93,42.0,41.89,41.96,143725.0,36.0403,36.1004,36.0059,36.066,143725.0
2017-09-13 15:20:00,41.97,41.98,41.83,41.88,132560.0,36.0746,36.0832,35.9543,35.9973,132560.0
2017-09-13 15:30:00,41.88,41.97,41.85,41.87,236158.0,35.9973,36.0746,35.9715,35.9887,236158.0
2017-09-13 15:40:00,41.87,41.88,41.75,41.79,450070.0,35.9887,35.9973,35.8855,35.9199,450070.0
2017-09-13 15:50:00,41.79,41.84,41.78,41.78,774895.0,35.9199,35.9629,35.9113,35.9113,774895.0
2017-09-14 09:30:00,42.02,42.29,41.95,42.06,405739.0,36.1176,36.3497,36.0575,36.152,405739.0
2017-09-14 09:40:00,42.04,42.31,42.0,42.29,307416.0,36.1348,36.3669,36.1004,36.3497,307416.0
2017-09-14 09:50:00,42.28,42.55,42.22,42.54,317840.0,36.3411,36.5732,36.2895,36.5646,317840.0
2017-09-14 10:00:00,42.55,42.61,42.37,42.39,245209.0,36.5732,36.6247,36.4185,36.4356,245209.0
2017-09-14 10:10:00,42.39,42.58,42.35,42.58,319136.0,36.4356,36.599,36.4013,36.599,319136.0
2017-09-14 10:20:00,42.58,42.68,42.53,42.57,288824.0,36.599,36.6849,36.556,36.5904,288824.0
2017-09-14 10:30:00,42.56,42.7,42.5,42.59,298797.0,36.5818,36.7021,36.5302,36.6076,298797.0
2017-09-14 10:40:00,42.59,42.61,42.33,42.47,232652.0,36.6076,36.6247,36.3841,36.5044,232652.0
2017-09-14 10:50:00,42.47,42.49,42.37,42.4,283519.0,36.5044,36.5216,36.4185,36.4442,283519.0
2017-09-14 11:00:00,42.39,42.47,42.28,42.45,296603.0,36.4356,36.5044,36.3411,36.4872,296603.0
2017-09-14 11:10:00,42.44,42.45,42.32,42.33,122306.0,36.4786,36.4872,36.3755,36.3841,122306.0
2017-09-14 11:20:00,42.33,42.34,42.09,42.15,298728.0,36.3841,36.3927,36.1778,36.2294,298728.0
2017-09-14 11:30:00,42.15,42.23,42.1,42.18,191123.0,36.2294,36.2981,36.1864,36.2551,191123.0
2017-09-14 11:40:00,42.17,42.29,42.17,42.21,159924.0,36.2466,36.3497,36.2466,36.2809,159924.0
2017-09-14 11:50:00,42.21,42.34,42.21,42.31,178728.0,36.2809,36.3927,36.2809,36.3669,178728.0
2017-09-14 12:00:00,42.31,42.34,42.23,42.3,93537.0,36.3669,36.3927,36.2981,36.3583,93537.0
2017-09-14 12:10:00,42.31,42.32,42.21,42.22,103918.0,36.3669,36.3755,36.2809,36.2895,103918.0
2017-09-14 12:20:00,42.22,42.25,42.08,42.15,178030.0,36.2895,36.3153,36.1692,36.2294,178030.0
2017-09-14 12:30:00,42.16,42.2,42.12,42.2,159876.0,36.238,36.2723,36.2036,36.2723,159876.0
2017-09-14 12:40:00,42.2,42.24,42.13,42.2,150137.0,36.2723,36.3067,36.2122,36.2723,150137.0
2017-09-14 12:50:00,42.19,42.27,42.12,42.12,93042.0,36.2637,36.3325,36.2036,36.2036,93042.0
2017-09-14 13:00:00,42.11,42.15,42.04,42.09,125399.0,36.195,36.2294,36.1348,36.1778,125399.0
2017-09-14 13:10:00,42.09,42.17,42.08,42.16,153026.0,36.1778,36.2466,36.1692,36.238,153026.0
2017-09-14 13:20:00,42.15,42.19,42.09,42.16,95498.0,36.2294,36.2637,36.1778,36.238,95498.0
2017-09-14 13:30:00,42.16,42.28,42.16,42.25,114777.0,36.238,36.3411,36.238,36.3153,114777.0
2017-09-14 13:40:00,42.25,42.26,42.18,42.18,111933.0,36.3153,36.3239,36.2551,36.2551,111933.0
2017-09-14 13:50:00,42.18,42.25,42.16,42.22,81788.0,36.2551,36.3153,36.238,36.2895,81788.0
2017-09-14 14:00:00,42.23,42.3,42.21,42.29,99890.0,36.2981,36.3583,36.2809,36.3497,99890.0
2017-09-14 14:10:00,42.29,42.3,42.23,42.23,113527.0,36.3497,36.3583,36.2981,36.2981,113527.0
2017-09-14 14:20:00,42.22,42.31,42.22,42.29,113367.0,36.2895,36.3669,36.2895,36.3497,113367.0
2017-09-14 14:30:00,42.28,42.3,42.26,42.3,114747.0,36.3411,36.3583,36.3239,36.3583,114747.0
2017-09-14 14:40:00,42.3,42.3,42.25,42.26,143010.0,36.3583,36.3583,36.3153,36.3239,143010.0
2017-09-14 14:50:00,42.27,42.27,42.18,42.24,163347.0,36.3325,36.3325,36.2551,36.3067,163347.0
2017-09-14 15:00:00,42.24,42.25,42.13,42.14,421871.0,36.3067,36.3153,36.2122,36.2208,421871.0
2017-09-14 15:10:00,42.14,42.14,41.98,41.98,411275.0,36.2208,36.2208,36.0832,36.0832,411275.0
2017-09-14 15:20:00,41.98,42.06,41.96,42.05,316326.0,36.0832,36.152,36.066,36.1434,316326.0
2017-09-14 15:30:00,42.05,42.14,42.04,42.13,206556.0,36.1434,36.2208,36.1348,36.2122,206556.0
2017-09-14 15:40:00,42.13,42.22,42.11,42.17,405698.0,36.2122,36.2895,36.195,36.2466,405698.0
2017-09-14 15:50:00,42.18,42.24,42.15,42.19,830415.0,36.2551,36.3067,36.2294,36.2637,830415.0
2017-09-15 09:30:00,42.09,42.23,42.07,42.16,971592.0,36.1778,36.2981,36.1606,36.238,971592.0
2017-09-15 09:40:00,42.16,42.16,41.86,42.08,234670.0,36.238,36.238,35.9801,36.1692,234670.0
2017-09-15 09:50:00,42.07,42.2,42.06,42.09,105312.0,36.1606,36.2723,36.152,36.1778,105312.0
2017-09-15 10:00:00,42.09,42.19,42.07,42.16,119180.0,36.1778,36.2637,36.1606,36.238,119180.0
2017-09-15 10:10:00,42.16,42.18,42.01,42.11,108325.0,36.238,36.2551,36.109,36.195,108325.0
2017-09-15 10:20:00,42.11,42.19,42.11,42.14,78034.0,36.195,36.2637,36.195,36.2208,78034.0
2017-09-15 10:30:00,42.13,42.16,42.01,42.05,99731.0,36.2122,36.238,36.109,36.1434,99731.0
2017-09-15 10:40:00,42.05,42.09,41.99,42.07,136716.0,36.1434,36.1778,36.0918,36.1606,136716.0
2017-09-15 10:50:00,42.07,42.15,42.06,42.15,138315.0,36.1606,36.2294,36.152,36.2294,138315.0
2017-09-15 11:00:00,42.14,42.15,42.1,42.12,72481.0,36.2208,36.2294,36.1864,36.2036,72481.0
2017-09-15 11:10:00,42.12,42.22,42.12,42.15,79518.0,36.2036,36.2895,36.2036,36.2294,79518.0
2017-09-15 11:20:00,42.16,42.23,42.14,42.2,109996.0,36.238,36.2981,36.2208,36.2723,109996.0
2017-09-15 11:30:00,42.21,42.21,42.1,42.11,126056.0,36.2809,36.2809,36.1864,36.195,126056.0
2017-09-15 11:40:00,42.11,42.16,42.06,42.15,166238.0,36.195,36.238,36.152,36.2294,166238.0
2017-09-15 11:50:00,42.15,42.15,42.06,42.07,71458.0,36.2294,36.2294,36.152,36.1606,71458.0
2017-09-15 12:00:00,42.07,42.08,41.97,42.02,98142.0,36.1606,36.1692,36.0746,36.1176,98142.0
2017-09-15 12:10:00,42.02,42.06,42.0,42.0,68373.0,36.1176,36.152,36.1004,36.1004,68373.0
2017-09-15 12:20:00,42.0,42.02,41.94,42.02,80055.0,36.1004,36.1176,36.0489,36.1176,80055.0
2017-09-15 12:30:00,42.02,42.1,42.01,42.06,68588.0,36.1176,36.1864,36.109,36.152,68588.0
2017-09-15 12:40:00,42.07,42.09,41.99,42.02,67473.0,36.1606,36.1778,36.0918,36.1176,67473.0
2017-09-15 12:50:00,42.02,42.09,42.0,42.06,80569.0,36.1176,36.1778,36.1004,36.152,80569.0
2017-09-15 13:00:00,42.06,42.12,42.04,42.1,65577.0,36.152,36.2036,36.1348,36.1864,65577.0
2017-09-15 13:10:00,42.1,42.17,42.08,42.12,114226.0,36.1864,36.2466,36.1692,36.2036,114226.0
2017-09-15 13:20:00,42.12,42.16,42.1,42.12,66160.0,36.2036,36.238,36.1864,36.2036,66160.0
2017-09-15 13:30:00,42.13,42.17,42.12,42.14,42627.0,36.2122,36.2466,36.2036,36.2208,42627.0
2017-09-15 13:40:00,42.14,42.19,42.1,42.17,86415.0,36.2208,36.2637,36.1864,36.2466,86415.0
2017-09-15 13:50:00,42.18,42.25,42.15,42.24,71473.0,36.2551,36.3153,36.2294,36.3067,71473.0
2017-09-15 14:00:00,42.24,42.27,42.19,42.22,69949.0,36.3067,36.3325,36.2637,36.2895,69949.0
2017-09-15 14:10:00,42.22,42.22,42.18,42.19,74375.0,36.2895,36.2895,36.2551,36.2637,74375.0
2017-09-15 14:20:00,42.2,42.21,42.16,42.17,65149.0,36.2723,36.2809,36.238,36.2466,65149.0
2017-09-15 14:30:00,42.18,42.23,42.18,42.21,59553.0,36.2551,36.2981,36.2551,36.2809,59553.0
2017-09-15 14:40:00,42.22,42.26,42.19,42.22,75738.0,36.2895,36.3239,36.2637,36.2895,75738.0
2017-09-15 14:50:00,42.22,42.22,42.15,42.2,90225.0,36.2895,36.2895,36.2294,36.2723,90225.0
2017-09-15 15:00:00,42.2,42.25,42.18,42.21,131697.0,36.2723,36.3153,36.2551,36.2809,131697.0
2017-09-15 15:10:00,42.21,42.27,42.19,42.25,123191.0,36.2809,36.3325,36.2637,36.3153,123191.0
2017-09-15 15:20:00,42.25,42.28,42.23,42.27,167948.0,36.3153,36.3411,36.2981,36.3325,167948.0
2017-09-15 15:30:00,42.28,42.34,42.26,42.34,191774.0,36.3411,36.3927,36.3239,36.3927,191774.0
2017-09-15 15:40:00,42.34,42.34,42.24,42.27,424576.0,36.3927,36.3927,36.3067,36.3325,424576.0
2017-09-15 15:50:00,42.27,42.31,42.26,42.31,954368.0,36.3325,36.3669,36.3239,36.3669,954368.0
2017-09-18 09:30:00,42.44,42.69,42.3,42.55,355637.0,36.4786,36.6935,36.3583,36.5732,355637.0
2017-09-18 09:40:00,42.56,42.82,42.54,42.82,260708.0,36.5818,36.8052,36.5646,36.8052,260708.0
2017-09-18 09:50:00,42.81,42.86,42.77,42.8,294646.0,36.7967,36.8396,36.7623,36.7881,294646.0
2017-09-18 10:00:00,42.8,42.85,42.68,42.82,184319.0,36.7881,36.831,36.6849,36.8052,184319.0
2017-09-18 10:10:00,42.83,42.91,42.8,42.87,250552.0,36.8138,36.8826,36.7881,36.8482,250552.0
2017-09-18 10:20:00,42.86,42.87,42.65,42.66,158047.0,36.8396,36.8482,36.6591,36.6677,158047.0
2017-09-18 10:30:00,42.67,42.8,42.61,42.66,96170.0,36.6763,36.7881,36.6247,36.6677,96170.0
2017-09-18 10:40:00,42.66,42.68,42.59,42.64,71738.0,36.6677,36.6849,36.6076,36.6505,71738.0
2017-09-18 10:50:00,42.64,42.64,42.49,42.54,76894.0,36.6505,36.6505,36.5216,36.5646,76894.0
2017-09-18 11:00:00,42.52,42.54,42.4,42.41,80501.0,36.5474,36.5646,36.4442,36.4528,80501.0
2017-09-18 11:10:00,42.41,42.41,42.3,42.32,115370.0,36.4528,36.4528,36.3583,36.3755,115370.0
2017-09-18 11:20:00,42.33,42.35,42.28,42.3,134638.0,36.3841,36.4013,36.3411,36.3583,134638.0
2017-09-18 11:30:00,42.3,42.31,42.1,42.15,185059.0,36.3583,36.3669,36.1864,36.2294,185059.0
2017-09-18 11:40:00,42.16,42.44,42.14,42.41,103639.0,36.238,36.4786,36.2208,36.4528,103639.0
2017-09-18 11:50:00,42.42,42.43,42.35,42.43,55214.0,36.4614,36.47,36.4013,36.47,55214.0
2017-09-18 12:00:00,42.42,42.48,42.4,42.41,75296.0,36.4614,36.513,36.4442,36.4528,75296.0
2017-09-18 12:10:00,42.41,42.42,42.33,42.39,44091.0,36.4528,36.4614,36.3841,36.4356,44091.0
2017-09-18 12:20:00,42.39,42.45,42.38,42.45,32481.0,36.4356,36.4872,36.4271,36.4872,32481.0
2017-09-18 12:30:00,42.45,42.46,42.4,42.4,67288.0,36.4872,36.4958,36.4442,36.4442,67288.0
2017-09-18 12:40:00,42.41,42.44,42.3,42.44,167274.0,36.4528,36.4786,36.3583,36.4786,167274.0
2017-09-18 12:50:00,42.44,42.48,42.38,42.41,94811.0,36.4786,36.513,36.4271,36.4528,94811.0
2017-09-18 13:00:00,42.4,42.43,42.39,42.42,47691.0,36.4442,36.47,36.4356,36.4614,47691.0
2017-09-18 13:10:00,42.42,42.5,42.42,42.47,63342.0,36.4614,36.5302,36.4614,36.5044,63342.0
2017-09-18 13:20:00,42.47,42.62,42.46,42.6,92500.0,36.5044,36.6333,36.4958,36.6162,92500.0
2017-09-18 13:30:00,42.59,42.6,42.54,42.57,79777.0,36.6076,36.6162,36.5646,36.5904,79777.0
2017-09-18 13:40:00,42.57,42.61,42.54,42.61,70999.0,36.5904,36.6247,36.5646,36.6247,70999.0
2017-09-18 13:50:00,42.61,42.62,42.57,42.58,72090.0,36.6247,36.6333,36.5904,36.599,72090.0
2017-09-18 14:00:00,42.59,42.6,42.46,42.47,126445.0,36.6076,36.6162,36.4958,36.5044,126445.0
2017-09-18 14:10:00,42.47,42.49,42.4,42.42,90319.0,36.5044,36.5216,36.4442,36.4614,90319.0
2017-09-18 14:20:00,42.41,42.46,42.41,42.45,71306.0,36.4528,36.4958,36.4528,36.4872,71306.0
2017-09-18 14:30:00,42.44,42.45,42.38,42.38,67110.0,36.4786,36.4872,36.4271,36.4271,67110.0
2017-09-18 14:40:00,42.39,42.45,42.38,42.45,67884.0,36.4356,36.4872,36.4271,36.4872,67884.0
2017-09-18 14:50:00,42.45,42.5,42.44,42.48,52277.0,36.4872,36.5302,36.4786,36.513,52277.0
2017-09-18 15:00:00,42.48,42.55,42.48,42.53,79261.0,36.513,36.5732,36.513,36.556,79261.0
2017-09-18 15:10:00,42.53,42.6,42.52,42.59,63213.0,36.556,36.6162,36.5474,36.6076,63213.0
2017-09-18 15:20:00,42.59,42.61,42.56,42.57,125842.0,36.6076,36.6247,36.5818,36.5904,125842.0
2017-09-18 15:30:00,42.57,42.58,42.55,42.57,106528.0,36.5904,36.599,36.5732,36.5904,106528.0
2017-09-18 15:40:00,42.57,42.63,42.56,42.61,207775.0,36.5904,36.6419,36.5818,36.6247,207775.0
2017-09-18 15:50:00,42.61,42.7,42.6,42.62,763323.0,36.6247,36.7021,36.6162,36.6333,763323.0
2017-09-19 09:30:00,42.82,42.86,42.51,42.54,345768.0,36.8052,36.8396,36.5388,36.5646,345768.0
2017-09-19 09:40:00,42.54,42.77,42.53,42.74,151192.0,36.5646,36.7623,36.556,36.7365,151192.0
2017-09-19 09:50:00,42.75,42.84,42.73,42.81,426997.0,36.7451,36.8224,36.7279,36.7967,426997.0
2017-09-19 10:00:00,42.8,42.81,42.67,42.71,173201.0,36.7881,36.7967,36.6763,36.7107,173201.0
2017-09-19 10:10:00,42.71,42.79,42.6,42.78,142991.0,36.7107,36.7795,36.6162,36.7709,142991.0
2017-09-19 10:20:00,42.78,42.81,42.69,42.7,161808.0,36.7709,36.7967,36.6935,36.7021,161808.0
2017-09-19 10:30:00,42.69,42.79,42.66,42.77,104982.0,36.6935,36.7795,36.6677,36.7623,104982.0
2017-09-19 10:40:00,42.76,42.8,42.71,42.75,126953.0,36.7537,36.7881,36.7107,36.7451,126953.0
2017-09-19 10:50:00,42.74,42.83,42.74,42.83,110870.0,36.7365,36.8138,36.7365,36.8138,110870.0
2017-09-19 11:00:00,42.82,42.87,42.77,42.84,86220.0,36.8052,36.8482,36.7623,36.8224,86220.0
2017-09-19 11:10:00,42.84,42.9,42.83,42.88,101853.0,36.8224,36.874,36.8138,36.8568,101853.0
2017-09-19 11:20:00,42.88,42.89,42.72,42.74,130321.0,36.8568,36.8654,36.7193,36.7365,130321.0
2017-09-19 11:30:00,42.75,42.79,42.74,42.76,94943.0,36.7451,36.7795,36.7365,36.7537,94943.0
2017-09-19 11:40:00,42.76,42.76,42.63,42.64,170946.0,36.7537,36.7537,36.6419,36.6505,170946.0
2017-09-19 11:50:00,42.65,42.71,42.64,42.69,313121.0,36.6591,36.7107,36.6505,36.6935,313121.0
2017-09-19 12:00:00,42.69,42.7,42.53,42.55,123156.0,36.6935,36.7021,36.556,36.5732,123156.0
2017-09-19 12:10:00,42.55,42.59,42.51,42.54,101459.0,36.5732,36.6076,36.5388,36.5646,101459.0
2017-09-19 12:20:00,42.54,42.57,42.48,42.53,179430.0,36.5646,36.5904,36.513,36.556,179430.0
2017-09-19 12:30:00,42.53,42.56,42.36,42.38,109040.0,36.556,36.5818,36.4099,36.4271,109040.0
2017-09-19 12:40:00,42.37,42.44,42.37,42.4,59658.0,36.4185,36.4786,36.4185,36.4442,59658.0
2017-09-19 12:50:00,42.4,42.49,42.39,42.47,94560.0,36.4442,36.5216,36.4356,36.5044,94560.0
2017-09-19 13:00:00,42.47,42.64,42.46,42.63,91760.0,36.5044,36.6505,36.4958,36.6419,91760.0
2017-09-19 13:10:00,42.63,42.64,42.55,42.59,121194.0,36.6419,36.6505,36.5732,36.6076,121194.0
2017-09-19 13:20:00,42.59,42.61,42.52,42.54,83264.0,36.6076,36.6247,36.5474,36.5646,83264.0
2017-09-19 13:30:00,42.53,42.58,42.49,42.52,65221.0,36.556,36.599,36.5216,36.5474,65221.0
2017-09-19 13:40:00,42.52,42.54,42.48,42.49,127151.0,36.5474,36.5646,36.513,36.5216,127151.0
2017-09-19 13:50:00,42.48,42.52,42.47,42.51,109342.0,36.513,36.5474,36.5044,36.5388,109342.0
2017-09-19 14:00:00,42.5,42.62,42.5,42.62,94218.0,36.5302,36.6333,36.5302,36.6333,94218.0
2017-09-19 14:10:00,42.62,42.69,42.6,42.63,166610.0,36.6333,36.6935,36.6162,36.6419,166610.0
2017-09-19 14:20:00,42.64,42.73,42.64,42.71,105706.0,36.6505,36.7279,36.6505,36.7107,105706.0
2017-09-19 14:30:00,42.7,42.75,42.69,42.75,128153.0,36.7021,36.7451,36.6935,36.7451,128153.0
2017-09-19 14:40:00,42.75,42.82,42.74,42.78,91838.0,36.7451,36.8052,36.7365,36.7709,91838.0
2017-09-19 14:50:00,42.78,42.82,42.76,42.8,116413.0,36.7709,36.8052,36.7537,36.7881,116413.0
2017-09-19 15:00:00,42.8,42.82,42.77,42.79,112962.0,36.7881,36.8052,36.7623,36.7795,112962.0
2017-09-19 15:10:00,42.78,42.84,42.78,42.83,102788.0,36.7709,36.8224,36.7709,36.8138,102788.0
2017-09-19 15:20:00,42.83,42.85,42.79,42.8,113281.0,36.8138,36.831,36.7795,36.7881,113281.0
2017-09-19 15:30:00,42.8,42.91,42.78,42.91,203196.0,36.7881,36.8826,36.7709,36.8826,203196.0
2017-09-19 15:40:00,42.91,42.93,42.84,42.9,249134.0,36.8826,36.8998,36.8224,36.874,249134.0
2017-09-19 15:50:00,42.9,42.91,42.76,42.8,659419.0,36.874,36.8826,36.7537,36.7881,659419.0
2017-09-20 09:30:00,42.9,43.36,42.86,43.28,356190.0,36.874,37.2694,36.8396,37.2006,356190.0
2017-09-20 09:40:00,43.28,43.35,43.23,43.3,145696.0,37.2006,37.2608,37.1577,37.2178,145696.0
2017-09-20 09:50:00,43.3,43.36,43.17,43.23,110533.0,37.2178,37.2694,37.1061,37.1577,110533.0
2017-09-20 10:00:00,43.23,43.28,43.21,43.21,149427.0,37.1577,37.2006,37.1405,37.1405,149427.0
2017-09-20 10:10:00,43.21,43.24,43.01,43.06,177279.0,37.1405,37.1663,36.9686,37.0115,177279.0
2017-09-20 10:20:00,43.05,43.1,43.01,43.06,142333.0,37.0029,37.0459,36.9686,37.0115,142333.0
2017-09-20 10:30:00,43.05,43.09,42.86,43.0,189383.0,37.0029,37.0373,36.8396,36.96,189383.0
2017-09-20 10:40:00,42.99,43.18,42.97,42.98,291567.0,36.9514,37.1147,36.9342,36.9428,291567.0
2017-09-20 10:50:00,42.98,43.21,42.96,43.19,193046.0,36.9428,37.1405,36.9256,37.1233,193046.0
2017-09-20 11:00:00,43.19,43.28,43.05,43.12,114795.0,37.1233,37.2006,37.0029,37.0631,114795.0
2017-09-20 11:10:00,43.13,43.27,43.12,43.2,191929.0,37.0717,37.192,37.0631,37.1319,191929.0
2017-09-20 11:20:00,43.2,43.22,43.15,43.2,121139.0,37.1319,37.1491,37.0889,37.1319,121139.0
2017-09-20 11:30:00,43.21,43.28,43.19,43.23,101471.0,37.1405,37.2006,37.1233,37.1577,101471.0
2017-09-20 11:40:00,43.22,43.26,43.13,43.14,101563.0,37.1491,37.1834,37.0717,37.0803,101563.0
2017-09-20 11:50:00,43.13,43.2,43.13,43.19,136799.0,37.0717,37.1319,37.0717,37.1233,136799.0
2017-09-20 12:00:00,43.19,43.19,43.03,43.06,79494.0,37.1233,37.1233,36.9857,37.0115,79494.0
2017-09-20 12:10:00,43.05,43.07,42.99,43.01,83322.0,37.0029,37.0201,36.9514,36.9686,83322.0
2017-09-20 12:20:00,43.0,43.09,42.99,43.06,89473.0,36.96,37.0373,36.9514,37.0115,89473.0
2017-09-20 12:30:00,43.07,43.22,43.07,43.17,115590.0,37.0201,37.1491,37.0201,37.1061,115590.0
2017-09-20 12:40:00,43.18,43.23,43.16,43.17,77013.0,37.1147,37.1577,37.0975,37.1061,77013.0
2017-09-20 12:50:00,43.16,43.3,43.16,43.3,105754.0,37.0975,37.2178,37.0975,37.2178,105754.0
2017-09-20 13:00:00,43.3,43.3,43.13,43.13,101627.0,37.2178,37.2178,37.0717,37.0717,101627.0
2017-09-20 13:10:00,43.12,43.25,43.12,43.23,125674.0,37.0631,37.1748,37.0631,37.1577,125674.0
2017-09-20 13:20:00,43.23,43.26,43.17,43.26,107342.0,37.1577,37.1834,37.1061,37.1834,107342.0
2017-09-20 13:30:00,43.26,43.36,43.21,43.36,198259.0,37.1834,37.2694,37.1405,37.2694,198259.0
2017-09-20 13:40:00,43.37,43.4,43.31,43.39,165156.0,37.278,37.3038,37.2264,37.2952,165156.0
2017-09-20 13:50:00,43.39,43.46,43.36,43.4,155334.0,37.2952,37.3553,37.2694,37.3038,155334.0
2017-09-20 14:00:00,43.39,43.65,43.33,43.57,372396.0,37.2952,37.5187,37.2436,37.4499,372396.0
2017-09-20 14:10:00,43.56,43.61,43.43,43.46,279093.0,37.4413,37.4843,37.3296,37.3553,279093.0
2017-09-20 14:20:00,43.46,43.53,43.36,43.52,236277.0,37.3553,37.4155,37.2694,37.4069,236277.0
2017-09-20 14:30:00,43.53,43.54,43.42,43.48,184200.0,37.4155,37.4241,37.321,37.3725,184200.0
2017-09-20 14:40:00,43.48,43.62,43.47,43.56,248656.0,37.3725,37.4929,37.3639,37.4413,248656.0
2017-09-20 14:50:00,43.56,43.57,43.51,43.52,130883.0,37.4413,37.4499,37.3983,37.4069,130883.0
2017-09-20 15:00:00,43.51,43.59,43.49,43.59,292534.0,37.3983,37.4671,37.3811,37.4671,292534.0
2017-09-20 15:10:00,43.59,43.72,43.56,43.72,346229.0,37.4671,37.5788,37.4413,37.5788,346229.0
2017-09-20 15:20:00,43.71,43.78,43.65,43.66,412246.0,37.5702,37.6304,37.5187,37.5273,412246.0
2017-09-20 15:30:00,43.66,43.73,43.56,43.57,550179.0,37.5273,37.5874,37.4413,37.4499,550179.0
2017-09-20 15:40:00,43.57,43.58,43.51,43.54,1005657.0,37.4499,37.4585,37.3983,37.4241,1005657.0
2017-09-20 15:50:00,43.54,43.62,43.53,43.62,1398604.0,37.4241,37.4929,37.4155,37.4929,1398604.0
2017-09-21 09:30:00,43.5,43.54,43.17,43.2,375921.0,37.3897,37.4241,37.1061,37.1319,375921.0
2017-09-21 09:40:00,43.2,43.37,43.11,43.3,171240.0,37.1319,37.278,37.0545,37.2178,171240.0
2017-09-21 09:50:00,43.29,43.35,43.23,43.32,126252.0,37.2092,37.2608,37.1577,37.235,126252.0
2017-09-21 10:00:00,43.32,43.6,43.32,43.4,165989.0,37.235,37.4757,37.235,37.3038,165989.0
2017-09-21 10:10:00,43.41,43.47,43.24,43.27,543978.0,37.3124,37.3639,37.1663,37.192,543978.0
2017-09-21 10:20:00,43.28,43.46,43.28,43.42,396541.0,37.2006,37.3553,37.2006,37.321,396541.0
2017-09-21 10:30:00,43.42,43.46,43.36,43.4,189876.0,37.321,37.3553,37.2694,37.3038,189876.0
2017-09-21 10:40:00,43.41,43.7,43.4,43.66,204417.0,37.3124,37.5616,37.3038,37.5273,204417.0
2017-09-21 10:50:00,43.66,43.67,43.43,43.43,120732.0,37.5273,37.5359,37.3296,37.3296,120732.0
2017-09-21 11:00:00,43.44,43.55,43.4,43.55,103375.0,37.3382,37.4327,37.3038,37.4327,103375.0
2017-09-21 11:10:00,43.55,43.55,43.46,43.54,163868.0,37.4327,37.4327,37.3553,37.4241,163868.0
2017-09-21 11:20:00,43.54,43.62,43.52,43.54,90947.0,37.4241,37.4929,37.4069,37.4241,90947.0
2017-09-21 11:30:00,43.55,43.55,43.38,43.47,651949.0,37.4327,37.4327,37.2866,37.3639,651949.0
2017-09-21 11:40:00,43.48,43.54,43.44,43.54,407896.0,37.3725,37.4241,37.3382,37.4241,407896.0
2017-09-21 11:50:00,43.53,43.63,43.51,43.58,333413.0,37.4155,37.5015,37.3983,37.4585,333413.0
2017-09-21 12:00:00,43.58,43.64,43.52,43.56,135940.0,37.4585,37.5101,37.4069,37.4413,135940.0
2017-09-21 12:10:00,43.56,43.61,43.47,43.49,154243.0,37.4413,37.4843,37.3639,37.3811,154243.0
2017-09-21 12:20:00,43.49,43.55,43.47,43.47,145542.0,37.3811,37.4327,37.3639,37.3639,145542.0
2017-09-21 12:30:00,43.47,43.56,43.45,43.51,366392.0,37.3639,37.4413,37.3468,37.3983,366392.0
2017-09-21 12:40:00,43.52,43.59,43.46,43.54,161407.0,37.4069,37.4671,37.3553,37.4241,161407.0
2017-09-21 12:50:00,43.54,43.6,43.48,43.51,319521.0,37.4241,37.4757,37.3725,37.3983,319521.0
2017-09-21 13:00:00,43.52,43.52,43.45,43.52,99153.0,37.4069,37.4069,37.3468,37.4069,99153.0
2017-09-21 13:10:00,43.52,43.53,43.46,43.49,190867.0,37.4069,37.4155,37.3553,37.3811,190867.0
2017-09-21 13:20:00,43.49,43.59,43.44,43.55,118088.0,37.3811,37.4671,37.3382,37.4327,118088.0
2017-09-21 13:30:00,43.55,43.63,43.53,43.63,120683.0,37.4327,37.5015,37.4155,37.5015,120683.0
2017-09-21 13:40:00,43.62,43.65,43.59,43.61,95616.0,37.4929,37.5187,37.4671,37.4843,95616.0
2017-09-21 13:50:00,43.6,43.64,43.54,43.55,96457.0,37.4757,37.5101,37.4241,37.4327,96457.0
2017-09-21 14:00:00,43.55,43.64,43.49,43.5,159228.0,37.4327,37.5101,37.3811,37.3897,159228.0
2017-09-21 14:10:00,43.5,43.53,43.44,43.45,93188.0,37.3897,37.4155,37.3382,37.3468,93188.0
2017-09-21 14:20:00,43.45,43.46,43.38,43.4,131597.0,37.3468,37.3553,37.2866,37.3038,131597.0
2017-09-21 14:30:00,43.4,43.47,43.4,43.41,120639.0,37.3038,37.3639,37.3038,37.3124,120639.0
2017-09-21 14:40:00,43.4,43.44,43.33,43.34,85220.0,37.3038,37.3382,37.2436,37.2522,85220.0
2017-09-21 14:50:00,43.34,43.42,43.33,43.41,110998.0,37.2522,37.321,37.2436,37.3124,110998.0
2017-09-21 15:00:00,43.42,43.43,43.37,43.37,105824.0,37.321,37.3296,37.278,37.278,105824.0
2017-09-21 15:10:00,43.38,43.45,43.35,43.43,151705.0,37.2866,37.3468,37.2608,37.3296,151705.0
2017-09-21 15:20:00,43.42,43.47,43.42,43.42,139986.0,37.321,37.3639,37.321,37.321,139986.0
2017-09-21 15:30:00,43.42,43.45,43.41,43.44,155376.0,37.321,37.3468,37.3124,37.3382,155376.0
2017-09-21 15:40:00,43.44,43.51,43.41,43.46,262840.0,37.3382,37.3983,37.3124,37.3553,262840.0
2017-09-21 15:50:00,43.46,43.49,43.38,43.48,711176.0,37.3553,37.3811,37.2866,37.3725,711176.0
2017-09-22 09:30:00,43.48,43.9,43.47,43.73,252018.0,37.3725,37.7335,37.3639,37.5874,252018.0
2017-09-22 09:40:00,43.73,43.87,43.69,43.86,153193.0,37.5874,37.7078,37.553,37.6992,153193.0
2017-09-22 09:50:00,43.86,44.05,43.85,43.96,258918.0,37.6992,37.8625,37.6906,37.7851,258918.0
2017-09-22 10:00:00,43.97,43.98,43.74,43.79,94419.0,37.7937,37.8023,37.596,37.639,94419.0
2017-09-22 10:10:00,43.8,43.84,43.69,43.84,77657.0,37.6476,37.682,37.553,37.682,77657.0
2017-09-22 10:20:00,43.83,43.94,43.79,43.84,130175.0,37.6734,37.7679,37.639,37.682,130175.0
2017-09-22 10:30:00,43.84,43.88,43.77,43.86,103005.0,37.682,37.7164,37.6218,37.6992,103005.0
2017-09-22 10:40:00,43.85,43.91,43.82,43.84,95704.0,37.6906,37.7421,37.6648,37.682,95704.0
2017-09-22 10:50:00,43.84,44.02,43.84,43.96,94441.0,37.682,37.8367,37.682,37.7851,94441.0
2017-09-22 11:00:00,43.96,44.04,43.95,43.99,157881.0,37.7851,37.8539,37.7765,37.8109,157881.0
2017-09-22 11:10:00,43.98,44.14,43.98,44.04,124762.0,37.8023,37.9398,37.8023,37.8539,124762.0
2017-09-22 11:20:00,44.04,44.09,43.98,44.09,92858.0,37.8539,37.8969,37.8023,37.8969,92858.0
2017-09-22 11:30:00,44.08,44.15,44.01,44.06,237070.0,37.8883,37.9484,37.8281,37.8711,237070.0
2017-09-22 11:40:00,44.07,44.12,44.02,44.05,111828.0,37.8797,37.9226,37.8367,37.8625,111828.0
2017-09-22 11:50:00,44.05,44.08,43.97,44.01,75025.0,37.8625,37.8883,37.7937,37.8281,75025.0
2017-09-22 12:00:00,44.0,44.05,43.94,44.02,102148.0,37.8195,37.8625,37.7679,37.8367,102148.0
2017-09-22 12:10:00,44.02,44.12,44.02,44.09,114927.0,37.8367,37.9226,37.8367,37.8969,114927.0
2017-09-22 12:20:00,44.09,44.09,44.02,44.02,52542.0,37.8969,37.8969,37.8367,37.8367,52542.0
2017-09-22 12:30:00,44.02,44.06,43.94,43.97,124487.0,37.8367,37.8711,37.7679,37.7937,124487.0
2017-09-22 12:40:00,43.96,43.97,43.86,43.86,103894.0,37.7851,37.7937,37.6992,37.6992,103894.0
2017-09-22 12:50:00,43.86,43.97,43.8,43.97,352558.0,37.6992,37.7937,37.6476,37.7937,352558.0
2017-09-22 13:00:00,43.97,43.99,43.9,43.95,221373.0,37.7937,37.8109,37.7335,37.7765,221373.0
2017-09-22 13:10:00,43.94,43.94,43.87,43.93,127709.0,37.7679,37.7679,37.7078,37.7593,127709.0
2017-09-22 13:20:00,43.93,44.04,43.92,44.01,109290.0,37.7593,37.8539,37.7507,37.8281,109290.0
2017-09-22 13:30:00,44.0,44.09,43.94,44.05,117151.0,37.8195,37.8969,37.7679,37.8625,117151.0
2017-09-22 13:40:00,44.06,44.07,44.03,44.03,48633.0,37.8711,37.8797,37.8453,37.8453,48633.0
2017-09-22 13:50:00,44.04,44.09,44.01,44.06,127530.0,37.8539,37.8969,37.8281,37.8711,127530.0
2017-09-22 14:00:00,44.06,44.1,44.0,44.09,91325.0,37.8711,37.9055,37.8195,37.8969,91325.0
2017-09-22 14:10:00,44.09,44.11,44.05,44.1,106192.0,37.8969,37.914,37.8625,37.9055,106192.0
2017-09-22 14:20:00,44.11,44.13,44.08,44.11,122696.0,37.914,37.9312,37.8883,37.914,122696.0
2017-09-22 14:30:00,44.11,44.14,44.09,44.13,78197.0,37.914,37.9398,37.8969,37.9312,78197.0
2017-09-22 14:40:00,44.13,44.27,44.12,44.27,376230.0,37.9312,38.0516,37.9226,38.0516,376230.0
2017-09-22 14:50:00,44.27,44.28,44.18,44.27,230224.0,38.0516,38.0602,37.9742,38.0516,230224.0
2017-09-22 15:00:00,44.26,44.32,44.2,44.28,129818.0,38.043,38.0945,37.9914,38.0602,129818.0
2017-09-22 15:10:00,44.28,44.3,44.24,44.27,125580.0,38.0602,38.0774,38.0258,38.0516,125580.0
2017-09-22 15:20:00,44.27,44.32,44.2,44.22,139010.0,38.0516,38.0945,37.9914,38.0086,139010.0
2017-09-22 15:30:00,44.22,44.27,44.19,44.2,206631.0,38.0086,38.0516,37.9828,37.9914,206631.0
2017-09-22 15:40:00,44.21,44.23,44.12,44.16,334148.0,38.0,38.0172,37.9226,37.957,334148.0
2017-09-22 15:50:00,44.16,44.25,44.15,44.21,793537.0,37.957,38.0344,37.9484,38.0,793537.0
2017-09-25 09:30:00,44.51,44.88,44.4,44.8,692009.0,38.2579,38.5759,38.1633,38.5071,692009.0
2017-09-25 09:40:00,44.8,45.0,44.73,44.95,488709.0,38.5071,38.679,38.447,38.6361,488709.0
2017-09-25 09:50:00,44.94,45.1,44.85,45.1,352906.0,38.6275,38.765,38.5501,38.765,352906.0
2017-09-25 10:00:00,45.1,45.11,44.81,44.85,314076.0,38.765,38.7736,38.5157,38.5501,314076.0
2017-09-25 10:10:00,44.84,44.92,44.57,44.69,528849.0,38.5415,38.6103,38.3094,38.4126,528849.0
2017-09-25 10:20:00,44.69,44.8,44.59,44.73,240376.0,38.4126,38.5071,38.3266,38.447,240376.0
2017-09-25 10:30:00,44.73,44.79,44.55,44.56,176713.0,38.447,38.4985,38.2922,38.3008,176713.0
2017-09-25 10:40:00,44.56,44.75,44.56,44.66,145082.0,38.3008,38.4641,38.3008,38.3868,145082.0
2017-09-25 10:50:00,44.66,44.74,44.6,44.61,122469.0,38.3868,38.4556,38.3352,38.3438,122469.0
2017-09-25 11:00:00,44.61,44.66,44.48,44.65,170111.0,38.3438,38.3868,38.2321,38.3782,170111.0
2017-09-25 11:10:00,44.65,44.76,44.62,44.71,159674.0,38.3782,38.4727,38.3524,38.4298,159674.0
2017-09-25 11:20:00,44.71,44.71,44.51,44.6,373985.0,38.4298,38.4298,38.2579,38.3352,373985.0
2017-09-25 11:30:00,44.59,44.61,44.53,44.56,263757.0,38.3266,38.3438,38.2751,38.3008,263757.0
2017-09-25 11:40:00,44.57,44.61,44.53,44.56,302206.0,38.3094,38.3438,38.2751,38.3008,302206.0
2017-09-25 11:50:00,44.56,44.66,44.49,44.63,261007.0,38.3008,38.3868,38.2407,38.361,261007.0
2017-09-25 12:00:00,44.64,44.73,44.52,44.72,266202.0,38.3696,38.447,38.2665,38.4384,266202.0
2017-09-25 12:10:00,44.71,44.8,44.67,44.78,180063.0,38.4298,38.5071,38.3954,38.4899,180063.0
2017-09-25 12:20:00,44.77,44.79,44.72,44.76,157962.0,38.4813,38.4985,38.4384,38.4727,157962.0
2017-09-25 12:30:00,44.76,44.86,44.71,44.82,218190.0,38.4727,38.5587,38.4298,38.5243,218190.0
2017-09-25 12:40:00,44.82,44.83,44.75,44.78,115304.0,38.5243,38.5329,38.4641,38.4899,115304.0
2017-09-25 12:50:00,44.78,44.79,44.68,44.73,114973.0,38.4899,38.4985,38.404,38.447,114973.0
2017-09-25 13:00:00,44.73,44.75,44.67,44.75,82667.0,38.447,38.4641,38.3954,38.4641,82667.0
2017-09-25 13:10:00,44.76,44.81,44.75,44.76,248335.0,38.4727,38.5157,38.4641,38.4727,248335.0
2017-09-25 13:20:00,44.76,44.82,44.76,44.79,153131.0,38.4727,38.5243,38.4727,38.4985,153131.0
2017-09-25 13:30:00,44.8,44.88,44.79,44.86,93085.0,38.5071,38.5759,38.4985,38.5587,93085.0
2017-09-25 13:40:00,44.86,44.89,44.81,44.83,102418.0,38.5587,38.5845,38.5157,38.5329,102418.0
2017-09-25 13:50:00,44.83,44.88,44.78,44.8,135116.0,38.5329,38.5759,38.4899,38.5071,135116.0
2017-09-25 14:00:00,44.8,44.85,44.78,44.84,114844.0,38.5071,38.5501,38.4899,38.5415,114844.0
2017-09-25 14:10:00,44.84,44.9,44.83,44.84,120170.0,38.5415,38.5931,38.5329,38.5415,120170.0
2017-09-25 14:20:00,44.84,44.85,44.74,44.77,120126.0,38.5415,38.5501,38.4556,38.4813,120126.0
2017-09-25 14:30:00,44.77,44.78,44.68,44.68,138501.0,38.4813,38.4899,38.404,38.404,138501.0
2017-09-25 14:40:00,44.69,44.74,44.67,44.67,143420.0,38.4126,38.4556,38.3954,38.3954,143420.0
2017-09-25 14:50:00,44.68,44.71,44.63,44.65,166351.0,38.404,38.4298,38.361,38.3782,166351.0
2017-09-25 15:00:00,44.65,44.69,44.63,44.65,293668.0,38.3782,38.4126,38.361,38.3782,293668.0
2017-09-25 15:10:00,44.66,44.7,44.65,44.67,163618.0,38.3868,38.4212,38.3782,38.3954,163618.0
2017-09-25 15:20:00,44.67,44.71,44.64,44.69,491118.0,38.3954,38.4298,38.3696,38.4126,491118.0
2017-09-25 15:30:00,44.69,44.69,44.62,44.64,235689.0,38.4126,38.4126,38.3524,38.3696,235689.0
2017-09-25 15:40:00,44.64,44.72,44.59,44.72,453551.0,38.3696,38.4384,38.3266,38.4384,453551.0
2017-09-25 15:50:00,44.71,44.74,44.66,44.67,880033.0,38.4298,38.4556,38.3868,38.3954,880033.0
2017-09-26 09:30:00,44.5,44.66,44.24,44.6,442993.0,38.2493,38.3868,38.0258,38.3352,442993.0
2017-09-26 09:40:00,44.61,44.64,44.41,44.59,170755.0,38.3438,38.3696,38.1719,38.3266,170755.0
2017-09-26 09:50:00,44.58,44.8,44.56,44.8,105275.0,38.318,38.5071,38.3008,38.5071,105275.0
2017-09-26 10:00:00,44.8,44.81,44.66,44.71,105375.0,38.5071,38.5157,38.3868,38.4298,105375.0
2017-09-26 10:10:00,44.71,44.78,44.64,44.66,149855.0,38.4298,38.4899,38.3696,38.3868,149855.0
2017-09-26 10:20:00,44.66,44.67,44.57,44.64,80571.0,38.3868,38.3954,38.3094,38.3696,80571.0
2017-09-26 10:30:00,44.65,44.74,44.6,44.73,94084.0,38.3782,38.4556,38.3352,38.447,94084.0
2017-09-26 10:40:00,44.74,44.81,44.71,44.73,100788.0,38.4556,38.5157,38.4298,38.447,100788.0
2017-09-26 10:50:00,44.73,44.8,44.71,44.79,92209.0,38.447,38.5071,38.4298,38.4985,92209.0
2017-09-26 11:00:00,44.78,44.86,44.77,44.81,98341.0,38.4899,38.5587,38.4813,38.5157,98341.0
2017-09-26 11:10:00,44.81,44.82,44.68,44.72,78320.0,38.5157,38.5243,38.404,38.4384,78320.0
2017-09-26 11:20:00,44.73,44.8,44.69,44.7,124635.0,38.447,38.5071,38.4126,38.4212,124635.0
2017-09-26 11:30:00,44.7,44.74,44.63,44.71,128065.0,38.4212,38.4556,38.361,38.4298,128065.0
2017-09-26 11:40:00,44.71,44.73,44.68,44.72,83532.0,38.4298,38.447,38.404,38.4384,83532.0
2017-09-26 11:50:00,44.72,44.75,44.71,44.74,54116.0,38.4384,38.4641,38.4298,38.4556,54116.0
2017-09-26 12:00:00,44.75,44.76,44.68,44.73,99776.0,38.4641,38.4727,38.404,38.447,99776.0
2017-09-26 12:10:00,44.73,44.76,44.72,44.74,139759.0,38.447,38.4727,38.4384,38.4556,139759.0
2017-09-26 12:20:00,44.75,44.81,44.75,44.8,154472.0,38.4641,38.5157,38.4641,38.5071,154472.0
2017-09-26 12:30:00,44.8,44.83,44.74,44.75,115627.0,38.5071,38.5329,38.4556,38.4641,115627.0
2017-09-26 12:40:00,44.76,44.87,44.75,44.87,69547.0,38.4727,38.5673,38.4641,38.5673,69547.0
2017-09-26 12:50:00,44.86,44.87,44.77,44.78,48943.0,38.5587,38.5673,38.4813,38.4899,48943.0
2017-09-26 13:00:00,44.79,44.8,44.71,44.75,61980.0,38.4985,38.5071,38.4298,38.4641,61980.0
2017-09-26 13:10:00,44.75,44.77,44.71,44.74,73012.0,38.4641,38.4813,38.4298,38.4556,73012.0
2017-09-26 13:20:00,44.74,44.76,44.71,44.75,75088.0,38.4556,38.4727,38.4298,38.4641,75088.0
2017-09-26 13:30:00,44.75,44.76,44.73,44.75,84481.0,38.4641,38.4727,38.447,38.4641,84481.0
2017-09-26 13:40:00,44.75,44.76,44.73,44.74,51894.0,38.4641,38.4727,38.447,38.4556,51894.0
2017-09-26 13:50:00,44.75,44.78,44.73,44.73,93563.0,38.4641,38.4899,38.447,38.447,93563.0
2017-09-26 14:00:00,44.73,44.75,44.71,44.72,132512.0,38.447,38.4641,38.4298,38.4384,132512.0
2017-09-26 14:10:00,44.72,44.73,44.64,44.65,161802.0,38.4384,38.447,38.3696,38.3782,161802.0
2017-09-26 14:20:00,44.65,44.67,44.62,44.64,77681.0,38.3782,38.3954,38.3524,38.3696,77681.0
2017-09-26 14:30:00,44.65,44.66,44.55,44.62,255998.0,38.3782,38.3868,38.2922,38.3524,255998.0
2017-09-26 14:40:00,44.62,44.67,44.6,44.66,78706.0,38.3524,38.3954,38.3352,38.3868,78706.0
2017-09-26 14:50:00,44.67,44.67,44.64,44.65,79654.0,38.3954,38.3954,38.3696,38.3782,79654.0
2017-09-26 15:00:00,44.66,44.67,44.63,44.66,89418.0,38.3868,38.3954,38.361,38.3868,89418.0
2017-09-26 15:10:00,44.67,44.71,44.66,44.7,96427.0,38.3954,38.4298,38.3868,38.4212,96427.0
2017-09-26 15:20:00,44.71,44.71,44.65,44.68,124346.0,38.4298,38.4298,38.3782,38.404,124346.0
2017-09-26 15:30:00,44.68,44.68,44.61,44.65,154164.0,38.404,38.404,38.3438,38.3782,154164.0
2017-09-26 15:40:00,44.65,44.67,44.62,44.66,154153.0,38.3782,38.3954,38.3524,38.3868,154153.0
2017-09-26 15:50:00,44.66,44.74,44.63,44.65,523491.0,38.3868,38.4556,38.361,38.3782,523491.0
2017-09-27 09:30:00,44.74,44.95,44.7,44.86,336438.0,38.4556,38.6361,38.4212,38.5587,336438.0
2017-09-27 09:40:00,44.86,44.87,44.54,44.59,145386.0,38.5587,38.5673,38.2836,38.3266,145386.0
2017-09-27 09:50:00,44.6,44.87,44.6,44.86,154055.0,38.3352,38.5673,38.3352,38.5587,154055.0
2017-09-27 10:00:00,44.86,44.93,44.78,44.92,169115.0,38.5587,38.6189,38.4899,38.6103,169115.0
2017-09-27 10:10:00,44.92,45.0,44.92,44.94,140519.0,38.6103,38.679,38.6103,38.6275,140519.0
2017-09-27 10:20:00,44.94,45.08,44.88,44.97,157995.0,38.6275,38.7478,38.5759,38.6532,157995.0
2017-09-27 10:30:00,44.98,45.05,44.81,44.95,186215.0,38.6618,38.722,38.5157,38.6361,186215.0
2017-09-27 10:40:00,44.94,45.0,44.79,45.0,217741.0,38.6275,38.679,38.4985,38.679,217741.0
2017-09-27 10:50:00,45.0,45.1,44.95,45.04,482227.0,38.679,38.765,38.6361,38.7134,482227.0
2017-09-27 11:00:00,45.04,45.36,45.02,45.12,720151.0,38.7134,38.9885,38.6962,38.7822,720151.0
2017-09-27 11:10:00,45.12,45.18,45.04,45.09,311446.0,38.7822,38.8337,38.7134,38.7564,311446.0
2017-09-27 11:20:00,45.09,45.15,45.06,45.15,204572.0,38.7564,38.808,38.7306,38.808,204572.0
2017-09-27 11:30:00,45.15,45.28,45.15,45.24,184510.0,38.808,38.9197,38.808,38.8853,184510.0
2017-09-27 11:40:00,45.25,45.29,45.17,45.21,167650.0,38.8939,38.9283,38.8252,38.8595,167650.0
2017-09-27 11:50:00,45.21,45.3,45.19,45.29,131962.0,38.8595,38.9369,38.8423,38.9283,131962.0
2017-09-27 12:00:00,45.29,45.3,45.2,45.26,120238.0,38.9283,38.9369,38.8509,38.9025,120238.0
2017-09-27 12:10:00,45.26,45.31,45.25,45.29,87711.0,38.9025,38.9455,38.8939,38.9283,87711.0
2017-09-27 12:20:00,45.29,45.29,45.21,45.26,93458.0,38.9283,38.9283,38.8595,38.9025,93458.0
2017-09-27 12:30:00,45.27,45.33,45.25,45.27,121738.0,38.9111,38.9627,38.8939,38.9111,121738.0
2017-09-27 12:40:00,45.27,45.41,45.27,45.39,139261.0,38.9111,39.0314,38.9111,39.0143,139261.0
2017-09-27 12:50:00,45.38,45.45,45.33,45.38,181218.0,39.0057,39.0658,38.9627,39.0057,181218.0
2017-09-27 13:00:00,45.38,45.48,45.37,45.48,125972.0,39.0057,39.0916,38.9971,39.0916,125972.0
2017-09-27 13:10:00,45.48,45.5,45.32,45.36,258543.0,39.0916,39.1088,38.9541,38.9885,258543.0
2017-09-27 13:20:00,45.36,45.44,45.35,45.41,75899.0,38.9885,39.0572,38.9799,39.0314,75899.0
2017-09-27 13:30:00,45.41,45.43,45.34,45.42,103116.0,39.0314,39.0486,38.9713,39.04,103116.0
2017-09-27 13:40:00,45.42,45.46,45.41,45.41,83057.0,39.04,39.0744,39.0314,39.0314,83057.0
2017-09-27 13:50:00,45.41,45.42,45.28,45.39,129255.0,39.0314,39.04,38.9197,39.0143,129255.0
2017-09-27 14:00:00,45.39,45.45,45.37,45.39,131122.0,39.0143,39.0658,38.9971,39.0143,131122.0
2017-09-27 14:10:00,45.4,45.48,45.39,45.42,185446.0,39.0228,39.0916,39.0143,39.04,185446.0
2017-09-27 14:20:00,45.41,45.46,45.39,45.44,154441.0,39.0314,39.0744,39.0143,39.0572,154441.0
2017-09-27 14:30:00,45.44,45.54,45.43,45.51,188070.0,39.0572,39.1432,39.0486,39.1174,188070.0
2017-09-27 14:40:00,45.51,45.51,45.37,45.37,133146.0,39.1174,39.1174,38.9971,38.9971,133146.0
2017-09-27 14:50:00,45.37,45.42,45.31,45.37,146088.0,38.9971,39.04,38.9455,38.9971,146088.0
2017-09-27 15:00:00,45.37,45.4,45.34,45.34,134069.0,38.9971,39.0228,38.9713,38.9713,134069.0
2017-09-27 15:10:00,45.34,45.34,45.24,45.3,215740.0,38.9713,38.9713,38.8853,38.9369,215740.0
2017-09-27 15:20:00,45.3,45.48,45.3,45.48,305660.0,38.9369,39.0916,38.9369,39.0916,305660.0
2017-09-27 15:30:00,45.48,45.66,45.45,45.66,419520.0,39.0916,39.2463,39.0658,39.2463,419520.0
2017-09-27 15:40:00,45.65,45.68,45.58,45.66,586283.0,39.2377,39.2635,39.1776,39.2463,586283.0
2017-09-27 15:50:00,45.66,45.72,45.58,45.59,1397431.0,39.2463,39.2979,39.1776,39.1862,1397431.0
2017-09-28 09:30:00,45.7,46.08,45.66,45.98,538184.0,39.2807,39.6073,39.2463,39.5214,538184.0
2017-09-28 09:40:00,45.99,46.06,45.94,46.0,363058.0,39.53,39.5901,39.487,39.5386,363058.0
2017-09-28 09:50:00,45.99,46.05,45.9,45.96,579599.0,39.53,39.5815,39.4526,39.5042,579599.0
2017-09-28 10:00:00,45.96,46.05,45.93,45.98,668185.0,39.5042,39.5815,39.4784,39.5214,668185.0
2017-09-28 10:10:00,45.98,45.99,45.8,45.89,723896.0,39.5214,39.53,39.3667,39.444,723896.0
2017-09-28 10:20:00,45.9,46.04,44.99,45.91,372548.0,39.4526,39.5729,38.6704,39.4612,372548.0
2017-09-28 10:30:00,45.91,45.92,45.63,45.66,197288.0,39.4612,39.4698,39.2205,39.2463,197288.0
2017-09-28 10:40:00,45.65,45.92,45.65,45.86,185858.0,39.2377,39.4698,39.2377,39.4182,185858.0
2017-09-28 10:50:00,45.86,45.9,45.83,45.89,130545.0,39.4182,39.4526,39.3924,39.444,130545.0
2017-09-28 11:00:00,45.89,45.95,45.85,45.87,176974.0,39.444,39.4956,39.4096,39.4268,176974.0
2017-09-28 11:10:00,45.87,45.87,45.59,45.59,337959.0,39.4268,39.4268,39.1862,39.1862,337959.0
2017-09-28 11:20:00,45.59,45.65,45.55,45.62,274603.0,39.1862,39.2377,39.1518,39.2119,274603.0
2017-09-28 11:30:00,45.63,45.83,45.61,45.83,325555.0,39.2205,39.3924,39.2033,39.3924,325555.0
2017-09-28 11:40:00,45.82,45.92,45.8,45.86,277587.0,39.3838,39.4698,39.3667,39.4182,277587.0
2017-09-28 11:50:00,45.86,45.86,45.62,45.68,160988.0,39.4182,39.4182,39.2119,39.2635,160988.0
2017-09-28 12:00:00,45.67,45.7,45.6,45.65,122264.0,39.2549,39.2807,39.1948,39.2377,122264.0
2017-09-28 12:10:00,45.65,45.73,45.6,45.7,157911.0,39.2377,39.3065,39.1948,39.2807,157911.0
2017-09-28 12:20:00,45.69,45.75,45.68,45.7,130562.0,39.2721,39.3237,39.2635,39.2807,130562.0
2017-09-28 12:30:00,45.7,45.72,45.66,45.7,110353.0,39.2807,39.2979,39.2463,39.2807,110353.0
2017-09-28 12:40:00,45.7,45.81,45.64,45.68,117387.0,39.2807,39.3753,39.2291,39.2635,117387.0
2017-09-28 12:50:00,45.68,45.74,45.65,45.72,120031.0,39.2635,39.3151,39.2377,39.2979,120031.0
2017-09-28 13:00:00,45.72,45.76,45.65,45.68,179169.0,39.2979,39.3323,39.2377,39.2635,179169.0
2017-09-28 13:10:00,45.68,45.79,45.68,45.78,104378.0,39.2635,39.3581,39.2635,39.3495,104378.0
2017-09-28 13:20:00,45.79,45.81,45.71,45.8,122293.0,39.3581,39.3753,39.2893,39.3667,122293.0
2017-09-28 13:30:00,45.8,45.82,45.74,45.79,129014.0,39.3667,39.3838,39.3151,39.3581,129014.0
2017-09-28 13:40:00,45.78,45.8,45.73,45.79,111563.0,39.3495,39.3667,39.3065,39.3581,111563.0
2017-09-28 13:50:00,45.79,45.82,45.68,45.69,342777.0,39.3581,39.3838,39.2635,39.2721,342777.0
2017-09-28 14:00:00,45.68,45.78,45.67,45.78,108197.0,39.2635,39.3495,39.2549,39.3495,108197.0
2017-09-28 14:10:00,45.78,45.8,45.72,45.78,156144.0,39.3495,39.3667,39.2979,39.3495,156144.0
2017-09-28 14:20:00,45.79,45.82,45.72,45.8,156879.0,39.3581,39.3838,39.2979,39.3667,156879.0
2017-09-28 14:30:00,45.8,45.83,45.73,45.76,123772.0,39.3667,39.3924,39.3065,39.3323,123772.0
2017-09-28 14:40:00,45.77,45.78,45.74,45.77,76427.0,39.3409,39.3495,39.3151,39.3409,76427.0
2017-09-28 14:50:00,45.78,45.84,45.76,45.82,104133.0,39.3495,39.401,39.3323,39.3838,104133.0
2017-09-28 15:00:00,45.82,45.84,45.79,45.82,109870.0,39.3838,39.401,39.3581,39.3838,109870.0
2017-09-28 15:10:00,45.82,45.83,45.77,45.8,134714.0,39.3838,39.3924,39.3409,39.3667,134714.0
2017-09-28 15:20:00,45.8,45.82,45.76,45.78,174532.0,39.3667,39.3838,39.3323,39.3495,174532.0
2017-09-28 15:30:00,45.78,45.84,45.77,45.84,234082.0,39.3495,39.401,39.3409,39.401,234082.0
2017-09-28 15:40:00,45.84,45.95,45.83,45.94,391517.0,39.401,39.4956,39.3924,39.487,391517.0
2017-09-28 15:50:00,45.93,45.94,45.82,45.83,769081.0,39.4784,39.487,39.3838,39.3924,769081.0
2017-09-29 09:30:00,45.61,45.71,45.49,45.55,274179.0,39.2033,39.2893,39.1002,39.1518,274179.0
2017-09-29 09:40:00,45.55,45.72,45.53,45.63,207407.0,39.1518,39.2979,39.1346,39.2205,207407.0
2017-09-29 09:50:00,45.63,45.74,45.52,45.74,200374.0,39.2205,39.3151,39.126,39.3151,200374.0
2017-09-29 10:00:00,45.73,45.81,45.68,45.68,188945.0,39.3065,39.3753,39.2635,39.2635,188945.0
2017-09-29 10:10:00,45.68,45.83,45.64,45.82,118860.0,39.2635,39.3924,39.2291,39.3838,118860.0
2017-09-29 10:20:00,45.83,45.83,45.72,45.83,95549.0,39.3924,39.3924,39.2979,39.3924,95549.0
2017-09-29 10:30:00,45.83,45.92,45.78,45.84,160587.0,39.3924,39.4698,39.3495,39.401,160587.0
2017-09-29 10:40:00,45.83,45.93,45.83,45.9,108907.0,39.3924,39.4784,39.3924,39.4526,108907.0
2017-09-29 10:50:00,45.89,46.07,45.89,46.06,282346.0,39.444,39.5987,39.444,39.5901,282346.0
2017-09-29 11:00:00,46.07,46.07,45.9,45.93,164819.0,39.5987,39.5987,39.4526,39.4784,164819.0
2017-09-29 11:10:00,45.93,45.97,45.88,45.9,150510.0,39.4784,39.5128,39.4354,39.4526,150510.0
2017-09-29 11:20:00,45.9,45.93,45.85,45.89,129640.0,39.4526,39.4784,39.4096,39.444,129640.0
2017-09-29 11:30:00,45.89,45.93,45.83,45.88,100931.0,39.444,39.4784,39.3924,39.4354,100931.0
2017-09-29 11:40:00,45.89,45.92,45.84,45.91,94325.0,39.444,39.4698,39.401,39.4612,94325.0
2017-09-29 11:50:00,45.91,46.02,45.91,46.02,130217.0,39.4612,39.5558,39.4612,39.5558,130217.0
2017-09-29 12:00:00,46.02,46.16,46.01,46.16,121569.0,39.5558,39.6761,39.5472,39.6761,121569.0
2017-09-29 12:10:00,46.16,46.18,46.07,46.13,60832.0,39.6761,39.6933,39.5987,39.6503,60832.0
2017-09-29 12:20:00,46.12,46.14,46.06,46.08,72810.0,39.6417,39.6589,39.5901,39.6073,72810.0
2017-09-29 12:30:00,46.08,46.11,46.02,46.04,90001.0,39.6073,39.6331,39.5558,39.5729,90001.0
2017-09-29 12:40:00,46.05,46.06,46.01,46.02,56455.0,39.5815,39.5901,39.5472,39.5558,56455.0
2017-09-29 12:50:00,46.03,46.03,45.98,46.01,32990.0,39.5644,39.5644,39.5214,39.5472,32990.0
2017-09-29 13:00:00,46.01,46.02,45.98,46.02,41519.0,39.5472,39.5558,39.5214,39.5558,41519.0
2017-09-29 13:10:00,46.02,46.03,45.92,45.95,70334.0,39.5558,39.5644,39.4698,39.4956,70334.0
2017-09-29 13:20:00,45.95,45.96,45.9,45.91,74799.0,39.4956,39.5042,39.4526,39.4612,74799.0
2017-09-29 13:30:00,45.91,46.01,45.9,45.97,86913.0,39.4612,39.5472,39.4526,39.5128,86913.0
2017-09-29 13:40:00,45.98,46.02,45.97,45.98,41044.0,39.5214,39.5558,39.5128,39.5214,41044.0
2017-09-29 13:50:00,45.98,46.0,45.95,46.0,47462.0,39.5214,39.5386,39.4956,39.5386,47462.0
2017-09-29 14:00:00,46.0,46.01,45.93,45.96,96736.0,39.5386,39.5472,39.4784,39.5042,96736.0
2017-09-29 14:10:00,45.97,46.0,45.95,45.98,54807.0,39.5128,39.5386,39.4956,39.5214,54807.0
2017-09-29 14:20:00,45.98,46.03,45.97,46.02,114850.0,39.5214,39.5644,39.5128,39.5558,114850.0
2017-09-29 14:30:00,46.02,46.02,45.87,45.88,161013.0,39.5558,39.5558,39.4268,39.4354,161013.0
2017-09-29 14:40:00,45.88,45.9,45.86,45.9,81277.0,39.4354,39.4526,39.4182,39.4526,81277.0
2017-09-29 14:50:00,45.9,45.91,45.88,45.91,72473.0,39.4526,39.4612,39.4354,39.4612,72473.0
2017-09-29 15:00:00,45.9,45.92,45.87,45.92,111478.0,39.4526,39.4698,39.4268,39.4698,111478.0
2017-09-29 15:10:00,45.91,45.96,45.91,45.96,114405.0,39.4612,39.5042,39.4612,39.5042,114405.0
2017-09-29 15:20:00,45.95,45.97,45.92,45.92,141739.0,39.4956,39.5128,39.4698,39.4698,141739.0
2017-09-29 15:30:00,45.93,45.98,45.89,45.98,129341.0,39.4784,39.5214,39.444,39.5214,129341.0
2017-09-29 15:40:00,45.98,45.99,45.93,45.97,241667.0,39.5214,39.53,39.4784,39.5128,241667.0
2017-09-29 15:50:00,45.97,46.05,45.96,46.02,711374.0,39.5128,39.5815,39.5042,39.5558,711374.0
2017-10-02 09:30:00,45.23,45.63,45.02,45.58,546054.0,38.8767,39.2205,38.6962,39.1776,546054.0
2017-10-02 09:40:00,45.59,45.73,45.45,45.54,221172.0,39.1862,39.3065,39.0658,39.1432,221172.0
2017-10-02 09:50:00,45.54,45.61,45.51,45.53,104547.0,39.1432,39.2033,39.1174,39.1346,104547.0
2017-10-02 10:00:00,45.52,45.7,45.45,45.64,176142.0,39.126,39.2807,39.0658,39.2291,176142.0
2017-10-02 10:10:00,45.63,45.71,45.58,45.68,160823.0,39.2205,39.2893,39.1776,39.2635,160823.0
2017-10-02 10:20:00,45.67,45.7,45.5,45.51,195665.0,39.2549,39.2807,39.1088,39.1174,195665.0
2017-10-02 10:30:00,45.51,45.59,45.5,45.54,157767.0,39.1174,39.1862,39.1088,39.1432,157767.0
2017-10-02 10:40:00,45.54,45.55,45.45,45.49,181585.0,39.1432,39.1518,39.0658,39.1002,181585.0
2017-10-02 10:50:00,45.49,45.53,45.45,45.47,182304.0,39.1002,39.1346,39.0658,39.083,182304.0
2017-10-02 11:00:00,45.47,45.48,45.39,45.44,211360.0,39.083,39.0916,39.0143,39.0572,211360.0
2017-10-02 11:10:00,45.45,45.47,45.25,45.32,136218.0,39.0658,39.083,38.8939,38.9541,136218.0
2017-10-02 11:20:00,45.32,45.32,45.24,45.3,139304.0,38.9541,38.9541,38.8853,38.9369,139304.0
2017-10-02 11:30:00,45.29,45.29,45.14,45.26,281113.0,38.9283,38.9283,38.7994,38.9025,281113.0
2017-10-02 11:40:00,45.26,45.26,45.09,45.16,232384.0,38.9025,38.9025,38.7564,38.8166,232384.0
2017-10-02 11:50:00,45.17,45.27,45.17,45.18,109695.0,38.8252,38.9111,38.8252,38.8337,109695.0
2017-10-02 12:00:00,45.18,45.22,45.12,45.2,161449.0,38.8337,38.8681,38.7822,38.8509,161449.0
2017-10-02 12:10:00,45.2,45.34,45.19,45.32,92602.0,38.8509,38.9713,38.8423,38.9541,92602.0
2017-10-02 12:20:00,45.33,45.35,45.28,45.34,86275.0,38.9627,38.9799,38.9197,38.9713,86275.0
2017-10-02 12:30:00,45.34,45.46,45.34,45.43,75718.0,38.9713,39.0744,38.9713,39.0486,75718.0
2017-10-02 12:40:00,45.44,45.47,45.35,45.45,114840.0,39.0572,39.083,38.9799,39.0658,114840.0
2017-10-02 12:50:00,45.45,45.48,45.4,45.4,59419.0,39.0658,39.0916,39.0228,39.0228,59419.0
2017-10-02 13:00:00,45.4,45.41,45.33,45.34,64190.0,39.0228,39.0314,38.9627,38.9713,64190.0
2017-10-02 13:10:00,45.34,45.35,45.3,45.35,87916.0,38.9713,38.9799,38.9369,38.9799,87916.0
2017-10-02 13:20:00,45.35,45.43,45.32,45.42,84817.0,38.9799,39.0486,38.9541,39.04,84817.0
2017-10-02 13:30:00,45.41,45.47,45.41,45.45,91241.0,39.0314,39.083,39.0314,39.0658,91241.0
2017-10-02 13:40:00,45.46,45.55,45.44,45.49,101047.0,39.0744,39.1518,39.0572,39.1002,101047.0
2017-10-02 13:50:00,45.5,45.53,45.45,45.5,79768.0,39.1088,39.1346,39.0658,39.1088,79768.0
2017-10-02 14:00:00,45.49,45.5,45.41,45.41,85858.0,39.1002,39.1088,39.0314,39.0314,85858.0
2017-10-02 14:10:00,45.4,45.41,45.25,45.27,124477.0,39.0228,39.0314,38.8939,38.9111,124477.0
2017-10-02 14:20:00,45.27,45.31,45.26,45.27,67405.0,38.9111,38.9455,38.9025,38.9111,67405.0
2017-10-02 14:30:00,45.28,45.3,45.21,45.28,89341.0,38.9197,38.9369,38.8595,38.9197,89341.0
2017-10-02 14:40:00,45.28,45.33,45.28,45.3,86194.0,38.9197,38.9627,38.9197,38.9369,86194.0
2017-10-02 14:50:00,45.3,45.37,45.29,45.36,79776.0,38.9369,38.9971,38.9283,38.9885,79776.0
2017-10-02 15:00:00,45.35,45.37,45.31,45.33,85901.0,38.9799,38.9971,38.9455,38.9627,85901.0
2017-10-02 15:10:00,45.33,45.38,45.32,45.36,100729.0,38.9627,39.0057,38.9541,38.9885,100729.0
2017-10-02 15:20:00,45.35,45.39,45.34,45.39,131069.0,38.9799,39.0143,38.9713,39.0143,131069.0
2017-10-02 15:30:00,45.39,45.49,45.38,45.49,148338.0,39.0143,39.1002,39.0057,39.1002,148338.0
2017-10-02 15:40:00,45.49,45.53,45.42,45.42,353953.0,39.1002,39.1346,39.04,39.04,353953.0
2017-10-02 15:50:00,45.42,45.53,45.41,45.51,467673.0,39.04,39.1346,39.0314,39.1174,467673.0
2017-10-03 09:30:00,45.42,45.43,45.28,45.34,206974.0,39.04,39.0486,38.9197,38.9713,206974.0
2017-10-03 09:40:00,45.34,45.35,45.12,45.19,300666.0,38.9713,38.9799,38.7822,38.8423,300666.0
2017-10-03 09:50:00,45.19,45.51,45.18,45.36,185749.0,38.8423,39.1174,38.8337,38.9885,185749.0
2017-10-03 10:00:00,45.36,45.51,45.36,45.4,131279.0,38.9885,39.1174,38.9885,39.0228,131279.0
2017-10-03 10:10:00,45.4,45.44,45.34,45.4,152732.0,39.0228,39.0572,38.9713,39.0228,152732.0
2017-10-03 10:20:00,45.41,45.42,45.24,45.27,223561.0,39.0314,39.04,38.8853,38.9111,223561.0
2017-10-03 10:30:00,45.28,45.34,45.23,45.25,114870.0,38.9197,38.9713,38.8767,38.8939,114870.0
2017-10-03 10:40:00,45.25,45.25,45.06,45.1,435049.0,38.8939,38.8939,38.7306,38.765,435049.0
2017-10-03 10:50:00,45.11,45.12,44.97,45.04,290655.0,38.7736,38.7822,38.6532,38.7134,290655.0
2017-10-03 11:00:00,45.04,45.07,44.83,44.86,266121.0,38.7134,38.7392,38.5329,38.5587,266121.0
2017-10-03 11:10:00,44.86,44.92,44.79,44.84,237822.0,38.5587,38.6103,38.4985,38.5415,237822.0
2017-10-03 11:20:00,44.84,44.97,44.79,44.84,191272.0,38.5415,38.6532,38.4985,38.5415,191272.0
2017-10-03 11:30:00,44.85,45.0,44.83,44.97,227911.0,38.5501,38.679,38.5329,38.6532,227911.0
2017-10-03 11:40:00,44.96,44.97,44.84,44.89,198073.0,38.6447,38.6532,38.5415,38.5845,198073.0
2017-10-03 11:50:00,44.89,44.93,44.88,44.91,163761.0,38.5845,38.6189,38.5759,38.6017,163761.0
2017-10-03 12:00:00,44.91,44.97,44.89,44.97,151015.0,38.6017,38.6532,38.5845,38.6532,151015.0
2017-10-03 12:10:00,44.97,45.0,44.94,44.95,123808.0,38.6532,38.679,38.6275,38.6361,123808.0
2017-10-03 12:20:00,44.96,44.97,44.87,44.89,94786.0,38.6447,38.6532,38.5673,38.5845,94786.0
2017-10-03 12:30:00,44.89,44.96,44.89,44.96,112404.0,38.5845,38.6447,38.5845,38.6447,112404.0
2017-10-03 12:40:00,44.95,44.99,44.94,44.95,112006.0,38.6361,38.6704,38.6275,38.6361,112006.0
2017-10-03 12:50:00,44.96,44.98,44.94,44.97,195796.0,38.6447,38.6618,38.6275,38.6532,195796.0
2017-10-03 13:00:00,44.96,44.97,44.92,44.94,142552.0,38.6447,38.6532,38.6103,38.6275,142552.0
2017-10-03 13:10:00,44.94,44.97,44.89,44.95,172452.0,38.6275,38.6532,38.5845,38.6361,172452.0
2017-10-03 13:20:00,44.94,44.95,44.88,44.91,162014.0,38.6275,38.6361,38.5759,38.6017,162014.0
2017-10-03 13:30:00,44.91,44.94,44.84,44.85,122172.0,38.6017,38.6275,38.5415,38.5501,122172.0
2017-10-03 13:40:00,44.86,44.86,44.79,44.82,103786.0,38.5587,38.5587,38.4985,38.5243,103786.0
2017-10-03 13:50:00,44.82,44.85,44.78,44.83,129798.0,38.5243,38.5501,38.4899,38.5329,129798.0
2017-10-03 14:00:00,44.83,44.88,44.79,44.87,225455.0,38.5329,38.5759,38.4985,38.5673,225455.0
2017-10-03 14:10:00,44.87,44.87,44.82,44.82,181470.0,38.5673,38.5673,38.5243,38.5243,181470.0
2017-10-03 14:20:00,44.83,44.87,44.79,44.87,133290.0,38.5329,38.5673,38.4985,38.5673,133290.0
2017-10-03 14:30:00,44.87,44.88,44.83,44.88,148532.0,38.5673,38.5759,38.5329,38.5759,148532.0
2017-10-03 14:40:00,44.88,44.91,44.87,44.9,111580.0,38.5759,38.6017,38.5673,38.5931,111580.0
2017-10-03 14:50:00,44.91,44.94,44.87,44.9,111216.0,38.6017,38.6275,38.5673,38.5931,111216.0
2017-10-03 15:00:00,44.9,44.93,44.88,44.91,115739.0,38.5931,38.6189,38.5759,38.6017,115739.0
2017-10-03 15:10:00,44.9,44.94,44.89,44.92,71851.0,38.5931,38.6275,38.5845,38.6103,71851.0
2017-10-03 15:20:00,44.93,44.95,44.92,44.94,141316.0,38.6189,38.6361,38.6103,38.6275,141316.0
2017-10-03 15:30:00,44.94,44.98,44.92,44.98,192224.0,38.6275,38.6618,38.6103,38.6618,192224.0
2017-10-03 15:40:00,44.98,45.0,44.92,44.92,225638.0,38.6618,38.679,38.6103,38.6103,225638.0
2017-10-03 15:50:00,44.92,44.95,44.84,44.91,665121.0,38.6103,38.6361,38.5415,38.6017,665121.0
2017-10-04 09:30:00,45.05,45.42,45.03,45.41,228229.0,38.722,39.04,38.7048,39.0314,228229.0
2017-10-04 09:40:00,45.4,45.4,45.13,45.13,108218.0,39.0228,39.0228,38.7908,38.7908,108218.0
2017-10-04 09:50:00,45.13,45.18,44.91,44.91,99946.0,38.7908,38.8337,38.6017,38.6017,99946.0
2017-10-04 10:00:00,44.91,45.07,44.91,45.07,153417.0,38.6017,38.7392,38.6017,38.7392,153417.0
2017-10-04 10:10:00,45.07,45.08,44.88,44.97,163591.0,38.7392,38.7478,38.5759,38.6532,163591.0
2017-10-04 10:20:00,44.96,44.98,44.84,44.84,166627.0,38.6447,38.6618,38.5415,38.5415,166627.0
2017-10-04 10:30:00,44.85,45.35,44.84,45.25,322650.0,38.5501,38.9799,38.5415,38.8939,322650.0
2017-10-04 10:40:00,45.26,45.34,45.19,45.34,177159.0,38.9025,38.9713,38.8423,38.9713,177159.0
2017-10-04 10:50:00,45.34,45.36,45.14,45.2,153142.0,38.9713,38.9885,38.7994,38.8509,153142.0
2017-10-04 11:00:00,45.19,45.23,45.13,45.18,90106.0,38.8423,38.8767,38.7908,38.8337,90106.0
2017-10-04 11:10:00,45.17,45.18,45.09,45.13,110817.0,38.8252,38.8337,38.7564,38.7908,110817.0
2017-10-04 11:20:00,45.14,45.29,45.12,45.26,105424.0,38.7994,38.9283,38.7822,38.9025,105424.0
2017-10-04 11:30:00,45.26,45.26,45.13,45.17,81529.0,38.9025,38.9025,38.7908,38.8252,81529.0
2017-10-04 11:40:00,45.17,45.29,45.17,45.25,77153.0,38.8252,38.9283,38.8252,38.8939,77153.0
2017-10-04 11:50:00,45.26,45.36,45.24,45.3,118600.0,38.9025,38.9885,38.8853,38.9369,118600.0
2017-10-04 12:00:00,45.3,45.32,45.2,45.23,94521.0,38.9369,38.9541,38.8509,38.8767,94521.0
2017-10-04 12:10:00,45.22,45.23,45.11,45.14,68739.0,38.8681,38.8767,38.7736,38.7994,68739.0
2017-10-04 12:20:00,45.14,45.16,45.0,45.01,95180.0,38.7994,38.8166,38.679,38.6876,95180.0
2017-10-04 12:30:00,45.02,45.02,44.93,44.95,129662.0,38.6962,38.6962,38.6189,38.6361,129662.0
2017-10-04 12:40:00,44.95,45.03,44.89,45.0,428604.0,38.6361,38.7048,38.5845,38.679,428604.0
2017-10-04 12:50:00,45.01,45.16,45.0,45.16,124617.0,38.6876,38.8166,38.679,38.8166,124617.0
2017-10-04 13:00:00,45.16,45.16,45.08,45.09,139013.0,38.8166,38.8166,38.7478,38.7564,139013.0
2017-10-04 13:10:00,45.09,45.18,45.09,45.16,87282.0,38.7564,38.8337,38.7564,38.8166,87282.0
2017-10-04 13:20:00,45.15,45.25,45.14,45.21,75122.0,38.808,38.8939,38.7994,38.8595,75122.0
2017-10-04 13:30:00,45.22,45.22,45.17,45.17,62908.0,38.8681,38.8681,38.8252,38.8252,62908.0
2017-10-04 13:40:00,45.17,45.18,45.12,45.14,72162.0,38.8252,38.8337,38.7822,38.7994,72162.0
2017-10-04 13:50:00,45.13,45.15,45.09,45.09,71693.0,38.7908,38.808,38.7564,38.7564,71693.0
2017-10-04 14:00:00,45.09,45.17,45.07,45.16,99059.0,38.7564,38.8252,38.7392,38.8166,99059.0
2017-10-04 14:10:00,45.16,45.2,45.15,45.18,93410.0,38.8166,38.8509,38.808,38.8337,93410.0
2017-10-04 14:20:00,45.18,45.2,45.14,45.16,98703.0,38.8337,38.8509,38.7994,38.8166,98703.0
2017-10-04 14:30:00,45.15,45.15,45.07,45.09,105375.0,38.808,38.808,38.7392,38.7564,105375.0
2017-10-04 14:40:00,45.09,45.13,45.06,45.08,85504.0,38.7564,38.7908,38.7306,38.7478,85504.0
2017-10-04 14:50:00,45.08,45.15,45.08,45.14,107198.0,38.7478,38.808,38.7478,38.7994,107198.0
2017-10-04 15:00:00,45.14,45.17,45.11,45.16,64691.0,38.7994,38.8252,38.7736,38.8166,64691.0
2017-10-04 15:10:00,45.15,45.25,45.14,45.25,103409.0,38.808,38.8939,38.7994,38.8939,103409.0
2017-10-04 15:20:00,45.25,45.27,45.2,45.26,201849.0,38.8939,38.9111,38.8509,38.9025,201849.0
2017-10-04 15:30:00,45.26,45.32,45.25,45.32,175914.0,38.9025,38.9541,38.8939,38.9541,175914.0
2017-10-04 15:40:00,45.32,45.32,45.19,45.22,302217.0,38.9541,38.9541,38.8423,38.8681,302217.0
2017-10-04 15:50:00,45.22,45.26,45.16,45.19,590018.0,38.8681,38.9025,38.8166,38.8423,590018.0
2017-10-05 09:30:00,45.36,45.39,45.0,45.24,276596.0,38.9885,39.0143,38.679,38.8853,276596.0
2017-10-05 09:40:00,45.26,45.35,45.08,45.13,380027.0,38.9025,38.9799,38.7478,38.7908,380027.0
2017-10-05 09:50:00,45.13,45.15,44.94,45.01,136132.0,38.7908,38.808,38.6275,38.6876,136132.0
2017-10-05 10:00:00,45.01,45.13,44.98,45.11,218959.0,38.6876,38.7908,38.6618,38.7736,218959.0
2017-10-05 10:10:00,45.11,45.19,45.05,45.09,79195.0,38.7736,38.8423,38.722,38.7564,79195.0
2017-10-05 10:20:00,45.08,45.16,45.06,45.06,106421.0,38.7478,38.8166,38.7306,38.7306,106421.0
2017-10-05 10:30:00,45.07,45.16,45.06,45.14,144003.0,38.7392,38.8166,38.7306,38.7994,144003.0
2017-10-05 10:40:00,45.14,45.24,45.12,45.22,171162.0,38.7994,38.8853,38.7822,38.8681,171162.0
2017-10-05 10:50:00,45.22,45.25,45.13,45.2,313298.0,38.8681,38.8939,38.7908,38.8509,313298.0
2017-10-05 11:00:00,45.2,45.22,45.09,45.09,102314.0,38.8509,38.8681,38.7564,38.7564,102314.0
2017-10-05 11:10:00,45.09,45.12,45.06,45.11,83733.0,38.7564,38.7822,38.7306,38.7736,83733.0
2017-10-05 11:20:00,45.11,45.13,45.06,45.09,74245.0,38.7736,38.7908,38.7306,38.7564,74245.0
2017-10-05 11:30:00,45.08,45.18,45.03,45.18,281891.0,38.7478,38.8337,38.7048,38.8337,281891.0
2017-10-05 11:40:00,45.19,45.26,45.15,45.2,85232.0,38.8423,38.9025,38.808,38.8509,85232.0
2017-10-05 11:50:00,45.19,45.28,45.19,45.23,67042.0,38.8423,38.9197,38.8423,38.8767,67042.0
2017-10-05 12:00:00,45.23,45.24,45.17,45.23,52958.0,38.8767,38.8853,38.8252,38.8767,52958.0
2017-10-05 12:10:00,45.23,45.25,45.19,45.19,33258.0,38.8767,38.8939,38.8423,38.8423,33258.0
2017-10-05 12:20:00,45.2,45.22,45.15,45.17,74629.0,38.8509,38.8681,38.808,38.8252,74629.0
2017-10-05 12:30:00,45.16,45.22,45.16,45.21,57209.0,38.8166,38.8681,38.8166,38.8595,57209.0
2017-10-05 12:40:00,45.21,45.25,45.19,45.2,52234.0,38.8595,38.8939,38.8423,38.8509,52234.0
2017-10-05 12:50:00,45.2,45.25,45.18,45.25,36985.0,38.8509,38.8939,38.8337,38.8939,36985.0
2017-10-05 13:00:00,45.24,45.25,45.21,45.23,43543.0,38.8853,38.8939,38.8595,38.8767,43543.0
2017-10-05 13:10:00,45.24,45.27,45.22,45.25,60724.0,38.8853,38.9111,38.8681,38.8939,60724.0
2017-10-05 13:20:00,45.25,45.26,45.23,45.23,37823.0,38.8939,38.9025,38.8767,38.8767,37823.0
2017-10-05 13:30:00,45.24,45.24,45.19,45.2,61693.0,38.8853,38.8853,38.8423,38.8509,61693.0
2017-10-05 13:40:00,45.2,45.25,45.18,45.21,44183.0,38.8509,38.8939,38.8337,38.8595,44183.0
2017-10-05 13:50:00,45.21,45.22,45.17,45.19,66931.0,38.8595,38.8681,38.8252,38.8423,66931.0
2017-10-05 14:00:00,45.19,45.21,45.18,45.19,37420.0,38.8423,38.8595,38.8337,38.8423,37420.0
2017-10-05 14:10:00,45.2,45.21,45.17,45.2,60377.0,38.8509,38.8595,38.8252,38.8509,60377.0
2017-10-05 14:20:00,45.2,45.24,45.17,45.23,61751.0,38.8509,38.8853,38.8252,38.8767,61751.0
2017-10-05 14:30:00,45.23,45.25,45.2,45.23,108085.0,38.8767,38.8939,38.8509,38.8767,108085.0
2017-10-05 14:40:00,45.23,45.32,45.22,45.29,64917.0,38.8767,38.9541,38.8681,38.9283,64917.0
2017-10-05 14:50:00,45.28,45.33,45.27,45.3,78037.0,38.9197,38.9627,38.9111,38.9369,78037.0
2017-10-05 15:00:00,45.3,45.33,45.24,45.24,80218.0,38.9369,38.9627,38.8853,38.8853,80218.0
2017-10-05 15:10:00,45.25,45.25,45.19,45.22,91915.0,38.8939,38.8939,38.8423,38.8681,91915.0
2017-10-05 15:20:00,45.23,45.23,45.17,45.22,61185.0,38.8767,38.8767,38.8252,38.8681,61185.0
2017-10-05 15:30:00,45.22,45.26,45.18,45.22,104995.0,38.8681,38.9025,38.8337,38.8681,104995.0
2017-10-05 15:40:00,45.22,45.24,45.16,45.17,171301.0,38.8681,38.8853,38.8166,38.8252,171301.0
2017-10-05 15:50:00,45.18,45.18,45.07,45.09,515871.0,38.8337,38.8337,38.7392,38.7564,515871.0
2017-10-06 09:30:00,44.86,45.05,44.6,44.73,214694.0,38.5587,38.722,38.3352,38.447,214694.0
2017-10-06 09:40:00,44.74,44.77,44.56,44.57,97412.0,38.4556,38.4813,38.3008,38.3094,97412.0
2017-10-06 09:50:00,44.56,44.58,44.23,44.32,443649.0,38.3008,38.318,38.0172,38.0945,443649.0
2017-10-06 10:00:00,44.31,44.52,44.31,44.45,114166.0,38.086,38.2665,38.086,38.2063,114166.0
2017-10-06 10:10:00,44.44,44.53,44.39,44.52,277576.0,38.1977,38.2751,38.1547,38.2665,277576.0
2017-10-06 10:20:00,44.53,44.68,44.53,44.65,72918.0,38.2751,38.404,38.2751,38.3782,72918.0
2017-10-06 10:30:00,44.64,44.64,44.45,44.48,419574.0,38.3696,38.3696,38.2063,38.2321,419574.0
2017-10-06 10:40:00,44.48,44.57,44.39,44.49,60576.0,38.2321,38.3094,38.1547,38.2407,60576.0
2017-10-06 10:50:00,44.48,44.54,44.44,44.44,83587.0,38.2321,38.2836,38.1977,38.1977,83587.0
2017-10-06 11:00:00,44.44,44.49,44.37,44.39,120676.0,38.1977,38.2407,38.1375,38.1547,120676.0
2017-10-06 11:10:00,44.39,44.48,44.36,44.48,115805.0,38.1547,38.2321,38.1289,38.2321,115805.0
2017-10-06 11:20:00,44.48,44.51,44.42,44.47,102867.0,38.2321,38.2579,38.1805,38.2235,102867.0
2017-10-06 11:30:00,44.47,44.56,44.44,44.54,105111.0,38.2235,38.3008,38.1977,38.2836,105111.0
2017-10-06 11:40:00,44.54,44.64,44.53,44.61,86204.0,38.2836,38.3696,38.2751,38.3438,86204.0
2017-10-06 11:50:00,44.61,44.69,44.6,44.63,72858.0,38.3438,38.4126,38.3352,38.361,72858.0
2017-10-06 12:00:00,44.62,44.65,44.59,44.59,51859.0,38.3524,38.3782,38.3266,38.3266,51859.0
2017-10-06 12:10:00,44.59,44.65,44.59,44.64,76162.0,38.3266,38.3782,38.3266,38.3696,76162.0
2017-10-06 12:20:00,44.65,44.65,44.52,44.53,41016.0,38.3782,38.3782,38.2665,38.2751,41016.0
2017-10-06 12:30:00,44.53,44.57,44.49,44.5,53444.0,38.2751,38.3094,38.2407,38.2493,53444.0
2017-10-06 12:40:00,44.51,44.52,44.45,44.48,109387.0,38.2579,38.2665,38.2063,38.2321,109387.0
2017-10-06 12:50:00,44.49,44.51,44.46,44.48,210381.0,38.2407,38.2579,38.2149,38.2321,210381.0
2017-10-06 13:00:00,44.48,44.51,44.47,44.5,116097.0,38.2321,38.2579,38.2235,38.2493,116097.0
2017-10-06 13:10:00,44.5,44.56,44.49,44.51,136128.0,38.2493,38.3008,38.2407,38.2579,136128.0
2017-10-06 13:20:00,44.51,44.62,44.5,44.58,94836.0,38.2579,38.3524,38.2493,38.318,94836.0
2017-10-06 13:30:00,44.58,44.64,44.58,44.62,46891.0,38.318,38.3696,38.318,38.3524,46891.0
2017-10-06 13:40:00,44.62,44.67,44.57,44.66,84654.0,38.3524,38.3954,38.3094,38.3868,84654.0
2017-10-06 13:50:00,44.67,44.67,44.61,44.63,40256.0,38.3954,38.3954,38.3438,38.361,40256.0
2017-10-06 14:00:00,44.63,44.65,44.62,44.65,52555.0,38.361,38.3782,38.3524,38.3782,52555.0
2017-10-06 14:10:00,44.65,44.72,44.62,44.71,92780.0,38.3782,38.4384,38.3524,38.4298,92780.0
2017-10-06 14:20:00,44.71,44.75,44.67,44.74,64087.0,38.4298,38.4641,38.3954,38.4556,64087.0
2017-10-06 14:30:00,44.75,44.78,44.73,44.75,68786.0,38.4641,38.4899,38.447,38.4641,68786.0
2017-10-06 14:40:00,44.75,44.79,44.75,44.77,49387.0,38.4641,38.4985,38.4641,38.4813,49387.0
2017-10-06 14:50:00,44.76,44.77,44.69,44.69,59922.0,38.4727,38.4813,38.4126,38.4126,59922.0
2017-10-06 15:00:00,44.69,44.75,44.65,44.73,67979.0,38.4126,38.4641,38.3782,38.447,67979.0
2017-10-06 15:10:00,44.72,44.73,44.66,44.67,221747.0,38.4384,38.447,38.3868,38.3954,221747.0
2017-10-06 15:20:00,44.67,44.69,44.64,44.65,180632.0,38.3954,38.4126,38.3696,38.3782,180632.0
2017-10-06 15:30:00,44.65,44.67,44.62,44.66,385879.0,38.3782,38.3954,38.3524,38.3868,385879.0
2017-10-06 15:40:00,44.66,44.72,44.64,44.67,636694.0,38.3868,38.4384,38.3696,38.3954,636694.0
2017-10-06 15:50:00,44.67,44.74,44.61,44.73,1124538.0,38.3954,38.4556,38.3438,38.447,1124538.0
2017-10-09 09:30:00,44.76,45.06,44.76,44.98,109787.0,38.4727,38.7306,38.4727,38.6618,109787.0
2017-10-09 09:40:00,44.97,45.0,44.84,44.84,74407.0,38.6532,38.679,38.5415,38.5415,74407.0
2017-10-09 09:50:00,44.84,44.87,44.8,44.8,47782.0,38.5415,38.5673,38.5071,38.5071,47782.0
2017-10-09 10:00:00,44.81,44.85,44.73,44.84,67730.0,38.5157,38.5501,38.447,38.5415,67730.0
2017-10-09 10:10:00,44.85,44.96,44.85,44.92,54804.0,38.5501,38.6447,38.5501,38.6103,54804.0
2017-10-09 10:20:00,44.92,44.98,44.88,44.98,33164.0,38.6103,38.6618,38.5759,38.6618,33164.0
2017-10-09 10:30:00,44.97,45.05,44.97,45.03,65603.0,38.6532,38.722,38.6532,38.7048,65603.0
2017-10-09 10:40:00,45.03,45.07,44.97,45.02,51516.0,38.7048,38.7392,38.6532,38.6962,51516.0
2017-10-09 10:50:00,45.03,45.06,44.99,45.02,67766.0,38.7048,38.7306,38.6704,38.6962,67766.0
2017-10-09 11:00:00,45.02,45.02,44.96,44.99,40558.0,38.6962,38.6962,38.6447,38.6704,40558.0
2017-10-09 11:10:00,44.99,45.01,44.94,44.94,69770.0,38.6704,38.6876,38.6275,38.6275,69770.0
2017-10-09 11:20:00,44.94,45.01,44.92,45.0,104248.0,38.6275,38.6876,38.6103,38.679,104248.0
2017-10-09 11:30:00,45.01,45.01,44.93,44.97,72261.0,38.6876,38.6876,38.6189,38.6532,72261.0
2017-10-09 11:40:00,44.98,44.98,44.94,44.95,80218.0,38.6618,38.6618,38.6275,38.6361,80218.0
2017-10-09 11:50:00,44.95,44.95,44.85,44.86,66298.0,38.6361,38.6361,38.5501,38.5587,66298.0
2017-10-09 12:00:00,44.87,44.87,44.77,44.8,46001.0,38.5673,38.5673,38.4813,38.5071,46001.0
2017-10-09 12:10:00,44.8,44.93,44.8,44.9,45125.0,38.5071,38.6189,38.5071,38.5931,45125.0
2017-10-09 12:20:00,44.9,44.95,44.9,44.92,41616.0,38.5931,38.6361,38.5931,38.6103,41616.0
2017-10-09 12:30:00,44.92,44.92,44.82,44.84,54778.0,38.6103,38.6103,38.5243,38.5415,54778.0
2017-10-09 12:40:00,44.84,44.99,44.84,44.97,42224.0,38.5415,38.6704,38.5415,38.6532,42224.0
2017-10-09 12:50:00,44.97,45.0,44.94,44.96,49521.0,38.6532,38.679,38.6275,38.6447,49521.0
2017-10-09 13:00:00,44.96,44.99,44.95,44.98,28107.0,38.6447,38.6704,38.6361,38.6618,28107.0
2017-10-09 13:10:00,44.98,45.04,44.97,45.01,56959.0,38.6618,38.7134,38.6532,38.6876,56959.0
2017-10-09 13:20:00,45.01,45.02,44.99,45.0,30536.0,38.6876,38.6962,38.6704,38.679,30536.0
2017-10-09 13:30:00,45.01,45.05,44.98,45.05,45575.0,38.6876,38.722,38.6618,38.722,45575.0
2017-10-09 13:40:00,45.05,45.11,45.03,45.11,50664.0,38.722,38.7736,38.7048,38.7736,50664.0
2017-10-09 13:50:00,45.09,45.15,45.08,45.15,51614.0,38.7564,38.808,38.7478,38.808,51614.0
2017-10-09 14:00:00,45.15,45.17,45.07,45.09,46058.0,38.808,38.8252,38.7392,38.7564,46058.0
2017-10-09 14:10:00,45.09,45.12,45.08,45.1,53537.0,38.7564,38.7822,38.7478,38.765,53537.0
2017-10-09 14:20:00,45.11,45.16,45.08,45.09,105953.0,38.7736,38.8166,38.7478,38.7564,105953.0
2017-10-09 14:30:00,45.09,45.18,45.08,45.17,53899.0,38.7564,38.8337,38.7478,38.8252,53899.0
2017-10-09 14:40:00,45.18,45.19,45.11,45.11,81585.0,38.8337,38.8423,38.7736,38.7736,81585.0
2017-10-09 14:50:00,45.12,45.13,45.06,45.09,96703.0,38.7822,38.7908,38.7306,38.7564,96703.0
2017-10-09 15:00:00,45.09,45.11,45.03,45.05,58503.0,38.7564,38.7736,38.7048,38.722,58503.0
2017-10-09 15:10:00,45.03,45.09,45.02,45.09,83119.0,38.7048,38.7564,38.6962,38.7564,83119.0
2017-10-09 15:20:00,45.09,45.11,45.03,45.03,80095.0,38.7564,38.7736,38.7048,38.7048,80095.0
2017-10-09 15:30:00,45.04,45.04,44.99,45.02,111851.0,38.7134,38.7134,38.6704,38.6962,111851.0
2017-10-09 15:40:00,45.03,45.03,44.92,44.93,137819.0,38.7048,38.7048,38.6103,38.6189,137819.0
2017-10-09 15:50:00,44.94,44.98,44.9,44.93,445397.0,38.6275,38.6618,38.5931,38.6189,445397.0
2017-10-10 09:30:00,45.34,45.87,45.34,45.83,259385.0,38.9713,39.4268,38.9713,39.3924,259385.0
2017-10-10 09:40:00,45.83,45.83,45.63,45.68,176222.0,39.3924,39.3924,39.2205,39.2635,176222.0
2017-10-10 09:50:00,45.69,45.75,45.66,45.68,135708.0,39.2721,39.3237,39.2463,39.2635,135708.0
2017-10-10 10:00:00,45.69,45.7,45.56,45.64,164439.0,39.2721,39.2807,39.1604,39.2291,164439.0
2017-10-10 10:10:00,45.63,45.66,45.52,45.53,152448.0,39.2205,39.2463,39.126,39.1346,152448.0
2017-10-10 10:20:00,45.53,45.6,45.49,45.54,102435.0,39.1346,39.1948,39.1002,39.1432,102435.0
2017-10-10 10:30:00,45.54,45.56,45.4,45.41,177853.0,39.1432,39.1604,39.0228,39.0314,177853.0
2017-10-10 10:40:00,45.41,45.64,45.4,45.58,82414.0,39.0314,39.2291,39.0228,39.1776,82414.0
2017-10-10 10:50:00,45.59,45.63,45.56,45.63,68674.0,39.1862,39.2205,39.1604,39.2205,68674.0
2017-10-10 11:00:00,45.63,45.65,45.57,45.62,66482.0,39.2205,39.2377,39.169,39.2119,66482.0
2017-10-10 11:10:00,45.63,45.63,45.49,45.49,59289.0,39.2205,39.2205,39.1002,39.1002,59289.0
2017-10-10 11:20:00,45.49,45.52,45.4,45.41,85993.0,39.1002,39.126,39.0228,39.0314,85993.0
2017-10-10 11:30:00,45.42,45.48,45.36,45.39,91881.0,39.04,39.0916,38.9885,39.0143,91881.0
2017-10-10 11:40:00,45.38,45.45,45.38,45.44,45440.0,39.0057,39.0658,39.0057,39.0572,45440.0
2017-10-10 11:50:00,45.44,45.48,45.42,45.45,38032.0,39.0572,39.0916,39.04,39.0658,38032.0
2017-10-10 12:00:00,45.45,45.49,45.42,45.45,48828.0,39.0658,39.1002,39.04,39.0658,48828.0
2017-10-10 12:10:00,45.44,45.54,45.43,45.54,71594.0,39.0572,39.1432,39.0486,39.1432,71594.0
2017-10-10 12:20:00,45.54,45.59,45.54,45.56,74569.0,39.1432,39.1862,39.1432,39.1604,74569.0
2017-10-10 12:30:00,45.57,45.63,45.55,45.6,76319.0,39.169,39.2205,39.1518,39.1948,76319.0
2017-10-10 12:40:00,45.6,45.6,45.47,45.48,126023.0,39.1948,39.1948,39.083,39.0916,126023.0
2017-10-10 12:50:00,45.48,45.59,45.47,45.56,78476.0,39.0916,39.1862,39.083,39.1604,78476.0
2017-10-10 13:00:00,45.56,45.57,45.51,45.54,48236.0,39.1604,39.169,39.1174,39.1432,48236.0
2017-10-10 13:10:00,45.55,45.55,45.46,45.53,80790.0,39.1518,39.1518,39.0744,39.1346,80790.0
2017-10-10 13:20:00,45.53,45.62,45.47,45.47,131112.0,39.1346,39.2119,39.083,39.083,131112.0
2017-10-10 13:30:00,45.47,45.51,45.4,45.46,65064.0,39.083,39.1174,39.0228,39.0744,65064.0
2017-10-10 13:40:00,45.46,45.48,45.43,45.46,125585.0,39.0744,39.0916,39.0486,39.0744,125585.0
2017-10-10 13:50:00,45.46,45.47,45.42,45.44,85812.0,39.0744,39.083,39.04,39.0572,85812.0
2017-10-10 14:00:00,45.44,45.44,45.24,45.25,53083.0,39.0572,39.0572,38.8853,38.8939,53083.0
2017-10-10 14:10:00,45.24,45.34,45.24,45.28,43140.0,38.8853,38.9713,38.8853,38.9197,43140.0
2017-10-10 14:20:00,45.27,45.33,45.24,45.32,65642.0,38.9111,38.9627,38.8853,38.9541,65642.0
2017-10-10 14:30:00,45.31,45.34,45.22,45.25,85704.0,38.9455,38.9713,38.8681,38.8939,85704.0
2017-10-10 14:40:00,45.25,45.29,45.24,45.29,51646.0,38.8939,38.9283,38.8853,38.9283,51646.0
2017-10-10 14:50:00,45.29,45.3,45.2,45.2,149829.0,38.9283,38.9369,38.8509,38.8509,149829.0
2017-10-10 15:00:00,45.21,45.22,45.16,45.19,70427.0,38.8595,38.8681,38.8166,38.8423,70427.0
2017-10-10 15:10:00,45.19,45.22,45.15,45.15,96119.0,38.8423,38.8681,38.808,38.808,96119.0
2017-10-10 15:20:00,45.16,45.17,45.1,45.15,83542.0,38.8166,38.8252,38.765,38.808,83542.0
2017-10-10 15:30:00,45.16,45.17,45.12,45.12,146567.0,38.8166,38.8252,38.7822,38.7822,146567.0
2017-10-10 15:40:00,45.13,45.13,44.98,45.04,181327.0,38.7908,38.7908,38.6618,38.7134,181327.0
2017-10-10 15:50:00,45.04,45.1,45.03,45.06,555575.0,38.7134,38.765,38.7048,38.7306,555575.0
2017-10-11 09:30:00,44.93,45.28,44.91,44.97,229301.0,38.6189,38.9197,38.6017,38.6532,229301.0
2017-10-11 09:40:00,44.97,45.0,44.71,44.71,175290.0,38.6532,38.679,38.4298,38.4298,175290.0
2017-10-11 09:50:00,44.72,44.88,44.71,44.78,115444.0,38.4384,38.5759,38.4298,38.4899,115444.0
2017-10-11 10:00:00,44.78,44.9,44.71,44.9,84172.0,38.4899,38.5931,38.4298,38.5931,84172.0
2017-10-11 10:10:00,44.89,44.99,44.84,44.97,87062.0,38.5845,38.6704,38.5415,38.6532,87062.0
2017-10-11 10:20:00,44.97,45.09,44.96,45.07,77482.0,38.6532,38.7564,38.6447,38.7392,77482.0
2017-10-11 10:30:00,45.06,45.19,45.06,45.13,201604.0,38.7306,38.8423,38.7306,38.7908,201604.0
2017-10-11 10:40:00,45.12,45.15,45.03,45.15,98887.0,38.7822,38.808,38.7048,38.808,98887.0
2017-10-11 10:50:00,45.15,45.23,45.11,45.18,107875.0,38.808,38.8767,38.7736,38.8337,107875.0
2017-10-11 11:00:00,45.18,45.22,45.17,45.21,128189.0,38.8337,38.8681,38.8252,38.8595,128189.0
2017-10-11 11:10:00,45.2,45.21,45.1,45.19,53004.0,38.8509,38.8595,38.765,38.8423,53004.0
2017-10-11 11:20:00,45.19,45.21,45.14,45.18,65657.0,38.8423,38.8595,38.7994,38.8337,65657.0
2017-10-11 11:30:00,45.19,45.28,45.19,45.25,75095.0,38.8423,38.9197,38.8423,38.8939,75095.0
2017-10-11 11:40:00,45.24,45.24,45.14,45.19,104341.0,38.8853,38.8853,38.7994,38.8423,104341.0
2017-10-11 11:50:00,45.19,45.24,45.16,45.21,128236.0,38.8423,38.8853,38.8166,38.8595,128236.0
2017-10-11 12:00:00,45.22,45.29,45.21,45.25,40202.0,38.8681,38.9283,38.8595,38.8939,40202.0
2017-10-11 12:10:00,45.24,45.28,45.19,45.28,43952.0,38.8853,38.9197,38.8423,38.9197,43952.0
2017-10-11 12:20:00,45.27,45.36,45.25,45.34,89451.0,38.9111,38.9885,38.8939,38.9713,89451.0
2017-10-11 12:30:00,45.33,45.41,45.31,45.4,178495.0,38.9627,39.0314,38.9455,39.0228,178495.0
2017-10-11 12:40:00,45.4,45.4,45.35,45.38,57819.0,39.0228,39.0228,38.9799,39.0057,57819.0
2017-10-11 12:50:00,45.38,45.39,45.32,45.35,72375.0,39.0057,39.0143,38.9541,38.9799,72375.0
2017-10-11 13:00:00,45.34,45.47,45.33,45.46,65334.0,38.9713,39.083,38.9627,39.0744,65334.0
2017-10-11 13:10:00,45.46,45.46,45.38,45.41,53905.0,39.0744,39.0744,39.0057,39.0314,53905.0
2017-10-11 13:20:00,45.41,45.47,45.39,45.46,72775.0,39.0314,39.083,39.0143,39.0744,72775.0
2017-10-11 13:30:00,45.47,45.47,45.41,45.41,29859.0,39.083,39.083,39.0314,39.0314,29859.0
2017-10-11 13:40:00,45.41,45.42,45.31,45.36,101624.0,39.0314,39.04,38.9455,38.9885,101624.0
2017-10-11 13:50:00,45.36,45.38,45.31,45.34,26886.0,38.9885,39.0057,38.9455,38.9713,26886.0
2017-10-11 14:00:00,45.33,45.4,45.33,45.39,61944.0,38.9627,39.0228,38.9627,39.0143,61944.0
2017-10-11 14:10:00,45.38,45.39,45.31,45.33,62884.0,39.0057,39.0143,38.9455,38.9627,62884.0
2017-10-11 14:20:00,45.32,45.34,45.26,45.29,65553.0,38.9541,38.9713,38.9025,38.9283,65553.0
2017-10-11 14:30:00,45.29,45.31,45.24,45.27,87071.0,38.9283,38.9455,38.8853,38.9111,87071.0
2017-10-11 14:40:00,45.27,45.33,45.24,45.27,57828.0,38.9111,38.9627,38.8853,38.9111,57828.0
2017-10-11 14:50:00,45.27,45.35,45.27,45.34,61252.0,38.9111,38.9799,38.9111,38.9713,61252.0
2017-10-11 15:00:00,45.34,45.37,45.32,45.32,64588.0,38.9713,38.9971,38.9541,38.9541,64588.0
2017-10-11 15:10:00,45.33,45.42,45.32,45.41,67941.0,38.9627,39.04,38.9541,39.0314,67941.0
2017-10-11 15:20:00,45.41,45.45,45.32,45.35,141752.0,39.0314,39.0658,38.9541,38.9799,141752.0
2017-10-11 15:30:00,45.34,45.42,45.33,45.41,179599.0,38.9713,39.04,38.9627,39.0314,179599.0
2017-10-11 15:40:00,45.41,45.45,45.36,45.44,188988.0,39.0314,39.0658,38.9885,39.0572,188988.0
2017-10-11 15:50:00,45.44,45.52,45.4,45.51,607724.0,39.0572,39.126,39.0228,39.1174,607724.0
2017-10-12 09:30:00,45.02,45.07,44.82,45.07,256558.0,38.6962,38.7392,38.5243,38.7392,256558.0
2017-10-12 09:40:00,45.07,45.17,44.9,44.96,103566.0,38.7392,38.8252,38.5931,38.6447,103566.0
2017-10-12 09:50:00,44.96,45.09,44.92,45.09,118461.0,38.6447,38.7564,38.6103,38.7564,118461.0
2017-10-12 10:00:00,45.09,45.15,44.96,44.98,88026.0,38.7564,38.808,38.6447,38.6618,88026.0
2017-10-12 10:10:00,44.98,45.2,44.98,45.11,82324.0,38.6618,38.8509,38.6618,38.7736,82324.0
2017-10-12 10:20:00,45.1,45.12,44.94,44.95,63265.0,38.765,38.7822,38.6275,38.6361,63265.0
2017-10-12 10:30:00,44.95,45.01,44.94,44.97,74944.0,38.6361,38.6876,38.6275,38.6532,74944.0
2017-10-12 10:40:00,44.97,44.99,44.88,44.89,48969.0,38.6532,38.6704,38.5759,38.5845,48969.0
2017-10-12 10:50:00,44.88,44.88,44.77,44.84,60939.0,38.5759,38.5759,38.4813,38.5415,60939.0
2017-10-12 11:00:00,44.85,45.04,44.84,45.02,145723.0,38.5501,38.7134,38.5415,38.6962,145723.0
2017-10-12 11:10:00,45.01,45.03,44.85,44.86,84816.0,38.6876,38.7048,38.5501,38.5587,84816.0
2017-10-12 11:20:00,44.86,44.88,44.8,44.82,107109.0,38.5587,38.5759,38.5071,38.5243,107109.0
2017-10-12 11:30:00,44.83,44.87,44.79,44.84,161216.0,38.5329,38.5673,38.4985,38.5415,161216.0
2017-10-12 11:40:00,44.85,44.96,44.85,44.94,102209.0,38.5501,38.6447,38.5501,38.6275,102209.0
2017-10-12 11:50:00,44.95,44.96,44.89,44.93,69536.0,38.6361,38.6447,38.5845,38.6189,69536.0
2017-10-12 12:00:00,44.93,44.99,44.9,44.91,78254.0,38.6189,38.6704,38.5931,38.6017,78254.0
2017-10-12 12:10:00,44.91,44.97,44.91,44.93,83827.0,38.6017,38.6532,38.6017,38.6189,83827.0
2017-10-12 12:20:00,44.93,44.99,44.92,44.94,87965.0,38.6189,38.6704,38.6103,38.6275,87965.0
2017-10-12 12:30:00,44.94,44.96,44.89,44.91,43758.0,38.6275,38.6447,38.5845,38.6017,43758.0
2017-10-12 12:40:00,44.91,44.93,44.79,44.82,163404.0,38.6017,38.6189,38.4985,38.5243,163404.0
2017-10-12 12:50:00,44.81,44.9,44.8,44.9,48494.0,38.5157,38.5931,38.5071,38.5931,48494.0
2017-10-12 13:00:00,44.91,44.94,44.89,44.94,57281.0,38.6017,38.6275,38.5845,38.6275,57281.0
2017-10-12 13:10:00,44.94,44.99,44.89,44.99,52827.0,38.6275,38.6704,38.5845,38.6704,52827.0
2017-10-12 13:20:00,45.0,45.09,44.99,45.06,132980.0,38.679,38.7564,38.6704,38.7306,132980.0
2017-10-12 13:30:00,45.05,45.06,45.02,45.02,54044.0,38.722,38.7306,38.6962,38.6962,54044.0
2017-10-12 13:40:00,45.02,45.02,44.96,44.97,69217.0,38.6962,38.6962,38.6447,38.6532,69217.0
2017-10-12 13:50:00,44.98,44.99,44.95,44.97,156992.0,38.6618,38.6704,38.6361,38.6532,156992.0
2017-10-12 14:00:00,44.97,44.98,44.89,44.91,285443.0,38.6532,38.6618,38.5845,38.6017,285443.0
2017-10-12 14:10:00,44.91,44.98,44.9,44.9,125625.0,38.6017,38.6618,38.5931,38.5931,125625.0
2017-10-12 14:20:00,44.9,44.93,44.89,44.91,77718.0,38.5931,38.6189,38.5845,38.6017,77718.0
2017-10-12 14:30:00,44.9,44.91,44.86,44.91,108705.0,38.5931,38.6017,38.5587,38.6017,108705.0
2017-10-12 14:40:00,44.91,44.93,44.86,44.87,179959.0,38.6017,38.6189,38.5587,38.5673,179959.0
2017-10-12 14:50:00,44.86,44.89,44.82,44.88,117932.0,38.5587,38.5845,38.5243,38.5759,117932.0
2017-10-12 15:00:00,44.89,44.91,44.84,44.88,123083.0,38.5845,38.6017,38.5415,38.5759,123083.0
2017-10-12 15:10:00,44.87,44.89,44.82,44.85,121917.0,38.5673,38.5845,38.5243,38.5501,121917.0
2017-10-12 15:20:00,44.84,44.87,44.81,44.86,113246.0,38.5415,38.5673,38.5157,38.5587,113246.0
2017-10-12 15:30:00,44.86,44.89,44.79,44.8,203782.0,38.5587,38.5845,38.4985,38.5071,203782.0
2017-10-12 15:40:00,44.8,44.82,44.73,44.73,196244.0,38.5071,38.5243,38.447,38.447,196244.0
2017-10-12 15:50:00,44.73,44.77,44.69,44.76,521910.0,38.447,38.4813,38.4126,38.4727,521910.0
2017-10-13 09:30:00,45.21,45.36,44.99,45.35,307600.0,38.8595,38.9885,38.6704,38.9799,307600.0
2017-10-13 09:40:00,45.35,45.35,45.09,45.22,197943.0,38.9799,38.9799,38.7564,38.8681,197943.0
2017-10-13 09:50:00,45.22,45.22,45.08,45.14,77492.0,38.8681,38.8681,38.7478,38.7994,77492.0
2017-10-13 10:00:00,45.13,45.21,45.06,45.07,101542.0,38.7908,38.8595,38.7306,38.7392,101542.0
2017-10-13 10:10:00,45.07,45.09,44.97,45.05,80985.0,38.7392,38.7564,38.6532,38.722,80985.0
2017-10-13 10:20:00,45.05,45.11,44.92,44.93,95663.0,38.722,38.7736,38.6103,38.6189,95663.0
2017-10-13 10:30:00,44.92,44.93,44.88,44.9,61286.0,38.6103,38.6189,38.5759,38.5931,61286.0
2017-10-13 10:40:00,44.9,44.96,44.85,44.86,97674.0,38.5931,38.6447,38.5501,38.5587,97674.0
2017-10-13 10:50:00,44.85,44.9,44.81,44.86,122258.0,38.5501,38.5931,38.5157,38.5587,122258.0
2017-10-13 11:00:00,44.87,44.95,44.87,44.89,75036.0,38.5673,38.6361,38.5673,38.5845,75036.0
2017-10-13 11:10:00,44.89,44.94,44.86,44.87,64605.0,38.5845,38.6275,38.5587,38.5673,64605.0
2017-10-13 11:20:00,44.88,44.9,44.82,44.85,100206.0,38.5759,38.5931,38.5243,38.5501,100206.0
2017-10-13 11:30:00,44.85,44.89,44.82,44.82,121966.0,38.5501,38.5845,38.5243,38.5243,121966.0
2017-10-13 11:40:00,44.83,44.84,44.77,44.78,48572.0,38.5329,38.5415,38.4813,38.4899,48572.0
2017-10-13 11:50:00,44.79,44.82,44.76,44.76,44002.0,38.4985,38.5243,38.4727,38.4727,44002.0
2017-10-13 12:00:00,44.77,44.8,44.76,44.79,66767.0,38.4813,38.5071,38.4727,38.4985,66767.0
2017-10-13 12:10:00,44.79,44.89,44.78,44.85,205702.0,38.4985,38.5845,38.4899,38.5501,205702.0
2017-10-13 12:20:00,44.86,44.87,44.84,44.84,45895.0,38.5587,38.5673,38.5415,38.5415,45895.0
2017-10-13 12:30:00,44.85,44.87,44.82,44.84,51965.0,38.5501,38.5673,38.5243,38.5415,51965.0
2017-10-13 12:40:00,44.85,44.87,44.83,44.85,31800.0,38.5501,38.5673,38.5329,38.5501,31800.0
2017-10-13 12:50:00,44.86,44.91,44.85,44.88,29942.0,38.5587,38.6017,38.5501,38.5759,29942.0
2017-10-13 13:00:00,44.87,44.89,44.77,44.78,38055.0,38.5673,38.5845,38.4813,38.4899,38055.0
2017-10-13 13:10:00,44.77,44.78,44.67,44.72,61649.0,38.4813,38.4899,38.3954,38.4384,61649.0
2017-10-13 13:20:00,44.73,44.87,44.73,44.84,43412.0,38.447,38.5673,38.447,38.5415,43412.0
2017-10-13 13:30:00,44.85,44.9,44.83,44.9,30656.0,38.5501,38.5931,38.5329,38.5931,30656.0
2017-10-13 13:40:00,44.9,44.92,44.88,44.9,52696.0,38.5931,38.6103,38.5759,38.5931,52696.0
2017-10-13 13:50:00,44.91,44.91,44.82,44.84,69033.0,38.6017,38.6017,38.5243,38.5415,69033.0
2017-10-13 14:00:00,44.84,44.87,44.78,44.87,80293.0,38.5415,38.5673,38.4899,38.5673,80293.0
2017-10-13 14:10:00,44.87,44.88,44.8,44.84,120260.0,38.5673,38.5759,38.5071,38.5415,120260.0
2017-10-13 14:20:00,44.84,44.88,44.82,44.87,69869.0,38.5415,38.5759,38.5243,38.5673,69869.0
2017-10-13 14:30:00,44.87,44.88,44.8,44.8,41005.0,38.5673,38.5759,38.5071,38.5071,41005.0
2017-10-13 14:40:00,44.8,44.83,44.78,44.82,62168.0,38.5071,38.5329,38.4899,38.5243,62168.0
2017-10-13 14:50:00,44.82,44.82,44.76,44.77,59772.0,38.5243,38.5243,38.4727,38.4813,59772.0
2017-10-13 15:00:00,44.77,44.81,44.75,44.78,43040.0,38.4813,38.5157,38.4641,38.4899,43040.0
2017-10-13 15:10:00,44.77,44.78,44.71,44.73,44618.0,38.4813,38.4899,38.4298,38.447,44618.0
2017-10-13 15:20:00,44.73,44.79,44.73,44.76,58289.0,38.447,38.4985,38.447,38.4727,58289.0
2017-10-13 15:30:00,44.76,44.78,44.72,44.74,66332.0,38.4727,38.4899,38.4384,38.4556,66332.0
2017-10-13 15:40:00,44.75,44.75,44.67,44.73,147790.0,38.4641,38.4641,38.3954,38.447,147790.0
2017-10-13 15:50:00,44.73,44.76,44.69,44.74,494057.0,38.447,38.4727,38.4126,38.4556,494057.0
2017-10-16 09:30:00,44.98,45.17,44.89,45.02,285193.0,38.6618,38.8252,38.5845,38.6962,285193.0
2017-10-16 09:40:00,45.01,45.09,44.98,45.04,141502.0,38.6876,38.7564,38.6618,38.7134,141502.0
2017-10-16 09:50:00,45.05,45.05,44.97,44.99,93404.0,38.722,38.722,38.6532,38.6704,93404.0
2017-10-16 10:00:00,44.99,45.08,44.97,45.03,133928.0,38.6704,38.7478,38.6532,38.7048,133928.0
2017-10-16 10:10:00,45.01,45.12,45.01,45.01,64441.0,38.6876,38.7822,38.6876,38.6876,64441.0
2017-10-16 10:20:00,45.0,45.02,44.96,44.99,58665.0,38.679,38.6962,38.6447,38.6704,58665.0
2017-10-16 10:30:00,44.99,45.05,44.97,45.04,58338.0,38.6704,38.722,38.6532,38.7134,58338.0
2017-10-16 10:40:00,45.03,45.06,44.97,45.01,38304.0,38.7048,38.7306,38.6532,38.6876,38304.0
2017-10-16 10:50:00,45.0,45.02,44.92,44.92,64314.0,38.679,38.6962,38.6103,38.6103,64314.0
2017-10-16 11:00:00,44.92,44.96,44.89,44.89,115378.0,38.6103,38.6447,38.5845,38.5845,115378.0
2017-10-16 11:10:00,44.9,44.9,44.79,44.8,80003.0,38.5931,38.5931,38.4985,38.5071,80003.0
2017-10-16 11:20:00,44.8,44.87,44.78,44.87,57985.0,38.5071,38.5673,38.4899,38.5673,57985.0
2017-10-16 11:30:00,44.86,44.87,44.78,44.81,61794.0,38.5587,38.5673,38.4899,38.5157,61794.0
2017-10-16 11:40:00,44.82,44.84,44.76,44.82,57506.0,38.5243,38.5415,38.4727,38.5243,57506.0
2017-10-16 11:50:00,44.82,44.83,44.75,44.77,66844.0,38.5243,38.5329,38.4641,38.4813,66844.0
2017-10-16 12:00:00,44.77,44.84,44.77,44.81,52415.0,38.4813,38.5415,38.4813,38.5157,52415.0
2017-10-16 12:10:00,44.81,44.88,44.79,44.86,99542.0,38.5157,38.5759,38.4985,38.5587,99542.0
2017-10-16 12:20:00,44.85,44.85,44.78,44.79,106653.0,38.5501,38.5501,38.4899,38.4985,106653.0
2017-10-16 12:30:00,44.79,44.83,44.78,44.8,63353.0,38.4985,38.5329,38.4899,38.5071,63353.0
2017-10-16 12:40:00,44.8,44.81,44.71,44.78,86238.0,38.5071,38.5157,38.4298,38.4899,86238.0
2017-10-16 12:50:00,44.78,44.8,44.74,44.74,41618.0,38.4899,38.5071,38.4556,38.4556,41618.0
2017-10-16 13:00:00,44.75,44.78,44.71,44.72,44340.0,38.4641,38.4899,38.4298,38.4384,44340.0
2017-10-16 13:10:00,44.72,44.8,44.71,44.77,60259.0,38.4384,38.5071,38.4298,38.4813,60259.0
2017-10-16 13:20:00,44.77,44.82,44.76,44.79,60599.0,38.4813,38.5243,38.4727,38.4985,60599.0
2017-10-16 13:30:00,44.79,44.8,44.77,44.77,33498.0,38.4985,38.5071,38.4813,38.4813,33498.0
2017-10-16 13:40:00,44.78,44.79,44.75,44.78,62220.0,38.4899,38.4985,38.4641,38.4899,62220.0
2017-10-16 13:50:00,44.78,44.81,44.73,44.73,77124.0,38.4899,38.5157,38.447,38.447,77124.0
2017-10-16 14:00:00,44.73,44.8,44.73,44.79,72439.0,38.447,38.5071,38.447,38.4985,72439.0
2017-10-16 14:10:00,44.79,44.83,44.76,44.77,75122.0,38.4985,38.5329,38.4727,38.4813,75122.0
2017-10-16 14:20:00,44.78,44.8,44.76,44.79,71351.0,38.4899,38.5071,38.4727,38.4985,71351.0
2017-10-16 14:30:00,44.78,44.8,44.76,44.77,54141.0,38.4899,38.5071,38.4727,38.4813,54141.0
2017-10-16 14:40:00,44.77,44.81,44.74,44.76,76631.0,38.4813,38.5157,38.4556,38.4727,76631.0
2017-10-16 14:50:00,44.75,44.76,44.72,44.75,65053.0,38.4641,38.4727,38.4384,38.4641,65053.0
2017-10-16 15:00:00,44.75,44.76,44.72,44.73,58013.0,38.4641,38.4727,38.4384,38.447,58013.0
2017-10-16 15:10:00,44.73,44.75,44.69,44.7,67589.0,38.447,38.4641,38.4126,38.4212,67589.0
2017-10-16 15:20:00,44.7,44.73,44.64,44.66,116939.0,38.4212,38.447,38.3696,38.3868,116939.0
2017-10-16 15:30:00,44.66,44.67,44.58,44.61,126001.0,38.3868,38.3954,38.318,38.3438,126001.0
2017-10-16 15:40:00,44.61,44.67,44.61,44.66,146465.0,38.3438,38.3954,38.3438,38.3868,146465.0
2017-10-16 15:50:00,44.67,44.68,44.6,44.61,396574.0,38.3954,38.404,38.3352,38.3438,396574.0
2017-10-17 09:30:00,44.6,44.62,44.5,44.57,160915.0,38.3352,38.3524,38.2493,38.3094,160915.0
2017-10-17 09:40:00,44.58,44.66,44.53,44.55,108452.0,38.318,38.3868,38.2751,38.2922,108452.0
2017-10-17 09:50:00,44.54,44.59,44.51,44.57,63607.0,38.2836,38.3266,38.2579,38.3094,63607.0
2017-10-17 10:00:00,44.57,44.6,44.5,44.52,92793.0,38.3094,38.3352,38.2493,38.2665,92793.0
2017-10-17 10:10:00,44.53,44.62,44.52,44.57,78678.0,38.2751,38.3524,38.2665,38.3094,78678.0
2017-10-17 10:20:00,44.57,44.59,44.53,44.58,71443.0,38.3094,38.3266,38.2751,38.318,71443.0
2017-10-17 10:30:00,44.58,44.63,44.47,44.51,140744.0,38.318,38.361,38.2235,38.2579,140744.0
2017-10-17 10:40:00,44.5,44.5,44.38,44.42,79531.0,38.2493,38.2493,38.1461,38.1805,79531.0
2017-10-17 10:50:00,44.43,44.47,44.2,44.29,201964.0,38.1891,38.2235,37.9914,38.0688,201964.0
2017-10-17 11:00:00,44.3,44.44,44.29,44.39,86474.0,38.0774,38.1977,38.0688,38.1547,86474.0
2017-10-17 11:10:00,44.39,44.43,44.36,44.38,56267.0,38.1547,38.1891,38.1289,38.1461,56267.0
2017-10-17 11:20:00,44.38,44.44,44.34,44.35,79902.0,38.1461,38.1977,38.1117,38.1203,79902.0
2017-10-17 11:30:00,44.35,44.36,44.24,44.28,85508.0,38.1203,38.1289,38.0258,38.0602,85508.0
2017-10-17 11:40:00,44.28,44.36,44.27,44.31,136845.0,38.0602,38.1289,38.0516,38.086,136845.0
2017-10-17 11:50:00,44.3,44.34,44.27,44.32,149689.0,38.0774,38.1117,38.0516,38.0945,149689.0
2017-10-17 12:00:00,44.32,44.39,44.28,44.39,181020.0,38.0945,38.1547,38.0602,38.1547,181020.0
2017-10-17 12:10:00,44.4,44.4,44.33,44.34,86627.0,38.1633,38.1633,38.1031,38.1117,86627.0
2017-10-17 12:20:00,44.34,44.38,44.31,44.33,189728.0,38.1117,38.1461,38.086,38.1031,189728.0
2017-10-17 12:30:00,44.33,44.38,44.32,44.35,91445.0,38.1031,38.1461,38.0945,38.1203,91445.0
2017-10-17 12:40:00,44.35,44.43,44.34,44.43,89356.0,38.1203,38.1891,38.1117,38.1891,89356.0
2017-10-17 12:50:00,44.43,44.46,44.42,44.46,102622.0,38.1891,38.2149,38.1805,38.2149,102622.0
2017-10-17 13:00:00,44.46,44.47,44.4,44.41,72172.0,38.2149,38.2235,38.1633,38.1719,72172.0
2017-10-17 13:10:00,44.41,44.42,44.29,44.3,105114.0,38.1719,38.1805,38.0688,38.0774,105114.0
2017-10-17 13:20:00,44.3,44.31,44.23,44.24,96655.0,38.0774,38.086,38.0172,38.0258,96655.0
2017-10-17 13:30:00,44.25,44.25,44.19,44.22,84756.0,38.0344,38.0344,37.9828,38.0086,84756.0
2017-10-17 13:40:00,44.22,44.27,44.2,44.2,76590.0,38.0086,38.0516,37.9914,37.9914,76590.0
2017-10-17 13:50:00,44.2,44.21,44.16,44.19,48797.0,37.9914,38.0,37.957,37.9828,48797.0
2017-10-17 14:00:00,44.19,44.3,44.14,44.28,130073.0,37.9828,38.0774,37.9398,38.0602,130073.0
2017-10-17 14:10:00,44.28,44.31,44.23,44.25,75814.0,38.0602,38.086,38.0172,38.0344,75814.0
2017-10-17 14:20:00,44.25,44.32,44.23,44.3,103225.0,38.0344,38.0945,38.0172,38.0774,103225.0
2017-10-17 14:30:00,44.3,44.31,44.23,44.25,115696.0,38.0774,38.086,38.0172,38.0344,115696.0
2017-10-17 14:40:00,44.25,44.32,44.24,44.32,119576.0,38.0344,38.0945,38.0258,38.0945,119576.0
2017-10-17 14:50:00,44.32,44.39,44.31,44.35,104521.0,38.0945,38.1547,38.086,38.1203,104521.0
2017-10-17 15:00:00,44.35,44.38,44.32,44.34,99180.0,38.1203,38.1461,38.0945,38.1117,99180.0
2017-10-17 15:10:00,44.33,44.33,44.26,44.28,102062.0,38.1031,38.1031,38.043,38.0602,102062.0
2017-10-17 15:20:00,44.28,44.31,44.26,44.27,130140.0,38.0602,38.086,38.043,38.0516,130140.0
2017-10-17 15:30:00,44.27,44.37,44.27,44.35,121554.0,38.0516,38.1375,38.0516,38.1203,121554.0
2017-10-17 15:40:00,44.36,44.38,44.33,44.34,180972.0,38.1289,38.1461,38.1031,38.1117,180972.0
2017-10-17 15:50:00,44.34,44.46,44.33,44.46,793478.0,38.1117,38.2149,38.1031,38.2149,793478.0
2017-10-18 09:30:00,44.48,44.8,44.48,44.61,244625.0,38.2321,38.5071,38.2321,38.3438,244625.0
2017-10-18 09:40:00,44.61,44.76,44.55,44.71,205595.0,38.3438,38.4727,38.2922,38.4298,205595.0
2017-10-18 09:50:00,44.71,44.77,44.62,44.63,96153.0,38.4298,38.4813,38.3524,38.361,96153.0
2017-10-18 10:00:00,44.64,44.64,44.54,44.59,137658.0,38.3696,38.3696,38.2836,38.3266,137658.0
2017-10-18 10:10:00,44.59,44.66,44.57,44.59,90946.0,38.3266,38.3868,38.3094,38.3266,90946.0
2017-10-18 10:20:00,44.6,44.74,44.58,44.74,59188.0,38.3352,38.4556,38.318,38.4556,59188.0
2017-10-18 10:30:00,44.74,44.75,44.51,44.52,85816.0,38.4556,38.4641,38.2579,38.2665,85816.0
2017-10-18 10:40:00,44.53,44.58,44.48,44.5,80399.0,38.2751,38.318,38.2321,38.2493,80399.0
2017-10-18 10:50:00,44.5,44.5,44.29,44.41,152476.0,38.2493,38.2493,38.0688,38.1719,152476.0
2017-10-18 11:00:00,44.42,44.43,44.34,44.37,91847.0,38.1805,38.1891,38.1117,38.1375,91847.0
2017-10-18 11:10:00,44.36,44.37,44.19,44.19,91307.0,38.1289,38.1375,37.9828,37.9828,91307.0
2017-10-18 11:20:00,44.2,44.33,44.19,44.27,110197.0,37.9914,38.1031,37.9828,38.0516,110197.0
2017-10-18 11:30:00,44.27,44.3,44.21,44.27,89028.0,38.0516,38.0774,38.0,38.0516,89028.0
2017-10-18 11:40:00,44.27,44.33,44.23,44.24,98347.0,38.0516,38.1031,38.0172,38.0258,98347.0
2017-10-18 11:50:00,44.24,44.28,44.19,44.21,208651.0,38.0258,38.0602,37.9828,38.0,208651.0
2017-10-18 12:00:00,44.22,44.25,44.18,44.19,78100.0,38.0086,38.0344,37.9742,37.9828,78100.0
2017-10-18 12:10:00,44.18,44.24,44.18,44.2,57557.0,37.9742,38.0258,37.9742,37.9914,57557.0
2017-10-18 12:20:00,44.2,44.21,44.14,44.15,61014.0,37.9914,38.0,37.9398,37.9484,61014.0
2017-10-18 12:30:00,44.15,44.18,44.14,44.15,48915.0,37.9484,37.9742,37.9398,37.9484,48915.0
2017-10-18 12:40:00,44.15,44.18,44.14,44.16,50286.0,37.9484,37.9742,37.9398,37.957,50286.0
2017-10-18 12:50:00,44.16,44.21,44.14,44.19,39474.0,37.957,38.0,37.9398,37.9828,39474.0
2017-10-18 13:00:00,44.19,44.2,44.17,44.17,76821.0,37.9828,37.9914,37.9656,37.9656,76821.0
2017-10-18 13:10:00,44.18,44.2,44.09,44.09,112464.0,37.9742,37.9914,37.8969,37.8969,112464.0
2017-10-18 13:20:00,44.09,44.1,44.05,44.05,65675.0,37.8969,37.9055,37.8625,37.8625,65675.0
2017-10-18 13:30:00,44.06,44.14,44.04,44.05,116639.0,37.8711,37.9398,37.8539,37.8625,116639.0
2017-10-18 13:40:00,44.05,44.08,43.98,44.06,170164.0,37.8625,37.8883,37.8023,37.8711,170164.0
2017-10-18 13:50:00,44.07,44.07,43.89,43.98,157451.0,37.8797,37.8797,37.7249,37.8023,157451.0
2017-10-18 14:00:00,43.98,44.01,43.95,43.99,137502.0,37.8023,37.8281,37.7765,37.8109,137502.0
2017-10-18 14:10:00,43.99,43.99,43.92,43.93,86089.0,37.8109,37.8109,37.7507,37.7593,86089.0
2017-10-18 14:20:00,43.92,43.94,43.89,43.93,131073.0,37.7507,37.7679,37.7249,37.7593,131073.0
2017-10-18 14:30:00,43.93,43.93,43.85,43.86,105952.0,37.7593,37.7593,37.6906,37.6992,105952.0
2017-10-18 14:40:00,43.86,43.87,43.78,43.83,247187.0,37.6992,37.7078,37.6304,37.6734,247187.0
2017-10-18 14:50:00,43.84,43.87,43.79,43.8,299714.0,37.682,37.7078,37.639,37.6476,299714.0
2017-10-18 15:00:00,43.8,43.82,43.68,43.68,706402.0,37.6476,37.6648,37.5444,37.5444,706402.0
2017-10-18 15:10:00,43.69,43.74,43.59,43.73,247989.0,37.553,37.596,37.4671,37.5874,247989.0
2017-10-18 15:20:00,43.73,43.8,43.7,43.77,236559.0,37.5874,37.6476,37.5616,37.6218,236559.0
2017-10-18 15:30:00,43.77,43.79,43.72,43.74,171255.0,37.6218,37.639,37.5788,37.596,171255.0
2017-10-18 15:40:00,43.74,43.78,43.72,43.76,245539.0,37.596,37.6304,37.5788,37.6132,245539.0
2017-10-18 15:50:00,43.75,43.78,43.68,43.77,679015.0,37.6046,37.6304,37.5444,37.6218,679015.0
2017-10-19 09:30:00,43.55,43.82,43.41,43.73,340368.0,37.4327,37.6648,37.3124,37.5874,340368.0
2017-10-19 09:40:00,43.73,43.75,43.5,43.56,308132.0,37.5874,37.6046,37.3897,37.4413,308132.0
2017-10-19 09:50:00,43.56,43.56,43.33,43.44,244367.0,37.4413,37.4413,37.2436,37.3382,244367.0
2017-10-19 10:00:00,43.44,43.53,43.22,43.23,253512.0,37.3382,37.4155,37.1491,37.1577,253512.0
2017-10-19 10:10:00,43.24,43.38,43.14,43.29,288156.0,37.1663,37.2866,37.0803,37.2092,288156.0
2017-10-19 10:20:00,43.29,43.34,43.22,43.33,121305.0,37.2092,37.2522,37.1491,37.2436,121305.0
2017-10-19 10:30:00,43.34,43.51,43.34,43.44,234744.0,37.2522,37.3983,37.2522,37.3382,234744.0
2017-10-19 10:40:00,43.43,43.51,43.41,43.46,237595.0,37.3296,37.3983,37.3124,37.3553,237595.0
2017-10-19 10:50:00,43.46,43.51,43.43,43.47,189136.0,37.3553,37.3983,37.3296,37.3639,189136.0
2017-10-19 11:00:00,43.47,43.51,43.4,43.47,195196.0,37.3639,37.3983,37.3038,37.3639,195196.0
2017-10-19 11:10:00,43.47,43.53,43.46,43.48,223385.0,37.3639,37.4155,37.3553,37.3725,223385.0
2017-10-19 11:20:00,43.49,43.58,43.4,43.41,188251.0,37.3811,37.4585,37.3038,37.3124,188251.0
2017-10-19 11:30:00,43.4,43.47,43.37,43.47,133494.0,37.3038,37.3639,37.278,37.3639,133494.0
2017-10-19 11:40:00,43.46,43.48,43.41,43.43,124141.0,37.3553,37.3725,37.3124,37.3296,124141.0
2017-10-19 11:50:00,43.43,43.45,43.36,43.37,148175.0,37.3296,37.3468,37.2694,37.278,148175.0
2017-10-19 12:00:00,43.37,43.37,43.29,43.34,130621.0,37.278,37.278,37.2092,37.2522,130621.0
2017-10-19 12:10:00,43.33,43.38,43.3,43.3,152265.0,37.2436,37.2866,37.2178,37.2178,152265.0
2017-10-19 12:20:00,43.3,43.34,43.25,43.28,85688.0,37.2178,37.2522,37.1748,37.2006,85688.0
2017-10-19 12:30:00,43.29,43.35,43.28,43.32,182920.0,37.2092,37.2608,37.2006,37.235,182920.0
2017-10-19 12:40:00,43.32,43.34,43.28,43.29,203570.0,37.235,37.2522,37.2006,37.2092,203570.0
2017-10-19 12:50:00,43.29,43.33,43.28,43.28,145033.0,37.2092,37.2436,37.2006,37.2006,145033.0
2017-10-19 13:00:00,43.28,43.29,43.25,43.26,93599.0,37.2006,37.2092,37.1748,37.1834,93599.0
2017-10-19 13:10:00,43.27,43.27,43.17,43.17,90610.0,37.192,37.192,37.1061,37.1061,90610.0
2017-10-19 13:20:00,43.17,43.19,43.08,43.16,196888.0,37.1061,37.1233,37.0287,37.0975,196888.0
2017-10-19 13:30:00,43.16,43.17,43.14,43.16,86760.0,37.0975,37.1061,37.0803,37.0975,86760.0
2017-10-19 13:40:00,43.16,43.21,43.15,43.19,97419.0,37.0975,37.1405,37.0889,37.1233,97419.0
2017-10-19 13:50:00,43.19,43.2,43.14,43.14,100377.0,37.1233,37.1319,37.0803,37.0803,100377.0
2017-10-19 14:00:00,43.14,43.17,43.14,43.17,110457.0,37.0803,37.1061,37.0803,37.1061,110457.0
2017-10-19 14:10:00,43.16,43.28,43.16,43.26,197072.0,37.0975,37.2006,37.0975,37.1834,197072.0
2017-10-19 14:20:00,43.26,43.29,43.21,43.26,107066.0,37.1834,37.2092,37.1405,37.1834,107066.0
2017-10-19 14:30:00,43.27,43.32,43.22,43.3,210033.0,37.192,37.235,37.1491,37.2178,210033.0
2017-10-19 14:40:00,43.3,43.37,43.28,43.3,136659.0,37.2178,37.278,37.2006,37.2178,136659.0
2017-10-19 14:50:00,43.31,43.38,43.3,43.36,101500.0,37.2264,37.2866,37.2178,37.2694,101500.0
2017-10-19 15:00:00,43.37,43.43,43.33,43.4,186235.0,37.278,37.3296,37.2436,37.3038,186235.0
2017-10-19 15:10:00,43.41,43.41,43.35,43.4,178278.0,37.3124,37.3124,37.2608,37.3038,178278.0
2017-10-19 15:20:00,43.4,43.42,43.36,43.41,217370.0,37.3038,37.321,37.2694,37.3124,217370.0
2017-10-19 15:30:00,43.41,43.44,43.38,43.39,291132.0,37.3124,37.3382,37.2866,37.2952,291132.0
2017-10-19 15:40:00,43.4,43.43,43.34,43.41,366032.0,37.3038,37.3296,37.2522,37.3124,366032.0
2017-10-19 15:50:00,43.4,43.43,43.37,43.42,915058.0,37.3038,37.3296,37.278,37.321,915058.0
2017-10-20 09:30:00,43.56,43.7,43.17,43.42,420153.0,37.4413,37.5616,37.1061,37.321,420153.0
2017-10-20 09:40:00,43.42,43.51,43.35,43.45,216843.0,37.321,37.3983,37.2608,37.3468,216843.0
2017-10-20 09:50:00,43.46,43.47,43.22,43.22,402254.0,37.3553,37.3639,37.1491,37.1491,402254.0
2017-10-20 10:00:00,43.23,43.4,43.21,43.36,255594.0,37.1577,37.3038,37.1405,37.2694,255594.0
2017-10-20 10:10:00,43.37,43.46,43.35,43.41,232293.0,37.278,37.3553,37.2608,37.3124,232293.0
2017-10-20 10:20:00,43.41,43.43,43.37,43.38,153355.0,37.3124,37.3296,37.278,37.2866,153355.0
2017-10-20 10:30:00,43.38,43.58,43.38,43.55,158323.0,37.2866,37.4585,37.2866,37.4327,158323.0
2017-10-20 10:40:00,43.55,43.56,43.47,43.54,101865.0,37.4327,37.4413,37.3639,37.4241,101865.0
2017-10-20 10:50:00,43.53,43.64,43.52,43.53,150890.0,37.4155,37.5101,37.4069,37.4155,150890.0
2017-10-20 11:00:00,43.53,43.56,43.46,43.47,81201.0,37.4155,37.4413,37.3553,37.3639,81201.0
2017-10-20 11:10:00,43.47,43.56,43.44,43.52,142383.0,37.3639,37.4413,37.3382,37.4069,142383.0
2017-10-20 11:20:00,43.52,43.53,43.36,43.41,159376.0,37.4069,37.4155,37.2694,37.3124,159376.0
2017-10-20 11:30:00,43.41,43.46,43.39,43.39,100557.0,37.3124,37.3553,37.2952,37.2952,100557.0
2017-10-20 11:40:00,43.4,43.46,43.33,43.45,113570.0,37.3038,37.3553,37.2436,37.3468,113570.0
2017-10-20 11:50:00,43.45,43.45,43.38,43.4,89589.0,37.3468,37.3468,37.2866,37.3038,89589.0
2017-10-20 12:00:00,43.41,43.43,43.28,43.3,101754.0,37.3124,37.3296,37.2006,37.2178,101754.0
2017-10-20 12:10:00,43.29,43.34,43.24,43.31,115119.0,37.2092,37.2522,37.1663,37.2264,115119.0
2017-10-20 12:20:00,43.32,43.32,43.2,43.22,183825.0,37.235,37.235,37.1319,37.1491,183825.0
2017-10-20 12:30:00,43.22,43.22,43.01,43.09,226656.0,37.1491,37.1491,36.9686,37.0373,226656.0
2017-10-20 12:40:00,43.09,43.23,43.09,43.21,70533.0,37.0373,37.1577,37.0373,37.1405,70533.0
2017-10-20 12:50:00,43.21,43.3,43.2,43.29,109919.0,37.1405,37.2178,37.1319,37.2092,109919.0
2017-10-20 13:00:00,43.3,43.45,43.29,43.45,159333.0,37.2178,37.3468,37.2092,37.3468,159333.0
2017-10-20 13:10:00,43.45,43.48,43.39,43.4,123453.0,37.3468,37.3725,37.2952,37.3038,123453.0
2017-10-20 13:20:00,43.4,43.47,43.4,43.41,53823.0,37.3038,37.3639,37.3038,37.3124,53823.0
2017-10-20 13:30:00,43.41,43.41,43.3,43.3,87067.0,37.3124,37.3124,37.2178,37.2178,87067.0
2017-10-20 13:40:00,43.3,43.31,43.26,43.28,123140.0,37.2178,37.2264,37.1834,37.2006,123140.0
2017-10-20 13:50:00,43.28,43.3,43.21,43.25,74556.0,37.2006,37.2178,37.1405,37.1748,74556.0
2017-10-20 14:00:00,43.26,43.3,43.22,43.28,115566.0,37.1834,37.2178,37.1491,37.2006,115566.0
2017-10-20 14:10:00,43.28,43.28,43.22,43.23,119851.0,37.2006,37.2006,37.1491,37.1577,119851.0
2017-10-20 14:20:00,43.24,43.34,43.23,43.32,124442.0,37.1663,37.2522,37.1577,37.235,124442.0
2017-10-20 14:30:00,43.32,43.34,43.26,43.29,141311.0,37.235,37.2522,37.1834,37.2092,141311.0
2017-10-20 14:40:00,43.29,43.3,43.23,43.26,154988.0,37.2092,37.2178,37.1577,37.1834,154988.0
2017-10-20 14:50:00,43.27,43.33,43.26,43.3,170707.0,37.192,37.2436,37.1834,37.2178,170707.0
2017-10-20 15:00:00,43.3,43.32,43.26,43.3,237187.0,37.2178,37.235,37.1834,37.2178,237187.0
2017-10-20 15:10:00,43.3,43.31,43.26,43.27,159605.0,37.2178,37.2264,37.1834,37.192,159605.0
2017-10-20 15:20:00,43.27,43.28,43.18,43.19,353764.0,37.192,37.2006,37.1147,37.1233,353764.0
2017-10-20 15:30:00,43.19,43.23,43.1,43.19,317301.0,37.1233,37.1577,37.0459,37.1233,317301.0
2017-10-20 15:40:00,43.19,43.23,43.1,43.19,424983.0,37.1233,37.1577,37.0459,37.1233,424983.0
2017-10-20 15:50:00,43.19,43.45,43.18,43.33,1127695.0,37.1233,37.3468,37.1147,37.2436,1127695.0
2017-10-23 09:30:00,42.51,43.61,42.4,42.85,1007698.0,36.5388,37.4843,36.4442,36.831,1007698.0
2017-10-23 09:40:00,42.85,43.01,42.36,42.81,954764.0,36.831,36.9686,36.4099,36.7967,954764.0
2017-10-23 09:50:00,42.81,43.41,42.6,43.2,686988.0,36.7967,37.3124,36.6162,37.1319,686988.0
2017-10-23 10:00:00,43.19,43.42,43.0,43.28,513846.0,37.1233,37.321,36.96,37.2006,513846.0
2017-10-23 10:10:00,43.27,43.27,43.08,43.09,202415.0,37.192,37.192,37.0287,37.0373,202415.0
2017-10-23 10:20:00,43.11,43.11,42.92,42.92,207754.0,37.0545,37.0545,36.8912,36.8912,207754.0
2017-10-23 10:30:00,42.92,42.95,42.82,42.94,147596.0,36.8912,36.917,36.8052,36.9084,147596.0
2017-10-23 10:40:00,42.94,42.95,42.6,42.63,197040.0,36.9084,36.917,36.6162,36.6419,197040.0
2017-10-23 10:50:00,42.63,42.76,42.61,42.68,171360.0,36.6419,36.7537,36.6247,36.6849,171360.0
2017-10-23 11:00:00,42.69,42.78,42.66,42.77,336260.0,36.6935,36.7709,36.6677,36.7623,336260.0
2017-10-23 11:10:00,42.77,43.08,42.76,43.01,219633.0,36.7623,37.0287,36.7537,36.9686,219633.0
2017-10-23 11:20:00,43.01,43.16,42.93,43.06,196690.0,36.9686,37.0975,36.8998,37.0115,196690.0
2017-10-23 11:30:00,43.05,43.06,42.89,42.93,123942.0,37.0029,37.0115,36.8654,36.8998,123942.0
2017-10-23 11:40:00,42.92,42.96,42.67,42.68,196757.0,36.8912,36.9256,36.6763,36.6849,196757.0
2017-10-23 11:50:00,42.68,42.76,42.66,42.71,138386.0,36.6849,36.7537,36.6677,36.7107,138386.0
2017-10-23 12:00:00,42.7,42.72,42.6,42.61,121416.0,36.7021,36.7193,36.6162,36.6247,121416.0
2017-10-23 12:10:00,42.61,42.65,42.53,42.53,160961.0,36.6247,36.6591,36.556,36.556,160961.0
2017-10-23 12:20:00,42.54,42.56,42.41,42.41,190530.0,36.5646,36.5818,36.4528,36.4528,190530.0
2017-10-23 12:30:00,42.41,42.47,42.32,42.38,152312.0,36.4528,36.5044,36.3755,36.4271,152312.0
2017-10-23 12:40:00,42.39,42.46,42.34,42.36,161385.0,36.4356,36.4958,36.3927,36.4099,161385.0
2017-10-23 12:50:00,42.36,42.5,42.35,42.36,122857.0,36.4099,36.5302,36.4013,36.4099,122857.0
2017-10-23 13:00:00,42.37,42.38,42.28,42.34,228871.0,36.4185,36.4271,36.3411,36.3927,228871.0
2017-10-23 13:10:00,42.34,42.53,42.33,42.52,156589.0,36.3927,36.556,36.3841,36.5474,156589.0
2017-10-23 13:20:00,42.52,42.52,42.37,42.43,124323.0,36.5474,36.5474,36.4185,36.47,124323.0
2017-10-23 13:30:00,42.43,42.46,42.39,42.39,82483.0,36.47,36.4958,36.4356,36.4356,82483.0
2017-10-23 13:40:00,42.4,42.41,42.35,42.36,192743.0,36.4442,36.4528,36.4013,36.4099,192743.0
2017-10-23 13:50:00,42.36,42.38,42.35,42.35,138849.0,36.4099,36.4271,36.4013,36.4013,138849.0
2017-10-23 14:00:00,42.36,42.36,42.27,42.28,245936.0,36.4099,36.4099,36.3325,36.3411,245936.0
2017-10-23 14:10:00,42.28,42.39,42.26,42.33,213718.0,36.3411,36.4356,36.3239,36.3841,213718.0
2017-10-23 14:20:00,42.33,42.37,42.2,42.33,248502.0,36.3841,36.4185,36.2723,36.3841,248502.0
2017-10-23 14:30:00,42.33,42.34,42.22,42.23,128642.0,36.3841,36.3927,36.2895,36.2981,128642.0
2017-10-23 14:40:00,42.23,42.35,42.23,42.28,326578.0,36.2981,36.4013,36.2981,36.3411,326578.0
2017-10-23 14:50:00,42.28,42.29,42.18,42.25,223495.0,36.3411,36.3497,36.2551,36.3153,223495.0
2017-10-23 15:00:00,42.24,42.31,42.19,42.21,309860.0,36.3067,36.3669,36.2637,36.2809,309860.0
2017-10-23 15:10:00,42.21,42.21,42.15,42.18,172453.0,36.2809,36.2809,36.2294,36.2551,172453.0
2017-10-23 15:20:00,42.18,42.27,42.16,42.23,241049.0,36.2551,36.3325,36.238,36.2981,241049.0
2017-10-23 15:30:00,42.23,42.3,42.18,42.22,302520.0,36.2981,36.3583,36.2551,36.2895,302520.0
2017-10-23 15:40:00,42.23,42.28,42.21,42.22,342076.0,36.2981,36.3411,36.2809,36.2895,342076.0
2017-10-23 15:50:00,42.21,42.25,42.15,42.24,928830.0,36.2809,36.3153,36.2294,36.3067,928830.0
2017-10-24 09:30:00,42.43,42.65,42.2,42.22,535894.0,36.47,36.6591,36.2723,36.2895,535894.0
2017-10-24 09:40:00,42.2,42.31,41.92,42.07,427933.0,36.2723,36.3669,36.0317,36.1606,427933.0
2017-10-24 09:50:00,42.08,42.22,42.07,42.09,223252.0,36.1692,36.2895,36.1606,36.1778,223252.0
2017-10-24 10:00:00,42.08,42.12,41.87,41.9,230478.0,36.1692,36.2036,35.9887,36.0145,230478.0
2017-10-24 10:10:00,41.89,42.1,41.89,42.02,307562.0,36.0059,36.1864,36.0059,36.1176,307562.0
2017-10-24 10:20:00,42.02,42.1,41.98,42.05,193061.0,36.1176,36.1864,36.0832,36.1434,193061.0
2017-10-24 10:30:00,42.05,42.06,41.82,41.84,242399.0,36.1434,36.152,35.9457,35.9629,242399.0
2017-10-24 10:40:00,41.83,41.84,41.61,41.71,491196.0,35.9543,35.9629,35.7652,35.8512,491196.0
2017-10-24 10:50:00,41.71,41.74,41.5,41.5,363959.0,35.8512,35.877,35.6707,35.6707,363959.0
2017-10-24 11:00:00,41.51,41.7,41.5,41.61,190605.0,35.6793,35.8426,35.6707,35.7652,190605.0
2017-10-24 11:10:00,41.61,41.65,41.48,41.49,249805.0,35.7652,35.7996,35.6535,35.6621,249805.0
2017-10-24 11:20:00,41.48,41.59,41.39,41.59,440157.0,35.6535,35.748,35.5761,35.748,440157.0
2017-10-24 11:30:00,41.59,41.68,41.56,41.67,247839.0,35.748,35.8254,35.7222,35.8168,247839.0
2017-10-24 11:40:00,41.68,41.78,41.63,41.73,213345.0,35.8254,35.9113,35.7824,35.8684,213345.0
2017-10-24 11:50:00,41.73,41.75,41.54,41.54,127522.0,35.8684,35.8855,35.705,35.705,127522.0
2017-10-24 12:00:00,41.54,41.65,41.52,41.64,208283.0,35.705,35.7996,35.6879,35.791,208283.0
2017-10-24 12:10:00,41.64,41.65,41.54,41.55,180399.0,35.791,35.7996,35.705,35.7136,180399.0
2017-10-24 12:20:00,41.56,41.56,41.4,41.42,260979.0,35.7222,35.7222,35.5847,35.6019,260979.0
2017-10-24 12:30:00,41.43,41.49,41.41,41.47,104488.0,35.6105,35.6621,35.5933,35.6449,104488.0
2017-10-24 12:40:00,41.47,41.53,41.46,41.52,98352.0,35.6449,35.6964,35.6363,35.6879,98352.0
2017-10-24 12:50:00,41.51,41.56,41.42,41.43,116420.0,35.6793,35.7222,35.6019,35.6105,116420.0
2017-10-24 13:00:00,41.42,41.53,41.42,41.48,97890.0,35.6019,35.6964,35.6019,35.6535,97890.0
2017-10-24 13:10:00,41.48,41.53,41.45,41.48,254495.0,35.6535,35.6964,35.6277,35.6535,254495.0
2017-10-24 13:20:00,41.49,41.49,41.4,41.43,169273.0,35.6621,35.6621,35.5847,35.6105,169273.0
2017-10-24 13:30:00,41.43,41.43,41.35,41.42,204820.0,35.6105,35.6105,35.5417,35.6019,204820.0
2017-10-24 13:40:00,41.41,41.46,41.36,41.39,119831.0,35.5933,35.6363,35.5503,35.5761,119831.0
2017-10-24 13:50:00,41.39,41.43,41.35,41.41,108781.0,35.5761,35.6105,35.5417,35.5933,108781.0
2017-10-24 14:00:00,41.41,41.42,41.34,41.37,113790.0,35.5933,35.6019,35.5331,35.5589,113790.0
2017-10-24 14:10:00,41.36,41.41,41.34,41.34,125976.0,35.5503,35.5933,35.5331,35.5331,125976.0
2017-10-24 14:20:00,41.35,41.47,41.34,41.46,325397.0,35.5417,35.6449,35.5331,35.6363,325397.0
2017-10-24 14:30:00,41.46,41.48,41.43,41.47,178937.0,35.6363,35.6535,35.6105,35.6449,178937.0
2017-10-24 14:40:00,41.47,41.52,41.45,41.51,150762.0,35.6449,35.6879,35.6277,35.6793,150762.0
2017-10-24 14:50:00,41.51,41.52,41.45,41.49,131169.0,35.6793,35.6879,35.6277,35.6621,131169.0
2017-10-24 15:00:00,41.48,41.49,41.3,41.3,220519.0,35.6535,35.6621,35.4988,35.4988,220519.0
2017-10-24 15:10:00,41.3,41.45,41.3,41.42,174324.0,35.4988,35.6277,35.4988,35.6019,174324.0
2017-10-24 15:20:00,41.43,41.45,41.39,41.39,160296.0,35.6105,35.6277,35.5761,35.5761,160296.0
2017-10-24 15:30:00,41.4,41.47,41.37,41.42,239000.0,35.5847,35.6449,35.5589,35.6019,239000.0
2017-10-24 15:40:00,41.42,41.43,41.35,41.35,372066.0,35.6019,35.6105,35.5417,35.5417,372066.0
2017-10-24 15:50:00,41.35,41.39,41.28,41.39,1193683.0,35.5417,35.5761,35.4816,35.5761,1193683.0
2017-10-25 09:30:00,41.4,41.55,41.33,41.45,432212.0,35.5847,35.7136,35.5245,35.6277,432212.0
2017-10-25 09:40:00,41.45,41.74,41.43,41.67,332053.0,35.6277,35.877,35.6105,35.8168,332053.0
2017-10-25 09:50:00,41.68,41.68,41.5,41.51,218078.0,35.8254,35.8254,35.6707,35.6793,218078.0
2017-10-25 10:00:00,41.51,41.53,41.41,41.42,148747.0,35.6793,35.6964,35.5933,35.6019,148747.0
2017-10-25 10:10:00,41.43,41.51,41.36,41.39,145332.0,35.6105,35.6793,35.5503,35.5761,145332.0
2017-10-25 10:20:00,41.39,41.43,41.27,41.41,202981.0,35.5761,35.6105,35.473,35.5933,202981.0
2017-10-25 10:30:00,41.44,41.45,41.29,41.29,100319.0,35.6191,35.6277,35.4902,35.4902,100319.0
2017-10-25 10:40:00,41.3,41.31,41.16,41.18,224202.0,35.4988,35.5074,35.3784,35.3956,224202.0
2017-10-25 10:50:00,41.18,41.31,41.17,41.31,167199.0,35.3956,35.5074,35.387,35.5074,167199.0
2017-10-25 11:00:00,41.3,41.31,41.11,41.11,207791.0,35.4988,35.5074,35.3354,35.3354,207791.0
2017-10-25 11:10:00,41.11,41.15,41.0,41.07,182238.0,35.3354,35.3698,35.2409,35.3011,182238.0
2017-10-25 11:20:00,41.08,41.18,41.0,41.15,203623.0,35.3097,35.3956,35.2409,35.3698,203623.0
2017-10-25 11:30:00,41.16,41.22,41.08,41.22,165852.0,35.3784,35.43,35.3097,35.43,165852.0
2017-10-25 11:40:00,41.21,41.24,41.17,41.21,119996.0,35.4214,35.4472,35.387,35.4214,119996.0
2017-10-25 11:50:00,41.2,41.2,41.03,41.1,118952.0,35.4128,35.4128,35.2667,35.3268,118952.0
2017-10-25 12:00:00,41.1,41.19,41.06,41.19,114754.0,35.3268,35.4042,35.2925,35.4042,114754.0
2017-10-25 12:10:00,41.18,41.27,41.14,41.25,132871.0,35.3956,35.473,35.3612,35.4558,132871.0
2017-10-25 12:20:00,41.24,41.35,41.19,41.31,156902.0,35.4472,35.5417,35.4042,35.5074,156902.0
2017-10-25 12:30:00,41.3,41.47,41.3,41.42,163263.0,35.4988,35.6449,35.4988,35.6019,163263.0
2017-10-25 12:40:00,41.42,41.51,41.41,41.48,153281.0,35.6019,35.6793,35.5933,35.6535,153281.0
2017-10-25 12:50:00,41.48,41.51,41.43,41.51,126158.0,35.6535,35.6793,35.6105,35.6793,126158.0
2017-10-25 13:00:00,41.51,41.51,41.34,41.36,123495.0,35.6793,35.6793,35.5331,35.5503,123495.0
2017-10-25 13:10:00,41.37,41.43,41.28,41.29,122407.0,35.5589,35.6105,35.4816,35.4902,122407.0
2017-10-25 13:20:00,41.29,41.35,41.26,41.33,93609.0,35.4902,35.5417,35.4644,35.5245,93609.0
2017-10-25 13:30:00,41.33,41.37,41.31,41.34,114026.0,35.5245,35.5589,35.5074,35.5331,114026.0
2017-10-25 13:40:00,41.34,41.48,41.34,41.47,113025.0,35.5331,35.6535,35.5331,35.6449,113025.0
2017-10-25 13:50:00,41.47,41.52,41.45,41.48,106763.0,35.6449,35.6879,35.6277,35.6535,106763.0
2017-10-25 14:00:00,41.48,41.55,41.46,41.47,113171.0,35.6535,35.7136,35.6363,35.6449,113171.0
2017-10-25 14:10:00,41.47,41.52,41.44,41.46,142158.0,35.6449,35.6879,35.6191,35.6363,142158.0
2017-10-25 14:20:00,41.47,41.54,41.46,41.5,129800.0,35.6449,35.705,35.6363,35.6707,129800.0
2017-10-25 14:30:00,41.5,41.52,41.46,41.47,113639.0,35.6707,35.6879,35.6363,35.6449,113639.0
2017-10-25 14:40:00,41.47,41.48,41.37,41.38,151703.0,35.6449,35.6535,35.5589,35.5675,151703.0
2017-10-25 14:50:00,41.38,41.43,41.37,41.41,98238.0,35.5675,35.6105,35.5589,35.5933,98238.0
2017-10-25 15:00:00,41.41,41.49,41.39,41.48,146311.0,35.5933,35.6621,35.5761,35.6535,146311.0
2017-10-25 15:10:00,41.48,41.54,41.46,41.48,191871.0,35.6535,35.705,35.6363,35.6535,191871.0
2017-10-25 15:20:00,41.48,41.54,41.48,41.5,228225.0,35.6535,35.705,35.6535,35.6707,228225.0
2017-10-25 15:30:00,41.5,41.51,41.42,41.43,320989.0,35.6707,35.6793,35.6019,35.6105,320989.0
2017-10-25 15:40:00,41.43,41.43,41.37,41.42,325926.0,35.6105,35.6105,35.5589,35.6019,325926.0
2017-10-25 15:50:00,41.41,41.49,41.39,41.47,777028.0,35.5933,35.6621,35.5761,35.6449,777028.0
2017-10-26 09:30:00,41.53,41.91,41.19,41.36,255850.0,35.6964,36.0231,35.4042,35.5503,255850.0
2017-10-26 09:40:00,41.36,41.4,41.21,41.24,99417.0,35.5503,35.5847,35.4214,35.4472,99417.0
2017-10-26 09:50:00,41.24,41.26,41.05,41.06,272629.0,35.4472,35.4644,35.2839,35.2925,272629.0
2017-10-26 10:00:00,41.07,41.17,41.06,41.13,173070.0,35.3011,35.387,35.2925,35.3526,173070.0
2017-10-26 10:10:00,41.13,41.31,41.11,41.26,137514.0,35.3526,35.5074,35.3354,35.4644,137514.0
2017-10-26 10:20:00,41.26,41.43,41.25,41.35,190810.0,35.4644,35.6105,35.4558,35.5417,190810.0
2017-10-26 10:30:00,41.34,41.49,41.33,41.46,343398.0,35.5331,35.6621,35.5245,35.6363,343398.0
2017-10-26 10:40:00,41.47,41.5,41.25,41.3,155015.0,35.6449,35.6707,35.4558,35.4988,155015.0
2017-10-26 10:50:00,41.3,41.3,41.16,41.24,132228.0,35.4988,35.4988,35.3784,35.4472,132228.0
2017-10-26 11:00:00,41.25,41.35,41.21,41.27,163914.0,35.4558,35.5417,35.4214,35.473,163914.0
2017-10-26 11:10:00,41.27,41.41,41.26,41.4,112708.0,35.473,35.5933,35.4644,35.5847,112708.0
2017-10-26 11:20:00,41.41,41.5,41.38,41.48,167441.0,35.5933,35.6707,35.5675,35.6535,167441.0
2017-10-26 11:30:00,41.49,41.57,41.47,41.49,256478.0,35.6621,35.7308,35.6449,35.6621,256478.0
2017-10-26 11:40:00,41.5,41.54,41.48,41.5,237171.0,35.6707,35.705,35.6535,35.6707,237171.0
2017-10-26 11:50:00,41.51,41.55,41.5,41.52,239706.0,35.6793,35.7136,35.6707,35.6879,239706.0
2017-10-26 12:00:00,41.52,41.56,41.5,41.54,119272.0,35.6879,35.7222,35.6707,35.705,119272.0
2017-10-26 12:10:00,41.53,41.54,41.39,41.4,110466.0,35.6964,35.705,35.5761,35.5847,110466.0
2017-10-26 12:20:00,41.4,41.4,41.25,41.3,95003.0,35.5847,35.5847,35.4558,35.4988,95003.0
2017-10-26 12:30:00,41.3,41.33,41.2,41.22,120141.0,35.4988,35.5245,35.4128,35.43,120141.0
2017-10-26 12:40:00,41.21,41.22,41.15,41.2,72879.0,35.4214,35.43,35.3698,35.4128,72879.0
2017-10-26 12:50:00,41.19,41.23,41.07,41.08,93685.0,35.4042,35.4386,35.3011,35.3097,93685.0
2017-10-26 13:00:00,41.08,41.11,41.05,41.05,120633.0,35.3097,35.3354,35.2839,35.2839,120633.0
2017-10-26 13:10:00,41.05,41.07,41.01,41.05,98334.0,35.2839,35.3011,35.2495,35.2839,98334.0
2017-10-26 13:20:00,41.05,41.05,40.96,41.0,356933.0,35.2839,35.2839,35.2065,35.2409,356933.0
2017-10-26 13:30:00,41.0,41.15,41.0,41.15,118381.0,35.2409,35.3698,35.2409,35.3698,118381.0
2017-10-26 13:40:00,41.15,41.15,41.05,41.12,87572.0,35.3698,35.3698,35.2839,35.344,87572.0
2017-10-26 13:50:00,41.13,41.2,41.09,41.15,114419.0,35.3526,35.4128,35.3183,35.3698,114419.0
2017-10-26 14:00:00,41.16,41.24,41.15,41.19,98981.0,35.3784,35.4472,35.3698,35.4042,98981.0
2017-10-26 14:10:00,41.19,41.26,41.15,41.15,112888.0,35.4042,35.4644,35.3698,35.3698,112888.0
2017-10-26 14:20:00,41.16,41.18,41.06,41.18,98295.0,35.3784,35.3956,35.2925,35.3956,98295.0
2017-10-26 14:30:00,41.18,41.19,41.09,41.09,108473.0,35.3956,35.4042,35.3183,35.3183,108473.0
2017-10-26 14:40:00,41.09,41.13,41.05,41.13,274061.0,35.3183,35.3526,35.2839,35.3526,274061.0
2017-10-26 14:50:00,41.12,41.18,41.08,41.13,153430.0,35.344,35.3956,35.3097,35.3526,153430.0
2017-10-26 15:00:00,41.12,41.18,41.12,41.15,214795.0,35.344,35.3956,35.344,35.3698,214795.0
2017-10-26 15:10:00,41.16,41.18,41.05,41.08,187089.0,35.3784,35.3956,35.2839,35.3097,187089.0
2017-10-26 15:20:00,41.08,41.15,41.04,41.15,209752.0,35.3097,35.3698,35.2753,35.3698,209752.0
2017-10-26 15:30:00,41.15,41.2,41.1,41.18,335872.0,35.3698,35.4128,35.3268,35.3956,335872.0
2017-10-26 15:40:00,41.18,41.22,41.13,41.21,295433.0,35.3956,35.43,35.3526,35.4214,295433.0
2017-10-26 15:50:00,41.2,41.28,41.2,41.24,684735.0,35.4128,35.4816,35.4128,35.4472,684735.0
2017-10-27 09:30:00,41.04,41.26,40.99,41.1,247149.0,35.2753,35.4644,35.2323,35.3268,247149.0
2017-10-27 09:40:00,41.08,41.21,41.05,41.09,89425.0,35.3097,35.4214,35.2839,35.3183,89425.0
2017-10-27 09:50:00,41.09,41.37,41.07,41.27,192792.0,35.3183,35.5589,35.3011,35.473,192792.0
2017-10-27 10:00:00,41.25,41.43,41.25,41.32,142621.0,35.4558,35.6105,35.4558,35.5159,142621.0
2017-10-27 10:10:00,41.32,41.32,41.08,41.11,138548.0,35.5159,35.5159,35.3097,35.3354,138548.0
2017-10-27 10:20:00,41.11,41.23,41.06,41.14,135194.0,35.3354,35.4386,35.2925,35.3612,135194.0
2017-10-27 10:30:00,41.14,41.41,41.12,41.39,220862.0,35.3612,35.5933,35.344,35.5761,220862.0
2017-10-27 10:40:00,41.38,41.54,41.33,41.41,296394.0,35.5675,35.705,35.5245,35.5933,296394.0
2017-10-27 10:50:00,41.41,41.52,41.35,41.46,211753.0,35.5933,35.6879,35.5417,35.6363,211753.0
2017-10-27 11:00:00,41.45,41.66,41.42,41.65,406148.0,35.6277,35.8082,35.6019,35.7996,406148.0
2017-10-27 11:10:00,41.65,41.75,41.59,41.72,317031.0,35.7996,35.8855,35.748,35.8598,317031.0
2017-10-27 11:20:00,41.72,41.94,41.7,41.89,326898.0,35.8598,36.0489,35.8426,36.0059,326898.0
2017-10-27 11:30:00,41.89,42.08,41.83,42.02,354779.0,36.0059,36.1692,35.9543,36.1176,354779.0
2017-10-27 11:40:00,42.02,42.03,41.84,42.02,466290.0,36.1176,36.1262,35.9629,36.1176,466290.0
2017-10-27 11:50:00,42.02,42.07,41.98,42.01,141000.0,36.1176,36.1606,36.0832,36.109,141000.0
2017-10-27 12:00:00,42.02,42.12,42.01,42.08,266105.0,36.1176,36.2036,36.109,36.1692,266105.0
2017-10-27 12:10:00,42.08,42.11,41.97,41.98,160400.0,36.1692,36.195,36.0746,36.0832,160400.0
2017-10-27 12:20:00,41.98,42.06,41.94,42.04,152777.0,36.0832,36.152,36.0489,36.1348,152777.0
2017-10-27 12:30:00,42.05,42.1,42.0,42.01,108963.0,36.1434,36.1864,36.1004,36.109,108963.0
2017-10-27 12:40:00,42.01,42.08,41.98,42.02,124327.0,36.109,36.1692,36.0832,36.1176,124327.0
2017-10-27 12:50:00,42.02,42.07,41.98,42.05,97616.0,36.1176,36.1606,36.0832,36.1434,97616.0
2017-10-27 13:00:00,42.05,42.07,42.02,42.06,79912.0,36.1434,36.1606,36.1176,36.152,79912.0
2017-10-27 13:10:00,42.07,42.13,42.05,42.08,109865.0,36.1606,36.2122,36.1434,36.1692,109865.0
2017-10-27 13:20:00,42.08,42.22,42.05,42.2,164579.0,36.1692,36.2895,36.1434,36.2723,164579.0
2017-10-27 13:30:00,42.19,42.34,42.18,42.3,175253.0,36.2637,36.3927,36.2551,36.3583,175253.0
2017-10-27 13:40:00,42.31,42.32,42.23,42.26,167165.0,36.3669,36.3755,36.2981,36.3239,167165.0
2017-10-27 13:50:00,42.26,42.28,42.2,42.23,121870.0,36.3239,36.3411,36.2723,36.2981,121870.0
2017-10-27 14:00:00,42.24,42.32,42.22,42.3,162572.0,36.3067,36.3755,36.2895,36.3583,162572.0
2017-10-27 14:10:00,42.3,42.36,42.25,42.3,246025.0,36.3583,36.4099,36.3153,36.3583,246025.0
2017-10-27 14:20:00,42.31,42.36,42.29,42.33,169230.0,36.3669,36.4099,36.3497,36.3841,169230.0
2017-10-27 14:30:00,42.32,42.42,42.31,42.4,301654.0,36.3755,36.4614,36.3669,36.4442,301654.0
2017-10-27 14:40:00,42.41,42.56,42.39,42.51,393706.0,36.4528,36.5818,36.4356,36.5388,393706.0
2017-10-27 14:50:00,42.5,42.53,42.43,42.44,162456.0,36.5302,36.556,36.47,36.4786,162456.0
2017-10-27 15:00:00,42.45,42.58,42.44,42.53,297982.0,36.4872,36.599,36.4786,36.556,297982.0
2017-10-27 15:10:00,42.54,42.58,42.51,42.52,227227.0,36.5646,36.599,36.5388,36.5474,227227.0
2017-10-27 15:20:00,42.52,42.53,42.36,42.39,237878.0,36.5474,36.556,36.4099,36.4356,237878.0
2017-10-27 15:30:00,42.39,42.44,42.36,42.41,317794.0,36.4356,36.4786,36.4099,36.4528,317794.0
2017-10-27 15:40:00,42.41,42.56,42.37,42.52,438397.0,36.4528,36.5818,36.4185,36.5474,438397.0
2017-10-27 15:50:00,42.53,42.53,42.41,42.43,1106067.0,36.556,36.556,36.4528,36.47,1106067.0
2017-10-30 09:30:00,42.49,42.54,42.15,42.51,264238.0,36.5216,36.5646,36.2294,36.5388,264238.0
2017-10-30 09:40:00,42.51,42.76,42.48,42.66,173286.0,36.5388,36.7537,36.513,36.6677,173286.0
2017-10-30 09:50:00,42.66,42.74,42.58,42.71,173225.0,36.6677,36.7365,36.599,36.7107,173225.0
2017-10-30 10:00:00,42.71,42.73,42.48,42.53,193225.0,36.7107,36.7279,36.513,36.556,193225.0
2017-10-30 10:10:00,42.53,42.64,42.48,42.51,158038.0,36.556,36.6505,36.513,36.5388,158038.0
2017-10-30 10:20:00,42.51,42.74,42.5,42.73,354155.0,36.5388,36.7365,36.5302,36.7279,354155.0
2017-10-30 10:30:00,42.74,42.77,42.65,42.68,176287.0,36.7365,36.7623,36.6591,36.6849,176287.0
2017-10-30 10:40:00,42.69,42.83,42.67,42.72,104559.0,36.6935,36.8138,36.6763,36.7193,104559.0
2017-10-30 10:50:00,42.73,42.74,42.62,42.69,100999.0,36.7279,36.7365,36.6333,36.6935,100999.0
2017-10-30 11:00:00,42.69,42.73,42.63,42.71,76643.0,36.6935,36.7279,36.6419,36.7107,76643.0
2017-10-30 11:10:00,42.71,42.84,42.71,42.8,105801.0,36.7107,36.8224,36.7107,36.7881,105801.0
2017-10-30 11:20:00,42.8,42.81,42.66,42.66,105156.0,36.7881,36.7967,36.6677,36.6677,105156.0
2017-10-30 11:30:00,42.66,42.72,42.65,42.71,107684.0,36.6677,36.7193,36.6591,36.7107,107684.0
2017-10-30 11:40:00,42.72,42.8,42.69,42.7,126356.0,36.7193,36.7881,36.6935,36.7021,126356.0
2017-10-30 11:50:00,42.69,42.71,42.63,42.65,115569.0,36.6935,36.7107,36.6419,36.6591,115569.0
2017-10-30 12:00:00,42.65,42.68,42.59,42.64,57373.0,36.6591,36.6849,36.6076,36.6505,57373.0
2017-10-30 12:10:00,42.65,42.65,42.55,42.6,118280.0,36.6591,36.6591,36.5732,36.6162,118280.0
2017-10-30 12:20:00,42.6,42.68,42.58,42.68,152245.0,36.6162,36.6849,36.599,36.6849,152245.0
2017-10-30 12:30:00,42.67,42.89,42.65,42.88,192856.0,36.6763,36.8654,36.6591,36.8568,192856.0
2017-10-30 12:40:00,42.89,42.89,42.74,42.75,104547.0,36.8654,36.8654,36.7365,36.7451,104547.0
2017-10-30 12:50:00,42.75,42.76,42.67,42.7,96490.0,36.7451,36.7537,36.6763,36.7021,96490.0
2017-10-30 13:00:00,42.71,42.76,42.67,42.73,59798.0,36.7107,36.7537,36.6763,36.7279,59798.0
2017-10-30 13:10:00,42.73,42.84,42.72,42.81,98114.0,36.7279,36.8224,36.7193,36.7967,98114.0
2017-10-30 13:20:00,42.8,42.93,42.8,42.89,91686.0,36.7881,36.8998,36.7881,36.8654,91686.0
2017-10-30 13:30:00,42.89,42.94,42.88,42.89,60438.0,36.8654,36.9084,36.8568,36.8654,60438.0
2017-10-30 13:40:00,42.89,42.9,42.81,42.86,60801.0,36.8654,36.874,36.7967,36.8396,60801.0
2017-10-30 13:50:00,42.86,42.93,42.84,42.9,258539.0,36.8396,36.8998,36.8224,36.874,258539.0
2017-10-30 14:00:00,42.9,42.9,42.78,42.85,146840.0,36.874,36.874,36.7709,36.831,146840.0
2017-10-30 14:10:00,42.84,42.94,42.84,42.89,112603.0,36.8224,36.9084,36.8224,36.8654,112603.0
2017-10-30 14:20:00,42.9,42.91,42.81,42.89,130448.0,36.874,36.8826,36.7967,36.8654,130448.0
2017-10-30 14:30:00,42.89,43.02,42.89,42.96,239986.0,36.8654,36.9772,36.8654,36.9256,239986.0
2017-10-30 14:40:00,42.96,43.04,42.93,43.01,105832.0,36.9256,36.9943,36.8998,36.9686,105832.0
2017-10-30 14:50:00,43.01,43.07,43.0,43.02,165346.0,36.9686,37.0201,36.96,36.9772,165346.0
2017-10-30 15:00:00,43.02,43.02,42.96,42.99,134607.0,36.9772,36.9772,36.9256,36.9514,134607.0
2017-10-30 15:10:00,42.99,43.02,42.93,42.95,141405.0,36.9514,36.9772,36.8998,36.917,141405.0
2017-10-30 15:20:00,42.94,42.95,42.89,42.92,149169.0,36.9084,36.917,36.8654,36.8912,149169.0
2017-10-30 15:30:00,42.93,42.98,42.9,42.98,198586.0,36.8998,36.9428,36.874,36.9428,198586.0
2017-10-30 15:40:00,42.98,43.0,42.91,42.97,373823.0,36.9428,36.96,36.8826,36.9342,373823.0
2017-10-30 15:50:00,42.97,43.0,42.92,42.93,686008.0,36.9342,36.96,36.8912,36.8998,686008.0
2017-10-31 09:30:00,42.8,42.81,42.54,42.54,225031.0,36.7881,36.7967,36.5646,36.5646,225031.0
2017-10-31 09:40:00,42.55,42.75,42.54,42.66,104613.0,36.5732,36.7451,36.5646,36.6677,104613.0
2017-10-31 09:50:00,42.67,42.69,42.58,42.58,140876.0,36.6763,36.6935,36.599,36.599,140876.0
2017-10-31 10:00:00,42.59,42.63,42.46,42.55,116520.0,36.6076,36.6419,36.4958,36.5732,116520.0
2017-10-31 10:10:00,42.55,42.59,42.44,42.5,66311.0,36.5732,36.6076,36.4786,36.5302,66311.0
2017-10-31 10:20:00,42.51,42.56,42.42,42.56,110470.0,36.5388,36.5818,36.4614,36.5818,110470.0
2017-10-31 10:30:00,42.56,42.68,42.54,42.66,112557.0,36.5818,36.6849,36.5646,36.6677,112557.0
2017-10-31 10:40:00,42.66,42.71,42.59,42.62,210023.0,36.6677,36.7107,36.6076,36.6333,210023.0
2017-10-31 10:50:00,42.61,42.62,42.54,42.55,51343.0,36.6247,36.6333,36.5646,36.5732,51343.0
2017-10-31 11:00:00,42.55,42.66,42.53,42.66,114252.0,36.5732,36.6677,36.556,36.6677,114252.0
2017-10-31 11:10:00,42.66,42.79,42.66,42.77,85256.0,36.6677,36.7795,36.6677,36.7623,85256.0
2017-10-31 11:20:00,42.76,42.81,42.7,42.72,71731.0,36.7537,36.7967,36.7021,36.7193,71731.0
2017-10-31 11:30:00,42.73,42.75,42.66,42.7,105930.0,36.7279,36.7451,36.6677,36.7021,105930.0
2017-10-31 11:40:00,42.7,42.75,42.64,42.7,107250.0,36.7021,36.7451,36.6505,36.7021,107250.0
2017-10-31 11:50:00,42.7,42.72,42.67,42.68,59210.0,36.7021,36.7193,36.6763,36.6849,59210.0
2017-10-31 12:00:00,42.69,42.73,42.67,42.73,85056.0,36.6935,36.7279,36.6763,36.7279,85056.0
2017-10-31 12:10:00,42.73,42.76,42.68,42.74,194268.0,36.7279,36.7537,36.6849,36.7365,194268.0
2017-10-31 12:20:00,42.74,42.81,42.73,42.79,50379.0,36.7365,36.7967,36.7279,36.7795,50379.0
2017-10-31 12:30:00,42.79,42.79,42.71,42.74,99295.0,36.7795,36.7795,36.7107,36.7365,99295.0
2017-10-31 12:40:00,42.75,42.77,42.73,42.73,104689.0,36.7451,36.7623,36.7279,36.7279,104689.0
2017-10-31 12:50:00,42.73,42.77,42.72,42.74,98494.0,36.7279,36.7623,36.7193,36.7365,98494.0
2017-10-31 13:00:00,42.74,42.76,42.72,42.75,73863.0,36.7365,36.7537,36.7193,36.7451,73863.0
2017-10-31 13:10:00,42.75,42.8,42.74,42.8,72558.0,36.7451,36.7881,36.7365,36.7881,72558.0
2017-10-31 13:20:00,42.8,42.97,42.8,42.95,118221.0,36.7881,36.9342,36.7881,36.917,118221.0
2017-10-31 13:30:00,42.93,42.94,42.89,42.93,52750.0,36.8998,36.9084,36.8654,36.8998,52750.0
2017-10-31 13:40:00,42.94,42.94,42.83,42.83,42255.0,36.9084,36.9084,36.8138,36.8138,42255.0
2017-10-31 13:50:00,42.83,42.9,42.82,42.89,68978.0,36.8138,36.874,36.8052,36.8654,68978.0
2017-10-31 14:00:00,42.89,42.92,42.86,42.9,103568.0,36.8654,36.8912,36.8396,36.874,103568.0
2017-10-31 14:10:00,42.89,42.91,42.83,42.89,105673.0,36.8654,36.8826,36.8138,36.8654,105673.0
2017-10-31 14:20:00,42.9,42.9,42.72,42.73,77814.0,36.874,36.874,36.7193,36.7279,77814.0
2017-10-31 14:30:00,42.72,42.77,42.67,42.68,82297.0,36.7193,36.7623,36.6763,36.6849,82297.0
2017-10-31 14:40:00,42.68,42.72,42.64,42.67,115671.0,36.6849,36.7193,36.6505,36.6763,115671.0
2017-10-31 14:50:00,42.68,42.73,42.66,42.69,113555.0,36.6849,36.7279,36.6677,36.6935,113555.0
2017-10-31 15:00:00,42.7,42.7,42.64,42.66,178510.0,36.7021,36.7021,36.6505,36.6677,178510.0
2017-10-31 15:10:00,42.66,42.7,42.64,42.64,142999.0,36.6677,36.7021,36.6505,36.6505,142999.0
2017-10-31 15:20:00,42.65,42.77,42.63,42.77,223047.0,36.6591,36.7623,36.6419,36.7623,223047.0
2017-10-31 15:30:00,42.77,42.8,42.74,42.77,181416.0,36.7623,36.7881,36.7365,36.7623,181416.0
2017-10-31 15:40:00,42.77,42.79,42.68,42.71,225228.0,36.7623,36.7795,36.6849,36.7107,225228.0
2017-10-31 15:50:00,42.72,42.78,42.67,42.73,625736.0,36.7193,36.7709,36.6763,36.7279,625736.0
2017-11-01 09:30:00,43.15,43.91,43.04,43.69,466013.0,37.0889,37.7421,36.9943,37.553,466013.0
2017-11-01 09:40:00,43.72,43.93,43.69,43.84,281617.0,37.5788,37.7593,37.553,37.682,281617.0
2017-11-01 09:50:00,43.85,43.91,43.69,43.84,304786.0,37.6906,37.7421,37.553,37.682,304786.0
2017-11-01 10:00:00,43.82,43.83,43.59,43.66,306240.0,37.6648,37.6734,37.4671,37.5273,306240.0
2017-11-01 10:10:00,43.66,43.66,43.44,43.52,266899.0,37.5273,37.5273,37.3382,37.4069,266899.0
2017-11-01 10:20:00,43.52,43.77,43.51,43.73,200239.0,37.4069,37.6218,37.3983,37.5874,200239.0
2017-11-01 10:30:00,43.7,43.7,43.3,43.41,211478.0,37.5616,37.5616,37.2178,37.3124,211478.0
2017-11-01 10:40:00,43.42,43.65,43.39,43.57,153886.0,37.321,37.5187,37.2952,37.4499,153886.0
2017-11-01 10:50:00,43.58,43.63,43.4,43.44,176514.0,37.4585,37.5015,37.3038,37.3382,176514.0
2017-11-01 11:00:00,43.43,43.48,43.35,43.4,80011.0,37.3296,37.3725,37.2608,37.3038,80011.0
2017-11-01 11:10:00,43.4,43.42,43.33,43.39,94977.0,37.3038,37.321,37.2436,37.2952,94977.0
2017-11-01 11:20:00,43.39,43.43,43.29,43.35,165843.0,37.2952,37.3296,37.2092,37.2608,165843.0
2017-11-01 11:30:00,43.34,43.42,43.16,43.17,85261.0,37.2522,37.321,37.0975,37.1061,85261.0
2017-11-01 11:40:00,43.15,43.24,43.13,43.2,89774.0,37.0889,37.1663,37.0717,37.1319,89774.0
2017-11-01 11:50:00,43.21,43.26,43.15,43.21,110914.0,37.1405,37.1834,37.0889,37.1405,110914.0
2017-11-01 12:00:00,43.22,43.33,43.21,43.31,82456.0,37.1491,37.2436,37.1405,37.2264,82456.0
2017-11-01 12:10:00,43.32,43.42,43.27,43.41,85703.0,37.235,37.321,37.192,37.3124,85703.0
2017-11-01 12:20:00,43.41,43.45,43.36,43.41,124034.0,37.3124,37.3468,37.2694,37.3124,124034.0
2017-11-01 12:30:00,43.4,43.44,43.38,43.4,71752.0,37.3038,37.3382,37.2866,37.3038,71752.0
2017-11-01 12:40:00,43.4,43.4,43.3,43.3,71054.0,37.3038,37.3038,37.2178,37.2178,71054.0
2017-11-01 12:50:00,43.3,43.34,43.27,43.29,99624.0,37.2178,37.2522,37.192,37.2092,99624.0
2017-11-01 13:00:00,43.28,43.3,43.12,43.13,88197.0,37.2006,37.2178,37.0631,37.0717,88197.0
2017-11-01 13:10:00,43.13,43.19,43.1,43.16,72000.0,37.0717,37.1233,37.0459,37.0975,72000.0
2017-11-01 13:20:00,43.16,43.2,43.13,43.15,66217.0,37.0975,37.1319,37.0717,37.0889,66217.0
2017-11-01 13:30:00,43.16,43.19,43.14,43.19,53791.0,37.0975,37.1233,37.0803,37.1233,53791.0
2017-11-01 13:40:00,43.18,43.19,43.09,43.12,80383.0,37.1147,37.1233,37.0373,37.0631,80383.0
2017-11-01 13:50:00,43.11,43.18,43.08,43.14,197238.0,37.0545,37.1147,37.0287,37.0803,197238.0
2017-11-01 14:00:00,43.15,43.16,43.06,43.1,60251.0,37.0889,37.0975,37.0115,37.0459,60251.0
2017-11-01 14:10:00,43.1,43.19,43.08,43.17,157006.0,37.0459,37.1233,37.0287,37.1061,157006.0
2017-11-01 14:20:00,43.18,43.23,43.16,43.19,87513.0,37.1147,37.1577,37.0975,37.1233,87513.0
2017-11-01 14:30:00,43.2,43.25,43.18,43.2,109020.0,37.1319,37.1748,37.1147,37.1319,109020.0
2017-11-01 14:40:00,43.2,43.22,43.15,43.2,70000.0,37.1319,37.1491,37.0889,37.1319,70000.0
2017-11-01 14:50:00,43.2,43.2,43.15,43.2,80085.0,37.1319,37.1319,37.0889,37.1319,80085.0
2017-11-01 15:00:00,43.2,43.28,43.19,43.23,101415.0,37.1319,37.2006,37.1233,37.1577,101415.0
2017-11-01 15:10:00,43.23,43.25,43.2,43.2,79411.0,37.1577,37.1748,37.1319,37.1319,79411.0
2017-11-01 15:20:00,43.21,43.22,43.14,43.16,97729.0,37.1405,37.1491,37.0803,37.0975,97729.0
2017-11-01 15:30:00,43.17,43.22,43.12,43.21,190228.0,37.1061,37.1491,37.0631,37.1405,190228.0
2017-11-01 15:40:00,43.22,43.24,43.14,43.15,237460.0,37.1491,37.1663,37.0803,37.0889,237460.0
2017-11-01 15:50:00,43.15,43.18,43.03,43.06,603008.0,37.0889,37.1147,36.9857,37.0115,603008.0
2017-11-02 09:30:00,43.16,43.52,43.13,43.34,134490.0,37.0975,37.4069,37.0717,37.2522,134490.0
2017-11-02 09:40:00,43.33,43.34,43.02,43.06,145987.0,37.2436,37.2522,36.9772,37.0115,145987.0
2017-11-02 09:50:00,43.09,43.17,42.97,43.06,98180.0,37.0373,37.1061,36.9342,37.0115,98180.0
2017-11-02 10:00:00,43.06,43.1,42.9,43.04,168318.0,37.0115,37.0459,36.874,36.9943,168318.0
2017-11-02 10:10:00,43.04,43.08,42.89,43.01,112722.0,36.9943,37.0287,36.8654,36.9686,112722.0
2017-11-02 10:20:00,43.01,43.02,42.89,43.0,94896.0,36.9686,36.9772,36.8654,36.96,94896.0
2017-11-02 10:30:00,43.0,43.03,42.92,42.97,111476.0,36.96,36.9857,36.8912,36.9342,111476.0
2017-11-02 10:40:00,42.97,43.02,42.78,42.87,104080.0,36.9342,36.9772,36.7709,36.8482,104080.0
2017-11-02 10:50:00,42.86,42.99,42.8,42.98,113608.0,36.8396,36.9514,36.7881,36.9428,113608.0
2017-11-02 11:00:00,42.99,43.03,42.91,42.95,79881.0,36.9514,36.9857,36.8826,36.917,79881.0
2017-11-02 11:10:00,42.96,42.96,42.86,42.88,62161.0,36.9256,36.9256,36.8396,36.8568,62161.0
2017-11-02 11:20:00,42.89,42.91,42.7,42.71,121353.0,36.8654,36.8826,36.7021,36.7107,121353.0
2017-11-02 11:30:00,42.72,42.78,42.64,42.65,130201.0,36.7193,36.7709,36.6505,36.6591,130201.0
2017-11-02 11:40:00,42.64,42.76,42.63,42.72,117007.0,36.6505,36.7537,36.6419,36.7193,117007.0
2017-11-02 11:50:00,42.71,42.73,42.62,42.66,70206.0,36.7107,36.7279,36.6333,36.6677,70206.0
2017-11-02 12:00:00,42.66,42.66,42.53,42.55,102341.0,36.6677,36.6677,36.556,36.5732,102341.0
2017-11-02 12:10:00,42.55,42.69,42.52,42.65,111648.0,36.5732,36.6935,36.5474,36.6591,111648.0
2017-11-02 12:20:00,42.65,42.67,42.5,42.51,110785.0,36.6591,36.6763,36.5302,36.5388,110785.0
2017-11-02 12:30:00,42.52,42.56,42.5,42.54,100509.0,36.5474,36.5818,36.5302,36.5646,100509.0
2017-11-02 12:40:00,42.53,42.65,42.53,42.64,71564.0,36.556,36.6591,36.556,36.6505,71564.0
2017-11-02 12:50:00,42.64,42.65,42.46,42.47,181947.0,36.6505,36.6591,36.4958,36.5044,181947.0
2017-11-02 13:00:00,42.47,42.5,42.44,42.47,58844.0,36.5044,36.5302,36.4786,36.5044,58844.0
2017-11-02 13:10:00,42.48,42.51,42.45,42.47,44584.0,36.513,36.5388,36.4872,36.5044,44584.0
2017-11-02 13:20:00,42.46,42.54,42.44,42.5,136085.0,36.4958,36.5646,36.4786,36.5302,136085.0
2017-11-02 13:30:00,42.5,42.57,42.5,42.55,50755.0,36.5302,36.5904,36.5302,36.5732,50755.0
2017-11-02 13:40:00,42.54,42.55,42.47,42.52,47500.0,36.5646,36.5732,36.5044,36.5474,47500.0
2017-11-02 13:50:00,42.52,42.52,42.42,42.46,78511.0,36.5474,36.5474,36.4614,36.4958,78511.0
2017-11-02 14:00:00,42.46,42.5,42.38,42.38,47386.0,36.4958,36.5302,36.4271,36.4271,47386.0
2017-11-02 14:10:00,42.39,42.43,42.35,42.39,67611.0,36.4356,36.47,36.4013,36.4356,67611.0
2017-11-02 14:20:00,42.39,42.47,42.36,42.45,43195.0,36.4356,36.5044,36.4099,36.4872,43195.0
2017-11-02 14:30:00,42.45,42.47,42.39,42.43,61869.0,36.4872,36.5044,36.4356,36.47,61869.0
2017-11-02 14:40:00,42.42,42.42,42.34,42.34,57775.0,36.4614,36.4614,36.3927,36.3927,57775.0
2017-11-02 14:50:00,42.34,42.42,42.34,42.41,59477.0,36.3927,36.4614,36.3927,36.4528,59477.0
2017-11-02 15:00:00,42.41,42.42,42.33,42.35,119462.0,36.4528,36.4614,36.3841,36.4013,119462.0
2017-11-02 15:10:00,42.36,42.4,42.31,42.32,188254.0,36.4099,36.4442,36.3669,36.3755,188254.0
2017-11-02 15:20:00,42.32,42.43,42.29,42.43,254249.0,36.3755,36.47,36.3497,36.47,254249.0
2017-11-02 15:30:00,42.43,42.52,42.41,42.5,212726.0,36.47,36.5474,36.4528,36.5302,212726.0
2017-11-02 15:40:00,42.5,42.59,42.49,42.57,287790.0,36.5302,36.6076,36.5216,36.5904,287790.0
2017-11-02 15:50:00,42.57,42.7,42.56,42.68,759405.0,36.5904,36.7021,36.5818,36.6849,759405.0
2017-11-03 09:30:00,42.55,42.71,42.53,42.63,131061.0,36.5732,36.7107,36.556,36.6419,131061.0
2017-11-03 09:40:00,42.65,42.84,42.62,42.74,78661.0,36.6591,36.8224,36.6333,36.7365,78661.0
2017-11-03 09:50:00,42.75,43.05,42.74,43.05,88332.0,36.7451,37.0029,36.7365,37.0029,88332.0
2017-11-03 10:00:00,43.04,43.2,42.96,43.13,144206.0,36.9943,37.1319,36.9256,37.0717,144206.0
2017-11-03 10:10:00,43.14,43.2,43.04,43.08,140578.0,37.0803,37.1319,36.9943,37.0287,140578.0
2017-11-03 10:20:00,43.08,43.08,42.91,43.0,96122.0,37.0287,37.0287,36.8826,36.96,96122.0
2017-11-03 10:30:00,43.01,43.08,42.95,43.0,86191.0,36.9686,37.0287,36.917,36.96,86191.0
2017-11-03 10:40:00,43.01,43.02,42.9,42.9,54608.0,36.9686,36.9772,36.874,36.874,54608.0
2017-11-03 10:50:00,42.9,42.96,42.88,42.95,63685.0,36.874,36.9256,36.8568,36.917,63685.0
2017-11-03 11:00:00,42.94,42.98,42.9,42.97,58734.0,36.9084,36.9428,36.874,36.9342,58734.0
2017-11-03 11:10:00,42.96,43.07,42.94,43.05,72900.0,36.9256,37.0201,36.9084,37.0029,72900.0
2017-11-03 11:20:00,43.05,43.06,42.91,42.91,84418.0,37.0029,37.0115,36.8826,36.8826,84418.0
2017-11-03 11:30:00,42.92,43.02,42.9,42.96,84582.0,36.8912,36.9772,36.874,36.9256,84582.0
2017-11-03 11:40:00,42.97,43.08,42.97,43.06,52994.0,36.9342,37.0287,36.9342,37.0115,52994.0
2017-11-03 11:50:00,43.07,43.15,43.06,43.09,67413.0,37.0201,37.0889,37.0115,37.0373,67413.0
2017-11-03 12:00:00,43.09,43.13,43.07,43.07,32783.0,37.0373,37.0717,37.0201,37.0201,32783.0
2017-11-03 12:10:00,43.07,43.15,43.07,43.12,54234.0,37.0201,37.0889,37.0201,37.0631,54234.0
2017-11-03 12:20:00,43.13,43.24,43.1,43.24,85500.0,37.0717,37.1663,37.0459,37.1663,85500.0
2017-11-03 12:30:00,43.24,43.35,43.24,43.32,111845.0,37.1663,37.2608,37.1663,37.235,111845.0
2017-11-03 12:40:00,43.32,43.34,43.26,43.27,77032.0,37.235,37.2522,37.1834,37.192,77032.0
2017-11-03 12:50:00,43.27,43.3,43.22,43.29,68833.0,37.192,37.2178,37.1491,37.2092,68833.0
2017-11-03 13:00:00,43.29,43.31,43.25,43.25,52482.0,37.2092,37.2264,37.1748,37.1748,52482.0
2017-11-03 13:10:00,43.25,43.26,43.18,43.25,67216.0,37.1748,37.1834,37.1147,37.1748,67216.0
2017-11-03 13:20:00,43.24,43.28,43.22,43.27,72055.0,37.1663,37.2006,37.1491,37.192,72055.0
2017-11-03 13:30:00,43.26,43.37,43.25,43.32,76851.0,37.1834,37.278,37.1748,37.235,76851.0
2017-11-03 13:40:00,43.32,43.38,43.32,43.37,62486.0,37.235,37.2866,37.235,37.278,62486.0
2017-11-03 13:50:00,43.37,43.45,43.36,43.44,85057.0,37.278,37.3468,37.2694,37.3382,85057.0
2017-11-03 14:00:00,43.44,43.44,43.37,43.43,96060.0,37.3382,37.3382,37.278,37.3296,96060.0
2017-11-03 14:10:00,43.43,43.44,43.38,43.39,72646.0,37.3296,37.3382,37.2866,37.2952,72646.0
2017-11-03 14:20:00,43.39,43.42,43.34,43.38,56686.0,37.2952,37.321,37.2522,37.2866,56686.0
2017-11-03 14:30:00,43.37,43.39,43.28,43.28,93587.0,37.278,37.2952,37.2006,37.2006,93587.0
2017-11-03 14:40:00,43.29,43.37,43.27,43.35,123469.0,37.2092,37.278,37.192,37.2608,123469.0
2017-11-03 14:50:00,43.35,43.43,43.33,43.41,94732.0,37.2608,37.3296,37.2436,37.3124,94732.0
2017-11-03 15:00:00,43.41,43.48,43.39,43.46,162260.0,37.3124,37.3725,37.2952,37.3553,162260.0
2017-11-03 15:10:00,43.47,43.48,43.41,43.47,150102.0,37.3639,37.3725,37.3124,37.3639,150102.0
2017-11-03 15:20:00,43.47,43.47,43.41,43.41,101042.0,37.3639,37.3639,37.3124,37.3124,101042.0
2017-11-03 15:30:00,43.41,43.46,43.34,43.38,253516.0,37.3124,37.3553,37.2522,37.2866,253516.0
2017-11-03 15:40:00,43.38,43.43,43.34,43.41,326619.0,37.2866,37.3296,37.2522,37.3124,326619.0
2017-11-03 15:50:00,43.4,43.41,43.21,43.23,675483.0,37.3038,37.3124,37.1405,37.1577,675483.0
2017-11-06 09:30:00,43.39,43.76,43.32,43.71,197442.0,37.2952,37.6132,37.235,37.5702,197442.0
2017-11-06 09:40:00,43.7,43.83,43.69,43.82,169773.0,37.5616,37.6734,37.553,37.6648,169773.0
2017-11-06 09:50:00,43.81,44.02,43.8,44.01,199061.0,37.6562,37.8367,37.6476,37.8281,199061.0
2017-11-06 10:00:00,44.02,44.1,44.0,44.09,171421.0,37.8367,37.9055,37.8195,37.8969,171421.0
2017-11-06 10:10:00,44.09,44.24,44.07,44.23,164779.0,37.8969,38.0258,37.8797,38.0172,164779.0
2017-11-06 10:20:00,44.23,44.33,44.2,44.28,167830.0,38.0172,38.1031,37.9914,38.0602,167830.0
2017-11-06 10:30:00,44.27,44.46,44.25,44.35,332531.0,38.0516,38.2149,38.0344,38.1203,332531.0
2017-11-06 10:40:00,44.35,44.4,44.29,44.32,97380.0,38.1203,38.1633,38.0688,38.0945,97380.0
2017-11-06 10:50:00,44.31,44.44,44.29,44.41,119947.0,38.086,38.1977,38.0688,38.1719,119947.0
2017-11-06 11:00:00,44.41,44.53,44.34,44.46,116369.0,38.1719,38.2751,38.1117,38.2149,116369.0
2017-11-06 11:10:00,44.46,44.66,44.45,44.64,155942.0,38.2149,38.3868,38.2063,38.3696,155942.0
2017-11-06 11:20:00,44.62,44.91,44.61,44.82,362834.0,38.3524,38.6017,38.3438,38.5243,362834.0
2017-11-06 11:30:00,44.83,45.03,44.83,44.99,347979.0,38.5329,38.7048,38.5329,38.6704,347979.0
2017-11-06 11:40:00,44.99,45.07,44.86,44.99,295526.0,38.6704,38.7392,38.5587,38.6704,295526.0
2017-11-06 11:50:00,44.99,45.12,44.93,45.03,160006.0,38.6704,38.7822,38.6189,38.7048,160006.0
2017-11-06 12:00:00,45.04,45.15,45.04,45.11,131253.0,38.7134,38.808,38.7134,38.7736,131253.0
2017-11-06 12:10:00,45.11,45.13,44.99,45.03,133712.0,38.7736,38.7908,38.6704,38.7048,133712.0
2017-11-06 12:20:00,45.03,45.05,44.99,45.03,86901.0,38.7048,38.722,38.6704,38.7048,86901.0
2017-11-06 12:30:00,45.03,45.03,44.94,44.96,150151.0,38.7048,38.7048,38.6275,38.6447,150151.0
2017-11-06 12:40:00,44.96,45.06,44.95,45.04,202818.0,38.6447,38.7306,38.6361,38.7134,202818.0
2017-11-06 12:50:00,45.04,45.06,44.95,45.06,113533.0,38.7134,38.7306,38.6361,38.7306,113533.0
2017-11-06 13:00:00,45.05,45.06,44.98,45.01,62662.0,38.722,38.7306,38.6618,38.6876,62662.0
2017-11-06 13:10:00,45.02,45.09,45.0,45.04,70209.0,38.6962,38.7564,38.679,38.7134,70209.0
2017-11-06 13:20:00,45.04,45.09,45.0,45.0,50438.0,38.7134,38.7564,38.679,38.679,50438.0
2017-11-06 13:30:00,45.01,45.06,45.0,45.01,118238.0,38.6876,38.7306,38.679,38.6876,118238.0
2017-11-06 13:40:00,45.01,45.01,44.92,44.96,135150.0,38.6876,38.6876,38.6103,38.6447,135150.0
2017-11-06 13:50:00,44.96,45.01,44.94,44.98,100768.0,38.6447,38.6876,38.6275,38.6618,100768.0
2017-11-06 14:00:00,44.97,44.98,44.91,44.95,76441.0,38.6532,38.6618,38.6017,38.6361,76441.0
2017-11-06 14:10:00,44.95,45.03,44.89,44.89,114108.0,38.6361,38.7048,38.5845,38.5845,114108.0
2017-11-06 14:20:00,44.89,44.9,44.8,44.87,151904.0,38.5845,38.5931,38.5071,38.5673,151904.0
2017-11-06 14:30:00,44.86,44.93,44.82,44.93,221543.0,38.5587,38.6189,38.5243,38.6189,221543.0
2017-11-06 14:40:00,44.93,44.95,44.91,44.95,83585.0,38.6189,38.6361,38.6017,38.6361,83585.0
2017-11-06 14:50:00,44.94,45.0,44.94,44.98,130694.0,38.6275,38.679,38.6275,38.6618,130694.0
2017-11-06 15:00:00,44.98,45.05,44.98,45.03,134423.0,38.6618,38.722,38.6618,38.7048,134423.0
2017-11-06 15:10:00,45.02,45.11,45.01,45.11,256148.0,38.6962,38.7736,38.6876,38.7736,256148.0
2017-11-06 15:20:00,45.11,45.16,45.1,45.15,158027.0,38.7736,38.8166,38.765,38.808,158027.0
2017-11-06 15:30:00,45.14,45.2,45.1,45.16,185740.0,38.7994,38.8509,38.765,38.8166,185740.0
2017-11-06 15:40:00,45.16,45.27,45.13,45.27,321876.0,38.8166,38.9111,38.7908,38.9111,321876.0
2017-11-06 15:50:00,45.26,45.31,45.02,45.08,1465530.0,38.9025,38.9455,38.6962,38.7478,1465530.0
2017-11-07 09:30:00,45.34,45.6,45.21,45.24,584497.0,38.9713,39.1948,38.8595,38.8853,584497.0
2017-11-07 09:40:00,45.21,45.55,45.05,45.55,275069.0,38.8595,39.1518,38.722,39.1518,275069.0
2017-11-07 09:50:00,45.56,45.62,45.25,45.33,176950.0,39.1604,39.2119,38.8939,38.9627,176950.0
2017-11-07 10:00:00,45.33,45.54,45.32,45.4,158152.0,38.9627,39.1432,38.9541,39.0228,158152.0
2017-11-07 10:10:00,45.4,45.67,45.38,45.46,191873.0,39.0228,39.2549,39.0057,39.0744,191873.0
2017-11-07 10:20:00,45.46,45.6,45.43,45.56,191364.0,39.0744,39.1948,39.0486,39.1604,191364.0
2017-11-07 10:30:00,45.56,45.58,45.38,45.54,430555.0,39.1604,39.1776,39.0057,39.1432,430555.0
2017-11-07 10:40:00,45.54,45.72,45.53,45.71,353400.0,39.1432,39.2979,39.1346,39.2893,353400.0
2017-11-07 10:50:00,45.71,45.88,45.65,45.87,280344.0,39.2893,39.4354,39.2377,39.4268,280344.0
2017-11-07 11:00:00,45.87,45.93,45.71,45.82,214184.0,39.4268,39.4784,39.2893,39.3838,214184.0
2017-11-07 11:10:00,45.82,45.85,45.79,45.82,279717.0,39.3838,39.4096,39.3581,39.3838,279717.0
2017-11-07 11:20:00,45.82,45.88,45.79,45.83,350899.0,39.3838,39.4354,39.3581,39.3924,350899.0
2017-11-07 11:30:00,45.84,45.84,45.75,45.75,353089.0,39.401,39.401,39.3237,39.3237,353089.0
2017-11-07 11:40:00,45.75,45.84,45.74,45.81,205264.0,39.3237,39.401,39.3151,39.3753,205264.0
2017-11-07 11:50:00,45.81,45.82,45.59,45.63,163205.0,39.3753,39.3838,39.1862,39.2205,163205.0
2017-11-07 12:00:00,45.63,45.73,45.61,45.64,110481.0,39.2205,39.3065,39.2033,39.2291,110481.0
2017-11-07 12:10:00,45.64,45.71,45.57,45.62,146395.0,39.2291,39.2893,39.169,39.2119,146395.0
2017-11-07 12:20:00,45.63,45.64,45.54,45.55,116565.0,39.2205,39.2291,39.1432,39.1518,116565.0
2017-11-07 12:30:00,45.55,45.56,45.49,45.55,161444.0,39.1518,39.1604,39.1002,39.1518,161444.0
2017-11-07 12:40:00,45.56,45.59,45.55,45.56,61321.0,39.1604,39.1862,39.1518,39.1604,61321.0
2017-11-07 12:50:00,45.57,45.58,45.47,45.5,99076.0,39.169,39.1776,39.083,39.1088,99076.0
2017-11-07 13:00:00,45.49,45.56,45.47,45.51,98724.0,39.1002,39.1604,39.083,39.1174,98724.0
2017-11-07 13:10:00,45.51,45.57,45.51,45.57,86143.0,39.1174,39.169,39.1174,39.169,86143.0
2017-11-07 13:20:00,45.57,45.64,45.54,45.63,58620.0,39.169,39.2291,39.1432,39.2205,58620.0
2017-11-07 13:30:00,45.63,45.65,45.58,45.62,74735.0,39.2205,39.2377,39.1776,39.2119,74735.0
2017-11-07 13:40:00,45.63,45.64,45.55,45.57,76340.0,39.2205,39.2291,39.1518,39.169,76340.0
2017-11-07 13:50:00,45.57,45.59,45.54,45.55,60142.0,39.169,39.1862,39.1432,39.1518,60142.0
2017-11-07 14:00:00,45.56,45.6,45.55,45.58,68053.0,39.1604,39.1948,39.1518,39.1776,68053.0
2017-11-07 14:10:00,45.58,45.59,45.51,45.53,146026.0,39.1776,39.1862,39.1174,39.1346,146026.0
2017-11-07 14:20:00,45.53,45.6,45.5,45.55,91976.0,39.1346,39.1948,39.1088,39.1518,91976.0
2017-11-07 14:30:00,45.55,45.56,45.44,45.44,72477.0,39.1518,39.1604,39.0572,39.0572,72477.0
2017-11-07 14:40:00,45.44,45.47,45.37,45.37,72616.0,39.0572,39.083,38.9971,38.9971,72616.0
2017-11-07 14:50:00,45.37,45.41,45.32,45.33,171223.0,38.9971,39.0314,38.9541,38.9627,171223.0
2017-11-07 15:00:00,45.32,45.38,45.32,45.35,97776.0,38.9541,39.0057,38.9541,38.9799,97776.0
2017-11-07 15:10:00,45.35,45.36,45.27,45.31,98809.0,38.9799,38.9885,38.9111,38.9455,98809.0
2017-11-07 15:20:00,45.31,45.34,45.26,45.31,98605.0,38.9455,38.9713,38.9025,38.9455,98605.0
2017-11-07 15:30:00,45.31,45.34,45.26,45.34,169427.0,38.9455,38.9713,38.9025,38.9713,169427.0
2017-11-07 15:40:00,45.34,45.39,45.3,45.34,249568.0,38.9713,39.0143,38.9369,38.9713,249568.0
2017-11-07 15:50:00,45.34,45.37,45.21,45.27,891077.0,38.9713,38.9971,38.8595,38.9111,891077.0
2017-11-08 09:30:00,45.02,45.25,44.9,45.11,239542.0,38.6962,38.8939,38.5931,38.7736,239542.0
2017-11-08 09:40:00,45.11,45.24,44.89,44.96,154163.0,38.7736,38.8853,38.5845,38.6447,154163.0
2017-11-08 09:50:00,44.97,45.14,44.96,45.1,104814.0,38.6532,38.7994,38.6447,38.765,104814.0
2017-11-08 10:00:00,45.1,45.18,45.04,45.16,149551.0,38.765,38.8337,38.7134,38.8166,149551.0
2017-11-08 10:10:00,45.15,45.23,45.13,45.19,108767.0,38.808,38.8767,38.7908,38.8423,108767.0
2017-11-08 10:20:00,45.19,45.2,45.05,45.05,114051.0,38.8423,38.8509,38.722,38.722,114051.0
2017-11-08 10:30:00,45.04,45.04,44.77,44.79,272255.0,38.7134,38.7134,38.4813,38.4985,272255.0
2017-11-08 10:40:00,44.79,44.87,44.67,44.78,182098.0,38.4985,38.5673,38.3954,38.4899,182098.0
2017-11-08 10:50:00,44.79,44.99,44.79,44.98,128941.0,38.4985,38.6704,38.4985,38.6618,128941.0
2017-11-08 11:00:00,44.98,45.07,44.89,44.94,134049.0,38.6618,38.7392,38.5845,38.6275,134049.0
2017-11-08 11:10:00,44.94,45.13,44.89,45.13,144494.0,38.6275,38.7908,38.5845,38.7908,144494.0
2017-11-08 11:20:00,45.13,45.27,45.12,45.27,163732.0,38.7908,38.9111,38.7822,38.9111,163732.0
2017-11-08 11:30:00,45.28,45.36,45.22,45.31,163228.0,38.9197,38.9885,38.8681,38.9455,163228.0
2017-11-08 11:40:00,45.3,45.47,45.28,45.32,129072.0,38.9369,39.083,38.9197,38.9541,129072.0
2017-11-08 11:50:00,45.33,45.37,45.31,45.34,113752.0,38.9627,38.9971,38.9455,38.9713,113752.0
2017-11-08 12:00:00,45.33,45.49,45.2,45.48,156984.0,38.9627,39.1002,38.8509,39.0916,156984.0
2017-11-08 12:10:00,45.48,45.5,45.38,45.48,131662.0,39.0916,39.1088,39.0057,39.0916,131662.0
2017-11-08 12:20:00,45.47,45.61,45.47,45.55,70690.0,39.083,39.2033,39.083,39.1518,70690.0
2017-11-08 12:30:00,45.56,45.58,45.42,45.47,88002.0,39.1604,39.1776,39.04,39.083,88002.0
2017-11-08 12:40:00,45.47,45.51,45.38,45.47,55523.0,39.083,39.1174,39.0057,39.083,55523.0
2017-11-08 12:50:00,45.47,45.47,45.22,45.23,99292.0,39.083,39.083,38.8681,38.8767,99292.0
2017-11-08 13:00:00,45.23,45.3,45.13,45.2,98658.0,38.8767,38.9369,38.7908,38.8509,98658.0
2017-11-08 13:10:00,45.19,45.2,45.12,45.15,91141.0,38.8423,38.8509,38.7822,38.808,91141.0
2017-11-08 13:20:00,45.15,45.16,45.04,45.15,138570.0,38.808,38.8166,38.7134,38.808,138570.0
2017-11-08 13:30:00,45.15,45.26,45.12,45.26,62675.0,38.808,38.9025,38.7822,38.9025,62675.0
2017-11-08 13:40:00,45.26,45.29,45.2,45.28,63874.0,38.9025,38.9283,38.8509,38.9197,63874.0
2017-11-08 13:50:00,45.29,45.38,45.2,45.21,103770.0,38.9283,39.0057,38.8509,38.8595,103770.0
2017-11-08 14:00:00,45.21,45.25,45.1,45.13,79525.0,38.8595,38.8939,38.765,38.7908,79525.0
2017-11-08 14:10:00,45.13,45.28,45.12,45.28,91210.0,38.7908,38.9197,38.7822,38.9197,91210.0
2017-11-08 14:20:00,45.28,45.29,45.19,45.21,77591.0,38.9197,38.9283,38.8423,38.8595,77591.0
2017-11-08 14:30:00,45.21,45.22,45.17,45.19,79858.0,38.8595,38.8681,38.8252,38.8423,79858.0
2017-11-08 14:40:00,45.2,45.23,45.15,45.23,100379.0,38.8509,38.8767,38.808,38.8767,100379.0
2017-11-08 14:50:00,45.23,45.25,45.16,45.16,92425.0,38.8767,38.8939,38.8166,38.8166,92425.0
2017-11-08 15:00:00,45.16,45.2,45.12,45.12,81792.0,38.8166,38.8509,38.7822,38.7822,81792.0
2017-11-08 15:10:00,45.12,45.15,45.07,45.11,82359.0,38.7822,38.808,38.7392,38.7736,82359.0
2017-11-08 15:20:00,45.11,45.12,45.04,45.1,100444.0,38.7736,38.7822,38.7134,38.765,100444.0
2017-11-08 15:30:00,45.1,45.18,45.1,45.16,140646.0,38.765,38.8337,38.765,38.8166,140646.0
2017-11-08 15:40:00,45.16,45.16,45.03,45.09,225300.0,38.8166,38.8166,38.7048,38.7564,225300.0
2017-11-08 15:50:00,45.09,45.12,45.02,45.11,536150.0,38.7564,38.7822,38.6962,38.7736,536150.0
2017-11-09 09:30:00,44.9,45.1,44.82,44.97,188719.0,38.5931,38.765,38.5243,38.6532,188719.0
2017-11-09 09:40:00,44.97,45.13,44.93,44.96,177590.0,38.6532,38.7908,38.6189,38.6447,177590.0
2017-11-09 09:50:00,44.95,45.0,44.76,44.79,80439.0,38.6361,38.679,38.4727,38.4985,80439.0
2017-11-09 10:00:00,44.8,45.09,44.79,45.05,131860.0,38.5071,38.7564,38.4985,38.722,131860.0
2017-11-09 10:10:00,45.05,45.06,44.91,45.02,133908.0,38.722,38.7306,38.6017,38.6962,133908.0
2017-11-09 10:20:00,45.01,45.04,44.85,44.88,222477.0,38.6876,38.7134,38.5501,38.5759,222477.0
2017-11-09 10:30:00,44.88,44.98,44.84,44.9,198831.0,38.5759,38.6618,38.5415,38.5931,198831.0
2017-11-09 10:40:00,44.9,45.0,44.88,44.9,104446.0,38.5931,38.679,38.5759,38.5931,104446.0
2017-11-09 10:50:00,44.89,45.05,44.85,44.96,92387.0,38.5845,38.722,38.5501,38.6447,92387.0
2017-11-09 11:00:00,44.96,44.98,44.73,44.74,158108.0,38.6447,38.6618,38.447,38.4556,158108.0
2017-11-09 11:10:00,44.73,44.83,44.68,44.82,283613.0,38.447,38.5329,38.404,38.5243,283613.0
2017-11-09 11:20:00,44.82,44.9,44.76,44.87,121824.0,38.5243,38.5931,38.4727,38.5673,121824.0
2017-11-09 11:30:00,44.88,44.89,44.77,44.79,120361.0,38.5759,38.5845,38.4813,38.4985,120361.0
2017-11-09 11:40:00,44.8,44.81,44.65,44.67,89588.0,38.5071,38.5157,38.3782,38.3954,89588.0
2017-11-09 11:50:00,44.68,44.71,44.58,44.59,92072.0,38.404,38.4298,38.318,38.3266,92072.0
2017-11-09 12:00:00,44.59,44.75,44.56,44.72,88991.0,38.3266,38.4641,38.3008,38.4384,88991.0
2017-11-09 12:10:00,44.72,44.75,44.66,44.66,60698.0,38.4384,38.4641,38.3868,38.3868,60698.0
2017-11-09 12:20:00,44.66,44.69,44.64,44.64,91208.0,38.3868,38.4126,38.3696,38.3696,91208.0
2017-11-09 12:30:00,44.64,44.74,44.6,44.72,50781.0,38.3696,38.4556,38.3352,38.4384,50781.0
2017-11-09 12:40:00,44.72,44.82,44.68,44.82,56433.0,38.4384,38.5243,38.404,38.5243,56433.0
2017-11-09 12:50:00,44.82,44.89,44.79,44.88,65683.0,38.5243,38.5845,38.4985,38.5759,65683.0
2017-11-09 13:00:00,44.88,44.95,44.86,44.94,68110.0,38.5759,38.6361,38.5587,38.6275,68110.0
2017-11-09 13:10:00,44.94,44.97,44.85,44.89,55494.0,38.6275,38.6532,38.5501,38.5845,55494.0
2017-11-09 13:20:00,44.89,44.9,44.84,44.87,41823.0,38.5845,38.5931,38.5415,38.5673,41823.0
2017-11-09 13:30:00,44.86,44.92,44.84,44.85,43025.0,38.5587,38.6103,38.5415,38.5501,43025.0
2017-11-09 13:40:00,44.86,44.87,44.81,44.86,39293.0,38.5587,38.5673,38.5157,38.5587,39293.0
2017-11-09 13:50:00,44.86,44.88,44.84,44.86,43859.0,38.5587,38.5759,38.5415,38.5587,43859.0
2017-11-09 14:00:00,44.87,44.94,44.84,44.94,78716.0,38.5673,38.6275,38.5415,38.6275,78716.0
2017-11-09 14:10:00,44.93,44.94,44.81,44.81,45015.0,38.6189,38.6275,38.5157,38.5157,45015.0
2017-11-09 14:20:00,44.81,44.88,44.78,44.88,78284.0,38.5157,38.5759,38.4899,38.5759,78284.0
2017-11-09 14:30:00,44.88,44.91,44.85,44.87,64577.0,38.5759,38.6017,38.5501,38.5673,64577.0
2017-11-09 14:40:00,44.87,44.87,44.81,44.84,37886.0,38.5673,38.5673,38.5157,38.5415,37886.0
2017-11-09 14:50:00,44.85,44.9,44.84,44.9,45217.0,38.5501,38.5931,38.5415,38.5931,45217.0
2017-11-09 15:00:00,44.9,44.93,44.87,44.92,91161.0,38.5931,38.6189,38.5673,38.6103,91161.0
2017-11-09 15:10:00,44.92,44.98,44.91,44.97,73256.0,38.6103,38.6618,38.6017,38.6532,73256.0
2017-11-09 15:20:00,44.97,45.0,44.96,44.98,67915.0,38.6532,38.679,38.6447,38.6618,67915.0
2017-11-09 15:30:00,44.98,45.01,44.95,44.96,113541.0,38.6618,38.6876,38.6361,38.6447,113541.0
2017-11-09 15:40:00,44.96,45.02,44.93,44.95,153389.0,38.6447,38.6962,38.6189,38.6361,153389.0
2017-11-09 15:50:00,44.95,45.01,44.94,45.01,318117.0,38.6361,38.6876,38.6275,38.6876,318117.0
2017-11-10 09:30:00,44.9,45.02,44.83,44.97,135131.0,38.5931,38.6962,38.5329,38.6532,135131.0
2017-11-10 09:40:00,44.96,44.99,44.88,44.95,91327.0,38.6447,38.6704,38.5759,38.6361,91327.0
2017-11-10 09:50:00,44.95,44.96,44.82,44.92,67287.0,38.6361,38.6447,38.5243,38.6103,67287.0
2017-11-10 10:00:00,44.93,44.96,44.81,44.88,122547.0,38.6189,38.6447,38.5157,38.5759,122547.0
2017-11-10 10:10:00,44.88,44.89,44.76,44.81,84638.0,38.5759,38.5845,38.4727,38.5157,84638.0
2017-11-10 10:20:00,44.81,44.84,44.75,44.76,76078.0,38.5157,38.5415,38.4641,38.4727,76078.0
2017-11-10 10:30:00,44.76,44.8,44.72,44.78,82560.0,38.4727,38.5071,38.4384,38.4899,82560.0
2017-11-10 10:40:00,44.78,44.8,44.73,44.76,101588.0,38.4899,38.5071,38.447,38.4727,101588.0
2017-11-10 10:50:00,44.76,44.84,44.74,44.82,58689.0,38.4727,38.5415,38.4556,38.5243,58689.0
2017-11-10 11:00:00,44.82,44.84,44.78,44.79,85517.0,38.5243,38.5415,38.4899,38.4985,85517.0
2017-11-10 11:10:00,44.8,44.8,44.73,44.74,122816.0,38.5071,38.5071,38.447,38.4556,122816.0
2017-11-10 11:20:00,44.73,44.78,44.72,44.76,81373.0,38.447,38.4899,38.4384,38.4727,81373.0
2017-11-10 11:30:00,44.76,44.77,44.67,44.67,90636.0,38.4727,38.4813,38.3954,38.3954,90636.0
2017-11-10 11:40:00,44.68,44.68,44.57,44.59,44950.0,38.404,38.404,38.3094,38.3266,44950.0
2017-11-10 11:50:00,44.58,44.68,44.54,44.61,86756.0,38.318,38.404,38.2836,38.3438,86756.0
2017-11-10 12:00:00,44.6,44.64,44.58,44.6,52524.0,38.3352,38.3696,38.318,38.3352,52524.0
2017-11-10 12:10:00,44.6,44.61,44.4,44.41,96242.0,38.3352,38.3438,38.1633,38.1719,96242.0
2017-11-10 12:20:00,44.41,44.45,44.39,44.41,66098.0,38.1719,38.2063,38.1547,38.1719,66098.0
2017-11-10 12:30:00,44.4,44.6,44.39,44.57,52087.0,38.1633,38.3352,38.1547,38.3094,52087.0
2017-11-10 12:40:00,44.57,44.58,44.48,44.52,95250.0,38.3094,38.318,38.2321,38.2665,95250.0
2017-11-10 12:50:00,44.54,44.58,44.5,44.51,42685.0,38.2836,38.318,38.2493,38.2579,42685.0
2017-11-10 13:00:00,44.51,44.53,44.46,44.51,139864.0,38.2579,38.2751,38.2149,38.2579,139864.0
2017-11-10 13:10:00,44.51,44.54,44.45,44.52,45014.0,38.2579,38.2836,38.2063,38.2665,45014.0
2017-11-10 13:20:00,44.52,44.6,44.49,44.54,53507.0,38.2665,38.3352,38.2407,38.2836,53507.0
2017-11-10 13:30:00,44.54,44.57,44.5,44.52,94476.0,38.2836,38.3094,38.2493,38.2665,94476.0
2017-11-10 13:40:00,44.51,44.53,44.46,44.47,45619.0,38.2579,38.2751,38.2149,38.2235,45619.0
2017-11-10 13:50:00,44.46,44.52,44.46,44.48,34662.0,38.2149,38.2665,38.2149,38.2321,34662.0
2017-11-10 14:00:00,44.49,44.52,44.45,44.45,60282.0,38.2407,38.2665,38.2063,38.2063,60282.0
2017-11-10 14:10:00,44.46,44.54,44.46,44.54,64109.0,38.2149,38.2836,38.2149,38.2836,64109.0
2017-11-10 14:20:00,44.54,44.54,44.49,44.51,67097.0,38.2836,38.2836,38.2407,38.2579,67097.0
2017-11-10 14:30:00,44.51,44.58,44.5,44.52,50056.0,38.2579,38.318,38.2493,38.2665,50056.0
2017-11-10 14:40:00,44.51,44.56,44.51,44.55,37325.0,38.2579,38.3008,38.2579,38.2922,37325.0
2017-11-10 14:50:00,44.55,44.55,44.51,44.54,42247.0,38.2922,38.2922,38.2579,38.2836,42247.0
2017-11-10 15:00:00,44.54,44.58,44.5,44.51,74052.0,38.2836,38.318,38.2493,38.2579,74052.0
2017-11-10 15:10:00,44.51,44.51,44.45,44.45,79756.0,38.2579,38.2579,38.2063,38.2063,79756.0
2017-11-10 15:20:00,44.46,44.53,44.45,44.48,157377.0,38.2149,38.2751,38.2063,38.2321,157377.0
2017-11-10 15:30:00,44.48,44.59,44.46,44.57,178547.0,38.2321,38.3266,38.2149,38.3094,178547.0
2017-11-10 15:40:00,44.57,44.57,44.52,44.55,142022.0,38.3094,38.3094,38.2665,38.2922,142022.0
2017-11-10 15:50:00,44.55,44.59,44.51,44.58,331721.0,38.2922,38.3266,38.2579,38.318,331721.0
2017-11-13 09:30:00,44.29,44.42,44.14,44.22,215264.0,38.0688,38.1805,37.9398,38.0086,215264.0
2017-11-13 09:40:00,44.22,44.34,44.17,44.22,73761.0,38.0086,38.1117,37.9656,38.0086,73761.0
2017-11-13 09:50:00,44.22,44.33,44.17,44.24,116962.0,38.0086,38.1031,37.9656,38.0258,116962.0
2017-11-13 10:00:00,44.24,44.45,44.23,44.41,88932.0,38.0258,38.2063,38.0172,38.1719,88932.0
2017-11-13 10:10:00,44.42,44.49,44.37,44.39,59603.0,38.1805,38.2407,38.1375,38.1547,59603.0
2017-11-13 10:20:00,44.39,44.39,44.29,44.39,39370.0,38.1547,38.1547,38.0688,38.1547,39370.0
2017-11-13 10:30:00,44.41,44.45,44.36,44.38,58283.0,38.1719,38.2063,38.1289,38.1461,58283.0
2017-11-13 10:40:00,44.37,44.38,44.23,44.27,59096.0,38.1375,38.1461,38.0172,38.0516,59096.0
2017-11-13 10:50:00,44.26,44.31,44.22,44.24,53799.0,38.043,38.086,38.0086,38.0258,53799.0
2017-11-13 11:00:00,44.24,44.28,44.22,44.24,49715.0,38.0258,38.0602,38.0086,38.0258,49715.0
2017-11-13 11:10:00,44.24,44.26,44.2,44.21,78624.0,38.0258,38.043,37.9914,38.0,78624.0
2017-11-13 11:20:00,44.22,44.22,44.11,44.13,92079.0,38.0086,38.0086,37.914,37.9312,92079.0
2017-11-13 11:30:00,44.13,44.15,44.02,44.03,90076.0,37.9312,37.9484,37.8367,37.8453,90076.0
2017-11-13 11:40:00,44.03,44.08,43.98,44.08,109542.0,37.8453,37.8883,37.8023,37.8883,109542.0
2017-11-13 11:50:00,44.07,44.19,44.06,44.15,54241.0,37.8797,37.9828,37.8711,37.9484,54241.0
2017-11-13 12:00:00,44.15,44.25,44.15,44.2,56018.0,37.9484,38.0344,37.9484,37.9914,56018.0
2017-11-13 12:10:00,44.19,44.23,44.12,44.16,63227.0,37.9828,38.0172,37.9226,37.957,63227.0
2017-11-13 12:20:00,44.16,44.17,44.06,44.08,49570.0,37.957,37.9656,37.8711,37.8883,49570.0
2017-11-13 12:30:00,44.07,44.17,44.05,44.14,79448.0,37.8797,37.9656,37.8625,37.9398,79448.0
2017-11-13 12:40:00,44.13,44.15,44.05,44.05,32249.0,37.9312,37.9484,37.8625,37.8625,32249.0
2017-11-13 12:50:00,44.05,44.08,44.01,44.05,40937.0,37.8625,37.8883,37.8281,37.8625,40937.0
2017-11-13 13:00:00,44.04,44.09,44.04,44.08,40523.0,37.8539,37.8969,37.8539,37.8883,40523.0
2017-11-13 13:10:00,44.07,44.08,44.04,44.05,31965.0,37.8797,37.8883,37.8539,37.8625,31965.0
2017-11-13 13:20:00,44.05,44.11,44.05,44.09,52500.0,37.8625,37.914,37.8625,37.8969,52500.0
2017-11-13 13:30:00,44.1,44.15,44.08,44.15,36900.0,37.9055,37.9484,37.8883,37.9484,36900.0
2017-11-13 13:40:00,44.14,44.15,44.06,44.06,30095.0,37.9398,37.9484,37.8711,37.8711,30095.0
2017-11-13 13:50:00,44.06,44.19,44.06,44.18,40495.0,37.8711,37.9828,37.8711,37.9742,40495.0
2017-11-13 14:00:00,44.18,44.22,44.14,44.15,69894.0,37.9742,38.0086,37.9398,37.9484,69894.0
2017-11-13 14:10:00,44.14,44.22,44.14,44.18,44847.0,37.9398,38.0086,37.9398,37.9742,44847.0
2017-11-13 14:20:00,44.19,44.23,44.18,44.2,39357.0,37.9828,38.0172,37.9742,37.9914,39357.0
2017-11-13 14:30:00,44.21,44.26,44.21,44.25,59855.0,38.0,38.043,38.0,38.0344,59855.0
2017-11-13 14:40:00,44.24,44.29,44.23,44.27,36190.0,38.0258,38.0688,38.0172,38.0516,36190.0
2017-11-13 14:50:00,44.27,44.29,44.24,44.24,61009.0,38.0516,38.0688,38.0258,38.0258,61009.0
2017-11-13 15:00:00,44.24,44.28,44.23,44.27,41635.0,38.0258,38.0602,38.0172,38.0516,41635.0
2017-11-13 15:10:00,44.27,44.3,44.25,44.26,60474.0,38.0516,38.0774,38.0344,38.043,60474.0
2017-11-13 15:20:00,44.26,44.28,44.22,44.23,53657.0,38.043,38.0602,38.0086,38.0172,53657.0
2017-11-13 15:30:00,44.23,44.25,44.16,44.19,106205.0,38.0172,38.0344,37.957,37.9828,106205.0
2017-11-13 15:40:00,44.2,44.21,44.1,44.15,144069.0,37.9914,38.0,37.9055,37.9484,144069.0
2017-11-13 15:50:00,44.15,44.23,44.14,44.21,352458.0,37.9484,38.0172,37.9398,38.0,352458.0
2017-11-14 09:30:00,43.96,44.14,43.81,43.85,195842.0,37.7851,37.9398,37.6562,37.6906,195842.0
2017-11-14 09:40:00,43.84,43.89,43.65,43.76,128001.0,37.682,37.7249,37.5187,37.6132,128001.0
2017-11-14 09:50:00,43.76,43.88,43.65,43.8,173280.0,37.6132,37.7164,37.5187,37.6476,173280.0
2017-11-14 10:00:00,43.8,43.82,43.53,43.57,151660.0,37.6476,37.6648,37.4155,37.4499,151660.0
2017-11-14 10:10:00,43.56,43.66,43.5,43.58,233382.0,37.4413,37.5273,37.3897,37.4585,233382.0
2017-11-14 10:20:00,43.57,43.66,43.45,43.45,178357.0,37.4499,37.5273,37.3468,37.3468,178357.0
2017-11-14 10:30:00,43.45,43.55,43.35,43.54,115022.0,37.3468,37.4327,37.2608,37.4241,115022.0
2017-11-14 10:40:00,43.54,43.59,43.4,43.58,102917.0,37.4241,37.4671,37.3038,37.4585,102917.0
2017-11-14 10:50:00,43.57,43.63,43.47,43.51,193098.0,37.4499,37.5015,37.3639,37.3983,193098.0
2017-11-14 11:00:00,43.51,43.59,43.47,43.56,69918.0,37.3983,37.4671,37.3639,37.4413,69918.0
2017-11-14 11:10:00,43.55,43.56,43.46,43.47,106451.0,37.4327,37.4413,37.3553,37.3639,106451.0
2017-11-14 11:20:00,43.46,43.48,43.38,43.46,135830.0,37.3553,37.3725,37.2866,37.3553,135830.0
2017-11-14 11:30:00,43.46,43.58,43.44,43.51,114528.0,37.3553,37.4585,37.3382,37.3983,114528.0
2017-11-14 11:40:00,43.51,43.56,43.45,43.47,121732.0,37.3983,37.4413,37.3468,37.3639,121732.0
2017-11-14 11:50:00,43.47,43.51,43.36,43.41,149692.0,37.3639,37.3983,37.2694,37.3124,149692.0
2017-11-14 12:00:00,43.4,43.42,43.26,43.33,124940.0,37.3038,37.321,37.1834,37.2436,124940.0
2017-11-14 12:10:00,43.33,43.36,43.29,43.34,45879.0,37.2436,37.2694,37.2092,37.2522,45879.0
2017-11-14 12:20:00,43.34,43.47,43.33,43.4,64209.0,37.2522,37.3639,37.2436,37.3038,64209.0
2017-11-14 12:30:00,43.4,43.47,43.39,43.45,45231.0,37.3038,37.3639,37.2952,37.3468,45231.0
2017-11-14 12:40:00,43.44,43.47,43.4,43.41,62242.0,37.3382,37.3639,37.3038,37.3124,62242.0
2017-11-14 12:50:00,43.41,43.47,43.38,43.45,62010.0,37.3124,37.3639,37.2866,37.3468,62010.0
2017-11-14 13:00:00,43.45,43.45,43.33,43.34,60346.0,37.3468,37.3468,37.2436,37.2522,60346.0
2017-11-14 13:10:00,43.35,43.38,43.33,43.38,45978.0,37.2608,37.2866,37.2436,37.2866,45978.0
2017-11-14 13:20:00,43.38,43.41,43.35,43.35,46793.0,37.2866,37.3124,37.2608,37.2608,46793.0
2017-11-14 13:30:00,43.36,43.39,43.34,43.37,71023.0,37.2694,37.2952,37.2522,37.278,71023.0
2017-11-14 13:40:00,43.38,43.39,43.31,43.33,85864.0,37.2866,37.2952,37.2264,37.2436,85864.0
2017-11-14 13:50:00,43.33,43.34,43.16,43.16,178557.0,37.2436,37.2522,37.0975,37.0975,178557.0
2017-11-14 14:00:00,43.16,43.18,43.14,43.14,65968.0,37.0975,37.1147,37.0803,37.0803,65968.0
2017-11-14 14:10:00,43.15,43.2,43.14,43.16,77687.0,37.0889,37.1319,37.0803,37.0975,77687.0
2017-11-14 14:20:00,43.15,43.17,43.1,43.15,102556.0,37.0889,37.1061,37.0459,37.0889,102556.0
2017-11-14 14:30:00,43.16,43.22,43.14,43.18,84488.0,37.0975,37.1491,37.0803,37.1147,84488.0
2017-11-14 14:40:00,43.17,43.2,43.16,43.16,73684.0,37.1061,37.1319,37.0975,37.0975,73684.0
2017-11-14 14:50:00,43.16,43.23,43.16,43.23,72384.0,37.0975,37.1577,37.0975,37.1577,72384.0
2017-11-14 15:00:00,43.23,43.24,43.1,43.12,136835.0,37.1577,37.1663,37.0459,37.0631,136835.0
2017-11-14 15:10:00,43.12,43.13,43.06,43.07,233783.0,37.0631,37.0717,37.0115,37.0201,233783.0
2017-11-14 15:20:00,43.07,43.07,42.94,42.96,251203.0,37.0201,37.0201,36.9084,36.9256,251203.0
2017-11-14 15:30:00,42.97,43.01,42.89,42.89,251153.0,36.9342,36.9686,36.8654,36.8654,251153.0
2017-11-14 15:40:00,42.89,42.96,42.84,42.94,417839.0,36.8654,36.9256,36.8224,36.9084,417839.0
2017-11-14 15:50:00,42.94,43.04,42.93,42.95,1426487.0,36.9084,36.9943,36.8998,36.917,1426487.0
2017-11-15 09:30:00,42.48,42.48,41.88,41.98,457629.0,36.513,36.513,35.9973,36.0832,457629.0
2017-11-15 09:40:00,42.0,42.06,41.73,41.79,297704.0,36.1004,36.152,35.8684,35.9199,297704.0
2017-11-15 09:50:00,41.78,41.85,41.62,41.65,239332.0,35.9113,35.9715,35.7738,35.7996,239332.0
2017-11-15 10:00:00,41.64,41.76,41.57,41.71,351342.0,35.791,35.8941,35.7308,35.8512,351342.0
2017-11-15 10:10:00,41.72,41.75,41.57,41.61,172432.0,35.8598,35.8855,35.7308,35.7652,172432.0
2017-11-15 10:20:00,41.61,41.7,41.58,41.59,218303.0,35.7652,35.8426,35.7394,35.748,218303.0
2017-11-15 10:30:00,41.6,41.69,41.51,41.54,312120.0,35.7566,35.834,35.6793,35.705,312120.0
2017-11-15 10:40:00,41.54,41.75,41.53,41.7,367424.0,35.705,35.8855,35.6964,35.8426,367424.0
2017-11-15 10:50:00,41.7,41.72,41.59,41.67,193609.0,35.8426,35.8598,35.748,35.8168,193609.0
2017-11-15 11:00:00,41.68,41.87,41.65,41.85,181051.0,35.8254,35.9887,35.7996,35.9715,181051.0
2017-11-15 11:10:00,41.85,41.86,41.74,41.74,247793.0,35.9715,35.9801,35.877,35.877,247793.0
2017-11-15 11:20:00,41.75,41.89,41.74,41.85,250214.0,35.8855,36.0059,35.877,35.9715,250214.0
2017-11-15 11:30:00,41.85,41.88,41.71,41.8,194449.0,35.9715,35.9973,35.8512,35.9285,194449.0
2017-11-15 11:40:00,41.8,41.86,41.73,41.74,138179.0,35.9285,35.9801,35.8684,35.877,138179.0
2017-11-15 11:50:00,41.74,41.75,41.69,41.72,166103.0,35.877,35.8855,35.834,35.8598,166103.0
2017-11-15 12:00:00,41.71,41.76,41.69,41.73,196195.0,35.8512,35.8941,35.834,35.8684,196195.0
2017-11-15 12:10:00,41.72,41.77,41.71,41.75,86321.0,35.8598,35.9027,35.8512,35.8855,86321.0
2017-11-15 12:20:00,41.73,41.74,41.69,41.7,182067.0,35.8684,35.877,35.834,35.8426,182067.0
2017-11-15 12:30:00,41.71,41.74,41.69,41.7,123589.0,35.8512,35.877,35.834,35.8426,123589.0
2017-11-15 12:40:00,41.71,41.71,41.65,41.68,122473.0,35.8512,35.8512,35.7996,35.8254,122473.0
2017-11-15 12:50:00,41.68,41.69,41.58,41.6,109789.0,35.8254,35.834,35.7394,35.7566,109789.0
2017-11-15 13:00:00,41.6,41.65,41.6,41.63,173094.0,35.7566,35.7996,35.7566,35.7824,173094.0
2017-11-15 13:10:00,41.63,41.66,41.61,41.62,99008.0,35.7824,35.8082,35.7652,35.7738,99008.0
2017-11-15 13:20:00,41.63,41.71,41.63,41.69,81668.0,35.7824,35.8512,35.7824,35.834,81668.0
2017-11-15 13:30:00,41.7,41.82,41.7,41.77,140050.0,35.8426,35.9457,35.8426,35.9027,140050.0
2017-11-15 13:40:00,41.77,41.83,41.68,41.73,94600.0,35.9027,35.9543,35.8254,35.8684,94600.0
2017-11-15 13:50:00,41.73,41.74,41.6,41.61,111218.0,35.8684,35.877,35.7566,35.7652,111218.0
2017-11-15 14:00:00,41.61,41.67,41.6,41.63,105386.0,35.7652,35.8168,35.7566,35.7824,105386.0
2017-11-15 14:10:00,41.64,41.69,41.63,41.66,111670.0,35.791,35.834,35.7824,35.8082,111670.0
2017-11-15 14:20:00,41.66,41.72,41.65,41.71,106575.0,35.8082,35.8598,35.7996,35.8512,106575.0
2017-11-15 14:30:00,41.71,41.78,41.69,41.75,107961.0,35.8512,35.9113,35.834,35.8855,107961.0
2017-11-15 14:40:00,41.76,41.76,41.69,41.71,97831.0,35.8941,35.8941,35.834,35.8512,97831.0
2017-11-15 14:50:00,41.71,41.72,41.66,41.67,83924.0,35.8512,35.8598,35.8082,35.8168,83924.0
2017-11-15 15:00:00,41.66,41.72,41.66,41.69,73185.0,35.8082,35.8598,35.8082,35.834,73185.0
2017-11-15 15:10:00,41.69,41.73,41.68,41.7,121869.0,35.834,35.8684,35.8254,35.8426,121869.0
2017-11-15 15:20:00,41.7,41.71,41.58,41.62,115747.0,35.8426,35.8512,35.7394,35.7738,115747.0
2017-11-15 15:30:00,41.62,41.67,41.6,41.66,155154.0,35.7738,35.8168,35.7566,35.8082,155154.0
2017-11-15 15:40:00,41.65,41.67,41.61,41.63,280919.0,35.7996,35.8168,35.7652,35.7824,280919.0
2017-11-15 15:50:00,41.63,41.69,41.59,41.68,1138939.0,35.7824,35.834,35.748,35.8254,1138939.0
2017-11-16 09:30:00,41.57,41.69,41.44,41.55,224978.0,35.7308,35.834,35.6191,35.7136,224978.0
2017-11-16 09:40:00,41.55,41.62,41.42,41.44,172538.0,35.7136,35.7738,35.6019,35.6191,172538.0
2017-11-16 09:50:00,41.45,41.64,41.41,41.63,192155.0,35.6277,35.791,35.5933,35.7824,192155.0
2017-11-16 10:00:00,41.63,41.92,41.59,41.83,185506.0,35.7824,36.0317,35.748,35.9543,185506.0
2017-11-16 10:10:00,41.83,41.87,41.74,41.85,203526.0,35.9543,35.9887,35.877,35.9715,203526.0
2017-11-16 10:20:00,41.84,41.91,41.77,41.81,158853.0,35.9629,36.0231,35.9027,35.9371,158853.0
2017-11-16 10:30:00,41.81,41.86,41.66,41.69,92611.0,35.9371,35.9801,35.8082,35.834,92611.0
2017-11-16 10:40:00,41.7,41.79,41.67,41.71,89023.0,35.8426,35.9199,35.8168,35.8512,89023.0
2017-11-16 10:50:00,41.71,41.71,41.64,41.66,102047.0,35.8512,35.8512,35.791,35.8082,102047.0
2017-11-16 11:00:00,41.66,41.81,41.65,41.75,125717.0,35.8082,35.9371,35.7996,35.8855,125717.0
2017-11-16 11:10:00,41.75,41.77,41.66,41.69,79385.0,35.8855,35.9027,35.8082,35.834,79385.0
2017-11-16 11:20:00,41.69,41.69,41.59,41.63,97065.0,35.834,35.834,35.748,35.7824,97065.0
2017-11-16 11:30:00,41.63,41.73,41.62,41.65,113434.0,35.7824,35.8684,35.7738,35.7996,113434.0
2017-11-16 11:40:00,41.66,41.7,41.59,41.63,83056.0,35.8082,35.8426,35.748,35.7824,83056.0
2017-11-16 11:50:00,41.64,41.68,41.62,41.65,130914.0,35.791,35.8254,35.7738,35.7996,130914.0
2017-11-16 12:00:00,41.65,41.66,41.56,41.59,66562.0,35.7996,35.8082,35.7222,35.748,66562.0
2017-11-16 12:10:00,41.59,41.7,41.58,41.68,43805.0,35.748,35.8426,35.7394,35.8254,43805.0
2017-11-16 12:20:00,41.68,41.68,41.58,41.6,50810.0,35.8254,35.8254,35.7394,35.7566,50810.0
2017-11-16 12:30:00,41.6,41.62,41.54,41.55,42626.0,35.7566,35.7738,35.705,35.7136,42626.0
2017-11-16 12:40:00,41.55,41.55,41.47,41.48,69917.0,35.7136,35.7136,35.6449,35.6535,69917.0
2017-11-16 12:50:00,41.49,41.65,41.48,41.6,109448.0,35.6621,35.7996,35.6535,35.7566,109448.0
2017-11-16 13:00:00,41.6,41.62,41.55,41.55,56576.0,35.7566,35.7738,35.7136,35.7136,56576.0
2017-11-16 13:10:00,41.55,41.58,41.54,41.58,62403.0,35.7136,35.7394,35.705,35.7394,62403.0
2017-11-16 13:20:00,41.58,41.59,41.53,41.55,81471.0,35.7394,35.748,35.6964,35.7136,81471.0
2017-11-16 13:30:00,41.54,41.59,41.54,41.57,29192.0,35.705,35.748,35.705,35.7308,29192.0
2017-11-16 13:40:00,41.56,41.64,41.54,41.62,45584.0,35.7222,35.791,35.705,35.7738,45584.0
2017-11-16 13:50:00,41.62,41.64,41.57,41.58,46172.0,35.7738,35.791,35.7308,35.7394,46172.0
2017-11-16 14:00:00,41.58,41.68,41.58,41.66,77949.0,35.7394,35.8254,35.7394,35.8082,77949.0
2017-11-16 14:10:00,41.66,41.67,41.52,41.55,61547.0,35.8082,35.8168,35.6879,35.7136,61547.0
2017-11-16 14:20:00,41.55,41.6,41.54,41.55,101187.0,35.7136,35.7566,35.705,35.7136,101187.0
2017-11-16 14:30:00,41.55,41.55,41.48,41.54,51693.0,35.7136,35.7136,35.6535,35.705,51693.0
2017-11-16 14:40:00,41.55,41.6,41.53,41.59,69623.0,35.7136,35.7566,35.6964,35.748,69623.0
2017-11-16 14:50:00,41.58,41.69,41.57,41.69,87130.0,35.7394,35.834,35.7308,35.834,87130.0
2017-11-16 15:00:00,41.69,41.71,41.64,41.66,73047.0,35.834,35.8512,35.791,35.8082,73047.0
2017-11-16 15:10:00,41.66,41.68,41.61,41.65,70707.0,35.8082,35.8254,35.7652,35.7996,70707.0
2017-11-16 15:20:00,41.66,41.66,41.57,41.62,83568.0,35.8082,35.8082,35.7308,35.7738,83568.0
2017-11-16 15:30:00,41.62,41.62,41.57,41.59,89985.0,35.7738,35.7738,35.7308,35.748,89985.0
2017-11-16 15:40:00,41.59,41.63,41.55,41.58,174623.0,35.748,35.7824,35.7136,35.7394,174623.0
2017-11-16 15:50:00,41.59,41.61,41.49,41.51,676947.0,35.748,35.7652,35.6621,35.6793,676947.0
2017-11-17 09:30:00,41.65,41.72,41.45,41.48,318905.0,35.7996,35.8598,35.6277,35.6535,318905.0
2017-11-17 09:40:00,41.49,41.51,41.31,41.46,167673.0,35.6621,35.6793,35.5074,35.6363,167673.0
2017-11-17 09:50:00,41.46,41.57,41.45,41.55,161748.0,35.6363,35.7308,35.6277,35.7136,161748.0
2017-11-17 10:00:00,41.56,41.58,41.44,41.49,135406.0,35.7222,35.7394,35.6191,35.6621,135406.0
2017-11-17 10:10:00,41.48,41.62,41.47,41.61,136118.0,35.6535,35.7738,35.6449,35.7652,136118.0
2017-11-17 10:20:00,41.61,41.75,41.54,41.68,140510.0,35.7652,35.8855,35.705,35.8254,140510.0
2017-11-17 10:30:00,41.68,41.69,41.57,41.59,126988.0,35.8254,35.834,35.7308,35.748,126988.0
2017-11-17 10:40:00,41.59,41.66,41.59,41.65,96792.0,35.748,35.8082,35.748,35.7996,96792.0
2017-11-17 10:50:00,41.65,41.74,41.64,41.73,91826.0,35.7996,35.877,35.791,35.8684,91826.0
2017-11-17 11:00:00,41.73,41.78,41.67,41.74,149213.0,35.8684,35.9113,35.8168,35.877,149213.0
2017-11-17 11:10:00,41.74,41.81,41.72,41.8,186217.0,35.877,35.9371,35.8598,35.9285,186217.0
2017-11-17 11:20:00,41.81,41.81,41.62,41.65,98869.0,35.9371,35.9371,35.7738,35.7996,98869.0
2017-11-17 11:30:00,41.66,41.76,41.65,41.75,88483.0,35.8082,35.8941,35.7996,35.8855,88483.0
2017-11-17 11:40:00,41.74,41.84,41.73,41.84,127566.0,35.877,35.9629,35.8684,35.9629,127566.0
2017-11-17 11:50:00,41.84,41.91,41.83,41.9,106544.0,35.9629,36.0231,35.9543,36.0145,106544.0
2017-11-17 12:00:00,41.9,41.92,41.8,41.82,105566.0,36.0145,36.0317,35.9285,35.9457,105566.0
2017-11-17 12:10:00,41.82,41.9,41.81,41.9,82872.0,35.9457,36.0145,35.9371,36.0145,82872.0
2017-11-17 12:20:00,41.89,41.91,41.84,41.88,95287.0,36.0059,36.0231,35.9629,35.9973,95287.0
2017-11-17 12:30:00,41.88,41.89,41.84,41.87,48079.0,35.9973,36.0059,35.9629,35.9887,48079.0
2017-11-17 12:40:00,41.87,41.9,41.83,41.87,91786.0,35.9887,36.0145,35.9543,35.9887,91786.0
2017-11-17 12:50:00,41.88,41.88,41.83,41.84,60435.0,35.9973,35.9973,35.9543,35.9629,60435.0
2017-11-17 13:00:00,41.84,41.91,41.82,41.83,62601.0,35.9629,36.0231,35.9457,35.9543,62601.0
2017-11-17 13:10:00,41.84,41.87,41.82,41.84,52870.0,35.9629,35.9887,35.9457,35.9629,52870.0
2017-11-17 13:20:00,41.84,41.85,41.77,41.8,78807.0,35.9629,35.9715,35.9027,35.9285,78807.0
2017-11-17 13:30:00,41.8,41.85,41.78,41.85,65435.0,35.9285,35.9715,35.9113,35.9715,65435.0
2017-11-17 13:40:00,41.85,41.97,41.85,41.97,97970.0,35.9715,36.0746,35.9715,36.0746,97970.0
2017-11-17 13:50:00,41.97,41.98,41.91,41.93,71668.0,36.0746,36.0832,36.0231,36.0403,71668.0
2017-11-17 14:00:00,41.93,41.96,41.91,41.91,47823.0,36.0403,36.066,36.0231,36.0231,47823.0
2017-11-17 14:10:00,41.92,41.92,41.86,41.87,73598.0,36.0317,36.0317,35.9801,35.9887,73598.0
2017-11-17 14:20:00,41.87,41.88,41.79,41.82,114436.0,35.9887,35.9973,35.9199,35.9457,114436.0
2017-11-17 14:30:00,41.82,41.82,41.79,41.8,46047.0,35.9457,35.9457,35.9199,35.9285,46047.0
2017-11-17 14:40:00,41.81,41.85,41.76,41.84,62480.0,35.9371,35.9715,35.8941,35.9629,62480.0
2017-11-17 14:50:00,41.85,41.89,41.84,41.87,36533.0,35.9715,36.0059,35.9629,35.9887,36533.0
2017-11-17 15:00:00,41.87,41.88,41.82,41.84,62308.0,35.9887,35.9973,35.9457,35.9629,62308.0
2017-11-17 15:10:00,41.84,41.86,41.83,41.83,42376.0,35.9629,35.9801,35.9543,35.9543,42376.0
2017-11-17 15:20:00,41.84,41.85,41.79,41.82,109309.0,35.9629,35.9715,35.9199,35.9457,109309.0
2017-11-17 15:30:00,41.81,41.82,41.78,41.82,100516.0,35.9371,35.9457,35.9113,35.9457,100516.0
2017-11-17 15:40:00,41.82,41.87,41.77,41.87,214891.0,35.9457,35.9887,35.9027,35.9887,214891.0
2017-11-17 15:50:00,41.87,41.89,41.77,41.77,576439.0,35.9887,36.0059,35.9027,35.9027,576439.0
2017-11-20 09:30:00,41.76,41.88,41.43,41.5,138328.0,35.8941,35.9973,35.6105,35.6707,138328.0
2017-11-20 09:40:00,41.5,41.75,41.5,41.69,136130.0,35.6707,35.8855,35.6707,35.834,136130.0
2017-11-20 09:50:00,41.68,41.7,41.57,41.62,104846.0,35.8254,35.8426,35.7308,35.7738,104846.0
2017-11-20 10:00:00,41.62,41.62,41.49,41.57,109406.0,35.7738,35.7738,35.6621,35.7308,109406.0
2017-11-20 10:10:00,41.56,41.59,41.47,41.51,117538.0,35.7222,35.748,35.6449,35.6793,117538.0
2017-11-20 10:20:00,41.5,41.56,41.47,41.52,43961.0,35.6707,35.7222,35.6449,35.6879,43961.0
2017-11-20 10:30:00,41.52,41.52,41.36,41.42,110703.0,35.6879,35.6879,35.5503,35.6019,110703.0
2017-11-20 10:40:00,41.43,41.56,41.42,41.5,84009.0,35.6105,35.7222,35.6019,35.6707,84009.0
2017-11-20 10:50:00,41.5,41.67,41.49,41.65,106505.0,35.6707,35.8168,35.6621,35.7996,106505.0
2017-11-20 11:00:00,41.65,41.73,41.61,41.69,123499.0,35.7996,35.8684,35.7652,35.834,123499.0
2017-11-20 11:10:00,41.69,41.79,41.67,41.77,138861.0,35.834,35.9199,35.8168,35.9027,138861.0
2017-11-20 11:20:00,41.76,41.85,41.7,41.7,103857.0,35.8941,35.9715,35.8426,35.8426,103857.0
2017-11-20 11:30:00,41.71,41.71,41.56,41.57,147490.0,35.8512,35.8512,35.7222,35.7308,147490.0
2017-11-20 11:40:00,41.57,41.71,41.57,41.69,87715.0,35.7308,35.8512,35.7308,35.834,87715.0
2017-11-20 11:50:00,41.69,41.7,41.66,41.68,47510.0,35.834,35.8426,35.8082,35.8254,47510.0
2017-11-20 12:00:00,41.68,41.7,41.63,41.64,49543.0,35.8254,35.8426,35.7824,35.791,49543.0
2017-11-20 12:10:00,41.64,41.7,41.63,41.7,62631.0,35.791,35.8426,35.7824,35.8426,62631.0
2017-11-20 12:20:00,41.7,41.7,41.61,41.7,108944.0,35.8426,35.8426,35.7652,35.8426,108944.0
2017-11-20 12:30:00,41.7,41.75,41.67,41.73,75578.0,35.8426,35.8855,35.8168,35.8684,75578.0
2017-11-20 12:40:00,41.72,41.73,41.66,41.66,102448.0,35.8598,35.8684,35.8082,35.8082,102448.0
2017-11-20 12:50:00,41.67,41.72,41.65,41.66,54547.0,35.8168,35.8598,35.7996,35.8082,54547.0
2017-11-20 13:00:00,41.66,41.67,41.59,41.59,37424.0,35.8082,35.8168,35.748,35.748,37424.0
2017-11-20 13:10:00,41.59,41.64,41.59,41.62,48522.0,35.748,35.791,35.748,35.7738,48522.0
2017-11-20 13:20:00,41.61,41.63,41.58,41.59,145056.0,35.7652,35.7824,35.7394,35.748,145056.0
2017-11-20 13:30:00,41.58,41.66,41.57,41.64,80941.0,35.7394,35.8082,35.7308,35.791,80941.0
2017-11-20 13:40:00,41.64,41.71,41.64,41.69,48608.0,35.791,35.8512,35.791,35.834,48608.0
2017-11-20 13:50:00,41.69,41.7,41.65,41.65,60957.0,35.834,35.8426,35.7996,35.7996,60957.0
2017-11-20 14:00:00,41.65,41.75,41.65,41.74,50325.0,35.7996,35.8855,35.7996,35.877,50325.0
2017-11-20 14:10:00,41.74,41.76,41.72,41.73,75822.0,35.877,35.8941,35.8598,35.8684,75822.0
2017-11-20 14:20:00,41.73,41.75,41.7,41.7,145380.0,35.8684,35.8855,35.8426,35.8426,145380.0
2017-11-20 14:30:00,41.7,41.72,41.67,41.68,105090.0,35.8426,35.8598,35.8168,35.8254,105090.0
2017-11-20 14:40:00,41.68,41.68,41.64,41.66,100829.0,35.8254,35.8254,35.791,35.8082,100829.0
2017-11-20 14:50:00,41.66,41.67,41.63,41.64,59935.0,35.8082,35.8168,35.7824,35.791,59935.0
2017-11-20 15:00:00,41.65,41.67,41.62,41.65,96729.0,35.7996,35.8168,35.7738,35.7996,96729.0
2017-11-20 15:10:00,41.64,41.64,41.57,41.58,92571.0,35.791,35.791,35.7308,35.7394,92571.0
2017-11-20 15:20:00,41.59,41.62,41.56,41.6,84631.0,35.748,35.7738,35.7222,35.7566,84631.0
2017-11-20 15:30:00,41.59,41.6,41.54,41.58,141568.0,35.748,35.7566,35.705,35.7394,141568.0
2017-11-20 15:40:00,41.58,41.63,41.56,41.62,228222.0,35.7394,35.7824,35.7222,35.7738,228222.0
2017-11-20 15:50:00,41.62,41.65,41.56,41.58,662776.0,35.7738,35.7996,35.7222,35.7394,662776.0
2017-11-21 09:30:00,41.87,41.93,41.68,41.71,158508.0,35.9887,36.0403,35.8254,35.8512,158508.0
2017-11-21 09:40:00,41.71,41.78,41.69,41.73,129075.0,35.8512,35.9113,35.834,35.8684,129075.0
2017-11-21 09:50:00,41.74,41.78,41.46,41.46,165085.0,35.877,35.9113,35.6363,35.6363,165085.0
2017-11-21 10:00:00,41.47,41.76,41.46,41.73,179289.0,35.6449,35.8941,35.6363,35.8684,179289.0
2017-11-21 10:10:00,41.73,41.74,41.68,41.74,242194.0,35.8684,35.877,35.8254,35.877,242194.0
2017-11-21 10:20:00,41.74,41.76,41.54,41.6,177531.0,35.877,35.8941,35.705,35.7566,177531.0
2017-11-21 10:30:00,41.6,41.61,41.47,41.53,187408.0,35.7566,35.7652,35.6449,35.6964,187408.0
2017-11-21 10:40:00,41.53,41.55,41.37,41.41,236571.0,35.6964,35.7136,35.5589,35.5933,236571.0
2017-11-21 10:50:00,41.41,41.51,41.39,41.47,217582.0,35.5933,35.6793,35.5761,35.6449,217582.0
2017-11-21 11:00:00,41.48,41.49,41.38,41.4,148750.0,35.6535,35.6621,35.5675,35.5847,148750.0
2017-11-21 11:10:00,41.41,41.42,41.29,41.33,143802.0,35.5933,35.6019,35.4902,35.5245,143802.0
2017-11-21 11:20:00,41.34,41.4,41.3,41.3,176576.0,35.5331,35.5847,35.4988,35.4988,176576.0
2017-11-21 11:30:00,41.3,41.34,41.22,41.23,177582.0,35.4988,35.5331,35.43,35.4386,177582.0
2017-11-21 11:40:00,41.24,41.28,41.14,41.22,146956.0,35.4472,35.4816,35.3612,35.43,146956.0
2017-11-21 11:50:00,41.21,41.27,41.17,41.18,105468.0,35.4214,35.473,35.387,35.3956,105468.0
2017-11-21 12:00:00,41.18,41.21,41.14,41.16,121104.0,35.3956,35.4214,35.3612,35.3784,121104.0
2017-11-21 12:10:00,41.17,41.25,41.16,41.22,111368.0,35.387,35.4558,35.3784,35.43,111368.0
2017-11-21 12:20:00,41.23,41.29,41.19,41.2,99665.0,35.4386,35.4902,35.4042,35.4128,99665.0
2017-11-21 12:30:00,41.2,41.22,41.16,41.19,82279.0,35.4128,35.43,35.3784,35.4042,82279.0
2017-11-21 12:40:00,41.2,41.21,41.18,41.18,59989.0,35.4128,35.4214,35.3956,35.3956,59989.0
2017-11-21 12:50:00,41.18,41.21,41.15,41.16,75441.0,35.3956,35.4214,35.3698,35.3784,75441.0
2017-11-21 13:00:00,41.16,41.16,41.04,41.08,156905.0,35.3784,35.3784,35.2753,35.3097,156905.0
2017-11-21 13:10:00,41.08,41.14,41.05,41.1,134972.0,35.3097,35.3612,35.2839,35.3268,134972.0
2017-11-21 13:20:00,41.1,41.17,41.09,41.13,91976.0,35.3268,35.387,35.3183,35.3526,91976.0
2017-11-21 13:30:00,41.13,41.14,41.08,41.08,79979.0,35.3526,35.3612,35.3097,35.3097,79979.0
2017-11-21 13:40:00,41.08,41.13,41.08,41.08,64784.0,35.3097,35.3526,35.3097,35.3097,64784.0
2017-11-21 13:50:00,41.09,41.11,41.07,41.09,92214.0,35.3183,35.3354,35.3011,35.3183,92214.0
2017-11-21 14:00:00,41.08,41.11,41.05,41.07,277609.0,35.3097,35.3354,35.2839,35.3011,277609.0
2017-11-21 14:10:00,41.07,41.11,41.06,41.11,97330.0,35.3011,35.3354,35.2925,35.3354,97330.0
2017-11-21 14:20:00,41.11,41.11,41.04,41.05,184566.0,35.3354,35.3354,35.2753,35.2839,184566.0
2017-11-21 14:30:00,41.05,41.11,41.04,41.09,194485.0,35.2839,35.3354,35.2753,35.3183,194485.0
2017-11-21 14:40:00,41.09,41.11,41.08,41.09,179840.0,35.3183,35.3354,35.3097,35.3183,179840.0
2017-11-21 14:50:00,41.1,41.16,41.09,41.15,297755.0,35.3268,35.3784,35.3183,35.3698,297755.0
2017-11-21 15:00:00,41.15,41.16,41.08,41.1,208132.0,35.3698,35.3784,35.3097,35.3268,208132.0
2017-11-21 15:10:00,41.1,41.14,41.08,41.1,203140.0,35.3268,35.3612,35.3097,35.3268,203140.0
2017-11-21 15:20:00,41.1,41.16,41.07,41.09,202502.0,35.3268,35.3784,35.3011,35.3183,202502.0
2017-11-21 15:30:00,41.09,41.11,41.03,41.05,314090.0,35.3183,35.3354,35.2667,35.2839,314090.0
2017-11-21 15:40:00,41.05,41.07,40.98,41.03,476152.0,35.2839,35.3011,35.2237,35.2667,476152.0
2017-11-21 15:50:00,41.03,41.17,41.02,41.16,1179173.0,35.2667,35.387,35.2581,35.3784,1179173.0
2017-11-22 09:30:00,41.52,41.56,41.4,41.47,217807.0,35.6879,35.7222,35.5847,35.6449,217807.0
2017-11-22 09:40:00,41.47,41.59,41.4,41.58,179759.0,35.6449,35.748,35.5847,35.7394,179759.0
2017-11-22 09:50:00,41.58,41.58,41.45,41.46,103492.0,35.7394,35.7394,35.6277,35.6363,103492.0
2017-11-22 10:00:00,41.47,41.55,41.44,41.48,101770.0,35.6449,35.7136,35.6191,35.6535,101770.0
2017-11-22 10:10:00,41.49,41.57,41.46,41.57,153230.0,35.6621,35.7308,35.6363,35.7308,153230.0
2017-11-22 10:20:00,41.57,41.57,41.52,41.55,137139.0,35.7308,35.7308,35.6879,35.7136,137139.0
2017-11-22 10:30:00,41.53,41.56,41.3,41.49,248861.0,35.6964,35.7222,35.4988,35.6621,248861.0
2017-11-22 10:40:00,41.5,41.51,41.43,41.49,131663.0,35.6707,35.6793,35.6105,35.6621,131663.0
2017-11-22 10:50:00,41.49,41.51,41.42,41.48,100131.0,35.6621,35.6793,35.6019,35.6535,100131.0
2017-11-22 11:00:00,41.48,41.52,41.42,41.44,135286.0,35.6535,35.6879,35.6019,35.6191,135286.0
2017-11-22 11:10:00,41.44,41.47,41.42,41.42,81550.0,35.6191,35.6449,35.6019,35.6019,81550.0
2017-11-22 11:20:00,41.43,41.47,41.4,41.46,77937.0,35.6105,35.6449,35.5847,35.6363,77937.0
2017-11-22 11:30:00,41.46,41.48,41.42,41.48,106629.0,35.6363,35.6535,35.6019,35.6535,106629.0
2017-11-22 11:40:00,41.48,41.58,41.45,41.56,102269.0,35.6535,35.7394,35.6277,35.7222,102269.0
2017-11-22 11:50:00,41.57,41.6,41.51,41.55,128231.0,35.7308,35.7566,35.6793,35.7136,128231.0
2017-11-22 12:00:00,41.54,41.56,41.5,41.51,83567.0,35.705,35.7222,35.6707,35.6793,83567.0
2017-11-22 12:10:00,41.52,41.53,41.41,41.45,76266.0,35.6879,35.6964,35.5933,35.6277,76266.0
2017-11-22 12:20:00,41.45,41.46,41.38,41.41,50825.0,35.6277,35.6363,35.5675,35.5933,50825.0
2017-11-22 12:30:00,41.41,41.45,41.39,41.43,31418.0,35.5933,35.6277,35.5761,35.6105,31418.0
2017-11-22 12:40:00,41.44,41.47,41.39,41.4,31702.0,35.6191,35.6449,35.5761,35.5847,31702.0
2017-11-22 12:50:00,41.39,41.44,41.34,41.4,52433.0,35.5761,35.6191,35.5331,35.5847,52433.0
2017-11-22 13:00:00,41.41,41.43,41.39,41.43,28774.0,35.5933,35.6105,35.5761,35.6105,28774.0
2017-11-22 13:10:00,41.43,41.47,41.4,41.41,39201.0,35.6105,35.6449,35.5847,35.5933,39201.0
2017-11-22 13:20:00,41.42,41.44,41.38,41.43,25731.0,35.6019,35.6191,35.5675,35.6105,25731.0
2017-11-22 13:30:00,41.43,41.47,41.41,41.45,51009.0,35.6105,35.6449,35.5933,35.6277,51009.0
2017-11-22 13:40:00,41.46,41.5,41.45,41.47,35056.0,35.6363,35.6707,35.6277,35.6449,35056.0
2017-11-22 13:50:00,41.47,41.56,41.46,41.55,48483.0,35.6449,35.7222,35.6363,35.7136,48483.0
2017-11-22 14:00:00,41.55,41.57,41.52,41.54,48337.0,35.7136,35.7308,35.6879,35.705,48337.0
2017-11-22 14:10:00,41.54,41.56,41.51,41.52,43644.0,35.705,35.7222,35.6793,35.6879,43644.0
2017-11-22 14:20:00,41.51,41.53,41.5,41.53,36349.0,35.6793,35.6964,35.6707,35.6964,36349.0
2017-11-22 14:30:00,41.53,41.56,41.5,41.56,57313.0,35.6964,35.7222,35.6707,35.7222,57313.0
2017-11-22 14:40:00,41.56,41.59,41.53,41.56,74175.0,35.7222,35.748,35.6964,35.7222,74175.0
2017-11-22 14:50:00,41.55,41.56,41.52,41.52,52775.0,35.7136,35.7222,35.6879,35.6879,52775.0
2017-11-22 15:00:00,41.52,41.54,41.52,41.52,88787.0,35.6879,35.705,35.6879,35.6879,88787.0
2017-11-22 15:10:00,41.52,41.54,41.52,41.52,49817.0,35.6879,35.705,35.6879,35.6879,49817.0
2017-11-22 15:20:00,41.52,41.53,41.48,41.5,93066.0,35.6879,35.6964,35.6535,35.6707,93066.0
2017-11-22 15:30:00,41.5,41.55,41.48,41.52,178192.0,35.6707,35.7136,35.6535,35.6879,178192.0
2017-11-22 15:40:00,41.52,41.53,41.48,41.48,158838.0,35.6879,35.6964,35.6535,35.6535,158838.0
2017-11-22 15:50:00,41.48,41.5,41.43,41.44,524970.0,35.6535,35.6707,35.6105,35.6191,524970.0
2017-11-24 09:30:00,41.66,41.79,41.62,41.7,248026.0,35.8082,35.9199,35.7738,35.8426,248026.0
2017-11-24 09:40:00,41.69,41.85,41.68,41.8,257883.0,35.834,35.9715,35.8254,35.9285,257883.0
2017-11-24 09:50:00,41.8,41.9,41.71,41.89,139365.0,35.9285,36.0145,35.8512,36.0059,139365.0
2017-11-24 10:00:00,41.89,41.91,41.73,41.76,129810.0,36.0059,36.0231,35.8684,35.8941,129810.0
2017-11-24 10:10:00,41.77,41.85,41.75,41.83,143813.0,35.9027,35.9715,35.8855,35.9543,143813.0
2017-11-24 10:20:00,41.83,41.86,41.77,41.77,178151.0,35.9543,35.9801,35.9027,35.9027,178151.0
2017-11-24 10:30:00,41.77,41.8,41.74,41.77,111998.0,35.9027,35.9285,35.877,35.9027,111998.0
2017-11-24 10:40:00,41.76,41.78,41.69,41.73,134292.0,35.8941,35.9113,35.834,35.8684,134292.0
2017-11-24 10:50:00,41.72,41.73,41.65,41.69,171722.0,35.8598,35.8684,35.7996,35.834,171722.0
2017-11-24 11:00:00,41.69,41.69,41.6,41.61,136635.0,35.834,35.834,35.7566,35.7652,136635.0
2017-11-24 11:10:00,41.61,41.62,41.5,41.55,199580.0,35.7652,35.7738,35.6707,35.7136,199580.0
2017-11-24 11:20:00,41.55,41.6,41.47,41.5,150606.0,35.7136,35.7566,35.6449,35.6707,150606.0
2017-11-24 11:30:00,41.5,41.51,41.46,41.47,82532.0,35.6707,35.6793,35.6363,35.6449,82532.0
2017-11-24 11:40:00,41.47,41.52,41.46,41.47,78536.0,35.6449,35.6879,35.6363,35.6449,78536.0
2017-11-24 11:50:00,41.48,41.55,41.47,41.52,111521.0,35.6535,35.7136,35.6449,35.6879,111521.0
2017-11-24 12:00:00,41.52,41.7,41.5,41.66,94583.0,35.6879,35.8426,35.6707,35.8082,94583.0
2017-11-24 12:10:00,41.67,41.7,41.64,41.66,91807.0,35.8168,35.8426,35.791,35.8082,91807.0
2017-11-24 12:20:00,41.66,41.66,41.6,41.62,91204.0,35.8082,35.8082,35.7566,35.7738,91204.0
2017-11-24 12:30:00,41.61,41.62,41.56,41.6,104372.0,35.7652,35.7738,35.7222,35.7566,104372.0
2017-11-24 12:40:00,41.61,41.62,41.54,41.54,104327.0,35.7652,35.7738,35.705,35.705,104327.0
2017-11-24 12:50:00,41.55,41.6,41.54,41.57,230110.0,35.7136,35.7566,35.705,35.7308,230110.0
2017-11-27 09:30:00,41.35,41.65,41.26,41.31,170129.0,35.5417,35.7996,35.4644,35.5074,170129.0
2017-11-27 09:40:00,41.3,41.31,41.2,41.21,153662.0,35.4988,35.5074,35.4128,35.4214,153662.0
2017-11-27 09:50:00,41.21,41.27,41.12,41.2,170822.0,35.4214,35.473,35.344,35.4128,170822.0
2017-11-27 10:00:00,41.19,41.19,40.96,41.01,126844.0,35.4042,35.4042,35.2065,35.2495,126844.0
2017-11-27 10:10:00,41.01,41.1,40.98,41.05,118753.0,35.2495,35.3268,35.2237,35.2839,118753.0
2017-11-27 10:20:00,41.05,41.08,41.0,41.07,146182.0,35.2839,35.3097,35.2409,35.3011,146182.0
2017-11-27 10:30:00,41.06,41.08,41.01,41.02,117845.0,35.2925,35.3097,35.2495,35.2581,117845.0
2017-11-27 10:40:00,41.02,41.15,41.02,41.11,143108.0,35.2581,35.3698,35.2581,35.3354,143108.0
2017-11-27 10:50:00,41.11,41.16,41.08,41.1,81760.0,35.3354,35.3784,35.3097,35.3268,81760.0
2017-11-27 11:00:00,41.1,41.18,41.09,41.17,55452.0,35.3268,35.3956,35.3183,35.387,55452.0
2017-11-27 11:10:00,41.16,41.21,41.13,41.14,99105.0,35.3784,35.4214,35.3526,35.3612,99105.0
2017-11-27 11:20:00,41.15,41.16,41.02,41.03,154222.0,35.3698,35.3784,35.2581,35.2667,154222.0
2017-11-27 11:30:00,41.04,41.09,40.99,41.01,141346.0,35.2753,35.3183,35.2323,35.2495,141346.0
2017-11-27 11:40:00,41.02,41.02,40.89,40.97,123968.0,35.2581,35.2581,35.1463,35.2151,123968.0
2017-11-27 11:50:00,40.97,41.05,40.93,41.05,62147.0,35.2151,35.2839,35.1807,35.2839,62147.0
2017-11-27 12:00:00,41.04,41.05,41.0,41.02,43521.0,35.2753,35.2839,35.2409,35.2581,43521.0
2017-11-27 12:10:00,41.03,41.06,41.02,41.04,68262.0,35.2667,35.2925,35.2581,35.2753,68262.0
2017-11-27 12:20:00,41.03,41.04,40.97,40.99,47719.0,35.2667,35.2753,35.2151,35.2323,47719.0
2017-11-27 12:30:00,41.0,41.01,40.93,40.96,71473.0,35.2409,35.2495,35.1807,35.2065,71473.0
2017-11-27 12:40:00,40.96,40.97,40.93,40.95,49029.0,35.2065,35.2151,35.1807,35.1979,49029.0
2017-11-27 12:50:00,40.95,40.99,40.94,40.96,58433.0,35.1979,35.2323,35.1893,35.2065,58433.0
2017-11-27 13:00:00,40.96,41.05,40.95,41.04,100945.0,35.2065,35.2839,35.1979,35.2753,100945.0
2017-11-27 13:10:00,41.04,41.07,41.02,41.04,79409.0,35.2753,35.3011,35.2581,35.2753,79409.0
2017-11-27 13:20:00,41.04,41.04,41.0,41.0,30469.0,35.2753,35.2753,35.2409,35.2409,30469.0
2017-11-27 13:30:00,41.0,41.06,41.0,41.05,69535.0,35.2409,35.2925,35.2409,35.2839,69535.0
2017-11-27 13:40:00,41.05,41.07,41.04,41.04,49447.0,35.2839,35.3011,35.2753,35.2753,49447.0
2017-11-27 13:50:00,41.04,41.07,41.03,41.06,45127.0,35.2753,35.3011,35.2667,35.2925,45127.0
2017-11-27 14:00:00,41.07,41.07,41.03,41.05,57156.0,35.3011,35.3011,35.2667,35.2839,57156.0
2017-11-27 14:10:00,41.05,41.08,41.03,41.04,75821.0,35.2839,35.3097,35.2667,35.2753,75821.0
2017-11-27 14:20:00,41.05,41.08,41.03,41.06,70082.0,35.2839,35.3097,35.2667,35.2925,70082.0
2017-11-27 14:30:00,41.07,41.11,41.05,41.06,51362.0,35.3011,35.3354,35.2839,35.2925,51362.0
2017-11-27 14:40:00,41.05,41.11,41.05,41.08,68468.0,35.2839,35.3354,35.2839,35.3097,68468.0
2017-11-27 14:50:00,41.09,41.1,41.07,41.08,81143.0,35.3183,35.3268,35.3011,35.3097,81143.0
2017-11-27 15:00:00,41.08,41.08,41.05,41.07,73130.0,35.3097,35.3097,35.2839,35.3011,73130.0
2017-11-27 15:10:00,41.07,41.08,40.96,40.97,121940.0,35.3011,35.3097,35.2065,35.2151,121940.0
2017-11-27 15:20:00,40.98,41.06,40.97,41.02,86562.0,35.2237,35.2925,35.2151,35.2581,86562.0
2017-11-27 15:30:00,41.02,41.06,41.01,41.04,112818.0,35.2581,35.2925,35.2495,35.2753,112818.0
2017-11-27 15:40:00,41.04,41.06,41.01,41.02,243994.0,35.2753,35.2925,35.2495,35.2581,243994.0
2017-11-27 15:50:00,41.03,41.11,41.03,41.06,591233.0,35.2667,35.3354,35.2667,35.2925,591233.0
2017-11-28 09:30:00,41.02,41.13,40.88,41.02,202803.0,35.2581,35.3526,35.1378,35.2581,202803.0
2017-11-28 09:40:00,41.02,41.09,40.98,41.03,290418.0,35.2581,35.3183,35.2237,35.2667,290418.0
2017-11-28 09:50:00,41.03,41.14,40.99,41.08,159734.0,35.2667,35.3612,35.2323,35.3097,159734.0
2017-11-28 10:00:00,41.09,41.12,40.99,41.06,183609.0,35.3183,35.344,35.2323,35.2925,183609.0
2017-11-28 10:10:00,41.07,41.1,41.04,41.09,138791.0,35.3011,35.3268,35.2753,35.3183,138791.0
2017-11-28 10:20:00,41.1,41.16,41.03,41.03,197436.0,35.3268,35.3784,35.2667,35.2667,197436.0
2017-11-28 10:30:00,41.04,41.05,40.95,40.97,145384.0,35.2753,35.2839,35.1979,35.2151,145384.0
2017-11-28 10:40:00,40.96,41.02,40.94,40.98,140109.0,35.2065,35.2581,35.1893,35.2237,140109.0
2017-11-28 10:50:00,40.98,41.0,40.95,40.97,100679.0,35.2237,35.2409,35.1979,35.2151,100679.0
2017-11-28 11:00:00,40.97,40.98,40.91,40.96,155830.0,35.2151,35.2237,35.1635,35.2065,155830.0
2017-11-28 11:10:00,40.95,40.96,40.88,40.89,92687.0,35.1979,35.2065,35.1378,35.1463,92687.0
2017-11-28 11:20:00,40.89,40.9,40.83,40.89,107135.0,35.1463,35.1549,35.0948,35.1463,107135.0
2017-11-28 11:30:00,40.89,40.9,40.77,40.77,84716.0,35.1463,35.1549,35.0432,35.0432,84716.0
2017-11-28 11:40:00,40.77,40.84,40.72,40.84,158302.0,35.0432,35.1034,35.0002,35.1034,158302.0
2017-11-28 11:50:00,40.83,40.84,40.75,40.82,208890.0,35.0948,35.1034,35.026,35.0862,208890.0
2017-11-28 12:00:00,40.82,40.87,40.81,40.84,157112.0,35.0862,35.1292,35.0776,35.1034,157112.0
2017-11-28 12:10:00,40.84,40.91,40.82,40.91,160305.0,35.1034,35.1635,35.0862,35.1635,160305.0
2017-11-28 12:20:00,40.91,41.04,40.91,40.97,177631.0,35.1635,35.2753,35.1635,35.2151,177631.0
2017-11-28 12:30:00,40.98,41.06,40.97,41.03,97851.0,35.2237,35.2925,35.2151,35.2667,97851.0
2017-11-28 12:40:00,41.03,41.05,40.97,40.99,81974.0,35.2667,35.2839,35.2151,35.2323,81974.0
2017-11-28 12:50:00,41.0,41.03,40.99,41.02,124852.0,35.2409,35.2667,35.2323,35.2581,124852.0
2017-11-28 13:00:00,41.02,41.15,41.01,41.13,164045.0,35.2581,35.3698,35.2495,35.3526,164045.0
2017-11-28 13:10:00,41.13,41.13,41.08,41.09,122867.0,35.3526,35.3526,35.3097,35.3183,122867.0
2017-11-28 13:20:00,41.09,41.16,41.09,41.1,253563.0,35.3183,35.3784,35.3183,35.3268,253563.0
2017-11-28 13:30:00,41.1,41.14,41.05,41.05,90908.0,35.3268,35.3612,35.2839,35.2839,90908.0
2017-11-28 13:40:00,41.05,41.08,40.97,41.01,122989.0,35.2839,35.3097,35.2151,35.2495,122989.0
2017-11-28 13:50:00,41.01,41.06,41.0,41.04,91831.0,35.2495,35.2925,35.2409,35.2753,91831.0
2017-11-28 14:00:00,41.04,41.1,41.0,41.03,184685.0,35.2753,35.3268,35.2409,35.2667,184685.0
2017-11-28 14:10:00,41.04,41.17,41.03,41.15,78506.0,35.2753,35.387,35.2667,35.3698,78506.0
2017-11-28 14:20:00,41.14,41.17,41.1,41.12,153503.0,35.3612,35.387,35.3268,35.344,153503.0
2017-11-28 14:30:00,41.12,41.13,41.08,41.12,142656.0,35.344,35.3526,35.3097,35.344,142656.0
2017-11-28 14:40:00,41.11,41.13,41.04,41.04,150045.0,35.3354,35.3526,35.2753,35.2753,150045.0
2017-11-28 14:50:00,41.04,41.07,41.02,41.07,205610.0,35.2753,35.3011,35.2581,35.3011,205610.0
2017-11-28 15:00:00,41.07,41.08,40.96,40.98,222350.0,35.3011,35.3097,35.2065,35.2237,222350.0
2017-11-28 15:10:00,40.98,41.02,40.96,41.02,250995.0,35.2237,35.2581,35.2065,35.2581,250995.0
2017-11-28 15:20:00,41.02,41.08,40.99,41.02,244331.0,35.2581,35.3097,35.2323,35.2581,244331.0
2017-11-28 15:30:00,41.02,41.03,40.95,40.98,298790.0,35.2581,35.2667,35.1979,35.2237,298790.0
2017-11-28 15:40:00,40.98,41.07,40.97,41.07,301258.0,35.2237,35.3011,35.2151,35.3011,301258.0
2017-11-28 15:50:00,41.07,41.07,40.98,41.02,848306.0,35.3011,35.3011,35.2237,35.2581,848306.0
2017-11-29 09:30:00,41.07,41.23,40.99,41.2,266987.0,35.3011,35.4386,35.2323,35.4128,266987.0
2017-11-29 09:40:00,41.21,41.3,41.19,41.21,178931.0,35.4214,35.4988,35.4042,35.4214,178931.0
2017-11-29 09:50:00,41.23,41.35,41.2,41.26,426510.0,35.4386,35.5417,35.4128,35.4644,426510.0
2017-11-29 10:00:00,41.26,41.29,41.23,41.29,155841.0,35.4644,35.4902,35.4386,35.4902,155841.0
2017-11-29 10:10:00,41.29,41.29,41.22,41.26,140921.0,35.4902,35.4902,35.43,35.4644,140921.0
2017-11-29 10:20:00,41.26,41.38,41.25,41.36,157436.0,35.4644,35.5675,35.4558,35.5503,157436.0
2017-11-29 10:30:00,41.36,41.39,41.28,41.36,149983.0,35.5503,35.5761,35.4816,35.5503,149983.0
2017-11-29 10:40:00,41.38,41.5,41.34,41.45,250759.0,35.5675,35.6707,35.5331,35.6277,250759.0
2017-11-29 10:50:00,41.44,41.57,41.44,41.55,270729.0,35.6191,35.7308,35.6191,35.7136,270729.0
2017-11-29 11:00:00,41.54,41.57,41.44,41.49,170123.0,35.705,35.7308,35.6191,35.6621,170123.0
2017-11-29 11:10:00,41.49,41.54,41.45,41.52,311547.0,35.6621,35.705,35.6277,35.6879,311547.0
2017-11-29 11:20:00,41.51,41.51,41.09,41.22,236460.0,35.6793,35.6793,35.3183,35.43,236460.0
2017-11-29 11:30:00,41.22,41.25,41.13,41.16,82598.0,35.43,35.4558,35.3526,35.3784,82598.0
2017-11-29 11:40:00,41.17,41.18,41.04,41.07,109017.0,35.387,35.3956,35.2753,35.3011,109017.0
2017-11-29 11:50:00,41.07,41.2,41.07,41.16,77430.0,35.3011,35.4128,35.3011,35.3784,77430.0
2017-11-29 12:00:00,41.16,41.18,41.03,41.09,106877.0,35.3784,35.3956,35.2667,35.3183,106877.0
2017-11-29 12:10:00,41.1,41.14,41.04,41.09,94625.0,35.3268,35.3612,35.2753,35.3183,94625.0
2017-11-29 12:20:00,41.09,41.1,40.92,40.95,123706.0,35.3183,35.3268,35.1721,35.1979,123706.0
2017-11-29 12:30:00,40.94,41.0,40.86,40.98,100621.0,35.1893,35.2409,35.1206,35.2237,100621.0
2017-11-29 12:40:00,40.98,41.13,40.97,41.09,114283.0,35.2237,35.3526,35.2151,35.3183,114283.0
2017-11-29 12:50:00,41.09,41.24,41.07,41.23,85427.0,35.3183,35.4472,35.3011,35.4386,85427.0
2017-11-29 13:00:00,41.23,41.25,41.17,41.2,106362.0,35.4386,35.4558,35.387,35.4128,106362.0
2017-11-29 13:10:00,41.2,41.26,41.19,41.26,51118.0,35.4128,35.4644,35.4042,35.4644,51118.0
2017-11-29 13:20:00,41.25,41.25,41.17,41.2,67955.0,35.4558,35.4558,35.387,35.4128,67955.0
2017-11-29 13:30:00,41.19,41.21,41.13,41.14,48605.0,35.4042,35.4214,35.3526,35.3612,48605.0
2017-11-29 13:40:00,41.14,41.18,41.09,41.18,61816.0,35.3612,35.3956,35.3183,35.3956,61816.0
2017-11-29 13:50:00,41.18,41.21,41.15,41.21,76735.0,35.3956,35.4214,35.3698,35.4214,76735.0
2017-11-29 14:00:00,41.21,41.31,41.2,41.29,141659.0,35.4214,35.5074,35.4128,35.4902,141659.0
2017-11-29 14:10:00,41.29,41.33,41.23,41.23,140792.0,35.4902,35.5245,35.4386,35.4386,140792.0
2017-11-29 14:20:00,41.23,41.35,41.22,41.3,212337.0,35.4386,35.5417,35.43,35.4988,212337.0
2017-11-29 14:30:00,41.3,41.35,41.26,41.33,94923.0,35.4988,35.5417,35.4644,35.5245,94923.0
2017-11-29 14:40:00,41.33,41.39,41.3,41.36,107096.0,35.5245,35.5761,35.4988,35.5503,107096.0
2017-11-29 14:50:00,41.36,41.38,41.34,41.35,137007.0,35.5503,35.5675,35.5331,35.5417,137007.0
2017-11-29 15:00:00,41.35,41.37,41.3,41.33,87702.0,35.5417,35.5589,35.4988,35.5245,87702.0
2017-11-29 15:10:00,41.33,41.41,41.31,41.37,120169.0,35.5245,35.5933,35.5074,35.5589,120169.0
2017-11-29 15:20:00,41.37,41.41,41.34,41.36,120803.0,35.5589,35.5933,35.5331,35.5503,120803.0
2017-11-29 15:30:00,41.36,41.38,41.33,41.34,193077.0,35.5503,35.5675,35.5245,35.5331,193077.0
2017-11-29 15:40:00,41.34,41.36,41.28,41.3,331256.0,35.5331,35.5503,35.4816,35.4988,331256.0
2017-11-29 15:50:00,41.3,41.32,41.28,41.3,735091.0,35.4988,35.5159,35.4816,35.4988,735091.0
2017-11-30 09:30:00,41.48,42.09,41.44,42.01,519225.0,35.6535,36.1778,35.6191,36.109,519225.0
2017-11-30 09:40:00,42.0,42.17,41.91,41.92,223054.0,36.1004,36.2466,36.0231,36.0317,223054.0
2017-11-30 09:50:00,41.93,42.14,41.92,42.02,196171.0,36.0403,36.2208,36.0317,36.1176,196171.0
2017-11-30 10:00:00,42.02,42.24,41.99,42.11,286030.0,36.1176,36.3067,36.0918,36.195,286030.0
2017-11-30 10:10:00,42.11,42.2,41.94,42.06,347809.0,36.195,36.2723,36.0489,36.152,347809.0
2017-11-30 10:20:00,42.05,42.11,41.81,42.1,205213.0,36.1434,36.195,35.9371,36.1864,205213.0
2017-11-30 10:30:00,42.1,42.11,41.85,41.86,309071.0,36.1864,36.195,35.9715,35.9801,309071.0
2017-11-30 10:40:00,41.87,42.04,41.86,41.97,184750.0,35.9887,36.1348,35.9801,36.0746,184750.0
2017-11-30 10:50:00,41.96,42.04,41.9,42.02,133466.0,36.066,36.1348,36.0145,36.1176,133466.0
2017-11-30 11:00:00,42.01,42.05,41.93,42.01,236500.0,36.109,36.1434,36.0403,36.109,236500.0
2017-11-30 11:10:00,42.02,42.18,41.98,42.07,231954.0,36.1176,36.2551,36.0832,36.1606,231954.0
2017-11-30 11:20:00,42.07,42.09,41.96,41.96,259245.0,36.1606,36.1778,36.066,36.066,259245.0
2017-11-30 11:30:00,41.97,42.01,41.93,41.96,163587.0,36.0746,36.109,36.0403,36.066,163587.0
2017-11-30 11:40:00,41.95,41.97,41.81,41.82,74574.0,36.0575,36.0746,35.9371,35.9457,74574.0
2017-11-30 11:50:00,41.82,41.91,41.78,41.84,449657.0,35.9457,36.0231,35.9113,35.9629,449657.0
2017-11-30 12:00:00,41.85,42.01,41.83,41.94,209669.0,35.9715,36.109,35.9543,36.0489,209669.0
2017-11-30 12:10:00,41.94,42.05,41.91,42.0,169652.0,36.0489,36.1434,36.0231,36.1004,169652.0
2017-11-30 12:20:00,42.0,42.0,41.88,41.9,140950.0,36.1004,36.1004,35.9973,36.0145,140950.0
2017-11-30 12:30:00,41.9,41.94,41.83,41.89,166290.0,36.0145,36.0489,35.9543,36.0059,166290.0
2017-11-30 12:40:00,41.89,41.9,41.78,41.84,114095.0,36.0059,36.0145,35.9113,35.9629,114095.0
2017-11-30 12:50:00,41.85,41.89,41.68,41.78,146279.0,35.9715,36.0059,35.8254,35.9113,146279.0
2017-11-30 13:00:00,41.77,41.77,41.64,41.66,103770.0,35.9027,35.9027,35.791,35.8082,103770.0
2017-11-30 13:10:00,41.65,41.76,41.53,41.75,236486.0,35.7996,35.8941,35.6964,35.8855,236486.0
2017-11-30 13:20:00,41.75,41.83,41.75,41.8,146992.0,35.8855,35.9543,35.8855,35.9285,146992.0
2017-11-30 13:30:00,41.8,41.82,41.67,41.68,86755.0,35.9285,35.9457,35.8168,35.8254,86755.0
2017-11-30 13:40:00,41.68,41.71,41.57,41.58,429638.0,35.8254,35.8512,35.7308,35.7394,429638.0
2017-11-30 13:50:00,41.58,41.69,41.54,41.68,357259.0,35.7394,35.834,35.705,35.8254,357259.0
2017-11-30 14:00:00,41.69,41.79,41.63,41.74,131122.0,35.834,35.9199,35.7824,35.877,131122.0
2017-11-30 14:10:00,41.75,41.78,41.7,41.77,151713.0,35.8855,35.9113,35.8426,35.9027,151713.0
2017-11-30 14:20:00,41.77,41.91,41.74,41.9,134500.0,35.9027,36.0231,35.877,36.0145,134500.0
2017-11-30 14:30:00,41.89,41.97,41.87,41.97,329838.0,36.0059,36.0746,35.9887,36.0746,329838.0
2017-11-30 14:40:00,41.97,42.03,41.87,41.89,217298.0,36.0746,36.1262,35.9887,36.0059,217298.0
2017-11-30 14:50:00,41.9,41.98,41.88,41.97,201643.0,36.0145,36.0832,35.9973,36.0746,201643.0
2017-11-30 15:00:00,41.97,41.97,41.86,41.89,228016.0,36.0746,36.0746,35.9801,36.0059,228016.0
2017-11-30 15:10:00,41.89,41.94,41.85,41.9,200353.0,36.0059,36.0489,35.9715,36.0145,200353.0
2017-11-30 15:20:00,41.9,41.9,41.87,41.9,246568.0,36.0145,36.0145,35.9887,36.0145,246568.0
2017-11-30 15:30:00,41.89,41.91,41.83,41.84,343905.0,36.0059,36.0231,35.9543,35.9629,343905.0
2017-11-30 15:40:00,41.84,42.01,41.83,41.97,514922.0,35.9629,36.109,35.9543,36.0746,514922.0
2017-11-30 15:50:00,41.98,42.01,41.76,41.78,1303934.0,36.0832,36.109,35.8941,35.9113,1303934.0
2017-12-01 09:30:00,41.87,42.71,41.85,42.67,950024.0,35.9887,36.7107,35.9715,36.6763,950024.0
2017-12-01 09:40:00,42.67,42.99,42.55,42.98,754898.0,36.6763,36.9514,36.5732,36.9428,754898.0
2017-12-01 09:50:00,42.99,43.19,42.98,43.11,556856.0,36.9514,37.1233,36.9428,37.0545,556856.0
2017-12-01 10:00:00,43.11,43.12,42.78,42.78,362521.0,37.0545,37.0631,36.7709,36.7709,362521.0
2017-12-01 10:10:00,42.79,42.92,42.72,42.81,448507.0,36.7795,36.8912,36.7193,36.7967,448507.0
2017-12-01 10:20:00,42.81,43.04,42.78,42.94,479392.0,36.7967,36.9943,36.7709,36.9084,479392.0
2017-12-01 10:30:00,42.94,43.16,42.94,43.08,394052.0,36.9084,37.0975,36.9084,37.0287,394052.0
2017-12-01 10:40:00,43.08,43.19,43.01,43.03,358029.0,37.0287,37.1233,36.9686,36.9857,358029.0
2017-12-01 10:50:00,43.03,43.33,43.03,43.31,745514.0,36.9857,37.2436,36.9857,37.2264,745514.0
2017-12-01 11:00:00,43.32,43.33,43.11,43.12,643191.0,37.235,37.2436,37.0545,37.0631,643191.0
2017-12-01 11:10:00,43.11,43.34,42.84,43.26,447170.0,37.0545,37.2522,36.8224,37.1834,447170.0
2017-12-01 11:20:00,43.26,43.27,42.86,42.96,520225.0,37.1834,37.192,36.8396,36.9256,520225.0
2017-12-01 11:30:00,42.96,43.12,42.79,43.07,446788.0,36.9256,37.0631,36.7795,37.0201,446788.0
2017-12-01 11:40:00,43.08,43.12,42.98,43.05,296977.0,37.0287,37.0631,36.9428,37.0029,296977.0
2017-12-01 11:50:00,43.04,43.27,42.9,43.24,537304.0,36.9943,37.192,36.874,37.1663,537304.0
2017-12-01 12:00:00,43.23,43.54,43.2,43.52,304520.0,37.1577,37.4241,37.1319,37.4069,304520.0
2017-12-01 12:10:00,43.51,43.54,43.32,43.45,316266.0,37.3983,37.4241,37.235,37.3468,316266.0
2017-12-01 12:20:00,43.45,43.55,43.33,43.34,258763.0,37.3468,37.4327,37.2436,37.2522,258763.0
2017-12-01 12:30:00,43.34,43.42,43.19,43.4,238177.0,37.2522,37.321,37.1233,37.3038,238177.0
2017-12-01 12:40:00,43.4,43.46,43.31,43.46,198339.0,37.3038,37.3553,37.2264,37.3553,198339.0
2017-12-01 12:50:00,43.46,43.52,43.41,43.5,263122.0,37.3553,37.4069,37.3124,37.3897,263122.0
2017-12-01 13:00:00,43.5,43.57,43.4,43.43,208750.0,37.3897,37.4499,37.3038,37.3296,208750.0
2017-12-01 13:10:00,43.43,43.55,43.43,43.51,259618.0,37.3296,37.4327,37.3296,37.3983,259618.0
2017-12-01 13:20:00,43.52,43.52,43.38,43.42,201008.0,37.4069,37.4069,37.2866,37.321,201008.0
2017-12-01 13:30:00,43.42,43.43,43.34,43.34,233624.0,37.321,37.3296,37.2522,37.2522,233624.0
2017-12-01 13:40:00,43.34,43.4,43.25,43.4,280639.0,37.2522,37.3038,37.1748,37.3038,280639.0
2017-12-01 13:50:00,43.39,43.43,43.33,43.36,235689.0,37.2952,37.3296,37.2436,37.2694,235689.0
2017-12-01 14:00:00,43.35,43.37,43.28,43.35,207704.0,37.2608,37.278,37.2006,37.2608,207704.0
2017-12-01 14:10:00,43.36,43.41,43.3,43.33,137870.0,37.2694,37.3124,37.2178,37.2436,137870.0
2017-12-01 14:20:00,43.33,43.33,43.19,43.26,190507.0,37.2436,37.2436,37.1233,37.1834,190507.0
2017-12-01 14:30:00,43.26,43.27,43.21,43.27,170914.0,37.1834,37.192,37.1405,37.192,170914.0
2017-12-01 14:40:00,43.27,43.27,43.19,43.21,195538.0,37.192,37.192,37.1233,37.1405,195538.0
2017-12-01 14:50:00,43.21,43.26,43.16,43.21,165467.0,37.1405,37.1834,37.0975,37.1405,165467.0
2017-12-01 15:00:00,43.21,43.32,43.2,43.32,197818.0,37.1405,37.235,37.1319,37.235,197818.0
2017-12-01 15:10:00,43.33,43.35,43.27,43.29,238747.0,37.2436,37.2608,37.192,37.2092,238747.0
2017-12-01 15:20:00,43.29,43.29,43.23,43.27,303528.0,37.2092,37.2092,37.1577,37.192,303528.0
2017-12-01 15:30:00,43.27,43.33,43.24,43.33,367356.0,37.192,37.2436,37.1663,37.2436,367356.0
2017-12-01 15:40:00,43.33,43.37,43.18,43.19,717705.0,37.2436,37.278,37.1147,37.1233,717705.0
2017-12-01 15:50:00,43.2,43.33,43.06,43.08,1978371.0,37.1319,37.2436,37.0115,37.0287,1978371.0
2017-12-04 09:30:00,43.16,43.89,43.06,43.83,838965.0,37.0975,37.7249,37.0115,37.6734,838965.0
2017-12-04 09:40:00,43.83,44.17,43.79,44.09,456805.0,37.6734,37.9656,37.639,37.8969,456805.0
2017-12-04 09:50:00,44.08,44.17,43.92,44.0,385737.0,37.8883,37.9656,37.7507,37.8195,385737.0
2017-12-04 10:00:00,44.0,44.13,43.94,44.09,460712.0,37.8195,37.9312,37.7679,37.8969,460712.0
2017-12-04 10:10:00,44.09,44.37,44.08,44.25,378970.0,37.8969,38.1375,37.8883,38.0344,378970.0
2017-12-04 10:20:00,44.24,44.41,44.19,44.41,350223.0,38.0258,38.1719,37.9828,38.1719,350223.0
2017-12-04 10:30:00,44.41,44.61,44.3,44.57,457187.0,38.1719,38.3438,38.0774,38.3094,457187.0
2017-12-04 10:40:00,44.58,44.69,44.38,44.67,398577.0,38.318,38.4126,38.1461,38.3954,398577.0
2017-12-04 10:50:00,44.67,44.75,44.36,44.49,463896.0,38.3954,38.4641,38.1289,38.2407,463896.0
2017-12-04 11:00:00,44.49,44.73,44.39,44.73,302375.0,38.2407,38.447,38.1547,38.447,302375.0
2017-12-04 11:10:00,44.73,44.86,44.69,44.74,271616.0,38.447,38.5587,38.4126,38.4556,271616.0
2017-12-04 11:20:00,44.73,44.94,44.69,44.84,313493.0,38.447,38.6275,38.4126,38.5415,313493.0
2017-12-04 11:30:00,44.84,44.95,44.74,44.9,419165.0,38.5415,38.6361,38.4556,38.5931,419165.0
2017-12-04 11:40:00,44.9,45.13,44.89,45.13,429629.0,38.5931,38.7908,38.5845,38.7908,429629.0
2017-12-04 11:50:00,45.12,45.14,44.99,45.12,326596.0,38.7822,38.7994,38.6704,38.7822,326596.0
2017-12-04 12:00:00,45.13,45.19,45.05,45.16,218573.0,38.7908,38.8423,38.722,38.8166,218573.0
2017-12-04 12:10:00,45.16,45.21,44.98,45.03,262643.0,38.8166,38.8595,38.6618,38.7048,262643.0
2017-12-04 12:20:00,45.02,45.16,45.01,45.07,226463.0,38.6962,38.8166,38.6876,38.7392,226463.0
2017-12-04 12:30:00,45.08,45.08,44.92,44.99,242282.0,38.7478,38.7478,38.6103,38.6704,242282.0
2017-12-04 12:40:00,44.99,45.06,44.92,44.96,273230.0,38.6704,38.7306,38.6103,38.6447,273230.0
2017-12-04 12:50:00,44.95,44.97,44.82,44.83,157044.0,38.6361,38.6532,38.5243,38.5329,157044.0
2017-12-04 13:00:00,44.82,44.88,44.79,44.84,128652.0,38.5243,38.5759,38.4985,38.5415,128652.0
2017-12-04 13:10:00,44.84,44.86,44.77,44.8,236498.0,38.5415,38.5587,38.4813,38.5071,236498.0
2017-12-04 13:20:00,44.8,44.82,44.7,44.77,168330.0,38.5071,38.5243,38.4212,38.4813,168330.0
2017-12-04 13:30:00,44.77,44.78,44.7,44.78,175412.0,38.4813,38.4899,38.4212,38.4899,175412.0
2017-12-04 13:40:00,44.78,44.88,44.74,44.77,160821.0,38.4899,38.5759,38.4556,38.4813,160821.0
2017-12-04 13:50:00,44.76,44.77,44.61,44.65,127534.0,38.4727,38.4813,38.3438,38.3782,127534.0
2017-12-04 14:00:00,44.66,44.71,44.51,44.52,180825.0,38.3868,38.4298,38.2579,38.2665,180825.0
2017-12-04 14:10:00,44.52,44.52,44.44,44.47,188907.0,38.2665,38.2665,38.1977,38.2235,188907.0
2017-12-04 14:20:00,44.47,44.52,44.4,44.46,171771.0,38.2235,38.2665,38.1633,38.2149,171771.0
2017-12-04 14:30:00,44.46,44.49,44.38,44.46,132342.0,38.2149,38.2407,38.1461,38.2149,132342.0
2017-12-04 14:40:00,44.46,44.51,44.36,44.37,145015.0,38.2149,38.2579,38.1289,38.1375,145015.0
2017-12-04 14:50:00,44.37,44.4,44.33,44.36,164065.0,38.1375,38.1633,38.1031,38.1289,164065.0
2017-12-04 15:00:00,44.36,44.37,44.23,44.28,245268.0,38.1289,38.1375,38.0172,38.0602,245268.0
2017-12-04 15:10:00,44.27,44.32,44.25,44.26,187413.0,38.0516,38.0945,38.0344,38.043,187413.0
2017-12-04 15:20:00,44.27,44.28,44.19,44.2,169483.0,38.0516,38.0602,37.9828,37.9914,169483.0
2017-12-04 15:30:00,44.19,44.21,44.0,44.0,291482.0,37.9828,38.0,37.8195,37.8195,291482.0
2017-12-04 15:40:00,44.01,44.05,43.95,43.97,529920.0,37.8281,37.8625,37.7765,37.7937,529920.0
2017-12-04 15:50:00,43.97,44.02,43.89,43.89,1224077.0,37.7937,37.8367,37.7249,37.7249,1224077.0
2017-12-05 09:30:00,44.02,44.35,43.86,44.13,301187.0,37.8367,38.1203,37.6992,37.9312,301187.0
2017-12-05 09:40:00,44.13,44.14,43.86,44.08,174792.0,37.9312,37.9398,37.6992,37.8883,174792.0
2017-12-05 09:50:00,44.08,44.15,43.94,43.99,443872.0,37.8883,37.9484,37.7679,37.8109,443872.0
2017-12-05 10:00:00,44.0,44.09,43.9,43.9,305124.0,37.8195,37.8969,37.7335,37.7335,305124.0
2017-12-05 10:10:00,43.9,43.93,43.61,43.76,290543.0,37.7335,37.7593,37.4843,37.6132,290543.0
2017-12-05 10:20:00,43.75,43.86,43.69,43.69,216533.0,37.6046,37.6992,37.553,37.553,216533.0
2017-12-05 10:30:00,43.69,43.84,43.65,43.75,179454.0,37.553,37.682,37.5187,37.6046,179454.0
2017-12-05 10:40:00,43.74,43.77,43.68,43.71,188841.0,37.596,37.6218,37.5444,37.5702,188841.0
2017-12-05 10:50:00,43.71,43.89,43.7,43.87,152034.0,37.5702,37.7249,37.5616,37.7078,152034.0
2017-12-05 11:00:00,43.86,43.91,43.79,43.81,169104.0,37.6992,37.7421,37.639,37.6562,169104.0
2017-12-05 11:10:00,43.81,43.87,43.76,43.86,239408.0,37.6562,37.7078,37.6132,37.6992,239408.0
2017-12-05 11:20:00,43.85,43.86,43.74,43.81,117280.0,37.6906,37.6992,37.596,37.6562,117280.0
2017-12-05 11:30:00,43.82,43.82,43.63,43.65,125584.0,37.6648,37.6648,37.5015,37.5187,125584.0
2017-12-05 11:40:00,43.65,43.78,43.6,43.78,189673.0,37.5187,37.6304,37.4757,37.6304,189673.0
2017-12-05 11:50:00,43.77,43.84,43.76,43.79,140292.0,37.6218,37.682,37.6132,37.639,140292.0
2017-12-05 12:00:00,43.79,43.81,43.72,43.8,132692.0,37.639,37.6562,37.5788,37.6476,132692.0
2017-12-05 12:10:00,43.8,43.9,43.76,43.83,187321.0,37.6476,37.7335,37.6132,37.6734,187321.0
2017-12-05 12:20:00,43.83,44.0,43.8,44.0,161438.0,37.6734,37.8195,37.6476,37.8195,161438.0
2017-12-05 12:30:00,44.0,44.01,43.83,43.89,134118.0,37.8195,37.8281,37.6734,37.7249,134118.0
2017-12-05 12:40:00,43.9,43.93,43.79,43.79,93542.0,37.7335,37.7593,37.639,37.639,93542.0
2017-12-05 12:50:00,43.79,43.87,43.74,43.87,127733.0,37.639,37.7078,37.596,37.7078,127733.0
2017-12-05 13:00:00,43.87,43.99,43.87,43.89,137308.0,37.7078,37.8109,37.7078,37.7249,137308.0
2017-12-05 13:10:00,43.9,43.91,43.85,43.88,88192.0,37.7335,37.7421,37.6906,37.7164,88192.0
2017-12-05 13:20:00,43.87,43.91,43.85,43.89,76122.0,37.7078,37.7421,37.6906,37.7249,76122.0
2017-12-05 13:30:00,43.9,43.91,43.85,43.86,58427.0,37.7335,37.7421,37.6906,37.6992,58427.0
2017-12-05 13:40:00,43.86,43.88,43.83,43.84,59136.0,37.6992,37.7164,37.6734,37.682,59136.0
2017-12-05 13:50:00,43.84,43.85,43.72,43.76,145929.0,37.682,37.6906,37.5788,37.6132,145929.0
2017-12-05 14:00:00,43.76,43.81,43.75,43.8,83640.0,37.6132,37.6562,37.6046,37.6476,83640.0
2017-12-05 14:10:00,43.8,43.83,43.68,43.69,119787.0,37.6476,37.6734,37.5444,37.553,119787.0
2017-12-05 14:20:00,43.69,43.77,43.67,43.76,145681.0,37.553,37.6218,37.5359,37.6132,145681.0
2017-12-05 14:30:00,43.75,43.79,43.74,43.75,104856.0,37.6046,37.639,37.596,37.6046,104856.0
2017-12-05 14:40:00,43.74,43.75,43.69,43.73,122768.0,37.596,37.6046,37.553,37.5874,122768.0
2017-12-05 14:50:00,43.73,43.73,43.62,43.62,138242.0,37.5874,37.5874,37.4929,37.4929,138242.0
2017-12-05 15:00:00,43.63,43.64,43.57,43.61,172265.0,37.5015,37.5101,37.4499,37.4843,172265.0
2017-12-05 15:10:00,43.62,43.66,43.58,43.63,165355.0,37.4929,37.5273,37.4585,37.5015,165355.0
2017-12-05 15:20:00,43.63,43.71,43.62,43.66,181742.0,37.5015,37.5702,37.4929,37.5273,181742.0
2017-12-05 15:30:00,43.67,43.73,43.64,43.68,254014.0,37.5359,37.5874,37.5101,37.5444,254014.0
2017-12-05 15:40:00,43.68,43.71,43.62,43.65,440502.0,37.5444,37.5702,37.4929,37.5187,440502.0
2017-12-05 15:50:00,43.66,43.67,43.55,43.63,1072430.0,37.5273,37.5359,37.4327,37.5015,1072430.0
2017-12-06 09:30:00,43.37,43.47,43.21,43.26,285511.0,37.4327,37.519,37.2946,37.3377,285511.0
2017-12-06 09:40:00,43.26,43.5,43.13,43.14,277437.0,37.3377,37.5449,37.2255,37.2342,277437.0
2017-12-06 09:50:00,43.14,43.28,43.03,43.28,127286.0,37.2342,37.355,37.1392,37.355,127286.0
2017-12-06 10:00:00,43.27,43.37,43.17,43.24,121511.0,37.3464,37.4327,37.2601,37.3205,121511.0
2017-12-06 10:10:00,43.24,43.37,43.17,43.36,139229.0,37.3205,37.4327,37.2601,37.424,139229.0
2017-12-06 10:20:00,43.36,43.36,43.16,43.28,155638.0,37.424,37.424,37.2514,37.355,155638.0
2017-12-06 10:30:00,43.29,43.47,43.28,43.37,122064.0,37.3636,37.519,37.355,37.4327,122064.0
2017-12-06 10:40:00,43.39,43.56,43.31,43.55,150735.0,37.4499,37.5967,37.3809,37.588,150735.0
2017-12-06 10:50:00,43.54,43.54,43.38,43.46,90023.0,37.5794,37.5794,37.4413,37.5104,90023.0
2017-12-06 11:00:00,43.45,43.45,43.3,43.32,127805.0,37.5017,37.5017,37.3723,37.3895,127805.0
2017-12-06 11:10:00,43.32,43.32,43.01,43.03,142330.0,37.3895,37.3895,37.122,37.1392,142330.0
2017-12-06 11:20:00,43.03,43.1,42.9,42.92,196809.0,37.1392,37.1996,37.027,37.0443,196809.0
2017-12-06 11:30:00,42.93,43.08,42.92,43.06,113652.0,37.0529,37.1824,37.0443,37.1651,113652.0
2017-12-06 11:40:00,43.07,43.09,42.85,42.86,81001.0,37.1737,37.191,36.9839,36.9925,81001.0
2017-12-06 11:50:00,42.86,42.86,42.77,42.85,127279.0,36.9925,36.9925,36.9148,36.9839,127279.0
2017-12-06 12:00:00,42.85,42.9,42.82,42.83,89523.0,36.9839,37.027,36.958,36.9666,89523.0
2017-12-06 12:10:00,42.82,42.86,42.78,42.81,94345.0,36.958,36.9925,36.9234,36.9493,94345.0
2017-12-06 12:20:00,42.81,43.0,42.81,42.99,83681.0,36.9493,37.1133,36.9493,37.1047,83681.0
2017-12-06 12:30:00,42.99,43.0,42.9,42.92,69609.0,37.1047,37.1133,37.027,37.0443,69609.0
2017-12-06 12:40:00,42.92,42.93,42.82,42.83,60679.0,37.0443,37.0529,36.958,36.9666,60679.0
2017-12-06 12:50:00,42.83,42.86,42.73,42.77,88898.0,36.9666,36.9925,36.8803,36.9148,88898.0
2017-12-06 13:00:00,42.77,42.81,42.71,42.81,92475.0,36.9148,36.9493,36.863,36.9493,92475.0
2017-12-06 13:10:00,42.82,42.91,42.81,42.86,65943.0,36.958,37.0356,36.9493,36.9925,65943.0
2017-12-06 13:20:00,42.85,42.9,42.83,42.86,49413.0,36.9839,37.027,36.9666,36.9925,49413.0
2017-12-06 13:30:00,42.87,42.95,42.86,42.95,83319.0,37.0011,37.0702,36.9925,37.0702,83319.0
2017-12-06 13:40:00,42.95,42.98,42.92,42.97,76999.0,37.0702,37.0961,37.0443,37.0874,76999.0
2017-12-06 13:50:00,42.98,43.0,42.94,43.0,67554.0,37.0961,37.1133,37.0615,37.1133,67554.0
2017-12-06 14:00:00,42.99,43.16,42.99,43.13,204531.0,37.1047,37.2514,37.1047,37.2255,204531.0
2017-12-06 14:10:00,43.12,43.12,42.96,43.01,156984.0,37.2169,37.2169,37.0788,37.122,156984.0
2017-12-06 14:20:00,43.01,43.02,42.93,42.95,109949.0,37.122,37.1306,37.0529,37.0702,109949.0
2017-12-06 14:30:00,42.95,43.12,42.94,43.08,142157.0,37.0702,37.2169,37.0615,37.1824,142157.0
2017-12-06 14:40:00,43.08,43.12,43.05,43.12,161307.0,37.1824,37.2169,37.1565,37.2169,161307.0
2017-12-06 14:50:00,43.12,43.13,43.06,43.09,76615.0,37.2169,37.2255,37.1651,37.191,76615.0
2017-12-06 15:00:00,43.09,43.15,43.08,43.13,157934.0,37.191,37.2428,37.1824,37.2255,157934.0
2017-12-06 15:10:00,43.13,43.16,43.11,43.14,95524.0,37.2255,37.2514,37.2083,37.2342,95524.0
2017-12-06 15:20:00,43.13,43.13,43.06,43.09,120492.0,37.2255,37.2255,37.1651,37.191,120492.0
2017-12-06 15:30:00,43.09,43.18,43.08,43.18,290045.0,37.191,37.2687,37.1824,37.2687,290045.0
2017-12-06 15:40:00,43.18,43.25,43.17,43.23,403509.0,37.2687,37.3291,37.2601,37.3118,403509.0
2017-12-06 15:50:00,43.23,43.38,43.21,43.37,983143.0,37.3118,37.4413,37.2946,37.4327,983143.0
2017-12-07 09:30:00,43.38,43.73,43.36,43.73,304607.0,37.4413,37.7434,37.424,37.7434,304607.0
2017-12-07 09:40:00,43.74,43.83,43.65,43.68,216947.0,37.752,37.8297,37.6743,37.7002,216947.0
2017-12-07 09:50:00,43.68,43.86,43.68,43.8,149083.0,37.7002,37.8556,37.7002,37.8038,149083.0
2017-12-07 10:00:00,43.8,43.81,43.51,43.56,209616.0,37.8038,37.8124,37.5535,37.5967,209616.0
2017-12-07 10:10:00,43.56,43.68,43.56,43.63,106886.0,37.5967,37.7002,37.5967,37.6571,106886.0
2017-12-07 10:20:00,43.63,43.65,43.56,43.56,110603.0,37.6571,37.6743,37.5967,37.5967,110603.0
2017-12-07 10:30:00,43.57,43.61,43.48,43.59,110837.0,37.6053,37.6398,37.5276,37.6226,110837.0
2017-12-07 10:40:00,43.6,43.64,43.46,43.53,71396.0,37.6312,37.6657,37.5104,37.5708,71396.0
2017-12-07 10:50:00,43.52,43.7,43.51,43.68,132652.0,37.5621,37.7175,37.5535,37.7002,132652.0
2017-12-07 11:00:00,43.68,43.69,43.6,43.61,101537.0,37.7002,37.7089,37.6312,37.6398,101537.0
2017-12-07 11:10:00,43.61,43.61,43.45,43.47,93942.0,37.6398,37.6398,37.5017,37.519,93942.0
2017-12-07 11:20:00,43.47,43.5,43.39,43.49,113921.0,37.519,37.5449,37.4499,37.5362,113921.0
2017-12-07 11:30:00,43.5,43.6,43.48,43.54,151312.0,37.5449,37.6312,37.5276,37.5794,151312.0
2017-12-07 11:40:00,43.53,43.58,43.46,43.48,108779.0,37.5708,37.6139,37.5104,37.5276,108779.0
2017-12-07 11:50:00,43.48,43.49,43.37,43.42,73720.0,37.5276,37.5362,37.4327,37.4758,73720.0
2017-12-07 12:00:00,43.43,43.46,43.21,43.21,131254.0,37.4845,37.5104,37.2946,37.2946,131254.0
2017-12-07 12:10:00,43.22,43.38,43.21,43.36,112971.0,37.3032,37.4413,37.2946,37.424,112971.0
2017-12-07 12:20:00,43.37,43.42,43.24,43.29,105605.0,37.4327,37.4758,37.3205,37.3636,105605.0
2017-12-07 12:30:00,43.29,43.32,43.21,43.29,80204.0,37.3636,37.3895,37.2946,37.3636,80204.0
2017-12-07 12:40:00,43.29,43.3,43.24,43.28,58767.0,37.3636,37.3723,37.3205,37.355,58767.0
2017-12-07 12:50:00,43.29,43.33,43.2,43.23,94373.0,37.3636,37.3981,37.2859,37.3118,94373.0
2017-12-07 13:00:00,43.23,43.28,43.2,43.28,69396.0,37.3118,37.355,37.2859,37.355,69396.0
2017-12-07 13:10:00,43.27,43.28,43.18,43.18,51535.0,37.3464,37.355,37.2687,37.2687,51535.0
2017-12-07 13:20:00,43.18,43.27,43.17,43.24,60657.0,37.2687,37.3464,37.2601,37.3205,60657.0
2017-12-07 13:30:00,43.24,43.38,43.24,43.33,113477.0,37.3205,37.4413,37.3205,37.3981,113477.0
2017-12-07 13:40:00,43.32,43.38,43.31,43.37,221149.0,37.3895,37.4413,37.3809,37.4327,221149.0
2017-12-07 13:50:00,43.38,43.38,43.24,43.26,119151.0,37.4413,37.4413,37.3205,37.3377,119151.0
2017-12-07 14:00:00,43.27,43.28,43.22,43.25,57172.0,37.3464,37.355,37.3032,37.3291,57172.0
2017-12-07 14:10:00,43.25,43.29,43.22,43.22,62468.0,37.3291,37.3636,37.3032,37.3032,62468.0
2017-12-07 14:20:00,43.22,43.28,43.21,43.23,68388.0,37.3032,37.355,37.2946,37.3118,68388.0
2017-12-07 14:30:00,43.23,43.36,43.23,43.36,115492.0,37.3118,37.424,37.3118,37.424,115492.0
2017-12-07 14:40:00,43.36,43.37,43.28,43.34,204375.0,37.424,37.4327,37.355,37.4068,204375.0
2017-12-07 14:50:00,43.34,43.37,43.32,43.36,94955.0,37.4068,37.4327,37.3895,37.424,94955.0
2017-12-07 15:00:00,43.36,43.4,43.34,43.4,167137.0,37.424,37.4586,37.4068,37.4586,167137.0
2017-12-07 15:10:00,43.4,43.42,43.36,43.37,208497.0,37.4586,37.4758,37.424,37.4327,208497.0
2017-12-07 15:20:00,43.37,43.41,43.36,43.4,239795.0,37.4327,37.4672,37.424,37.4586,239795.0
2017-12-07 15:30:00,43.41,43.48,43.4,43.47,156141.0,37.4672,37.5276,37.4586,37.519,156141.0
2017-12-07 15:40:00,43.47,43.52,43.46,43.47,230321.0,37.519,37.5621,37.5104,37.519,230321.0
2017-12-07 15:50:00,43.47,43.48,43.42,43.46,428338.0,37.519,37.5276,37.4758,37.5104,428338.0
2017-12-08 09:30:00,43.78,43.98,43.72,43.97,261774.0,37.7865,37.9592,37.7348,37.9505,261774.0
2017-12-08 09:40:00,43.97,44.02,43.73,43.76,308706.0,37.9505,37.9937,37.7434,37.7693,308706.0
2017-12-08 09:50:00,43.75,43.85,43.65,43.69,190704.0,37.7607,37.847,37.6743,37.7089,190704.0
2017-12-08 10:00:00,43.68,43.8,43.63,43.8,187447.0,37.7002,37.8038,37.6571,37.8038,187447.0
2017-12-08 10:10:00,43.8,43.82,43.7,43.8,178704.0,37.8038,37.8211,37.7175,37.8038,178704.0
2017-12-08 10:20:00,43.79,43.97,43.75,43.83,170494.0,37.7952,37.9505,37.7607,37.8297,170494.0
2017-12-08 10:30:00,43.84,43.93,43.78,43.88,129793.0,37.8383,37.916,37.7865,37.8729,129793.0
2017-12-08 10:40:00,43.88,43.96,43.87,43.89,225101.0,37.8729,37.9419,37.8642,37.8815,225101.0
2017-12-08 10:50:00,43.89,44.03,43.89,43.97,160550.0,37.8815,38.0023,37.8815,37.9505,160550.0
2017-12-08 11:00:00,43.97,44.07,43.96,44.07,121169.0,37.9505,38.0368,37.9419,38.0368,121169.0
2017-12-08 11:10:00,44.06,44.08,43.97,43.99,123910.0,38.0282,38.0455,37.9505,37.9678,123910.0
2017-12-08 11:20:00,44.0,44.06,43.93,43.98,133694.0,37.9764,38.0282,37.916,37.9592,133694.0
2017-12-08 11:30:00,43.98,43.98,43.9,43.95,119293.0,37.9592,37.9592,37.8901,37.9333,119293.0
2017-12-08 11:40:00,43.95,44.15,43.95,44.14,181595.0,37.9333,38.1059,37.9333,38.0973,181595.0
2017-12-08 11:50:00,44.14,44.22,44.12,44.16,133337.0,38.0973,38.1663,38.08,38.1145,133337.0
2017-12-08 12:00:00,44.16,44.26,44.14,44.16,102801.0,38.1145,38.2008,38.0973,38.1145,102801.0
2017-12-08 12:10:00,44.16,44.16,44.06,44.12,98846.0,38.1145,38.1145,38.0282,38.08,98846.0
2017-12-08 12:20:00,44.11,44.11,44.02,44.04,115848.0,38.0714,38.0714,37.9937,38.0109,115848.0
2017-12-08 12:30:00,44.04,44.09,44.02,44.03,67320.0,38.0109,38.0541,37.9937,38.0023,67320.0
2017-12-08 12:40:00,44.05,44.06,43.98,43.98,83982.0,38.0196,38.0282,37.9592,37.9592,83982.0
2017-12-08 12:50:00,43.98,44.04,43.97,44.03,131306.0,37.9592,38.0109,37.9505,38.0023,131306.0
2017-12-08 13:00:00,44.04,44.1,44.03,44.06,60607.0,38.0109,38.0627,38.0023,38.0282,60607.0
2017-12-08 13:10:00,44.06,44.09,44.02,44.04,54320.0,38.0282,38.0541,37.9937,38.0109,54320.0
2017-12-08 13:20:00,44.03,44.09,43.98,43.98,97988.0,38.0023,38.0541,37.9592,37.9592,97988.0
2017-12-08 13:30:00,43.98,44.0,43.96,44.0,47275.0,37.9592,37.9764,37.9419,37.9764,47275.0
2017-12-08 13:40:00,43.99,44.03,43.97,44.0,100504.0,37.9678,38.0023,37.9505,37.9764,100504.0
2017-12-08 13:50:00,44.0,44.03,43.97,44.0,67492.0,37.9764,38.0023,37.9505,37.9764,67492.0
2017-12-08 14:00:00,44.01,44.03,43.98,43.98,73569.0,37.9851,38.0023,37.9592,37.9592,73569.0
2017-12-08 14:10:00,43.98,43.99,43.92,43.95,52770.0,37.9592,37.9678,37.9074,37.9333,52770.0
2017-12-08 14:20:00,43.95,43.98,43.94,43.95,65801.0,37.9333,37.9592,37.9246,37.9333,65801.0
2017-12-08 14:30:00,43.95,43.95,43.9,43.91,95861.0,37.9333,37.9333,37.8901,37.8987,95861.0
2017-12-08 14:40:00,43.9,43.94,43.89,43.93,63681.0,37.8901,37.9246,37.8815,37.916,63681.0
2017-12-08 14:50:00,43.92,43.95,43.9,43.92,71127.0,37.9074,37.9333,37.8901,37.9074,71127.0
2017-12-08 15:00:00,43.91,44.05,43.91,43.98,177635.0,37.8987,38.0196,37.8987,37.9592,177635.0
2017-12-08 15:10:00,43.98,44.0,43.93,43.99,90691.0,37.9592,37.9764,37.916,37.9678,90691.0
2017-12-08 15:20:00,44.0,44.03,43.97,44.0,103388.0,37.9764,38.0023,37.9505,37.9764,103388.0
2017-12-08 15:30:00,44.0,44.01,43.96,43.98,187222.0,37.9764,37.9851,37.9419,37.9592,187222.0
2017-12-08 15:40:00,43.98,44.01,43.93,43.99,273528.0,37.9592,37.9851,37.916,37.9678,273528.0
2017-12-08 15:50:00,44.0,44.02,43.96,44.01,754030.0,37.9764,37.9937,37.9419,37.9851,754030.0
2017-12-11 09:30:00,44.08,44.5,44.05,44.5,254509.0,38.0455,38.408,38.0196,38.408,254509.0
2017-12-11 09:40:00,44.5,44.78,44.46,44.53,380104.0,38.408,38.6496,38.3735,38.4339,380104.0
2017-12-11 09:50:00,44.54,44.88,44.54,44.84,364431.0,38.4425,38.736,38.4425,38.7014,364431.0
2017-12-11 10:00:00,44.84,45.15,44.79,45.06,915003.0,38.7014,38.969,38.6583,38.8913,915003.0
2017-12-11 10:10:00,45.05,45.11,44.89,44.9,491798.0,38.8827,38.9345,38.7446,38.7532,491798.0
2017-12-11 10:20:00,44.91,45.09,44.88,45.03,217067.0,38.7618,38.9172,38.736,38.8654,217067.0
2017-12-11 10:30:00,45.04,45.12,44.93,45.06,277176.0,38.874,38.9431,38.7791,38.8913,277176.0
2017-12-11 10:40:00,45.07,45.11,44.85,44.89,288867.0,38.8999,38.9345,38.7101,38.7446,288867.0
2017-12-11 10:50:00,44.89,44.94,44.8,44.84,109206.0,38.7446,38.7877,38.6669,38.7014,109206.0
2017-12-11 11:00:00,44.86,44.95,44.8,44.94,187696.0,38.7187,38.7964,38.6669,38.7877,187696.0
2017-12-11 11:10:00,44.93,45.12,44.92,45.08,266486.0,38.7791,38.9431,38.7705,38.9086,266486.0
2017-12-11 11:20:00,45.08,45.23,45.03,45.09,392768.0,38.9086,39.038,38.8654,38.9172,392768.0
2017-12-11 11:30:00,45.09,45.09,44.94,45.0,96299.0,38.9172,38.9172,38.7877,38.8395,96299.0
2017-12-11 11:40:00,45.0,45.02,44.91,44.91,96045.0,38.8395,38.8568,38.7618,38.7618,96045.0
2017-12-11 11:50:00,44.91,44.97,44.87,44.9,145823.0,38.7618,38.8136,38.7273,38.7532,145823.0
2017-12-11 12:00:00,44.9,44.91,44.82,44.89,59275.0,38.7532,38.7618,38.6842,38.7446,59275.0
2017-12-11 12:10:00,44.89,44.91,44.83,44.83,68885.0,38.7446,38.7618,38.6928,38.6928,68885.0
2017-12-11 12:20:00,44.83,44.88,44.79,44.81,80911.0,38.6928,38.736,38.6583,38.6755,80911.0
2017-12-11 12:30:00,44.81,44.84,44.75,44.79,70358.0,38.6755,38.7014,38.6238,38.6583,70358.0
2017-12-11 12:40:00,44.8,44.87,44.79,44.85,70474.0,38.6669,38.7273,38.6583,38.7101,70474.0
2017-12-11 12:50:00,44.86,44.91,44.85,44.91,86024.0,38.7187,38.7618,38.7101,38.7618,86024.0
2017-12-11 13:00:00,44.9,44.98,44.9,44.95,124881.0,38.7532,38.8223,38.7532,38.7964,124881.0
2017-12-11 13:10:00,44.96,45.03,44.95,45.0,120246.0,38.805,38.8654,38.7964,38.8395,120246.0
2017-12-11 13:20:00,44.99,45.05,44.97,45.01,69903.0,38.8309,38.8827,38.8136,38.8482,69903.0
2017-12-11 13:30:00,45.01,45.1,45.0,45.1,219578.0,38.8482,38.9258,38.8395,38.9258,219578.0
2017-12-11 13:40:00,45.1,45.14,45.07,45.08,85433.0,38.9258,38.9604,38.8999,38.9086,85433.0
2017-12-11 13:50:00,45.07,45.17,45.07,45.14,113738.0,38.8999,38.9863,38.8999,38.9604,113738.0
2017-12-11 14:00:00,45.13,45.22,45.1,45.11,86747.0,38.9517,39.0294,38.9258,38.9345,86747.0
2017-12-11 14:10:00,45.11,45.17,45.1,45.16,81285.0,38.9345,38.9863,38.9258,38.9776,81285.0
2017-12-11 14:20:00,45.15,45.21,45.11,45.19,81140.0,38.969,39.0208,38.9345,39.0035,81140.0
2017-12-11 14:30:00,45.19,45.19,45.13,45.16,84741.0,39.0035,39.0035,38.9517,38.9776,84741.0
2017-12-11 14:40:00,45.16,45.18,45.14,45.17,72863.0,38.9776,38.9949,38.9604,38.9863,72863.0
2017-12-11 14:50:00,45.16,45.18,45.15,45.17,86756.0,38.9776,38.9949,38.969,38.9863,86756.0
2017-12-11 15:00:00,45.17,45.23,45.15,45.18,176141.0,38.9863,39.038,38.969,38.9949,176141.0
2017-12-11 15:10:00,45.18,45.25,45.16,45.22,230365.0,38.9949,39.0553,38.9776,39.0294,230365.0
2017-12-11 15:20:00,45.22,45.22,45.15,45.18,201768.0,39.0294,39.0294,38.969,38.9949,201768.0
2017-12-11 15:30:00,45.18,45.18,45.12,45.17,462767.0,38.9949,38.9949,38.9431,38.9863,462767.0
2017-12-11 15:40:00,45.17,45.21,45.13,45.2,516040.0,38.9863,39.0208,38.9517,39.0121,516040.0
2017-12-11 15:50:00,45.21,45.22,45.14,45.15,998168.0,39.0208,39.0294,38.9604,38.969,998168.0
2017-12-12 09:30:00,45.33,45.8,45.28,45.68,402108.0,39.1243,39.53,39.0812,39.4264,402108.0
2017-12-12 09:40:00,45.69,45.69,45.34,45.38,210710.0,39.4351,39.4351,39.133,39.1675,210710.0
2017-12-12 09:50:00,45.38,45.48,45.18,45.19,284554.0,39.1675,39.2538,38.9949,39.0035,284554.0
2017-12-12 10:00:00,45.19,45.34,45.15,45.18,155844.0,39.0035,39.133,38.969,38.9949,155844.0
2017-12-12 10:10:00,45.17,45.45,45.15,45.44,436598.0,38.9863,39.2279,38.969,39.2193,436598.0
2017-12-12 10:20:00,45.44,45.61,45.23,45.3,317448.0,39.2193,39.366,39.038,39.0985,317448.0
2017-12-12 10:30:00,45.29,45.59,45.21,45.44,399162.0,39.0898,39.3488,39.0208,39.2193,399162.0
2017-12-12 10:40:00,45.44,45.64,45.4,45.6,127323.0,39.2193,39.3919,39.1848,39.3574,127323.0
2017-12-12 10:50:00,45.59,45.77,45.53,45.67,347297.0,39.3488,39.5041,39.297,39.4178,347297.0
2017-12-12 11:00:00,45.66,45.72,45.52,45.63,148460.0,39.4092,39.461,39.2883,39.3833,148460.0
2017-12-12 11:10:00,45.64,45.78,45.62,45.73,235206.0,39.3919,39.5127,39.3746,39.4696,235206.0
2017-12-12 11:20:00,45.73,45.73,45.59,45.62,148429.0,39.4696,39.4696,39.3488,39.3746,148429.0
2017-12-12 11:30:00,45.62,45.62,45.47,45.49,130108.0,39.3746,39.3746,39.2452,39.2624,130108.0
2017-12-12 11:40:00,45.48,45.59,45.41,45.42,132240.0,39.2538,39.3488,39.1934,39.202,132240.0
2017-12-12 11:50:00,45.42,45.48,45.3,45.3,139049.0,39.202,39.2538,39.0985,39.0985,139049.0
2017-12-12 12:00:00,45.31,45.31,45.15,45.18,134813.0,39.1071,39.1071,38.969,38.9949,134813.0
2017-12-12 12:10:00,45.18,45.2,45.02,45.04,147574.0,38.9949,39.0121,38.8568,38.874,147574.0
2017-12-12 12:20:00,45.04,45.15,44.99,45.12,244637.0,38.874,38.969,38.8309,38.9431,244637.0
2017-12-12 12:30:00,45.12,45.22,45.09,45.13,121581.0,38.9431,39.0294,38.9172,38.9517,121581.0
2017-12-12 12:40:00,45.14,45.22,45.1,45.18,85366.0,38.9604,39.0294,38.9258,38.9949,85366.0
2017-12-12 12:50:00,45.19,45.31,45.18,45.3,111444.0,39.0035,39.1071,38.9949,39.0985,111444.0
2017-12-12 13:00:00,45.3,45.31,45.26,45.29,94262.0,39.0985,39.1071,39.0639,39.0898,94262.0
2017-12-12 13:10:00,45.29,45.33,45.27,45.31,79713.0,39.0898,39.1243,39.0726,39.1071,79713.0
2017-12-12 13:20:00,45.31,45.36,45.25,45.29,80331.0,39.1071,39.1502,39.0553,39.0898,80331.0
2017-12-12 13:30:00,45.29,45.33,45.26,45.29,155665.0,39.0898,39.1243,39.0639,39.0898,155665.0
2017-12-12 13:40:00,45.29,45.3,45.19,45.19,84180.0,39.0898,39.0985,39.0035,39.0035,84180.0
2017-12-12 13:50:00,45.19,45.21,45.14,45.19,128744.0,39.0035,39.0208,38.9604,39.0035,128744.0
2017-12-12 14:00:00,45.18,45.22,45.14,45.15,189089.0,38.9949,39.0294,38.9604,38.969,189089.0
2017-12-12 14:10:00,45.14,45.19,45.12,45.16,77550.0,38.9604,39.0035,38.9431,38.9776,77550.0
2017-12-12 14:20:00,45.16,45.25,45.16,45.24,58109.0,38.9776,39.0553,38.9776,39.0467,58109.0
2017-12-12 14:30:00,45.24,45.29,45.24,45.28,49372.0,39.0467,39.0898,39.0467,39.0812,49372.0
2017-12-12 14:40:00,45.29,45.31,45.25,45.29,81882.0,39.0898,39.1071,39.0553,39.0898,81882.0
2017-12-12 14:50:00,45.3,45.32,45.22,45.23,144148.0,39.0985,39.1157,39.0294,39.038,144148.0
2017-12-12 15:00:00,45.23,45.31,45.23,45.26,93337.0,39.038,39.1071,39.038,39.0639,93337.0
2017-12-12 15:10:00,45.27,45.34,45.26,45.31,92013.0,39.0726,39.133,39.0639,39.1071,92013.0
2017-12-12 15:20:00,45.31,45.35,45.29,45.29,117892.0,39.1071,39.1416,39.0898,39.0898,117892.0
2017-12-12 15:30:00,45.3,45.32,45.26,45.28,193048.0,39.0985,39.1157,39.0639,39.0812,193048.0
2017-12-12 15:40:00,45.29,45.35,45.24,45.34,645672.0,39.0898,39.1416,39.0467,39.133,645672.0
2017-12-12 15:50:00,45.33,45.35,45.24,45.26,698452.0,39.1243,39.1416,39.0467,39.0639,698452.0
2017-12-13 09:30:00,45.2,45.4,45.03,45.09,274378.0,39.0121,39.1848,38.8654,38.9172,274378.0
2017-12-13 09:40:00,45.09,45.12,44.91,44.97,277168.0,38.9172,38.9431,38.7618,38.8136,277168.0
2017-12-13 09:50:00,44.96,45.29,44.93,45.22,207186.0,38.805,39.0898,38.7791,39.0294,207186.0
2017-12-13 10:00:00,45.22,45.38,45.22,45.32,295296.0,39.0294,39.1675,39.0294,39.1157,295296.0
2017-12-13 10:10:00,45.32,45.33,45.16,45.24,129709.0,39.1157,39.1243,38.9776,39.0467,129709.0
2017-12-13 10:20:00,45.24,45.28,45.14,45.22,85439.0,39.0467,39.0812,38.9604,39.0294,85439.0
2017-12-13 10:30:00,45.21,45.28,45.07,45.22,160061.0,39.0208,39.0812,38.8999,39.0294,160061.0
2017-12-13 10:40:00,45.2,45.21,44.96,44.99,89972.0,39.0121,39.0208,38.805,38.8309,89972.0
2017-12-13 10:50:00,44.98,45.07,44.94,44.99,75784.0,38.8223,38.8999,38.7877,38.8309,75784.0
2017-12-13 11:00:00,44.98,45.02,44.9,44.98,102608.0,38.8223,38.8568,38.7532,38.8223,102608.0
2017-12-13 11:10:00,44.98,44.98,44.82,44.85,91852.0,38.8223,38.8223,38.6842,38.7101,91852.0
2017-12-13 11:20:00,44.85,44.9,44.81,44.87,112772.0,38.7101,38.7532,38.6755,38.7273,112772.0
2017-12-13 11:30:00,44.88,44.91,44.77,44.83,141591.0,38.736,38.7618,38.641,38.6928,141591.0
2017-12-13 11:40:00,44.83,44.92,44.82,44.91,164319.0,38.6928,38.7705,38.6842,38.7618,164319.0
2017-12-13 11:50:00,44.91,45.03,44.86,45.0,155323.0,38.7618,38.8654,38.7187,38.8395,155323.0
2017-12-13 12:00:00,45.0,45.0,44.78,44.83,144100.0,38.8395,38.8395,38.6496,38.6928,144100.0
2017-12-13 12:10:00,44.83,44.92,44.82,44.91,71985.0,38.6928,38.7705,38.6842,38.7618,71985.0
2017-12-13 12:20:00,44.9,44.91,44.8,44.85,62469.0,38.7532,38.7618,38.6669,38.7101,62469.0
2017-12-13 12:30:00,44.85,44.89,44.81,44.82,59234.0,38.7101,38.7446,38.6755,38.6842,59234.0
2017-12-13 12:40:00,44.83,44.84,44.76,44.77,98245.0,38.6928,38.7014,38.6324,38.641,98245.0
2017-12-13 12:50:00,44.77,44.83,44.76,44.8,86745.0,38.641,38.6928,38.6324,38.6669,86745.0
2017-12-13 13:00:00,44.79,44.82,44.71,44.82,78174.0,38.6583,38.6842,38.5892,38.6842,78174.0
2017-12-13 13:10:00,44.82,44.85,44.76,44.79,57758.0,38.6842,38.7101,38.6324,38.6583,57758.0
2017-12-13 13:20:00,44.79,44.9,44.78,44.86,66893.0,38.6583,38.7532,38.6496,38.7187,66893.0
2017-12-13 13:30:00,44.86,44.94,44.85,44.87,67372.0,38.7187,38.7877,38.7101,38.7273,67372.0
2017-12-13 13:40:00,44.88,44.93,44.85,44.93,53870.0,38.736,38.7791,38.7101,38.7791,53870.0
2017-12-13 13:50:00,44.93,44.95,44.71,44.8,74546.0,38.7791,38.7964,38.5892,38.6669,74546.0
2017-12-13 14:00:00,44.83,44.93,44.76,44.82,68679.0,38.6928,38.7791,38.6324,38.6842,68679.0
2017-12-13 14:10:00,44.82,44.86,44.76,44.8,102571.0,38.6842,38.7187,38.6324,38.6669,102571.0
2017-12-13 14:20:00,44.8,44.81,44.69,44.71,118142.0,38.6669,38.6755,38.572,38.5892,118142.0
2017-12-13 14:30:00,44.71,44.74,44.68,44.72,117467.0,38.5892,38.6151,38.5633,38.5979,117467.0
2017-12-13 14:40:00,44.71,44.77,44.69,44.74,132313.0,38.5892,38.641,38.572,38.6151,132313.0
2017-12-13 14:50:00,44.73,44.77,44.68,44.73,96617.0,38.6065,38.641,38.5633,38.6065,96617.0
2017-12-13 15:00:00,44.73,44.76,44.69,44.7,108630.0,38.6065,38.6324,38.572,38.5806,108630.0
2017-12-13 15:10:00,44.69,44.76,44.65,44.66,128623.0,38.572,38.6324,38.5374,38.5461,128623.0
2017-12-13 15:20:00,44.66,44.67,44.49,44.54,360621.0,38.5461,38.5547,38.3993,38.4425,360621.0
2017-12-13 15:30:00,44.54,44.69,44.51,44.68,472052.0,38.4425,38.572,38.4166,38.5633,472052.0
2017-12-13 15:40:00,44.68,44.72,44.66,44.7,322044.0,38.5633,38.5979,38.5461,38.5806,322044.0
2017-12-13 15:50:00,44.7,44.78,44.67,44.76,703428.0,38.5806,38.6496,38.5547,38.6324,703428.0
2017-12-14 09:30:00,44.31,44.39,44.16,44.32,326322.0,38.244,38.313,38.1145,38.2526,326322.0
2017-12-14 09:40:00,44.31,44.42,44.11,44.2,167758.0,38.244,38.3389,38.0714,38.149,167758.0
2017-12-14 09:50:00,44.2,44.36,44.15,44.36,252360.0,38.149,38.2871,38.1059,38.2871,252360.0
2017-12-14 10:00:00,44.36,44.61,44.36,44.53,233493.0,38.2871,38.5029,38.2871,38.4339,233493.0
2017-12-14 10:10:00,44.53,44.57,44.39,44.39,138442.0,38.4339,38.4684,38.313,38.313,138442.0
2017-12-14 10:20:00,44.4,44.43,44.31,44.34,133065.0,38.3217,38.3476,38.244,38.2699,133065.0
2017-12-14 10:30:00,44.34,44.52,44.34,44.51,163583.0,38.2699,38.4252,38.2699,38.4166,163583.0
2017-12-14 10:40:00,44.51,44.61,44.45,44.54,146261.0,38.4166,38.5029,38.3648,38.4425,146261.0
2017-12-14 10:50:00,44.54,44.58,44.44,44.48,240149.0,38.4425,38.477,38.3562,38.3907,240149.0
2017-12-14 11:00:00,44.5,44.6,44.44,44.54,196330.0,38.408,38.4943,38.3562,38.4425,196330.0
2017-12-14 11:10:00,44.55,44.58,44.5,44.54,125192.0,38.4511,38.477,38.408,38.4425,125192.0
2017-12-14 11:20:00,44.55,44.64,44.54,44.58,122240.0,38.4511,38.5288,38.4425,38.477,122240.0
2017-12-14 11:30:00,44.58,44.59,44.52,44.55,172386.0,38.477,38.4857,38.4252,38.4511,172386.0
2017-12-14 11:40:00,44.55,44.57,44.47,44.56,150778.0,38.4511,38.4684,38.3821,38.4598,150778.0
2017-12-14 11:50:00,44.55,44.64,44.53,44.59,99530.0,38.4511,38.5288,38.4339,38.4857,99530.0
2017-12-14 12:00:00,44.6,44.67,44.58,44.67,76303.0,38.4943,38.5547,38.477,38.5547,76303.0
2017-12-14 12:10:00,44.67,44.69,44.62,44.68,83510.0,38.5547,38.572,38.5115,38.5633,83510.0
2017-12-14 12:20:00,44.67,44.7,44.66,44.7,137662.0,38.5547,38.5806,38.5461,38.5806,137662.0
2017-12-14 12:30:00,44.69,44.71,44.61,44.62,100165.0,38.572,38.5892,38.5029,38.5115,100165.0
2017-12-14 12:40:00,44.62,44.75,44.59,44.7,263458.0,38.5115,38.6238,38.4857,38.5806,263458.0
2017-12-14 12:50:00,44.7,44.71,44.64,44.68,174665.0,38.5806,38.5892,38.5288,38.5633,174665.0
2017-12-14 13:00:00,44.68,44.72,44.66,44.71,111783.0,38.5633,38.5979,38.5461,38.5892,111783.0
2017-12-14 13:10:00,44.71,44.82,44.69,44.8,178954.0,38.5892,38.6842,38.572,38.6669,178954.0
2017-12-14 13:20:00,44.8,44.85,44.75,44.84,112567.0,38.6669,38.7101,38.6238,38.7014,112567.0
2017-12-14 13:30:00,44.84,44.9,44.76,44.76,98967.0,38.7014,38.7532,38.6324,38.6324,98967.0
2017-12-14 13:40:00,44.77,44.8,44.75,44.78,106000.0,38.641,38.6669,38.6238,38.6496,106000.0
2017-12-14 13:50:00,44.78,44.78,44.69,44.71,95179.0,38.6496,38.6496,38.572,38.5892,95179.0
2017-12-14 14:00:00,44.71,44.73,44.67,44.72,142091.0,38.5892,38.6065,38.5547,38.5979,142091.0
2017-12-14 14:10:00,44.72,44.75,44.69,44.71,83426.0,38.5979,38.6238,38.572,38.5892,83426.0
2017-12-14 14:20:00,44.71,44.77,44.68,44.69,111046.0,38.5892,38.641,38.5633,38.572,111046.0
2017-12-14 14:30:00,44.69,44.74,44.66,44.69,86131.0,38.572,38.6151,38.5461,38.572,86131.0
2017-12-14 14:40:00,44.68,44.73,44.65,44.73,74927.0,38.5633,38.6065,38.5374,38.6065,74927.0
2017-12-14 14:50:00,44.73,44.78,44.7,44.73,92188.0,38.6065,38.6496,38.5806,38.6065,92188.0
2017-12-14 15:00:00,44.73,44.75,44.66,44.67,70428.0,38.6065,38.6238,38.5461,38.5547,70428.0
2017-12-14 15:10:00,44.67,44.68,44.57,44.61,182684.0,38.5547,38.5633,38.4684,38.5029,182684.0
2017-12-14 15:20:00,44.61,44.65,44.58,44.6,132002.0,38.5029,38.5374,38.477,38.4943,132002.0
2017-12-14 15:30:00,44.61,44.62,44.56,44.59,172273.0,38.5029,38.5115,38.4598,38.4857,172273.0
2017-12-14 15:40:00,44.58,44.61,44.51,44.52,252347.0,38.477,38.5029,38.4166,38.4252,252347.0
2017-12-14 15:50:00,44.51,44.52,44.41,44.42,605961.0,38.4166,38.4252,38.3303,38.3389,605961.0
2017-12-15 09:30:00,44.79,44.93,44.56,44.86,1187214.0,38.6583,38.7791,38.4598,38.7187,1187214.0
2017-12-15 09:40:00,44.86,44.98,44.79,44.91,158381.0,38.7187,38.8223,38.6583,38.7618,158381.0
2017-12-15 09:50:00,44.91,44.96,44.84,44.86,142149.0,38.7618,38.805,38.7014,38.7187,142149.0
2017-12-15 10:00:00,44.86,44.86,44.68,44.69,157449.0,38.7187,38.7187,38.5633,38.572,157449.0
2017-12-15 10:10:00,44.69,44.94,44.64,44.94,128005.0,38.572,38.7877,38.5288,38.7877,128005.0
2017-12-15 10:20:00,44.94,44.97,44.83,44.86,118974.0,38.7877,38.8136,38.6928,38.7187,118974.0
2017-12-15 10:30:00,44.87,44.9,44.79,44.8,116601.0,38.7273,38.7532,38.6583,38.6669,116601.0
2017-12-15 10:40:00,44.79,44.97,44.78,44.92,116544.0,38.6583,38.8136,38.6496,38.7705,116544.0
2017-12-15 10:50:00,44.92,44.97,44.87,44.96,83851.0,38.7705,38.8136,38.7273,38.805,83851.0
2017-12-15 11:00:00,44.96,44.99,44.88,44.91,93843.0,38.805,38.8309,38.736,38.7618,93843.0
2017-12-15 11:10:00,44.9,45.0,44.9,44.99,74914.0,38.7532,38.8395,38.7532,38.8309,74914.0
2017-12-15 11:20:00,44.98,45.04,44.96,44.97,132115.0,38.8223,38.874,38.805,38.8136,132115.0
2017-12-15 11:30:00,44.97,44.99,44.89,44.95,104917.0,38.8136,38.8309,38.7446,38.7964,104917.0
2017-12-15 11:40:00,44.95,44.99,44.89,44.92,113473.0,38.7964,38.8309,38.7446,38.7705,113473.0
2017-12-15 11:50:00,44.93,44.98,44.92,44.93,83307.0,38.7791,38.8223,38.7705,38.7791,83307.0
2017-12-15 12:00:00,44.93,44.93,44.82,44.86,75770.0,38.7791,38.7791,38.6842,38.7187,75770.0
2017-12-15 12:10:00,44.86,44.88,44.82,44.86,73722.0,38.7187,38.736,38.6842,38.7187,73722.0
2017-12-15 12:20:00,44.86,44.89,44.83,44.85,75087.0,38.7187,38.7446,38.6928,38.7101,75087.0
2017-12-15 12:30:00,44.86,44.87,44.74,44.78,68105.0,38.7187,38.7273,38.6151,38.6496,68105.0
2017-12-15 12:40:00,44.78,44.83,44.76,44.79,83298.0,38.6496,38.6928,38.6324,38.6583,83298.0
2017-12-15 12:50:00,44.79,44.8,44.7,44.76,80390.0,38.6583,38.6669,38.5806,38.6324,80390.0
2017-12-15 13:00:00,44.75,44.81,44.71,44.71,75022.0,38.6238,38.6755,38.5892,38.5892,75022.0
2017-12-15 13:10:00,44.71,44.72,44.61,44.65,93761.0,38.5892,38.5979,38.5029,38.5374,93761.0
2017-12-15 13:20:00,44.65,44.67,44.61,44.61,45591.0,38.5374,38.5547,38.5029,38.5029,45591.0
2017-12-15 13:30:00,44.61,44.65,44.57,44.64,81858.0,38.5029,38.5374,38.4684,38.5288,81858.0
2017-12-15 13:40:00,44.64,44.68,44.61,44.63,55069.0,38.5288,38.5633,38.5029,38.5202,55069.0
2017-12-15 13:50:00,44.62,44.74,44.61,44.73,49778.0,38.5115,38.6151,38.5029,38.6065,49778.0
2017-12-15 14:00:00,44.73,44.8,44.73,44.78,63122.0,38.6065,38.6669,38.6065,38.6496,63122.0
2017-12-15 14:10:00,44.77,44.86,44.77,44.82,70054.0,38.641,38.7187,38.641,38.6842,70054.0
2017-12-15 14:20:00,44.83,44.89,44.76,44.78,87880.0,38.6928,38.7446,38.6324,38.6496,87880.0
2017-12-15 14:30:00,44.78,44.83,44.75,44.81,120996.0,38.6496,38.6928,38.6238,38.6755,120996.0
2017-12-15 14:40:00,44.81,44.82,44.77,44.8,67542.0,38.6755,38.6842,38.641,38.6669,67542.0
2017-12-15 14:50:00,44.79,44.83,44.71,44.75,83064.0,38.6583,38.6928,38.5892,38.6238,83064.0
2017-12-15 15:00:00,44.75,44.77,44.69,44.76,84001.0,38.6238,38.641,38.572,38.6324,84001.0
2017-12-15 15:10:00,44.76,44.79,44.74,44.77,113025.0,38.6324,38.6583,38.6151,38.641,113025.0
2017-12-15 15:20:00,44.77,44.78,44.71,44.71,100091.0,38.641,38.6496,38.5892,38.5892,100091.0
2017-12-15 15:30:00,44.72,44.73,44.68,44.69,179311.0,38.5979,38.6065,38.5633,38.572,179311.0
2017-12-15 15:40:00,44.68,44.69,44.58,44.59,235660.0,38.5633,38.572,38.477,38.4857,235660.0
2017-12-15 15:50:00,44.6,44.65,44.51,44.6,793696.0,38.4943,38.5374,38.4166,38.4943,793696.0
2017-12-18 09:30:00,44.84,44.94,44.72,44.93,218612.0,38.7014,38.7877,38.5979,38.7791,218612.0
2017-12-18 09:40:00,44.94,44.94,44.75,44.88,145479.0,38.7877,38.7877,38.6238,38.736,145479.0
2017-12-18 09:50:00,44.88,45.0,44.88,44.94,136699.0,38.736,38.8395,38.736,38.7877,136699.0
2017-12-18 10:00:00,44.94,45.21,44.93,45.19,138199.0,38.7877,39.0208,38.7791,39.0035,138199.0
2017-12-18 10:10:00,45.19,45.25,45.13,45.18,143622.0,39.0035,39.0553,38.9517,38.9949,143622.0
2017-12-18 10:20:00,45.19,45.24,45.14,45.24,113838.0,39.0035,39.0467,38.9604,39.0467,113838.0
2017-12-18 10:30:00,45.25,45.29,45.18,45.29,145841.0,39.0553,39.0898,38.9949,39.0898,145841.0
2017-12-18 10:40:00,45.28,45.42,45.27,45.41,199616.0,39.0812,39.202,39.0726,39.1934,199616.0
2017-12-18 10:50:00,45.41,45.61,45.41,45.59,237434.0,39.1934,39.366,39.1934,39.3488,237434.0
2017-12-18 11:00:00,45.59,45.75,45.58,45.69,207699.0,39.3488,39.4869,39.3401,39.4351,207699.0
2017-12-18 11:10:00,45.69,45.79,45.65,45.7,131076.0,39.4351,39.5214,39.4005,39.4437,131076.0
2017-12-18 11:20:00,45.7,45.71,45.51,45.56,139362.0,39.4437,39.4523,39.2797,39.3229,139362.0
2017-12-18 11:30:00,45.55,45.57,45.5,45.56,100969.0,39.3142,39.3315,39.2711,39.3229,100969.0
2017-12-18 11:40:00,45.58,45.66,45.58,45.59,89879.0,39.3401,39.4092,39.3401,39.3488,89879.0
2017-12-18 11:50:00,45.6,45.62,45.48,45.51,105892.0,39.3574,39.3746,39.2538,39.2797,105892.0
2017-12-18 12:00:00,45.52,45.59,45.5,45.53,95255.0,39.2883,39.3488,39.2711,39.297,95255.0
2017-12-18 12:10:00,45.53,45.58,45.48,45.58,64799.0,39.297,39.3401,39.2538,39.3401,64799.0
2017-12-18 12:20:00,45.57,45.58,45.44,45.44,119036.0,39.3315,39.3401,39.2193,39.2193,119036.0
2017-12-18 12:30:00,45.45,45.52,45.43,45.51,76486.0,39.2279,39.2883,39.2107,39.2797,76486.0
2017-12-18 12:40:00,45.51,45.57,45.49,45.56,49367.0,39.2797,39.3315,39.2624,39.3229,49367.0
2017-12-18 12:50:00,45.57,45.57,45.43,45.49,121150.0,39.3315,39.3315,39.2107,39.2624,121150.0
2017-12-18 13:00:00,45.48,45.51,45.46,45.5,75866.0,39.2538,39.2797,39.2366,39.2711,75866.0
2017-12-18 13:10:00,45.49,45.56,45.49,45.56,62339.0,39.2624,39.3229,39.2624,39.3229,62339.0
2017-12-18 13:20:00,45.57,45.63,45.57,45.63,122364.0,39.3315,39.3833,39.3315,39.3833,122364.0
2017-12-18 13:30:00,45.64,45.7,45.62,45.69,86276.0,39.3919,39.4437,39.3746,39.4351,86276.0
2017-12-18 13:40:00,45.69,45.69,45.61,45.66,78854.0,39.4351,39.4351,39.366,39.4092,78854.0
2017-12-18 13:50:00,45.66,45.67,45.61,45.62,66322.0,39.4092,39.4178,39.366,39.3746,66322.0
2017-12-18 14:00:00,45.62,45.73,45.61,45.72,79543.0,39.3746,39.4696,39.366,39.461,79543.0
2017-12-18 14:10:00,45.71,45.73,45.66,45.68,76618.0,39.4523,39.4696,39.4092,39.4264,76618.0
2017-12-18 14:20:00,45.68,45.75,45.68,45.73,78843.0,39.4264,39.4869,39.4264,39.4696,78843.0
2017-12-18 14:30:00,45.73,45.79,45.72,45.77,193137.0,39.4696,39.5214,39.461,39.5041,193137.0
2017-12-18 14:40:00,45.77,45.82,45.73,45.8,133313.0,39.5041,39.5473,39.4696,39.53,133313.0
2017-12-18 14:50:00,45.8,45.85,45.79,45.81,120549.0,39.53,39.5732,39.5214,39.5386,120549.0
2017-12-18 15:00:00,45.8,45.83,45.73,45.76,151776.0,39.53,39.5559,39.4696,39.4955,151776.0
2017-12-18 15:10:00,45.76,45.79,45.73,45.76,134191.0,39.4955,39.5214,39.4696,39.4955,134191.0
2017-12-18 15:20:00,45.77,45.79,45.64,45.66,129068.0,39.5041,39.5214,39.3919,39.4092,129068.0
2017-12-18 15:30:00,45.65,45.73,45.65,45.72,201001.0,39.4005,39.4696,39.4005,39.461,201001.0
2017-12-18 15:40:00,45.71,45.72,45.67,45.71,249121.0,39.4523,39.461,39.4178,39.4523,249121.0
2017-12-18 15:50:00,45.7,45.71,45.46,45.48,1155954.0,39.4437,39.4523,39.2366,39.2538,1155954.0
2017-12-19 09:30:00,45.64,45.77,45.57,45.76,259415.0,39.3919,39.5041,39.3315,39.4955,259415.0
2017-12-19 09:40:00,45.77,45.99,45.73,45.97,164297.0,39.5041,39.694,39.4696,39.6767,164297.0
2017-12-19 09:50:00,45.97,46.1,45.97,46.06,297955.0,39.6767,39.7889,39.6767,39.7544,297955.0
2017-12-19 10:00:00,46.06,46.15,46.0,46.15,204064.0,39.7544,39.8321,39.7026,39.8321,204064.0
2017-12-19 10:10:00,46.15,46.4,46.15,46.34,259574.0,39.8321,40.0479,39.8321,39.9961,259574.0
2017-12-19 10:20:00,46.34,46.49,46.26,46.47,156814.0,39.9961,40.1255,39.927,40.1083,156814.0
2017-12-19 10:30:00,46.47,46.67,46.44,46.61,554894.0,40.1083,40.2809,40.0824,40.2291,554894.0
2017-12-19 10:40:00,46.62,46.62,46.41,46.49,250059.0,40.2377,40.2377,40.0565,40.1255,250059.0
2017-12-19 10:50:00,46.48,46.49,46.36,46.41,131641.0,40.1169,40.1255,40.0133,40.0565,131641.0
2017-12-19 11:00:00,46.42,46.5,46.38,46.5,146680.0,40.0651,40.1342,40.0306,40.1342,146680.0
2017-12-19 11:10:00,46.5,46.57,46.42,46.48,253277.0,40.1342,40.1946,40.0651,40.1169,253277.0
2017-12-19 11:20:00,46.47,46.55,46.42,46.47,265556.0,40.1083,40.1773,40.0651,40.1083,265556.0
2017-12-19 11:30:00,46.47,46.57,46.46,46.49,200460.0,40.1083,40.1946,40.0997,40.1255,200460.0
2017-12-19 11:40:00,46.5,46.51,46.32,46.45,150338.0,40.1342,40.1428,39.9788,40.091,150338.0
2017-12-19 11:50:00,46.46,46.49,46.33,46.38,224137.0,40.0997,40.1255,39.9874,40.0306,224137.0
2017-12-19 12:00:00,46.38,46.43,46.21,46.23,123680.0,40.0306,40.0738,39.8839,39.9011,123680.0
2017-12-19 12:10:00,46.23,46.33,46.22,46.31,106253.0,39.9011,39.9874,39.8925,39.9702,106253.0
2017-12-19 12:20:00,46.3,46.41,46.28,46.32,198447.0,39.9616,40.0565,39.9443,39.9788,198447.0
2017-12-19 12:30:00,46.31,46.31,46.24,46.27,60945.0,39.9702,39.9702,39.9098,39.9357,60945.0
2017-12-19 12:40:00,46.26,46.27,46.21,46.24,52763.0,39.927,39.9357,39.8839,39.9098,52763.0
2017-12-19 12:50:00,46.22,46.25,46.18,46.18,45038.0,39.8925,39.9184,39.858,39.858,45038.0
2017-12-19 13:00:00,46.18,46.25,46.09,46.09,107365.0,39.858,39.9184,39.7803,39.7803,107365.0
2017-12-19 13:10:00,46.1,46.13,46.05,46.08,63215.0,39.7889,39.8148,39.7458,39.7717,63215.0
2017-12-19 13:20:00,46.08,46.16,46.06,46.1,61973.0,39.7717,39.8407,39.7544,39.7889,61973.0
2017-12-19 13:30:00,46.1,46.11,46.01,46.02,116413.0,39.7889,39.7976,39.7113,39.7199,116413.0
2017-12-19 13:40:00,46.01,46.04,45.97,46.01,112423.0,39.7113,39.7372,39.6767,39.7113,112423.0
2017-12-19 13:50:00,46.01,46.02,45.97,46.0,60250.0,39.7113,39.7199,39.6767,39.7026,60250.0
2017-12-19 14:00:00,46.01,46.02,45.91,45.93,108112.0,39.7113,39.7199,39.6249,39.6422,108112.0
2017-12-19 14:10:00,45.94,45.94,45.87,45.89,69965.0,39.6508,39.6508,39.5904,39.6077,69965.0
2017-12-19 14:20:00,45.89,45.96,45.88,45.94,52182.0,39.6077,39.6681,39.5991,39.6508,52182.0
2017-12-19 14:30:00,45.93,45.95,45.86,45.89,109098.0,39.6422,39.6595,39.5818,39.6077,109098.0
2017-12-19 14:40:00,45.89,45.98,45.88,45.91,115629.0,39.6077,39.6854,39.5991,39.6249,115629.0
2017-12-19 14:50:00,45.9,45.96,45.86,45.87,126317.0,39.6163,39.6681,39.5818,39.5904,126317.0
2017-12-19 15:00:00,45.87,45.9,45.83,45.88,109952.0,39.5904,39.6163,39.5559,39.5991,109952.0
2017-12-19 15:10:00,45.89,45.96,45.87,45.93,122147.0,39.6077,39.6681,39.5904,39.6422,122147.0
2017-12-19 15:20:00,45.92,46.0,45.92,46.0,106718.0,39.6336,39.7026,39.6336,39.7026,106718.0
2017-12-19 15:30:00,46.0,46.02,45.95,45.98,156008.0,39.7026,39.7199,39.6595,39.6854,156008.0
2017-12-19 15:40:00,45.97,45.99,45.9,45.93,314255.0,39.6767,39.694,39.6163,39.6422,314255.0
2017-12-19 15:50:00,45.93,45.94,45.82,45.88,814575.0,39.6422,39.6508,39.5473,39.5991,814575.0
2017-12-20 09:30:00,46.25,46.57,46.09,46.56,409411.0,39.9184,40.1946,39.7803,40.186,409411.0
2017-12-20 09:40:00,46.57,46.6,46.33,46.42,184595.0,40.1946,40.2205,39.9874,40.0651,184595.0
2017-12-20 09:50:00,46.42,46.53,46.31,46.4,238365.0,40.0651,40.1601,39.9702,40.0479,238365.0
2017-12-20 10:00:00,46.41,46.55,46.28,46.53,422801.0,40.0565,40.1773,39.9443,40.1601,422801.0
2017-12-20 10:10:00,46.54,46.64,46.51,46.62,204812.0,40.1687,40.255,40.1428,40.2377,204812.0
2017-12-20 10:20:00,46.62,46.7,46.49,46.57,140276.0,40.2377,40.3068,40.1255,40.1946,140276.0
2017-12-20 10:30:00,46.57,46.72,46.55,46.69,210815.0,40.1946,40.3241,40.1773,40.2982,210815.0
2017-12-20 10:40:00,46.7,46.79,46.64,46.78,190725.0,40.3068,40.3845,40.255,40.3758,190725.0
2017-12-20 10:50:00,46.78,46.8,46.7,46.8,120088.0,40.3758,40.3931,40.3068,40.3931,120088.0
2017-12-20 11:00:00,46.79,46.99,46.79,46.96,207915.0,40.3845,40.5571,40.3845,40.5312,207915.0
2017-12-20 11:10:00,46.95,47.16,46.94,47.12,278277.0,40.5226,40.7038,40.5139,40.6693,278277.0
2017-12-20 11:20:00,47.12,47.29,47.09,47.28,266943.0,40.6693,40.816,40.6434,40.8074,266943.0
2017-12-20 11:30:00,47.28,47.29,47.19,47.23,214214.0,40.8074,40.816,40.7297,40.7642,214214.0
2017-12-20 11:40:00,47.23,47.24,47.0,47.02,162440.0,40.7642,40.7729,40.5657,40.583,162440.0
2017-12-20 11:50:00,47.02,47.13,46.99,47.1,215241.0,40.583,40.6779,40.5571,40.652,215241.0
2017-12-20 12:00:00,47.09,47.11,47.0,47.04,73497.0,40.6434,40.6607,40.5657,40.6003,73497.0
2017-12-20 12:10:00,47.04,47.12,47.0,47.12,142844.0,40.6003,40.6693,40.5657,40.6693,142844.0
2017-12-20 12:20:00,47.12,47.12,47.04,47.06,66462.0,40.6693,40.6693,40.6003,40.6175,66462.0
2017-12-20 12:30:00,47.06,47.1,47.02,47.09,82495.0,40.6175,40.652,40.583,40.6434,82495.0
2017-12-20 12:40:00,47.09,47.2,47.06,47.19,137410.0,40.6434,40.7383,40.6175,40.7297,137410.0
2017-12-20 12:50:00,47.19,47.24,47.16,47.24,94670.0,40.7297,40.7729,40.7038,40.7729,94670.0
2017-12-20 13:00:00,47.23,47.25,47.19,47.24,84762.0,40.7642,40.7815,40.7297,40.7729,84762.0
2017-12-20 13:10:00,47.24,47.37,47.24,47.3,147439.0,40.7729,40.8851,40.7729,40.8247,147439.0
2017-12-20 13:20:00,47.31,47.4,47.3,47.37,99497.0,40.8333,40.911,40.8247,40.8851,99497.0
2017-12-20 13:30:00,47.36,47.37,47.3,47.31,98982.0,40.8764,40.8851,40.8247,40.8333,98982.0
2017-12-20 13:40:00,47.32,47.43,47.3,47.41,108460.0,40.8419,40.9369,40.8247,40.9196,108460.0
2017-12-20 13:50:00,47.41,47.48,47.4,47.46,85680.0,40.9196,40.98,40.911,40.9628,85680.0
2017-12-20 14:00:00,47.45,47.49,47.44,47.47,90199.0,40.9541,40.9886,40.9455,40.9714,90199.0
2017-12-20 14:10:00,47.47,47.47,47.4,47.4,105697.0,40.9714,40.9714,40.911,40.911,105697.0
2017-12-20 14:20:00,47.41,47.46,47.38,47.46,87919.0,40.9196,40.9628,40.8937,40.9628,87919.0
2017-12-20 14:30:00,47.46,47.46,47.4,47.41,150133.0,40.9628,40.9628,40.911,40.9196,150133.0
2017-12-20 14:40:00,47.41,47.43,47.39,47.43,114585.0,40.9196,40.9369,40.9023,40.9369,114585.0
2017-12-20 14:50:00,47.44,47.45,47.39,47.4,117112.0,40.9455,40.9541,40.9023,40.911,117112.0
2017-12-20 15:00:00,47.41,47.42,47.34,47.35,156472.0,40.9196,40.9282,40.8592,40.8678,156472.0
2017-12-20 15:10:00,47.36,47.41,47.35,47.41,150483.0,40.8764,40.9196,40.8678,40.9196,150483.0
2017-12-20 15:20:00,47.41,47.5,47.38,47.48,180740.0,40.9196,40.9973,40.8937,40.98,180740.0
2017-12-20 15:30:00,47.48,47.53,47.46,47.51,240328.0,40.98,41.0232,40.9628,41.0059,240328.0
2017-12-20 15:40:00,47.5,47.56,47.5,47.55,323680.0,40.9973,41.0491,40.9973,41.0404,323680.0
2017-12-20 15:50:00,47.55,47.61,47.4,47.42,1064719.0,41.0404,41.0922,40.911,40.9282,1064719.0
2017-12-21 09:30:00,47.58,47.73,47.32,47.46,388708.0,41.0663,41.1958,40.8419,40.9628,388708.0
2017-12-21 09:40:00,47.46,47.52,47.34,47.4,311273.0,40.9628,41.0145,40.8592,40.911,311273.0
2017-12-21 09:50:00,47.4,47.47,47.2,47.44,345035.0,40.911,40.9714,40.7383,40.9455,345035.0
2017-12-21 10:00:00,47.44,47.54,47.36,47.53,283055.0,40.9455,41.0318,40.8764,41.0232,283055.0
2017-12-21 10:10:00,47.52,47.58,47.43,47.53,135060.0,41.0145,41.0663,40.9369,41.0232,135060.0
2017-12-21 10:20:00,47.53,47.83,47.53,47.81,238580.0,41.0232,41.2821,41.0232,41.2648,238580.0
2017-12-21 10:30:00,47.81,48.23,47.79,48.15,450614.0,41.2648,41.6273,41.2476,41.5583,450614.0
2017-12-21 10:40:00,48.15,48.37,48.1,48.33,304261.0,41.5583,41.7482,41.5151,41.7137,304261.0
2017-12-21 10:50:00,48.34,48.49,48.33,48.39,251174.0,41.7223,41.8517,41.7137,41.7654,251174.0
2017-12-21 11:00:00,48.39,48.43,48.13,48.2,272823.0,41.7654,41.8,41.541,41.6014,272823.0
2017-12-21 11:10:00,48.21,48.23,48.11,48.15,192659.0,41.6101,41.6273,41.5238,41.5583,192659.0
2017-12-21 11:20:00,48.15,48.31,48.05,48.22,236435.0,41.5583,41.6964,41.472,41.6187,236435.0
2017-12-21 11:30:00,48.22,48.49,48.15,48.49,280946.0,41.6187,41.8517,41.5583,41.8517,280946.0
2017-12-21 11:40:00,48.48,48.68,48.47,48.68,393501.0,41.8431,42.0157,41.8345,42.0157,393501.0
2017-12-21 11:50:00,48.67,48.7,48.53,48.54,246136.0,42.0071,42.033,41.8863,41.8949,246136.0
2017-12-21 12:00:00,48.54,48.59,48.34,48.36,284774.0,41.8949,41.9381,41.7223,41.7395,284774.0
2017-12-21 12:10:00,48.36,48.41,48.26,48.4,187810.0,41.7395,41.7827,41.6532,41.7741,187810.0
2017-12-21 12:20:00,48.4,48.47,48.26,48.29,115539.0,41.7741,41.8345,41.6532,41.6791,115539.0
2017-12-21 12:30:00,48.29,48.48,48.29,48.47,96646.0,41.6791,41.8431,41.6791,41.8345,96646.0
2017-12-21 12:40:00,48.46,48.52,48.44,48.5,93016.0,41.8259,41.8776,41.8086,41.8604,93016.0
2017-12-21 12:50:00,48.5,48.63,48.49,48.63,144878.0,41.8604,41.9726,41.8517,41.9726,144878.0
2017-12-21 13:00:00,48.64,48.65,48.46,48.5,169303.0,41.9812,41.9898,41.8259,41.8604,169303.0
2017-12-21 13:10:00,48.5,48.55,48.39,48.41,112464.0,41.8604,41.9035,41.7654,41.7827,112464.0
2017-12-21 13:20:00,48.41,48.43,48.31,48.33,109594.0,41.7827,41.8,41.6964,41.7137,109594.0
2017-12-21 13:30:00,48.34,48.46,48.32,48.34,146982.0,41.7223,41.8259,41.705,41.7223,146982.0
2017-12-21 13:40:00,48.35,48.4,48.31,48.38,121317.0,41.7309,41.7741,41.6964,41.7568,121317.0
2017-12-21 13:50:00,48.38,48.44,48.34,48.43,84763.0,41.7568,41.8086,41.7223,41.8,84763.0
2017-12-21 14:00:00,48.43,48.53,48.4,48.52,113925.0,41.8,41.8863,41.7741,41.8776,113925.0
2017-12-21 14:10:00,48.52,48.57,48.48,48.5,108596.0,41.8776,41.9208,41.8431,41.8604,108596.0
2017-12-21 14:20:00,48.5,48.61,48.5,48.59,108190.0,41.8604,41.9553,41.8604,41.9381,108190.0
2017-12-21 14:30:00,48.6,48.6,48.41,48.45,186745.0,41.9467,41.9467,41.7827,41.8172,186745.0
2017-12-21 14:40:00,48.46,48.46,48.32,48.35,126317.0,41.8259,41.8259,41.705,41.7309,126317.0
2017-12-21 14:50:00,48.36,48.47,48.32,48.46,108399.0,41.7395,41.8345,41.705,41.8259,108399.0
2017-12-21 15:00:00,48.46,48.55,48.45,48.54,104765.0,41.8259,41.9035,41.8172,41.8949,104765.0
2017-12-21 15:10:00,48.53,48.58,48.47,48.48,262561.0,41.8863,41.9294,41.8345,41.8431,262561.0
2017-12-21 15:20:00,48.48,48.55,48.45,48.49,188291.0,41.8431,41.9035,41.8172,41.8517,188291.0
2017-12-21 15:30:00,48.49,48.5,48.3,48.34,395608.0,41.8517,41.8604,41.6878,41.7223,395608.0
2017-12-21 15:40:00,48.33,48.37,48.28,48.29,302873.0,41.7137,41.7482,41.6705,41.6791,302873.0
2017-12-21 15:50:00,48.29,48.29,48.1,48.17,989246.0,41.6791,41.6791,41.5151,41.5756,989246.0
2017-12-22 09:30:00,48.31,48.36,47.68,47.88,361986.0,41.6964,41.7395,41.1526,41.3253,361986.0
2017-12-22 09:40:00,47.88,48.08,47.74,48.05,180939.0,41.3253,41.4979,41.2044,41.472,180939.0
2017-12-22 09:50:00,48.05,48.06,47.89,48.05,162437.0,41.472,41.4806,41.3339,41.472,162437.0
2017-12-22 10:00:00,48.04,48.22,47.97,48.21,215675.0,41.4634,41.6187,41.4029,41.6101,215675.0
2017-12-22 10:10:00,48.21,48.23,48.06,48.22,303265.0,41.6101,41.6273,41.4806,41.6187,303265.0
2017-12-22 10:20:00,48.22,48.25,48.15,48.19,267242.0,41.6187,41.6446,41.5583,41.5928,267242.0
2017-12-22 10:30:00,48.19,48.22,48.11,48.17,182530.0,41.5928,41.6187,41.5238,41.5756,182530.0
2017-12-22 10:40:00,48.16,48.19,48.06,48.08,128781.0,41.5669,41.5928,41.4806,41.4979,128781.0
2017-12-22 10:50:00,48.08,48.21,48.06,48.11,239020.0,41.4979,41.6101,41.4806,41.5238,239020.0
2017-12-22 11:00:00,48.11,48.19,48.07,48.13,145035.0,41.5238,41.5928,41.4892,41.541,145035.0
2017-12-22 11:10:00,48.13,48.14,48.1,48.12,122926.0,41.541,41.5497,41.5151,41.5324,122926.0
2017-12-22 11:20:00,48.12,48.13,48.06,48.06,136514.0,41.5324,41.541,41.4806,41.4806,136514.0
2017-12-22 11:30:00,48.06,48.14,48.04,48.11,175629.0,41.4806,41.5497,41.4634,41.5238,175629.0
2017-12-22 11:40:00,48.12,48.13,48.1,48.1,94807.0,41.5324,41.541,41.5151,41.5151,94807.0
2017-12-22 11:50:00,48.11,48.15,48.08,48.12,281634.0,41.5238,41.5583,41.4979,41.5324,281634.0
2017-12-22 12:00:00,48.12,48.13,48.09,48.1,74057.0,41.5324,41.541,41.5065,41.5151,74057.0
2017-12-22 12:10:00,48.09,48.11,48.07,48.09,43524.0,41.5065,41.5238,41.4892,41.5065,43524.0
2017-12-22 12:20:00,48.08,48.09,48.02,48.09,82639.0,41.4979,41.5065,41.4461,41.5065,82639.0
2017-12-22 12:30:00,48.09,48.12,48.06,48.11,69854.0,41.5065,41.5324,41.4806,41.5238,69854.0
2017-12-22 12:40:00,48.1,48.13,48.08,48.11,80305.0,41.5151,41.541,41.4979,41.5238,80305.0
2017-12-22 12:50:00,48.11,48.12,48.07,48.12,42792.0,41.5238,41.5324,41.4892,41.5324,42792.0
2017-12-22 13:00:00,48.12,48.22,48.11,48.15,66811.0,41.5324,41.6187,41.5238,41.5583,66811.0
2017-12-22 13:10:00,48.15,48.15,48.04,48.1,42051.0,41.5583,41.5583,41.4634,41.5151,42051.0
2017-12-22 13:20:00,48.1,48.16,48.09,48.16,57135.0,41.5151,41.5669,41.5065,41.5669,57135.0
2017-12-22 13:30:00,48.16,48.2,48.15,48.18,67671.0,41.5669,41.6014,41.5583,41.5842,67671.0
2017-12-22 13:40:00,48.18,48.18,48.06,48.06,57749.0,41.5842,41.5842,41.4806,41.4806,57749.0
2017-12-22 13:50:00,48.06,48.14,48.05,48.1,40624.0,41.4806,41.5497,41.472,41.5151,40624.0
2017-12-22 14:00:00,48.09,48.09,48.02,48.03,57302.0,41.5065,41.5065,41.4461,41.4547,57302.0
2017-12-22 14:10:00,48.03,48.07,47.97,48.05,80761.0,41.4547,41.4892,41.4029,41.472,80761.0
2017-12-22 14:20:00,48.05,48.08,48.02,48.03,52190.0,41.472,41.4979,41.4461,41.4547,52190.0
2017-12-22 14:30:00,48.02,48.04,48.0,48.0,46183.0,41.4461,41.4634,41.4288,41.4288,46183.0
2017-12-22 14:40:00,48.0,48.03,47.98,48.01,63907.0,41.4288,41.4547,41.4116,41.4375,63907.0
2017-12-22 14:50:00,48.01,48.01,47.92,47.95,108411.0,41.4375,41.4375,41.3598,41.3857,108411.0
2017-12-22 15:00:00,47.95,48.0,47.94,47.97,103861.0,41.3857,41.4288,41.377,41.4029,103861.0
2017-12-22 15:10:00,47.96,47.98,47.92,47.93,118883.0,41.3943,41.4116,41.3598,41.3684,118883.0
2017-12-22 15:20:00,47.94,48.0,47.92,47.96,151366.0,41.377,41.4288,41.3598,41.3943,151366.0
2017-12-22 15:30:00,47.96,47.98,47.93,47.97,95005.0,41.3943,41.4116,41.3684,41.4029,95005.0
2017-12-22 15:40:00,47.97,48.01,47.95,48.01,159972.0,41.4029,41.4375,41.3857,41.4375,159972.0
2017-12-22 15:50:00,48.0,48.05,47.97,48.0,519865.0,41.4288,41.472,41.4029,41.4288,519865.0
2017-12-26 09:30:00,48.13,48.47,48.1,48.31,129196.0,41.541,41.8345,41.5151,41.6964,129196.0
2017-12-26 09:40:00,48.29,48.32,47.97,48.01,58788.0,41.6791,41.705,41.4029,41.4375,58788.0
2017-12-26 09:50:00,48.02,48.08,47.91,48.03,59881.0,41.4461,41.4979,41.3511,41.4547,59881.0
2017-12-26 10:00:00,48.02,48.15,47.99,48.07,58087.0,41.4461,41.5583,41.4202,41.4892,58087.0
2017-12-26 10:10:00,48.07,48.13,48.04,48.12,29174.0,41.4892,41.541,41.4634,41.5324,29174.0
2017-12-26 10:20:00,48.12,48.34,48.06,48.34,87514.0,41.5324,41.7223,41.4806,41.7223,87514.0
2017-12-26 10:30:00,48.34,48.5,48.34,48.48,123427.0,41.7223,41.8604,41.7223,41.8431,123427.0
2017-12-26 10:40:00,48.48,48.51,48.31,48.36,186084.0,41.8431,41.869,41.6964,41.7395,186084.0
2017-12-26 10:50:00,48.35,48.44,48.34,48.42,81258.0,41.7309,41.8086,41.7223,41.7913,81258.0
2017-12-26 11:00:00,48.43,48.43,48.32,48.39,39450.0,41.8,41.8,41.705,41.7654,39450.0
2017-12-26 11:10:00,48.39,48.55,48.38,48.52,76994.0,41.7654,41.9035,41.7568,41.8776,76994.0
2017-12-26 11:20:00,48.52,48.55,48.42,48.52,70830.0,41.8776,41.9035,41.7913,41.8776,70830.0
2017-12-26 11:30:00,48.51,48.54,48.48,48.49,86715.0,41.869,41.8949,41.8431,41.8517,86715.0
2017-12-26 11:40:00,48.49,48.6,48.49,48.59,68112.0,41.8517,41.9467,41.8517,41.9381,68112.0
2017-12-26 11:50:00,48.59,48.61,48.54,48.55,51553.0,41.9381,41.9553,41.8949,41.9035,51553.0
2017-12-26 12:00:00,48.56,48.62,48.52,48.54,85943.0,41.9122,41.9639,41.8776,41.8949,85943.0
2017-12-26 12:10:00,48.54,48.64,48.54,48.63,67438.0,41.8949,41.9812,41.8949,41.9726,67438.0
2017-12-26 12:20:00,48.63,48.64,48.54,48.56,52377.0,41.9726,41.9812,41.8949,41.9122,52377.0
2017-12-26 12:30:00,48.57,48.61,48.51,48.52,41361.0,41.9208,41.9553,41.869,41.8776,41361.0
2017-12-26 12:40:00,48.53,48.55,48.46,48.54,59114.0,41.8863,41.9035,41.8259,41.8949,59114.0
2017-12-26 12:50:00,48.53,48.57,48.52,48.53,56043.0,41.8863,41.9208,41.8776,41.8863,56043.0
2017-12-26 13:00:00,48.54,48.62,48.53,48.56,77123.0,41.8949,41.9639,41.8863,41.9122,77123.0
2017-12-26 13:10:00,48.55,48.59,48.54,48.55,49702.0,41.9035,41.9381,41.8949,41.9035,49702.0
2017-12-26 13:20:00,48.55,48.6,48.53,48.6,51387.0,41.9035,41.9467,41.8863,41.9467,51387.0
2017-12-26 13:30:00,48.59,48.66,48.59,48.66,80891.0,41.9381,41.9985,41.9381,41.9985,80891.0
2017-12-26 13:40:00,48.66,48.69,48.64,48.65,92409.0,41.9985,42.0244,41.9812,41.9898,92409.0
2017-12-26 13:50:00,48.65,48.68,48.62,48.62,65014.0,41.9898,42.0157,41.9639,41.9639,65014.0
2017-12-26 14:00:00,48.63,48.71,48.62,48.7,46996.0,41.9726,42.0416,41.9639,42.033,46996.0
2017-12-26 14:10:00,48.7,48.74,48.68,48.74,86899.0,42.033,42.0675,42.0157,42.0675,86899.0
2017-12-26 14:20:00,48.73,48.79,48.73,48.78,104483.0,42.0589,42.1107,42.0589,42.102,104483.0
2017-12-26 14:30:00,48.77,48.86,48.77,48.86,135642.0,42.0934,42.1711,42.0934,42.1711,135642.0
2017-12-26 14:40:00,48.86,48.87,48.83,48.84,94427.0,42.1711,42.1797,42.1452,42.1538,94427.0
2017-12-26 14:50:00,48.85,48.93,48.84,48.92,135085.0,42.1625,42.2315,42.1538,42.2229,135085.0
2017-12-26 15:00:00,48.92,48.94,48.9,48.93,96765.0,42.2229,42.2401,42.2056,42.2315,96765.0
2017-12-26 15:10:00,48.92,48.93,48.76,48.77,113900.0,42.2229,42.2315,42.0848,42.0934,113900.0
2017-12-26 15:20:00,48.77,48.77,48.66,48.69,127108.0,42.0934,42.0934,41.9985,42.0244,127108.0
2017-12-26 15:30:00,48.69,48.76,48.66,48.72,181505.0,42.0244,42.0848,41.9985,42.0503,181505.0
2017-12-26 15:40:00,48.73,48.81,48.69,48.81,194568.0,42.0589,42.1279,42.0244,42.1279,194568.0
2017-12-26 15:50:00,48.81,48.83,48.75,48.78,605086.0,42.1279,42.1452,42.0762,42.102,605086.0
2017-12-27 09:30:00,48.92,49.04,48.58,48.66,226721.0,42.2229,42.3265,41.9294,41.9985,226721.0
2017-12-27 09:40:00,48.65,49.24,48.65,49.21,380485.0,41.9898,42.4991,41.9898,42.4732,380485.0
2017-12-27 09:50:00,49.2,49.29,48.95,48.99,174809.0,42.4645,42.5422,42.2488,42.2833,174809.0
2017-12-27 10:00:00,48.99,49.01,48.78,48.79,131339.0,42.2833,42.3006,42.102,42.1107,131339.0
2017-12-27 10:10:00,48.79,48.85,48.74,48.82,73751.0,42.1107,42.1625,42.0675,42.1366,73751.0
2017-12-27 10:20:00,48.81,48.85,48.74,48.77,82989.0,42.1279,42.1625,42.0675,42.0934,82989.0
2017-12-27 10:30:00,48.77,48.87,48.7,48.87,133870.0,42.0934,42.1797,42.033,42.1797,133870.0
2017-12-27 10:40:00,48.87,48.92,48.83,48.86,77362.0,42.1797,42.2229,42.1452,42.1711,77362.0
2017-12-27 10:50:00,48.85,48.91,48.78,48.89,73051.0,42.1625,42.2142,42.102,42.197,73051.0
2017-12-27 11:00:00,48.9,48.96,48.85,48.88,38589.0,42.2056,42.2574,42.1625,42.1884,38589.0
2017-12-27 11:10:00,48.88,48.96,48.87,48.94,47145.0,42.1884,42.2574,42.1797,42.2401,47145.0
2017-12-27 11:20:00,48.95,48.98,48.88,48.89,67948.0,42.2488,42.2747,42.1884,42.197,67948.0
2017-12-27 11:30:00,48.89,48.92,48.8,48.81,85050.0,42.197,42.2229,42.1193,42.1279,85050.0
2017-12-27 11:40:00,48.81,48.81,48.73,48.8,86689.0,42.1279,42.1279,42.0589,42.1193,86689.0
2017-12-27 11:50:00,48.8,48.82,48.72,48.75,65372.0,42.1193,42.1366,42.0503,42.0762,65372.0
2017-12-27 12:00:00,48.76,48.81,48.74,48.75,89993.0,42.0848,42.1279,42.0675,42.0762,89993.0
2017-12-27 12:10:00,48.76,48.76,48.68,48.69,58026.0,42.0848,42.0848,42.0157,42.0244,58026.0
2017-12-27 12:20:00,48.69,48.7,48.64,48.67,49873.0,42.0244,42.033,41.9812,42.0071,49873.0
2017-12-27 12:30:00,48.67,48.69,48.63,48.64,41045.0,42.0071,42.0244,41.9726,41.9812,41045.0
2017-12-27 12:40:00,48.65,48.68,48.56,48.56,59978.0,41.9898,42.0157,41.9122,41.9122,59978.0
2017-12-27 12:50:00,48.56,48.62,48.51,48.57,58519.0,41.9122,41.9639,41.869,41.9208,58519.0
2017-12-27 13:00:00,48.56,48.7,48.56,48.68,43073.0,41.9122,42.033,41.9122,42.0157,43073.0
2017-12-27 13:10:00,48.68,48.69,48.63,48.67,30533.0,42.0157,42.0244,41.9726,42.0071,30533.0
2017-12-27 13:20:00,48.67,48.72,48.65,48.71,41489.0,42.0071,42.0503,41.9898,42.0416,41489.0
2017-12-27 13:30:00,48.71,48.82,48.7,48.8,57897.0,42.0416,42.1366,42.033,42.1193,57897.0
2017-12-27 13:40:00,48.8,48.83,48.72,48.73,42534.0,42.1193,42.1452,42.0503,42.0589,42534.0
2017-12-27 13:50:00,48.73,48.74,48.66,48.69,58435.0,42.0589,42.0675,41.9985,42.0244,58435.0
2017-12-27 14:00:00,48.7,48.77,48.68,48.76,33783.0,42.033,42.0934,42.0157,42.0848,33783.0
2017-12-27 14:10:00,48.77,48.82,48.76,48.8,54233.0,42.0934,42.1366,42.0848,42.1193,54233.0
2017-12-27 14:20:00,48.79,48.84,48.74,48.83,56787.0,42.1107,42.1538,42.0675,42.1452,56787.0
2017-12-27 14:30:00,48.83,48.91,48.82,48.91,84765.0,42.1452,42.2142,42.1366,42.2142,84765.0
2017-12-27 14:40:00,48.9,48.94,48.88,48.93,93494.0,42.2056,42.2401,42.1884,42.2315,93494.0
2017-12-27 14:50:00,48.94,48.96,48.88,48.95,68833.0,42.2401,42.2574,42.1884,42.2488,68833.0
2017-12-27 15:00:00,48.96,49.01,48.95,49.01,139414.0,42.2574,42.3006,42.2488,42.3006,139414.0
2017-12-27 15:10:00,49.0,49.01,48.93,48.95,94998.0,42.2919,42.3006,42.2315,42.2488,94998.0
2017-12-27 15:20:00,48.95,48.98,48.92,48.92,73375.0,42.2488,42.2747,42.2229,42.2229,73375.0
2017-12-27 15:30:00,48.92,48.94,48.83,48.84,101751.0,42.2229,42.2401,42.1452,42.1538,101751.0
2017-12-27 15:40:00,48.84,48.88,48.8,48.84,151805.0,42.1538,42.1884,42.1193,42.1538,151805.0
2017-12-27 15:50:00,48.84,48.91,48.78,48.81,344878.0,42.1538,42.2142,42.102,42.1279,344878.0
2017-12-28 09:30:00,48.85,48.88,48.63,48.79,161818.0,42.1625,42.1884,41.9726,42.1107,161818.0
2017-12-28 09:40:00,48.8,48.91,48.65,48.73,75444.0,42.1193,42.2142,41.9898,42.0589,75444.0
2017-12-28 09:50:00,48.73,48.81,48.62,48.62,111530.0,42.0589,42.1279,41.9639,41.9639,111530.0
2017-12-28 10:00:00,48.62,48.68,48.56,48.61,83981.0,41.9639,42.0157,41.9122,41.9553,83981.0
2017-12-28 10:10:00,48.61,48.62,48.51,48.53,81804.0,41.9553,41.9639,41.869,41.8863,81804.0
2017-12-28 10:20:00,48.53,48.64,48.53,48.57,61025.0,41.8863,41.9812,41.8863,41.9208,61025.0
2017-12-28 10:30:00,48.56,48.7,48.55,48.63,53259.0,41.9122,42.033,41.9035,41.9726,53259.0
2017-12-28 10:40:00,48.63,48.71,48.58,48.7,41029.0,41.9726,42.0416,41.9294,42.033,41029.0
2017-12-28 10:50:00,48.71,48.74,48.62,48.67,41793.0,42.0416,42.0675,41.9639,42.0071,41793.0
2017-12-28 11:00:00,48.68,48.76,48.61,48.67,71121.0,42.0157,42.0848,41.9553,42.0071,71121.0
2017-12-28 11:10:00,48.66,48.7,48.59,48.62,66105.0,41.9985,42.033,41.9381,41.9639,66105.0
2017-12-28 11:20:00,48.61,48.66,48.56,48.56,66417.0,41.9553,41.9985,41.9122,41.9122,66417.0
2017-12-28 11:30:00,48.57,48.59,48.44,48.5,117779.0,41.9208,41.9381,41.8086,41.8604,117779.0
2017-12-28 11:40:00,48.5,48.52,48.45,48.48,59986.0,41.8604,41.8776,41.8172,41.8431,59986.0
2017-12-28 11:50:00,48.48,48.62,48.47,48.59,68642.0,41.8431,41.9639,41.8345,41.9381,68642.0
2017-12-28 12:00:00,48.59,48.59,48.46,48.47,44690.0,41.9381,41.9381,41.8259,41.8345,44690.0
2017-12-28 12:10:00,48.47,48.48,48.41,48.43,63603.0,41.8345,41.8431,41.7827,41.8,63603.0
2017-12-28 12:20:00,48.43,48.47,48.42,48.47,54006.0,41.8,41.8345,41.7913,41.8345,54006.0
2017-12-28 12:30:00,48.47,48.47,48.4,48.45,30081.0,41.8345,41.8345,41.7741,41.8172,30081.0
2017-12-28 12:40:00,48.45,48.46,48.42,48.46,30486.0,41.8172,41.8259,41.7913,41.8259,30486.0
2017-12-28 12:50:00,48.46,48.51,48.45,48.49,52536.0,41.8259,41.869,41.8172,41.8517,52536.0
2017-12-28 13:00:00,48.5,48.63,48.49,48.62,46052.0,41.8604,41.9726,41.8517,41.9639,46052.0
2017-12-28 13:10:00,48.61,48.61,48.52,48.53,43630.0,41.9553,41.9553,41.8776,41.8863,43630.0
2017-12-28 13:20:00,48.54,48.6,48.53,48.57,46159.0,41.8949,41.9467,41.8863,41.9208,46159.0
2017-12-28 13:30:00,48.58,48.6,48.57,48.59,42354.0,41.9294,41.9467,41.9208,41.9381,42354.0
2017-12-28 13:40:00,48.59,48.63,48.57,48.59,62840.0,41.9381,41.9726,41.9208,41.9381,62840.0
2017-12-28 13:50:00,48.58,48.59,48.52,48.57,48564.0,41.9294,41.9381,41.8776,41.9208,48564.0
2017-12-28 14:00:00,48.57,48.59,48.53,48.57,36233.0,41.9208,41.9381,41.8863,41.9208,36233.0
2017-12-28 14:10:00,48.57,48.58,48.48,48.5,56501.0,41.9208,41.9294,41.8431,41.8604,56501.0
2017-12-28 14:20:00,48.51,48.54,48.48,48.48,47995.0,41.869,41.8949,41.8431,41.8431,47995.0
2017-12-28 14:30:00,48.49,48.5,48.46,48.5,29804.0,41.8517,41.8604,41.8259,41.8604,29804.0
2017-12-28 14:40:00,48.49,48.59,48.49,48.57,54457.0,41.8517,41.9381,41.8517,41.9208,54457.0
2017-12-28 14:50:00,48.58,48.58,48.54,48.58,38185.0,41.9294,41.9294,41.8949,41.9294,38185.0
2017-12-28 15:00:00,48.58,48.58,48.51,48.55,53344.0,41.9294,41.9294,41.869,41.9035,53344.0
2017-12-28 15:10:00,48.56,48.59,48.55,48.57,47766.0,41.9122,41.9381,41.9035,41.9208,47766.0
2017-12-28 15:20:00,48.58,48.67,48.56,48.64,81255.0,41.9294,42.0071,41.9122,41.9812,81255.0
2017-12-28 15:30:00,48.64,48.64,48.55,48.58,95893.0,41.9812,41.9812,41.9035,41.9294,95893.0
2017-12-28 15:40:00,48.58,48.59,48.54,48.58,176291.0,41.9294,41.9381,41.8949,41.9294,176291.0
2017-12-28 15:50:00,48.58,48.61,48.55,48.56,395966.0,41.9294,41.9553,41.9035,41.9122,395966.0
2017-12-29 09:30:00,48.64,48.86,48.43,48.48,155386.0,41.9812,42.1711,41.8,41.8431,155386.0
2017-12-29 09:40:00,48.48,48.56,48.23,48.29,109018.0,41.8431,41.9122,41.6273,41.6791,109018.0
2017-12-29 09:50:00,48.28,48.29,48.13,48.2,83328.0,41.6705,41.6791,41.541,41.6014,83328.0
2017-12-29 10:00:00,48.2,48.26,48.16,48.26,101235.0,41.6014,41.6532,41.5669,41.6532,101235.0
2017-12-29 10:10:00,48.25,48.38,48.19,48.38,90984.0,41.6446,41.7568,41.5928,41.7568,90984.0
2017-12-29 10:20:00,48.38,48.4,48.31,48.36,64946.0,41.7568,41.7741,41.6964,41.7395,64946.0
2017-12-29 10:30:00,48.36,48.41,48.33,48.35,52985.0,41.7395,41.7827,41.7137,41.7309,52985.0
2017-12-29 10:40:00,48.35,48.48,48.33,48.44,52373.0,41.7309,41.8431,41.7137,41.8086,52373.0
2017-12-29 10:50:00,48.44,48.53,48.42,48.51,55800.0,41.8086,41.8863,41.7913,41.869,55800.0
2017-12-29 11:00:00,48.51,48.56,48.49,48.54,53310.0,41.869,41.9122,41.8517,41.8949,53310.0
2017-12-29 11:10:00,48.54,48.62,48.53,48.59,59829.0,41.8949,41.9639,41.8863,41.9381,59829.0
2017-12-29 11:20:00,48.6,48.74,48.59,48.68,73636.0,41.9467,42.0675,41.9381,42.0157,73636.0
2017-12-29 11:30:00,48.68,48.73,48.62,48.69,103637.0,42.0157,42.0589,41.9639,42.0244,103637.0
2017-12-29 11:40:00,48.69,48.85,48.69,48.84,87243.0,42.0244,42.1625,42.0244,42.1538,87243.0
2017-12-29 11:50:00,48.84,48.86,48.75,48.86,48101.0,42.1538,42.1711,42.0762,42.1711,48101.0
2017-12-29 12:00:00,48.86,48.87,48.78,48.84,68777.0,42.1711,42.1797,42.102,42.1538,68777.0
2017-12-29 12:10:00,48.84,48.87,48.8,48.87,37020.0,42.1538,42.1797,42.1193,42.1797,37020.0
2017-12-29 12:20:00,48.87,48.99,48.86,48.99,56375.0,42.1797,42.2833,42.1711,42.2833,56375.0
2017-12-29 12:30:00,48.99,48.99,48.87,48.87,45399.0,42.2833,42.2833,42.1797,42.1797,45399.0
2017-12-29 12:40:00,48.86,48.93,48.86,48.88,41518.0,42.1711,42.2315,42.1711,42.1884,41518.0
2017-12-29 12:50:00,48.88,48.95,48.87,48.9,36025.0,42.1884,42.2488,42.1797,42.2056,36025.0
2017-12-29 13:00:00,48.91,48.95,48.88,48.94,36479.0,42.2142,42.2488,42.1884,42.2401,36479.0
2017-12-29 13:10:00,48.94,48.96,48.92,48.92,35099.0,42.2401,42.2574,42.2229,42.2229,35099.0
2017-12-29 13:20:00,48.93,49.01,48.92,48.96,93590.0,42.2315,42.3006,42.2229,42.2574,93590.0
2017-12-29 13:30:00,48.97,49.02,48.93,48.93,24041.0,42.266,42.3092,42.2315,42.2315,24041.0
2017-12-29 13:40:00,48.94,49.0,48.92,48.99,33469.0,42.2401,42.2919,42.2229,42.2833,33469.0
2017-12-29 13:50:00,48.99,49.06,48.98,49.02,53091.0,42.2833,42.3437,42.2747,42.3092,53091.0
2017-12-29 14:00:00,49.02,49.03,48.92,48.99,29420.0,42.3092,42.3178,42.2229,42.2833,29420.0
2017-12-29 14:10:00,48.99,49.0,48.94,48.99,74149.0,42.2833,42.2919,42.2401,42.2833,74149.0
2017-12-29 14:20:00,48.98,49.02,48.95,49.01,42740.0,42.2747,42.3092,42.2488,42.3006,42740.0
2017-12-29 14:30:00,49.0,49.0,48.93,48.99,32888.0,42.2919,42.2919,42.2315,42.2833,32888.0
2017-12-29 14:40:00,48.98,49.01,48.96,49.01,44072.0,42.2747,42.3006,42.2574,42.3006,44072.0
2017-12-29 14:50:00,49.01,49.03,48.98,49.02,70375.0,42.3006,42.3178,42.2747,42.3092,70375.0
2017-12-29 15:00:00,49.01,49.02,48.89,48.95,102135.0,42.3006,42.3092,42.197,42.2488,102135.0
2017-12-29 15:10:00,48.95,48.98,48.91,48.97,80549.0,42.2488,42.2747,42.2142,42.266,80549.0
2017-12-29 15:20:00,48.98,49.01,48.91,48.96,65570.0,42.2747,42.3006,42.2142,42.2574,65570.0
2017-12-29 15:30:00,48.96,48.96,48.87,48.87,87632.0,42.2574,42.2574,42.1797,42.1797,87632.0
2017-12-29 15:40:00,48.87,49.04,48.86,48.99,186261.0,42.1797,42.3265,42.1711,42.2833,186261.0
2017-12-29 15:50:00,48.98,48.99,48.86,48.88,560974.0,42.2747,42.2833,42.1711,42.1884,560974.0
2018-01-02 09:30:00,48.92,49.13,48.77,48.88,274903.0,42.2229,42.4041,42.0934,42.1884,274903.0
2018-01-02 09:40:00,48.86,48.93,48.72,48.89,140361.0,42.1711,42.2315,42.0503,42.197,140361.0
2018-01-02 09:50:00,48.88,49.08,48.82,48.91,175372.0,42.1884,42.361,42.1366,42.2142,175372.0
2018-01-02 10:00:00,48.92,49.12,48.89,49.1,114164.0,42.2229,42.3955,42.197,42.3782,114164.0
2018-01-02 10:10:00,49.11,49.25,49.03,49.25,168479.0,42.3869,42.5077,42.3178,42.5077,168479.0
2018-01-02 10:20:00,49.25,49.25,49.01,49.12,218502.0,42.5077,42.5077,42.3006,42.3955,218502.0
2018-01-02 10:30:00,49.12,49.23,49.11,49.21,111258.0,42.3955,42.4904,42.3869,42.4732,111258.0
2018-01-02 10:40:00,49.22,49.28,49.16,49.22,115063.0,42.4818,42.5336,42.43,42.4818,115063.0
2018-01-02 10:50:00,49.22,49.22,49.13,49.16,113094.0,42.4818,42.4818,42.4041,42.43,113094.0
2018-01-02 11:00:00,49.16,49.26,49.1,49.26,97111.0,42.43,42.5163,42.3782,42.5163,97111.0
2018-01-02 11:10:00,49.26,49.28,49.14,49.14,104952.0,42.5163,42.5336,42.4128,42.4128,104952.0
2018-01-02 11:20:00,49.14,49.15,49.08,49.09,103274.0,42.4128,42.4214,42.361,42.3696,103274.0
2018-01-02 11:30:00,49.09,49.15,49.08,49.15,93211.0,42.3696,42.4214,42.361,42.4214,93211.0
2018-01-02 11:40:00,49.15,49.21,49.14,49.2,82510.0,42.4214,42.4732,42.4128,42.4645,82510.0
2018-01-02 11:50:00,49.2,49.21,49.14,49.2,78084.0,42.4645,42.4732,42.4128,42.4645,78084.0
2018-01-02 12:00:00,49.2,49.4,49.19,49.3,126440.0,42.4645,42.6372,42.4559,42.5509,126440.0
2018-01-02 12:10:00,49.3,49.32,49.22,49.32,50097.0,42.5509,42.5681,42.4818,42.5681,50097.0
2018-01-02 12:20:00,49.33,49.46,49.3,49.46,136019.0,42.5768,42.689,42.5509,42.689,136019.0
2018-01-02 12:30:00,49.46,49.6,49.35,49.47,307235.0,42.689,42.8098,42.594,42.6976,307235.0
2018-01-02 12:40:00,49.47,49.49,49.3,49.31,144695.0,42.6976,42.7148,42.5509,42.5595,144695.0
2018-01-02 12:50:00,49.3,49.42,49.26,49.41,140565.0,42.5509,42.6544,42.5163,42.6458,140565.0
2018-01-02 13:00:00,49.41,49.6,49.41,49.6,164948.0,42.6458,42.8098,42.6458,42.8098,164948.0
2018-01-02 13:10:00,49.6,49.63,49.45,49.47,183552.0,42.8098,42.8357,42.6803,42.6976,183552.0
2018-01-02 13:20:00,49.47,49.51,49.4,49.47,73783.0,42.6976,42.7321,42.6372,42.6976,73783.0
2018-01-02 13:30:00,49.48,49.53,49.47,49.51,57438.0,42.7062,42.7494,42.6976,42.7321,57438.0
2018-01-02 13:40:00,49.51,49.54,49.46,49.49,50573.0,42.7321,42.758,42.689,42.7148,50573.0
2018-01-02 13:50:00,49.48,49.64,49.48,49.59,163978.0,42.7062,42.8443,42.7062,42.8012,163978.0
2018-01-02 14:00:00,49.59,49.71,49.58,49.61,121051.0,42.8012,42.9047,42.7925,42.8184,121051.0
2018-01-02 14:10:00,49.62,49.63,49.56,49.62,72911.0,42.8271,42.8357,42.7753,42.8271,72911.0
2018-01-02 14:20:00,49.61,49.68,49.58,49.67,85050.0,42.8184,42.8788,42.7925,42.8702,85050.0
2018-01-02 14:30:00,49.68,49.75,49.66,49.75,97049.0,42.8788,42.9393,42.8616,42.9393,97049.0
2018-01-02 14:40:00,49.75,49.77,49.6,49.62,83014.0,42.9393,42.9565,42.8098,42.8271,83014.0
2018-01-02 14:50:00,49.62,49.66,49.57,49.58,61823.0,42.8271,42.8616,42.7839,42.7925,61823.0
2018-01-02 15:00:00,49.58,49.62,49.53,49.61,77715.0,42.7925,42.8271,42.7494,42.8184,77715.0
2018-01-02 15:10:00,49.61,49.76,49.58,49.75,122323.0,42.8184,42.9479,42.7925,42.9393,122323.0
2018-01-02 15:20:00,49.75,49.84,49.74,49.77,198032.0,42.9393,43.0169,42.9306,42.9565,198032.0
2018-01-02 15:30:00,49.76,49.76,49.67,49.75,180590.0,42.9479,42.9479,42.8702,42.9393,180590.0
2018-01-02 15:40:00,49.75,49.75,49.63,49.65,300393.0,42.9393,42.9393,42.8357,42.8529,300393.0
2018-01-02 15:50:00,49.65,49.68,49.53,49.62,681936.0,42.8529,42.8788,42.7494,42.8271,681936.0
2018-01-03 09:30:00,49.8,49.86,49.67,49.67,478111.0,42.9824,43.0342,42.8702,42.8702,478111.0
2018-01-03 09:40:00,49.66,49.73,49.52,49.68,174738.0,42.8616,42.922,42.7407,42.8788,174738.0
2018-01-03 09:50:00,49.66,49.8,49.6,49.76,133555.0,42.8616,42.9824,42.8098,42.9479,133555.0
2018-01-03 10:00:00,49.76,49.87,49.66,49.84,196173.0,42.9479,43.0428,42.8616,43.0169,196173.0
2018-01-03 10:10:00,49.85,49.86,49.78,49.83,306144.0,43.0256,43.0342,42.9651,43.0083,306144.0
2018-01-03 10:20:00,49.83,49.97,49.8,49.93,439751.0,43.0083,43.1291,42.9824,43.0946,439751.0
2018-01-03 10:30:00,49.93,50.14,49.91,50.1,728622.0,43.0946,43.2759,43.0773,43.2413,728622.0
2018-01-03 10:40:00,50.09,50.27,50.07,50.21,207580.0,43.2327,43.3881,43.2154,43.3363,207580.0
2018-01-03 10:50:00,50.21,50.35,50.16,50.29,269036.0,43.3363,43.4571,43.2931,43.4053,269036.0
2018-01-03 11:00:00,50.29,50.35,50.27,50.34,176165.0,43.4053,43.4571,43.3881,43.4485,176165.0
2018-01-03 11:10:00,50.33,50.45,50.29,50.35,123168.0,43.4399,43.5434,43.4053,43.4571,123168.0
2018-01-03 11:20:00,50.35,50.38,50.28,50.37,137216.0,43.4571,43.483,43.3967,43.4744,137216.0
2018-01-03 11:30:00,50.36,50.51,50.34,50.45,175839.0,43.4657,43.5952,43.4485,43.5434,175839.0
2018-01-03 11:40:00,50.46,50.6,50.45,50.58,157753.0,43.5521,43.6729,43.5434,43.6556,157753.0
2018-01-03 11:50:00,50.58,50.65,50.52,50.55,177790.0,43.6556,43.716,43.6038,43.6297,177790.0
2018-01-03 12:00:00,50.55,50.79,50.53,50.77,116523.0,43.6297,43.8369,43.6125,43.8196,116523.0
2018-01-03 12:10:00,50.78,50.79,50.7,50.73,107244.0,43.8282,43.8369,43.7592,43.7851,107244.0
2018-01-03 12:20:00,50.74,50.78,50.68,50.7,85672.0,43.7937,43.8282,43.7419,43.7592,85672.0
2018-01-03 12:30:00,50.69,50.84,50.66,50.81,80882.0,43.7506,43.88,43.7247,43.8541,80882.0
2018-01-03 12:40:00,50.81,50.81,50.66,50.77,121378.0,43.8541,43.8541,43.7247,43.8196,121378.0
2018-01-03 12:50:00,50.77,50.79,50.7,50.72,110168.0,43.8196,43.8369,43.7592,43.7765,110168.0
2018-01-03 13:00:00,50.73,50.94,50.72,50.9,142621.0,43.7851,43.9663,43.7765,43.9318,142621.0
2018-01-03 13:10:00,50.91,51.08,50.9,51.01,241732.0,43.9405,44.0872,43.9318,44.0268,241732.0
2018-01-03 13:20:00,51.0,51.08,50.96,51.0,188316.0,44.0181,44.0872,43.9836,44.0181,188316.0
2018-01-03 13:30:00,51.0,51.02,50.76,50.77,188193.0,44.0181,44.0354,43.811,43.8196,188193.0
2018-01-03 13:40:00,50.77,50.78,50.64,50.72,127519.0,43.8196,43.8282,43.7074,43.7765,127519.0
2018-01-03 13:50:00,50.72,50.74,50.54,50.62,203236.0,43.7765,43.7937,43.6211,43.6902,203236.0
2018-01-03 14:00:00,50.62,50.73,50.55,50.58,141040.0,43.6902,43.7851,43.6297,43.6556,141040.0
2018-01-03 14:10:00,50.57,50.65,50.48,50.62,110594.0,43.647,43.716,43.5693,43.6902,110594.0
2018-01-03 14:20:00,50.62,50.69,50.57,50.66,70854.0,43.6902,43.7506,43.647,43.7247,70854.0
2018-01-03 14:30:00,50.67,50.76,50.66,50.68,83553.0,43.7333,43.811,43.7247,43.7419,83553.0
2018-01-03 14:40:00,50.69,50.78,50.63,50.77,99877.0,43.7506,43.8282,43.6988,43.8196,99877.0
2018-01-03 14:50:00,50.77,50.85,50.71,50.85,123341.0,43.8196,43.8887,43.7678,43.8887,123341.0
2018-01-03 15:00:00,50.85,50.9,50.78,50.82,173120.0,43.8887,43.9318,43.8282,43.8628,173120.0
2018-01-03 15:10:00,50.81,50.82,50.74,50.79,138597.0,43.8541,43.8628,43.7937,43.8369,138597.0
2018-01-03 15:20:00,50.8,50.83,50.76,50.8,161380.0,43.8455,43.8714,43.811,43.8455,161380.0
2018-01-03 15:30:00,50.8,50.83,50.66,50.7,196087.0,43.8455,43.8714,43.7247,43.7592,196087.0
2018-01-03 15:40:00,50.7,50.83,50.66,50.68,450592.0,43.7592,43.8714,43.7247,43.7419,450592.0
2018-01-03 15:50:00,50.68,50.69,50.49,50.5,889328.0,43.7419,43.7506,43.5779,43.5866,889328.0
2018-01-04 09:30:00,50.86,50.89,50.4,50.43,355351.0,43.8973,43.9232,43.5003,43.5262,355351.0
2018-01-04 09:40:00,50.42,50.53,50.23,50.5,479143.0,43.5175,43.6125,43.3535,43.5866,479143.0
2018-01-04 09:50:00,50.51,50.83,50.51,50.78,230581.0,43.5952,43.8714,43.5952,43.8282,230581.0
2018-01-04 10:00:00,50.78,50.82,50.65,50.77,197364.0,43.8282,43.8628,43.716,43.8196,197364.0
2018-01-04 10:10:00,50.74,50.81,50.64,50.72,164722.0,43.7937,43.8541,43.7074,43.7765,164722.0
2018-01-04 10:20:00,50.73,51.02,50.67,51.01,382842.0,43.7851,44.0354,43.7333,44.0268,382842.0
2018-01-04 10:30:00,51.01,51.21,51.0,51.05,195093.0,44.0268,44.1994,44.0181,44.0613,195093.0
2018-01-04 10:40:00,51.06,51.13,50.96,51.04,114154.0,44.0699,44.1303,43.9836,44.0527,114154.0
2018-01-04 10:50:00,51.05,51.06,50.85,50.85,174753.0,44.0613,44.0699,43.8887,43.8887,174753.0
2018-01-04 11:00:00,50.85,51.1,50.82,51.02,179911.0,43.8887,44.1044,43.8628,44.0354,179911.0
2018-01-04 11:10:00,51.01,51.13,50.95,51.12,226862.0,44.0268,44.1303,43.975,44.1217,226862.0
2018-01-04 11:20:00,51.12,51.29,51.09,51.16,178447.0,44.1217,44.2684,44.0958,44.1562,178447.0
2018-01-04 11:30:00,51.16,51.23,51.09,51.15,103143.0,44.1562,44.2166,44.0958,44.1476,103143.0
2018-01-04 11:40:00,51.16,51.17,51.11,51.15,97007.0,44.1562,44.1649,44.1131,44.1476,97007.0
2018-01-04 11:50:00,51.15,51.23,51.11,51.13,119332.0,44.1476,44.2166,44.1131,44.1303,119332.0
2018-01-04 12:00:00,51.14,51.24,51.12,51.2,120028.0,44.139,44.2253,44.1217,44.1907,120028.0
2018-01-04 12:10:00,51.21,51.21,51.12,51.2,109143.0,44.1994,44.1994,44.1217,44.1907,109143.0
2018-01-04 12:20:00,51.2,51.23,51.13,51.22,150674.0,44.1907,44.2166,44.1303,44.208,150674.0
2018-01-04 12:30:00,51.22,51.24,51.14,51.17,77642.0,44.208,44.2253,44.139,44.1649,77642.0
2018-01-04 12:40:00,51.16,51.21,51.14,51.14,78435.0,44.1562,44.1994,44.139,44.139,78435.0
2018-01-04 12:50:00,51.14,51.14,51.0,51.06,125815.0,44.139,44.139,44.0181,44.0699,125815.0
2018-01-04 13:00:00,51.08,51.09,51.0,51.0,79016.0,44.0872,44.0958,44.0181,44.0181,79016.0
2018-01-04 13:10:00,51.0,51.07,50.95,51.04,140607.0,44.0181,44.0785,43.975,44.0527,140607.0
2018-01-04 13:20:00,51.04,51.05,50.97,51.03,163698.0,44.0527,44.0613,43.9922,44.044,163698.0
2018-01-04 13:30:00,51.04,51.1,51.01,51.06,80690.0,44.0527,44.1044,44.0268,44.0699,80690.0
2018-01-04 13:40:00,51.06,51.11,51.03,51.07,64960.0,44.0699,44.1131,44.044,44.0785,64960.0
2018-01-04 13:50:00,51.08,51.09,51.05,51.09,169094.0,44.0872,44.0958,44.0613,44.0958,169094.0
2018-01-04 14:00:00,51.09,51.2,51.08,51.17,252459.0,44.0958,44.1907,44.0872,44.1649,252459.0
2018-01-04 14:10:00,51.18,51.24,51.15,51.19,91498.0,44.1735,44.2253,44.1476,44.1821,91498.0
2018-01-04 14:20:00,51.19,51.25,51.19,51.21,77755.0,44.1821,44.2339,44.1821,44.1994,77755.0
2018-01-04 14:30:00,51.22,51.29,51.19,51.28,88138.0,44.208,44.2684,44.1821,44.2598,88138.0
2018-01-04 14:40:00,51.28,51.39,51.28,51.39,178388.0,44.2598,44.3547,44.2598,44.3547,178388.0
2018-01-04 14:50:00,51.39,51.55,51.37,51.54,155664.0,44.3547,44.4928,44.3375,44.4842,155664.0
2018-01-04 15:00:00,51.54,51.6,51.53,51.56,141374.0,44.4842,44.536,44.4756,44.5015,141374.0
2018-01-04 15:10:00,51.55,51.61,51.5,51.59,188252.0,44.4928,44.5446,44.4497,44.5274,188252.0
2018-01-04 15:20:00,51.58,51.67,51.55,51.66,399652.0,44.5187,44.5964,44.4928,44.5878,399652.0
2018-01-04 15:30:00,51.66,51.78,51.59,51.73,468949.0,44.5878,44.6913,44.5274,44.6482,468949.0
2018-01-04 15:40:00,51.73,51.74,51.59,51.66,717416.0,44.6482,44.6568,44.5274,44.5878,717416.0
2018-01-04 15:50:00,51.65,51.7,51.57,51.64,1268799.0,44.5791,44.6223,44.5101,44.5705,1268799.0
2018-01-05 09:30:00,51.46,51.62,50.98,51.07,571351.0,44.4152,44.5533,44.0009,44.0785,571351.0
2018-01-05 09:40:00,51.04,51.38,51.02,51.32,356223.0,44.0527,44.3461,44.0354,44.2943,356223.0
2018-01-05 09:50:00,51.33,51.33,51.07,51.11,252133.0,44.303,44.303,44.0785,44.1131,252133.0
2018-01-05 10:00:00,51.11,51.23,50.96,51.03,315178.0,44.1131,44.2166,43.9836,44.044,315178.0
2018-01-05 10:10:00,51.03,51.13,50.95,51.04,275034.0,44.044,44.1303,43.975,44.0527,275034.0
2018-01-05 10:20:00,51.05,51.13,51.0,51.07,302056.0,44.0613,44.1303,44.0181,44.0785,302056.0
2018-01-05 10:30:00,51.07,51.3,51.05,51.26,306851.0,44.0785,44.2771,44.0613,44.2425,306851.0
2018-01-05 10:40:00,51.26,51.26,51.1,51.14,143637.0,44.2425,44.2425,44.1044,44.139,143637.0
2018-01-05 10:50:00,51.14,51.2,51.07,51.1,122259.0,44.139,44.1907,44.0785,44.1044,122259.0
2018-01-05 11:00:00,51.11,51.2,51.09,51.18,169028.0,44.1131,44.1907,44.0958,44.1735,169028.0
2018-01-05 11:10:00,51.18,51.2,51.09,51.11,228691.0,44.1735,44.1907,44.0958,44.1131,228691.0
2018-01-05 11:20:00,51.11,51.25,51.0,51.24,136218.0,44.1131,44.2339,44.0181,44.2253,136218.0
2018-01-05 11:30:00,51.24,51.32,51.18,51.3,122831.0,44.2253,44.2943,44.1735,44.2771,122831.0
2018-01-05 11:40:00,51.31,51.34,51.19,51.19,112825.0,44.2857,44.3116,44.1821,44.1821,112825.0
2018-01-05 11:50:00,51.19,51.31,51.17,51.3,161187.0,44.1821,44.2857,44.1649,44.2771,161187.0
2018-01-05 12:00:00,51.29,51.31,51.21,51.27,103782.0,44.2684,44.2857,44.1994,44.2512,103782.0
2018-01-05 12:10:00,51.27,51.3,51.18,51.19,152826.0,44.2512,44.2771,44.1735,44.1821,152826.0
2018-01-05 12:20:00,51.19,51.22,51.08,51.14,113910.0,44.1821,44.208,44.0872,44.139,113910.0
2018-01-05 12:30:00,51.15,51.17,51.08,51.12,96574.0,44.1476,44.1649,44.0872,44.1217,96574.0
2018-01-05 12:40:00,51.12,51.15,51.1,51.15,77856.0,44.1217,44.1476,44.1044,44.1476,77856.0
2018-01-05 12:50:00,51.15,51.2,51.14,51.16,109864.0,44.1476,44.1907,44.139,44.1562,109864.0
2018-01-05 13:00:00,51.17,51.21,51.16,51.19,93966.0,44.1649,44.1994,44.1562,44.1821,93966.0
2018-01-05 13:10:00,51.19,51.26,51.17,51.26,182024.0,44.1821,44.2425,44.1649,44.2425,182024.0
2018-01-05 13:20:00,51.26,51.32,51.25,51.3,79072.0,44.2425,44.2943,44.2339,44.2771,79072.0
2018-01-05 13:30:00,51.29,51.31,51.25,51.26,95385.0,44.2684,44.2857,44.2339,44.2425,95385.0
2018-01-05 13:40:00,51.26,51.31,51.23,51.23,69392.0,44.2425,44.2857,44.2166,44.2166,69392.0
2018-01-05 13:50:00,51.24,51.36,51.23,51.35,153258.0,44.2253,44.3288,44.2166,44.3202,153258.0
2018-01-05 14:00:00,51.35,51.39,51.32,51.33,111641.0,44.3202,44.3547,44.2943,44.303,111641.0
2018-01-05 14:10:00,51.33,51.46,51.3,51.45,93000.0,44.303,44.4152,44.2771,44.4065,93000.0
2018-01-05 14:20:00,51.44,51.53,51.41,51.51,99491.0,44.3979,44.4756,44.372,44.4583,99491.0
2018-01-05 14:30:00,51.51,51.55,51.47,51.54,103099.0,44.4583,44.4928,44.4238,44.4842,103099.0
2018-01-05 14:40:00,51.54,51.54,51.45,51.5,132898.0,44.4842,44.4842,44.4065,44.4497,132898.0
2018-01-05 14:50:00,51.52,51.6,51.48,51.58,110794.0,44.4669,44.536,44.4324,44.5187,110794.0
2018-01-05 15:00:00,51.57,51.57,51.5,51.54,117033.0,44.5101,44.5101,44.4497,44.4842,117033.0
2018-01-05 15:10:00,51.56,51.61,51.52,51.58,164587.0,44.5015,44.5446,44.4669,44.5187,164587.0
2018-01-05 15:20:00,51.58,51.63,51.55,51.61,126080.0,44.5187,44.5619,44.4928,44.5446,126080.0
2018-01-05 15:30:00,51.61,51.72,51.6,51.71,251865.0,44.5446,44.6396,44.536,44.6309,251865.0
2018-01-05 15:40:00,51.72,51.83,51.71,51.82,355660.0,44.6396,44.7345,44.6309,44.7259,355660.0
2018-01-05 15:50:00,51.82,51.9,51.81,51.82,750298.0,44.7259,44.7949,44.7172,44.7259,750298.0
2018-01-08 09:30:00,51.66,52.22,51.61,52.03,356512.0,44.5878,45.0711,44.5446,44.9071,356512.0
2018-01-08 09:40:00,52.03,52.03,51.59,51.61,214198.0,44.9071,44.9071,44.5274,44.5446,214198.0
2018-01-08 09:50:00,51.61,51.76,51.55,51.62,191159.0,44.5446,44.6741,44.4928,44.5533,191159.0
2018-01-08 10:00:00,51.61,51.9,51.59,51.86,219631.0,44.5446,44.7949,44.5274,44.7604,219631.0
2018-01-08 10:10:00,51.86,51.89,51.54,51.55,145743.0,44.7604,44.7863,44.4842,44.4928,145743.0
2018-01-08 10:20:00,51.56,51.59,51.4,51.4,300085.0,44.5015,44.5274,44.3634,44.3634,300085.0
2018-01-08 10:30:00,51.41,51.73,51.4,51.67,218063.0,44.372,44.6482,44.3634,44.5964,218063.0
2018-01-08 10:40:00,51.67,51.67,51.48,51.6,83855.0,44.5964,44.5964,44.4324,44.536,83855.0
2018-01-08 10:50:00,51.6,51.69,51.58,51.58,77894.0,44.536,44.6137,44.5187,44.5187,77894.0
2018-01-08 11:00:00,51.58,51.68,51.55,51.6,130582.0,44.5187,44.605,44.4928,44.536,130582.0
2018-01-08 11:10:00,51.6,51.74,51.55,51.6,150037.0,44.536,44.6568,44.4928,44.536,150037.0
2018-01-08 11:20:00,51.61,51.69,51.53,51.55,83795.0,44.5446,44.6137,44.4756,44.4928,83795.0
2018-01-08 11:30:00,51.55,51.56,51.46,51.54,119954.0,44.4928,44.5015,44.4152,44.4842,119954.0
2018-01-08 11:40:00,51.54,51.64,51.5,51.56,66588.0,44.4842,44.5705,44.4497,44.5015,66588.0
2018-01-08 11:50:00,51.56,51.63,51.56,51.57,46433.0,44.5015,44.5619,44.5015,44.5101,46433.0
2018-01-08 12:00:00,51.58,51.75,51.57,51.71,82153.0,44.5187,44.6655,44.5101,44.6309,82153.0
2018-01-08 12:10:00,51.72,51.72,51.62,51.71,38626.0,44.6396,44.6396,44.5533,44.6309,38626.0
2018-01-08 12:20:00,51.71,51.72,51.66,51.69,47610.0,44.6309,44.6396,44.5878,44.6137,47610.0
2018-01-08 12:30:00,51.69,51.73,51.68,51.72,62420.0,44.6137,44.6482,44.605,44.6396,62420.0
2018-01-08 12:40:00,51.72,51.74,51.62,51.68,82401.0,44.6396,44.6568,44.5533,44.605,82401.0
2018-01-08 12:50:00,51.69,51.69,51.59,51.64,45050.0,44.6137,44.6137,44.5274,44.5705,45050.0
2018-01-08 13:00:00,51.63,51.69,51.62,51.69,37981.0,44.5619,44.6137,44.5533,44.6137,37981.0
2018-01-08 13:10:00,51.68,51.77,51.66,51.76,62030.0,44.605,44.6827,44.5878,44.6741,62030.0
2018-01-08 13:20:00,51.77,51.82,51.76,51.8,55532.0,44.6827,44.7259,44.6741,44.7086,55532.0
2018-01-08 13:30:00,51.81,51.84,51.79,51.81,48589.0,44.7172,44.7431,44.7,44.7172,48589.0
2018-01-08 13:40:00,51.82,51.82,51.74,51.76,56282.0,44.7259,44.7259,44.6568,44.6741,56282.0
2018-01-08 13:50:00,51.77,51.88,51.75,51.85,112877.0,44.6827,44.7777,44.6655,44.7518,112877.0
2018-01-08 14:00:00,51.85,51.89,51.83,51.89,83502.0,44.7518,44.7863,44.7345,44.7863,83502.0
2018-01-08 14:10:00,51.9,51.97,51.89,51.92,65738.0,44.7949,44.8553,44.7863,44.8122,65738.0
2018-01-08 14:20:00,51.93,52.02,51.9,52.01,170640.0,44.8208,44.8985,44.7949,44.8899,170640.0
2018-01-08 14:30:00,52.01,52.04,51.98,52.01,137664.0,44.8899,44.9158,44.864,44.8899,137664.0
2018-01-08 14:40:00,52.01,52.22,52.0,52.21,199394.0,44.8899,45.0711,44.8812,45.0625,199394.0
2018-01-08 14:50:00,52.21,52.26,52.19,52.2,70229.0,45.0625,45.1056,45.0452,45.0538,70229.0
2018-01-08 15:00:00,52.2,52.27,52.17,52.24,251822.0,45.0538,45.1143,45.028,45.0884,251822.0
2018-01-08 15:10:00,52.25,52.34,52.2,52.32,220208.0,45.097,45.1747,45.0538,45.1574,220208.0
2018-01-08 15:20:00,52.32,52.36,52.3,52.33,95743.0,45.1574,45.1919,45.1402,45.1661,95743.0
2018-01-08 15:30:00,52.33,52.35,52.22,52.24,147051.0,45.1661,45.1833,45.0711,45.0884,147051.0
2018-01-08 15:40:00,52.24,52.28,52.19,52.2,216536.0,45.0884,45.1229,45.0452,45.0538,216536.0
2018-01-08 15:50:00,52.21,52.33,52.19,52.29,788931.0,45.0625,45.1661,45.0452,45.1315,788931.0
2018-01-09 09:30:00,52.43,52.66,52.33,52.64,342724.0,45.2524,45.4509,45.1661,45.4336,342724.0
2018-01-09 09:40:00,52.64,52.65,52.32,52.34,202269.0,45.4336,45.4422,45.1574,45.1747,202269.0
2018-01-09 09:50:00,52.32,52.38,52.15,52.2,157932.0,45.1574,45.2092,45.0107,45.0538,157932.0
2018-01-09 10:00:00,52.19,52.19,51.96,52.1,289820.0,45.0452,45.0452,44.8467,44.9675,289820.0
2018-01-09 10:10:00,52.1,52.12,51.95,52.09,482910.0,44.9675,44.9848,44.8381,44.9589,482910.0
2018-01-09 10:20:00,52.09,52.12,51.8,51.85,454356.0,44.9589,44.9848,44.7086,44.7518,454356.0
2018-01-09 10:30:00,51.85,51.92,51.72,51.79,272312.0,44.7518,44.8122,44.6396,44.7,272312.0
2018-01-09 10:40:00,51.78,51.82,51.66,51.7,180896.0,44.6913,44.7259,44.5878,44.6223,180896.0
2018-01-09 10:50:00,51.71,51.8,51.65,51.75,212952.0,44.6309,44.7086,44.5791,44.6655,212952.0
2018-01-09 11:00:00,51.75,51.79,51.65,51.67,168720.0,44.6655,44.7,44.5791,44.5964,168720.0
2018-01-09 11:10:00,51.67,51.77,51.6,51.74,138683.0,44.5964,44.6827,44.536,44.6568,138683.0
2018-01-09 11:20:00,51.74,52.0,51.72,52.0,195646.0,44.6568,44.8812,44.6396,44.8812,195646.0
2018-01-09 11:30:00,51.99,52.0,51.93,51.98,196532.0,44.8726,44.8812,44.8208,44.864,196532.0
2018-01-09 11:40:00,51.99,52.18,51.99,52.16,205022.0,44.8726,45.0366,44.8726,45.0193,205022.0
2018-01-09 11:50:00,52.16,52.2,52.0,52.02,121518.0,45.0193,45.0538,44.8812,44.8985,121518.0
2018-01-09 12:00:00,52.02,52.11,51.98,52.11,259120.0,44.8985,44.9762,44.864,44.9762,259120.0
2018-01-09 12:10:00,52.1,52.16,52.05,52.11,103504.0,44.9675,45.0193,44.9244,44.9762,103504.0
2018-01-09 12:20:00,52.12,52.2,52.1,52.16,140199.0,44.9848,45.0538,44.9675,45.0193,140199.0
2018-01-09 12:30:00,52.16,52.32,52.16,52.28,155845.0,45.0193,45.1574,45.0193,45.1229,155845.0
2018-01-09 12:40:00,52.28,52.35,52.22,52.3,132478.0,45.1229,45.1833,45.0711,45.1402,132478.0
2018-01-09 12:50:00,52.29,52.35,52.28,52.31,73322.0,45.1315,45.1833,45.1229,45.1488,73322.0
2018-01-09 13:00:00,52.32,52.4,52.29,52.37,75051.0,45.1574,45.2265,45.1315,45.2006,75051.0
2018-01-09 13:10:00,52.37,52.38,52.25,52.25,85464.0,45.2006,45.2092,45.097,45.097,85464.0
2018-01-09 13:20:00,52.25,52.3,52.22,52.27,104131.0,45.097,45.1402,45.0711,45.1143,104131.0
2018-01-09 13:30:00,52.27,52.34,52.25,52.33,62633.0,45.1143,45.1747,45.097,45.1661,62633.0
2018-01-09 13:40:00,52.33,52.34,52.27,52.32,99373.0,45.1661,45.1747,45.1143,45.1574,99373.0
2018-01-09 13:50:00,52.32,52.32,52.26,52.32,59886.0,45.1574,45.1574,45.1056,45.1574,59886.0
2018-01-09 14:00:00,52.31,52.32,52.25,52.27,65571.0,45.1488,45.1574,45.097,45.1143,65571.0
2018-01-09 14:10:00,52.27,52.3,52.23,52.25,78035.0,45.1143,45.1402,45.0797,45.097,78035.0
2018-01-09 14:20:00,52.24,52.26,52.19,52.19,64470.0,45.0884,45.1056,45.0452,45.0452,64470.0
2018-01-09 14:30:00,52.2,52.2,52.14,52.15,60312.0,45.0538,45.0538,45.0021,45.0107,60312.0
2018-01-09 14:40:00,52.15,52.17,52.14,52.15,64577.0,45.0107,45.028,45.0021,45.0107,64577.0
2018-01-09 14:50:00,52.16,52.19,52.14,52.15,76092.0,45.0193,45.0452,45.0021,45.0107,76092.0
2018-01-09 15:00:00,52.15,52.15,52.06,52.07,117431.0,45.0107,45.0107,44.933,44.9416,117431.0
2018-01-09 15:10:00,52.07,52.08,52.02,52.05,121235.0,44.9416,44.9503,44.8985,44.9244,121235.0
2018-01-09 15:20:00,52.05,52.09,52.01,52.02,191633.0,44.9244,44.9589,44.8899,44.8985,191633.0
2018-01-09 15:30:00,52.02,52.12,52.01,52.09,303455.0,44.8985,44.9848,44.8899,44.9589,303455.0
2018-01-09 15:40:00,52.09,52.12,52.05,52.08,188881.0,44.9589,44.9848,44.9244,44.9503,188881.0
2018-01-09 15:50:00,52.09,52.13,52.07,52.1,710972.0,44.9589,44.9934,44.9416,44.9675,710972.0
2018-01-10 09:30:00,52.1,52.31,51.97,52.06,243219.0,44.9675,45.1488,44.8553,44.933,243219.0
2018-01-10 09:40:00,52.06,52.11,51.93,51.99,220698.0,44.933,44.9762,44.8208,44.8726,220698.0
2018-01-10 09:50:00,51.98,52.02,51.93,51.96,168684.0,44.864,44.8985,44.8208,44.8467,168684.0
2018-01-10 10:00:00,51.95,52.07,51.93,51.94,301205.0,44.8381,44.9416,44.8208,44.8294,301205.0
2018-01-10 10:10:00,51.94,52.12,51.9,52.11,208089.0,44.8294,44.9848,44.7949,44.9762,208089.0
2018-01-10 10:20:00,52.12,52.12,51.92,51.98,245965.0,44.9848,44.9848,44.8122,44.864,245965.0
2018-01-10 10:30:00,51.98,51.99,51.66,51.69,213615.0,44.864,44.8726,44.5878,44.6137,213615.0
2018-01-10 10:40:00,51.68,51.91,51.68,51.75,144079.0,44.605,44.8036,44.605,44.6655,144079.0
2018-01-10 10:50:00,51.75,51.94,51.73,51.91,104891.0,44.6655,44.8294,44.6482,44.8036,104891.0
2018-01-10 11:00:00,51.91,52.04,51.91,52.02,135780.0,44.8036,44.9158,44.8036,44.8985,135780.0
2018-01-10 11:10:00,52.02,52.08,51.95,52.02,203851.0,44.8985,44.9503,44.8381,44.8985,203851.0
2018-01-10 11:20:00,52.01,52.34,52.0,52.3,249574.0,44.8899,45.1747,44.8812,45.1402,249574.0
2018-01-10 11:30:00,52.31,52.38,52.27,52.36,197572.0,45.1488,45.2092,45.1143,45.1919,197572.0
2018-01-10 11:40:00,52.35,52.35,52.24,52.25,191521.0,45.1833,45.1833,45.0884,45.097,191521.0
2018-01-10 11:50:00,52.25,52.36,52.23,52.31,165111.0,45.097,45.1919,45.0797,45.1488,165111.0
2018-01-10 12:00:00,52.31,52.32,52.16,52.18,124455.0,45.1488,45.1574,45.0193,45.0366,124455.0
2018-01-10 12:10:00,52.18,52.32,52.15,52.29,102292.0,45.0366,45.1574,45.0107,45.1315,102292.0
2018-01-10 12:20:00,52.3,52.3,52.21,52.24,110741.0,45.1402,45.1402,45.0625,45.0884,110741.0
2018-01-10 12:30:00,52.24,52.26,52.19,52.25,62496.0,45.0884,45.1056,45.0452,45.097,62496.0
2018-01-10 12:40:00,52.24,52.27,52.19,52.25,83653.0,45.0884,45.1143,45.0452,45.097,83653.0
2018-01-10 12:50:00,52.25,52.33,52.19,52.33,106573.0,45.097,45.1661,45.0452,45.1661,106573.0
2018-01-10 13:00:00,52.33,52.35,52.21,52.22,83880.0,45.1661,45.1833,45.0625,45.0711,83880.0
2018-01-10 13:10:00,52.22,52.22,52.17,52.19,75811.0,45.0711,45.0711,45.028,45.0452,75811.0
2018-01-10 13:20:00,52.19,52.3,52.18,52.28,76315.0,45.0452,45.1402,45.0366,45.1229,76315.0
2018-01-10 13:30:00,52.28,52.43,52.27,52.42,90651.0,45.1229,45.2524,45.1143,45.2437,90651.0
2018-01-10 13:40:00,52.42,52.47,52.35,52.45,75629.0,45.2437,45.2869,45.1833,45.2696,75629.0
2018-01-10 13:50:00,52.44,52.46,52.39,52.43,52915.0,45.261,45.2783,45.2178,45.2524,52915.0
2018-01-10 14:00:00,52.44,52.46,52.36,52.41,143679.0,45.261,45.2783,45.1919,45.2351,143679.0
2018-01-10 14:10:00,52.41,52.43,52.35,52.36,114425.0,45.2351,45.2524,45.1833,45.1919,114425.0
2018-01-10 14:20:00,52.35,52.47,52.35,52.44,101051.0,45.1833,45.2869,45.1833,45.261,101051.0
2018-01-10 14:30:00,52.44,52.45,52.38,52.4,157171.0,45.261,45.2696,45.2092,45.2265,157171.0
2018-01-10 14:40:00,52.4,52.48,52.38,52.48,232084.0,45.2265,45.2955,45.2092,45.2955,232084.0
2018-01-10 14:50:00,52.47,52.49,52.38,52.41,167772.0,45.2869,45.3041,45.2092,45.2351,167772.0
2018-01-10 15:00:00,52.4,52.45,52.36,52.44,223530.0,45.2265,45.2696,45.1919,45.261,223530.0
2018-01-10 15:10:00,52.44,52.48,52.43,52.47,254213.0,45.261,45.2955,45.2524,45.2869,254213.0
2018-01-10 15:20:00,52.46,52.53,52.44,52.53,429713.0,45.2783,45.3387,45.261,45.3387,429713.0
2018-01-10 15:30:00,52.53,52.59,52.47,52.5,277864.0,45.3387,45.3905,45.2869,45.3128,277864.0
2018-01-10 15:40:00,52.5,52.57,52.44,52.44,283744.0,45.3128,45.3732,45.261,45.261,283744.0
2018-01-10 15:50:00,52.45,52.5,52.42,52.46,489534.0,45.2696,45.3128,45.2437,45.2783,489534.0
2018-01-11 09:30:00,52.58,52.82,52.22,52.79,303399.0,45.3818,45.589,45.0711,45.5631,303399.0
2018-01-11 09:40:00,52.8,53.1,52.75,52.95,333141.0,45.5717,45.8306,45.5286,45.7012,333141.0
2018-01-11 09:50:00,52.94,53.09,52.92,53.02,257926.0,45.6925,45.822,45.6753,45.7616,257926.0
2018-01-11 10:00:00,53.01,53.3,53.01,53.11,401828.0,45.753,46.0033,45.753,45.8393,401828.0
2018-01-11 10:10:00,53.11,53.13,52.96,53.06,195245.0,45.8393,45.8565,45.7098,45.7961,195245.0
2018-01-11 10:20:00,53.06,53.06,52.73,52.79,200655.0,45.7961,45.7961,45.5113,45.5631,200655.0
2018-01-11 10:30:00,52.77,53.02,52.77,52.93,173571.0,45.5458,45.7616,45.5458,45.6839,173571.0
2018-01-11 10:40:00,52.93,53.03,52.91,53.01,180241.0,45.6839,45.7702,45.6667,45.753,180241.0
2018-01-11 10:50:00,53.0,53.23,52.95,53.2,186859.0,45.7443,45.9428,45.7012,45.917,186859.0
2018-01-11 11:00:00,53.21,53.26,52.94,53.2,292046.0,45.9256,45.9687,45.6925,45.917,292046.0
2018-01-11 11:10:00,53.21,53.22,52.99,53.02,132277.0,45.9256,45.9342,45.7357,45.7616,132277.0
2018-01-11 11:20:00,53.01,53.17,53.0,53.1,166821.0,45.753,45.8911,45.7443,45.8306,166821.0
2018-01-11 11:30:00,53.09,53.45,53.09,53.44,196660.0,45.822,46.1327,45.822,46.1241,196660.0
2018-01-11 11:40:00,53.44,53.45,53.22,53.26,191202.0,46.1241,46.1327,45.9342,45.9687,191202.0
2018-01-11 11:50:00,53.27,53.28,53.22,53.27,133075.0,45.9774,45.986,45.9342,45.9774,133075.0
2018-01-11 12:00:00,53.27,53.29,53.17,53.27,132786.0,45.9774,45.9946,45.8911,45.9774,132786.0
2018-01-11 12:10:00,53.27,53.42,53.25,53.37,118886.0,45.9774,46.1068,45.9601,46.0637,118886.0
2018-01-11 12:20:00,53.36,53.37,53.28,53.34,88863.0,46.055,46.0637,45.986,46.0378,88863.0
2018-01-11 12:30:00,53.34,53.4,53.27,53.3,108241.0,46.0378,46.0896,45.9774,46.0033,108241.0
2018-01-11 12:40:00,53.3,53.33,53.2,53.21,101718.0,46.0033,46.0292,45.917,45.9256,101718.0
2018-01-11 12:50:00,53.21,53.31,53.16,53.29,105082.0,45.9256,46.0119,45.8824,45.9946,105082.0
2018-01-11 13:00:00,53.3,53.32,53.24,53.26,95600.0,46.0033,46.0205,45.9515,45.9687,95600.0
2018-01-11 13:10:00,53.25,53.28,53.16,53.2,172387.0,45.9601,45.986,45.8824,45.917,172387.0
2018-01-11 13:20:00,53.2,53.32,53.19,53.3,105264.0,45.917,46.0205,45.9083,46.0033,105264.0
2018-01-11 13:30:00,53.3,53.33,53.28,53.32,52298.0,46.0033,46.0292,45.986,46.0205,52298.0
2018-01-11 13:40:00,53.32,53.42,53.31,53.38,96894.0,46.0205,46.1068,46.0119,46.0723,96894.0
2018-01-11 13:50:00,53.37,53.59,53.36,53.53,232933.0,46.0637,46.2536,46.055,46.2018,232933.0
2018-01-11 14:00:00,53.52,53.55,53.49,53.51,165100.0,46.1931,46.219,46.1672,46.1845,165100.0
2018-01-11 14:10:00,53.51,53.53,53.47,53.51,225184.0,46.1845,46.2018,46.15,46.1845,225184.0
2018-01-11 14:20:00,53.51,53.53,53.46,53.52,280647.0,46.1845,46.2018,46.1414,46.1931,280647.0
2018-01-11 14:30:00,53.52,53.58,53.49,53.56,131493.0,46.1931,46.2449,46.1672,46.2277,131493.0
2018-01-11 14:40:00,53.55,53.67,53.53,53.67,136502.0,46.219,46.3226,46.2018,46.3226,136502.0
2018-01-11 14:50:00,53.67,53.69,53.55,53.55,155370.0,46.3226,46.3399,46.219,46.219,155370.0
2018-01-11 15:00:00,53.56,53.63,53.53,53.54,230281.0,46.2277,46.2881,46.2018,46.2104,230281.0
2018-01-11 15:10:00,53.54,53.57,53.41,53.43,354555.0,46.2104,46.2363,46.0982,46.1155,354555.0
2018-01-11 15:20:00,53.43,53.51,53.4,53.44,119055.0,46.1155,46.1845,46.0896,46.1241,119055.0
2018-01-11 15:30:00,53.45,53.49,53.35,53.38,227192.0,46.1327,46.1672,46.0464,46.0723,227192.0
2018-01-11 15:40:00,53.37,53.42,53.35,53.4,439324.0,46.0637,46.1068,46.0464,46.0896,439324.0
2018-01-11 15:50:00,53.4,53.43,53.26,53.34,756546.0,46.0896,46.1155,45.9687,46.0378,756546.0
2018-01-12 09:30:00,53.18,53.52,53.1,53.31,453244.0,45.8997,46.1931,45.8306,46.0119,453244.0
2018-01-12 09:40:00,53.32,53.4,53.19,53.27,334418.0,46.0205,46.0896,45.9083,45.9774,334418.0
2018-01-12 09:50:00,53.27,53.32,53.21,53.29,246206.0,45.9774,46.0205,45.9256,45.9946,246206.0
2018-01-12 10:00:00,53.29,53.44,53.13,53.43,282042.0,45.9946,46.1241,45.8565,46.1155,282042.0
2018-01-12 10:10:00,53.43,53.43,53.26,53.3,324454.0,46.1155,46.1155,45.9687,46.0033,324454.0
2018-01-12 10:20:00,53.3,53.46,53.29,53.31,171353.0,46.0033,46.1414,45.9946,46.0119,171353.0
2018-01-12 10:30:00,53.3,53.34,53.14,53.17,161273.0,46.0033,46.0378,45.8652,45.8911,161273.0
2018-01-12 10:40:00,53.16,53.28,53.09,53.12,231754.0,45.8824,45.986,45.822,45.8479,231754.0
2018-01-12 10:50:00,53.11,53.21,52.97,53.19,299559.0,45.8393,45.9256,45.7184,45.9083,299559.0
2018-01-12 11:00:00,53.19,53.21,52.94,52.97,200648.0,45.9083,45.9256,45.6925,45.7184,200648.0
2018-01-12 11:10:00,52.98,53.0,52.69,52.71,361409.0,45.7271,45.7443,45.4768,45.494,361409.0
2018-01-12 11:20:00,52.71,53.0,52.68,52.95,262276.0,45.494,45.7443,45.4681,45.7012,262276.0
2018-01-12 11:30:00,52.94,53.04,52.88,52.94,278388.0,45.6925,45.7789,45.6408,45.6925,278388.0
2018-01-12 11:40:00,52.94,53.11,52.89,53.1,222074.0,45.6925,45.8393,45.6494,45.8306,222074.0
2018-01-12 11:50:00,53.11,53.18,53.04,53.16,160597.0,45.8393,45.8997,45.7789,45.8824,160597.0
2018-01-12 12:00:00,53.16,53.25,53.13,53.24,107082.0,45.8824,45.9601,45.8565,45.9515,107082.0
2018-01-12 12:10:00,53.25,53.35,53.21,53.22,131133.0,45.9601,46.0464,45.9256,45.9342,131133.0
2018-01-12 12:20:00,53.22,53.26,53.14,53.19,81122.0,45.9342,45.9687,45.8652,45.9083,81122.0
2018-01-12 12:30:00,53.19,53.24,53.06,53.21,80958.0,45.9083,45.9515,45.7961,45.9256,80958.0
2018-01-12 12:40:00,53.2,53.26,53.14,53.2,177148.0,45.917,45.9687,45.8652,45.917,177148.0
2018-01-12 12:50:00,53.2,53.23,53.1,53.11,132241.0,45.917,45.9428,45.8306,45.8393,132241.0
2018-01-12 13:00:00,53.11,53.14,53.05,53.08,73384.0,45.8393,45.8652,45.7875,45.8134,73384.0
2018-01-12 13:10:00,53.07,53.16,53.06,53.1,126027.0,45.8047,45.8824,45.7961,45.8306,126027.0
2018-01-12 13:20:00,53.1,53.11,53.03,53.07,76863.0,45.8306,45.8393,45.7702,45.8047,76863.0
2018-01-12 13:30:00,53.07,53.13,53.07,53.12,132932.0,45.8047,45.8565,45.8047,45.8479,132932.0
2018-01-12 13:40:00,53.13,53.17,53.07,53.07,77553.0,45.8565,45.8911,45.8047,45.8047,77553.0
2018-01-12 13:50:00,53.08,53.1,53.02,53.05,115110.0,45.8134,45.8306,45.7616,45.7875,115110.0
2018-01-12 14:00:00,53.05,53.1,53.02,53.06,119591.0,45.7875,45.8306,45.7616,45.7961,119591.0
2018-01-12 14:10:00,53.06,53.14,53.05,53.11,107403.0,45.7961,45.8652,45.7875,45.8393,107403.0
2018-01-12 14:20:00,53.11,53.13,53.05,53.05,113563.0,45.8393,45.8565,45.7875,45.7875,113563.0
2018-01-12 14:30:00,53.05,53.1,53.03,53.07,98783.0,45.7875,45.8306,45.7702,45.8047,98783.0
2018-01-12 14:40:00,53.07,53.08,52.98,53.02,101503.0,45.8047,45.8134,45.7271,45.7616,101503.0
2018-01-12 14:50:00,53.02,53.06,52.95,53.06,139306.0,45.7616,45.7961,45.7012,45.7961,139306.0
2018-01-12 15:00:00,53.06,53.14,53.05,53.07,153278.0,45.7961,45.8652,45.7875,45.8047,153278.0
2018-01-12 15:10:00,53.07,53.13,53.04,53.09,105912.0,45.8047,45.8565,45.7789,45.822,105912.0
2018-01-12 15:20:00,53.08,53.15,53.05,53.05,175447.0,45.8134,45.8738,45.7875,45.7875,175447.0
2018-01-12 15:30:00,53.06,53.12,53.02,53.05,267966.0,45.7961,45.8479,45.7616,45.7875,267966.0
2018-01-12 15:40:00,53.05,53.11,52.99,53.09,390629.0,45.7875,45.8393,45.7357,45.822,390629.0
2018-01-12 15:50:00,53.09,53.14,52.99,53.13,649894.0,45.822,45.8652,45.7357,45.8565,649894.0
2018-01-16 09:30:00,53.03,53.09,52.5,52.86,409328.0,45.7702,45.822,45.3128,45.6235,409328.0
2018-01-16 09:40:00,52.87,52.93,52.59,52.72,278656.0,45.6321,45.6839,45.3905,45.5027,278656.0
2018-01-16 09:50:00,52.72,52.84,52.56,52.81,169936.0,45.5027,45.6062,45.3646,45.5803,169936.0
2018-01-16 10:00:00,52.8,52.82,52.62,52.65,216538.0,45.5717,45.589,45.4164,45.4422,216538.0
2018-01-16 10:10:00,52.65,52.75,52.6,52.63,143845.0,45.4422,45.5286,45.3991,45.425,143845.0
2018-01-16 10:20:00,52.63,52.99,52.62,52.96,247205.0,45.425,45.7357,45.4164,45.7098,247205.0
2018-01-16 10:30:00,52.97,53.07,52.75,53.07,373085.0,45.7184,45.8047,45.5286,45.8047,373085.0
2018-01-16 10:40:00,53.07,53.21,52.91,52.94,257308.0,45.8047,45.9256,45.6667,45.6925,257308.0
2018-01-16 10:50:00,52.94,52.97,52.69,52.74,216374.0,45.6925,45.7184,45.4768,45.5199,216374.0
2018-01-16 11:00:00,52.75,52.82,52.69,52.76,185483.0,45.5286,45.589,45.4768,45.5372,185483.0
2018-01-16 11:10:00,52.76,52.84,52.69,52.77,137468.0,45.5372,45.6062,45.4768,45.5458,137468.0
2018-01-16 11:20:00,52.77,52.79,52.68,52.68,127849.0,45.5458,45.5631,45.4681,45.4681,127849.0
2018-01-16 11:30:00,52.69,52.7,52.53,52.55,149901.0,45.4768,45.4854,45.3387,45.3559,149901.0
2018-01-16 11:40:00,52.55,52.57,52.46,52.55,178382.0,45.3559,45.3732,45.2783,45.3559,178382.0
2018-01-16 11:50:00,52.55,52.56,52.41,52.45,236297.0,45.3559,45.3646,45.2351,45.2696,236297.0
2018-01-16 12:00:00,52.45,52.45,52.29,52.43,192631.0,45.2696,45.2696,45.1315,45.2524,192631.0
2018-01-16 12:10:00,52.43,52.52,52.39,52.48,163480.0,45.2524,45.33,45.2178,45.2955,163480.0
2018-01-16 12:20:00,52.48,52.52,52.39,52.48,144134.0,45.2955,45.33,45.2178,45.2955,144134.0
2018-01-16 12:30:00,52.49,52.52,52.45,52.47,167085.0,45.3041,45.33,45.2696,45.2869,167085.0
2018-01-16 12:40:00,52.47,52.54,52.46,52.48,124973.0,45.2869,45.3473,45.2783,45.2955,124973.0
2018-01-16 12:50:00,52.48,52.5,52.35,52.37,137062.0,45.2955,45.3128,45.1833,45.2006,137062.0
2018-01-16 13:00:00,52.36,52.46,52.34,52.45,130500.0,45.1919,45.2783,45.1747,45.2696,130500.0
2018-01-16 13:10:00,52.44,52.52,52.4,52.48,94852.0,45.261,45.33,45.2265,45.2955,94852.0
2018-01-16 13:20:00,52.5,52.6,52.47,52.56,114001.0,45.3128,45.3991,45.2869,45.3646,114001.0
2018-01-16 13:30:00,52.56,52.57,52.51,52.55,95527.0,45.3646,45.3732,45.3214,45.3559,95527.0
2018-01-16 13:40:00,52.55,52.57,52.49,52.49,186387.0,45.3559,45.3732,45.3041,45.3041,186387.0
2018-01-16 13:50:00,52.5,52.5,52.37,52.42,112118.0,45.3128,45.3128,45.2006,45.2437,112118.0
2018-01-16 14:00:00,52.42,52.42,52.26,52.33,155929.0,45.2437,45.2437,45.1056,45.1661,155929.0
2018-01-16 14:10:00,52.33,52.39,52.13,52.16,224317.0,45.1661,45.2178,44.9934,45.0193,224317.0
2018-01-16 14:20:00,52.16,52.2,51.9,52.05,308131.0,45.0193,45.0538,44.7949,44.9244,308131.0
2018-01-16 14:30:00,52.05,52.23,52.03,52.15,155474.0,44.9244,45.0797,44.9071,45.0107,155474.0
2018-01-16 14:40:00,52.15,52.22,51.97,52.02,175151.0,45.0107,45.0711,44.8553,44.8985,175151.0
2018-01-16 14:50:00,52.02,52.13,51.97,52.1,249123.0,44.8985,44.9934,44.8553,44.9675,249123.0
2018-01-16 15:00:00,52.11,52.3,52.11,52.28,182030.0,44.9762,45.1402,44.9762,45.1229,182030.0
2018-01-16 15:10:00,52.28,52.29,52.07,52.2,186326.0,45.1229,45.1315,44.9416,45.0538,186326.0
2018-01-16 15:20:00,52.21,52.3,52.13,52.29,179193.0,45.0625,45.1402,44.9934,45.1315,179193.0
2018-01-16 15:30:00,52.28,52.29,52.17,52.2,256121.0,45.1229,45.1315,45.028,45.0538,256121.0
2018-01-16 15:40:00,52.2,52.25,52.16,52.24,320977.0,45.0538,45.097,45.0193,45.0884,320977.0
2018-01-16 15:50:00,52.24,52.26,52.06,52.12,928382.0,45.0884,45.1056,44.933,44.9848,928382.0
2018-01-17 09:30:00,52.48,52.79,52.15,52.62,314401.0,45.2955,45.5631,45.0107,45.4164,314401.0
2018-01-17 09:40:00,52.61,52.64,52.32,52.37,197612.0,45.4077,45.4336,45.1574,45.2006,197612.0
2018-01-17 09:50:00,52.37,52.48,52.12,52.2,394309.0,45.2006,45.2955,44.9848,45.0538,394309.0
2018-01-17 10:00:00,52.21,52.31,52.1,52.16,321300.0,45.0625,45.1488,44.9675,45.0193,321300.0
2018-01-17 10:10:00,52.15,52.4,52.13,52.37,248820.0,45.0107,45.2265,44.9934,45.2006,248820.0
2018-01-17 10:20:00,52.37,52.39,52.28,52.37,161700.0,45.2006,45.2178,45.1229,45.2006,161700.0
2018-01-17 10:30:00,52.37,52.62,52.32,52.6,280471.0,45.2006,45.4164,45.1574,45.3991,280471.0
2018-01-17 10:40:00,52.61,52.74,52.52,52.73,142156.0,45.4077,45.5199,45.33,45.5113,142156.0
2018-01-17 10:50:00,52.72,52.83,52.69,52.8,145121.0,45.5027,45.5976,45.4768,45.5717,145121.0
2018-01-17 11:00:00,52.8,53.02,52.79,53.01,212231.0,45.5717,45.7616,45.5631,45.753,212231.0
2018-01-17 11:10:00,53.0,53.05,52.92,53.02,143140.0,45.7443,45.7875,45.6753,45.7616,143140.0
2018-01-17 11:20:00,53.02,53.13,52.98,53.09,224458.0,45.7616,45.8565,45.7271,45.822,224458.0
2018-01-17 11:30:00,53.1,53.15,53.06,53.14,125354.0,45.8306,45.8738,45.7961,45.8652,125354.0
2018-01-17 11:40:00,53.14,53.27,53.12,53.21,181246.0,45.8652,45.9774,45.8479,45.9256,181246.0
2018-01-17 11:50:00,53.21,53.27,52.99,52.99,161613.0,45.9256,45.9774,45.7357,45.7357,161613.0
2018-01-17 12:00:00,52.99,53.1,52.99,53.05,115711.0,45.7357,45.8306,45.7357,45.7875,115711.0
2018-01-17 12:10:00,53.05,53.07,52.93,53.06,151351.0,45.7875,45.8047,45.6839,45.7961,151351.0
2018-01-17 12:20:00,53.07,53.21,53.05,53.14,90272.0,45.8047,45.9256,45.7875,45.8652,90272.0
2018-01-17 12:30:00,53.15,53.2,53.05,53.18,90626.0,45.8738,45.917,45.7875,45.8997,90626.0
2018-01-17 12:40:00,53.17,53.2,53.11,53.19,65716.0,45.8911,45.917,45.8393,45.9083,65716.0
2018-01-17 12:50:00,53.2,53.2,53.11,53.15,89971.0,45.917,45.917,45.8393,45.8738,89971.0
2018-01-17 13:00:00,53.14,53.19,53.13,53.18,60185.0,45.8652,45.9083,45.8565,45.8997,60185.0
2018-01-17 13:10:00,53.18,53.27,53.18,53.23,103904.0,45.8997,45.9774,45.8997,45.9428,103904.0
2018-01-17 13:20:00,53.22,53.27,53.19,53.21,61538.0,45.9342,45.9774,45.9083,45.9256,61538.0
2018-01-17 13:30:00,53.21,53.24,53.15,53.16,92815.0,45.9256,45.9515,45.8738,45.8824,92815.0
2018-01-17 13:40:00,53.17,53.24,53.14,53.15,79613.0,45.8911,45.9515,45.8652,45.8738,79613.0
2018-01-17 13:50:00,53.15,53.22,53.13,53.16,60284.0,45.8738,45.9342,45.8565,45.8824,60284.0
2018-01-17 14:00:00,53.17,53.25,53.12,53.24,97069.0,45.8911,45.9601,45.8479,45.9515,97069.0
2018-01-17 14:10:00,53.24,53.31,53.14,53.15,158017.0,45.9515,46.0119,45.8652,45.8738,158017.0
2018-01-17 14:20:00,53.15,53.26,53.14,53.23,105705.0,45.8738,45.9687,45.8652,45.9428,105705.0
2018-01-17 14:30:00,53.22,53.27,53.16,53.23,94933.0,45.9342,45.9774,45.8824,45.9428,94933.0
2018-01-17 14:40:00,53.23,53.29,53.18,53.27,108014.0,45.9428,45.9946,45.8997,45.9774,108014.0
2018-01-17 14:50:00,53.28,53.33,53.23,53.24,97059.0,45.986,46.0292,45.9428,45.9515,97059.0
2018-01-17 15:00:00,53.24,53.24,53.09,53.09,124071.0,45.9515,45.9515,45.822,45.822,124071.0
2018-01-17 15:10:00,53.1,53.11,53.05,53.09,105272.0,45.8306,45.8393,45.7875,45.822,105272.0
2018-01-17 15:20:00,53.09,53.09,52.97,52.99,148427.0,45.822,45.822,45.7184,45.7357,148427.0
2018-01-17 15:30:00,52.99,53.06,52.95,53.04,190840.0,45.7357,45.7961,45.7012,45.7789,190840.0
2018-01-17 15:40:00,53.04,53.15,52.9,52.96,423315.0,45.7789,45.8738,45.658,45.7098,423315.0
2018-01-17 15:50:00,52.96,52.97,52.75,52.86,713523.0,45.7098,45.7184,45.5286,45.6235,713523.0
2018-01-18 09:30:00,52.63,52.68,52.21,52.61,241737.0,45.425,45.4681,45.0625,45.4077,241737.0
2018-01-18 09:40:00,52.62,52.7,52.42,52.54,238180.0,45.4164,45.4854,45.2437,45.3473,238180.0
2018-01-18 09:50:00,52.53,52.63,52.46,52.56,107554.0,45.3387,45.425,45.2783,45.3646,107554.0
2018-01-18 10:00:00,52.56,52.75,52.44,52.69,160820.0,45.3646,45.5286,45.261,45.4768,160820.0
2018-01-18 10:10:00,52.68,52.74,52.61,52.62,124022.0,45.4681,45.5199,45.4077,45.4164,124022.0
2018-01-18 10:20:00,52.62,52.69,52.6,52.68,108366.0,45.4164,45.4768,45.3991,45.4681,108366.0
2018-01-18 10:30:00,52.69,52.78,52.63,52.71,108804.0,45.4768,45.5544,45.425,45.494,108804.0
2018-01-18 10:40:00,52.7,52.81,52.63,52.8,124605.0,45.4854,45.5803,45.425,45.5717,124605.0
2018-01-18 10:50:00,52.8,52.8,52.43,52.44,179817.0,45.5717,45.5717,45.2524,45.261,179817.0
2018-01-18 11:00:00,52.45,52.75,52.44,52.65,198201.0,45.2696,45.5286,45.261,45.4422,198201.0
2018-01-18 11:10:00,52.65,52.99,52.65,52.97,109258.0,45.4422,45.7357,45.4422,45.7184,109258.0
2018-01-18 11:20:00,52.97,53.0,52.81,52.85,100445.0,45.7184,45.7443,45.5803,45.6149,100445.0
2018-01-18 11:30:00,52.85,53.03,52.84,52.84,100046.0,45.6149,45.7702,45.6062,45.6062,100046.0
2018-01-18 11:40:00,52.85,52.89,52.78,52.85,106585.0,45.6149,45.6494,45.5544,45.6149,106585.0
2018-01-18 11:50:00,52.86,52.96,52.84,52.94,88810.0,45.6235,45.7098,45.6062,45.6925,88810.0
2018-01-18 12:00:00,52.93,53.07,52.92,52.94,307608.0,45.6839,45.8047,45.6753,45.6925,307608.0
2018-01-18 12:10:00,52.95,52.95,52.81,52.83,51079.0,45.7012,45.7012,45.5803,45.5976,51079.0
2018-01-18 12:20:00,52.83,52.84,52.66,52.74,86987.0,45.5976,45.6062,45.4509,45.5199,86987.0
2018-01-18 12:30:00,52.73,52.77,52.7,52.73,72703.0,45.5113,45.5458,45.4854,45.5113,72703.0
2018-01-18 12:40:00,52.73,52.84,52.72,52.84,49382.0,45.5113,45.6062,45.5027,45.6062,49382.0
2018-01-18 12:50:00,52.84,52.85,52.77,52.83,68838.0,45.6062,45.6149,45.5458,45.5976,68838.0
2018-01-18 13:00:00,52.83,52.85,52.74,52.76,48880.0,45.5976,45.6149,45.5199,45.5372,48880.0
2018-01-18 13:10:00,52.75,52.78,52.7,52.7,39671.0,45.5286,45.5544,45.4854,45.4854,39671.0
2018-01-18 13:20:00,52.7,52.72,52.63,52.64,44071.0,45.4854,45.5027,45.425,45.4336,44071.0
2018-01-18 13:30:00,52.65,52.65,52.58,52.6,50787.0,45.4422,45.4422,45.3818,45.3991,50787.0
2018-01-18 13:40:00,52.61,52.68,52.6,52.63,60412.0,45.4077,45.4681,45.3991,45.425,60412.0
2018-01-18 13:50:00,52.62,52.73,52.62,52.71,83767.0,45.4164,45.5113,45.4164,45.494,83767.0
2018-01-18 14:00:00,52.71,52.75,52.65,52.7,83180.0,45.494,45.5286,45.4422,45.4854,83180.0
2018-01-18 14:10:00,52.7,52.72,52.58,52.59,75018.0,45.4854,45.5027,45.3818,45.3905,75018.0
2018-01-18 14:20:00,52.58,52.64,52.56,52.63,60068.0,45.3818,45.4336,45.3646,45.425,60068.0
2018-01-18 14:30:00,52.64,52.67,52.6,52.63,68423.0,45.4336,45.4595,45.3991,45.425,68423.0
2018-01-18 14:40:00,52.63,52.66,52.6,52.6,59022.0,45.425,45.4509,45.3991,45.3991,59022.0
2018-01-18 14:50:00,52.61,52.61,52.5,52.51,96723.0,45.4077,45.4077,45.3128,45.3214,96723.0
2018-01-18 15:00:00,52.51,52.51,52.44,52.47,125329.0,45.3214,45.3214,45.261,45.2869,125329.0
2018-01-18 15:10:00,52.47,52.49,52.42,52.44,88610.0,45.2869,45.3041,45.2437,45.261,88610.0
2018-01-18 15:20:00,52.45,52.51,52.41,52.41,111578.0,45.2696,45.3214,45.2351,45.2351,111578.0
2018-01-18 15:30:00,52.41,52.42,52.33,52.37,164841.0,45.2351,45.2437,45.1661,45.2006,164841.0
2018-01-18 15:40:00,52.38,52.43,52.32,52.39,253060.0,45.2092,45.2524,45.1574,45.2178,253060.0
2018-01-18 15:50:00,52.4,52.5,52.35,52.38,945013.0,45.2265,45.3128,45.1833,45.2092,945013.0
2018-01-19 09:30:00,52.02,52.09,51.42,51.78,898955.0,44.8985,44.9589,44.3806,44.6913,898955.0
2018-01-19 09:40:00,51.81,52.12,51.76,52.0,264182.0,44.7172,44.9848,44.6741,44.8812,264182.0
2018-01-19 09:50:00,52.0,52.28,51.98,52.22,419051.0,44.8812,45.1229,44.864,45.0711,419051.0
2018-01-19 10:00:00,52.21,52.38,52.18,52.26,176128.0,45.0625,45.2092,45.0366,45.1056,176128.0
2018-01-19 10:10:00,52.27,52.46,52.25,52.41,147392.0,45.1143,45.2783,45.097,45.2351,147392.0
2018-01-19 10:20:00,52.42,52.42,52.18,52.28,217747.0,45.2437,45.2437,45.0366,45.1229,217747.0
2018-01-19 10:30:00,52.28,52.35,52.2,52.32,151029.0,45.1229,45.1833,45.0538,45.1574,151029.0
2018-01-19 10:40:00,52.32,52.65,52.31,52.6,284254.0,45.1574,45.4422,45.1488,45.3991,284254.0
2018-01-19 10:50:00,52.61,52.78,52.49,52.72,184996.0,45.4077,45.5544,45.3041,45.5027,184996.0
2018-01-19 11:00:00,52.72,52.75,52.49,52.59,145476.0,45.5027,45.5286,45.3041,45.3905,145476.0
2018-01-19 11:10:00,52.59,52.89,52.56,52.86,328861.0,45.3905,45.6494,45.3646,45.6235,328861.0
2018-01-19 11:20:00,52.85,52.86,52.69,52.73,160990.0,45.6149,45.6235,45.4768,45.5113,160990.0
2018-01-19 11:30:00,52.73,52.79,52.62,52.65,118716.0,45.5113,45.5631,45.4164,45.4422,118716.0
2018-01-19 11:40:00,52.64,52.64,52.51,52.53,154446.0,45.4336,45.4336,45.3214,45.3387,154446.0
2018-01-19 11:50:00,52.53,52.6,52.45,52.58,107167.0,45.3387,45.3991,45.2696,45.3818,107167.0
2018-01-19 12:00:00,52.58,52.72,52.55,52.66,157057.0,45.3818,45.5027,45.3559,45.4509,157057.0
2018-01-19 12:10:00,52.65,52.78,52.65,52.78,127461.0,45.4422,45.5544,45.4422,45.5544,127461.0
2018-01-19 12:20:00,52.79,52.79,52.67,52.75,64756.0,45.5631,45.5631,45.4595,45.5286,64756.0
2018-01-19 12:30:00,52.75,52.76,52.65,52.69,84195.0,45.5286,45.5372,45.4422,45.4768,84195.0
2018-01-19 12:40:00,52.69,52.75,52.68,52.74,78621.0,45.4768,45.5286,45.4681,45.5199,78621.0
2018-01-19 12:50:00,52.74,52.86,52.72,52.77,98144.0,45.5199,45.6235,45.5027,45.5458,98144.0
2018-01-19 13:00:00,52.77,52.79,52.69,52.78,76309.0,45.5458,45.5631,45.4768,45.5544,76309.0
2018-01-19 13:10:00,52.78,52.88,52.74,52.83,198200.0,45.5544,45.6408,45.5199,45.5976,198200.0
2018-01-19 13:20:00,52.83,52.91,52.78,52.87,117943.0,45.5976,45.6667,45.5544,45.6321,117943.0
2018-01-19 13:30:00,52.88,52.9,52.8,52.86,102994.0,45.6408,45.658,45.5717,45.6235,102994.0
2018-01-19 13:40:00,52.86,52.87,52.76,52.85,125724.0,45.6235,45.6321,45.5372,45.6149,125724.0
2018-01-19 13:50:00,52.85,52.94,52.84,52.93,76548.0,45.6149,45.6925,45.6062,45.6839,76548.0
2018-01-19 14:00:00,52.93,52.98,52.9,52.96,126790.0,45.6839,45.7271,45.658,45.7098,126790.0
2018-01-19 14:10:00,52.96,53.0,52.89,52.97,145935.0,45.7098,45.7443,45.6494,45.7184,145935.0
2018-01-19 14:20:00,52.98,53.02,52.94,52.98,157430.0,45.7271,45.7616,45.6925,45.7271,157430.0
2018-01-19 14:30:00,52.97,53.07,52.96,53.03,143569.0,45.7184,45.8047,45.7098,45.7702,143569.0
2018-01-19 14:40:00,53.03,53.1,53.0,53.08,101202.0,45.7702,45.8306,45.7443,45.8134,101202.0
2018-01-19 14:50:00,53.09,53.14,53.04,53.04,103281.0,45.822,45.8652,45.7789,45.7789,103281.0
2018-01-19 15:00:00,53.04,53.15,53.03,53.12,177083.0,45.7789,45.8738,45.7702,45.8479,177083.0
2018-01-19 15:10:00,53.12,53.18,53.05,53.15,168442.0,45.8479,45.8997,45.7875,45.8738,168442.0
2018-01-19 15:20:00,53.13,53.14,52.94,52.98,193144.0,45.8565,45.8652,45.6925,45.7271,193144.0
2018-01-19 15:30:00,52.98,53.04,52.97,53.02,254897.0,45.7271,45.7789,45.7184,45.7616,254897.0
2018-01-19 15:40:00,53.02,53.07,52.96,52.97,429570.0,45.7616,45.8047,45.7098,45.7184,429570.0
2018-01-19 15:50:00,52.97,53.09,52.96,53.03,922976.0,45.7184,45.822,45.7098,45.7702,922976.0
2018-01-22 09:30:00,54.02,54.53,53.64,54.33,1085752.0,46.6247,47.0649,46.2967,46.8923,1085752.0
2018-01-22 09:40:00,54.33,54.72,54.22,54.3,770319.0,46.8923,47.2289,46.7973,46.8664,770319.0
2018-01-22 09:50:00,54.29,54.75,54.22,54.67,665371.0,46.8577,47.2548,46.7973,47.1857,665371.0
2018-01-22 10:00:00,54.66,55.0,54.58,54.93,760549.0,47.1771,47.4705,47.108,47.4101,760549.0
2018-01-22 10:10:00,54.95,55.17,54.87,54.95,1072266.0,47.4274,47.6173,47.3583,47.4274,1072266.0
2018-01-22 10:20:00,54.93,55.03,54.65,54.66,367762.0,47.4101,47.4964,47.1684,47.1771,367762.0
2018-01-22 10:30:00,54.66,54.7,54.39,54.7,417993.0,47.1771,47.2116,46.944,47.2116,417993.0
2018-01-22 10:40:00,54.67,54.82,54.44,54.81,263300.0,47.1857,47.3152,46.9872,47.3065,263300.0
2018-01-22 10:50:00,54.82,55.06,54.73,55.04,331259.0,47.3152,47.5223,47.2375,47.5051,331259.0
2018-01-22 11:00:00,55.04,55.24,54.9,55.24,269185.0,47.5051,47.6777,47.3842,47.6777,269185.0
2018-01-22 11:10:00,55.24,55.6,55.19,55.4,459424.0,47.6777,47.9884,47.6345,47.8158,459424.0
2018-01-22 11:20:00,55.4,55.47,55.16,55.41,336103.0,47.8158,47.8762,47.6086,47.8244,336103.0
2018-01-22 11:30:00,55.41,55.45,55.19,55.4,228366.0,47.8244,47.8589,47.6345,47.8158,228366.0
2018-01-22 11:40:00,55.43,55.55,55.32,55.51,245487.0,47.8417,47.9452,47.7467,47.9107,245487.0
2018-01-22 11:50:00,55.51,55.64,55.46,55.56,313770.0,47.9107,48.0229,47.8676,47.9539,313770.0
2018-01-22 12:00:00,55.56,55.67,55.52,55.63,353152.0,47.9539,48.0488,47.9193,48.0143,353152.0
2018-01-22 12:10:00,55.64,55.67,55.55,55.57,235666.0,48.0229,48.0488,47.9452,47.9625,235666.0
2018-01-22 12:20:00,55.59,55.62,55.44,55.61,186321.0,47.9798,48.0057,47.8503,47.997,186321.0
2018-01-22 12:30:00,55.6,55.66,55.53,55.58,189869.0,47.9884,48.0402,47.928,47.9711,189869.0
2018-01-22 12:40:00,55.56,55.63,55.51,55.54,161031.0,47.9539,48.0143,47.9107,47.9366,161031.0
2018-01-22 12:50:00,55.53,55.63,55.52,55.57,130502.0,47.928,48.0143,47.9193,47.9625,130502.0
2018-01-22 13:00:00,55.57,55.66,55.55,55.62,148741.0,47.9625,48.0402,47.9452,48.0057,148741.0
2018-01-22 13:10:00,55.62,55.85,55.6,55.65,239121.0,48.0057,48.2042,47.9884,48.0315,239121.0
2018-01-22 13:20:00,55.65,55.67,55.54,55.63,163370.0,48.0315,48.0488,47.9366,48.0143,163370.0
2018-01-22 13:30:00,55.63,55.86,55.62,55.84,128057.0,48.0143,48.2128,48.0057,48.1955,128057.0
2018-01-22 13:40:00,55.81,55.92,55.77,55.9,175956.0,48.1696,48.2646,48.1351,48.2473,175956.0
2018-01-22 13:50:00,55.9,56.15,55.89,56.15,306607.0,48.2473,48.4631,48.2387,48.4631,306607.0
2018-01-22 14:00:00,56.15,56.23,56.0,56.18,186591.0,48.4631,48.5321,48.3336,48.489,186591.0
2018-01-22 14:10:00,56.18,56.3,56.13,56.19,219770.0,48.489,48.5926,48.4458,48.4976,219770.0
2018-01-22 14:20:00,56.19,56.2,55.9,56.1,287150.0,48.4976,48.5063,48.2473,48.4199,287150.0
2018-01-22 14:30:00,56.09,56.09,55.84,55.88,237835.0,48.4113,48.4113,48.1955,48.2301,237835.0
2018-01-22 14:40:00,55.88,55.9,55.63,55.74,291091.0,48.2301,48.2473,48.0143,48.1092,291091.0
2018-01-22 14:50:00,55.74,55.96,55.73,55.94,239802.0,48.1092,48.2991,48.1006,48.2818,239802.0
2018-01-22 15:00:00,55.93,56.22,55.92,56.19,306427.0,48.2732,48.5235,48.2646,48.4976,306427.0
2018-01-22 15:10:00,56.19,56.23,56.09,56.21,268586.0,48.4976,48.5321,48.4113,48.5149,268586.0
2018-01-22 15:20:00,56.21,56.4,56.21,56.37,321568.0,48.5149,48.6789,48.5149,48.653,321568.0
2018-01-22 15:30:00,56.37,56.39,56.3,56.34,449131.0,48.653,48.6702,48.5926,48.6271,449131.0
2018-01-22 15:40:00,56.34,56.39,56.27,56.33,770023.0,48.6271,48.6702,48.5667,48.6185,770023.0
2018-01-22 15:50:00,56.33,56.45,56.26,56.42,1742105.0,48.6185,48.722,48.558,48.6961,1742105.0
2018-01-23 09:30:00,56.63,57.4,56.47,57.38,1018224.0,48.8774,49.542,48.7393,49.5247,1018224.0
2018-01-23 09:40:00,57.38,57.86,57.31,57.82,935964.0,49.5247,49.939,49.4643,49.9045,935964.0
2018-01-23 09:50:00,57.81,57.82,57.21,57.47,678924.0,49.8958,49.9045,49.378,49.6024,678924.0
2018-01-23 10:00:00,57.46,57.65,57.13,57.15,663999.0,49.5938,49.7577,49.3089,49.3262,663999.0
2018-01-23 10:10:00,57.16,57.4,56.92,56.96,482521.0,49.3348,49.542,49.1277,49.1622,482521.0
2018-01-23 10:20:00,56.98,57.11,56.86,57.01,501337.0,49.1795,49.2917,49.0759,49.2054,501337.0
2018-01-23 10:30:00,57.01,57.06,56.8,56.92,431174.0,49.2054,49.2485,49.0241,49.1277,431174.0
2018-01-23 10:40:00,56.92,57.12,56.85,57.08,396205.0,49.1277,49.3003,49.0673,49.2658,396205.0
2018-01-23 10:50:00,57.08,57.28,57.08,57.18,220306.0,49.2658,49.4384,49.2658,49.3521,220306.0
2018-01-23 11:00:00,57.19,57.44,57.19,57.3,228715.0,49.3607,49.5765,49.3607,49.4557,228715.0
2018-01-23 11:10:00,57.29,57.36,57.16,57.21,248136.0,49.447,49.5074,49.3348,49.378,248136.0
2018-01-23 11:20:00,57.21,57.23,57.02,57.05,249805.0,49.378,49.3952,49.214,49.2399,249805.0
2018-01-23 11:30:00,57.05,57.14,57.01,57.03,169569.0,49.2399,49.3176,49.2054,49.2226,169569.0
2018-01-23 11:40:00,57.04,57.07,56.98,57.0,237545.0,49.2313,49.2571,49.1795,49.1967,237545.0
2018-01-23 11:50:00,57.0,57.16,56.89,57.05,216393.0,49.1967,49.3348,49.1018,49.2399,216393.0
2018-01-23 12:00:00,57.06,57.15,57.0,57.08,99507.0,49.2485,49.3262,49.1967,49.2658,99507.0
2018-01-23 12:10:00,57.09,57.13,56.99,57.04,100670.0,49.2744,49.3089,49.1881,49.2313,100670.0
2018-01-23 12:20:00,57.04,57.04,56.85,56.92,225788.0,49.2313,49.2313,49.0673,49.1277,225788.0
2018-01-23 12:30:00,56.93,57.08,56.92,57.0,109584.0,49.1363,49.2658,49.1277,49.1967,109584.0
2018-01-23 12:40:00,57.0,57.05,56.94,56.98,145599.0,49.1967,49.2399,49.1449,49.1795,145599.0
2018-01-23 12:50:00,56.98,57.16,56.98,57.14,216486.0,49.1795,49.3348,49.1795,49.3176,216486.0
2018-01-23 13:00:00,57.15,57.17,57.06,57.08,132143.0,49.3262,49.3435,49.2485,49.2658,132143.0
2018-01-23 13:10:00,57.07,57.11,56.99,57.04,98697.0,49.2571,49.2917,49.1881,49.2313,98697.0
2018-01-23 13:20:00,57.03,57.1,57.0,57.03,111712.0,49.2226,49.283,49.1967,49.2226,111712.0
2018-01-23 13:30:00,57.03,57.09,56.99,57.07,179456.0,49.2226,49.2744,49.1881,49.2571,179456.0
2018-01-23 13:40:00,57.08,57.09,57.01,57.03,105000.0,49.2658,49.2744,49.2054,49.2226,105000.0
2018-01-23 13:50:00,57.02,57.09,57.0,57.03,215210.0,49.214,49.2744,49.1967,49.2226,215210.0
2018-01-23 14:00:00,57.04,57.06,56.95,56.96,182854.0,49.2313,49.2485,49.1536,49.1622,182854.0
2018-01-23 14:10:00,56.95,56.99,56.93,56.98,240277.0,49.1536,49.1881,49.1363,49.1795,240277.0
2018-01-23 14:20:00,56.98,57.01,56.94,56.98,211275.0,49.1795,49.2054,49.1449,49.1795,211275.0
2018-01-23 14:30:00,56.98,56.99,56.85,56.88,175723.0,49.1795,49.1881,49.0673,49.0932,175723.0
2018-01-23 14:40:00,56.88,56.92,56.83,56.89,197020.0,49.0932,49.1277,49.05,49.1018,197020.0
2018-01-23 14:50:00,56.9,56.96,56.89,56.91,186140.0,49.1104,49.1622,49.1018,49.1191,186140.0
2018-01-23 15:00:00,56.91,56.92,56.82,56.88,176686.0,49.1191,49.1277,49.0414,49.0932,176686.0
2018-01-23 15:10:00,56.88,56.96,56.85,56.92,204558.0,49.0932,49.1622,49.0673,49.1277,204558.0
2018-01-23 15:20:00,56.92,56.99,56.84,56.9,206308.0,49.1277,49.1881,49.0586,49.1104,206308.0
2018-01-23 15:30:00,56.9,57.0,56.89,57.0,234458.0,49.1104,49.1967,49.1018,49.1967,234458.0
2018-01-23 15:40:00,56.99,56.99,56.88,56.94,366744.0,49.1881,49.1881,49.0932,49.1449,366744.0
2018-01-23 15:50:00,56.94,56.95,56.73,56.82,987458.0,49.1449,49.1536,48.9637,49.0414,987458.0
2018-01-24 09:30:00,56.73,56.84,56.07,56.37,529743.0,48.9637,49.0586,48.394,48.653,529743.0
2018-01-24 09:40:00,56.38,56.45,56.07,56.12,416630.0,48.6616,48.722,48.394,48.4372,416630.0
2018-01-24 09:50:00,56.13,56.13,55.7,55.74,417639.0,48.4458,48.4458,48.0747,48.1092,417639.0
2018-01-24 10:00:00,55.74,56.11,55.67,55.98,482629.0,48.1092,48.4286,48.0488,48.3164,482629.0
2018-01-24 10:10:00,55.99,56.05,55.65,55.67,369147.0,48.325,48.3768,48.0315,48.0488,369147.0
2018-01-24 10:20:00,55.66,55.76,55.6,55.71,338937.0,48.0402,48.1265,47.9884,48.0833,338937.0
2018-01-24 10:30:00,55.71,56.21,55.68,56.18,494016.0,48.0833,48.5149,48.0574,48.489,494016.0
2018-01-24 10:40:00,56.18,56.4,56.05,56.12,287897.0,48.489,48.6789,48.3768,48.4372,287897.0
2018-01-24 10:50:00,56.11,56.19,55.97,56.03,357911.0,48.4286,48.4976,48.3077,48.3595,357911.0
2018-01-24 11:00:00,56.04,56.21,55.88,55.93,214559.0,48.3682,48.5149,48.2301,48.2732,214559.0
2018-01-24 11:10:00,55.94,55.95,55.79,55.89,226595.0,48.2818,48.2905,48.1524,48.2387,226595.0
2018-01-24 11:20:00,55.89,56.01,55.83,55.84,154207.0,48.2387,48.3423,48.1869,48.1955,154207.0
2018-01-24 11:30:00,55.83,55.88,55.57,55.67,274350.0,48.1869,48.2301,47.9625,48.0488,274350.0
2018-01-24 11:40:00,55.67,55.67,55.51,55.56,160275.0,48.0488,48.0488,47.9107,47.9539,160275.0
2018-01-24 11:50:00,55.55,55.73,55.51,55.63,150456.0,47.9452,48.1006,47.9107,48.0143,150456.0
2018-01-24 12:00:00,55.64,55.82,55.55,55.76,112964.0,48.0229,48.1783,47.9452,48.1265,112964.0
2018-01-24 12:10:00,55.76,55.81,55.7,55.72,81760.0,48.1265,48.1696,48.0747,48.092,81760.0
2018-01-24 12:20:00,55.71,55.84,55.53,55.54,258789.0,48.0833,48.1955,47.928,47.9366,258789.0
2018-01-24 12:30:00,55.55,55.6,55.47,55.53,183386.0,47.9452,47.9884,47.8762,47.928,183386.0
2018-01-24 12:40:00,55.53,55.54,55.43,55.54,161614.0,47.928,47.9366,47.8417,47.9366,161614.0
2018-01-24 12:50:00,55.53,55.65,55.52,55.64,100855.0,47.928,48.0315,47.9193,48.0229,100855.0
2018-01-24 13:00:00,55.65,55.69,55.55,55.58,79924.0,48.0315,48.0661,47.9452,47.9711,79924.0
2018-01-24 13:10:00,55.57,55.87,55.57,55.83,110225.0,47.9625,48.2214,47.9625,48.1869,110225.0
2018-01-24 13:20:00,55.82,55.84,55.75,55.82,114587.0,48.1783,48.1955,48.1179,48.1783,114587.0
2018-01-24 13:30:00,55.81,56.03,55.81,55.89,145642.0,48.1696,48.3595,48.1696,48.2387,145642.0
2018-01-24 13:40:00,55.89,56.08,55.86,56.03,120399.0,48.2387,48.4027,48.2128,48.3595,120399.0
2018-01-24 13:50:00,56.04,56.09,55.87,55.91,149349.0,48.3682,48.4113,48.2214,48.256,149349.0
2018-01-24 14:00:00,55.91,55.93,55.69,55.74,201891.0,48.256,48.2732,48.0661,48.1092,201891.0
2018-01-24 14:10:00,55.73,55.89,55.7,55.87,164491.0,48.1006,48.2387,48.0747,48.2214,164491.0
2018-01-24 14:20:00,55.87,55.91,55.75,55.78,104716.0,48.2214,48.256,48.1179,48.1438,104716.0
2018-01-24 14:30:00,55.78,55.81,55.64,55.71,212115.0,48.1438,48.1696,48.0229,48.0833,212115.0
2018-01-24 14:40:00,55.71,55.81,55.7,55.79,138048.0,48.0833,48.1696,48.0747,48.1524,138048.0
2018-01-24 14:50:00,55.79,55.81,55.7,55.77,160222.0,48.1524,48.1696,48.0747,48.1351,160222.0
2018-01-24 15:00:00,55.77,55.78,55.67,55.71,114897.0,48.1351,48.1438,48.0488,48.0833,114897.0
2018-01-24 15:10:00,55.71,55.71,55.62,55.65,172303.0,48.0833,48.0833,48.0057,48.0315,172303.0
2018-01-24 15:20:00,55.64,55.7,55.53,55.53,231387.0,48.0229,48.0747,47.928,47.928,231387.0
2018-01-24 15:30:00,55.54,55.56,55.41,55.42,444136.0,47.9366,47.9539,47.8244,47.833,444136.0
2018-01-24 15:40:00,55.43,55.56,55.39,55.55,928167.0,47.8417,47.9539,47.8071,47.9452,928167.0
2018-01-24 15:50:00,55.54,55.56,55.32,55.33,1101026.0,47.9366,47.9539,47.7467,47.7554,1101026.0
2018-01-25 09:30:00,55.67,56.0,55.56,55.67,554719.0,48.0488,48.3336,47.9539,48.0488,554719.0
2018-01-25 09:40:00,55.66,56.11,55.59,56.1,448169.0,48.0402,48.4286,47.9798,48.4199,448169.0
2018-01-25 09:50:00,56.1,56.26,55.8,55.96,1034622.0,48.4199,48.558,48.161,48.2991,1034622.0
2018-01-25 10:00:00,55.95,55.99,55.52,55.53,441052.0,48.2905,48.325,47.9193,47.928,441052.0
2018-01-25 10:10:00,55.52,55.69,55.46,55.56,205220.0,47.9193,48.0661,47.8676,47.9539,205220.0
2018-01-25 10:20:00,55.56,55.76,55.55,55.64,126560.0,47.9539,48.1265,47.9452,48.0229,126560.0
2018-01-25 10:30:00,55.64,55.7,55.57,55.59,138383.0,48.0229,48.0747,47.9625,47.9798,138383.0
2018-01-25 10:40:00,55.59,55.66,55.55,55.66,168230.0,47.9798,48.0402,47.9452,48.0402,168230.0
2018-01-25 10:50:00,55.66,55.66,55.27,55.28,244362.0,48.0402,48.0402,47.7036,47.7122,244362.0
2018-01-25 11:00:00,55.29,55.38,55.15,55.35,249127.0,47.7208,47.7985,47.6,47.7726,249127.0
2018-01-25 11:10:00,55.36,55.53,55.3,55.36,170331.0,47.7812,47.928,47.7295,47.7812,170331.0
2018-01-25 11:20:00,55.36,55.55,55.34,55.42,117490.0,47.7812,47.9452,47.764,47.833,117490.0
2018-01-25 11:30:00,55.42,55.56,55.41,55.49,94092.0,47.833,47.9539,47.8244,47.8935,94092.0
2018-01-25 11:40:00,55.5,55.73,55.49,55.7,148857.0,47.9021,48.1006,47.8935,48.0747,148857.0
2018-01-25 11:50:00,55.7,55.8,55.68,55.71,111549.0,48.0747,48.161,48.0574,48.0833,111549.0
2018-01-25 12:00:00,55.71,55.86,55.66,55.68,114384.0,48.0833,48.2128,48.0402,48.0574,114384.0
2018-01-25 12:10:00,55.69,55.8,55.61,55.63,114412.0,48.0661,48.161,47.997,48.0143,114412.0
2018-01-25 12:20:00,55.62,55.7,55.51,55.7,91588.0,48.0057,48.0747,47.9107,48.0747,91588.0
2018-01-25 12:30:00,55.7,55.76,55.65,55.68,75573.0,48.0747,48.1265,48.0315,48.0574,75573.0
2018-01-25 12:40:00,55.69,55.86,55.67,55.83,79568.0,48.0661,48.2128,48.0488,48.1869,79568.0
2018-01-25 12:50:00,55.83,55.85,55.74,55.8,69231.0,48.1869,48.2042,48.1092,48.161,69231.0
2018-01-25 13:00:00,55.79,55.79,55.68,55.75,99579.0,48.1524,48.1524,48.0574,48.1179,99579.0
2018-01-25 13:10:00,55.75,55.81,55.73,55.79,73315.0,48.1179,48.1696,48.1006,48.1524,73315.0
2018-01-25 13:20:00,55.79,55.81,55.72,55.73,79066.0,48.1524,48.1696,48.092,48.1006,79066.0
2018-01-25 13:30:00,55.73,55.8,55.69,55.8,68286.0,48.1006,48.161,48.0661,48.161,68286.0
2018-01-25 13:40:00,55.79,55.85,55.73,55.78,79480.0,48.1524,48.2042,48.1006,48.1438,79480.0
2018-01-25 13:50:00,55.79,55.86,55.76,55.79,86259.0,48.1524,48.2128,48.1265,48.1524,86259.0
2018-01-25 14:00:00,55.79,55.86,55.6,55.62,199506.0,48.1524,48.2128,47.9884,48.0057,199506.0
2018-01-25 14:10:00,55.63,55.72,55.58,55.64,136283.0,48.0143,48.092,47.9711,48.0229,136283.0
2018-01-25 14:20:00,55.63,55.67,55.41,55.43,106609.0,48.0143,48.0488,47.8244,47.8417,106609.0
2018-01-25 14:30:00,55.43,55.48,55.27,55.32,144818.0,47.8417,47.8848,47.7036,47.7467,144818.0
2018-01-25 14:40:00,55.32,55.4,55.23,55.31,121462.0,47.7467,47.8158,47.669,47.7381,121462.0
2018-01-25 14:50:00,55.3,55.38,55.21,55.32,147912.0,47.7295,47.7985,47.6518,47.7467,147912.0
2018-01-25 15:00:00,55.32,55.45,55.32,55.42,144557.0,47.7467,47.8589,47.7467,47.833,144557.0
2018-01-25 15:10:00,55.42,55.48,55.34,55.43,161897.0,47.833,47.8848,47.764,47.8417,161897.0
2018-01-25 15:20:00,55.43,55.49,55.36,55.36,144219.0,47.8417,47.8935,47.7812,47.7812,144219.0
2018-01-25 15:30:00,55.37,55.4,55.26,55.29,198572.0,47.7899,47.8158,47.6949,47.7208,198572.0
2018-01-25 15:40:00,55.29,55.37,55.25,55.26,256522.0,47.7208,47.7899,47.6863,47.6949,256522.0
2018-01-25 15:50:00,55.26,55.29,55.2,55.2,535122.0,47.6949,47.7208,47.6432,47.6432,535122.0
2018-01-26 09:30:00,55.5,55.62,55.16,55.6,216699.0,47.9021,48.0057,47.6086,47.9884,216699.0
2018-01-26 09:40:00,55.63,55.69,55.43,55.59,143391.0,48.0143,48.0661,47.8417,47.9798,143391.0
2018-01-26 09:50:00,55.58,55.83,55.52,55.77,134749.0,47.9711,48.1869,47.9193,48.1351,134749.0
2018-01-26 10:00:00,55.76,55.86,55.54,55.86,173120.0,48.1265,48.2128,47.9366,48.2128,173120.0
2018-01-26 10:10:00,55.87,55.95,55.77,55.85,128708.0,48.2214,48.2905,48.1351,48.2042,128708.0
2018-01-26 10:20:00,55.86,55.92,55.69,55.76,138532.0,48.2128,48.2646,48.0661,48.1265,138532.0
2018-01-26 10:30:00,55.76,55.85,55.72,55.85,110374.0,48.1265,48.2042,48.092,48.2042,110374.0
2018-01-26 10:40:00,55.86,55.86,55.7,55.74,258831.0,48.2128,48.2128,48.0747,48.1092,258831.0
2018-01-26 10:50:00,55.73,55.8,55.58,55.62,415118.0,48.1006,48.161,47.9711,48.0057,415118.0
2018-01-26 11:00:00,55.63,55.91,55.6,55.9,113128.0,48.0143,48.256,47.9884,48.2473,113128.0
2018-01-26 11:10:00,55.9,55.96,55.59,55.6,345750.0,48.2473,48.2991,47.9798,47.9884,345750.0
2018-01-26 11:20:00,55.59,55.59,55.31,55.48,239014.0,47.9798,47.9798,47.7381,47.8848,239014.0
2018-01-26 11:30:00,55.48,55.63,55.35,55.43,164218.0,47.8848,48.0143,47.7726,47.8417,164218.0
2018-01-26 11:40:00,55.43,55.48,55.35,55.4,130307.0,47.8417,47.8848,47.7726,47.8158,130307.0
2018-01-26 11:50:00,55.4,55.45,55.32,55.42,203231.0,47.8158,47.8589,47.7467,47.833,203231.0
2018-01-26 12:00:00,55.42,55.56,55.42,55.53,81132.0,47.833,47.9539,47.833,47.928,81132.0
2018-01-26 12:10:00,55.52,55.64,55.51,55.6,77692.0,47.9193,48.0229,47.9107,47.9884,77692.0
2018-01-26 12:20:00,55.6,55.62,55.49,55.5,62162.0,47.9884,48.0057,47.8935,47.9021,62162.0
2018-01-26 12:30:00,55.51,55.56,55.48,55.55,86174.0,47.9107,47.9539,47.8848,47.9452,86174.0
2018-01-26 12:40:00,55.55,55.56,55.5,55.55,75666.0,47.9452,47.9539,47.9021,47.9452,75666.0
2018-01-26 12:50:00,55.56,55.58,55.52,55.54,75231.0,47.9539,47.9711,47.9193,47.9366,75231.0
2018-01-26 13:00:00,55.54,55.59,55.52,55.57,91069.0,47.9366,47.9798,47.9193,47.9625,91069.0
2018-01-26 13:10:00,55.56,55.6,55.54,55.57,117866.0,47.9539,47.9884,47.9366,47.9625,117866.0
2018-01-26 13:20:00,55.57,55.6,55.53,55.58,55878.0,47.9625,47.9884,47.928,47.9711,55878.0
2018-01-26 13:30:00,55.57,55.6,55.55,55.55,97476.0,47.9625,47.9884,47.9452,47.9452,97476.0
2018-01-26 13:40:00,55.56,55.56,55.49,55.52,66158.0,47.9539,47.9539,47.8935,47.9193,66158.0
2018-01-26 13:50:00,55.53,55.53,55.45,55.5,70460.0,47.928,47.928,47.8589,47.9021,70460.0
2018-01-26 14:00:00,55.5,55.56,55.45,55.55,57158.0,47.9021,47.9539,47.8589,47.9452,57158.0
2018-01-26 14:10:00,55.55,55.58,55.52,55.54,67987.0,47.9452,47.9711,47.9193,47.9366,67987.0
2018-01-26 14:20:00,55.54,55.54,55.47,55.48,96258.0,47.9366,47.9366,47.8762,47.8848,96258.0
2018-01-26 14:30:00,55.48,55.49,55.4,55.46,83900.0,47.8848,47.8935,47.8158,47.8676,83900.0
2018-01-26 14:40:00,55.46,55.49,55.43,55.49,87555.0,47.8676,47.8935,47.8417,47.8935,87555.0
2018-01-26 14:50:00,55.48,55.5,55.44,55.48,101290.0,47.8848,47.9021,47.8503,47.8848,101290.0
2018-01-26 15:00:00,55.48,55.48,55.44,55.44,114724.0,47.8848,47.8848,47.8503,47.8503,114724.0
2018-01-26 15:10:00,55.44,55.49,55.44,55.48,83672.0,47.8503,47.8935,47.8503,47.8848,83672.0
2018-01-26 15:20:00,55.47,55.51,55.45,55.47,110037.0,47.8762,47.9107,47.8589,47.8762,110037.0
2018-01-26 15:30:00,55.47,55.48,55.38,55.47,182924.0,47.8762,47.8848,47.7985,47.8762,182924.0
2018-01-26 15:40:00,55.46,55.48,55.42,55.46,221870.0,47.8676,47.8848,47.833,47.8676,221870.0
2018-01-26 15:50:00,55.45,55.63,55.41,55.61,816286.0,47.8589,48.0143,47.8244,47.997,816286.0
2018-01-29 09:30:00,55.32,55.35,54.61,55.14,374870.0,47.7467,47.7726,47.1339,47.5914,374870.0
2018-01-29 09:40:00,55.15,55.49,54.96,55.42,208646.0,47.6,47.8935,47.436,47.833,208646.0
2018-01-29 09:50:00,55.41,55.45,55.29,55.36,162843.0,47.8244,47.8589,47.7208,47.7812,162843.0
2018-01-29 10:00:00,55.35,55.53,55.2,55.5,133995.0,47.7726,47.928,47.6432,47.9021,133995.0
2018-01-29 10:10:00,55.51,55.6,55.24,55.38,131259.0,47.9107,47.9884,47.6777,47.7985,131259.0
2018-01-29 10:20:00,55.37,55.48,55.19,55.21,147711.0,47.7899,47.8848,47.6345,47.6518,147711.0
2018-01-29 10:30:00,55.2,55.3,55.09,55.13,157247.0,47.6432,47.7295,47.5482,47.5827,157247.0
2018-01-29 10:40:00,55.11,55.13,54.98,55.07,176983.0,47.5655,47.5827,47.4533,47.5309,176983.0
2018-01-29 10:50:00,55.08,55.08,54.95,54.96,146140.0,47.5396,47.5396,47.4274,47.436,146140.0
2018-01-29 11:00:00,54.95,55.0,54.83,54.88,206412.0,47.4274,47.4705,47.3238,47.367,206412.0
2018-01-29 11:10:00,54.88,55.01,54.85,54.9,135300.0,47.367,47.4792,47.3411,47.3842,135300.0
2018-01-29 11:20:00,54.9,55.0,54.87,54.92,128263.0,47.3842,47.4705,47.3583,47.4015,128263.0
2018-01-29 11:30:00,54.92,54.99,54.88,54.93,119173.0,47.4015,47.4619,47.367,47.4101,119173.0
2018-01-29 11:40:00,54.94,55.01,54.88,54.89,125015.0,47.4187,47.4792,47.367,47.3756,125015.0
2018-01-29 11:50:00,54.89,54.95,54.71,54.73,105589.0,47.3756,47.4274,47.2202,47.2375,105589.0
2018-01-29 12:00:00,54.73,54.87,54.7,54.78,82743.0,47.2375,47.3583,47.2116,47.2806,82743.0
2018-01-29 12:10:00,54.78,54.84,54.75,54.84,62098.0,47.2806,47.3324,47.2548,47.3324,62098.0
2018-01-29 12:20:00,54.84,54.85,54.7,54.71,79920.0,47.3324,47.3411,47.2116,47.2202,79920.0
2018-01-29 12:30:00,54.72,54.79,54.67,54.78,90255.0,47.2289,47.2893,47.1857,47.2806,90255.0
2018-01-29 12:40:00,54.78,55.0,54.76,54.98,165089.0,47.2806,47.4705,47.2634,47.4533,165089.0
2018-01-29 12:50:00,54.99,55.0,54.88,54.94,101706.0,47.4619,47.4705,47.367,47.4187,101706.0
2018-01-29 13:00:00,54.95,54.97,54.9,54.94,61242.0,47.4274,47.4446,47.3842,47.4187,61242.0
2018-01-29 13:10:00,54.94,55.06,54.94,55.04,110407.0,47.4187,47.5223,47.4187,47.5051,110407.0
2018-01-29 13:20:00,55.04,55.09,54.98,55.0,100687.0,47.5051,47.5482,47.4533,47.4705,100687.0
2018-01-29 13:30:00,55.01,55.02,54.94,54.96,50124.0,47.4792,47.4878,47.4187,47.436,50124.0
2018-01-29 13:40:00,54.97,54.98,54.89,54.89,61941.0,47.4446,47.4533,47.3756,47.3756,61941.0
2018-01-29 13:50:00,54.89,54.99,54.87,54.96,88239.0,47.3756,47.4619,47.3583,47.436,88239.0
2018-01-29 14:00:00,54.96,55.03,54.92,55.0,51452.0,47.436,47.4964,47.4015,47.4705,51452.0
2018-01-29 14:10:00,54.99,55.16,54.98,55.12,80495.0,47.4619,47.6086,47.4533,47.5741,80495.0
2018-01-29 14:20:00,55.12,55.2,55.07,55.18,73624.0,47.5741,47.6432,47.5309,47.6259,73624.0
2018-01-29 14:30:00,55.19,55.26,55.17,55.19,72909.0,47.6345,47.6949,47.6173,47.6345,72909.0
2018-01-29 14:40:00,55.18,55.25,55.14,55.21,80236.0,47.6259,47.6863,47.5914,47.6518,80236.0
2018-01-29 14:50:00,55.22,55.23,55.11,55.13,76401.0,47.6604,47.669,47.5655,47.5827,76401.0
2018-01-29 15:00:00,55.13,55.21,55.12,55.15,115047.0,47.5827,47.6518,47.5741,47.6,115047.0
2018-01-29 15:10:00,55.15,55.16,54.97,54.99,125613.0,47.6,47.6086,47.4446,47.4619,125613.0
2018-01-29 15:20:00,55.0,55.01,54.9,54.93,162580.0,47.4705,47.4792,47.3842,47.4101,162580.0
2018-01-29 15:30:00,54.93,54.94,54.77,54.78,184611.0,47.4101,47.4187,47.272,47.2806,184611.0
2018-01-29 15:40:00,54.77,54.81,54.63,54.65,322715.0,47.272,47.3065,47.1512,47.1684,322715.0
2018-01-29 15:50:00,54.65,54.9,54.64,54.81,581559.0,47.1684,47.3842,47.1598,47.3065,581559.0
2018-01-30 09:30:00,54.24,54.24,53.74,53.98,420978.0,46.8146,46.8146,46.383,46.5902,420978.0
2018-01-30 09:40:00,53.95,53.99,53.45,53.59,407006.0,46.5643,46.5988,46.1327,46.2536,407006.0
2018-01-30 09:50:00,53.59,53.7,53.27,53.63,549890.0,46.2536,46.3485,45.9774,46.2881,549890.0
2018-01-30 10:00:00,53.66,53.69,53.11,53.22,323667.0,46.314,46.3399,45.8393,45.9342,323667.0
2018-01-30 10:10:00,53.23,53.62,53.18,53.38,252249.0,45.9428,46.2795,45.8997,46.0723,252249.0
2018-01-30 10:20:00,53.37,53.48,53.28,53.44,277129.0,46.0637,46.1586,45.986,46.1241,277129.0
2018-01-30 10:30:00,53.43,53.67,53.42,53.63,275789.0,46.1155,46.3226,46.1068,46.2881,275789.0
2018-01-30 10:40:00,53.64,53.64,53.29,53.3,176774.0,46.2967,46.2967,45.9946,46.0033,176774.0
2018-01-30 10:50:00,53.3,53.35,53.08,53.32,632313.0,46.0033,46.0464,45.8134,46.0205,632313.0
2018-01-30 11:00:00,53.33,53.62,53.32,53.48,264209.0,46.0292,46.2795,46.0205,46.1586,264209.0
2018-01-30 11:10:00,53.49,53.58,53.32,53.33,139091.0,46.1672,46.2449,46.0205,46.0292,139091.0
2018-01-30 11:20:00,53.33,53.34,53.15,53.16,144283.0,46.0292,46.0378,45.8738,45.8824,144283.0
2018-01-30 11:30:00,53.16,53.44,53.16,53.29,203695.0,45.8824,46.1241,45.8824,45.9946,203695.0
2018-01-30 11:40:00,53.29,53.53,53.29,53.3,110199.0,45.9946,46.2018,45.9946,46.0033,110199.0
2018-01-30 11:50:00,53.3,53.48,53.29,53.41,127682.0,46.0033,46.1586,45.9946,46.0982,127682.0
2018-01-30 12:00:00,53.41,53.47,53.36,53.42,145403.0,46.0982,46.15,46.055,46.1068,145403.0
2018-01-30 12:10:00,53.42,53.51,53.39,53.46,150316.0,46.1068,46.1845,46.0809,46.1414,150316.0
2018-01-30 12:20:00,53.46,53.64,53.38,53.51,170072.0,46.1414,46.2967,46.0723,46.1845,170072.0
2018-01-30 12:30:00,53.5,53.51,53.33,53.41,113721.0,46.1759,46.1845,46.0292,46.0982,113721.0
2018-01-30 12:40:00,53.41,53.5,53.31,53.37,128422.0,46.0982,46.1759,46.0119,46.0637,128422.0
2018-01-30 12:50:00,53.36,53.5,53.35,53.4,140803.0,46.055,46.1759,46.0464,46.0896,140803.0
2018-01-30 13:00:00,53.41,53.43,53.31,53.4,81871.0,46.0982,46.1155,46.0119,46.0896,81871.0
2018-01-30 13:10:00,53.39,53.59,53.38,53.56,87171.0,46.0809,46.2536,46.0723,46.2277,87171.0
2018-01-30 13:20:00,53.57,53.61,53.35,53.45,101126.0,46.2363,46.2708,46.0464,46.1327,101126.0
2018-01-30 13:30:00,53.45,53.5,53.32,53.48,214318.0,46.1327,46.1759,46.0205,46.1586,214318.0
2018-01-30 13:40:00,53.48,53.53,53.42,53.48,127609.0,46.1586,46.2018,46.1068,46.1586,127609.0
2018-01-30 13:50:00,53.48,53.79,53.47,53.73,317429.0,46.1586,46.4262,46.15,46.3744,317429.0
2018-01-30 14:00:00,53.74,53.95,53.74,53.81,150664.0,46.383,46.5643,46.383,46.4434,150664.0
2018-01-30 14:10:00,53.82,53.88,53.75,53.79,193359.0,46.4521,46.5039,46.3917,46.4262,193359.0
2018-01-30 14:20:00,53.78,53.8,53.69,53.73,95769.0,46.4175,46.4348,46.3399,46.3744,95769.0
2018-01-30 14:30:00,53.73,53.83,53.71,53.79,104895.0,46.3744,46.4607,46.3571,46.4262,104895.0
2018-01-30 14:40:00,53.79,53.87,53.73,53.87,116489.0,46.4262,46.4952,46.3744,46.4952,116489.0
2018-01-30 14:50:00,53.86,53.92,53.76,53.87,99091.0,46.4866,46.5384,46.4003,46.4952,99091.0
2018-01-30 15:00:00,53.87,54.04,53.85,54.03,192772.0,46.4952,46.642,46.478,46.6333,192772.0
2018-01-30 15:10:00,54.04,54.04,53.9,53.92,133435.0,46.642,46.642,46.5211,46.5384,133435.0
2018-01-30 15:20:00,53.92,53.97,53.85,53.95,149871.0,46.5384,46.5815,46.478,46.5643,149871.0
2018-01-30 15:30:00,53.96,54.15,53.92,54.09,198087.0,46.5729,46.7369,46.5384,46.6851,198087.0
2018-01-30 15:40:00,54.09,54.25,54.06,54.2,326626.0,46.6851,46.8232,46.6592,46.7801,326626.0
2018-01-30 15:50:00,54.2,54.22,54.09,54.14,938222.0,46.7801,46.7973,46.6851,46.7283,938222.0
2018-01-31 09:30:00,54.18,54.39,54.07,54.28,239954.0,46.7628,46.944,46.6678,46.8491,239954.0
2018-01-31 09:40:00,54.28,54.43,54.15,54.2,143554.0,46.8491,46.9786,46.7369,46.7801,143554.0
2018-01-31 09:50:00,54.19,54.25,54.02,54.06,133705.0,46.7714,46.8232,46.6247,46.6592,133705.0
2018-01-31 10:00:00,54.05,54.05,53.72,53.73,201474.0,46.6506,46.6506,46.3658,46.3744,201474.0
2018-01-31 10:10:00,53.73,54.13,53.65,54.1,161837.0,46.3744,46.7196,46.3053,46.6937,161837.0
2018-01-31 10:20:00,54.09,54.14,53.9,53.91,161819.0,46.6851,46.7283,46.5211,46.5298,161819.0
2018-01-31 10:30:00,53.9,53.93,53.63,53.85,166136.0,46.5211,46.547,46.2881,46.478,166136.0
2018-01-31 10:40:00,53.83,53.84,53.56,53.68,132596.0,46.4607,46.4693,46.2277,46.3312,132596.0
2018-01-31 10:50:00,53.67,53.68,53.46,53.59,169239.0,46.3226,46.3312,46.1414,46.2536,169239.0
2018-01-31 11:00:00,53.58,53.58,53.28,53.4,167556.0,46.2449,46.2449,45.986,46.0896,167556.0
2018-01-31 11:10:00,53.39,53.71,53.36,53.69,136396.0,46.0809,46.3571,46.055,46.3399,136396.0
2018-01-31 11:20:00,53.69,53.87,53.67,53.68,190352.0,46.3399,46.4952,46.3226,46.3312,190352.0
2018-01-31 11:30:00,53.7,53.78,53.55,53.6,303331.0,46.3485,46.4175,46.219,46.2622,303331.0
2018-01-31 11:40:00,53.6,53.62,53.33,53.5,329116.0,46.2622,46.2795,46.0292,46.1759,329116.0
2018-01-31 11:50:00,53.5,53.7,53.48,53.65,93626.0,46.1759,46.3485,46.1586,46.3053,93626.0
2018-01-31 12:00:00,53.65,53.77,53.61,53.73,61504.0,46.3053,46.4089,46.2708,46.3744,61504.0
2018-01-31 12:10:00,53.73,53.74,53.52,53.6,89496.0,46.3744,46.383,46.1931,46.2622,89496.0
2018-01-31 12:20:00,53.6,53.62,53.52,53.55,64158.0,46.2622,46.2795,46.1931,46.219,64158.0
2018-01-31 12:30:00,53.55,53.63,53.45,53.45,71267.0,46.219,46.2881,46.1327,46.1327,71267.0
2018-01-31 12:40:00,53.44,53.48,53.37,53.39,86075.0,46.1241,46.1586,46.0637,46.0809,86075.0
2018-01-31 12:50:00,53.39,53.46,53.33,53.45,59777.0,46.0809,46.1414,46.0292,46.1327,59777.0
2018-01-31 13:00:00,53.44,53.54,53.43,53.49,62967.0,46.1241,46.2104,46.1155,46.1672,62967.0
2018-01-31 13:10:00,53.49,53.53,53.35,53.35,87692.0,46.1672,46.2018,46.0464,46.0464,87692.0
2018-01-31 13:20:00,53.35,53.38,53.3,53.34,125210.0,46.0464,46.0723,46.0033,46.0378,125210.0
2018-01-31 13:30:00,53.34,53.4,53.3,53.36,97226.0,46.0378,46.0896,46.0033,46.055,97226.0
2018-01-31 13:40:00,53.37,53.4,53.24,53.26,147372.0,46.0637,46.0896,45.9515,45.9687,147372.0
2018-01-31 13:50:00,53.26,53.29,53.11,53.14,94801.0,45.9687,45.9946,45.8393,45.8652,94801.0
2018-01-31 14:00:00,53.13,53.24,52.81,53.07,265933.0,45.8565,45.9515,45.5803,45.8047,265933.0
2018-01-31 14:10:00,53.07,53.3,53.07,53.29,248354.0,45.8047,46.0033,45.8047,45.9946,248354.0
2018-01-31 14:20:00,53.3,53.3,53.12,53.15,131773.0,46.0033,46.0033,45.8479,45.8738,131773.0
2018-01-31 14:30:00,53.15,53.17,53.06,53.15,129797.0,45.8738,45.8911,45.7961,45.8738,129797.0
2018-01-31 14:40:00,53.15,53.21,53.12,53.18,137380.0,45.8738,45.9256,45.8479,45.8997,137380.0
2018-01-31 14:50:00,53.17,53.17,53.06,53.15,108464.0,45.8911,45.8911,45.7961,45.8738,108464.0
2018-01-31 15:00:00,53.15,53.28,53.13,53.24,172383.0,45.8738,45.986,45.8565,45.9515,172383.0
2018-01-31 15:10:00,53.25,53.25,53.15,53.19,120957.0,45.9601,45.9601,45.8738,45.9083,120957.0
2018-01-31 15:20:00,53.19,53.41,53.18,53.39,229785.0,45.9083,46.0982,45.8997,46.0809,229785.0
2018-01-31 15:30:00,53.39,53.75,53.37,53.73,272192.0,46.0809,46.3917,46.0637,46.3744,272192.0
2018-01-31 15:40:00,53.74,53.93,53.74,53.81,682561.0,46.383,46.547,46.383,46.4434,682561.0
2018-01-31 15:50:00,53.8,53.84,53.69,53.7,730551.0,46.4348,46.4693,46.3399,46.3485,730551.0
2018-02-01 09:30:00,53.63,54.17,53.43,53.97,276018.0,46.2881,46.7542,46.1155,46.5815,276018.0
2018-02-01 09:40:00,53.97,54.4,53.89,54.18,187374.0,46.5815,46.9527,46.5125,46.7628,187374.0
2018-02-01 09:50:00,54.18,54.31,54.04,54.2,220163.0,46.7628,46.875,46.642,46.7801,220163.0
2018-02-01 10:00:00,54.19,54.53,54.16,54.46,221218.0,46.7714,47.0649,46.7455,47.0045,221218.0
2018-02-01 10:10:00,54.46,54.49,54.3,54.48,106568.0,47.0045,47.0304,46.8664,47.0217,106568.0
2018-02-01 10:20:00,54.47,54.64,54.36,54.5,148177.0,47.0131,47.1598,46.9181,47.039,148177.0
2018-02-01 10:30:00,54.49,54.49,54.14,54.22,124269.0,47.0304,47.0304,46.7283,46.7973,124269.0
2018-02-01 10:40:00,54.2,54.25,53.98,54.03,111380.0,46.7801,46.8232,46.5902,46.6333,111380.0
2018-02-01 10:50:00,54.04,54.16,53.93,53.99,222305.0,46.642,46.7455,46.547,46.5988,222305.0
2018-02-01 11:00:00,53.99,54.05,53.69,53.7,142029.0,46.5988,46.6506,46.3399,46.3485,142029.0
2018-02-01 11:10:00,53.69,53.79,53.57,53.72,423557.0,46.3399,46.4262,46.2363,46.3658,423557.0
2018-02-01 11:20:00,53.71,53.91,53.6,53.86,236465.0,46.3571,46.5298,46.2622,46.4866,236465.0
2018-02-01 11:30:00,53.87,54.16,53.86,54.12,105540.0,46.4952,46.7455,46.4866,46.711,105540.0
2018-02-01 11:40:00,54.12,54.2,54.09,54.1,91427.0,46.711,46.7801,46.6851,46.6937,91427.0
2018-02-01 11:50:00,54.1,54.33,54.1,54.3,93562.0,46.6937,46.8923,46.6937,46.8664,93562.0
2018-02-01 12:00:00,54.31,54.33,54.19,54.25,69251.0,46.875,46.8923,46.7714,46.8232,69251.0
2018-02-01 12:10:00,54.26,54.29,54.2,54.28,62893.0,46.8318,46.8577,46.7801,46.8491,62893.0
2018-02-01 12:20:00,54.29,54.42,54.25,54.4,110445.0,46.8577,46.9699,46.8232,46.9527,110445.0
2018-02-01 12:30:00,54.4,54.46,54.31,54.34,59270.0,46.9527,47.0045,46.875,46.9009,59270.0
2018-02-01 12:40:00,54.35,54.37,54.29,54.35,50501.0,46.9095,46.9268,46.8577,46.9095,50501.0
2018-02-01 12:50:00,54.36,54.37,54.25,54.27,71158.0,46.9181,46.9268,46.8232,46.8405,71158.0
2018-02-01 13:00:00,54.28,54.46,54.22,54.45,91203.0,46.8491,47.0045,46.7973,46.9958,91203.0
2018-02-01 13:10:00,54.45,54.5,54.42,54.44,69702.0,46.9958,47.039,46.9699,46.9872,69702.0
2018-02-01 13:20:00,54.44,54.46,54.33,54.33,57088.0,46.9872,47.0045,46.8923,46.8923,57088.0
2018-02-01 13:30:00,54.35,54.4,54.28,54.4,54165.0,46.9095,46.9527,46.8491,46.9527,54165.0
2018-02-01 13:40:00,54.4,54.41,54.28,54.34,58455.0,46.9527,46.9613,46.8491,46.9009,58455.0
2018-02-01 13:50:00,54.34,54.37,54.17,54.19,79348.0,46.9009,46.9268,46.7542,46.7714,79348.0
2018-02-01 14:00:00,54.18,54.29,54.14,54.29,128079.0,46.7628,46.8577,46.7283,46.8577,128079.0
2018-02-01 14:10:00,54.28,54.33,54.22,54.25,87916.0,46.8491,46.8923,46.7973,46.8232,87916.0
2018-02-01 14:20:00,54.26,54.29,54.16,54.27,126940.0,46.8318,46.8577,46.7455,46.8405,126940.0
2018-02-01 14:30:00,54.28,54.35,54.21,54.35,67818.0,46.8491,46.9095,46.7887,46.9095,67818.0
2018-02-01 14:40:00,54.35,54.44,54.34,54.44,91729.0,46.9095,46.9872,46.9009,46.9872,91729.0
2018-02-01 14:50:00,54.44,54.53,54.43,54.52,73341.0,46.9872,47.0649,46.9786,47.0562,73341.0
2018-02-01 15:00:00,54.53,54.7,54.52,54.63,110882.0,47.0649,47.2116,47.0562,47.1512,110882.0
2018-02-01 15:10:00,54.63,54.66,54.58,54.61,135799.0,47.1512,47.1771,47.108,47.1339,135799.0
2018-02-01 15:20:00,54.61,54.61,54.42,54.43,105057.0,47.1339,47.1339,46.9699,46.9786,105057.0
2018-02-01 15:30:00,54.43,54.48,54.37,54.42,315553.0,46.9786,47.0217,46.9268,46.9699,315553.0
2018-02-01 15:40:00,54.42,54.53,54.36,54.52,288636.0,46.9699,47.0649,46.9181,47.0562,288636.0
2018-02-01 15:50:00,54.53,54.56,54.42,54.51,663132.0,47.0649,47.0908,46.9699,47.0476,663132.0
2018-02-02 09:30:00,54.0,54.1,53.51,53.59,289959.0,46.6074,46.6937,46.1845,46.2536,289959.0
2018-02-02 09:40:00,53.59,53.77,53.35,53.68,244726.0,46.2536,46.4089,46.0464,46.3312,244726.0
2018-02-02 09:50:00,53.67,53.71,53.39,53.47,217692.0,46.3226,46.3571,46.0809,46.15,217692.0
2018-02-02 10:00:00,53.44,53.48,53.19,53.23,215758.0,46.1241,46.1586,45.9083,45.9428,215758.0
2018-02-02 10:10:00,53.24,53.45,53.19,53.29,214190.0,45.9515,46.1327,45.9083,45.9946,214190.0
2018-02-02 10:20:00,53.27,53.54,53.2,53.47,97079.0,45.9774,46.2104,45.917,46.15,97079.0
2018-02-02 10:30:00,53.46,53.48,53.06,53.14,171101.0,46.1414,46.1586,45.7961,45.8652,171101.0
2018-02-02 10:40:00,53.16,53.2,52.97,53.08,165187.0,45.8824,45.917,45.7184,45.8134,165187.0
2018-02-02 10:50:00,53.08,53.37,53.06,53.35,235084.0,45.8134,46.0637,45.7961,46.0464,235084.0
2018-02-02 11:00:00,53.34,53.37,53.19,53.3,217815.0,46.0378,46.0637,45.9083,46.0033,217815.0
2018-02-02 11:10:00,53.3,53.43,52.99,52.99,206563.0,46.0033,46.1155,45.7357,45.7357,206563.0
2018-02-02 11:20:00,53.0,53.2,52.96,53.2,175731.0,45.7443,45.917,45.7098,45.917,175731.0
2018-02-02 11:30:00,53.21,53.29,53.11,53.22,220968.0,45.9256,45.9946,45.8393,45.9342,220968.0
2018-02-02 11:40:00,53.22,53.25,52.96,52.97,136392.0,45.9342,45.9601,45.7098,45.7184,136392.0
2018-02-02 11:50:00,52.98,53.12,52.86,52.86,214957.0,45.7271,45.8479,45.6235,45.6235,214957.0
2018-02-02 12:00:00,52.85,52.89,52.64,52.83,358189.0,45.6149,45.6494,45.4336,45.5976,358189.0
2018-02-02 12:10:00,52.83,52.96,52.83,52.95,197095.0,45.5976,45.7098,45.5976,45.7012,197095.0
2018-02-02 12:20:00,52.93,52.96,52.8,52.94,221217.0,45.6839,45.7098,45.5717,45.6925,221217.0
2018-02-02 12:30:00,52.93,52.93,52.84,52.87,135800.0,45.6839,45.6839,45.6062,45.6321,135800.0
2018-02-02 12:40:00,52.87,53.07,52.86,53.07,187432.0,45.6321,45.8047,45.6235,45.8047,187432.0
2018-02-02 12:50:00,53.05,53.06,52.93,52.94,138233.0,45.7875,45.7961,45.6839,45.6925,138233.0
2018-02-02 13:00:00,52.94,52.94,52.79,52.91,154202.0,45.6925,45.6925,45.5631,45.6667,154202.0
2018-02-02 13:10:00,52.91,52.99,52.87,52.94,155659.0,45.6667,45.7357,45.6321,45.6925,155659.0
2018-02-02 13:20:00,52.93,53.04,52.87,53.03,146169.0,45.6839,45.7789,45.6321,45.7702,146169.0
2018-02-02 13:30:00,53.02,53.09,53.0,53.02,102120.0,45.7616,45.822,45.7443,45.7616,102120.0
2018-02-02 13:40:00,53.02,53.13,53.0,53.05,167964.0,45.7616,45.8565,45.7443,45.7875,167964.0
2018-02-02 13:50:00,53.05,53.08,52.91,52.96,110060.0,45.7875,45.8134,45.6667,45.7098,110060.0
2018-02-02 14:00:00,52.96,53.05,52.87,52.96,130285.0,45.7098,45.7875,45.6321,45.7098,130285.0
2018-02-02 14:10:00,52.97,52.98,52.66,52.69,189324.0,45.7184,45.7271,45.4509,45.4768,189324.0
2018-02-02 14:20:00,52.69,52.75,52.57,52.68,180597.0,45.4768,45.5286,45.3732,45.4681,180597.0
2018-02-02 14:30:00,52.68,52.73,52.56,52.58,423867.0,45.4681,45.5113,45.3646,45.3818,423867.0
2018-02-02 14:40:00,52.57,52.65,52.39,52.45,218453.0,45.3732,45.4422,45.2178,45.2696,218453.0
2018-02-02 14:50:00,52.45,52.46,52.09,52.11,351898.0,45.2696,45.2783,44.9589,44.9762,351898.0
2018-02-02 15:00:00,52.1,52.13,51.97,51.99,552709.0,44.9675,44.9934,44.8553,44.8726,552709.0
2018-02-02 15:10:00,51.99,52.06,51.8,51.82,449371.0,44.8726,44.933,44.7086,44.7259,449371.0
2018-02-02 15:20:00,51.82,52.0,51.74,51.83,379996.0,44.7259,44.8812,44.6568,44.7345,379996.0
2018-02-02 15:30:00,51.83,52.19,51.68,52.18,573962.0,44.7345,45.0452,44.605,45.0366,573962.0
2018-02-02 15:40:00,52.18,52.18,51.97,52.02,633868.0,45.0366,45.0366,44.8553,44.8985,633868.0
2018-02-02 15:50:00,52.02,52.23,51.89,52.17,1281445.0,44.8985,45.0797,44.7863,45.028,1281445.0
2018-02-05 09:30:00,51.49,52.16,51.31,52.15,576243.0,44.441,45.0193,44.2857,45.0107,576243.0
2018-02-05 09:40:00,52.16,52.42,51.6,51.66,281039.0,45.0193,45.2437,44.536,44.5878,281039.0
2018-02-05 09:50:00,51.66,51.76,51.44,51.66,235317.0,44.5878,44.6741,44.3979,44.5878,235317.0
2018-02-05 10:00:00,51.65,51.84,51.56,51.76,250238.0,44.5791,44.7431,44.5015,44.6741,250238.0
2018-02-05 10:10:00,51.75,51.91,51.7,51.77,214300.0,44.6655,44.8036,44.6223,44.6827,214300.0
2018-02-05 10:20:00,51.77,52.13,51.77,51.98,190961.0,44.6827,44.9934,44.6827,44.864,190961.0
2018-02-05 10:30:00,51.97,52.02,51.84,51.92,179947.0,44.8553,44.8985,44.7431,44.8122,179947.0
2018-02-05 10:40:00,51.9,52.14,51.88,52.13,196996.0,44.7949,45.0021,44.7777,44.9934,196996.0
2018-02-05 10:50:00,52.14,52.36,52.07,52.19,191954.0,45.0021,45.1919,44.9416,45.0452,191954.0
2018-02-05 11:00:00,52.19,52.26,51.91,51.93,241608.0,45.0452,45.1056,44.8036,44.8208,241608.0
2018-02-05 11:10:00,51.94,52.07,51.9,51.9,131422.0,44.8294,44.9416,44.7949,44.7949,131422.0
2018-02-05 11:20:00,51.9,51.98,51.82,51.9,125335.0,44.7949,44.864,44.7259,44.7949,125335.0
2018-02-05 11:30:00,51.9,51.91,51.69,51.73,132801.0,44.7949,44.8036,44.6137,44.6482,132801.0
2018-02-05 11:40:00,51.73,51.86,51.72,51.81,143529.0,44.6482,44.7604,44.6396,44.7172,143529.0
2018-02-05 11:50:00,51.81,51.92,51.73,51.88,114273.0,44.7172,44.8122,44.6482,44.7777,114273.0
2018-02-05 12:00:00,51.87,51.88,51.67,51.71,93385.0,44.769,44.7777,44.5964,44.6309,93385.0
2018-02-05 12:10:00,51.7,51.72,51.43,51.44,160482.0,44.6223,44.6396,44.3893,44.3979,160482.0
2018-02-05 12:20:00,51.44,51.55,51.34,51.4,170694.0,44.3979,44.4928,44.3116,44.3634,170694.0
2018-02-05 12:30:00,51.4,51.6,51.34,51.37,152536.0,44.3634,44.536,44.3116,44.3375,152536.0
2018-02-05 12:40:00,51.37,51.57,51.35,51.53,131184.0,44.3375,44.5101,44.3202,44.4756,131184.0
2018-02-05 12:50:00,51.53,51.54,51.35,51.35,142117.0,44.4756,44.4842,44.3202,44.3202,142117.0
2018-02-05 13:00:00,51.34,51.34,51.05,51.06,258901.0,44.3116,44.3116,44.0613,44.0699,258901.0
2018-02-05 13:10:00,51.07,51.19,50.92,50.95,238646.0,44.0785,44.1821,43.9491,43.975,238646.0
2018-02-05 13:20:00,50.94,51.16,50.93,51.11,141002.0,43.9663,44.1562,43.9577,44.1131,141002.0
2018-02-05 13:30:00,51.11,51.26,50.99,51.02,253238.0,44.1131,44.2425,44.0095,44.0354,253238.0
2018-02-05 13:40:00,51.01,51.24,51.0,51.13,206390.0,44.0268,44.2253,44.0181,44.1303,206390.0
2018-02-05 13:50:00,51.14,51.46,51.09,51.44,132018.0,44.139,44.4152,44.0958,44.3979,132018.0
2018-02-05 14:00:00,51.44,51.47,51.16,51.26,182095.0,44.3979,44.4238,44.1562,44.2425,182095.0
2018-02-05 14:10:00,51.26,51.42,51.1,51.21,190060.0,44.2425,44.3806,44.1044,44.1994,190060.0
2018-02-05 14:20:00,51.2,51.23,51.05,51.11,178805.0,44.1907,44.2166,44.0613,44.1131,178805.0
2018-02-05 14:30:00,51.1,51.1,50.82,50.86,187933.0,44.1044,44.1044,43.8628,43.8973,187933.0
2018-02-05 14:40:00,50.86,50.95,50.65,50.68,287734.0,43.8973,43.975,43.716,43.7419,287734.0
2018-02-05 14:50:00,50.68,50.71,50.4,50.43,314575.0,43.7419,43.7678,43.5003,43.5262,314575.0
2018-02-05 15:00:00,50.43,50.52,49.69,49.87,387602.0,43.5262,43.6038,42.8875,43.0428,387602.0
2018-02-05 15:10:00,49.86,50.73,49.7,50.56,323666.0,43.0342,43.7851,42.8961,43.6384,323666.0
2018-02-05 15:20:00,50.55,50.72,50.26,50.6,373222.0,43.6297,43.7765,43.3794,43.6729,373222.0
2018-02-05 15:30:00,50.61,50.68,50.21,50.25,461475.0,43.6815,43.7419,43.3363,43.3708,461475.0
2018-02-05 15:40:00,50.25,50.53,50.04,50.1,729371.0,43.3708,43.6125,43.1896,43.2413,729371.0
2018-02-05 15:50:00,50.09,50.32,49.96,50.03,1192215.0,43.2327,43.4312,43.1205,43.1809,1192215.0
2018-02-06 09:30:00,48.76,50.51,48.57,50.5,704299.0,42.0848,43.5952,41.9208,43.5866,704299.0
2018-02-06 09:40:00,50.51,50.86,50.08,50.84,403289.0,43.5952,43.8973,43.2241,43.88,403289.0
2018-02-06 09:50:00,50.84,51.27,50.68,50.91,568771.0,43.88,44.2512,43.7419,43.9405,568771.0
2018-02-06 10:00:00,50.94,51.22,50.55,50.61,367573.0,43.9663,44.208,43.6297,43.6815,367573.0
2018-02-06 10:10:00,50.59,50.79,49.64,49.93,385546.0,43.6643,43.8369,42.8443,43.0946,385546.0
2018-02-06 10:20:00,49.94,50.23,49.6,49.87,282069.0,43.1032,43.3535,42.8098,43.0428,282069.0
2018-02-06 10:30:00,49.9,49.99,49.31,49.72,264718.0,43.0687,43.1464,42.5595,42.9134,264718.0
2018-02-06 10:40:00,49.7,49.96,49.44,49.84,284174.0,42.8961,43.1205,42.6717,43.0169,284174.0
2018-02-06 10:50:00,49.85,50.09,49.71,49.83,335729.0,43.0256,43.2327,42.9047,43.0083,335729.0
2018-02-06 11:00:00,49.84,50.06,49.64,49.86,232382.0,43.0169,43.2068,42.8443,43.0342,232382.0
2018-02-06 11:10:00,49.85,49.92,49.59,49.85,203815.0,43.0256,43.086,42.8012,43.0256,203815.0
2018-02-06 11:20:00,49.84,50.06,49.76,49.86,232990.0,43.0169,43.2068,42.9479,43.0342,232990.0
2018-02-06 11:30:00,49.86,49.9,49.53,49.77,170885.0,43.0342,43.0687,42.7494,42.9565,170885.0
2018-02-06 11:40:00,49.78,49.95,49.72,49.94,144130.0,42.9651,43.1119,42.9134,43.1032,144130.0
2018-02-06 11:50:00,49.94,50.11,49.78,49.79,174545.0,43.1032,43.25,42.9651,42.9738,174545.0
2018-02-06 12:00:00,49.78,50.11,49.73,50.1,152951.0,42.9651,43.25,42.922,43.2413,152951.0
2018-02-06 12:10:00,50.09,50.33,49.98,50.24,155511.0,43.2327,43.4399,43.1378,43.3622,155511.0
2018-02-06 12:20:00,50.23,50.58,50.16,50.56,142168.0,43.3535,43.6556,43.2931,43.6384,142168.0
2018-02-06 12:30:00,50.55,50.67,50.31,50.58,193991.0,43.6297,43.7333,43.4226,43.6556,193991.0
2018-02-06 12:40:00,50.59,50.59,50.12,50.18,131310.0,43.6643,43.6643,43.2586,43.3104,131310.0
2018-02-06 12:50:00,50.18,50.18,49.91,50.07,168542.0,43.3104,43.3104,43.0773,43.2154,168542.0
2018-02-06 13:00:00,50.07,50.07,49.77,49.78,168921.0,43.2154,43.2154,42.9565,42.9651,168921.0
2018-02-06 13:10:00,49.76,50.04,49.74,50.03,129482.0,42.9479,43.1896,42.9306,43.1809,129482.0
2018-02-06 13:20:00,50.03,50.09,49.95,49.98,85830.0,43.1809,43.2327,43.1119,43.1378,85830.0
2018-02-06 13:30:00,49.97,49.98,49.71,49.78,159240.0,43.1291,43.1378,42.9047,42.9651,159240.0
2018-02-06 13:40:00,49.78,49.81,49.6,49.63,139197.0,42.9651,42.991,42.8098,42.8357,139197.0
2018-02-06 13:50:00,49.63,49.67,49.45,49.46,153157.0,42.8357,42.8702,42.6803,42.689,153157.0
2018-02-06 14:00:00,49.46,49.58,49.46,49.47,143406.0,42.689,42.7925,42.689,42.6976,143406.0
2018-02-06 14:10:00,49.47,49.74,49.44,49.49,201179.0,42.6976,42.9306,42.6717,42.7148,201179.0
2018-02-06 14:20:00,49.49,49.54,49.38,49.39,146643.0,42.7148,42.758,42.6199,42.6285,146643.0
2018-02-06 14:30:00,49.39,49.64,49.33,49.59,144267.0,42.6285,42.8443,42.5768,42.8012,144267.0
2018-02-06 14:40:00,49.59,50.1,49.59,50.1,146515.0,42.8012,43.2413,42.8012,43.2413,146515.0
2018-02-06 14:50:00,50.11,50.33,49.93,50.26,257639.0,43.25,43.4399,43.0946,43.3794,257639.0
2018-02-06 15:00:00,50.27,50.74,50.27,50.74,216753.0,43.3881,43.7937,43.3881,43.7937,216753.0
2018-02-06 15:10:00,50.74,50.74,50.32,50.37,191054.0,43.7937,43.7937,43.4312,43.4744,191054.0
2018-02-06 15:20:00,50.37,50.56,50.2,50.46,175597.0,43.4744,43.6384,43.3276,43.5521,175597.0
2018-02-06 15:30:00,50.48,50.84,50.35,50.83,294107.0,43.5693,43.88,43.4571,43.8714,294107.0
2018-02-06 15:40:00,50.83,50.93,50.44,50.45,355917.0,43.8714,43.9577,43.5348,43.5434,355917.0
2018-02-06 15:50:00,50.44,50.63,50.3,50.63,656077.0,43.5348,43.6988,43.414,43.6988,656077.0
2018-02-07 09:30:00,50.77,51.17,50.56,50.87,355442.0,43.8196,44.1649,43.6384,43.9059,355442.0
2018-02-07 09:40:00,50.9,51.25,50.86,51.24,230457.0,43.9318,44.2339,43.8973,44.2253,230457.0
2018-02-07 09:50:00,51.23,51.4,51.23,51.39,219787.0,44.2166,44.3634,44.2166,44.3547,219787.0
2018-02-07 10:00:00,51.38,51.41,51.09,51.34,250614.0,44.3461,44.372,44.0958,44.3116,250614.0
2018-02-07 10:10:00,51.35,51.41,51.16,51.16,194328.0,44.3202,44.372,44.1562,44.1562,194328.0
2018-02-07 10:20:00,51.16,51.17,50.99,51.06,188174.0,44.1562,44.1649,44.0095,44.0699,188174.0
2018-02-07 10:30:00,51.06,51.07,50.71,50.9,200258.0,44.0699,44.0785,43.7678,43.9318,200258.0
2018-02-07 10:40:00,50.89,50.95,50.62,50.93,176335.0,43.9232,43.975,43.6902,43.9577,176335.0
2018-02-07 10:50:00,50.94,50.95,50.65,50.65,200220.0,43.9663,43.975,43.716,43.716,200220.0
2018-02-07 11:00:00,50.65,50.71,50.42,50.7,234625.0,43.716,43.7678,43.5175,43.7592,234625.0
2018-02-07 11:10:00,50.72,50.88,50.61,50.73,160059.0,43.7765,43.9146,43.6815,43.7851,160059.0
2018-02-07 11:20:00,50.73,50.78,50.5,50.54,157113.0,43.7851,43.8282,43.5866,43.6211,157113.0
2018-02-07 11:30:00,50.53,50.54,50.3,50.45,221861.0,43.6125,43.6211,43.414,43.5434,221861.0
2018-02-07 11:40:00,50.45,50.49,50.35,50.47,181452.0,43.5434,43.5779,43.4571,43.5607,181452.0
2018-02-07 11:50:00,50.46,50.57,50.35,50.55,138112.0,43.5521,43.647,43.4571,43.6297,138112.0
2018-02-07 12:00:00,50.54,50.6,50.37,50.39,131537.0,43.6211,43.6729,43.4744,43.4916,131537.0
2018-02-07 12:10:00,50.41,50.56,50.34,50.43,144930.0,43.5089,43.6384,43.4485,43.5262,144930.0
2018-02-07 12:20:00,50.43,50.43,50.27,50.35,119915.0,43.5262,43.5262,43.3881,43.4571,119915.0
2018-02-07 12:30:00,50.36,50.38,50.12,50.14,119063.0,43.4657,43.483,43.2586,43.2759,119063.0
2018-02-07 12:40:00,50.15,50.2,50.03,50.06,165208.0,43.2845,43.3276,43.1809,43.2068,165208.0
2018-02-07 12:50:00,50.04,50.12,49.98,50.03,137895.0,43.1896,43.2586,43.1378,43.1809,137895.0
2018-02-07 13:00:00,50.04,50.16,49.88,49.97,160546.0,43.1896,43.2931,43.0515,43.1291,160546.0
2018-02-07 13:10:00,49.97,50.1,49.72,50.08,212448.0,43.1291,43.2413,42.9134,43.2241,212448.0
2018-02-07 13:20:00,50.08,50.09,49.74,49.96,194348.0,43.2241,43.2327,42.9306,43.1205,194348.0
2018-02-07 13:30:00,49.98,50.21,49.86,50.14,119385.0,43.1378,43.3363,43.0342,43.2759,119385.0
2018-02-07 13:40:00,50.14,50.21,49.99,50.01,130782.0,43.2759,43.3363,43.1464,43.1637,130782.0
2018-02-07 13:50:00,50.01,50.04,49.84,49.96,122718.0,43.1637,43.1896,43.0169,43.1205,122718.0
2018-02-07 14:00:00,49.95,49.98,49.75,49.89,190131.0,43.1119,43.1378,42.9393,43.0601,190131.0
2018-02-07 14:10:00,49.89,50.25,49.89,50.25,112625.0,43.0601,43.3708,43.0601,43.3708,112625.0
2018-02-07 14:20:00,50.25,50.4,50.18,50.33,120093.0,43.3708,43.5003,43.3104,43.4399,120093.0
2018-02-07 14:30:00,50.33,50.37,50.2,50.21,79350.0,43.4399,43.4744,43.3276,43.3363,79350.0
2018-02-07 14:40:00,50.21,50.29,50.08,50.16,115757.0,43.3363,43.4053,43.2241,43.2931,115757.0
2018-02-07 14:50:00,50.16,50.19,49.94,50.19,147848.0,43.2931,43.319,43.1032,43.319,147848.0
2018-02-07 15:00:00,50.17,50.24,50.09,50.15,150392.0,43.3018,43.3622,43.2327,43.2845,150392.0
2018-02-07 15:10:00,50.15,50.26,50.1,50.15,111952.0,43.2845,43.3794,43.2413,43.2845,111952.0
2018-02-07 15:20:00,50.15,50.35,50.13,50.32,172301.0,43.2845,43.4571,43.2672,43.4312,172301.0
2018-02-07 15:30:00,50.32,50.4,50.18,50.28,250273.0,43.4312,43.5003,43.3104,43.3967,250273.0
2018-02-07 15:40:00,50.29,50.3,49.94,49.98,352921.0,43.4053,43.414,43.1032,43.1378,352921.0
2018-02-07 15:50:00,49.98,50.05,49.67,49.68,822749.0,43.1378,43.1982,42.8702,42.8788,822749.0
2018-02-08 09:30:00,49.94,50.0,49.55,49.63,312511.0,43.1032,43.155,42.7666,42.8357,312511.0
2018-02-08 09:40:00,49.63,49.66,49.14,49.46,329774.0,42.8357,42.8616,42.4128,42.689,329774.0
2018-02-08 09:50:00,49.46,49.88,49.41,49.64,178546.0,42.689,43.0515,42.6458,42.8443,178546.0
2018-02-08 10:00:00,49.65,49.79,49.5,49.73,232817.0,42.8529,42.9738,42.7235,42.922,232817.0
2018-02-08 10:10:00,49.73,49.83,49.57,49.59,135015.0,42.922,43.0083,42.7839,42.8012,135015.0
2018-02-08 10:20:00,49.58,49.66,49.34,49.37,107863.0,42.7925,42.8616,42.5854,42.6113,107863.0
2018-02-08 10:30:00,49.37,49.39,49.06,49.11,187306.0,42.6113,42.6285,42.3437,42.3869,187306.0
2018-02-08 10:40:00,49.09,49.13,48.77,48.86,254968.0,42.3696,42.4041,42.0934,42.1711,254968.0
2018-02-08 10:50:00,48.85,48.95,48.78,48.83,214378.0,42.1625,42.2488,42.102,42.1452,214378.0
2018-02-08 11:00:00,48.83,49.05,48.72,48.75,208296.0,42.1452,42.3351,42.0503,42.0762,208296.0
2018-02-08 11:10:00,48.75,48.82,48.51,48.6,235319.0,42.0762,42.1366,41.869,41.9467,235319.0
2018-02-08 11:20:00,48.61,48.65,48.21,48.36,265236.0,41.9553,41.9898,41.6101,41.7395,265236.0
2018-02-08 11:30:00,48.37,48.67,48.25,48.64,347652.0,41.7482,42.0071,41.6446,41.9812,347652.0
2018-02-08 11:40:00,48.63,48.67,48.34,48.43,197819.0,41.9726,42.0071,41.7223,41.8,197819.0
2018-02-08 11:50:00,48.44,48.79,48.44,48.52,181921.0,41.8086,42.1107,41.8086,41.8776,181921.0
2018-02-08 12:00:00,48.51,48.62,48.31,48.33,270684.0,41.869,41.9639,41.6964,41.7137,270684.0
2018-02-08 12:10:00,48.32,48.51,48.29,48.5,174146.0,41.705,41.869,41.6791,41.8604,174146.0
2018-02-08 12:20:00,48.49,48.5,48.17,48.38,250374.0,41.8517,41.8604,41.5756,41.7568,250374.0
2018-02-08 12:30:00,48.38,48.42,48.17,48.32,225634.0,41.7568,41.7913,41.5756,41.705,225634.0
2018-02-08 12:40:00,48.33,48.5,48.12,48.14,259737.0,41.7137,41.8604,41.5324,41.5497,259737.0
2018-02-08 12:50:00,48.14,48.15,47.73,48.03,270044.0,41.5497,41.5583,41.1958,41.4547,270044.0
2018-02-08 13:00:00,48.02,48.35,47.9,48.27,357799.0,41.4461,41.7309,41.3425,41.6619,357799.0
2018-02-08 13:10:00,48.27,48.46,48.18,48.35,315117.0,41.6619,41.8259,41.5842,41.7309,315117.0
2018-02-08 13:20:00,48.35,48.52,48.23,48.25,210051.0,41.7309,41.8776,41.6273,41.6446,210051.0
2018-02-08 13:30:00,48.25,48.65,48.22,48.65,221892.0,41.6446,41.9898,41.6187,41.9898,221892.0
2018-02-08 13:40:00,48.66,49.0,48.62,48.76,282893.0,41.9985,42.2919,41.9639,42.0848,282893.0
2018-02-08 13:50:00,48.77,48.98,48.73,48.91,166327.0,42.0934,42.2747,42.0589,42.2142,166327.0
2018-02-08 14:00:00,48.9,48.92,48.52,48.63,146285.0,42.2056,42.2229,41.8776,41.9726,146285.0
2018-02-08 14:10:00,48.64,48.79,48.49,48.75,189543.0,41.9812,42.1107,41.8517,42.0762,189543.0
2018-02-08 14:20:00,48.75,48.8,48.36,48.44,213204.0,42.0762,42.1193,41.7395,41.8086,213204.0
2018-02-08 14:30:00,48.44,48.47,48.26,48.43,242912.0,41.8086,41.8345,41.6532,41.8,242912.0
2018-02-08 14:40:00,48.43,48.46,48.25,48.27,207331.0,41.8,41.8259,41.6446,41.6619,207331.0
2018-02-08 14:50:00,48.28,48.28,47.97,48.06,224425.0,41.6705,41.6705,41.4029,41.4806,224425.0
2018-02-08 15:00:00,48.06,48.23,47.88,47.89,283192.0,41.4806,41.6273,41.3253,41.3339,283192.0
2018-02-08 15:10:00,47.88,47.91,47.68,47.71,276863.0,41.3253,41.3511,41.1526,41.1785,276863.0
2018-02-08 15:20:00,47.71,48.07,47.63,47.91,359701.0,41.1785,41.4892,41.1095,41.3511,359701.0
2018-02-08 15:30:00,47.92,47.98,47.52,47.6,482551.0,41.3598,41.4116,41.0145,41.0836,482551.0
2018-02-08 15:40:00,47.6,47.77,47.37,47.52,780831.0,41.0836,41.2303,40.8851,41.0145,780831.0
2018-02-08 15:50:00,47.51,47.54,47.39,47.41,1305481.0,41.0059,41.0318,40.9023,40.9196,1305481.0
2018-02-09 09:30:00,47.74,48.06,47.3,47.34,467897.0,41.2044,41.4806,40.8247,40.8592,467897.0
2018-02-09 09:40:00,47.32,47.88,47.24,47.78,277778.0,40.8419,41.3253,40.7729,41.2389,277778.0
2018-02-09 09:50:00,47.78,48.05,47.69,47.92,337491.0,41.2389,41.472,41.1613,41.3598,337491.0
2018-02-09 10:00:00,47.92,47.93,47.47,47.7,332490.0,41.3598,41.3684,40.9714,41.1699,332490.0
2018-02-09 10:10:00,47.7,47.75,47.31,47.48,228715.0,41.1699,41.2131,40.8333,40.98,228715.0
2018-02-09 10:20:00,47.48,47.48,47.24,47.24,183077.0,40.98,40.98,40.7729,40.7729,183077.0
2018-02-09 10:30:00,47.26,47.4,47.13,47.14,225005.0,40.7901,40.911,40.6779,40.6866,225005.0
2018-02-09 10:40:00,47.14,47.18,46.54,46.71,319176.0,40.6866,40.7211,40.1687,40.3154,319176.0
2018-02-09 10:50:00,46.72,47.16,46.67,46.9,213595.0,40.3241,40.7038,40.2809,40.4794,213595.0
2018-02-09 11:00:00,46.91,47.25,46.83,47.0,213514.0,40.488,40.7815,40.419,40.5657,213514.0
2018-02-09 11:10:00,46.97,47.12,46.62,46.76,213766.0,40.5398,40.6693,40.2377,40.3586,213766.0
2018-02-09 11:20:00,46.77,46.96,46.68,46.86,264578.0,40.3672,40.5312,40.2895,40.4449,264578.0
2018-02-09 11:30:00,46.85,47.04,46.77,46.81,207327.0,40.4363,40.6003,40.3672,40.4017,207327.0
2018-02-09 11:40:00,46.82,46.84,46.58,46.6,152716.0,40.4104,40.4276,40.2032,40.2205,152716.0
2018-02-09 11:50:00,46.59,46.67,46.45,46.45,230760.0,40.2119,40.2809,40.091,40.091,230760.0
2018-02-09 12:00:00,46.45,46.53,46.12,46.13,346843.0,40.091,40.1601,39.8062,39.8148,346843.0
2018-02-09 12:10:00,46.12,46.32,45.97,46.15,367982.0,39.8062,39.9788,39.6767,39.8321,367982.0
2018-02-09 12:20:00,46.13,46.38,45.98,46.0,397407.0,39.8148,40.0306,39.6854,39.7026,397407.0
2018-02-09 12:30:00,46.01,46.18,45.95,45.96,330381.0,39.7113,39.858,39.6595,39.6681,330381.0
2018-02-09 12:40:00,45.96,45.97,45.72,45.75,262360.0,39.6681,39.6767,39.461,39.4869,262360.0
2018-02-09 12:50:00,45.75,46.1,45.68,46.06,244080.0,39.4869,39.7889,39.4264,39.7544,244080.0
2018-02-09 13:00:00,46.06,46.11,45.7,45.71,336664.0,39.7544,39.7976,39.4437,39.4523,336664.0
2018-02-09 13:10:00,45.72,45.75,45.45,45.62,330155.0,39.461,39.4869,39.2279,39.3746,330155.0
2018-02-09 13:20:00,45.62,45.69,45.33,45.34,386325.0,39.3746,39.4351,39.1243,39.133,386325.0
2018-02-09 13:30:00,45.34,45.45,45.1,45.12,251877.0,39.133,39.2279,38.9258,38.9431,251877.0
2018-02-09 13:40:00,45.1,45.55,45.1,45.53,293378.0,38.9258,39.3142,38.9258,39.297,293378.0
2018-02-09 13:50:00,45.52,45.82,45.42,45.59,427059.0,39.2883,39.5473,39.202,39.3488,427059.0
2018-02-09 14:00:00,45.59,46.15,45.57,46.13,369864.0,39.3488,39.8321,39.3315,39.8148,369864.0
2018-02-09 14:10:00,46.14,46.48,46.1,46.46,240096.0,39.8235,40.1169,39.7889,40.0997,240096.0
2018-02-09 14:20:00,46.46,46.67,46.08,46.09,332084.0,40.0997,40.2809,39.7717,39.7803,332084.0
2018-02-09 14:30:00,46.1,46.25,45.81,46.03,302487.0,39.7889,39.9184,39.5386,39.7285,302487.0
2018-02-09 14:40:00,46.03,46.23,45.85,45.92,338294.0,39.7285,39.9011,39.5732,39.6336,338294.0
2018-02-09 14:50:00,45.92,46.11,45.78,45.84,299833.0,39.6336,39.7976,39.5127,39.5645,299833.0
2018-02-09 15:00:00,45.83,45.9,45.51,45.59,383523.0,39.5559,39.6163,39.2797,39.3488,383523.0
2018-02-09 15:10:00,45.59,46.08,45.52,46.04,371122.0,39.3488,39.7717,39.2883,39.7372,371122.0
2018-02-09 15:20:00,46.04,46.35,45.98,46.25,289082.0,39.7372,40.0047,39.6854,39.9184,289082.0
2018-02-09 15:30:00,46.25,46.5,46.23,46.32,589518.0,39.9184,40.1342,39.9011,39.9788,589518.0
2018-02-09 15:40:00,46.32,47.03,46.32,47.0,821782.0,39.9788,40.5916,39.9788,40.5657,821782.0
2018-02-09 15:50:00,47.0,47.23,46.62,46.73,1564588.0,40.5657,40.7642,40.2377,40.3327,1564588.0
2018-02-12 09:30:00,47.41,48.28,47.4,48.24,418571.0,40.9196,41.6705,40.911,41.636,418571.0
2018-02-12 09:40:00,48.24,48.35,47.64,47.86,506408.0,41.636,41.7309,41.1181,41.308,506408.0
2018-02-12 09:50:00,47.86,47.95,47.61,47.75,296660.0,41.308,41.3857,41.0922,41.2131,296660.0
2018-02-12 10:00:00,47.76,48.0,47.55,47.58,321835.0,41.2217,41.4288,41.0404,41.0663,321835.0
2018-02-12 10:10:00,47.56,47.79,47.51,47.53,213458.0,41.0491,41.2476,41.0059,41.0232,213458.0
2018-02-12 10:20:00,47.53,47.67,47.29,47.46,261064.0,41.0232,41.144,40.816,40.9628,261064.0
2018-02-12 10:30:00,47.46,47.95,47.46,47.58,393071.0,40.9628,41.3857,40.9628,41.0663,393071.0
2018-02-12 10:40:00,47.58,47.91,47.51,47.88,308726.0,41.0663,41.3511,41.0059,41.3253,308726.0
2018-02-12 10:50:00,47.89,47.97,47.7,47.94,151638.0,41.3339,41.4029,41.1699,41.377,151638.0
2018-02-12 11:00:00,47.93,47.94,47.58,47.6,198540.0,41.3684,41.377,41.0663,41.0836,198540.0
2018-02-12 11:10:00,47.6,47.78,47.45,47.53,200131.0,41.0836,41.2389,40.9541,41.0232,200131.0
2018-02-12 11:20:00,47.54,47.59,47.35,47.5,230972.0,41.0318,41.075,40.8678,40.9973,230972.0
2018-02-12 11:30:00,47.5,47.7,47.48,47.7,194740.0,40.9973,41.1699,40.98,41.1699,194740.0
2018-02-12 11:40:00,47.71,47.77,47.57,47.59,148394.0,41.1785,41.2303,41.0577,41.075,148394.0
2018-02-12 11:50:00,47.59,47.93,47.59,47.93,141547.0,41.075,41.3684,41.075,41.3684,141547.0
2018-02-12 12:00:00,47.93,47.98,47.79,47.97,131346.0,41.3684,41.4116,41.2476,41.4029,131346.0
2018-02-12 12:10:00,47.97,48.2,47.94,48.11,171544.0,41.4029,41.6014,41.377,41.5238,171544.0
2018-02-12 12:20:00,48.12,48.13,48.0,48.11,93941.0,41.5324,41.541,41.4288,41.5238,93941.0
2018-02-12 12:30:00,48.09,48.09,47.88,47.94,125497.0,41.5065,41.5065,41.3253,41.377,125497.0
2018-02-12 12:40:00,47.94,47.99,47.85,47.87,400741.0,41.377,41.4202,41.2994,41.3166,400741.0
2018-02-12 12:50:00,47.88,48.0,47.85,47.88,372024.0,41.3253,41.4288,41.2994,41.3253,372024.0
2018-02-12 13:00:00,47.89,47.98,47.81,47.84,740741.0,41.3339,41.4116,41.2648,41.2907,740741.0
2018-02-12 13:10:00,47.84,48.06,47.84,47.88,147939.0,41.2907,41.4806,41.2907,41.3253,147939.0
2018-02-12 13:20:00,47.87,48.07,47.84,48.06,150556.0,41.3166,41.4892,41.2907,41.4806,150556.0
2018-02-12 13:30:00,48.06,48.12,48.0,48.1,161246.0,41.4806,41.5324,41.4288,41.5151,161246.0
2018-02-12 13:40:00,48.11,48.15,48.01,48.14,168628.0,41.5238,41.5583,41.4375,41.5497,168628.0
2018-02-12 13:50:00,48.15,48.45,48.14,48.37,226272.0,41.5583,41.8172,41.5497,41.7482,226272.0
2018-02-12 14:00:00,48.37,48.39,48.16,48.17,174130.0,41.7482,41.7654,41.5669,41.5756,174130.0
2018-02-12 14:10:00,48.17,48.21,47.97,47.99,168847.0,41.5756,41.6101,41.4029,41.4202,168847.0
2018-02-12 14:20:00,48.0,48.11,48.0,48.0,140927.0,41.4288,41.5238,41.4288,41.4288,140927.0
2018-02-12 14:30:00,48.0,48.06,47.99,48.05,141362.0,41.4288,41.4806,41.4202,41.472,141362.0
2018-02-12 14:40:00,48.05,48.08,47.93,47.93,156629.0,41.472,41.4979,41.3684,41.3684,156629.0
2018-02-12 14:50:00,47.93,48.11,47.89,48.07,135570.0,41.3684,41.5238,41.3339,41.4892,135570.0
2018-02-12 15:00:00,48.08,48.38,48.07,48.27,186598.0,41.4979,41.7568,41.4892,41.6619,186598.0
2018-02-12 15:10:00,48.26,48.46,48.23,48.38,220745.0,41.6532,41.8259,41.6273,41.7568,220745.0
2018-02-12 15:20:00,48.38,48.5,48.22,48.23,254053.0,41.7568,41.8604,41.6187,41.6273,254053.0
2018-02-12 15:30:00,48.23,48.31,47.97,48.06,355734.0,41.6273,41.6964,41.4029,41.4806,355734.0
2018-02-12 15:40:00,48.06,48.15,47.82,47.88,691487.0,41.4806,41.5583,41.2735,41.3253,691487.0
2018-02-12 15:50:00,47.88,48.02,47.85,47.91,1105779.0,41.3253,41.4461,41.2994,41.3511,1105779.0
2018-02-13 09:30:00,47.55,47.72,47.13,47.39,341937.0,41.0404,41.1872,40.6779,40.9023,341937.0
2018-02-13 09:40:00,47.38,47.72,47.31,47.44,186347.0,40.8937,41.1872,40.8333,40.9455,186347.0
2018-02-13 09:50:00,47.43,47.5,47.25,47.39,135081.0,40.9369,40.9973,40.7815,40.9023,135081.0
2018-02-13 10:00:00,47.38,47.56,47.23,47.56,172205.0,40.8937,41.0491,40.7642,41.0491,172205.0
2018-02-13 10:10:00,47.57,47.58,47.39,47.43,93322.0,41.0577,41.0663,40.9023,40.9369,93322.0
2018-02-13 10:20:00,47.43,47.63,47.42,47.43,111363.0,40.9369,41.1095,40.9282,40.9369,111363.0
2018-02-13 10:30:00,47.41,47.44,47.2,47.34,134360.0,40.9196,40.9455,40.7383,40.8592,134360.0
2018-02-13 10:40:00,47.34,47.45,47.21,47.4,133017.0,40.8592,40.9541,40.747,40.911,133017.0
2018-02-13 10:50:00,47.41,47.43,47.22,47.24,221774.0,40.9196,40.9369,40.7556,40.7729,221774.0
2018-02-13 11:00:00,47.23,47.24,46.87,46.89,393291.0,40.7642,40.7729,40.4535,40.4708,393291.0
2018-02-13 11:10:00,46.89,47.18,46.88,47.14,221378.0,40.4708,40.7211,40.4622,40.6866,221378.0
2018-02-13 11:20:00,47.15,47.2,47.09,47.12,146175.0,40.6952,40.7383,40.6434,40.6693,146175.0
2018-02-13 11:30:00,47.13,47.26,47.12,47.26,151621.0,40.6779,40.7901,40.6693,40.7901,151621.0
2018-02-13 11:40:00,47.26,47.48,47.25,47.44,77111.0,40.7901,40.98,40.7815,40.9455,77111.0
2018-02-13 11:50:00,47.44,47.44,47.34,47.41,80083.0,40.9455,40.9455,40.8592,40.9196,80083.0
2018-02-13 12:00:00,47.42,47.47,47.31,47.35,62327.0,40.9282,40.9714,40.8333,40.8678,62327.0
2018-02-13 12:10:00,47.36,47.43,47.34,47.38,123254.0,40.8764,40.9369,40.8592,40.8937,123254.0
2018-02-13 12:20:00,47.38,47.45,47.27,47.27,119786.0,40.8937,40.9541,40.7988,40.7988,119786.0
2018-02-13 12:30:00,47.27,47.35,47.24,47.32,119581.0,40.7988,40.8678,40.7729,40.8419,119581.0
2018-02-13 12:40:00,47.33,47.47,47.29,47.47,165916.0,40.8506,40.9714,40.816,40.9714,165916.0
2018-02-13 12:50:00,47.47,47.51,47.32,47.38,156091.0,40.9714,41.0059,40.8419,40.8937,156091.0
2018-02-13 13:00:00,47.39,47.44,47.27,47.35,99461.0,40.9023,40.9455,40.7988,40.8678,99461.0
2018-02-13 13:10:00,47.35,47.46,47.26,47.43,109342.0,40.8678,40.9628,40.7901,40.9369,109342.0
2018-02-13 13:20:00,47.43,47.51,47.41,47.41,108374.0,40.9369,41.0059,40.9196,40.9196,108374.0
2018-02-13 13:30:00,47.42,47.52,47.36,47.51,86178.0,40.9282,41.0145,40.8764,41.0059,86178.0
2018-02-13 13:40:00,47.51,47.55,47.43,47.53,116235.0,41.0059,41.0404,40.9369,41.0232,116235.0
2018-02-13 13:50:00,47.53,47.57,47.44,47.47,136394.0,41.0232,41.0577,40.9455,40.9714,136394.0
2018-02-13 14:00:00,47.47,47.49,47.38,47.41,68805.0,40.9714,40.9886,40.8937,40.9196,68805.0
2018-02-13 14:10:00,47.41,47.48,47.39,47.42,124227.0,40.9196,40.98,40.9023,40.9282,124227.0
2018-02-13 14:20:00,47.41,47.44,47.31,47.36,81224.0,40.9196,40.9455,40.8333,40.8764,81224.0
2018-02-13 14:30:00,47.36,47.36,47.28,47.32,78151.0,40.8764,40.8764,40.8074,40.8419,78151.0
2018-02-13 14:40:00,47.32,47.41,47.27,47.39,101158.0,40.8419,40.9196,40.7988,40.9023,101158.0
2018-02-13 14:50:00,47.39,47.47,47.38,47.44,88709.0,40.9023,40.9714,40.8937,40.9455,88709.0
2018-02-13 15:00:00,47.45,47.45,47.31,47.34,115890.0,40.9541,40.9541,40.8333,40.8592,115890.0
2018-02-13 15:10:00,47.34,47.37,47.28,47.32,117700.0,40.8592,40.8851,40.8074,40.8419,117700.0
2018-02-13 15:20:00,47.32,47.34,47.26,47.32,150507.0,40.8419,40.8592,40.7901,40.8419,150507.0
2018-02-13 15:30:00,47.32,47.52,47.29,47.48,219437.0,40.8419,41.0145,40.816,40.98,219437.0
2018-02-13 15:40:00,47.48,47.51,47.34,47.46,262566.0,40.98,41.0059,40.8592,40.9628,262566.0
2018-02-13 15:50:00,47.46,47.5,47.37,47.41,571777.0,40.9628,40.9973,40.8851,40.9196,571777.0
2018-02-14 09:30:00,46.88,47.17,46.71,47.12,395701.0,40.4622,40.7125,40.3154,40.6693,395701.0
2018-02-14 09:40:00,47.12,47.28,46.98,47.28,208396.0,40.6693,40.8074,40.5485,40.8074,208396.0
2018-02-14 09:50:00,47.29,47.39,47.22,47.25,220503.0,40.816,40.9023,40.7556,40.7815,220503.0
2018-02-14 10:00:00,47.25,47.46,47.13,47.44,224770.0,40.7815,40.9628,40.6779,40.9455,224770.0
2018-02-14 10:10:00,47.44,47.59,47.22,47.28,312868.0,40.9455,41.075,40.7556,40.8074,312868.0
2018-02-14 10:20:00,47.28,47.41,47.21,47.27,203449.0,40.8074,40.9196,40.747,40.7988,203449.0
2018-02-14 10:30:00,47.27,47.76,47.22,47.75,328999.0,40.7988,41.2217,40.7556,41.2131,328999.0
2018-02-14 10:40:00,47.75,47.81,47.65,47.73,294915.0,41.2131,41.2648,41.1267,41.1958,294915.0
2018-02-14 10:50:00,47.73,47.73,47.47,47.5,252124.0,41.1958,41.1958,40.9714,40.9973,252124.0
2018-02-14 11:00:00,47.5,47.61,47.25,47.3,178520.0,40.9973,41.0922,40.7815,40.8247,178520.0
2018-02-14 11:10:00,47.3,47.47,47.24,47.47,153479.0,40.8247,40.9714,40.7729,40.9714,153479.0
2018-02-14 11:20:00,47.46,47.52,47.41,47.43,231846.0,40.9628,41.0145,40.9196,40.9369,231846.0
2018-02-14 11:30:00,47.43,47.45,47.21,47.37,190368.0,40.9369,40.9541,40.747,40.8851,190368.0
2018-02-14 11:40:00,47.38,47.48,47.31,47.32,149716.0,40.8937,40.98,40.8333,40.8419,149716.0
2018-02-14 11:50:00,47.32,47.37,47.23,47.28,148093.0,40.8419,40.8851,40.7642,40.8074,148093.0
2018-02-14 12:00:00,47.28,47.32,47.12,47.15,147746.0,40.8074,40.8419,40.6693,40.6952,147746.0
2018-02-14 12:10:00,47.16,47.29,47.13,47.26,90786.0,40.7038,40.816,40.6779,40.7901,90786.0
2018-02-14 12:20:00,47.25,47.45,47.22,47.41,72448.0,40.7815,40.9541,40.7556,40.9196,72448.0
2018-02-14 12:30:00,47.4,47.49,47.39,47.48,74004.0,40.911,40.9886,40.9023,40.98,74004.0
2018-02-14 12:40:00,47.49,47.58,47.45,47.45,99087.0,40.9886,41.0663,40.9541,40.9541,99087.0
2018-02-14 12:50:00,47.46,47.59,47.41,47.57,88868.0,40.9628,41.075,40.9196,41.0577,88868.0
2018-02-14 13:00:00,47.57,47.66,47.5,47.62,181902.0,41.0577,41.1354,40.9973,41.1008,181902.0
2018-02-14 13:10:00,47.62,47.85,47.61,47.83,111111.0,41.1008,41.2994,41.0922,41.2821,111111.0
2018-02-14 13:20:00,47.83,48.06,47.79,47.95,189092.0,41.2821,41.4806,41.2476,41.3857,189092.0
2018-02-14 13:30:00,47.95,48.05,47.92,48.0,107148.0,41.3857,41.472,41.3598,41.4288,107148.0
2018-02-14 13:40:00,47.99,48.04,47.91,48.04,105250.0,41.4202,41.4634,41.3511,41.4634,105250.0
2018-02-14 13:50:00,48.04,48.07,47.98,48.01,115084.0,41.4634,41.4892,41.4116,41.4375,115084.0
2018-02-14 14:00:00,48.01,48.17,48.0,48.11,155754.0,41.4375,41.5756,41.4288,41.5238,155754.0
2018-02-14 14:10:00,48.11,48.18,47.89,47.91,105881.0,41.5238,41.5842,41.3339,41.3511,105881.0
2018-02-14 14:20:00,47.91,47.98,47.78,47.85,266626.0,41.3511,41.4116,41.2389,41.2994,266626.0
2018-02-14 14:30:00,47.84,48.01,47.8,48.01,145219.0,41.2907,41.4375,41.2562,41.4375,145219.0
2018-02-14 14:40:00,48.02,48.12,47.98,48.0,88435.0,41.4461,41.5324,41.4116,41.4288,88435.0
2018-02-14 14:50:00,48.0,48.0,47.91,47.93,91705.0,41.4288,41.4288,41.3511,41.3684,91705.0
2018-02-14 15:00:00,47.93,48.16,47.93,48.03,179006.0,41.3684,41.5669,41.3684,41.4547,179006.0
2018-02-14 15:10:00,48.02,48.09,47.95,47.95,172712.0,41.4461,41.5065,41.3857,41.3857,172712.0
2018-02-14 15:20:00,47.95,48.0,47.89,47.94,132702.0,41.3857,41.4288,41.3339,41.377,132702.0
2018-02-14 15:30:00,47.94,47.99,47.89,47.98,212828.0,41.377,41.4202,41.3339,41.4116,212828.0
2018-02-14 15:40:00,47.98,47.99,47.81,47.84,357230.0,41.4116,41.4202,41.2648,41.2907,357230.0
2018-02-14 15:50:00,47.85,47.98,47.84,47.87,668275.0,41.2994,41.4116,41.2907,41.3166,668275.0
2018-02-15 09:30:00,47.7,47.7,47.7,47.7,0.0,41.1699,41.1699,41.1699,41.1699,0.0
2018-02-15 09:40:00,47.5,47.5,46.94,47.2,511681.0,40.9973,40.9973,40.5139,40.7383,511681.0
2018-02-15 09:50:00,47.18,47.4,46.87,47.25,1015444.0,40.7211,40.911,40.4535,40.7815,1015444.0
2018-02-15 10:00:00,47.25,47.65,47.25,47.64,395000.0,40.7815,41.1267,40.7815,41.1181,395000.0
2018-02-15 10:10:00,47.63,47.64,47.22,47.25,526809.0,41.1095,41.1181,40.7556,40.7815,526809.0
2018-02-15 10:20:00,47.25,47.45,47.2,47.41,238702.0,40.7815,40.9541,40.7383,40.9196,238702.0
2018-02-15 10:30:00,47.41,47.41,47.07,47.07,289965.0,40.9196,40.9196,40.6261,40.6261,289965.0
2018-02-15 10:40:00,47.07,47.07,46.77,46.83,438577.0,40.6261,40.6261,40.3672,40.419,438577.0
2018-02-15 10:50:00,46.83,46.91,46.51,46.59,272270.0,40.419,40.488,40.1428,40.2119,272270.0
2018-02-15 11:00:00,46.59,46.62,46.33,46.5,357364.0,40.2119,40.2377,39.9874,40.1342,357364.0
2018-02-15 11:10:00,46.5,46.7,46.5,46.59,319333.0,40.1342,40.3068,40.1342,40.2119,319333.0
2018-02-15 11:20:00,46.6,46.86,46.59,46.85,289814.0,40.2205,40.4449,40.2119,40.4363,289814.0
2018-02-15 11:30:00,46.85,46.87,46.62,46.62,218929.0,40.4363,40.4535,40.2377,40.2377,218929.0
2018-02-15 11:40:00,46.62,46.78,46.55,46.78,166154.0,40.2377,40.3758,40.1773,40.3758,166154.0
2018-02-15 11:50:00,46.78,46.98,46.77,46.94,137790.0,40.3758,40.5485,40.3672,40.5139,137790.0
2018-02-15 12:00:00,46.94,47.0,46.86,46.92,270278.0,40.5139,40.5657,40.4449,40.4967,270278.0
2018-02-15 12:10:00,46.93,46.96,46.76,46.91,119006.0,40.5053,40.5312,40.3586,40.488,119006.0
2018-02-15 12:20:00,46.91,46.93,46.83,46.86,142241.0,40.488,40.5053,40.419,40.4449,142241.0
2018-02-15 12:30:00,46.86,46.95,46.83,46.92,228330.0,40.4449,40.5226,40.419,40.4967,228330.0
2018-02-15 12:40:00,46.92,46.97,46.77,46.77,153688.0,40.4967,40.5398,40.3672,40.3672,153688.0
2018-02-15 12:50:00,46.77,46.95,46.76,46.94,117074.0,40.3672,40.5226,40.3586,40.5139,117074.0
2018-02-15 13:00:00,46.94,47.13,46.93,47.03,209490.0,40.5139,40.6779,40.5053,40.5916,209490.0
2018-02-15 13:10:00,47.04,47.11,46.89,46.94,177572.0,40.6003,40.6607,40.4708,40.5139,177572.0
2018-02-15 13:20:00,46.94,46.95,46.72,46.76,362968.0,40.5139,40.5226,40.3241,40.3586,362968.0
2018-02-15 13:30:00,46.76,46.78,46.63,46.67,92766.0,40.3586,40.3758,40.2464,40.2809,92766.0
2018-02-15 13:40:00,46.68,46.74,46.56,46.66,160776.0,40.2895,40.3413,40.186,40.2723,160776.0
2018-02-15 13:50:00,46.67,46.68,46.42,46.46,204988.0,40.2809,40.2895,40.0651,40.0997,204988.0
2018-02-15 14:00:00,46.45,46.72,46.44,46.68,258024.0,40.091,40.3241,40.0824,40.2895,258024.0
2018-02-15 14:10:00,46.68,46.68,46.55,46.65,174978.0,40.2895,40.2895,40.1773,40.2636,174978.0
2018-02-15 14:20:00,46.65,46.7,46.55,46.66,221366.0,40.2636,40.3068,40.1773,40.2723,221366.0
2018-02-15 14:30:00,46.66,46.76,46.62,46.75,313483.0,40.2723,40.3586,40.2377,40.35,313483.0
2018-02-15 14:40:00,46.75,46.86,46.75,46.75,287810.0,40.35,40.4449,40.35,40.35,287810.0
2018-02-15 14:50:00,46.76,46.82,46.66,46.68,235625.0,40.3586,40.4104,40.2723,40.2895,235625.0
2018-02-15 15:00:00,46.69,46.92,46.68,46.86,309451.0,40.2982,40.4967,40.2895,40.4449,309451.0
2018-02-15 15:10:00,46.86,46.99,46.83,46.98,282596.0,40.4449,40.5571,40.419,40.5485,282596.0
2018-02-15 15:20:00,46.97,47.0,46.93,46.98,394827.0,40.5398,40.5657,40.5053,40.5485,394827.0
2018-02-15 15:30:00,46.98,47.0,46.83,46.9,452410.0,40.5485,40.5657,40.419,40.4794,452410.0
2018-02-15 15:40:00,46.91,47.0,46.82,46.84,670233.0,40.488,40.5657,40.4104,40.4276,670233.0
2018-02-15 15:50:00,46.84,46.97,46.76,46.9,2204458.0,40.4276,40.5398,40.3586,40.4794,2204458.0
2018-02-16 09:30:00,46.76,46.96,46.69,46.89,480899.0,40.3586,40.5312,40.2982,40.4708,480899.0
2018-02-16 09:40:00,46.89,46.99,46.71,46.93,188652.0,40.4708,40.5571,40.3154,40.5053,188652.0
2018-02-16 09:50:00,46.93,46.98,46.63,46.69,219967.0,40.5053,40.5485,40.2464,40.2982,219967.0
2018-02-16 10:00:00,46.7,46.71,46.53,46.66,224123.0,40.3068,40.3154,40.1601,40.2723,224123.0
2018-02-16 10:10:00,46.66,46.92,46.63,46.88,210349.0,40.2723,40.4967,40.2464,40.4622,210349.0
2018-02-16 10:20:00,46.89,47.07,46.87,46.99,225967.0,40.4708,40.6261,40.4535,40.5571,225967.0
2018-02-16 10:30:00,47.0,47.26,46.98,47.15,298069.0,40.5657,40.7901,40.5485,40.6952,298069.0
2018-02-16 10:40:00,47.14,47.34,47.07,47.33,245304.0,40.6866,40.8592,40.6261,40.8506,245304.0
2018-02-16 10:50:00,47.33,47.34,47.18,47.22,225092.0,40.8506,40.8592,40.7211,40.7556,225092.0
2018-02-16 11:00:00,47.23,47.45,47.22,47.44,227283.0,40.7642,40.9541,40.7556,40.9455,227283.0
2018-02-16 11:10:00,47.43,47.52,47.38,47.41,185745.0,40.9369,41.0145,40.8937,40.9196,185745.0
2018-02-16 11:20:00,47.41,47.44,47.23,47.25,197305.0,40.9196,40.9455,40.7642,40.7815,197305.0
2018-02-16 11:30:00,47.25,47.4,47.24,47.4,167844.0,40.7815,40.911,40.7729,40.911,167844.0
2018-02-16 11:40:00,47.4,47.57,47.39,47.56,170166.0,40.911,41.0577,40.9023,41.0491,170166.0
2018-02-16 11:50:00,47.56,47.57,47.45,47.47,157042.0,41.0491,41.0577,40.9541,40.9714,157042.0
2018-02-16 12:00:00,47.47,47.76,47.46,47.76,439072.0,40.9714,41.2217,40.9628,41.2217,439072.0
2018-02-16 12:10:00,47.77,47.82,47.72,47.81,420615.0,41.2303,41.2735,41.1872,41.2648,420615.0
2018-02-16 12:20:00,47.8,47.81,47.66,47.73,182227.0,41.2562,41.2648,41.1354,41.1958,182227.0
2018-02-16 12:30:00,47.73,47.96,47.73,47.96,330637.0,41.1958,41.3943,41.1958,41.3943,330637.0
2018-02-16 12:40:00,47.96,47.99,47.82,47.84,269944.0,41.3943,41.4202,41.2735,41.2907,269944.0
2018-02-16 12:50:00,47.84,47.86,47.61,47.83,421663.0,41.2907,41.308,41.0922,41.2821,421663.0
2018-02-16 13:00:00,47.84,47.92,47.65,47.72,257984.0,41.2907,41.3598,41.1267,41.1872,257984.0
2018-02-16 13:10:00,47.71,47.72,47.56,47.63,201981.0,41.1785,41.1872,41.0491,41.1095,201981.0
2018-02-16 13:20:00,47.62,47.78,47.62,47.72,192899.0,41.1008,41.2389,41.1008,41.1872,192899.0
2018-02-16 13:30:00,47.72,47.82,47.6,47.74,188736.0,41.1872,41.2735,41.0836,41.2044,188736.0
2018-02-16 13:40:00,47.73,47.81,47.65,47.66,165701.0,41.1958,41.2648,41.1267,41.1354,165701.0
2018-02-16 13:50:00,47.66,47.69,47.51,47.54,179700.0,41.1354,41.1613,41.0059,41.0318,179700.0
2018-02-16 14:00:00,47.55,47.64,47.47,47.47,192234.0,41.0404,41.1181,40.9714,40.9714,192234.0
2018-02-16 14:10:00,47.48,47.62,47.45,47.61,274678.0,40.98,41.1008,40.9541,41.0922,274678.0
2018-02-16 14:20:00,47.6,47.66,47.48,47.65,328062.0,41.0836,41.1354,40.98,41.1267,328062.0
2018-02-16 14:30:00,47.66,47.79,47.61,47.71,308814.0,41.1354,41.2476,41.0922,41.1785,308814.0
2018-02-16 14:40:00,47.71,47.72,47.45,47.6,231133.0,41.1785,41.1872,40.9541,41.0836,231133.0
2018-02-16 14:50:00,47.59,47.74,47.53,47.74,201022.0,41.075,41.2044,41.0232,41.2044,201022.0
2018-02-16 15:00:00,47.73,47.74,47.59,47.73,264376.0,41.1958,41.2044,41.075,41.1958,264376.0
2018-02-16 15:10:00,47.74,47.79,47.6,47.61,325204.0,41.2044,41.2476,41.0836,41.0922,325204.0
2018-02-16 15:20:00,47.61,47.73,47.59,47.62,275494.0,41.0922,41.1958,41.075,41.1008,275494.0
2018-02-16 15:30:00,47.62,47.66,47.49,47.57,288003.0,41.1008,41.1354,40.9886,41.0577,288003.0
2018-02-16 15:40:00,47.56,47.68,47.47,47.66,490972.0,41.0491,41.1526,40.9714,41.1354,490972.0
2018-02-16 15:50:00,47.66,47.68,47.48,47.5,789292.0,41.1354,41.1526,40.98,40.9973,789292.0
2018-02-20 09:30:00,47.6,47.98,47.47,47.55,415664.0,41.0836,41.4116,40.9714,41.0404,415664.0
2018-02-20 09:40:00,47.55,47.57,47.13,47.21,298206.0,41.0404,41.0577,40.6779,40.747,298206.0
2018-02-20 09:50:00,47.2,47.29,47.07,47.28,168046.0,40.7383,40.816,40.6261,40.8074,168046.0
2018-02-20 10:00:00,47.28,47.47,47.22,47.36,134307.0,40.8074,40.9714,40.7556,40.8764,134307.0
2018-02-20 10:10:00,47.37,47.54,47.24,47.52,220984.0,40.8851,41.0318,40.7729,41.0145,220984.0
2018-02-20 10:20:00,47.51,47.6,47.41,47.41,207951.0,41.0059,41.0836,40.9196,40.9196,207951.0
2018-02-20 10:30:00,47.42,47.43,47.24,47.25,161682.0,40.9282,40.9369,40.7729,40.7815,161682.0
2018-02-20 10:40:00,47.25,47.49,47.24,47.36,146845.0,40.7815,40.9886,40.7729,40.8764,146845.0
2018-02-20 10:50:00,47.35,47.45,47.22,47.44,123155.0,40.8678,40.9541,40.7556,40.9455,123155.0
2018-02-20 11:00:00,47.45,47.58,47.33,47.57,114288.0,40.9541,41.0663,40.8506,41.0577,114288.0
2018-02-20 11:10:00,47.56,47.58,47.36,47.36,126806.0,41.0491,41.0663,40.8764,40.8764,126806.0
2018-02-20 11:20:00,47.37,47.5,47.32,47.37,108647.0,40.8851,40.9973,40.8419,40.8851,108647.0
2018-02-20 11:30:00,47.38,47.49,47.28,47.42,112916.0,40.8937,40.9886,40.8074,40.9282,112916.0
2018-02-20 11:40:00,47.42,47.53,47.38,47.41,92214.0,40.9282,41.0232,40.8937,40.9196,92214.0
2018-02-20 11:50:00,47.42,47.48,47.36,47.42,107354.0,40.9282,40.98,40.8764,40.9282,107354.0
2018-02-20 12:00:00,47.42,47.6,47.41,47.59,89155.0,40.9282,41.0836,40.9196,41.075,89155.0
2018-02-20 12:10:00,47.58,47.59,47.36,47.36,62026.0,41.0663,41.075,40.8764,40.8764,62026.0
2018-02-20 12:20:00,47.35,47.43,47.31,47.38,64090.0,40.8678,40.9369,40.8333,40.8937,64090.0
2018-02-20 12:30:00,47.38,47.42,47.31,47.31,70888.0,40.8937,40.9282,40.8333,40.8333,70888.0
2018-02-20 12:40:00,47.31,47.41,47.27,47.39,101108.0,40.8333,40.9196,40.7988,40.9023,101108.0
2018-02-20 12:50:00,47.4,47.46,47.38,47.39,110310.0,40.911,40.9628,40.8937,40.9023,110310.0
2018-02-20 13:00:00,47.38,47.46,47.28,47.33,130013.0,40.8937,40.9628,40.8074,40.8506,130013.0
2018-02-20 13:10:00,47.32,47.44,47.28,47.37,102308.0,40.8419,40.9455,40.8074,40.8851,102308.0
2018-02-20 13:20:00,47.37,47.4,47.29,47.34,178226.0,40.8851,40.911,40.816,40.8592,178226.0
2018-02-20 13:30:00,47.34,47.48,47.31,47.43,93032.0,40.8592,40.98,40.8333,40.9369,93032.0
2018-02-20 13:40:00,47.42,47.44,47.31,47.39,70867.0,40.9282,40.9455,40.8333,40.9023,70867.0
2018-02-20 13:50:00,47.4,47.45,47.33,47.44,125387.0,40.911,40.9541,40.8506,40.9455,125387.0
2018-02-20 14:00:00,47.45,47.51,47.33,47.33,147594.0,40.9541,41.0059,40.8506,40.8506,147594.0
2018-02-20 14:10:00,47.34,47.36,47.18,47.2,142484.0,40.8592,40.8764,40.7211,40.7383,142484.0
2018-02-20 14:20:00,47.2,47.27,47.16,47.24,124403.0,40.7383,40.7988,40.7038,40.7729,124403.0
2018-02-20 14:30:00,47.24,47.29,47.22,47.24,82968.0,40.7729,40.816,40.7556,40.7729,82968.0
2018-02-20 14:40:00,47.25,47.27,47.2,47.21,88868.0,40.7815,40.7988,40.7383,40.747,88868.0
2018-02-20 14:50:00,47.22,47.22,47.01,47.01,161341.0,40.7556,40.7556,40.5744,40.5744,161341.0
2018-02-20 15:00:00,47.01,47.1,46.92,46.95,170755.0,40.5744,40.652,40.4967,40.5226,170755.0
2018-02-20 15:10:00,46.95,47.01,46.86,46.88,207575.0,40.5226,40.5744,40.4449,40.4622,207575.0
2018-02-20 15:20:00,46.87,46.96,46.76,46.9,184126.0,40.4535,40.5312,40.3586,40.4794,184126.0
2018-02-20 15:30:00,46.9,47.0,46.88,46.93,198329.0,40.4794,40.5657,40.4622,40.5053,198329.0
2018-02-20 15:40:00,46.93,47.16,46.86,47.13,462350.0,40.5053,40.7038,40.4449,40.6779,462350.0
2018-02-20 15:50:00,47.13,47.22,47.11,47.17,686637.0,40.6779,40.7556,40.6607,40.7125,686637.0
2018-02-21 09:30:00,46.93,47.15,46.83,46.93,267856.0,40.5053,40.6952,40.419,40.5053,267856.0
2018-02-21 09:40:00,46.93,47.26,46.9,47.23,237498.0,40.5053,40.7901,40.4794,40.7642,237498.0
2018-02-21 09:50:00,47.23,47.42,47.23,47.42,130801.0,40.7642,40.9282,40.7642,40.9282,130801.0
2018-02-21 10:00:00,47.41,47.49,47.27,47.35,202142.0,40.9196,40.9886,40.7988,40.8678,202142.0
2018-02-21 10:10:00,47.35,47.41,47.17,47.28,195524.0,40.8678,40.9196,40.7125,40.8074,195524.0
2018-02-21 10:20:00,47.28,47.37,47.17,47.22,131128.0,40.8074,40.8851,40.7125,40.7556,131128.0
2018-02-21 10:30:00,47.21,47.39,47.17,47.38,192187.0,40.747,40.9023,40.7125,40.8937,192187.0
2018-02-21 10:40:00,47.39,47.42,47.28,47.33,101751.0,40.9023,40.9282,40.8074,40.8506,101751.0
2018-02-21 10:50:00,47.33,47.47,47.3,47.3,140044.0,40.8506,40.9714,40.8247,40.8247,140044.0
2018-02-21 11:00:00,47.32,47.36,47.25,47.3,109185.0,40.8419,40.8764,40.7815,40.8247,109185.0
2018-02-21 11:10:00,47.3,47.33,47.12,47.23,648651.0,40.8247,40.8506,40.6693,40.7642,648651.0
2018-02-21 11:20:00,47.22,47.62,47.22,47.55,234161.0,40.7556,41.1008,40.7556,41.0404,234161.0
2018-02-21 11:30:00,47.55,47.55,47.25,47.3,227913.0,41.0404,41.0404,40.7815,40.8247,227913.0
2018-02-21 11:40:00,47.29,47.38,47.27,47.34,164849.0,40.816,40.8937,40.7988,40.8592,164849.0
2018-02-21 11:50:00,47.34,47.36,47.23,47.27,242126.0,40.8592,40.8764,40.7642,40.7988,242126.0
2018-02-21 12:00:00,47.27,47.45,47.26,47.38,185423.0,40.7988,40.9541,40.7901,40.8937,185423.0
2018-02-21 12:10:00,47.37,47.42,47.32,47.41,105561.0,40.8851,40.9282,40.8419,40.9196,105561.0
2018-02-21 12:20:00,47.41,47.42,47.2,47.29,96455.0,40.9196,40.9282,40.7383,40.816,96455.0
2018-02-21 12:30:00,47.28,47.4,47.27,47.36,142832.0,40.8074,40.911,40.7988,40.8764,142832.0
2018-02-21 12:40:00,47.36,47.36,47.27,47.29,86630.0,40.8764,40.8764,40.7988,40.816,86630.0
2018-02-21 12:50:00,47.28,47.34,47.22,47.3,109778.0,40.8074,40.8592,40.7556,40.8247,109778.0
2018-02-21 13:00:00,47.31,47.32,47.17,47.18,62954.0,40.8333,40.8419,40.7125,40.7211,62954.0
2018-02-21 13:10:00,47.19,47.26,47.14,47.24,111209.0,40.7297,40.7901,40.6866,40.7729,111209.0
2018-02-21 13:20:00,47.23,47.26,47.17,47.21,83326.0,40.7642,40.7901,40.7125,40.747,83326.0
2018-02-21 13:30:00,47.2,47.21,47.08,47.08,90626.0,40.7383,40.747,40.6348,40.6348,90626.0
2018-02-21 13:40:00,47.09,47.21,47.02,47.14,107775.0,40.6434,40.747,40.583,40.6866,107775.0
2018-02-21 13:50:00,47.14,47.19,47.08,47.19,93051.0,40.6866,40.7297,40.6348,40.7297,93051.0
2018-02-21 14:00:00,47.19,47.49,47.09,47.34,193802.0,40.7297,40.9886,40.6434,40.8592,193802.0
2018-02-21 14:10:00,47.35,47.45,47.2,47.26,102533.0,40.8678,40.9541,40.7383,40.7901,102533.0
2018-02-21 14:20:00,47.26,47.3,47.18,47.23,243936.0,40.7901,40.8247,40.7211,40.7642,243936.0
2018-02-21 14:30:00,47.24,47.26,47.03,47.06,133223.0,40.7729,40.7901,40.5916,40.6175,133223.0
2018-02-21 14:40:00,47.06,47.07,46.85,46.86,294636.0,40.6175,40.6261,40.4363,40.4449,294636.0
2018-02-21 14:50:00,46.86,46.99,46.77,46.91,234982.0,40.4449,40.5571,40.3672,40.488,234982.0
2018-02-21 15:00:00,46.91,46.92,46.8,46.85,398455.0,40.488,40.4967,40.3931,40.4363,398455.0
2018-02-21 15:10:00,46.85,46.94,46.73,46.88,259643.0,40.4363,40.5139,40.3327,40.4622,259643.0
2018-02-21 15:20:00,46.88,47.01,46.78,46.97,340881.0,40.4622,40.5744,40.3758,40.5398,340881.0
2018-02-21 15:30:00,46.97,47.04,46.85,46.86,302245.0,40.5398,40.6003,40.4363,40.4449,302245.0
2018-02-21 15:40:00,46.85,46.9,46.71,46.79,575594.0,40.4363,40.4794,40.3154,40.3845,575594.0
2018-02-21 15:50:00,46.78,46.79,46.52,46.54,1075681.0,40.3758,40.3845,40.1514,40.1687,1075681.0
2018-02-22 09:30:00,46.9,47.33,46.89,47.17,323546.0,40.4794,40.8506,40.4708,40.7125,323546.0
2018-02-22 09:40:00,47.18,47.28,46.91,46.97,154715.0,40.7211,40.8074,40.488,40.5398,154715.0
2018-02-22 09:50:00,46.96,47.15,46.86,47.15,176692.0,40.5312,40.6952,40.4449,40.6952,176692.0
2018-02-22 10:00:00,47.15,47.29,47.13,47.22,164713.0,40.6952,40.816,40.6779,40.7556,164713.0
2018-02-22 10:10:00,47.21,47.22,46.96,46.98,144344.0,40.747,40.7556,40.5312,40.5485,144344.0
2018-02-22 10:20:00,46.97,47.06,46.93,47.04,136840.0,40.5398,40.6175,40.5053,40.6003,136840.0
2018-02-22 10:30:00,47.04,47.17,46.95,47.14,147763.0,40.6003,40.7125,40.5226,40.6866,147763.0
2018-02-22 10:40:00,47.14,47.15,47.0,47.08,110457.0,40.6866,40.6952,40.5657,40.6348,110457.0
2018-02-22 10:50:00,47.08,47.09,46.82,46.87,152810.0,40.6348,40.6434,40.4104,40.4535,152810.0
2018-02-22 11:00:00,46.88,47.63,46.87,47.63,366744.0,40.4622,41.1095,40.4535,41.1095,366744.0
2018-02-22 11:10:00,47.63,47.74,47.52,47.61,295453.0,41.1095,41.2044,41.0145,41.0922,295453.0
2018-02-22 11:20:00,47.61,47.69,47.56,47.57,193314.0,41.0922,41.1613,41.0491,41.0577,193314.0
2018-02-22 11:30:00,47.58,47.67,47.52,47.66,173003.0,41.0663,41.144,41.0145,41.1354,173003.0
2018-02-22 11:40:00,47.66,47.7,47.59,47.66,132234.0,41.1354,41.1699,41.075,41.1354,132234.0
2018-02-22 11:50:00,47.66,47.77,47.63,47.74,268582.0,41.1354,41.2303,41.1095,41.2044,268582.0
2018-02-22 12:00:00,47.75,47.83,47.69,47.8,157431.0,41.2131,41.2821,41.1613,41.2562,157431.0
2018-02-22 12:10:00,47.8,47.85,47.7,47.73,117407.0,41.2562,41.2994,41.1699,41.1958,117407.0
2018-02-22 12:20:00,47.73,47.92,47.73,47.84,136082.0,41.1958,41.3598,41.1958,41.2907,136082.0
2018-02-22 12:30:00,47.87,47.88,47.72,47.73,174735.0,41.3166,41.3253,41.1872,41.1958,174735.0
2018-02-22 12:40:00,47.73,47.83,47.71,47.72,146932.0,41.1958,41.2821,41.1785,41.1872,146932.0
2018-02-22 12:50:00,47.72,47.74,47.62,47.65,169053.0,41.1872,41.2044,41.1008,41.1267,169053.0
2018-02-22 13:00:00,47.65,47.78,47.64,47.77,87069.0,41.1267,41.2389,41.1181,41.2303,87069.0
2018-02-22 13:10:00,47.77,47.77,47.5,47.51,108087.0,41.2303,41.2303,40.9973,41.0059,108087.0
2018-02-22 13:20:00,47.5,47.53,47.41,47.47,125833.0,40.9973,41.0232,40.9196,40.9714,125833.0
2018-02-22 13:30:00,47.46,47.51,47.36,47.44,90763.0,40.9628,41.0059,40.8764,40.9455,90763.0
2018-02-22 13:40:00,47.45,47.48,47.27,47.29,109021.0,40.9541,40.98,40.7988,40.816,109021.0
2018-02-22 13:50:00,47.29,47.43,47.27,47.4,118206.0,40.816,40.9369,40.7988,40.911,118206.0
2018-02-22 14:00:00,47.39,47.43,47.23,47.25,100156.0,40.9023,40.9369,40.7642,40.7815,100156.0
2018-02-22 14:10:00,47.25,47.36,47.24,47.36,75168.0,40.7815,40.8764,40.7729,40.8764,75168.0
2018-02-22 14:20:00,47.37,47.46,47.33,47.44,74261.0,40.8851,40.9628,40.8506,40.9455,74261.0
2018-02-22 14:30:00,47.44,47.51,47.4,47.43,109567.0,40.9455,41.0059,40.911,40.9369,109567.0
2018-02-22 14:40:00,47.42,47.42,47.29,47.3,106088.0,40.9282,40.9282,40.816,40.8247,106088.0
2018-02-22 14:50:00,47.31,47.32,47.15,47.16,130685.0,40.8333,40.8419,40.6952,40.7038,130685.0
2018-02-22 15:00:00,47.16,47.22,47.05,47.08,125355.0,40.7038,40.7556,40.6089,40.6348,125355.0
2018-02-22 15:10:00,47.08,47.24,47.07,47.2,127338.0,40.6348,40.7729,40.6261,40.7383,127338.0
2018-02-22 15:20:00,47.2,47.26,47.14,47.15,109075.0,40.7383,40.7901,40.6866,40.6952,109075.0
2018-02-22 15:30:00,47.16,47.18,46.99,47.05,215260.0,40.7038,40.7211,40.5571,40.6089,215260.0
2018-02-22 15:40:00,47.05,47.12,46.88,46.99,300311.0,40.6089,40.6693,40.4622,40.5571,300311.0
2018-02-22 15:50:00,47.0,47.18,46.99,47.12,508995.0,40.5657,40.7211,40.5571,40.6693,508995.0
2018-02-23 09:30:00,47.48,47.59,47.21,47.33,164777.0,40.98,41.075,40.747,40.8506,164777.0
2018-02-23 09:40:00,47.35,47.71,47.31,47.58,195246.0,40.8678,41.1785,40.8333,41.0663,195246.0
2018-02-23 09:50:00,47.58,47.83,47.57,47.83,257050.0,41.0663,41.2821,41.0577,41.2821,257050.0
2018-02-23 10:00:00,47.82,47.87,47.63,47.73,113096.0,41.2735,41.3166,41.1095,41.1958,113096.0
2018-02-23 10:10:00,47.73,47.81,47.65,47.75,99327.0,41.1958,41.2648,41.1267,41.2131,99327.0
2018-02-23 10:20:00,47.74,47.94,47.68,47.84,150155.0,41.2044,41.377,41.1526,41.2907,150155.0
2018-02-23 10:30:00,47.83,47.84,47.74,47.81,102649.0,41.2821,41.2907,41.2044,41.2648,102649.0
2018-02-23 10:40:00,47.81,47.99,47.75,47.92,195346.0,41.2648,41.4202,41.2131,41.3598,195346.0
2018-02-23 10:50:00,47.92,47.96,47.73,47.79,227539.0,41.3598,41.3943,41.1958,41.2476,227539.0
2018-02-23 11:00:00,47.8,47.87,47.66,47.69,160740.0,41.2562,41.3166,41.1354,41.1613,160740.0
2018-02-23 11:10:00,47.69,47.77,47.64,47.7,244633.0,41.1613,41.2303,41.1181,41.1699,244633.0
2018-02-23 11:20:00,47.71,47.79,47.69,47.76,149276.0,41.1785,41.2476,41.1613,41.2217,149276.0
2018-02-23 11:30:00,47.77,47.88,47.75,47.84,115917.0,41.2303,41.3253,41.2131,41.2907,115917.0
2018-02-23 11:40:00,47.85,48.06,47.81,48.04,168882.0,41.2994,41.4806,41.2648,41.4634,168882.0
2018-02-23 11:50:00,48.05,48.19,47.99,48.05,179157.0,41.472,41.5928,41.4202,41.472,179157.0
2018-02-23 12:00:00,48.05,48.26,48.04,48.12,324894.0,41.472,41.6532,41.4634,41.5324,324894.0
2018-02-23 12:10:00,48.11,48.25,48.09,48.25,135253.0,41.5238,41.6446,41.5065,41.6446,135253.0
2018-02-23 12:20:00,48.24,48.25,48.16,48.16,155093.0,41.636,41.6446,41.5669,41.5669,155093.0
2018-02-23 12:30:00,48.16,48.22,48.1,48.16,95846.0,41.5669,41.6187,41.5151,41.5669,95846.0
2018-02-23 12:40:00,48.16,48.21,48.11,48.21,305829.0,41.5669,41.6101,41.5238,41.6101,305829.0
2018-02-23 12:50:00,48.2,48.2,48.1,48.14,198754.0,41.6014,41.6014,41.5151,41.5497,198754.0
2018-02-23 13:00:00,48.13,48.22,48.08,48.22,250289.0,41.541,41.6187,41.4979,41.6187,250289.0
2018-02-23 13:10:00,48.21,48.32,48.18,48.23,147747.0,41.6101,41.705,41.5842,41.6273,147747.0
2018-02-23 13:20:00,48.23,48.28,48.2,48.27,60711.0,41.6273,41.6705,41.6014,41.6619,60711.0
2018-02-23 13:30:00,48.27,48.38,48.23,48.37,161007.0,41.6619,41.7568,41.6273,41.7482,161007.0
2018-02-23 13:40:00,48.38,48.39,48.23,48.32,146299.0,41.7568,41.7654,41.6273,41.705,146299.0
2018-02-23 13:50:00,48.32,48.32,48.17,48.26,127141.0,41.705,41.705,41.5756,41.6532,127141.0
2018-02-23 14:00:00,48.26,48.27,48.13,48.22,129031.0,41.6532,41.6619,41.541,41.6187,129031.0
2018-02-23 14:10:00,48.22,48.26,48.15,48.15,96000.0,41.6187,41.6532,41.5583,41.5583,96000.0
2018-02-23 14:20:00,48.15,48.33,48.15,48.28,121929.0,41.5583,41.7137,41.5583,41.6705,121929.0
2018-02-23 14:30:00,48.27,48.28,48.21,48.26,220539.0,41.6619,41.6705,41.6101,41.6532,220539.0
2018-02-23 14:40:00,48.26,48.37,48.23,48.36,169084.0,41.6532,41.7482,41.6273,41.7395,169084.0
2018-02-23 14:50:00,48.37,48.46,48.37,48.43,137081.0,41.7482,41.8259,41.7482,41.8,137081.0
2018-02-23 15:00:00,48.43,48.59,48.42,48.58,138932.0,41.8,41.9381,41.7913,41.9294,138932.0
2018-02-23 15:10:00,48.58,48.6,48.41,48.51,138369.0,41.9294,41.9467,41.7827,41.869,138369.0
2018-02-23 15:20:00,48.5,48.66,48.48,48.5,276927.0,41.8604,41.9985,41.8431,41.8604,276927.0
2018-02-23 15:30:00,48.5,48.56,48.45,48.45,212893.0,41.8604,41.9122,41.8172,41.8172,212893.0
2018-02-23 15:40:00,48.46,48.49,48.38,48.46,311115.0,41.8259,41.8517,41.7568,41.8259,311115.0
2018-02-23 15:50:00,48.46,48.52,48.41,48.48,768380.0,41.8259,41.8776,41.7827,41.8431,768380.0
2018-02-26 09:30:00,48.24,48.45,48.0,48.01,447879.0,41.636,41.8172,41.4288,41.4375,447879.0
2018-02-26 09:40:00,48.01,48.07,47.7,47.85,340801.0,41.4375,41.4892,41.1699,41.2994,340801.0
2018-02-26 09:50:00,47.84,47.88,47.62,47.8,192074.0,41.2907,41.3253,41.1008,41.2562,192074.0
2018-02-26 10:00:00,47.8,47.83,47.7,47.8,151653.0,41.2562,41.2821,41.1699,41.2562,151653.0
2018-02-26 10:10:00,47.8,48.06,47.79,48.05,206240.0,41.2562,41.4806,41.2476,41.472,206240.0
2018-02-26 10:20:00,48.05,48.05,47.79,47.82,200053.0,41.472,41.472,41.2476,41.2735,200053.0
2018-02-26 10:30:00,47.82,47.88,47.72,47.82,209779.0,41.2735,41.3253,41.1872,41.2735,209779.0
2018-02-26 10:40:00,47.82,47.88,47.78,47.83,171189.0,41.2735,41.3253,41.2389,41.2821,171189.0
2018-02-26 10:50:00,47.84,47.93,47.79,47.83,222696.0,41.2907,41.3684,41.2476,41.2821,222696.0
2018-02-26 11:00:00,47.84,47.95,47.78,47.87,179438.0,41.2907,41.3857,41.2389,41.3166,179438.0
2018-02-26 11:10:00,47.87,48.08,47.85,48.08,152995.0,41.3166,41.4979,41.2994,41.4979,152995.0
2018-02-26 11:20:00,48.08,48.22,48.05,48.19,157152.0,41.4979,41.6187,41.472,41.5928,157152.0
2018-02-26 11:30:00,48.18,48.28,48.17,48.21,146800.0,41.5842,41.6705,41.5756,41.6101,146800.0
2018-02-26 11:40:00,48.21,48.33,48.19,48.27,131742.0,41.6101,41.7137,41.5928,41.6619,131742.0
2018-02-26 11:50:00,48.26,48.29,48.16,48.28,187250.0,41.6532,41.6791,41.5669,41.6705,187250.0
2018-02-26 12:00:00,48.28,48.37,48.24,48.32,140835.0,41.6705,41.7482,41.636,41.705,140835.0
2018-02-26 12:10:00,48.31,48.42,48.3,48.35,268593.0,41.6964,41.7913,41.6878,41.7309,268593.0
2018-02-26 12:20:00,48.35,48.41,48.29,48.4,139103.0,41.7309,41.7827,41.6791,41.7741,139103.0
2018-02-26 12:30:00,48.41,48.43,48.33,48.4,155419.0,41.7827,41.8,41.7137,41.7741,155419.0
2018-02-26 12:40:00,48.4,48.43,48.32,48.42,145484.0,41.7741,41.8,41.705,41.7913,145484.0
2018-02-26 12:50:00,48.41,48.43,48.33,48.39,95342.0,41.7827,41.8,41.7137,41.7654,95342.0
2018-02-26 13:00:00,48.4,48.46,48.33,48.37,100103.0,41.7741,41.8259,41.7137,41.7482,100103.0
2018-02-26 13:10:00,48.36,48.36,48.17,48.18,123704.0,41.7395,41.7395,41.5756,41.5842,123704.0
2018-02-26 13:20:00,48.17,48.26,48.1,48.25,134045.0,41.5756,41.6532,41.5151,41.6446,134045.0
2018-02-26 13:30:00,48.25,48.29,48.18,48.28,107691.0,41.6446,41.6791,41.5842,41.6705,107691.0
2018-02-26 13:40:00,48.27,48.32,48.19,48.2,98755.0,41.6619,41.705,41.5928,41.6014,98755.0
2018-02-26 13:50:00,48.19,48.23,48.15,48.16,74977.0,41.5928,41.6273,41.5583,41.5669,74977.0
2018-02-26 14:00:00,48.16,48.21,48.12,48.21,78563.0,41.5669,41.6101,41.5324,41.6101,78563.0
2018-02-26 14:10:00,48.22,48.22,48.1,48.12,100684.0,41.6187,41.6187,41.5151,41.5324,100684.0
2018-02-26 14:20:00,48.12,48.17,48.09,48.13,92164.0,41.5324,41.5756,41.5065,41.541,92164.0
2018-02-26 14:30:00,48.12,48.14,48.07,48.11,117995.0,41.5324,41.5497,41.4892,41.5238,117995.0
2018-02-26 14:40:00,48.11,48.17,48.1,48.16,135965.0,41.5238,41.5756,41.5151,41.5669,135965.0
2018-02-26 14:50:00,48.15,48.25,48.09,48.1,161444.0,41.5583,41.6446,41.5065,41.5151,161444.0
2018-02-26 15:00:00,48.09,48.22,48.09,48.22,138285.0,41.5065,41.6187,41.5065,41.6187,138285.0
2018-02-26 15:10:00,48.23,48.25,48.11,48.19,158915.0,41.6273,41.6446,41.5238,41.5928,158915.0
2018-02-26 15:20:00,48.19,48.29,48.18,48.24,124406.0,41.5928,41.6791,41.5842,41.636,124406.0
2018-02-26 15:30:00,48.23,48.37,48.2,48.35,186382.0,41.6273,41.7482,41.6014,41.7309,186382.0
2018-02-26 15:40:00,48.34,48.36,48.18,48.19,293836.0,41.7223,41.7395,41.5842,41.5928,293836.0
2018-02-26 15:50:00,48.2,48.26,48.15,48.24,663958.0,41.6014,41.6532,41.5583,41.636,663958.0
2018-02-27 09:30:00,48.32,48.61,48.27,48.59,262815.0,41.705,41.9553,41.6619,41.9381,262815.0
2018-02-27 09:40:00,48.57,48.86,48.57,48.79,329082.0,41.9208,42.1711,41.9208,42.1107,329082.0
2018-02-27 09:50:00,48.79,48.87,48.68,48.86,202915.0,42.1107,42.1797,42.0157,42.1711,202915.0
2018-02-27 10:00:00,48.86,48.94,48.68,48.71,181787.0,42.1711,42.2401,42.0157,42.0416,181787.0
2018-02-27 10:10:00,48.69,48.73,48.48,48.56,180990.0,42.0244,42.0589,41.8431,41.9122,180990.0
2018-02-27 10:20:00,48.56,48.79,48.54,48.77,342349.0,41.9122,42.1107,41.8949,42.0934,342349.0
2018-02-27 10:30:00,48.79,48.85,48.15,48.26,301979.0,42.1107,42.1625,41.5583,41.6532,301979.0
2018-02-27 10:40:00,48.26,48.39,48.08,48.08,124936.0,41.6532,41.7654,41.4979,41.4979,124936.0
2018-02-27 10:50:00,48.09,48.25,48.07,48.22,131823.0,41.5065,41.6446,41.4892,41.6187,131823.0
2018-02-27 11:00:00,48.18,48.42,48.13,48.41,108963.0,41.5842,41.7913,41.541,41.7827,108963.0
2018-02-27 11:10:00,48.41,48.48,48.23,48.28,140347.0,41.7827,41.8431,41.6273,41.6705,140347.0
2018-02-27 11:20:00,48.29,48.29,48.03,48.05,85156.0,41.6791,41.6791,41.4547,41.472,85156.0
2018-02-27 11:30:00,48.06,48.19,47.95,47.95,115675.0,41.4806,41.5928,41.3857,41.3857,115675.0
2018-02-27 11:40:00,47.95,48.04,47.88,48.02,92830.0,41.3857,41.4634,41.3253,41.4461,92830.0
2018-02-27 11:50:00,48.02,48.04,47.83,47.84,102492.0,41.4461,41.4634,41.2821,41.2907,102492.0
2018-02-27 12:00:00,47.85,48.0,47.8,47.98,119155.0,41.2994,41.4288,41.2562,41.4116,119155.0
2018-02-27 12:10:00,47.98,48.13,47.97,48.12,90823.0,41.4116,41.541,41.4029,41.5324,90823.0
2018-02-27 12:20:00,48.11,48.16,48.01,48.14,65258.0,41.5238,41.5669,41.4375,41.5497,65258.0
2018-02-27 12:30:00,48.13,48.2,48.07,48.16,74944.0,41.541,41.6014,41.4892,41.5669,74944.0
2018-02-27 12:40:00,48.15,48.17,48.04,48.15,64315.0,41.5583,41.5756,41.4634,41.5583,64315.0
2018-02-27 12:50:00,48.16,48.28,48.16,48.23,61339.0,41.5669,41.6705,41.5669,41.6273,61339.0
2018-02-27 13:00:00,48.23,48.25,48.17,48.2,39567.0,41.6273,41.6446,41.5756,41.6014,39567.0
2018-02-27 13:10:00,48.21,48.23,48.15,48.22,40491.0,41.6101,41.6273,41.5583,41.6187,40491.0
2018-02-27 13:20:00,48.22,48.24,48.06,48.13,38106.0,41.6187,41.636,41.4806,41.541,38106.0
2018-02-27 13:30:00,48.13,48.14,48.03,48.1,39588.0,41.541,41.5497,41.4547,41.5151,39588.0
2018-02-27 13:40:00,48.1,48.25,48.08,48.11,59982.0,41.5151,41.6446,41.4979,41.5238,59982.0
2018-02-27 13:50:00,48.11,48.17,48.07,48.1,55700.0,41.5238,41.5756,41.4892,41.5151,55700.0
2018-02-27 14:00:00,48.11,48.14,48.01,48.08,68091.0,41.5238,41.5497,41.4375,41.4979,68091.0
2018-02-27 14:10:00,48.09,48.12,48.03,48.08,65574.0,41.5065,41.5324,41.4547,41.4979,65574.0
2018-02-27 14:20:00,48.09,48.19,48.03,48.17,73761.0,41.5065,41.5928,41.4547,41.5756,73761.0
2018-02-27 14:30:00,48.16,48.21,48.08,48.15,72451.0,41.5669,41.6101,41.4979,41.5583,72451.0
2018-02-27 14:40:00,48.15,48.16,47.98,47.99,88266.0,41.5583,41.5669,41.4116,41.4202,88266.0
2018-02-27 14:50:00,47.99,48.11,47.98,48.09,62963.0,41.4202,41.5238,41.4116,41.5065,62963.0
2018-02-27 15:00:00,48.08,48.09,47.86,47.87,120221.0,41.4979,41.5065,41.308,41.3166,120221.0
2018-02-27 15:10:00,47.88,47.94,47.79,47.8,86739.0,41.3253,41.377,41.2476,41.2562,86739.0
2018-02-27 15:20:00,47.8,47.85,47.73,47.79,73663.0,41.2562,41.2994,41.1958,41.2476,73663.0
2018-02-27 15:30:00,47.79,47.88,47.74,47.81,121989.0,41.2476,41.3253,41.2044,41.2648,121989.0
2018-02-27 15:40:00,47.81,47.84,47.75,47.8,193289.0,41.2648,41.2907,41.2131,41.2562,193289.0
2018-02-27 15:50:00,47.8,47.8,47.61,47.61,608394.0,41.2562,41.2562,41.0922,41.0922,608394.0
2018-02-28 09:30:00,48.01,48.1,47.44,47.58,248125.0,41.4375,41.5151,40.9455,41.0663,248125.0
2018-02-28 09:40:00,47.6,47.72,47.46,47.58,200899.0,41.0836,41.1872,40.9628,41.0663,200899.0
2018-02-28 09:50:00,47.59,47.95,47.59,47.94,172120.0,41.075,41.3857,41.075,41.377,172120.0
2018-02-28 10:00:00,47.95,47.99,47.63,47.63,130610.0,41.3857,41.4202,41.1095,41.1095,130610.0
2018-02-28 10:10:00,47.63,47.79,47.56,47.68,133392.0,41.1095,41.2476,41.0491,41.1526,133392.0
2018-02-28 10:20:00,47.67,47.7,47.56,47.61,125576.0,41.144,41.1699,41.0491,41.0922,125576.0
2018-02-28 10:30:00,47.6,47.62,47.41,47.45,151768.0,41.0836,41.1008,40.9196,40.9541,151768.0
2018-02-28 10:40:00,47.44,47.52,47.35,47.38,154537.0,40.9455,41.0145,40.8678,40.8937,154537.0
2018-02-28 10:50:00,47.36,47.42,47.14,47.23,285876.0,40.8764,40.9282,40.6866,40.7642,285876.0
2018-02-28 11:00:00,47.23,47.46,47.16,47.38,231869.0,40.7642,40.9628,40.7038,40.8937,231869.0
2018-02-28 11:10:00,47.37,47.41,47.23,47.41,354652.0,40.8851,40.9196,40.7642,40.9196,354652.0
2018-02-28 11:20:00,47.41,47.55,47.39,47.5,150830.0,40.9196,41.0404,40.9023,40.9973,150830.0
2018-02-28 11:30:00,47.5,47.58,47.39,47.56,101535.0,40.9973,41.0663,40.9023,41.0491,101535.0
2018-02-28 11:40:00,47.55,47.63,47.37,47.43,108889.0,41.0404,41.1095,40.8851,40.9369,108889.0
2018-02-28 11:50:00,47.44,47.5,47.37,47.5,131386.0,40.9455,40.9973,40.8851,40.9973,131386.0
2018-02-28 12:00:00,47.51,47.54,47.43,47.53,92699.0,41.0059,41.0318,40.9369,41.0232,92699.0
2018-02-28 12:10:00,47.52,47.55,47.39,47.41,102526.0,41.0145,41.0404,40.9023,40.9196,102526.0
2018-02-28 12:20:00,47.41,47.52,47.39,47.42,146471.0,40.9196,41.0145,40.9023,40.9282,146471.0
2018-02-28 12:30:00,47.41,47.54,47.35,47.53,175906.0,40.9196,41.0318,40.8678,41.0232,175906.0
2018-02-28 12:40:00,47.52,47.74,47.49,47.71,129876.0,41.0145,41.2044,40.9886,41.1785,129876.0
2018-02-28 12:50:00,47.71,47.79,47.6,47.61,95454.0,41.1785,41.2476,41.0836,41.0922,95454.0
2018-02-28 13:00:00,47.61,47.61,47.37,47.44,175903.0,41.0922,41.0922,40.8851,40.9455,175903.0
2018-02-28 13:10:00,47.45,47.53,47.39,47.42,59831.0,40.9541,41.0232,40.9023,40.9282,59831.0
2018-02-28 13:20:00,47.42,47.49,47.36,47.36,81867.0,40.9282,40.9886,40.8764,40.8764,81867.0
2018-02-28 13:30:00,47.37,47.42,47.34,47.38,100120.0,40.8851,40.9282,40.8592,40.8937,100120.0
2018-02-28 13:40:00,47.37,47.46,47.36,47.37,83150.0,40.8851,40.9628,40.8764,40.8851,83150.0
2018-02-28 13:50:00,47.36,47.5,47.34,47.5,71095.0,40.8764,40.9973,40.8592,40.9973,71095.0
2018-02-28 14:00:00,47.49,47.59,47.44,47.44,84900.0,40.9886,41.075,40.9455,40.9455,84900.0
2018-02-28 14:10:00,47.45,47.52,47.39,47.46,87624.0,40.9541,41.0145,40.9023,40.9628,87624.0
2018-02-28 14:20:00,47.46,47.46,47.31,47.34,193864.0,40.9628,40.9628,40.8333,40.8592,193864.0
2018-02-28 14:30:00,47.33,47.34,47.13,47.14,118330.0,40.8506,40.8592,40.6779,40.6866,118330.0
2018-02-28 14:40:00,47.13,47.21,47.07,47.08,97516.0,40.6779,40.747,40.6261,40.6348,97516.0
2018-02-28 14:50:00,47.08,47.08,46.92,46.93,136158.0,40.6348,40.6348,40.4967,40.5053,136158.0
2018-02-28 15:00:00,46.94,47.0,46.82,46.92,221169.0,40.5139,40.5657,40.4104,40.4967,221169.0
2018-02-28 15:10:00,46.91,46.93,46.64,46.66,145677.0,40.488,40.5053,40.255,40.2723,145677.0
2018-02-28 15:20:00,46.65,46.7,46.44,46.62,189465.0,40.2636,40.3068,40.0824,40.2377,189465.0
2018-02-28 15:30:00,46.63,46.75,46.55,46.74,185377.0,40.2464,40.35,40.1773,40.3413,185377.0
2018-02-28 15:40:00,46.74,46.74,46.44,46.45,288701.0,40.3413,40.3413,40.0824,40.091,288701.0
2018-02-28 15:50:00,46.45,46.5,46.36,46.41,999673.0,40.091,40.1342,40.0133,40.0565,999673.0
2018-03-01 09:30:00,46.0,46.38,45.46,46.17,840756.0,39.7026,40.0306,39.2366,39.8494,840756.0
2018-03-01 09:40:00,46.17,46.4,46.04,46.36,419016.0,39.8494,40.0479,39.7372,40.0133,419016.0
2018-03-01 09:50:00,46.36,46.45,46.18,46.25,249834.0,40.0133,40.091,39.858,39.9184,249834.0
2018-03-01 10:00:00,46.25,46.57,46.18,46.48,187645.0,39.9184,40.1946,39.858,40.1169,187645.0
2018-03-01 10:10:00,46.47,46.52,46.27,46.45,187888.0,40.1083,40.1514,39.9357,40.091,187888.0
2018-03-01 10:20:00,46.46,46.48,46.24,46.45,181072.0,40.0997,40.1169,39.9098,40.091,181072.0
2018-03-01 10:30:00,46.44,46.86,46.43,46.65,253785.0,40.0824,40.4449,40.0738,40.2636,253785.0
2018-03-01 10:40:00,46.66,46.75,46.38,46.49,151000.0,40.2723,40.35,40.0306,40.1255,151000.0
2018-03-01 10:50:00,46.48,46.52,46.24,46.28,185173.0,40.1169,40.1514,39.9098,39.9443,185173.0
2018-03-01 11:00:00,46.28,46.48,46.23,46.42,213597.0,39.9443,40.1169,39.9011,40.0651,213597.0
2018-03-01 11:10:00,46.41,46.51,46.2,46.5,177954.0,40.0565,40.1428,39.8752,40.1342,177954.0
2018-03-01 11:20:00,46.5,46.6,46.4,46.49,142263.0,40.1342,40.2205,40.0479,40.1255,142263.0
2018-03-01 11:30:00,46.49,46.8,46.49,46.78,140327.0,40.1255,40.3931,40.1255,40.3758,140327.0
2018-03-01 11:40:00,46.77,46.86,46.71,46.72,147670.0,40.3672,40.4449,40.3154,40.3241,147670.0
2018-03-01 11:50:00,46.72,46.91,46.67,46.78,120858.0,40.3241,40.488,40.2809,40.3758,120858.0
2018-03-01 12:00:00,46.78,46.78,46.6,46.77,101681.0,40.3758,40.3758,40.2205,40.3672,101681.0
2018-03-01 12:10:00,46.77,46.77,46.55,46.56,131190.0,40.3672,40.3672,40.1773,40.186,131190.0
2018-03-01 12:20:00,46.57,46.66,46.51,46.63,159173.0,40.1946,40.2723,40.1428,40.2464,159173.0
2018-03-01 12:30:00,46.63,46.63,46.45,46.6,102680.0,40.2464,40.2464,40.091,40.2205,102680.0
2018-03-01 12:40:00,46.59,46.78,46.53,46.76,94472.0,40.2119,40.3758,40.1601,40.3586,94472.0
2018-03-01 12:50:00,46.77,46.78,46.51,46.52,92188.0,40.3672,40.3758,40.1428,40.1514,92188.0
2018-03-01 13:00:00,46.51,46.51,46.23,46.26,193990.0,40.1428,40.1428,39.9011,39.927,193990.0
2018-03-01 13:10:00,46.26,46.46,46.18,46.42,109008.0,39.927,40.0997,39.858,40.0651,109008.0
2018-03-01 13:20:00,46.41,46.67,46.33,46.59,149057.0,40.0565,40.2809,39.9874,40.2119,149057.0
2018-03-01 13:30:00,46.59,46.72,46.56,46.62,105824.0,40.2119,40.3241,40.186,40.2377,105824.0
2018-03-01 13:40:00,46.61,46.65,46.36,46.44,136804.0,40.2291,40.2636,40.0133,40.0824,136804.0
2018-03-01 13:50:00,46.43,46.46,46.15,46.2,138064.0,40.0738,40.0997,39.8321,39.8752,138064.0
2018-03-01 14:00:00,46.2,46.24,45.98,46.04,192283.0,39.8752,39.9098,39.6854,39.7372,192283.0
2018-03-01 14:10:00,46.04,46.1,45.84,46.08,185570.0,39.7372,39.7889,39.5645,39.7717,185570.0
2018-03-01 14:20:00,46.08,46.17,45.98,46.17,169833.0,39.7717,39.8494,39.6854,39.8494,169833.0
2018-03-01 14:30:00,46.17,46.21,46.07,46.12,199805.0,39.8494,39.8839,39.763,39.8062,199805.0
2018-03-01 14:40:00,46.13,46.31,46.11,46.17,233897.0,39.8148,39.9702,39.7976,39.8494,233897.0
2018-03-01 14:50:00,46.16,46.22,46.08,46.16,137066.0,39.8407,39.8925,39.7717,39.8407,137066.0
2018-03-01 15:00:00,46.15,46.19,46.0,46.12,141906.0,39.8321,39.8666,39.7026,39.8062,141906.0
2018-03-01 15:10:00,46.12,46.45,46.11,46.43,244771.0,39.8062,40.091,39.7976,40.0738,244771.0
2018-03-01 15:20:00,46.44,46.49,46.32,46.33,303845.0,40.0824,40.1255,39.9788,39.9874,303845.0
2018-03-01 15:30:00,46.33,46.41,46.17,46.18,321104.0,39.9874,40.0565,39.8494,39.858,321104.0
2018-03-01 15:40:00,46.18,46.28,46.04,46.25,328925.0,39.858,39.9443,39.7372,39.9184,328925.0
2018-03-01 15:50:00,46.25,46.29,46.03,46.05,781036.0,39.9184,39.9529,39.7285,39.7458,781036.0
2018-03-02 09:30:00,45.71,45.95,45.51,45.58,167352.0,39.4523,39.6595,39.2797,39.3401,167352.0
2018-03-02 09:40:00,45.57,45.64,45.25,45.31,187159.0,39.3315,39.3919,39.0553,39.1071,187159.0
2018-03-02 09:50:00,45.31,45.47,45.22,45.41,230742.0,39.1071,39.2452,39.0294,39.1934,230742.0
2018-03-02 10:00:00,45.4,45.65,45.37,45.64,176950.0,39.1848,39.4005,39.1589,39.3919,176950.0
2018-03-02 10:10:00,45.63,45.63,45.46,45.49,110328.0,39.3833,39.3833,39.2366,39.2624,110328.0
2018-03-02 10:20:00,45.48,45.49,45.25,45.32,126563.0,39.2538,39.2624,39.0553,39.1157,126563.0
2018-03-02 10:30:00,45.32,45.37,45.16,45.3,213649.0,39.1157,39.1589,38.9776,39.0985,213649.0
2018-03-02 10:40:00,45.3,45.5,45.3,45.35,160668.0,39.0985,39.2711,39.0985,39.1416,160668.0
2018-03-02 10:50:00,45.37,45.41,45.23,45.25,108977.0,39.1589,39.1934,39.038,39.0553,108977.0
2018-03-02 11:00:00,45.24,45.34,45.19,45.29,103460.0,39.0467,39.133,39.0035,39.0898,103460.0
2018-03-02 11:10:00,45.29,45.52,45.25,45.4,96251.0,39.0898,39.2883,39.0553,39.1848,96251.0
2018-03-02 11:20:00,45.4,45.6,45.39,45.53,117189.0,39.1848,39.3574,39.1761,39.297,117189.0
2018-03-02 11:30:00,45.52,45.66,45.49,45.66,85380.0,39.2883,39.4092,39.2624,39.4092,85380.0
2018-03-02 11:40:00,45.66,45.77,45.62,45.71,100703.0,39.4092,39.5041,39.3746,39.4523,100703.0
2018-03-02 11:50:00,45.72,45.86,45.64,45.73,118048.0,39.461,39.5818,39.3919,39.4696,118048.0
2018-03-02 12:00:00,45.72,45.73,45.63,45.69,166371.0,39.461,39.4696,39.3833,39.4351,166371.0
2018-03-02 12:10:00,45.69,45.7,45.55,45.56,92008.0,39.4351,39.4437,39.3142,39.3229,92008.0
2018-03-02 12:20:00,45.56,45.76,45.56,45.76,78073.0,39.3229,39.4955,39.3229,39.4955,78073.0
2018-03-02 12:30:00,45.77,45.82,45.69,45.75,67303.0,39.5041,39.5473,39.4351,39.4869,67303.0
2018-03-02 12:40:00,45.74,45.9,45.72,45.88,69540.0,39.4782,39.6163,39.461,39.5991,69540.0
2018-03-02 12:50:00,45.88,46.03,45.88,45.92,100019.0,39.5991,39.7285,39.5991,39.6336,100019.0
2018-03-02 13:00:00,45.91,45.99,45.84,45.85,82676.0,39.6249,39.694,39.5645,39.5732,82676.0
2018-03-02 13:10:00,45.85,45.85,45.7,45.76,78422.0,39.5732,39.5732,39.4437,39.4955,78422.0
2018-03-02 13:20:00,45.76,45.82,45.73,45.74,72898.0,39.4955,39.5473,39.4696,39.4782,72898.0
2018-03-02 13:30:00,45.73,45.78,45.6,45.7,98969.0,39.4696,39.5127,39.3574,39.4437,98969.0
2018-03-02 13:40:00,45.71,45.84,45.69,45.84,93669.0,39.4523,39.5645,39.4351,39.5645,93669.0
2018-03-02 13:50:00,45.84,45.89,45.68,45.69,86330.0,39.5645,39.6077,39.4264,39.4351,86330.0
2018-03-02 14:00:00,45.69,45.79,45.69,45.75,76698.0,39.4351,39.5214,39.4351,39.4869,76698.0
2018-03-02 14:10:00,45.76,45.85,45.75,45.77,86242.0,39.4955,39.5732,39.4869,39.5041,86242.0
2018-03-02 14:20:00,45.78,45.8,45.65,45.68,75581.0,39.5127,39.53,39.4005,39.4264,75581.0
2018-03-02 14:30:00,45.69,45.76,45.62,45.76,73151.0,39.4351,39.4955,39.3746,39.4955,73151.0
2018-03-02 14:40:00,45.76,45.85,45.74,45.84,109126.0,39.4955,39.5732,39.4782,39.5645,109126.0
2018-03-02 14:50:00,45.84,45.87,45.74,45.74,79755.0,39.5645,39.5904,39.4782,39.4782,79755.0
2018-03-02 15:00:00,45.73,45.74,45.6,45.72,95483.0,39.4696,39.4782,39.3574,39.461,95483.0
2018-03-02 15:10:00,45.72,45.81,45.64,45.8,105506.0,39.461,39.5386,39.3919,39.53,105506.0
2018-03-02 15:20:00,45.8,45.92,45.77,45.86,116661.0,39.53,39.6336,39.5041,39.5818,116661.0
2018-03-02 15:30:00,45.85,46.08,45.83,46.07,161465.0,39.5732,39.7717,39.5559,39.763,161465.0
2018-03-02 15:40:00,46.07,46.17,45.98,46.05,279111.0,39.763,39.8494,39.6854,39.7458,279111.0
2018-03-02 15:50:00,46.06,46.2,46.03,46.04,638898.0,39.7544,39.8752,39.7285,39.7372,638898.0
2018-03-05 09:30:00,45.58,45.95,45.51,45.94,245092.0,39.3401,39.6595,39.2797,39.6508,245092.0
2018-03-05 09:40:00,45.95,45.98,45.47,45.47,227612.0,39.6595,39.6854,39.2452,39.2452,227612.0
2018-03-05 09:50:00,45.47,45.49,45.26,45.28,217155.0,39.2452,39.2624,39.0639,39.0812,217155.0
2018-03-05 10:00:00,45.28,45.3,45.1,45.2,239963.0,39.0812,39.0985,38.9258,39.0121,239963.0
2018-03-05 10:10:00,45.2,45.2,45.02,45.03,217166.0,39.0121,39.0121,38.8568,38.8654,217166.0
2018-03-05 10:20:00,45.03,45.31,45.03,45.27,172942.0,38.8654,39.1071,38.8654,39.0726,172942.0
2018-03-05 10:30:00,45.28,45.4,45.13,45.32,337301.0,39.0812,39.1848,38.9517,39.1157,337301.0
2018-03-05 10:40:00,45.32,45.62,45.29,45.62,230282.0,39.1157,39.3746,39.0898,39.3746,230282.0
2018-03-05 10:50:00,45.62,45.82,45.62,45.79,322559.0,39.3746,39.5473,39.3746,39.5214,322559.0
2018-03-05 11:00:00,45.79,45.85,45.67,45.74,242966.0,39.5214,39.5732,39.4178,39.4782,242966.0
2018-03-05 11:10:00,45.75,46.03,45.73,46.0,141753.0,39.4869,39.7285,39.4696,39.7026,141753.0
2018-03-05 11:20:00,46.01,46.06,45.9,45.95,156353.0,39.7113,39.7544,39.6163,39.6595,156353.0
2018-03-05 11:30:00,45.95,45.96,45.81,45.93,173322.0,39.6595,39.6681,39.5386,39.6422,173322.0
2018-03-05 11:40:00,45.94,46.0,45.84,45.88,170224.0,39.6508,39.7026,39.5645,39.5991,170224.0
2018-03-05 11:50:00,45.89,45.98,45.88,45.94,105979.0,39.6077,39.6854,39.5991,39.6508,105979.0
2018-03-05 12:00:00,45.93,45.96,45.87,45.94,169546.0,39.6422,39.6681,39.5904,39.6508,169546.0
2018-03-05 12:10:00,45.94,45.99,45.86,45.96,113933.0,39.6508,39.694,39.5818,39.6681,113933.0
2018-03-05 12:20:00,45.96,46.01,45.87,45.99,123607.0,39.6681,39.7113,39.5904,39.694,123607.0
2018-03-05 12:30:00,45.98,46.0,45.86,45.9,117881.0,39.6854,39.7026,39.5818,39.6163,117881.0
2018-03-05 12:40:00,45.91,46.01,45.89,45.98,98543.0,39.6249,39.7113,39.6077,39.6854,98543.0
2018-03-05 12:50:00,45.98,46.18,45.97,46.18,78477.0,39.6854,39.858,39.6767,39.858,78477.0
2018-03-05 13:00:00,46.17,46.19,46.11,46.15,98514.0,39.8494,39.8666,39.7976,39.8321,98514.0
2018-03-05 13:10:00,46.15,46.15,46.01,46.05,119062.0,39.8321,39.8321,39.7113,39.7458,119062.0
2018-03-05 13:20:00,46.05,46.1,46.0,46.01,93738.0,39.7458,39.7889,39.7026,39.7113,93738.0
2018-03-05 13:30:00,46.0,46.04,45.85,45.89,172177.0,39.7026,39.7372,39.5732,39.6077,172177.0
2018-03-05 13:40:00,45.89,46.0,45.88,45.93,112709.0,39.6077,39.7026,39.5991,39.6422,112709.0
2018-03-05 13:50:00,45.92,46.09,45.92,46.06,100616.0,39.6336,39.7803,39.6336,39.7544,100616.0
2018-03-05 14:00:00,46.05,46.09,46.01,46.09,101948.0,39.7458,39.7803,39.7113,39.7803,101948.0
2018-03-05 14:10:00,46.09,46.11,45.97,45.97,94102.0,39.7803,39.7976,39.6767,39.6767,94102.0
2018-03-05 14:20:00,45.97,46.16,45.97,46.12,114159.0,39.6767,39.8407,39.6767,39.8062,114159.0
2018-03-05 14:30:00,46.12,46.17,46.01,46.09,150205.0,39.8062,39.8494,39.7113,39.7803,150205.0
2018-03-05 14:40:00,46.09,46.27,46.08,46.27,112468.0,39.7803,39.9357,39.7717,39.9357,112468.0
2018-03-05 14:50:00,46.27,46.44,46.26,46.41,181262.0,39.9357,40.0824,39.927,40.0565,181262.0
2018-03-05 15:00:00,46.4,46.42,46.3,46.32,178510.0,40.0479,40.0651,39.9616,39.9788,178510.0
2018-03-05 15:10:00,46.32,46.34,46.22,46.29,135224.0,39.9788,39.9961,39.8925,39.9529,135224.0
2018-03-05 15:20:00,46.29,46.46,46.26,46.29,170406.0,39.9529,40.0997,39.927,39.9529,170406.0
2018-03-05 15:30:00,46.3,46.4,46.26,46.3,201503.0,39.9616,40.0479,39.927,39.9616,201503.0
2018-03-05 15:40:00,46.3,46.41,46.2,46.2,308520.0,39.9616,40.0565,39.8752,39.8752,308520.0
2018-03-05 15:50:00,46.2,46.29,46.15,46.24,928415.0,39.8752,39.9529,39.8321,39.9098,928415.0
2018-03-06 09:30:00,46.58,46.59,46.24,46.29,342247.0,40.3608,40.3695,40.0662,40.1095,342247.0
2018-03-06 09:40:00,46.28,46.48,46.19,46.34,175659.0,40.1009,40.2742,40.0229,40.1529,175659.0
2018-03-06 09:50:00,46.34,46.51,46.26,46.4,153152.0,40.1529,40.3002,40.0835,40.2048,153152.0
2018-03-06 10:00:00,46.41,46.43,46.12,46.14,236000.0,40.2135,40.2308,39.9622,39.9796,236000.0
2018-03-06 10:10:00,46.13,46.34,46.11,46.28,106505.0,39.9709,40.1529,39.9536,40.1009,106505.0
2018-03-06 10:20:00,46.29,46.37,46.24,46.28,79685.0,40.1095,40.1789,40.0662,40.1009,79685.0
2018-03-06 10:30:00,46.28,46.48,46.27,46.44,104530.0,40.1009,40.2742,40.0922,40.2395,104530.0
2018-03-06 10:40:00,46.43,46.47,46.15,46.15,120253.0,40.2308,40.2655,39.9882,39.9882,120253.0
2018-03-06 10:50:00,46.16,46.16,45.93,46.0,148227.0,39.9969,39.9969,39.7976,39.8583,148227.0
2018-03-06 11:00:00,46.01,46.13,45.99,46.08,112868.0,39.8669,39.9709,39.8496,39.9276,112868.0
2018-03-06 11:10:00,46.08,46.1,45.93,45.93,99477.0,39.9276,39.9449,39.7976,39.7976,99477.0
2018-03-06 11:20:00,45.93,45.93,45.67,45.71,105031.0,39.7976,39.7976,39.5723,39.607,105031.0
2018-03-06 11:30:00,45.72,45.77,45.62,45.71,149114.0,39.6156,39.659,39.529,39.607,149114.0
2018-03-06 11:40:00,45.71,45.92,45.64,45.86,104121.0,39.607,39.7889,39.5463,39.7369,104121.0
2018-03-06 11:50:00,45.86,45.99,45.83,45.97,57935.0,39.7369,39.8496,39.711,39.8323,57935.0
2018-03-06 12:00:00,45.97,45.98,45.85,45.88,72565.0,39.8323,39.8409,39.7283,39.7543,72565.0
2018-03-06 12:10:00,45.89,45.96,45.86,45.92,50228.0,39.7629,39.8236,39.7369,39.7889,50228.0
2018-03-06 12:20:00,45.92,45.98,45.85,45.92,51819.0,39.7889,39.8409,39.7283,39.7889,51819.0
2018-03-06 12:30:00,45.92,46.07,45.9,45.99,90992.0,39.7889,39.9189,39.7716,39.8496,90992.0
2018-03-06 12:40:00,46.0,46.09,45.97,46.07,51075.0,39.8583,39.9362,39.8323,39.9189,51075.0
2018-03-06 12:50:00,46.08,46.16,46.05,46.1,82638.0,39.9276,39.9969,39.9016,39.9449,82638.0
2018-03-06 13:00:00,46.1,46.13,46.0,46.07,64913.0,39.9449,39.9709,39.8583,39.9189,64913.0
2018-03-06 13:10:00,46.07,46.11,46.02,46.05,45246.0,39.9189,39.9536,39.8756,39.9016,45246.0
2018-03-06 13:20:00,46.04,46.1,46.01,46.03,60903.0,39.8929,39.9449,39.8669,39.8842,60903.0
2018-03-06 13:30:00,46.03,46.06,45.94,45.94,75403.0,39.8842,39.9102,39.8063,39.8063,75403.0
2018-03-06 13:40:00,45.95,46.03,45.88,45.89,57417.0,39.8149,39.8842,39.7543,39.7629,57417.0
2018-03-06 13:50:00,45.89,45.96,45.85,45.94,57516.0,39.7629,39.8236,39.7283,39.8063,57516.0
2018-03-06 14:00:00,45.95,46.03,45.92,46.01,85621.0,39.8149,39.8842,39.7889,39.8669,85621.0
2018-03-06 14:10:00,46.01,46.03,45.96,46.01,76633.0,39.8669,39.8842,39.8236,39.8669,76633.0
2018-03-06 14:20:00,46.02,46.05,45.98,46.01,61163.0,39.8756,39.9016,39.8409,39.8669,61163.0
2018-03-06 14:30:00,46.02,46.13,46.01,46.09,68119.0,39.8756,39.9709,39.8669,39.9362,68119.0
2018-03-06 14:40:00,46.09,46.13,46.04,46.13,65319.0,39.9362,39.9709,39.8929,39.9709,65319.0
2018-03-06 14:50:00,46.13,46.14,46.03,46.05,52890.0,39.9709,39.9796,39.8842,39.9016,52890.0
2018-03-06 15:00:00,46.04,46.06,45.97,46.02,118952.0,39.8929,39.9102,39.8323,39.8756,118952.0
2018-03-06 15:10:00,46.02,46.02,45.87,45.94,142692.0,39.8756,39.8756,39.7456,39.8063,142692.0
2018-03-06 15:20:00,45.94,45.94,45.86,45.93,104353.0,39.8063,39.8063,39.7369,39.7976,104353.0
2018-03-06 15:30:00,45.93,45.99,45.89,45.9,147572.0,39.7976,39.8496,39.7629,39.7716,147572.0
2018-03-06 15:40:00,45.9,45.92,45.76,45.82,380390.0,39.7716,39.7889,39.6503,39.7023,380390.0
2018-03-06 15:50:00,45.81,45.93,45.8,45.92,449101.0,39.6936,39.7976,39.685,39.7889,449101.0
2018-03-07 09:30:00,45.42,45.78,45.3,45.73,201192.0,39.3557,39.6676,39.2517,39.6243,201192.0
2018-03-07 09:40:00,45.74,45.81,45.47,45.49,157651.0,39.633,39.6936,39.399,39.4163,157651.0
2018-03-07 09:50:00,45.48,45.61,45.37,45.5,132186.0,39.4077,39.5203,39.3124,39.425,132186.0
2018-03-07 10:00:00,45.49,45.66,45.49,45.61,155211.0,39.4163,39.5637,39.4163,39.5203,155211.0
2018-03-07 10:10:00,45.6,45.77,45.6,45.69,100283.0,39.5117,39.659,39.5117,39.5896,100283.0
2018-03-07 10:20:00,45.68,45.69,45.44,45.46,72040.0,39.581,39.5896,39.373,39.3904,72040.0
2018-03-07 10:30:00,45.48,45.83,45.48,45.81,174610.0,39.4077,39.711,39.4077,39.6936,174610.0
2018-03-07 10:40:00,45.82,45.84,45.67,45.74,105854.0,39.7023,39.7196,39.5723,39.633,105854.0
2018-03-07 10:50:00,45.74,45.81,45.67,45.75,152283.0,39.633,39.6936,39.5723,39.6416,152283.0
2018-03-07 11:00:00,45.74,45.74,45.54,45.59,112714.0,39.633,39.633,39.4597,39.503,112714.0
2018-03-07 11:10:00,45.59,45.61,45.47,45.47,147286.0,39.503,39.5203,39.399,39.399,147286.0
2018-03-07 11:20:00,45.46,45.54,45.42,45.54,82025.0,39.3904,39.4597,39.3557,39.4597,82025.0
2018-03-07 11:30:00,45.53,45.62,45.5,45.59,108191.0,39.451,39.529,39.425,39.503,108191.0
2018-03-07 11:40:00,45.58,45.6,45.48,45.49,106002.0,39.4943,39.5117,39.4077,39.4163,106002.0
2018-03-07 11:50:00,45.5,45.5,45.23,45.28,141521.0,39.425,39.425,39.1911,39.2344,141521.0
2018-03-07 12:00:00,45.28,45.32,45.15,45.22,125758.0,39.2344,39.269,39.1217,39.1824,125758.0
2018-03-07 12:10:00,45.22,45.23,44.98,45.15,118209.0,39.1824,39.1911,38.9744,39.1217,118209.0
2018-03-07 12:20:00,45.15,45.26,45.09,45.25,127261.0,39.1217,39.2171,39.0698,39.2084,127261.0
2018-03-07 12:30:00,45.25,45.35,45.21,45.31,107839.0,39.2084,39.295,39.1737,39.2604,107839.0
2018-03-07 12:40:00,45.31,45.42,45.3,45.38,120960.0,39.2604,39.3557,39.2517,39.321,120960.0
2018-03-07 12:50:00,45.37,45.4,45.31,45.36,86467.0,39.3124,39.3384,39.2604,39.3037,86467.0
2018-03-07 13:00:00,45.36,45.36,45.21,45.26,91447.0,39.3037,39.3037,39.1737,39.2171,91447.0
2018-03-07 13:10:00,45.26,45.33,45.18,45.32,87006.0,39.2171,39.2777,39.1477,39.269,87006.0
2018-03-07 13:20:00,45.32,45.5,45.3,45.5,72160.0,39.269,39.425,39.2517,39.425,72160.0
2018-03-07 13:30:00,45.5,45.53,45.3,45.31,133206.0,39.425,39.451,39.2517,39.2604,133206.0
2018-03-07 13:40:00,45.31,45.41,45.3,45.37,80012.0,39.2604,39.347,39.2517,39.3124,80012.0
2018-03-07 13:50:00,45.37,45.38,45.32,45.35,52848.0,39.3124,39.321,39.269,39.295,52848.0
2018-03-07 14:00:00,45.35,45.45,45.33,45.38,95825.0,39.295,39.3817,39.2777,39.321,95825.0
2018-03-07 14:10:00,45.38,45.48,45.38,45.41,101543.0,39.321,39.4077,39.321,39.347,101543.0
2018-03-07 14:20:00,45.41,45.41,45.3,45.31,95907.0,39.347,39.347,39.2517,39.2604,95907.0
2018-03-07 14:30:00,45.3,45.46,45.29,45.43,89275.0,39.2517,39.3904,39.2431,39.3644,89275.0
2018-03-07 14:40:00,45.43,45.46,45.36,45.46,83575.0,39.3644,39.3904,39.3037,39.3904,83575.0
2018-03-07 14:50:00,45.46,45.51,45.39,45.45,124364.0,39.3904,39.4337,39.3297,39.3817,124364.0
2018-03-07 15:00:00,45.44,45.58,45.41,45.56,155531.0,39.373,39.4943,39.347,39.477,155531.0
2018-03-07 15:10:00,45.56,45.61,45.53,45.61,128322.0,39.477,39.5203,39.451,39.5203,128322.0
2018-03-07 15:20:00,45.6,45.71,45.57,45.69,158176.0,39.5117,39.607,39.4857,39.5896,158176.0
2018-03-07 15:30:00,45.69,45.84,45.67,45.81,224782.0,39.5896,39.7196,39.5723,39.6936,224782.0
2018-03-07 15:40:00,45.81,45.95,45.8,45.94,352979.0,39.6936,39.8149,39.685,39.8063,352979.0
2018-03-07 15:50:00,45.94,45.96,45.82,45.85,770914.0,39.8063,39.8236,39.7023,39.7283,770914.0
2018-03-08 09:30:00,45.85,46.0,45.72,45.78,168679.0,39.7283,39.8583,39.6156,39.6676,168679.0
2018-03-08 09:40:00,45.76,46.12,45.7,46.05,152028.0,39.6503,39.9622,39.5983,39.9016,152028.0
2018-03-08 09:50:00,46.06,46.27,46.04,46.16,185471.0,39.9102,40.0922,39.8929,39.9969,185471.0
2018-03-08 10:00:00,46.15,46.16,45.86,45.92,157470.0,39.9882,39.9969,39.7369,39.7889,157470.0
2018-03-08 10:10:00,45.91,46.1,45.9,46.08,105027.0,39.7803,39.9449,39.7716,39.9276,105027.0
2018-03-08 10:20:00,46.09,46.11,45.98,46.03,142334.0,39.9362,39.9536,39.8409,39.8842,142334.0
2018-03-08 10:30:00,46.03,46.03,45.68,45.69,117491.0,39.8842,39.8842,39.581,39.5896,117491.0
2018-03-08 10:40:00,45.7,45.82,45.65,45.71,174698.0,39.5983,39.7023,39.555,39.607,174698.0
2018-03-08 10:50:00,45.7,45.83,45.66,45.75,84797.0,39.5983,39.711,39.5637,39.6416,84797.0
2018-03-08 11:00:00,45.75,45.88,45.68,45.82,85405.0,39.6416,39.7543,39.581,39.7023,85405.0
2018-03-08 11:10:00,45.82,46.0,45.79,45.92,128825.0,39.7023,39.8583,39.6763,39.7889,128825.0
2018-03-08 11:20:00,45.92,46.0,45.8,45.8,116665.0,39.7889,39.8583,39.685,39.685,116665.0
2018-03-08 11:30:00,45.8,45.83,45.63,45.66,96693.0,39.685,39.711,39.5377,39.5637,96693.0
2018-03-08 11:40:00,45.66,45.78,45.57,45.76,104041.0,39.5637,39.6676,39.4857,39.6503,104041.0
2018-03-08 11:50:00,45.76,45.83,45.71,45.81,57601.0,39.6503,39.711,39.607,39.6936,57601.0
2018-03-08 12:00:00,45.82,45.82,45.63,45.64,102492.0,39.7023,39.7023,39.5377,39.5463,102492.0
2018-03-08 12:10:00,45.63,45.79,45.56,45.76,93478.0,39.5377,39.6763,39.477,39.6503,93478.0
2018-03-08 12:20:00,45.77,45.81,45.69,45.77,56831.0,39.659,39.6936,39.5896,39.659,56831.0
2018-03-08 12:30:00,45.77,45.79,45.67,45.73,104741.0,39.659,39.6763,39.5723,39.6243,104741.0
2018-03-08 12:40:00,45.73,45.87,45.73,45.87,69271.0,39.6243,39.7456,39.6243,39.7456,69271.0
2018-03-08 12:50:00,45.87,45.94,45.81,45.9,98039.0,39.7456,39.8063,39.6936,39.7716,98039.0
2018-03-08 13:00:00,45.91,45.96,45.88,45.95,118215.0,39.7803,39.8236,39.7543,39.8149,118215.0
2018-03-08 13:10:00,45.95,45.95,45.83,45.88,64771.0,39.8149,39.8149,39.711,39.7543,64771.0
2018-03-08 13:20:00,45.88,45.89,45.77,45.84,73053.0,39.7543,39.7629,39.659,39.7196,73053.0
2018-03-08 13:30:00,45.84,45.91,45.81,45.87,80503.0,39.7196,39.7803,39.6936,39.7456,80503.0
2018-03-08 13:40:00,45.87,45.9,45.81,45.89,73843.0,39.7456,39.7716,39.6936,39.7629,73843.0
2018-03-08 13:50:00,45.88,45.9,45.8,45.82,69077.0,39.7543,39.7716,39.685,39.7023,69077.0
2018-03-08 14:00:00,45.82,45.83,45.71,45.72,136560.0,39.7023,39.711,39.607,39.6156,136560.0
2018-03-08 14:10:00,45.71,45.78,45.69,45.78,50408.0,39.607,39.6676,39.5896,39.6676,50408.0
2018-03-08 14:20:00,45.78,45.8,45.72,45.77,72117.0,39.6676,39.685,39.6156,39.659,72117.0
2018-03-08 14:30:00,45.77,45.87,45.72,45.87,93354.0,39.659,39.7456,39.6156,39.7456,93354.0
2018-03-08 14:40:00,45.86,45.89,45.81,45.87,64903.0,39.7369,39.7629,39.6936,39.7456,64903.0
2018-03-08 14:50:00,45.87,45.92,45.84,45.86,61463.0,39.7456,39.7889,39.7196,39.7369,61463.0
2018-03-08 15:00:00,45.86,46.03,45.85,45.97,63572.0,39.7369,39.8842,39.7283,39.8323,63572.0
2018-03-08 15:10:00,45.97,45.99,45.89,45.91,69819.0,39.8323,39.8496,39.7629,39.7803,69819.0
2018-03-08 15:20:00,45.91,46.07,45.84,46.06,130906.0,39.7803,39.9189,39.7196,39.9102,130906.0
2018-03-08 15:30:00,46.06,46.07,45.95,45.95,160058.0,39.9102,39.9189,39.8149,39.8149,160058.0
2018-03-08 15:40:00,45.94,45.96,45.81,45.95,245857.0,39.8063,39.8236,39.6936,39.8149,245857.0
2018-03-08 15:50:00,45.95,46.09,45.94,46.01,750192.0,39.8149,39.9362,39.8063,39.8669,750192.0
2018-03-09 09:30:00,46.48,46.73,46.41,46.69,266350.0,40.2742,40.4908,40.2135,40.4561,266350.0
2018-03-09 09:40:00,46.69,46.97,46.6,46.87,227321.0,40.4561,40.6987,40.3781,40.6121,227321.0
2018-03-09 09:50:00,46.87,47.03,46.82,46.99,254574.0,40.6121,40.7507,40.5688,40.7161,254574.0
2018-03-09 10:00:00,46.98,47.17,46.89,47.14,246487.0,40.7074,40.872,40.6294,40.846,246487.0
2018-03-09 10:10:00,47.13,47.18,47.0,47.07,175104.0,40.8374,40.8807,40.7247,40.7854,175104.0
2018-03-09 10:20:00,47.06,47.18,47.04,47.1,177707.0,40.7767,40.8807,40.7594,40.8114,177707.0
2018-03-09 10:30:00,47.09,47.25,47.02,47.04,123560.0,40.8027,40.9414,40.7421,40.7594,123560.0
2018-03-09 10:40:00,47.05,47.2,47.04,47.12,99223.0,40.7681,40.898,40.7594,40.8287,99223.0
2018-03-09 10:50:00,47.13,47.17,47.05,47.12,100874.0,40.8374,40.872,40.7681,40.8287,100874.0
2018-03-09 11:00:00,47.12,47.2,47.03,47.1,124018.0,40.8287,40.898,40.7507,40.8114,124018.0
2018-03-09 11:10:00,47.1,47.22,47.07,47.21,202653.0,40.8114,40.9154,40.7854,40.9067,202653.0
2018-03-09 11:20:00,47.2,47.33,47.16,47.22,261515.0,40.898,41.0107,40.8634,40.9154,261515.0
2018-03-09 11:30:00,47.22,47.23,47.0,47.06,140435.0,40.9154,40.924,40.7247,40.7767,140435.0
2018-03-09 11:40:00,47.06,47.09,46.96,47.01,92754.0,40.7767,40.8027,40.6901,40.7334,92754.0
2018-03-09 11:50:00,47.01,47.03,46.84,46.91,74253.0,40.7334,40.7507,40.5861,40.6468,74253.0
2018-03-09 12:00:00,46.9,46.92,46.77,46.84,136416.0,40.6381,40.6554,40.5254,40.5861,136416.0
2018-03-09 12:10:00,46.84,46.97,46.79,46.96,121110.0,40.5861,40.6987,40.5428,40.6901,121110.0
2018-03-09 12:20:00,46.97,47.01,46.88,46.98,76645.0,40.6987,40.7334,40.6208,40.7074,76645.0
2018-03-09 12:30:00,46.98,47.03,46.95,46.95,58992.0,40.7074,40.7507,40.6814,40.6814,58992.0
2018-03-09 12:40:00,46.95,47.0,46.87,46.92,60835.0,40.6814,40.7247,40.6121,40.6554,60835.0
2018-03-09 12:50:00,46.92,46.97,46.88,46.88,71220.0,40.6554,40.6987,40.6208,40.6208,71220.0
2018-03-09 13:00:00,46.88,46.95,46.85,46.86,66327.0,40.6208,40.6814,40.5948,40.6034,66327.0
2018-03-09 13:10:00,46.86,46.87,46.75,46.82,57606.0,40.6034,40.6121,40.5081,40.5688,57606.0
2018-03-09 13:20:00,46.81,46.83,46.68,46.69,37419.0,40.5601,40.5774,40.4475,40.4561,37419.0
2018-03-09 13:30:00,46.7,46.81,46.68,46.81,51481.0,40.4648,40.5601,40.4475,40.5601,51481.0
2018-03-09 13:40:00,46.81,46.92,46.8,46.91,66338.0,40.5601,40.6554,40.5514,40.6468,66338.0
2018-03-09 13:50:00,46.91,46.99,46.91,46.98,76975.0,40.6468,40.7161,40.6468,40.7074,76975.0
2018-03-09 14:00:00,46.99,47.01,46.85,46.91,90173.0,40.7161,40.7334,40.5948,40.6468,90173.0
2018-03-09 14:10:00,46.91,47.1,46.91,47.03,116987.0,40.6468,40.8114,40.6468,40.7507,116987.0
2018-03-09 14:20:00,47.03,47.03,46.9,46.91,135008.0,40.7507,40.7507,40.6381,40.6468,135008.0
2018-03-09 14:30:00,46.91,46.99,46.89,46.95,149380.0,40.6468,40.7161,40.6294,40.6814,149380.0
2018-03-09 14:40:00,46.96,47.05,46.91,47.04,117781.0,40.6901,40.7681,40.6468,40.7594,117781.0
2018-03-09 14:50:00,47.05,47.13,47.01,47.12,104451.0,40.7681,40.8374,40.7334,40.8287,104451.0
2018-03-09 15:00:00,47.12,47.17,47.06,47.08,151010.0,40.8287,40.872,40.7767,40.7941,151010.0
2018-03-09 15:10:00,47.09,47.12,47.05,47.07,95438.0,40.8027,40.8287,40.7681,40.7854,95438.0
2018-03-09 15:20:00,47.07,47.13,47.04,47.12,123053.0,40.7854,40.8374,40.7594,40.8287,123053.0
2018-03-09 15:30:00,47.12,47.15,47.08,47.11,177768.0,40.8287,40.8547,40.7941,40.8201,177768.0
2018-03-09 15:40:00,47.11,47.16,46.97,46.98,286408.0,40.8201,40.8634,40.6987,40.7074,286408.0
2018-03-09 15:50:00,46.98,47.03,46.93,46.97,715534.0,40.7074,40.7507,40.6641,40.6987,715534.0
2018-03-12 09:30:00,46.91,47.25,46.84,47.05,158789.0,40.6468,40.9414,40.5861,40.7681,158789.0
2018-03-12 09:40:00,47.05,47.4,47.01,47.37,140978.0,40.7681,41.0713,40.7334,41.0453,140978.0
2018-03-12 09:50:00,47.37,47.46,47.27,47.3,174015.0,41.0453,41.1233,40.9587,40.9847,174015.0
2018-03-12 10:00:00,47.3,47.33,47.07,47.1,111054.0,40.9847,41.0107,40.7854,40.8114,111054.0
2018-03-12 10:10:00,47.07,47.28,47.04,47.28,102477.0,40.7854,40.9674,40.7594,40.9674,102477.0
2018-03-12 10:20:00,47.27,47.38,47.21,47.24,116186.0,40.9587,41.054,40.9067,40.9327,116186.0
2018-03-12 10:30:00,47.24,47.35,47.18,47.22,151523.0,40.9327,41.028,40.8807,40.9154,151523.0
2018-03-12 10:40:00,47.22,47.23,46.98,47.01,119522.0,40.9154,40.924,40.7074,40.7334,119522.0
2018-03-12 10:50:00,47.02,47.06,46.81,46.89,87422.0,40.7421,40.7767,40.5601,40.6294,87422.0
2018-03-12 11:00:00,46.9,47.11,46.9,46.96,212574.0,40.6381,40.8201,40.6381,40.6901,212574.0
2018-03-12 11:10:00,46.95,47.04,46.89,47.03,119559.0,40.6814,40.7594,40.6294,40.7507,119559.0
2018-03-12 11:20:00,47.02,47.04,46.75,46.81,142994.0,40.7421,40.7594,40.5081,40.5601,142994.0
2018-03-12 11:30:00,46.81,46.94,46.77,46.86,113445.0,40.5601,40.6727,40.5254,40.6034,113445.0
2018-03-12 11:40:00,46.87,46.92,46.85,46.89,52127.0,40.6121,40.6554,40.5948,40.6294,52127.0
2018-03-12 11:50:00,46.9,46.91,46.82,46.86,69087.0,40.6381,40.6468,40.5688,40.6034,69087.0
2018-03-12 12:00:00,46.86,46.97,46.86,46.93,98100.0,40.6034,40.6987,40.6034,40.6641,98100.0
2018-03-12 12:10:00,46.92,47.03,46.89,47.02,47656.0,40.6554,40.7507,40.6294,40.7421,47656.0
2018-03-12 12:20:00,47.01,47.03,46.93,47.0,58209.0,40.7334,40.7507,40.6641,40.7247,58209.0
2018-03-12 12:30:00,47.0,47.03,46.85,46.85,128795.0,40.7247,40.7507,40.5948,40.5948,128795.0
2018-03-12 12:40:00,46.85,46.89,46.8,46.83,81525.0,40.5948,40.6294,40.5514,40.5774,81525.0
2018-03-12 12:50:00,46.82,46.95,46.82,46.9,72196.0,40.5688,40.6814,40.5688,40.6381,72196.0
2018-03-12 13:00:00,46.9,46.95,46.81,46.82,52330.0,40.6381,40.6814,40.5601,40.5688,52330.0
2018-03-12 13:10:00,46.81,46.87,46.79,46.87,59474.0,40.5601,40.6121,40.5428,40.6121,59474.0
2018-03-12 13:20:00,46.86,46.87,46.74,46.74,61150.0,40.6034,40.6121,40.4995,40.4995,61150.0
2018-03-12 13:30:00,46.74,46.86,46.74,46.86,70220.0,40.4995,40.6034,40.4995,40.6034,70220.0
2018-03-12 13:40:00,46.86,46.96,46.84,46.92,95707.0,40.6034,40.6901,40.5861,40.6554,95707.0
2018-03-12 13:50:00,46.92,46.96,46.85,46.85,85093.0,40.6554,40.6901,40.5948,40.5948,85093.0
2018-03-12 14:00:00,46.85,46.95,46.85,46.91,66641.0,40.5948,40.6814,40.5948,40.6468,66641.0
2018-03-12 14:10:00,46.91,46.95,46.83,46.87,66596.0,40.6468,40.6814,40.5774,40.6121,66596.0
2018-03-12 14:20:00,46.87,46.91,46.84,46.87,61944.0,40.6121,40.6468,40.5861,40.6121,61944.0
2018-03-12 14:30:00,46.87,46.95,46.86,46.94,61247.0,40.6121,40.6814,40.6034,40.6727,61247.0
2018-03-12 14:40:00,46.94,46.95,46.84,46.85,92563.0,40.6727,40.6814,40.5861,40.5948,92563.0
2018-03-12 14:50:00,46.84,46.88,46.82,46.85,51016.0,40.5861,40.6208,40.5688,40.5948,51016.0
2018-03-12 15:00:00,46.85,46.93,46.84,46.91,54064.0,40.5948,40.6641,40.5861,40.6468,54064.0
2018-03-12 15:10:00,46.92,46.94,46.9,46.94,48440.0,40.6554,40.6727,40.6381,40.6727,48440.0
2018-03-12 15:20:00,46.93,47.02,46.92,46.97,67401.0,40.6641,40.7421,40.6554,40.6987,67401.0
2018-03-12 15:30:00,46.96,47.05,46.96,47.02,106722.0,40.6901,40.7681,40.6901,40.7421,106722.0
2018-03-12 15:40:00,47.01,47.09,46.99,47.02,214633.0,40.7334,40.8027,40.7161,40.7421,214633.0
2018-03-12 15:50:00,47.02,47.03,46.89,46.93,469256.0,40.7421,40.7507,40.6294,40.6641,469256.0
2018-03-13 09:30:00,47.08,47.22,46.93,46.98,132360.0,40.7941,40.9154,40.6641,40.7074,132360.0
2018-03-13 09:40:00,46.98,47.01,46.89,47.01,130858.0,40.7074,40.7334,40.6294,40.7334,130858.0
2018-03-13 09:50:00,47.01,47.02,46.88,46.9,84783.0,40.7334,40.7421,40.6208,40.6381,84783.0
2018-03-13 10:00:00,46.91,47.01,46.8,46.8,151149.0,40.6468,40.7334,40.5514,40.5514,151149.0
2018-03-13 10:10:00,46.8,46.92,46.77,46.78,101679.0,40.5514,40.6554,40.5254,40.5341,101679.0
2018-03-13 10:20:00,46.78,46.96,46.78,46.94,74518.0,40.5341,40.6901,40.5341,40.6727,74518.0
2018-03-13 10:30:00,46.95,47.01,46.75,46.75,79775.0,40.6814,40.7334,40.5081,40.5081,79775.0
2018-03-13 10:40:00,46.77,46.77,46.47,46.56,223996.0,40.5254,40.5254,40.2655,40.3435,223996.0
2018-03-13 10:50:00,46.55,46.58,46.3,46.31,111832.0,40.3348,40.3608,40.1182,40.1269,111832.0
2018-03-13 11:00:00,46.31,46.41,46.29,46.37,138452.0,40.1269,40.2135,40.1095,40.1789,138452.0
2018-03-13 11:10:00,46.37,46.45,46.36,46.4,117310.0,40.1789,40.2482,40.1702,40.2048,117310.0
2018-03-13 11:20:00,46.41,46.5,46.4,46.5,59316.0,40.2135,40.2915,40.2048,40.2915,59316.0
2018-03-13 11:30:00,46.5,46.55,46.4,46.49,156910.0,40.2915,40.3348,40.2048,40.2828,156910.0
2018-03-13 11:40:00,46.49,46.51,46.4,46.5,109859.0,40.2828,40.3002,40.2048,40.2915,109859.0
2018-03-13 11:50:00,46.5,46.51,46.39,46.42,136721.0,40.2915,40.3002,40.1962,40.2222,136721.0
2018-03-13 12:00:00,46.41,46.44,46.23,46.3,120156.0,40.2135,40.2395,40.0575,40.1182,120156.0
2018-03-13 12:10:00,46.29,46.4,46.28,46.33,63273.0,40.1095,40.2048,40.1009,40.1442,63273.0
2018-03-13 12:20:00,46.34,46.39,46.31,46.31,49978.0,40.1529,40.1962,40.1269,40.1269,49978.0
2018-03-13 12:30:00,46.33,46.41,46.32,46.4,98251.0,40.1442,40.2135,40.1355,40.2048,98251.0
2018-03-13 12:40:00,46.39,46.46,46.38,46.4,79695.0,40.1962,40.2568,40.1875,40.2048,79695.0
2018-03-13 12:50:00,46.4,46.46,46.38,46.38,104281.0,40.2048,40.2568,40.1875,40.1875,104281.0
2018-03-13 13:00:00,46.39,46.49,46.39,46.43,95075.0,40.1962,40.2828,40.1962,40.2308,95075.0
2018-03-13 13:10:00,46.43,46.46,46.38,46.38,89711.0,40.2308,40.2568,40.1875,40.1875,89711.0
2018-03-13 13:20:00,46.38,46.4,46.33,46.33,38685.0,40.1875,40.2048,40.1442,40.1442,38685.0
2018-03-13 13:30:00,46.33,46.35,46.25,46.26,99029.0,40.1442,40.1615,40.0749,40.0835,99029.0
2018-03-13 13:40:00,46.27,46.29,46.17,46.19,78303.0,40.0922,40.1095,40.0056,40.0229,78303.0
2018-03-13 13:50:00,46.18,46.23,46.14,46.18,96112.0,40.0142,40.0575,39.9796,40.0142,96112.0
2018-03-13 14:00:00,46.18,46.26,46.17,46.22,117786.0,40.0142,40.0835,40.0056,40.0489,117786.0
2018-03-13 14:10:00,46.23,46.26,46.19,46.23,96641.0,40.0575,40.0835,40.0229,40.0575,96641.0
2018-03-13 14:20:00,46.23,46.26,46.21,46.24,125266.0,40.0575,40.0835,40.0402,40.0662,125266.0
2018-03-13 14:30:00,46.24,46.31,46.22,46.29,114465.0,40.0662,40.1269,40.0489,40.1095,114465.0
2018-03-13 14:40:00,46.3,46.3,46.2,46.2,62929.0,40.1182,40.1182,40.0316,40.0316,62929.0
2018-03-13 14:50:00,46.21,46.22,46.12,46.13,130559.0,40.0402,40.0489,39.9622,39.9709,130559.0
2018-03-13 15:00:00,46.13,46.16,46.0,46.06,158088.0,39.9709,39.9969,39.8583,39.9102,158088.0
2018-03-13 15:10:00,46.06,46.08,45.95,45.96,222597.0,39.9102,39.9276,39.8149,39.8236,222597.0
2018-03-13 15:20:00,45.96,45.97,45.87,45.91,175254.0,39.8236,39.8323,39.7456,39.7803,175254.0
2018-03-13 15:30:00,45.9,46.0,45.87,45.9,180941.0,39.7716,39.8583,39.7456,39.7716,180941.0
2018-03-13 15:40:00,45.89,45.91,45.83,45.85,255339.0,39.7629,39.7803,39.711,39.7283,255339.0
2018-03-13 15:50:00,45.86,46.14,45.86,46.11,720880.0,39.7369,39.9796,39.7369,39.9536,720880.0
2018-03-14 09:30:00,46.38,46.47,46.22,46.38,198281.0,40.1875,40.2655,40.0489,40.1875,198281.0
2018-03-14 09:40:00,46.37,46.67,46.35,46.61,137955.0,40.1789,40.4388,40.1615,40.3868,137955.0
2018-03-14 09:50:00,46.6,46.8,46.58,46.78,131173.0,40.3781,40.5514,40.3608,40.5341,131173.0
2018-03-14 10:00:00,46.78,46.84,46.64,46.72,197761.0,40.5341,40.5861,40.4128,40.4821,197761.0
2018-03-14 10:10:00,46.72,46.79,46.59,46.69,205425.0,40.4821,40.5428,40.3695,40.4561,205425.0
2018-03-14 10:20:00,46.7,46.85,46.66,46.84,177999.0,40.4648,40.5948,40.4301,40.5861,177999.0
2018-03-14 10:30:00,46.83,46.87,46.63,46.69,207046.0,40.5774,40.6121,40.4041,40.4561,207046.0
2018-03-14 10:40:00,46.69,46.96,46.68,46.95,149074.0,40.4561,40.6901,40.4475,40.6814,149074.0
2018-03-14 10:50:00,46.94,46.95,46.8,46.82,149880.0,40.6727,40.6814,40.5514,40.5688,149880.0
2018-03-14 11:00:00,46.82,46.88,46.67,46.73,219910.0,40.5688,40.6208,40.4388,40.4908,219910.0
2018-03-14 11:10:00,46.74,46.79,46.6,46.63,146944.0,40.4995,40.5428,40.3781,40.4041,146944.0
2018-03-14 11:20:00,46.63,46.73,46.51,46.72,131589.0,40.4041,40.4908,40.3002,40.4821,131589.0
2018-03-14 11:30:00,46.72,46.8,46.49,46.51,206725.0,40.4821,40.5514,40.2828,40.3002,206725.0
2018-03-14 11:40:00,46.51,46.65,46.5,46.56,152052.0,40.3002,40.4215,40.2915,40.3435,152052.0
2018-03-14 11:50:00,46.57,46.7,46.54,46.57,88571.0,40.3522,40.4648,40.3262,40.3522,88571.0
2018-03-14 12:00:00,46.58,46.62,46.41,46.42,66890.0,40.3608,40.3955,40.2135,40.2222,66890.0
2018-03-14 12:10:00,46.41,46.56,46.35,46.55,120193.0,40.2135,40.3435,40.1615,40.3348,120193.0
2018-03-14 12:20:00,46.55,46.57,46.46,46.49,58204.0,40.3348,40.3522,40.2568,40.2828,58204.0
2018-03-14 12:30:00,46.49,46.53,46.41,46.48,61188.0,40.2828,40.3175,40.2135,40.2742,61188.0
2018-03-14 12:40:00,46.47,46.49,46.35,46.35,77242.0,40.2655,40.2828,40.1615,40.1615,77242.0
2018-03-14 12:50:00,46.34,46.35,46.27,46.33,64750.0,40.1529,40.1615,40.0922,40.1442,64750.0
2018-03-14 13:00:00,46.34,46.52,46.33,46.47,119953.0,40.1529,40.3088,40.1442,40.2655,119953.0
2018-03-14 13:10:00,46.47,46.51,46.4,46.51,68870.0,40.2655,40.3002,40.2048,40.3002,68870.0
2018-03-14 13:20:00,46.51,46.54,46.47,46.49,59544.0,40.3002,40.3262,40.2655,40.2828,59544.0
2018-03-14 13:30:00,46.5,46.63,46.49,46.59,57888.0,40.2915,40.4041,40.2828,40.3695,57888.0
2018-03-14 13:40:00,46.59,46.59,46.51,46.59,70667.0,40.3695,40.3695,40.3002,40.3695,70667.0
2018-03-14 13:50:00,46.59,46.66,46.54,46.57,92850.0,40.3695,40.4301,40.3262,40.3522,92850.0
2018-03-14 14:00:00,46.58,46.58,46.44,46.48,56951.0,40.3608,40.3608,40.2395,40.2742,56951.0
2018-03-14 14:10:00,46.47,46.48,46.37,46.37,49400.0,40.2655,40.2742,40.1789,40.1789,49400.0
2018-03-14 14:20:00,46.36,46.48,46.36,46.44,40869.0,40.1702,40.2742,40.1702,40.2395,40869.0
2018-03-14 14:30:00,46.45,46.5,46.35,46.36,82984.0,40.2482,40.2915,40.1615,40.1702,82984.0
2018-03-14 14:40:00,46.36,46.44,46.33,46.44,92184.0,40.1702,40.2395,40.1442,40.2395,92184.0
2018-03-14 14:50:00,46.44,46.53,46.42,46.48,79384.0,40.2395,40.3175,40.2222,40.2742,79384.0
2018-03-14 15:00:00,46.48,46.49,46.33,46.33,71205.0,40.2742,40.2828,40.1442,40.1442,71205.0
2018-03-14 15:10:00,46.33,46.38,46.25,46.31,103359.0,40.1442,40.1875,40.0749,40.1269,103359.0
2018-03-14 15:20:00,46.3,46.38,46.2,46.2,109534.0,40.1182,40.1875,40.0316,40.0316,109534.0
2018-03-14 15:30:00,46.2,46.28,46.19,46.22,115292.0,40.0316,40.1009,40.0229,40.0489,115292.0
2018-03-14 15:40:00,46.21,46.23,46.16,46.21,199729.0,40.0402,40.0575,39.9969,40.0402,199729.0
2018-03-14 15:50:00,46.22,46.28,46.15,46.25,364452.0,40.0489,40.1009,39.9882,40.0749,364452.0
2018-03-15 09:30:00,46.4,46.52,46.13,46.15,190967.0,40.2048,40.3088,39.9709,39.9882,190967.0
2018-03-15 09:40:00,46.14,46.19,46.05,46.07,164968.0,39.9796,40.0229,39.9016,39.9189,164968.0
2018-03-15 09:50:00,46.08,46.19,46.01,46.03,127264.0,39.9276,40.0229,39.8669,39.8842,127264.0
2018-03-15 10:00:00,46.03,46.12,45.95,46.09,137485.0,39.8842,39.9622,39.8149,39.9362,137485.0
2018-03-15 10:10:00,46.11,46.18,45.77,45.82,133673.0,39.9536,40.0142,39.659,39.7023,133673.0
2018-03-15 10:20:00,45.82,45.97,45.77,45.95,67820.0,39.7023,39.8323,39.659,39.8149,67820.0
2018-03-15 10:30:00,45.94,46.04,45.81,45.82,93454.0,39.8063,39.8929,39.6936,39.7023,93454.0
2018-03-15 10:40:00,45.83,45.91,45.78,45.8,119333.0,39.711,39.7803,39.6676,39.685,119333.0
2018-03-15 10:50:00,45.8,45.82,45.67,45.74,86731.0,39.685,39.7023,39.5723,39.633,86731.0
2018-03-15 11:00:00,45.75,45.88,45.75,45.76,83153.0,39.6416,39.7543,39.6416,39.6503,83153.0
2018-03-15 11:10:00,45.77,45.8,45.63,45.66,73495.0,39.659,39.685,39.5377,39.5637,73495.0
2018-03-15 11:20:00,45.66,45.69,45.52,45.52,102352.0,39.5637,39.5896,39.4423,39.4423,102352.0
2018-03-15 11:30:00,45.53,45.57,45.45,45.51,143324.0,39.451,39.4857,39.3817,39.4337,143324.0
2018-03-15 11:40:00,45.52,45.52,45.31,45.41,150706.0,39.4423,39.4423,39.2604,39.347,150706.0
2018-03-15 11:50:00,45.4,45.41,45.24,45.32,122602.0,39.3384,39.347,39.1997,39.269,122602.0
2018-03-15 12:00:00,45.33,45.55,45.33,45.53,124745.0,39.2777,39.4683,39.2777,39.451,124745.0
2018-03-15 12:10:00,45.52,45.54,45.43,45.53,97421.0,39.4423,39.4597,39.3644,39.451,97421.0
2018-03-15 12:20:00,45.52,45.63,45.5,45.51,142024.0,39.4423,39.5377,39.425,39.4337,142024.0
2018-03-15 12:30:00,45.51,45.67,45.49,45.6,141241.0,39.4337,39.5723,39.4163,39.5117,141241.0
2018-03-15 12:40:00,45.6,45.63,45.55,45.6,265137.0,39.5117,39.5377,39.4683,39.5117,265137.0
2018-03-15 12:50:00,45.61,45.68,45.58,45.61,147338.0,39.5203,39.581,39.4943,39.5203,147338.0
2018-03-15 13:00:00,45.6,45.73,45.59,45.66,94548.0,39.5117,39.6243,39.503,39.5637,94548.0
2018-03-15 13:10:00,45.66,45.67,45.52,45.57,63334.0,39.5637,39.5723,39.4423,39.4857,63334.0
2018-03-15 13:20:00,45.57,45.64,45.5,45.5,66332.0,39.4857,39.5463,39.425,39.425,66332.0
2018-03-15 13:30:00,45.5,45.56,45.42,45.43,71499.0,39.425,39.477,39.3557,39.3644,71499.0
2018-03-15 13:40:00,45.42,45.44,45.31,45.35,108392.0,39.3557,39.373,39.2604,39.295,108392.0
2018-03-15 13:50:00,45.36,45.39,45.18,45.18,111806.0,39.3037,39.3297,39.1477,39.1477,111806.0
2018-03-15 14:00:00,45.18,45.26,45.16,45.24,88165.0,39.1477,39.2171,39.1304,39.1997,88165.0
2018-03-15 14:10:00,45.24,45.25,45.15,45.16,72694.0,39.1997,39.2084,39.1217,39.1304,72694.0
2018-03-15 14:20:00,45.17,45.23,45.03,45.09,132921.0,39.1391,39.1911,39.0178,39.0698,132921.0
2018-03-15 14:30:00,45.09,45.13,45.04,45.06,93487.0,39.0698,39.1044,39.0264,39.0438,93487.0
2018-03-15 14:40:00,45.07,45.19,45.06,45.13,90507.0,39.0524,39.1564,39.0438,39.1044,90507.0
2018-03-15 14:50:00,45.14,45.17,45.1,45.15,147306.0,39.1131,39.1391,39.0784,39.1217,147306.0
2018-03-15 15:00:00,45.15,45.15,45.05,45.07,180566.0,39.1217,39.1217,39.0351,39.0524,180566.0
2018-03-15 15:10:00,45.07,45.19,45.05,45.19,116744.0,39.0524,39.1564,39.0351,39.1564,116744.0
2018-03-15 15:20:00,45.19,45.29,45.18,45.22,194304.0,39.1564,39.2431,39.1477,39.1824,194304.0
2018-03-15 15:30:00,45.23,45.3,45.17,45.21,283006.0,39.1911,39.2517,39.1391,39.1737,283006.0
2018-03-15 15:40:00,45.2,45.34,45.19,45.31,312283.0,39.1651,39.2864,39.1564,39.2604,312283.0
2018-03-15 15:50:00,45.31,45.34,45.24,45.3,714152.0,39.2604,39.2864,39.1997,39.2517,714152.0
2018-03-16 09:30:00,45.37,45.67,45.27,45.38,681294.0,39.3124,39.5723,39.2257,39.321,681294.0
2018-03-16 09:40:00,45.39,45.48,45.26,45.35,91103.0,39.3297,39.4077,39.2171,39.295,91103.0
2018-03-16 09:50:00,45.35,45.4,45.23,45.26,115262.0,39.295,39.3384,39.1911,39.2171,115262.0
2018-03-16 10:00:00,45.29,45.31,45.16,45.29,148540.0,39.2431,39.2604,39.1304,39.2431,148540.0
2018-03-16 10:10:00,45.29,45.49,45.27,45.36,87671.0,39.2431,39.4163,39.2257,39.3037,87671.0
2018-03-16 10:20:00,45.36,45.53,45.35,45.52,69738.0,39.3037,39.451,39.295,39.4423,69738.0
2018-03-16 10:30:00,45.52,45.76,45.51,45.69,126983.0,39.4423,39.6503,39.4337,39.5896,126983.0
2018-03-16 10:40:00,45.7,45.78,45.61,45.78,123112.0,39.5983,39.6676,39.5203,39.6676,123112.0
2018-03-16 10:50:00,45.78,45.86,45.73,45.8,92544.0,39.6676,39.7369,39.6243,39.685,92544.0
2018-03-16 11:00:00,45.79,45.81,45.75,45.8,123021.0,39.6763,39.6936,39.6416,39.685,123021.0
2018-03-16 11:10:00,45.8,45.8,45.64,45.75,59938.0,39.685,39.685,39.5463,39.6416,59938.0
2018-03-16 11:20:00,45.75,45.86,45.68,45.84,89310.0,39.6416,39.7369,39.581,39.7196,89310.0
2018-03-16 11:30:00,45.84,46.12,45.84,46.01,312255.0,39.7196,39.9622,39.7196,39.8669,312255.0
2018-03-16 11:40:00,46.02,46.23,45.95,46.17,147345.0,39.8756,40.0575,39.8149,40.0056,147345.0
2018-03-16 11:50:00,46.17,46.17,45.97,45.98,114618.0,40.0056,40.0056,39.8323,39.8409,114618.0
2018-03-16 12:00:00,45.99,46.06,45.92,46.02,113513.0,39.8496,39.9102,39.7889,39.8756,113513.0
2018-03-16 12:10:00,46.02,46.03,45.92,45.97,97061.0,39.8756,39.8842,39.7889,39.8323,97061.0
2018-03-16 12:20:00,45.97,46.09,45.96,46.05,70030.0,39.8323,39.9362,39.8236,39.9016,70030.0
2018-03-16 12:30:00,46.04,46.09,45.99,45.99,86435.0,39.8929,39.9362,39.8496,39.8496,86435.0
2018-03-16 12:40:00,45.98,46.06,45.93,46.05,99721.0,39.8409,39.9102,39.7976,39.9016,99721.0
2018-03-16 12:50:00,46.05,46.14,45.94,46.13,128292.0,39.9016,39.9796,39.8063,39.9709,128292.0
2018-03-16 13:00:00,46.13,46.2,46.11,46.2,81775.0,39.9709,40.0316,39.9536,40.0316,81775.0
2018-03-16 13:10:00,46.19,46.21,46.01,46.03,131559.0,40.0229,40.0402,39.8669,39.8842,131559.0
2018-03-16 13:20:00,46.04,46.05,45.97,46.02,51538.0,39.8929,39.9016,39.8323,39.8756,51538.0
2018-03-16 13:30:00,46.02,46.09,46.01,46.09,52757.0,39.8756,39.9362,39.8669,39.9362,52757.0
2018-03-16 13:40:00,46.09,46.13,46.05,46.1,69115.0,39.9362,39.9709,39.9016,39.9449,69115.0
2018-03-16 13:50:00,46.1,46.11,46.01,46.09,56746.0,39.9449,39.9536,39.8669,39.9362,56746.0
2018-03-16 14:00:00,46.09,46.12,46.0,46.05,81322.0,39.9362,39.9622,39.8583,39.9016,81322.0
2018-03-16 14:10:00,46.04,46.12,46.01,46.1,105047.0,39.8929,39.9622,39.8669,39.9449,105047.0
2018-03-16 14:20:00,46.1,46.13,45.96,45.96,94583.0,39.9449,39.9709,39.8236,39.8236,94583.0
2018-03-16 14:30:00,45.96,45.98,45.93,45.97,89753.0,39.8236,39.8409,39.7976,39.8323,89753.0
2018-03-16 14:40:00,45.97,46.0,45.92,45.98,68227.0,39.8323,39.8583,39.7889,39.8409,68227.0
2018-03-16 14:50:00,45.97,46.0,45.93,45.95,79284.0,39.8323,39.8583,39.7976,39.8149,79284.0
2018-03-16 15:00:00,45.94,46.07,45.92,46.07,142449.0,39.8063,39.9189,39.7889,39.9189,142449.0
2018-03-16 15:10:00,46.07,46.08,46.01,46.04,88723.0,39.9189,39.9276,39.8669,39.8929,88723.0
2018-03-16 15:20:00,46.05,46.08,45.99,46.08,110835.0,39.9016,39.9276,39.8496,39.9276,110835.0
2018-03-16 15:30:00,46.08,46.15,46.03,46.07,143341.0,39.9276,39.9882,39.8842,39.9189,143341.0
2018-03-16 15:40:00,46.06,46.09,45.95,45.97,307370.0,39.9102,39.9362,39.8149,39.8323,307370.0
2018-03-16 15:50:00,45.98,46.0,45.87,45.9,730167.0,39.8409,39.8583,39.7456,39.7716,730167.0
2018-03-19 09:30:00,45.86,45.86,45.44,45.65,146396.0,39.7369,39.7369,39.373,39.555,146396.0
2018-03-19 09:40:00,45.65,45.68,45.48,45.59,69239.0,39.555,39.581,39.4077,39.503,69239.0
2018-03-19 09:50:00,45.6,45.64,45.45,45.56,85570.0,39.5117,39.5463,39.3817,39.477,85570.0
2018-03-19 10:00:00,45.56,45.69,45.51,45.59,80759.0,39.477,39.5896,39.4337,39.503,80759.0
2018-03-19 10:10:00,45.59,45.61,45.31,45.34,141108.0,39.503,39.5203,39.2604,39.2864,141108.0
2018-03-19 10:20:00,45.34,45.54,45.33,45.51,68740.0,39.2864,39.4597,39.2777,39.4337,68740.0
2018-03-19 10:30:00,45.5,45.59,45.41,45.58,59677.0,39.425,39.503,39.347,39.4943,59677.0
2018-03-19 10:40:00,45.58,45.58,45.42,45.43,81735.0,39.4943,39.4943,39.3557,39.3644,81735.0
2018-03-19 10:50:00,45.41,45.46,45.24,45.3,107967.0,39.347,39.3904,39.1997,39.2517,107967.0
2018-03-19 11:00:00,45.3,45.3,45.17,45.18,73806.0,39.2517,39.2517,39.1391,39.1477,73806.0
2018-03-19 11:10:00,45.18,45.24,45.1,45.14,83707.0,39.1477,39.1997,39.0784,39.1131,83707.0
2018-03-19 11:20:00,45.14,45.14,44.95,45.09,205510.0,39.1131,39.1131,38.9484,39.0698,205510.0
2018-03-19 11:30:00,45.09,45.11,44.95,44.97,132494.0,39.0698,39.0871,38.9484,38.9658,132494.0
2018-03-19 11:40:00,44.96,44.97,44.83,44.87,126787.0,38.9571,38.9658,38.8445,38.8791,126787.0
2018-03-19 11:50:00,44.87,45.05,44.87,44.92,191306.0,38.8791,39.0351,38.8791,38.9225,191306.0
2018-03-19 12:00:00,44.92,44.96,44.81,44.81,151412.0,38.9225,38.9571,38.8271,38.8271,151412.0
2018-03-19 12:10:00,44.82,44.85,44.73,44.73,142533.0,38.8358,38.8618,38.7578,38.7578,142533.0
2018-03-19 12:20:00,44.73,44.79,44.65,44.79,108917.0,38.7578,38.8098,38.6885,38.8098,108917.0
2018-03-19 12:30:00,44.8,44.83,44.61,44.62,273578.0,38.8185,38.8445,38.6538,38.6625,273578.0
2018-03-19 12:40:00,44.62,44.67,44.41,44.41,296293.0,38.6625,38.7058,38.4805,38.4805,296293.0
2018-03-19 12:50:00,44.41,44.56,44.4,44.4,189623.0,38.4805,38.6105,38.4719,38.4719,189623.0
2018-03-19 13:00:00,44.41,44.46,44.29,44.38,201742.0,38.4805,38.5239,38.3766,38.4546,201742.0
2018-03-19 13:10:00,44.39,44.51,44.37,44.45,74268.0,38.4632,38.5672,38.4459,38.5152,74268.0
2018-03-19 13:20:00,44.46,44.48,44.34,44.4,96135.0,38.5239,38.5412,38.4199,38.4719,96135.0
2018-03-19 13:30:00,44.4,44.48,44.36,44.47,148913.0,38.4719,38.5412,38.4372,38.5325,148913.0
2018-03-19 13:40:00,44.47,44.6,44.42,44.54,219299.0,38.5325,38.6452,38.4892,38.5932,219299.0
2018-03-19 13:50:00,44.54,44.56,44.42,44.49,126788.0,38.5932,38.6105,38.4892,38.5499,126788.0
2018-03-19 14:00:00,44.48,44.52,44.38,44.42,183329.0,38.5412,38.5759,38.4546,38.4892,183329.0
2018-03-19 14:10:00,44.42,44.51,44.4,44.41,487505.0,38.4892,38.5672,38.4719,38.4805,487505.0
2018-03-19 14:20:00,44.42,44.42,44.34,44.37,102315.0,38.4892,38.4892,38.4199,38.4459,102315.0
2018-03-19 14:30:00,44.36,44.37,44.21,44.29,137649.0,38.4372,38.4459,38.3072,38.3766,137649.0
2018-03-19 14:40:00,44.29,44.42,44.26,44.4,192649.0,38.3766,38.4892,38.3506,38.4719,192649.0
2018-03-19 14:50:00,44.39,44.52,44.35,44.48,151377.0,38.4632,38.5759,38.4286,38.5412,151377.0
2018-03-19 15:00:00,44.48,44.54,44.41,44.42,182313.0,38.5412,38.5932,38.4805,38.4892,182313.0
2018-03-19 15:10:00,44.41,44.43,44.32,44.41,122073.0,38.4805,38.4979,38.4026,38.4805,122073.0
2018-03-19 15:20:00,44.41,44.44,44.35,44.39,141963.0,38.4805,38.5065,38.4286,38.4632,141963.0
2018-03-19 15:30:00,44.39,44.56,44.37,44.52,261529.0,38.4632,38.6105,38.4459,38.5759,261529.0
2018-03-19 15:40:00,44.51,44.56,44.48,44.55,404780.0,38.5672,38.6105,38.5412,38.6019,404780.0
2018-03-19 15:50:00,44.54,44.7,44.52,44.68,886082.0,38.5932,38.7318,38.5759,38.7145,886082.0
2018-03-20 09:30:00,44.86,45.33,44.82,45.16,197040.0,38.8705,39.2777,38.8358,39.1304,197040.0
2018-03-20 09:40:00,45.18,45.33,45.12,45.22,71877.0,39.1477,39.2777,39.0957,39.1824,71877.0
2018-03-20 09:50:00,45.23,45.31,45.16,45.16,122119.0,39.1911,39.2604,39.1304,39.1304,122119.0
2018-03-20 10:00:00,45.17,45.36,45.17,45.27,102738.0,39.1391,39.3037,39.1391,39.2257,102738.0
2018-03-20 10:10:00,45.27,45.3,45.18,45.19,137455.0,39.2257,39.2517,39.1477,39.1564,137455.0
2018-03-20 10:20:00,45.19,45.44,45.19,45.43,82456.0,39.1564,39.373,39.1564,39.3644,82456.0
2018-03-20 10:30:00,45.44,45.5,45.27,45.29,105012.0,39.373,39.425,39.2257,39.2431,105012.0
2018-03-20 10:40:00,45.29,45.32,45.22,45.26,84458.0,39.2431,39.269,39.1824,39.2171,84458.0
2018-03-20 10:50:00,45.26,45.37,45.25,45.32,105800.0,39.2171,39.3124,39.2084,39.269,105800.0
2018-03-20 11:00:00,45.32,45.42,45.31,45.35,62171.0,39.269,39.3557,39.2604,39.295,62171.0
2018-03-20 11:10:00,45.36,45.54,45.35,45.54,77334.0,39.3037,39.4597,39.295,39.4597,77334.0
2018-03-20 11:20:00,45.55,45.55,45.46,45.48,71202.0,39.4683,39.4683,39.3904,39.4077,71202.0
2018-03-20 11:30:00,45.49,45.57,45.39,45.57,103640.0,39.4163,39.4857,39.3297,39.4857,103640.0
2018-03-20 11:40:00,45.56,45.64,45.53,45.57,146196.0,39.477,39.5463,39.451,39.4857,146196.0
2018-03-20 11:50:00,45.56,45.57,45.42,45.46,110647.0,39.477,39.4857,39.3557,39.3904,110647.0
2018-03-20 12:00:00,45.45,45.64,45.44,45.63,118924.0,39.3817,39.5463,39.373,39.5377,118924.0
2018-03-20 12:10:00,45.63,45.68,45.56,45.57,133132.0,39.5377,39.581,39.477,39.4857,133132.0
2018-03-20 12:20:00,45.57,45.59,45.47,45.48,106956.0,39.4857,39.503,39.399,39.4077,106956.0
2018-03-20 12:30:00,45.47,45.51,45.35,45.41,126043.0,39.399,39.4337,39.295,39.347,126043.0
2018-03-20 12:40:00,45.42,45.53,45.35,45.53,59818.0,39.3557,39.451,39.295,39.451,59818.0
2018-03-20 12:50:00,45.52,45.53,45.38,45.39,81248.0,39.4423,39.451,39.321,39.3297,81248.0
2018-03-20 13:00:00,45.4,45.42,45.31,45.33,57153.0,39.3384,39.3557,39.2604,39.2777,57153.0
2018-03-20 13:10:00,45.32,45.38,45.31,45.32,40803.0,39.269,39.321,39.2604,39.269,40803.0
2018-03-20 13:20:00,45.32,45.37,45.29,45.3,53810.0,39.269,39.3124,39.2431,39.2517,53810.0
2018-03-20 13:30:00,45.3,45.33,45.24,45.27,56534.0,39.2517,39.2777,39.1997,39.2257,56534.0
2018-03-20 13:40:00,45.28,45.3,45.24,45.26,50477.0,39.2344,39.2517,39.1997,39.2171,50477.0
2018-03-20 13:50:00,45.26,45.3,45.24,45.24,40121.0,39.2171,39.2517,39.1997,39.1997,40121.0
2018-03-20 14:00:00,45.24,45.3,45.22,45.26,46482.0,39.1997,39.2517,39.1824,39.2171,46482.0
2018-03-20 14:10:00,45.26,45.36,45.23,45.36,120132.0,39.2171,39.3037,39.1911,39.3037,120132.0
2018-03-20 14:20:00,45.35,45.44,45.34,45.44,85158.0,39.295,39.373,39.2864,39.373,85158.0
2018-03-20 14:30:00,45.45,45.46,45.4,45.45,75587.0,39.3817,39.3904,39.3384,39.3817,75587.0
2018-03-20 14:40:00,45.45,45.58,45.44,45.57,95860.0,39.3817,39.4943,39.373,39.4857,95860.0
2018-03-20 14:50:00,45.58,45.64,45.49,45.52,91928.0,39.4943,39.5463,39.4163,39.4423,91928.0
2018-03-20 15:00:00,45.52,45.6,45.51,45.57,72852.0,39.4423,39.5117,39.4337,39.4857,72852.0
2018-03-20 15:10:00,45.57,45.6,45.49,45.51,122604.0,39.4857,39.5117,39.4163,39.4337,122604.0
2018-03-20 15:20:00,45.51,45.53,45.46,45.48,99968.0,39.4337,39.451,39.3904,39.4077,99968.0
2018-03-20 15:30:00,45.47,45.52,45.46,45.52,205553.0,39.399,39.4423,39.3904,39.4423,205553.0
2018-03-20 15:40:00,45.52,45.55,45.45,45.46,255271.0,39.4423,39.4683,39.3817,39.3904,255271.0
2018-03-20 15:50:00,45.45,45.49,45.43,45.46,586886.0,39.3817,39.4163,39.3644,39.3904,586886.0
2018-03-21 09:30:00,45.85,45.92,45.59,45.82,164684.0,39.7283,39.7889,39.503,39.7023,164684.0
2018-03-21 09:40:00,45.8,46.32,45.79,46.15,234798.0,39.685,40.1355,39.6763,39.9882,234798.0
2018-03-21 09:50:00,46.17,46.37,46.16,46.36,182232.0,40.0056,40.1789,39.9969,40.1702,182232.0
2018-03-21 10:00:00,46.35,46.53,46.31,46.51,259367.0,40.1615,40.3175,40.1269,40.3002,259367.0
2018-03-21 10:10:00,46.51,46.61,46.5,46.53,173536.0,40.3002,40.3868,40.2915,40.3175,173536.0
2018-03-21 10:20:00,46.53,46.57,46.45,46.54,171113.0,40.3175,40.3522,40.2482,40.3262,171113.0
2018-03-21 10:30:00,46.54,46.82,46.54,46.79,302692.0,40.3262,40.5688,40.3262,40.5428,302692.0
2018-03-21 10:40:00,46.78,46.89,46.76,46.86,179609.0,40.5341,40.6294,40.5168,40.6034,179609.0
2018-03-21 10:50:00,46.87,46.94,46.8,46.89,243381.0,40.6121,40.6727,40.5514,40.6294,243381.0
2018-03-21 11:00:00,46.89,46.89,46.65,46.69,170145.0,40.6294,40.6294,40.4215,40.4561,170145.0
2018-03-21 11:10:00,46.69,46.93,46.62,46.91,162372.0,40.4561,40.6641,40.3955,40.6468,162372.0
2018-03-21 11:20:00,46.91,46.96,46.8,46.93,96098.0,40.6468,40.6901,40.5514,40.6641,96098.0
2018-03-21 11:30:00,46.94,47.04,46.92,46.98,165687.0,40.6727,40.7594,40.6554,40.7074,165687.0
2018-03-21 11:40:00,46.97,47.11,46.93,47.1,81956.0,40.6987,40.8201,40.6641,40.8114,81956.0
2018-03-21 11:50:00,47.09,47.14,46.97,46.98,81826.0,40.8027,40.846,40.6987,40.7074,81826.0
2018-03-21 12:00:00,46.98,47.0,46.88,46.92,133118.0,40.7074,40.7247,40.6208,40.6554,133118.0
2018-03-21 12:10:00,46.91,47.21,46.91,47.18,191882.0,40.6468,40.9067,40.6468,40.8807,191882.0
2018-03-21 12:20:00,47.18,47.19,47.04,47.07,139470.0,40.8807,40.8894,40.7594,40.7854,139470.0
2018-03-21 12:30:00,47.06,47.1,47.01,47.05,165023.0,40.7767,40.8114,40.7334,40.7681,165023.0
2018-03-21 12:40:00,47.05,47.14,47.02,47.09,129172.0,40.7681,40.846,40.7421,40.8027,129172.0
2018-03-21 12:50:00,47.09,47.14,47.03,47.05,131526.0,40.8027,40.846,40.7507,40.7681,131526.0
2018-03-21 13:00:00,47.04,47.04,46.81,46.84,135961.0,40.7594,40.7594,40.5601,40.5861,135961.0
2018-03-21 13:10:00,46.83,46.88,46.8,46.81,131238.0,40.5774,40.6208,40.5514,40.5601,131238.0
2018-03-21 13:20:00,46.82,46.96,46.81,46.91,73946.0,40.5688,40.6901,40.5601,40.6468,73946.0
2018-03-21 13:30:00,46.9,46.91,46.82,46.86,145195.0,40.6381,40.6468,40.5688,40.6034,145195.0
2018-03-21 13:40:00,46.86,47.0,46.83,46.97,95411.0,40.6034,40.7247,40.5774,40.6987,95411.0
2018-03-21 13:50:00,46.96,47.02,46.83,47.0,136399.0,40.6901,40.7421,40.5774,40.7247,136399.0
2018-03-21 14:00:00,47.01,47.18,46.85,47.08,169117.0,40.7334,40.8807,40.5948,40.7941,169117.0
2018-03-21 14:10:00,47.09,47.36,47.07,47.25,159459.0,40.8027,41.0367,40.7854,40.9414,159459.0
2018-03-21 14:20:00,47.25,47.3,47.11,47.2,175054.0,40.9414,40.9847,40.8201,40.898,175054.0
2018-03-21 14:30:00,47.2,47.27,46.99,47.01,190311.0,40.898,40.9587,40.7161,40.7334,190311.0
2018-03-21 14:40:00,47.01,47.16,46.96,46.99,167065.0,40.7334,40.8634,40.6901,40.7161,167065.0
2018-03-21 14:50:00,46.98,47.18,46.91,47.17,195520.0,40.7074,40.8807,40.6468,40.872,195520.0
2018-03-21 15:00:00,47.16,47.33,47.14,47.31,187305.0,40.8634,41.0107,40.846,40.9933,187305.0
2018-03-21 15:10:00,47.32,47.52,47.29,47.47,212778.0,41.002,41.1753,40.976,41.132,212778.0
2018-03-21 15:20:00,47.46,47.5,47.29,47.29,199719.0,41.1233,41.158,40.976,40.976,199719.0
2018-03-21 15:30:00,47.3,47.44,47.29,47.41,353628.0,40.9847,41.106,40.976,41.08,353628.0
2018-03-21 15:40:00,47.41,47.42,47.28,47.3,502417.0,41.08,41.0887,40.9674,40.9847,502417.0
2018-03-21 15:50:00,47.29,47.3,47.11,47.12,803310.0,40.976,40.9847,40.8201,40.8287,803310.0
2018-03-22 09:30:00,46.61,46.64,46.48,46.59,395076.0,40.3868,40.4128,40.2742,40.3695,395076.0
2018-03-22 09:40:00,46.59,46.71,46.39,46.41,326518.0,40.3695,40.4735,40.1962,40.2135,326518.0
2018-03-22 09:50:00,46.4,46.55,46.36,46.5,268486.0,40.2048,40.3348,40.1702,40.2915,268486.0
2018-03-22 10:00:00,46.5,46.71,46.4,46.69,273561.0,40.2915,40.4735,40.2048,40.4561,273561.0
2018-03-22 10:10:00,46.7,46.95,46.66,46.91,175232.0,40.4648,40.6814,40.4301,40.6468,175232.0
2018-03-22 10:20:00,46.9,46.9,46.63,46.64,150110.0,40.6381,40.6381,40.4041,40.4128,150110.0
2018-03-22 10:30:00,46.65,46.67,46.56,46.66,196534.0,40.4215,40.4388,40.3435,40.4301,196534.0
2018-03-22 10:40:00,46.66,46.66,46.53,46.55,461199.0,40.4301,40.4301,40.3175,40.3348,461199.0
2018-03-22 10:50:00,46.55,46.63,46.51,46.6,220959.0,40.3348,40.4041,40.3002,40.3781,220959.0
2018-03-22 11:00:00,46.6,46.68,46.59,46.61,137584.0,40.3781,40.4475,40.3695,40.3868,137584.0
2018-03-22 11:10:00,46.62,46.63,46.38,46.42,179087.0,40.3955,40.4041,40.1875,40.2222,179087.0
2018-03-22 11:20:00,46.41,46.46,46.31,46.46,278427.0,40.2135,40.2568,40.1269,40.2568,278427.0
2018-03-22 11:30:00,46.46,46.52,46.28,46.3,283555.0,40.2568,40.3088,40.1009,40.1182,283555.0
2018-03-22 11:40:00,46.3,46.48,46.16,46.43,213603.0,40.1182,40.2742,39.9969,40.2308,213603.0
2018-03-22 11:50:00,46.43,46.6,46.42,46.51,164506.0,40.2308,40.3781,40.2222,40.3002,164506.0
2018-03-22 12:00:00,46.51,46.63,46.48,46.54,126131.0,40.3002,40.4041,40.2742,40.3262,126131.0
2018-03-22 12:10:00,46.54,46.77,46.5,46.71,365794.0,40.3262,40.5254,40.2915,40.4735,365794.0
2018-03-22 12:20:00,46.71,46.86,46.69,46.83,295000.0,40.4735,40.6034,40.4561,40.5774,295000.0
2018-03-22 12:30:00,46.82,46.89,46.76,46.76,175968.0,40.5688,40.6294,40.5168,40.5168,175968.0
2018-03-22 12:40:00,46.76,46.78,46.56,46.58,141296.0,40.5168,40.5341,40.3435,40.3608,141296.0
2018-03-22 12:50:00,46.58,46.79,46.56,46.6,101960.0,40.3608,40.5428,40.3435,40.3781,101960.0
2018-03-22 13:00:00,46.59,46.64,46.54,46.63,231155.0,40.3695,40.4128,40.3262,40.4041,231155.0
2018-03-22 13:10:00,46.63,46.64,46.57,46.61,126499.0,40.4041,40.4128,40.3522,40.3868,126499.0
2018-03-22 13:20:00,46.6,46.74,46.56,46.71,208439.0,40.3781,40.4995,40.3435,40.4735,208439.0
2018-03-22 13:30:00,46.71,46.77,46.6,46.69,99325.0,40.4735,40.5254,40.3781,40.4561,99325.0
2018-03-22 13:40:00,46.69,46.73,46.62,46.68,101476.0,40.4561,40.4908,40.3955,40.4475,101476.0
2018-03-22 13:50:00,46.67,46.72,46.63,46.71,78733.0,40.4388,40.4821,40.4041,40.4735,78733.0
2018-03-22 14:00:00,46.71,46.74,46.54,46.54,139446.0,40.4735,40.4995,40.3262,40.3262,139446.0
2018-03-22 14:10:00,46.55,46.76,46.54,46.71,283249.0,40.3348,40.5168,40.3262,40.4735,283249.0
2018-03-22 14:20:00,46.7,46.7,46.59,46.61,90691.0,40.4648,40.4648,40.3695,40.3868,90691.0
2018-03-22 14:30:00,46.6,46.71,46.59,46.68,86309.0,40.3781,40.4735,40.3695,40.4475,86309.0
2018-03-22 14:40:00,46.69,46.72,46.58,46.66,89424.0,40.4561,40.4821,40.3608,40.4301,89424.0
2018-03-22 14:50:00,46.65,46.71,46.55,46.61,173168.0,40.4215,40.4735,40.3348,40.3868,173168.0
2018-03-22 15:00:00,46.6,46.71,46.57,46.62,184496.0,40.3781,40.4735,40.3522,40.3955,184496.0
2018-03-22 15:10:00,46.62,46.65,46.48,46.52,170096.0,40.3955,40.4215,40.2742,40.3088,170096.0
2018-03-22 15:20:00,46.51,46.59,46.47,46.49,284891.0,40.3002,40.3695,40.2655,40.2828,284891.0
2018-03-22 15:30:00,46.49,46.54,46.45,46.48,589790.0,40.2828,40.3262,40.2482,40.2742,589790.0
2018-03-22 15:40:00,46.47,46.51,46.19,46.32,511903.0,40.2655,40.3002,40.0229,40.1355,511903.0
2018-03-22 15:50:00,46.32,46.44,46.28,46.37,1095750.0,40.1355,40.2395,40.1009,40.1789,1095750.0
2018-03-23 09:30:00,46.57,46.78,46.41,46.45,243706.0,40.3522,40.5341,40.2135,40.2482,243706.0
2018-03-23 09:40:00,46.45,46.71,46.38,46.59,267055.0,40.2482,40.4735,40.1875,40.3695,267055.0
2018-03-23 09:50:00,46.59,46.76,46.51,46.73,257804.0,40.3695,40.5168,40.3002,40.4908,257804.0
2018-03-23 10:00:00,46.73,47.09,46.71,47.03,211581.0,40.4908,40.8027,40.4735,40.7507,211581.0
2018-03-23 10:10:00,47.02,47.13,46.97,47.12,279450.0,40.7421,40.8374,40.6987,40.8287,279450.0
2018-03-23 10:20:00,47.11,47.51,47.06,47.51,355292.0,40.8201,41.1666,40.7767,41.1666,355292.0
2018-03-23 10:30:00,47.51,47.68,47.44,47.68,284611.0,41.1666,41.3139,41.106,41.3139,284611.0
2018-03-23 10:40:00,47.68,47.83,47.62,47.82,369215.0,41.3139,41.4439,41.262,41.4353,369215.0
2018-03-23 10:50:00,47.82,47.84,47.61,47.67,277820.0,41.4353,41.4526,41.2533,41.3053,277820.0
2018-03-23 11:00:00,47.67,47.7,47.33,47.36,126267.0,41.3053,41.3313,41.0107,41.0367,126267.0
2018-03-23 11:10:00,47.35,47.5,47.26,47.49,218667.0,41.028,41.158,40.95,41.1493,218667.0
2018-03-23 11:20:00,47.48,47.6,47.44,47.55,138322.0,41.1407,41.2446,41.106,41.2013,138322.0
2018-03-23 11:30:00,47.55,47.64,47.46,47.5,189267.0,41.2013,41.2793,41.1233,41.158,189267.0
2018-03-23 11:40:00,47.49,47.52,47.33,47.34,264738.0,41.1493,41.1753,41.0107,41.0193,264738.0
2018-03-23 11:50:00,47.34,47.35,47.13,47.22,256355.0,41.0193,41.028,40.8374,40.9154,256355.0
2018-03-23 12:00:00,47.24,47.41,47.24,47.27,175777.0,40.9327,41.08,40.9327,40.9587,175777.0
2018-03-23 12:10:00,47.26,47.32,47.17,47.23,195116.0,40.95,41.002,40.872,40.924,195116.0
2018-03-23 12:20:00,47.23,47.42,47.19,47.4,160609.0,40.924,41.0887,40.8894,41.0713,160609.0
2018-03-23 12:30:00,47.41,47.41,47.26,47.28,190372.0,41.08,41.08,40.95,40.9674,190372.0
2018-03-23 12:40:00,47.28,47.31,47.18,47.23,247450.0,40.9674,40.9933,40.8807,40.924,247450.0
2018-03-23 12:50:00,47.24,47.29,47.19,47.23,180867.0,40.9327,40.976,40.8894,40.924,180867.0
2018-03-23 13:00:00,47.22,47.35,47.19,47.28,138099.0,40.9154,41.028,40.8894,40.9674,138099.0
2018-03-23 13:10:00,47.28,47.32,47.1,47.19,128235.0,40.9674,41.002,40.8114,40.8894,128235.0
2018-03-23 13:20:00,47.18,47.27,47.12,47.16,175832.0,40.8807,40.9587,40.8287,40.8634,175832.0
2018-03-23 13:30:00,47.16,47.25,47.11,47.24,140110.0,40.8634,40.9414,40.8201,40.9327,140110.0
2018-03-23 13:40:00,47.24,47.31,47.14,47.29,126782.0,40.9327,40.9933,40.846,40.976,126782.0
2018-03-23 13:50:00,47.29,47.41,47.26,47.34,205833.0,40.976,41.08,40.95,41.0193,205833.0
2018-03-23 14:00:00,47.35,47.44,47.24,47.26,110538.0,41.028,41.106,40.9327,40.95,110538.0
2018-03-23 14:10:00,47.25,47.29,47.14,47.15,106136.0,40.9414,40.976,40.846,40.8547,106136.0
2018-03-23 14:20:00,47.14,47.18,47.05,47.1,172162.0,40.846,40.8807,40.7681,40.8114,172162.0
2018-03-23 14:30:00,47.1,47.2,47.07,47.14,135947.0,40.8114,40.898,40.7854,40.846,135947.0
2018-03-23 14:40:00,47.14,47.17,46.9,46.93,174011.0,40.846,40.872,40.6381,40.6641,174011.0
2018-03-23 14:50:00,46.93,46.97,46.7,46.7,234513.0,40.6641,40.6987,40.4648,40.4648,234513.0
2018-03-23 15:00:00,46.71,46.78,46.62,46.64,170081.0,40.4735,40.5341,40.3955,40.4128,170081.0
2018-03-23 15:10:00,46.64,46.91,46.64,46.81,222524.0,40.4128,40.6468,40.4128,40.5601,222524.0
2018-03-23 15:20:00,46.8,46.85,46.58,46.69,233553.0,40.5514,40.5948,40.3608,40.4561,233553.0
2018-03-23 15:30:00,46.69,46.7,46.43,46.54,386836.0,40.4561,40.4648,40.2308,40.3262,386836.0
2018-03-23 15:40:00,46.55,46.62,46.34,46.41,585630.0,40.3348,40.3955,40.1529,40.2135,585630.0
2018-03-23 15:50:00,46.4,46.44,46.24,46.42,1157945.0,40.2048,40.2395,40.0662,40.2222,1157945.0
2018-03-26 09:30:00,47.05,47.39,46.95,47.32,298213.0,40.7681,41.0627,40.6814,41.002,298213.0
2018-03-26 09:40:00,47.31,47.33,46.96,47.0,347654.0,40.9933,41.0107,40.6901,40.7247,347654.0
2018-03-26 09:50:00,47.0,47.17,46.97,47.07,331246.0,40.7247,40.872,40.6987,40.7854,331246.0
2018-03-26 10:00:00,47.07,47.15,46.93,47.14,196205.0,40.7854,40.8547,40.6641,40.846,196205.0
2018-03-26 10:10:00,47.14,47.14,46.96,46.98,164447.0,40.846,40.846,40.6901,40.7074,164447.0
2018-03-26 10:20:00,46.99,47.01,46.74,46.78,163890.0,40.7161,40.7334,40.4995,40.5341,163890.0
2018-03-26 10:30:00,46.77,46.95,46.73,46.94,151059.0,40.5254,40.6814,40.4908,40.6727,151059.0
2018-03-26 10:40:00,46.94,46.96,46.63,46.75,161807.0,40.6727,40.6901,40.4041,40.5081,161807.0
2018-03-26 10:50:00,46.74,46.76,46.5,46.57,148443.0,40.4995,40.5168,40.2915,40.3522,148443.0
2018-03-26 11:00:00,46.56,46.64,46.4,46.44,247090.0,40.3435,40.4128,40.2048,40.2395,247090.0
2018-03-26 11:10:00,46.44,46.51,46.2,46.29,194139.0,40.2395,40.3002,40.0316,40.1095,194139.0
2018-03-26 11:20:00,46.29,46.57,46.25,46.54,256393.0,40.1095,40.3522,40.0749,40.3262,256393.0
2018-03-26 11:30:00,46.54,46.73,46.48,46.7,162285.0,40.3262,40.4908,40.2742,40.4648,162285.0
2018-03-26 11:40:00,46.71,46.81,46.59,46.61,119868.0,40.4735,40.5601,40.3695,40.3868,119868.0
2018-03-26 11:50:00,46.61,46.87,46.61,46.76,216325.0,40.3868,40.6121,40.3868,40.5168,216325.0
2018-03-26 12:00:00,46.76,46.76,46.49,46.5,107676.0,40.5168,40.5168,40.2828,40.2915,107676.0
2018-03-26 12:10:00,46.5,46.62,46.47,46.59,95145.0,40.2915,40.3955,40.2655,40.3695,95145.0
2018-03-26 12:20:00,46.59,46.72,46.56,46.61,98215.0,40.3695,40.4821,40.3435,40.3868,98215.0
2018-03-26 12:30:00,46.61,46.78,46.58,46.63,168789.0,40.3868,40.5341,40.3608,40.4041,168789.0
2018-03-26 12:40:00,46.62,46.7,46.56,46.56,102153.0,40.3955,40.4648,40.3435,40.3435,102153.0
2018-03-26 12:50:00,46.57,46.6,46.5,46.5,66599.0,40.3522,40.3781,40.2915,40.2915,66599.0
2018-03-26 13:00:00,46.5,46.67,46.49,46.64,114856.0,40.2915,40.4388,40.2828,40.4128,114856.0
2018-03-26 13:10:00,46.64,46.71,46.56,46.58,94088.0,40.4128,40.4735,40.3435,40.3608,94088.0
2018-03-26 13:20:00,46.58,46.61,46.46,46.6,215256.0,40.3608,40.3868,40.2568,40.3781,215256.0
2018-03-26 13:30:00,46.6,46.64,46.49,46.6,152970.0,40.3781,40.4128,40.2828,40.3781,152970.0
2018-03-26 13:40:00,46.61,46.68,46.55,46.66,134694.0,40.3868,40.4475,40.3348,40.4301,134694.0
2018-03-26 13:50:00,46.66,46.78,46.62,46.77,92292.0,40.4301,40.5341,40.3955,40.5254,92292.0
2018-03-26 14:00:00,46.79,46.89,46.77,46.83,110264.0,40.5428,40.6294,40.5254,40.5774,110264.0
2018-03-26 14:10:00,46.83,46.97,46.83,46.96,183760.0,40.5774,40.6987,40.5774,40.6901,183760.0
2018-03-26 14:20:00,46.96,46.98,46.88,46.9,235358.0,40.6901,40.7074,40.6208,40.6381,235358.0
2018-03-26 14:30:00,46.91,46.98,46.84,46.86,158418.0,40.6468,40.7074,40.5861,40.6034,158418.0
2018-03-26 14:40:00,46.87,46.96,46.87,46.96,83655.0,40.6121,40.6901,40.6121,40.6901,83655.0
2018-03-26 14:50:00,46.96,47.15,46.96,47.03,168319.0,40.6901,40.8547,40.6901,40.7507,168319.0
2018-03-26 15:00:00,47.03,47.06,46.96,47.0,147125.0,40.7507,40.7767,40.6901,40.7247,147125.0
2018-03-26 15:10:00,47.01,47.16,46.97,47.15,189054.0,40.7334,40.8634,40.6987,40.8547,189054.0
2018-03-26 15:20:00,47.16,47.25,47.12,47.23,147288.0,40.8634,40.9414,40.8287,40.924,147288.0
2018-03-26 15:30:00,47.24,47.26,47.06,47.13,282771.0,40.9327,40.95,40.7767,40.8374,282771.0
2018-03-26 15:40:00,47.13,47.22,47.1,47.22,347859.0,40.8374,40.9154,40.8114,40.9154,347859.0
2018-03-26 15:50:00,47.21,47.27,47.15,47.22,537380.0,40.9067,40.9587,40.8547,40.9154,537380.0
2018-03-27 09:30:00,47.44,47.69,47.27,47.68,330258.0,41.106,41.3226,40.9587,41.3139,330258.0
2018-03-27 09:40:00,47.69,47.75,47.4,47.43,216282.0,41.3226,41.3746,41.0713,41.0973,216282.0
2018-03-27 09:50:00,47.43,47.57,47.39,47.55,151640.0,41.0973,41.2186,41.0627,41.2013,151640.0
2018-03-27 10:00:00,47.55,47.87,47.51,47.86,232943.0,41.2013,41.4786,41.1666,41.4699,232943.0
2018-03-27 10:10:00,47.85,47.99,47.76,47.94,394898.0,41.4613,41.5826,41.3833,41.5392,394898.0
2018-03-27 10:20:00,47.94,48.06,47.87,47.87,210081.0,41.5392,41.6432,41.4786,41.4786,210081.0
2018-03-27 10:30:00,47.88,47.89,47.74,47.81,141980.0,41.4872,41.4959,41.3659,41.4266,141980.0
2018-03-27 10:40:00,47.8,48.03,47.79,47.8,186500.0,41.4179,41.6172,41.4093,41.4179,186500.0
2018-03-27 10:50:00,47.8,47.84,47.5,47.55,240940.0,41.4179,41.4526,41.158,41.2013,240940.0
2018-03-27 11:00:00,47.56,47.64,47.43,47.5,140548.0,41.21,41.2793,41.0973,41.158,140548.0
2018-03-27 11:10:00,47.49,47.59,47.37,47.54,166091.0,41.1493,41.236,41.0453,41.1926,166091.0
2018-03-27 11:20:00,47.53,47.57,47.45,47.54,120515.0,41.184,41.2186,41.1147,41.1926,120515.0
2018-03-27 11:30:00,47.55,47.62,47.47,47.61,172274.0,41.2013,41.262,41.132,41.2533,172274.0
2018-03-27 11:40:00,47.6,47.73,47.55,47.73,87850.0,41.2446,41.3573,41.2013,41.3573,87850.0
2018-03-27 11:50:00,47.74,47.81,47.74,47.76,94029.0,41.3659,41.4266,41.3659,41.3833,94029.0
2018-03-27 12:00:00,47.76,47.83,47.65,47.78,87610.0,41.3833,41.4439,41.288,41.4006,87610.0
2018-03-27 12:10:00,47.79,47.89,47.78,47.85,74766.0,41.4093,41.4959,41.4006,41.4613,74766.0
2018-03-27 12:20:00,47.85,48.04,47.83,48.03,149743.0,41.4613,41.6259,41.4439,41.6172,149743.0
2018-03-27 12:30:00,48.02,48.06,47.88,48.03,113721.0,41.6086,41.6432,41.4872,41.6172,113721.0
2018-03-27 12:40:00,48.03,48.06,47.97,48.01,142660.0,41.6172,41.6432,41.5652,41.5999,142660.0
2018-03-27 12:50:00,48.01,48.04,47.89,47.94,205653.0,41.5999,41.6259,41.4959,41.5392,205653.0
2018-03-27 13:00:00,47.94,48.0,47.83,47.92,95081.0,41.5392,41.5912,41.4439,41.5219,95081.0
2018-03-27 13:10:00,47.93,48.07,47.91,48.06,124350.0,41.5306,41.6519,41.5132,41.6432,124350.0
2018-03-27 13:20:00,48.06,48.08,47.93,48.02,113290.0,41.6432,41.6605,41.5306,41.6086,113290.0
2018-03-27 13:30:00,48.02,48.05,47.76,47.76,193356.0,41.6086,41.6345,41.3833,41.3833,193356.0
2018-03-27 13:40:00,47.76,47.83,47.66,47.68,156871.0,41.3833,41.4439,41.2966,41.3139,156871.0
2018-03-27 13:50:00,47.67,47.77,47.59,47.75,141332.0,41.3053,41.3919,41.236,41.3746,141332.0
2018-03-27 14:00:00,47.76,47.78,47.65,47.69,151494.0,41.3833,41.4006,41.288,41.3226,151494.0
2018-03-27 14:10:00,47.68,47.74,47.65,47.71,192458.0,41.3139,41.3659,41.288,41.3399,192458.0
2018-03-27 14:20:00,47.71,47.73,47.52,47.57,172036.0,41.3399,41.3573,41.1753,41.2186,172036.0
2018-03-27 14:30:00,47.56,47.6,47.5,47.59,209709.0,41.21,41.2446,41.158,41.236,209709.0
2018-03-27 14:40:00,47.59,47.61,47.48,47.52,259426.0,41.236,41.2533,41.1407,41.1753,259426.0
2018-03-27 14:50:00,47.52,47.56,47.36,47.38,194746.0,41.1753,41.21,41.0367,41.054,194746.0
2018-03-27 15:00:00,47.38,47.43,47.09,47.19,454835.0,41.054,41.0973,40.8027,40.8894,454835.0
2018-03-27 15:10:00,47.2,47.24,47.1,47.13,262354.0,40.898,40.9327,40.8114,40.8374,262354.0
2018-03-27 15:20:00,47.12,47.13,46.79,46.82,271687.0,40.8287,40.8374,40.5428,40.5688,271687.0
2018-03-27 15:30:00,46.8,46.93,46.58,46.85,349765.0,40.5514,40.6641,40.3608,40.5948,349765.0
2018-03-27 15:40:00,46.85,46.85,46.52,46.66,512949.0,40.5948,40.5948,40.3088,40.4301,512949.0
2018-03-27 15:50:00,46.66,46.89,46.63,46.87,732798.0,40.4301,40.6294,40.4041,40.6121,732798.0
2018-03-28 09:30:00,46.76,47.09,46.62,46.63,285726.0,40.5168,40.8027,40.3955,40.4041,285726.0
2018-03-28 09:40:00,46.62,46.65,46.11,46.29,417195.0,40.3955,40.4215,39.9536,40.1095,417195.0
2018-03-28 09:50:00,46.28,46.33,46.1,46.16,198071.0,40.1009,40.1442,39.9449,39.9969,198071.0
2018-03-28 10:00:00,46.17,46.44,46.12,46.33,224872.0,40.0056,40.2395,39.9622,40.1442,224872.0
2018-03-28 10:10:00,46.33,46.34,46.18,46.2,233851.0,40.1442,40.1529,40.0142,40.0316,233851.0
2018-03-28 10:20:00,46.2,46.27,46.01,46.23,214668.0,40.0316,40.0922,39.8669,40.0575,214668.0
2018-03-28 10:30:00,46.25,46.47,46.23,46.33,206736.0,40.0749,40.2655,40.0575,40.1442,206736.0
2018-03-28 10:40:00,46.31,46.33,45.95,45.98,240759.0,40.1269,40.1442,39.8149,39.8409,240759.0
2018-03-28 10:50:00,45.98,46.06,45.87,45.91,296058.0,39.8409,39.9102,39.7456,39.7803,296058.0
2018-03-28 11:00:00,45.93,46.13,45.89,46.09,301198.0,39.7976,39.9709,39.7629,39.9362,301198.0
2018-03-28 11:10:00,46.09,46.18,45.9,46.0,184875.0,39.9362,40.0142,39.7716,39.8583,184875.0
2018-03-28 11:20:00,45.99,46.0,45.88,45.91,183256.0,39.8496,39.8583,39.7543,39.7803,183256.0
2018-03-28 11:30:00,45.91,45.93,45.75,45.81,269754.0,39.7803,39.7976,39.6416,39.6936,269754.0
2018-03-28 11:40:00,45.81,45.99,45.8,45.94,190392.0,39.6936,39.8496,39.685,39.8063,190392.0
2018-03-28 11:50:00,45.95,46.13,45.9,45.9,187288.0,39.8149,39.9709,39.7716,39.7716,187288.0
2018-03-28 12:00:00,45.9,45.97,45.79,45.92,152584.0,39.7716,39.8323,39.6763,39.7889,152584.0
2018-03-28 12:10:00,45.92,46.33,45.92,46.33,186474.0,39.7889,40.1442,39.7889,40.1442,186474.0
2018-03-28 12:20:00,46.33,46.35,46.21,46.23,136911.0,40.1442,40.1615,40.0402,40.0575,136911.0
2018-03-28 12:30:00,46.23,46.23,46.08,46.13,118661.0,40.0575,40.0575,39.9276,39.9709,118661.0
2018-03-28 12:40:00,46.14,46.27,46.12,46.14,83450.0,39.9796,40.0922,39.9622,39.9796,83450.0
2018-03-28 12:50:00,46.15,46.24,46.09,46.09,62790.0,39.9882,40.0662,39.9362,39.9362,62790.0
2018-03-28 13:00:00,46.09,46.2,45.99,46.15,128012.0,39.9362,40.0316,39.8496,39.9882,128012.0
2018-03-28 13:10:00,46.15,46.17,45.99,46.04,99896.0,39.9882,40.0056,39.8496,39.8929,99896.0
2018-03-28 13:20:00,46.03,46.13,46.01,46.04,111256.0,39.8842,39.9709,39.8669,39.8929,111256.0
2018-03-28 13:30:00,46.04,46.07,45.94,46.05,150348.0,39.8929,39.9189,39.8063,39.9016,150348.0
2018-03-28 13:40:00,46.04,46.19,46.01,46.16,108211.0,39.8929,40.0229,39.8669,39.9969,108211.0
2018-03-28 13:50:00,46.16,46.18,46.07,46.11,191484.0,39.9969,40.0142,39.9189,39.9536,191484.0
2018-03-28 14:00:00,46.11,46.15,46.03,46.11,152941.0,39.9536,39.9882,39.8842,39.9536,152941.0
2018-03-28 14:10:00,46.11,46.14,46.01,46.08,99132.0,39.9536,39.9796,39.8669,39.9276,99132.0
2018-03-28 14:20:00,46.08,46.1,45.91,45.93,168226.0,39.9276,39.9449,39.7803,39.7976,168226.0
2018-03-28 14:30:00,45.93,46.04,45.91,46.03,159417.0,39.7976,39.8929,39.7803,39.8842,159417.0
2018-03-28 14:40:00,46.03,46.13,45.94,46.01,138483.0,39.8842,39.9709,39.8063,39.8669,138483.0
2018-03-28 14:50:00,46.0,46.06,45.96,45.97,134280.0,39.8583,39.9102,39.8236,39.8323,134280.0
2018-03-28 15:00:00,45.96,46.01,45.77,45.77,198729.0,39.8236,39.8669,39.659,39.659,198729.0
2018-03-28 15:10:00,45.76,45.95,45.76,45.91,229128.0,39.6503,39.8149,39.6503,39.7803,229128.0
2018-03-28 15:20:00,45.91,46.02,45.84,46.0,237055.0,39.7803,39.8756,39.7196,39.8583,237055.0
2018-03-28 15:30:00,45.99,46.15,45.9,46.13,261221.0,39.8496,39.9882,39.7716,39.9709,261221.0
2018-03-28 15:40:00,46.13,46.19,46.01,46.16,366688.0,39.9709,40.0229,39.8669,39.9969,366688.0
2018-03-28 15:50:00,46.17,46.25,46.04,46.05,702205.0,40.0056,40.0749,39.8929,39.9016,702205.0
2018-03-29 09:30:00,46.24,46.55,46.22,46.54,213846.0,40.0662,40.3348,40.0489,40.3262,213846.0
2018-03-29 09:40:00,46.54,46.57,46.4,46.47,251572.0,40.3262,40.3522,40.2048,40.2655,251572.0
2018-03-29 09:50:00,46.47,46.5,46.24,46.29,382755.0,40.2655,40.2915,40.0662,40.1095,382755.0
2018-03-29 10:00:00,46.29,46.36,46.22,46.25,218503.0,40.1095,40.1702,40.0489,40.0749,218503.0
2018-03-29 10:10:00,46.25,46.42,46.25,46.29,146095.0,40.0749,40.2222,40.0749,40.1095,146095.0
2018-03-29 10:20:00,46.28,46.61,46.28,46.55,125576.0,40.1009,40.3868,40.1009,40.3348,125576.0
2018-03-29 10:30:00,46.55,46.57,46.37,46.45,161126.0,40.3348,40.3522,40.1789,40.2482,161126.0
2018-03-29 10:40:00,46.46,46.77,46.46,46.75,271826.0,40.2568,40.5254,40.2568,40.5081,271826.0
2018-03-29 10:50:00,46.76,46.83,46.66,46.76,230470.0,40.5168,40.5774,40.4301,40.5168,230470.0
2018-03-29 11:00:00,46.77,46.96,46.74,46.93,287186.0,40.5254,40.6901,40.4995,40.6641,287186.0
2018-03-29 11:10:00,46.93,46.97,46.79,46.79,258409.0,40.6641,40.6987,40.5428,40.5428,258409.0
2018-03-29 11:20:00,46.78,46.79,46.66,46.7,161121.0,40.5341,40.5428,40.4301,40.4648,161121.0
2018-03-29 11:30:00,46.7,46.72,46.6,46.71,148263.0,40.4648,40.4821,40.3781,40.4735,148263.0
2018-03-29 11:40:00,46.71,46.71,46.54,46.6,121418.0,40.4735,40.4735,40.3262,40.3781,121418.0
2018-03-29 11:50:00,46.61,46.63,46.55,46.59,106010.0,40.3868,40.4041,40.3348,40.3695,106010.0
2018-03-29 12:00:00,46.59,46.63,46.52,46.58,110411.0,40.3695,40.4041,40.3088,40.3608,110411.0
2018-03-29 12:10:00,46.58,46.71,46.56,46.71,111358.0,40.3608,40.4735,40.3435,40.4735,111358.0
2018-03-29 12:20:00,46.71,46.73,46.64,46.65,78717.0,40.4735,40.4908,40.4128,40.4215,78717.0
2018-03-29 12:30:00,46.66,46.66,46.57,46.58,111855.0,40.4301,40.4301,40.3522,40.3608,111855.0
2018-03-29 12:40:00,46.57,46.64,46.53,46.59,98041.0,40.3522,40.4128,40.3175,40.3695,98041.0
2018-03-29 12:50:00,46.59,46.67,46.57,46.65,82093.0,40.3695,40.4388,40.3522,40.4215,82093.0
2018-03-29 13:00:00,46.65,46.69,46.59,46.61,116407.0,40.4215,40.4561,40.3695,40.3868,116407.0
2018-03-29 13:10:00,46.6,46.76,46.56,46.73,159261.0,40.3781,40.5168,40.3435,40.4908,159261.0
2018-03-29 13:20:00,46.73,46.8,46.69,46.8,95994.0,40.4908,40.5514,40.4561,40.5514,95994.0
2018-03-29 13:30:00,46.8,46.92,46.78,46.8,157911.0,40.5514,40.6554,40.5341,40.5514,157911.0
2018-03-29 13:40:00,46.8,46.82,46.74,46.8,157416.0,40.5514,40.5688,40.4995,40.5514,157416.0
2018-03-29 13:50:00,46.8,46.94,46.79,46.8,130283.0,40.5514,40.6727,40.5428,40.5514,130283.0
2018-03-29 14:00:00,46.8,46.9,46.8,46.87,111971.0,40.5514,40.6381,40.5514,40.6121,111971.0
2018-03-29 14:10:00,46.88,46.9,46.73,46.8,144944.0,40.6208,40.6381,40.4908,40.5514,144944.0
2018-03-29 14:20:00,46.8,46.82,46.73,46.8,127189.0,40.5514,40.5688,40.4908,40.5514,127189.0
2018-03-29 14:30:00,46.79,46.81,46.73,46.77,132398.0,40.5428,40.5601,40.4908,40.5254,132398.0
2018-03-29 14:40:00,46.78,46.9,46.77,46.9,157887.0,40.5341,40.6381,40.5254,40.6381,157887.0
2018-03-29 14:50:00,46.9,47.0,46.87,46.95,279733.0,40.6381,40.7247,40.6121,40.6814,279733.0
2018-03-29 15:00:00,46.95,47.15,46.92,47.15,261188.0,40.6814,40.8547,40.6554,40.8547,261188.0
2018-03-29 15:10:00,47.14,47.23,47.08,47.13,298932.0,40.846,40.924,40.7941,40.8374,298932.0
2018-03-29 15:20:00,47.13,47.18,47.01,47.1,261550.0,40.8374,40.8807,40.7334,40.8114,261550.0
2018-03-29 15:30:00,47.09,47.1,46.94,47.09,395756.0,40.8027,40.8114,40.6727,40.8027,395756.0
2018-03-29 15:40:00,47.09,47.25,47.04,47.2,597236.0,40.8027,40.9414,40.7594,40.898,597236.0
2018-03-29 15:50:00,47.2,47.22,46.93,46.94,1088338.0,40.898,40.9154,40.6641,40.6727,1088338.0
2018-04-02 09:30:00,46.69,46.7,46.27,46.64,195110.0,40.4561,40.4648,40.0922,40.4128,195110.0
2018-04-02 09:40:00,46.63,46.68,46.24,46.25,184573.0,40.4041,40.4475,40.0662,40.0749,184573.0
2018-04-02 09:50:00,46.25,46.27,46.07,46.07,150947.0,40.0749,40.0922,39.9189,39.9189,150947.0
2018-04-02 10:00:00,46.06,46.08,45.82,45.98,143667.0,39.9102,39.9276,39.7023,39.8409,143667.0
2018-04-02 10:10:00,45.97,46.01,45.74,45.92,96907.0,39.8323,39.8669,39.633,39.7889,96907.0
2018-04-02 10:20:00,45.93,46.11,45.93,46.02,92816.0,39.7976,39.9536,39.7976,39.8756,92816.0
2018-04-02 10:30:00,46.02,46.15,45.93,46.14,128368.0,39.8756,39.9882,39.7976,39.9796,128368.0
2018-04-02 10:40:00,46.15,46.15,45.85,45.88,81650.0,39.9882,39.9882,39.7283,39.7543,81650.0
2018-04-02 10:50:00,45.88,45.88,45.68,45.74,87819.0,39.7543,39.7543,39.581,39.633,87819.0
2018-04-02 11:00:00,45.73,45.76,45.6,45.73,125571.0,39.6243,39.6503,39.5117,39.6243,125571.0
2018-04-02 11:10:00,45.73,45.77,45.54,45.66,321542.0,39.6243,39.659,39.4597,39.5637,321542.0
2018-04-02 11:20:00,45.67,45.8,45.54,45.78,204933.0,39.5723,39.685,39.4597,39.6676,204933.0
2018-04-02 11:30:00,45.77,45.78,45.37,45.46,437290.0,39.659,39.6676,39.3124,39.3904,437290.0
2018-04-02 11:40:00,45.44,45.55,45.28,45.53,298668.0,39.373,39.4683,39.2344,39.451,298668.0
2018-04-02 11:50:00,45.53,45.53,45.27,45.46,207564.0,39.451,39.451,39.2257,39.3904,207564.0
2018-04-02 12:00:00,45.47,45.54,45.39,45.42,266857.0,39.399,39.4597,39.3297,39.3557,266857.0
2018-04-02 12:10:00,45.43,45.52,45.3,45.47,335312.0,39.3644,39.4423,39.2517,39.399,335312.0
2018-04-02 12:20:00,45.46,45.55,45.3,45.51,134528.0,39.3904,39.4683,39.2517,39.4337,134528.0
2018-04-02 12:30:00,45.5,45.67,45.49,45.6,79432.0,39.425,39.5723,39.4163,39.5117,79432.0
2018-04-02 12:40:00,45.61,45.7,45.47,45.54,78218.0,39.5203,39.5983,39.399,39.4597,78218.0
2018-04-02 12:50:00,45.54,45.6,45.48,45.59,64651.0,39.4597,39.5117,39.4077,39.503,64651.0
2018-04-02 13:00:00,45.58,45.64,45.48,45.53,87442.0,39.4943,39.5463,39.4077,39.451,87442.0
2018-04-02 13:10:00,45.52,45.57,45.46,45.48,108141.0,39.4423,39.4857,39.3904,39.4077,108141.0
2018-04-02 13:20:00,45.48,45.5,45.3,45.32,151837.0,39.4077,39.425,39.2517,39.269,151837.0
2018-04-02 13:30:00,45.32,45.44,45.27,45.37,159889.0,39.269,39.373,39.2257,39.3124,159889.0
2018-04-02 13:40:00,45.37,45.43,45.2,45.29,230452.0,39.3124,39.3644,39.1651,39.2431,230452.0
2018-04-02 13:50:00,45.29,45.48,45.29,45.41,218676.0,39.2431,39.4077,39.2431,39.347,218676.0
2018-04-02 14:00:00,45.41,45.51,45.22,45.25,265004.0,39.347,39.4337,39.1824,39.2084,265004.0
2018-04-02 14:10:00,45.25,45.45,45.2,45.36,307455.0,39.2084,39.3817,39.1651,39.3037,307455.0
2018-04-02 14:20:00,45.36,45.49,45.21,45.29,162504.0,39.3037,39.4163,39.1737,39.2431,162504.0
2018-04-02 14:30:00,45.28,45.53,45.24,45.51,288036.0,39.2344,39.451,39.1997,39.4337,288036.0
2018-04-02 14:40:00,45.5,45.56,45.39,45.56,163650.0,39.425,39.477,39.3297,39.477,163650.0
2018-04-02 14:50:00,45.55,45.64,45.54,45.63,114187.0,39.4683,39.5463,39.4597,39.5377,114187.0
2018-04-02 15:00:00,45.64,45.8,45.6,45.66,180828.0,39.5463,39.685,39.5117,39.5637,180828.0
2018-04-02 15:10:00,45.66,45.82,45.61,45.82,237444.0,39.5637,39.7023,39.5203,39.7023,237444.0
2018-04-02 15:20:00,45.82,45.85,45.69,45.72,156442.0,39.7023,39.7283,39.5896,39.6156,156442.0
2018-04-02 15:30:00,45.72,45.91,45.71,45.85,241718.0,39.6156,39.7803,39.607,39.7283,241718.0
2018-04-02 15:40:00,45.85,46.12,45.79,46.07,371663.0,39.7283,39.9622,39.6763,39.9189,371663.0
2018-04-02 15:50:00,46.06,46.14,45.98,46.07,694941.0,39.9102,39.9796,39.8409,39.9189,694941.0
2018-04-03 09:30:00,46.35,46.44,45.84,45.92,253456.0,40.1615,40.2395,39.7196,39.7889,253456.0
2018-04-03 09:40:00,45.9,46.26,45.89,46.26,134078.0,39.7716,40.0835,39.7629,40.0835,134078.0
2018-04-03 09:50:00,46.26,46.29,45.95,46.09,165953.0,40.0835,40.1095,39.8149,39.9362,165953.0
2018-04-03 10:00:00,46.08,46.11,45.86,45.86,95253.0,39.9276,39.9536,39.7369,39.7369,95253.0
2018-04-03 10:10:00,45.87,45.91,45.72,45.72,227540.0,39.7456,39.7803,39.6156,39.6156,227540.0
2018-04-03 10:20:00,45.71,46.03,45.7,46.03,145114.0,39.607,39.8842,39.5983,39.8842,145114.0
2018-04-03 10:30:00,46.03,46.08,45.95,46.05,85164.0,39.8842,39.9276,39.8149,39.9016,85164.0
2018-04-03 10:40:00,46.06,46.17,45.93,45.99,117422.0,39.9102,40.0056,39.7976,39.8496,117422.0
2018-04-03 10:50:00,45.97,46.31,45.95,46.25,117659.0,39.8323,40.1269,39.8149,40.0749,117659.0
2018-04-03 11:00:00,46.25,46.47,46.25,46.43,133644.0,40.0749,40.2655,40.0749,40.2308,133644.0
2018-04-03 11:10:00,46.42,46.47,46.33,46.39,103698.0,40.2222,40.2655,40.1442,40.1962,103698.0
2018-04-03 11:20:00,46.39,46.44,46.29,46.36,87387.0,40.1962,40.2395,40.1095,40.1702,87387.0
2018-04-03 11:30:00,46.35,46.37,46.04,46.08,162942.0,40.1615,40.1789,39.8929,39.9276,162942.0
2018-04-03 11:40:00,46.08,46.21,46.07,46.12,81949.0,39.9276,40.0402,39.9189,39.9622,81949.0
2018-04-03 11:50:00,46.11,46.12,46.04,46.05,86304.0,39.9536,39.9622,39.8929,39.9016,86304.0
2018-04-03 12:00:00,46.06,46.22,46.06,46.13,159506.0,39.9102,40.0489,39.9102,39.9709,159506.0
2018-04-03 12:10:00,46.13,46.14,46.05,46.11,228331.0,39.9709,39.9796,39.9016,39.9536,228331.0
2018-04-03 12:20:00,46.12,46.16,46.0,46.06,92753.0,39.9622,39.9969,39.8583,39.9102,92753.0
2018-04-03 12:30:00,46.05,46.33,46.05,46.32,115692.0,39.9016,40.1442,39.9016,40.1355,115692.0
2018-04-03 12:40:00,46.32,46.38,46.3,46.32,106913.0,40.1355,40.1875,40.1182,40.1355,106913.0
2018-04-03 12:50:00,46.32,46.42,46.32,46.41,71811.0,40.1355,40.2222,40.1355,40.2135,71811.0
2018-04-03 13:00:00,46.41,46.45,46.37,46.43,114309.0,40.2135,40.2482,40.1789,40.2308,114309.0
2018-04-03 13:10:00,46.43,46.47,46.34,46.41,108508.0,40.2308,40.2655,40.1529,40.2135,108508.0
2018-04-03 13:20:00,46.41,46.53,46.4,46.45,130063.0,40.2135,40.3175,40.2048,40.2482,130063.0
2018-04-03 13:30:00,46.45,46.48,46.28,46.29,118614.0,40.2482,40.2742,40.1009,40.1095,118614.0
2018-04-03 13:40:00,46.29,46.29,46.19,46.19,87283.0,40.1095,40.1095,40.0229,40.0229,87283.0
2018-04-03 13:50:00,46.19,46.34,46.19,46.3,60610.0,40.0229,40.1529,40.0229,40.1182,60610.0
2018-04-03 14:00:00,46.3,46.33,46.18,46.21,64371.0,40.1182,40.1442,40.0142,40.0402,64371.0
2018-04-03 14:10:00,46.2,46.29,46.2,46.26,87466.0,40.0316,40.1095,40.0316,40.0835,87466.0
2018-04-03 14:20:00,46.26,46.35,46.24,46.34,103469.0,40.0835,40.1615,40.0662,40.1529,103469.0
2018-04-03 14:30:00,46.33,46.33,46.23,46.32,134838.0,40.1442,40.1442,40.0575,40.1355,134838.0
2018-04-03 14:40:00,46.32,46.58,46.29,46.54,219746.0,40.1355,40.3608,40.1095,40.3262,219746.0
2018-04-03 14:50:00,46.54,46.58,46.42,46.54,113974.0,40.3262,40.3608,40.2222,40.3262,113974.0
2018-04-03 15:00:00,46.53,46.87,46.52,46.82,182577.0,40.3175,40.6121,40.3088,40.5688,182577.0
2018-04-03 15:10:00,46.82,46.9,46.73,46.84,227124.0,40.5688,40.6381,40.4908,40.5861,227124.0
2018-04-03 15:20:00,46.84,46.97,46.84,46.9,326885.0,40.5861,40.6987,40.5861,40.6381,326885.0
2018-04-03 15:30:00,46.9,46.91,46.61,46.68,340293.0,40.6381,40.6468,40.3868,40.4475,340293.0
2018-04-03 15:40:00,46.68,46.78,46.65,46.71,362606.0,40.4475,40.5341,40.4215,40.4735,362606.0
2018-04-03 15:50:00,46.7,46.83,46.67,46.81,747391.0,40.4648,40.5774,40.4388,40.5601,747391.0
2018-04-04 09:30:00,46.02,46.19,45.83,45.99,372507.0,39.8756,40.0229,39.711,39.8496,372507.0
2018-04-04 09:40:00,46.0,46.02,45.73,45.75,259118.0,39.8583,39.8756,39.6243,39.6416,259118.0
2018-04-04 09:50:00,45.75,46.09,45.68,46.01,155455.0,39.6416,39.9362,39.581,39.8669,155455.0
2018-04-04 10:00:00,46.01,46.12,45.81,46.01,148513.0,39.8669,39.9622,39.6936,39.8669,148513.0
2018-04-04 10:10:00,46.0,46.2,45.97,46.12,115947.0,39.8583,40.0316,39.8323,39.9622,115947.0
2018-04-04 10:20:00,46.12,46.12,45.87,45.97,152385.0,39.9622,39.9622,39.7456,39.8323,152385.0
2018-04-04 10:30:00,45.97,46.24,45.97,46.1,198402.0,39.8323,40.0662,39.8323,39.9449,198402.0
2018-04-04 10:40:00,46.11,46.38,45.93,46.38,91358.0,39.9536,40.1875,39.7976,40.1875,91358.0
2018-04-04 10:50:00,46.38,46.39,46.21,46.33,65610.0,40.1875,40.1962,40.0402,40.1442,65610.0
2018-04-04 11:00:00,46.34,46.36,46.15,46.26,93469.0,40.1529,40.1702,39.9882,40.0835,93469.0
2018-04-04 11:10:00,46.26,46.29,46.07,46.07,153671.0,40.0835,40.1095,39.9189,39.9189,153671.0
2018-04-04 11:20:00,46.08,46.44,46.06,46.29,230942.0,39.9276,40.2395,39.9102,40.1095,230942.0
2018-04-04 11:30:00,46.28,46.35,46.14,46.14,185327.0,40.1009,40.1615,39.9796,39.9796,185327.0
2018-04-04 11:40:00,46.14,46.22,46.05,46.2,123996.0,39.9796,40.0489,39.9016,40.0316,123996.0
2018-04-04 11:50:00,46.19,46.23,46.1,46.17,77160.0,40.0229,40.0575,39.9449,40.0056,77160.0
2018-04-04 12:00:00,46.18,46.23,46.03,46.21,108981.0,40.0142,40.0575,39.8842,40.0402,108981.0
2018-04-04 12:10:00,46.21,46.37,46.2,46.34,162553.0,40.0402,40.1789,40.0316,40.1529,162553.0
2018-04-04 12:20:00,46.34,46.54,46.29,46.47,114523.0,40.1529,40.3262,40.1095,40.2655,114523.0
2018-04-04 12:30:00,46.47,46.49,46.31,46.37,91693.0,40.2655,40.2828,40.1269,40.1789,91693.0
2018-04-04 12:40:00,46.37,46.42,46.28,46.31,100935.0,40.1789,40.2222,40.1009,40.1269,100935.0
2018-04-04 12:50:00,46.3,46.3,46.11,46.11,94031.0,40.1182,40.1182,39.9536,39.9536,94031.0
2018-04-04 13:00:00,46.11,46.15,46.05,46.07,161706.0,39.9536,39.9882,39.9016,39.9189,161706.0
2018-04-04 13:10:00,46.07,46.1,45.99,45.99,104013.0,39.9189,39.9449,39.8496,39.8496,104013.0
2018-04-04 13:20:00,45.99,46.05,45.86,45.91,146154.0,39.8496,39.9016,39.7369,39.7803,146154.0
2018-04-04 13:30:00,45.91,45.98,45.88,45.97,77362.0,39.7803,39.8409,39.7543,39.8323,77362.0
2018-04-04 13:40:00,45.98,46.03,45.93,46.0,111393.0,39.8409,39.8842,39.7976,39.8583,111393.0
2018-04-04 13:50:00,46.0,46.03,45.9,46.01,214950.0,39.8583,39.8842,39.7716,39.8669,214950.0
2018-04-04 14:00:00,46.02,46.17,45.97,46.16,196237.0,39.8756,40.0056,39.8323,39.9969,196237.0
2018-04-04 14:10:00,46.17,46.41,46.17,46.39,189857.0,40.0056,40.2135,40.0056,40.1962,189857.0
2018-04-04 14:20:00,46.39,46.44,46.28,46.3,135509.0,40.1962,40.2395,40.1009,40.1182,135509.0
2018-04-04 14:30:00,46.31,46.33,46.15,46.19,132236.0,40.1269,40.1442,39.9882,40.0229,132236.0
2018-04-04 14:40:00,46.19,46.37,46.15,46.33,127370.0,40.0229,40.1789,39.9882,40.1442,127370.0
2018-04-04 14:50:00,46.34,46.42,46.27,46.41,206886.0,40.1529,40.2222,40.0922,40.2135,206886.0
2018-04-04 15:00:00,46.4,46.59,46.37,46.58,182291.0,40.2048,40.3695,40.1789,40.3608,182291.0
2018-04-04 15:10:00,46.58,46.59,46.45,46.49,149050.0,40.3608,40.3695,40.2482,40.2828,149050.0
2018-04-04 15:20:00,46.49,46.72,46.48,46.64,168860.0,40.2828,40.4821,40.2742,40.4128,168860.0
2018-04-04 15:30:00,46.65,46.81,46.6,46.79,247914.0,40.4215,40.5601,40.3781,40.5428,247914.0
2018-04-04 15:40:00,46.79,46.92,46.72,46.91,323182.0,40.5428,40.6554,40.4821,40.6468,323182.0
2018-04-04 15:50:00,46.91,46.92,46.76,46.77,658013.0,40.6468,40.6554,40.5168,40.5254,658013.0
2018-04-05 09:30:00,47.0,47.64,46.96,47.55,182108.0,40.7247,41.2793,40.6901,41.2013,182108.0
2018-04-05 09:40:00,47.56,47.69,47.5,47.57,156118.0,41.21,41.3226,41.158,41.2186,156118.0
2018-04-05 09:50:00,47.57,47.81,47.57,47.8,257073.0,41.2186,41.4266,41.2186,41.4179,257073.0
2018-04-05 10:00:00,47.8,47.82,47.66,47.72,173161.0,41.4179,41.4353,41.2966,41.3486,173161.0
2018-04-05 10:10:00,47.72,48.0,47.71,47.93,159514.0,41.3486,41.5912,41.3399,41.5306,159514.0
2018-04-05 10:20:00,47.94,48.07,47.82,47.89,243971.0,41.5392,41.6519,41.4353,41.4959,243971.0
2018-04-05 10:30:00,47.89,47.91,47.54,47.74,189748.0,41.4959,41.5132,41.1926,41.3659,189748.0
2018-04-05 10:40:00,47.73,47.74,47.5,47.59,191224.0,41.3573,41.3659,41.158,41.236,191224.0
2018-04-05 10:50:00,47.59,47.66,47.5,47.59,180823.0,41.236,41.2966,41.158,41.236,180823.0
2018-04-05 11:00:00,47.59,47.9,47.58,47.88,109596.0,41.236,41.5046,41.2273,41.4872,109596.0
2018-04-05 11:10:00,47.89,48.16,47.86,48.16,137967.0,41.4959,41.7299,41.4699,41.7299,137967.0
2018-04-05 11:20:00,48.15,48.23,48.09,48.1,166869.0,41.7212,41.7905,41.6692,41.6779,166869.0
2018-04-05 11:30:00,48.09,48.1,47.95,47.99,132598.0,41.6692,41.6779,41.5479,41.5826,132598.0
2018-04-05 11:40:00,47.99,48.38,47.99,48.3,273033.0,41.5826,41.9205,41.5826,41.8512,273033.0
2018-04-05 11:50:00,48.3,48.34,48.11,48.19,160860.0,41.8512,41.8858,41.6865,41.7559,160860.0
2018-04-05 12:00:00,48.19,48.19,48.02,48.05,97705.0,41.7559,41.7559,41.6086,41.6345,97705.0
2018-04-05 12:10:00,48.05,48.06,47.79,47.84,196320.0,41.6345,41.6432,41.4093,41.4526,196320.0
2018-04-05 12:20:00,47.84,47.88,47.78,47.82,91084.0,41.4526,41.4872,41.4006,41.4353,91084.0
2018-04-05 12:30:00,47.82,48.0,47.81,48.0,150367.0,41.4353,41.5912,41.4266,41.5912,150367.0
2018-04-05 12:40:00,48.0,48.11,47.99,48.07,104181.0,41.5912,41.6865,41.5826,41.6519,104181.0
2018-04-05 12:50:00,48.07,48.12,48.02,48.08,91788.0,41.6519,41.6952,41.6086,41.6605,91788.0
2018-04-05 13:00:00,48.09,48.13,48.04,48.04,98011.0,41.6692,41.7039,41.6259,41.6259,98011.0
2018-04-05 13:10:00,48.05,48.1,47.86,47.89,80786.0,41.6345,41.6779,41.4699,41.4959,80786.0
2018-04-05 13:20:00,47.89,47.94,47.78,47.8,85124.0,41.4959,41.5392,41.4006,41.4179,85124.0
2018-04-05 13:30:00,47.79,47.83,47.69,47.75,121487.0,41.4093,41.4439,41.3226,41.3746,121487.0
2018-04-05 13:40:00,47.74,47.75,47.62,47.64,97729.0,41.3659,41.3746,41.262,41.2793,97729.0
2018-04-05 13:50:00,47.63,47.75,47.6,47.73,88893.0,41.2706,41.3746,41.2446,41.3573,88893.0
2018-04-05 14:00:00,47.74,47.76,47.6,47.62,103417.0,41.3659,41.3833,41.2446,41.262,103417.0
2018-04-05 14:10:00,47.62,47.67,47.56,47.64,129666.0,41.262,41.3053,41.21,41.2793,129666.0
2018-04-05 14:20:00,47.64,47.83,47.63,47.77,150386.0,41.2793,41.4439,41.2706,41.3919,150386.0
2018-04-05 14:30:00,47.77,47.85,47.76,47.79,112262.0,41.3919,41.4613,41.3833,41.4093,112262.0
2018-04-05 14:40:00,47.79,47.99,47.76,47.97,122646.0,41.4093,41.5826,41.3833,41.5652,122646.0
2018-04-05 14:50:00,47.97,47.98,47.91,47.93,103976.0,41.5652,41.5739,41.5132,41.5306,103976.0
2018-04-05 15:00:00,47.93,47.94,47.79,47.89,117998.0,41.5306,41.5392,41.4093,41.4959,117998.0
2018-04-05 15:10:00,47.9,47.91,47.82,47.86,115344.0,41.5046,41.5132,41.4353,41.4699,115344.0
2018-04-05 15:20:00,47.87,47.91,47.73,47.76,130063.0,41.4786,41.5132,41.3573,41.3833,130063.0
2018-04-05 15:30:00,47.76,47.78,47.62,47.62,242634.0,41.3833,41.4006,41.262,41.262,242634.0
2018-04-05 15:40:00,47.62,47.74,47.62,47.73,301392.0,41.262,41.3659,41.262,41.3573,301392.0
2018-04-05 15:50:00,47.73,47.75,47.62,47.64,781541.0,41.3573,41.3746,41.262,41.2793,781541.0
2018-04-06 09:30:00,47.4,47.55,47.25,47.5,167946.0,41.0713,41.2013,40.9414,41.158,167946.0
2018-04-06 09:40:00,47.5,47.58,47.21,47.4,143405.0,41.158,41.2273,40.9067,41.0713,143405.0
2018-04-06 09:50:00,47.4,47.51,47.22,47.22,94901.0,41.0713,41.1666,40.9154,40.9154,94901.0
2018-04-06 10:00:00,47.23,47.31,47.04,47.05,115248.0,40.924,40.9933,40.7594,40.7681,115248.0
2018-04-06 10:10:00,47.06,47.23,47.0,47.02,118259.0,40.7767,40.924,40.7247,40.7421,118259.0
2018-04-06 10:20:00,47.02,47.19,46.99,47.06,97324.0,40.7421,40.8894,40.7161,40.7767,97324.0
2018-04-06 10:30:00,47.05,47.11,46.92,47.03,108915.0,40.7681,40.8201,40.6554,40.7507,108915.0
2018-04-06 10:40:00,47.04,47.1,46.91,47.0,79679.0,40.7594,40.8114,40.6468,40.7247,79679.0
2018-04-06 10:50:00,47.0,47.0,46.78,46.82,140034.0,40.7247,40.7247,40.5341,40.5688,140034.0
2018-04-06 11:00:00,46.8,46.8,46.64,46.78,221139.0,40.5514,40.5514,40.4128,40.5341,221139.0
2018-04-06 11:10:00,46.79,46.83,46.65,46.69,148522.0,40.5428,40.5774,40.4215,40.4561,148522.0
2018-04-06 11:20:00,46.69,46.81,46.61,46.8,201277.0,40.4561,40.5601,40.3868,40.5514,201277.0
2018-04-06 11:30:00,46.8,46.93,46.77,46.89,162353.0,40.5514,40.6641,40.5254,40.6294,162353.0
2018-04-06 11:40:00,46.88,46.92,46.83,46.9,371577.0,40.6208,40.6554,40.5774,40.6381,371577.0
2018-04-06 11:50:00,46.9,47.22,46.84,47.16,309131.0,40.6381,40.9154,40.5861,40.8634,309131.0
2018-04-06 12:00:00,47.15,47.16,47.04,47.05,96716.0,40.8547,40.8634,40.7594,40.7681,96716.0
2018-04-06 12:10:00,47.05,47.05,46.88,46.88,90171.0,40.7681,40.7681,40.6208,40.6208,90171.0
2018-04-06 12:20:00,46.87,46.98,46.86,46.92,98167.0,40.6121,40.7074,40.6034,40.6554,98167.0
2018-04-06 12:30:00,46.92,47.03,46.89,46.99,132091.0,40.6554,40.7507,40.6294,40.7161,132091.0
2018-04-06 12:40:00,46.99,47.15,46.99,47.09,126680.0,40.7161,40.8547,40.7161,40.8027,126680.0
2018-04-06 12:50:00,47.08,47.17,47.05,47.15,92739.0,40.7941,40.872,40.7681,40.8547,92739.0
2018-04-06 13:00:00,47.15,47.15,46.99,47.01,97678.0,40.8547,40.8547,40.7161,40.7334,97678.0
2018-04-06 13:10:00,47.01,47.07,46.95,47.04,95389.0,40.7334,40.7854,40.6814,40.7594,95389.0
2018-04-06 13:20:00,47.03,47.08,46.95,47.01,73343.0,40.7507,40.7941,40.6814,40.7334,73343.0
2018-04-06 13:30:00,47.03,47.06,46.93,46.94,111288.0,40.7507,40.7767,40.6641,40.6727,111288.0
2018-04-06 13:40:00,46.94,46.99,46.83,46.9,263324.0,40.6727,40.7161,40.5774,40.6381,263324.0
2018-04-06 13:50:00,46.9,46.91,46.57,46.59,190831.0,40.6381,40.6468,40.3522,40.3695,190831.0
2018-04-06 14:00:00,46.58,46.71,46.53,46.59,151943.0,40.3608,40.4735,40.3175,40.3695,151943.0
2018-04-06 14:10:00,46.59,46.78,46.58,46.7,239488.0,40.3695,40.5341,40.3608,40.4648,239488.0
2018-04-06 14:20:00,46.7,46.8,46.62,46.69,162218.0,40.4648,40.5514,40.3955,40.4561,162218.0
2018-04-06 14:30:00,46.68,46.73,46.4,46.42,156615.0,40.4475,40.4908,40.2048,40.2222,156615.0
2018-04-06 14:40:00,46.42,46.52,46.36,46.4,190356.0,40.2222,40.3088,40.1702,40.2048,190356.0
2018-04-06 14:50:00,46.39,46.47,46.28,46.37,385496.0,40.1962,40.2655,40.1009,40.1789,385496.0
2018-04-06 15:00:00,46.38,46.46,46.22,46.39,188123.0,40.1875,40.2568,40.0489,40.1962,188123.0
2018-04-06 15:10:00,46.38,46.57,46.34,46.48,217057.0,40.1875,40.3522,40.1529,40.2742,217057.0
2018-04-06 15:20:00,46.49,46.64,46.49,46.55,183844.0,40.2828,40.4128,40.2828,40.3348,183844.0
2018-04-06 15:30:00,46.55,46.91,46.54,46.91,348436.0,40.3348,40.6468,40.3262,40.6468,348436.0
2018-04-06 15:40:00,46.9,47.03,46.89,46.99,406736.0,40.6381,40.7507,40.6294,40.7161,406736.0
2018-04-06 15:50:00,46.98,47.17,46.91,47.0,697960.0,40.7074,40.872,40.6468,40.7247,697960.0
2018-04-09 09:30:00,47.25,47.33,46.88,47.0,185041.0,40.9414,41.0107,40.6208,40.7247,185041.0
2018-04-09 09:40:00,47.0,47.21,46.98,47.17,101398.0,40.7247,40.9067,40.7074,40.872,101398.0
2018-04-09 09:50:00,47.19,47.33,47.15,47.21,151103.0,40.8894,41.0107,40.8547,40.9067,151103.0
2018-04-09 10:00:00,47.23,47.38,47.07,47.1,120903.0,40.924,41.054,40.7854,40.8114,120903.0
2018-04-09 10:10:00,47.09,47.15,46.96,47.04,120683.0,40.8027,40.8547,40.6901,40.7594,120683.0
2018-04-09 10:20:00,47.03,47.12,46.98,47.0,98811.0,40.7507,40.8287,40.7074,40.7247,98811.0
2018-04-09 10:30:00,47.0,47.15,47.0,47.06,132355.0,40.7247,40.8547,40.7247,40.7767,132355.0
2018-04-09 10:40:00,47.07,47.12,47.01,47.07,95612.0,40.7854,40.8287,40.7334,40.7854,95612.0
2018-04-09 10:50:00,47.07,47.23,47.06,47.18,82255.0,40.7854,40.924,40.7767,40.8807,82255.0
2018-04-09 11:00:00,47.18,47.21,47.06,47.08,70207.0,40.8807,40.9067,40.7767,40.7941,70207.0
2018-04-09 11:10:00,47.09,47.2,47.08,47.09,52143.0,40.8027,40.898,40.7941,40.8027,52143.0
2018-04-09 11:20:00,47.08,47.21,47.08,47.14,113216.0,40.7941,40.9067,40.7941,40.846,113216.0
2018-04-09 11:30:00,47.14,47.24,47.12,47.13,109523.0,40.846,40.9327,40.8287,40.8374,109523.0
2018-04-09 11:40:00,47.13,47.31,47.09,47.29,107029.0,40.8374,40.9933,40.8027,40.976,107029.0
2018-04-09 11:50:00,47.29,47.29,47.06,47.17,90257.0,40.976,40.976,40.7767,40.872,90257.0
2018-04-09 12:00:00,47.17,47.24,47.13,47.2,129480.0,40.872,40.9327,40.8374,40.898,129480.0
2018-04-09 12:10:00,47.19,47.19,47.11,47.14,104448.0,40.8894,40.8894,40.8201,40.846,104448.0
2018-04-09 12:20:00,47.15,47.2,47.11,47.18,111935.0,40.8547,40.898,40.8201,40.8807,111935.0
2018-04-09 12:30:00,47.17,47.23,47.15,47.19,151650.0,40.872,40.924,40.8547,40.8894,151650.0
2018-04-09 12:40:00,47.19,47.26,47.18,47.23,100924.0,40.8894,40.95,40.8807,40.924,100924.0
2018-04-09 12:50:00,47.23,47.27,47.21,47.25,85111.0,40.924,40.9587,40.9067,40.9414,85111.0
2018-04-09 13:00:00,47.24,47.29,47.2,47.24,86544.0,40.9327,40.976,40.898,40.9327,86544.0
2018-04-09 13:10:00,47.25,47.3,47.23,47.27,62412.0,40.9414,40.9847,40.924,40.9587,62412.0
2018-04-09 13:20:00,47.26,47.3,47.22,47.26,94065.0,40.95,40.9847,40.9154,40.95,94065.0
2018-04-09 13:30:00,47.26,47.33,47.25,47.31,61289.0,40.95,41.0107,40.9414,40.9933,61289.0
2018-04-09 13:40:00,47.31,47.31,47.22,47.23,67964.0,40.9933,40.9933,40.9154,40.924,67964.0
2018-04-09 13:50:00,47.24,47.25,47.12,47.13,65205.0,40.9327,40.9414,40.8287,40.8374,65205.0
2018-04-09 14:00:00,47.13,47.17,47.07,47.07,116343.0,40.8374,40.872,40.7854,40.7854,116343.0
2018-04-09 14:10:00,47.08,47.08,46.98,47.07,166402.0,40.7941,40.7941,40.7074,40.7854,166402.0
2018-04-09 14:20:00,47.07,47.07,46.94,47.0,107744.0,40.7854,40.7854,40.6727,40.7247,107744.0
2018-04-09 14:30:00,46.99,47.03,46.96,47.0,101186.0,40.7161,40.7507,40.6901,40.7247,101186.0
2018-04-09 14:40:00,47.0,47.01,46.86,46.91,108808.0,40.7247,40.7334,40.6034,40.6468,108808.0
2018-04-09 14:50:00,46.91,47.0,46.9,46.94,66925.0,40.6468,40.7247,40.6381,40.6727,66925.0
2018-04-09 15:00:00,46.93,47.05,46.92,47.05,95034.0,40.6641,40.7681,40.6554,40.7681,95034.0
2018-04-09 15:10:00,47.05,47.06,46.81,46.81,102952.0,40.7681,40.7767,40.5601,40.5601,102952.0
2018-04-09 15:20:00,46.8,46.82,46.73,46.78,140617.0,40.5514,40.5688,40.4908,40.5341,140617.0
2018-04-09 15:30:00,46.77,46.88,46.71,46.72,301969.0,40.5254,40.6208,40.4735,40.4821,301969.0
2018-04-09 15:40:00,46.71,46.78,46.64,46.66,654264.0,40.4735,40.5341,40.4128,40.4301,654264.0
2018-04-09 15:50:00,46.66,46.7,46.48,46.54,1006832.0,40.4301,40.4648,40.2742,40.3262,1006832.0
2018-04-10 09:30:00,47.42,48.0,47.42,47.98,292946.0,41.0887,41.5912,41.0887,41.5739,292946.0
2018-04-10 09:40:00,47.98,48.54,47.98,48.49,299205.0,41.5739,42.0591,41.5739,42.0158,299205.0
2018-04-10 09:50:00,48.51,48.65,48.23,48.25,328622.0,42.0331,42.1544,41.7905,41.8078,328622.0
2018-04-10 10:00:00,48.26,48.36,48.14,48.22,235893.0,41.8165,41.9032,41.7125,41.7818,235893.0
2018-04-10 10:10:00,48.22,48.34,48.14,48.16,372015.0,41.7818,41.8858,41.7125,41.7299,372015.0
2018-04-10 10:20:00,48.17,48.43,48.07,48.39,174727.0,41.7385,41.9638,41.6519,41.9292,174727.0
2018-04-10 10:30:00,48.38,48.55,48.36,48.51,201288.0,41.9205,42.0678,41.9032,42.0331,201288.0
2018-04-10 10:40:00,48.51,48.77,48.49,48.63,194771.0,42.0331,42.2584,42.0158,42.1371,194771.0
2018-04-10 10:50:00,48.63,48.73,48.47,48.57,238863.0,42.1371,42.2238,41.9985,42.0851,238863.0
2018-04-10 11:00:00,48.58,48.77,48.55,48.56,197583.0,42.0938,42.2584,42.0678,42.0765,197583.0
2018-04-10 11:10:00,48.56,48.61,48.45,48.59,133435.0,42.0765,42.1198,41.9811,42.1024,133435.0
2018-04-10 11:20:00,48.6,48.69,48.54,48.61,137682.0,42.1111,42.1891,42.0591,42.1198,137682.0
2018-04-10 11:30:00,48.61,48.69,48.57,48.65,134283.0,42.1198,42.1891,42.0851,42.1544,134283.0
2018-04-10 11:40:00,48.65,48.71,48.39,48.56,197398.0,42.1544,42.2064,41.9292,42.0765,197398.0
2018-04-10 11:50:00,48.56,48.8,48.56,48.63,125744.0,42.0765,42.2844,42.0765,42.1371,125744.0
2018-04-10 12:00:00,48.62,48.82,48.58,48.77,127758.0,42.1284,42.3017,42.0938,42.2584,127758.0
2018-04-10 12:10:00,48.78,48.81,48.72,48.77,156310.0,42.2671,42.2931,42.2151,42.2584,156310.0
2018-04-10 12:20:00,48.76,48.79,48.48,48.63,263603.0,42.2498,42.2757,42.0071,42.1371,263603.0
2018-04-10 12:30:00,48.64,48.76,48.62,48.74,95765.0,42.1458,42.2498,42.1284,42.2324,95765.0
2018-04-10 12:40:00,48.74,48.88,48.67,48.87,107071.0,42.2324,42.3537,42.1718,42.3451,107071.0
2018-04-10 12:50:00,48.87,48.88,48.79,48.81,88100.0,42.3451,42.3537,42.2757,42.2931,88100.0
2018-04-10 13:00:00,48.81,48.9,48.76,48.86,127779.0,42.2931,42.3711,42.2498,42.3364,127779.0
2018-04-10 13:10:00,48.87,48.92,48.74,48.84,135331.0,42.3451,42.3884,42.2324,42.3191,135331.0
2018-04-10 13:20:00,48.85,48.94,48.84,48.91,109926.0,42.3277,42.4057,42.3191,42.3797,109926.0
2018-04-10 13:30:00,48.92,48.99,48.89,48.93,136009.0,42.3884,42.449,42.3624,42.3971,136009.0
2018-04-10 13:40:00,48.94,48.95,48.77,48.82,105260.0,42.4057,42.4144,42.2584,42.3017,105260.0
2018-04-10 13:50:00,48.83,48.96,48.77,48.96,76307.0,42.3104,42.423,42.2584,42.423,76307.0
2018-04-10 14:00:00,48.96,49.0,48.91,48.99,144158.0,42.423,42.4577,42.3797,42.449,144158.0
2018-04-10 14:10:00,48.98,49.08,48.92,49.05,134006.0,42.4404,42.527,42.3884,42.501,134006.0
2018-04-10 14:20:00,49.06,49.16,49.05,49.08,123376.0,42.5097,42.5963,42.501,42.527,123376.0
2018-04-10 14:30:00,49.08,49.22,49.04,49.19,221247.0,42.527,42.6483,42.4924,42.6223,221247.0
2018-04-10 14:40:00,49.2,49.39,49.11,49.28,249010.0,42.631,42.7956,42.553,42.7003,249010.0
2018-04-10 14:50:00,49.28,49.43,49.24,49.41,183013.0,42.7003,42.8303,42.6657,42.813,183013.0
2018-04-10 15:00:00,49.4,49.41,49.25,49.28,126771.0,42.8043,42.813,42.6743,42.7003,126771.0
2018-04-10 15:10:00,49.29,49.36,49.26,49.36,173623.0,42.709,42.7696,42.683,42.7696,173623.0
2018-04-10 15:20:00,49.35,49.38,49.04,49.04,347215.0,42.761,42.787,42.4924,42.4924,347215.0
2018-04-10 15:30:00,49.04,49.07,48.86,48.95,424496.0,42.4924,42.5184,42.3364,42.4144,424496.0
2018-04-10 15:40:00,48.97,48.99,48.82,48.88,565446.0,42.4317,42.449,42.3017,42.3537,565446.0
2018-04-10 15:50:00,48.88,48.94,48.79,48.83,933120.0,42.3537,42.4057,42.2757,42.3104,933120.0
2018-04-11 09:30:00,48.63,48.99,48.5,48.93,402191.0,42.1371,42.449,42.0245,42.3971,402191.0
2018-04-11 09:40:00,48.94,49.72,48.94,49.64,329477.0,42.4057,43.0816,42.4057,43.0123,329477.0
2018-04-11 09:50:00,49.64,49.65,49.18,49.42,216410.0,43.0123,43.0209,42.6137,42.8216,216410.0
2018-04-11 10:00:00,49.43,49.44,49.09,49.15,202530.0,42.8303,42.839,42.5357,42.5877,202530.0
2018-04-11 10:10:00,49.14,49.22,49.01,49.04,165970.0,42.579,42.6483,42.4664,42.4924,165970.0
2018-04-11 10:20:00,49.05,49.3,48.98,49.28,160052.0,42.501,42.7177,42.4404,42.7003,160052.0
2018-04-11 10:30:00,49.27,49.37,49.12,49.36,372266.0,42.6917,42.7783,42.5617,42.7696,372266.0
2018-04-11 10:40:00,49.35,49.68,49.32,49.52,593092.0,42.761,43.0469,42.735,42.9083,593092.0
2018-04-11 10:50:00,49.52,50.02,49.52,49.84,418897.0,42.9083,43.3415,42.9083,43.1856,418897.0
2018-04-11 11:00:00,49.84,49.9,49.61,49.88,223878.0,43.1856,43.2375,42.9863,43.2202,223878.0
2018-04-11 11:10:00,49.89,49.93,49.54,49.59,286938.0,43.2289,43.2635,42.9256,42.9689,286938.0
2018-04-11 11:20:00,49.6,49.9,49.59,49.74,221393.0,42.9776,43.2375,42.9689,43.0989,221393.0
2018-04-11 11:30:00,49.75,49.78,49.48,49.63,197904.0,43.1076,43.1336,42.8736,43.0036,197904.0
2018-04-11 11:40:00,49.62,49.82,49.59,49.71,114702.0,42.9949,43.1682,42.9689,43.0729,114702.0
2018-04-11 11:50:00,49.71,49.82,49.58,49.69,113122.0,43.0729,43.1682,42.9603,43.0556,113122.0
2018-04-11 12:00:00,49.68,49.76,49.63,49.65,150609.0,43.0469,43.1162,43.0036,43.0209,150609.0
2018-04-11 12:10:00,49.65,49.71,49.52,49.55,147266.0,43.0209,43.0729,42.9083,42.9343,147266.0
2018-04-11 12:20:00,49.54,49.65,49.52,49.58,127674.0,42.9256,43.0209,42.9083,42.9603,127674.0
2018-04-11 12:30:00,49.58,49.68,49.53,49.62,111537.0,42.9603,43.0469,42.9169,42.9949,111537.0
2018-04-11 12:40:00,49.62,49.67,49.5,49.53,105757.0,42.9949,43.0383,42.8909,42.9169,105757.0
2018-04-11 12:50:00,49.54,49.59,49.45,49.55,84080.0,42.9256,42.9689,42.8476,42.9343,84080.0
2018-04-11 13:00:00,49.56,49.72,49.52,49.66,162640.0,42.9429,43.0816,42.9083,43.0296,162640.0
2018-04-11 13:10:00,49.66,49.78,49.63,49.75,142640.0,43.0296,43.1336,43.0036,43.1076,142640.0
2018-04-11 13:20:00,49.75,49.83,49.7,49.73,96485.0,43.1076,43.1769,43.0642,43.0902,96485.0
2018-04-11 13:30:00,49.74,49.77,49.58,49.6,78898.0,43.0989,43.1249,42.9603,42.9776,78898.0
2018-04-11 13:40:00,49.59,49.68,49.54,49.67,74333.0,42.9689,43.0469,42.9256,43.0383,74333.0
2018-04-11 13:50:00,49.66,49.78,49.61,49.71,79476.0,43.0296,43.1336,42.9863,43.0729,79476.0
2018-04-11 14:00:00,49.72,49.74,49.46,49.48,110545.0,43.0816,43.0989,42.8563,42.8736,110545.0
2018-04-11 14:10:00,49.47,49.77,49.47,49.76,165724.0,42.865,43.1249,42.865,43.1162,165724.0
2018-04-11 14:20:00,49.76,49.82,49.73,49.77,98091.0,43.1162,43.1682,43.0902,43.1249,98091.0
2018-04-11 14:30:00,49.77,49.84,49.76,49.79,97342.0,43.1249,43.1856,43.1162,43.1422,97342.0
2018-04-11 14:40:00,49.8,49.86,49.72,49.84,137548.0,43.1509,43.2029,43.0816,43.1856,137548.0
2018-04-11 14:50:00,49.84,49.95,49.73,49.95,150521.0,43.1856,43.2809,43.0902,43.2809,150521.0
2018-04-11 15:00:00,49.96,50.01,49.82,49.83,265268.0,43.2895,43.3329,43.1682,43.1769,265268.0
2018-04-11 15:10:00,49.83,49.87,49.7,49.74,198832.0,43.1769,43.2115,43.0642,43.0989,198832.0
2018-04-11 15:20:00,49.74,49.81,49.7,49.76,197161.0,43.0989,43.1596,43.0642,43.1162,197161.0
2018-04-11 15:30:00,49.76,49.85,49.73,49.73,260539.0,43.1162,43.1942,43.0902,43.0902,260539.0
2018-04-11 15:40:00,49.73,49.8,49.66,49.67,389314.0,43.0902,43.1509,43.0296,43.0383,389314.0
2018-04-11 15:50:00,49.67,49.68,49.56,49.59,695414.0,43.0383,43.0469,42.9429,42.9689,695414.0
2018-04-12 09:30:00,50.06,50.06,49.54,49.54,362074.0,43.3762,43.3762,42.9256,42.9256,362074.0
2018-04-12 09:40:00,49.55,49.76,49.36,49.76,308908.0,42.9343,43.1162,42.7696,43.1162,308908.0
2018-04-12 09:50:00,49.77,50.03,49.68,50.01,201762.0,43.1249,43.3502,43.0469,43.3329,201762.0
2018-04-12 10:00:00,50.01,50.01,49.76,49.83,233152.0,43.3329,43.3329,43.1162,43.1769,233152.0
2018-04-12 10:10:00,49.82,50.03,49.76,49.96,240414.0,43.1682,43.3502,43.1162,43.2895,240414.0
2018-04-12 10:20:00,49.96,50.01,49.88,49.93,118180.0,43.2895,43.3329,43.2202,43.2635,118180.0
2018-04-12 10:30:00,49.94,50.21,49.91,50.15,301481.0,43.2722,43.5062,43.2462,43.4542,301481.0
2018-04-12 10:40:00,50.16,50.19,49.84,50.04,187290.0,43.4628,43.4888,43.1856,43.3588,187290.0
2018-04-12 10:50:00,50.05,50.05,49.84,49.89,134672.0,43.3675,43.3675,43.1856,43.2289,134672.0
2018-04-12 11:00:00,49.89,50.04,49.89,50.01,167630.0,43.2289,43.3588,43.2289,43.3329,167630.0
2018-04-12 11:10:00,50.01,50.14,49.99,50.12,171061.0,43.3329,43.4455,43.3155,43.4282,171061.0
2018-04-12 11:20:00,50.13,50.14,49.98,50.01,131141.0,43.4368,43.4455,43.3069,43.3329,131141.0
2018-04-12 11:30:00,50.0,50.08,49.95,50.05,116133.0,43.3242,43.3935,43.2809,43.3675,116133.0
2018-04-12 11:40:00,50.04,50.08,49.96,50.07,90846.0,43.3588,43.3935,43.2895,43.3848,90846.0
2018-04-12 11:50:00,50.08,50.13,50.0,50.06,98359.0,43.3935,43.4368,43.3242,43.3762,98359.0
2018-04-12 12:00:00,50.07,50.23,50.07,50.21,98770.0,43.3848,43.5235,43.3848,43.5062,98770.0
2018-04-12 12:10:00,50.21,50.33,50.2,50.33,93353.0,43.5062,43.6101,43.4975,43.6101,93353.0
2018-04-12 12:20:00,50.33,50.33,50.14,50.17,102062.0,43.6101,43.6101,43.4455,43.4715,102062.0
2018-04-12 12:30:00,50.17,50.37,50.17,50.31,105642.0,43.4715,43.6448,43.4715,43.5928,105642.0
2018-04-12 12:40:00,50.31,50.4,50.28,50.4,104448.0,43.5928,43.6708,43.5668,43.6708,104448.0
2018-04-12 12:50:00,50.4,50.44,50.33,50.37,75599.0,43.6708,43.7054,43.6101,43.6448,75599.0
2018-04-12 13:00:00,50.37,50.38,50.21,50.28,91570.0,43.6448,43.6535,43.5062,43.5668,91570.0
2018-04-12 13:10:00,50.29,50.33,50.2,50.24,71769.0,43.5755,43.6101,43.4975,43.5321,71769.0
2018-04-12 13:20:00,50.25,50.3,50.08,50.11,116804.0,43.5408,43.5841,43.3935,43.4195,116804.0
2018-04-12 13:30:00,50.1,50.2,50.07,50.16,119264.0,43.4108,43.4975,43.3848,43.4628,119264.0
2018-04-12 13:40:00,50.16,50.28,50.13,50.22,108965.0,43.4628,43.5668,43.4368,43.5148,108965.0
2018-04-12 13:50:00,50.23,50.38,50.23,50.29,87279.0,43.5235,43.6535,43.5235,43.5755,87279.0
2018-04-12 14:00:00,50.29,50.38,50.27,50.37,84068.0,43.5755,43.6535,43.5581,43.6448,84068.0
2018-04-12 14:10:00,50.37,50.52,50.34,50.49,163276.0,43.6448,43.7748,43.6188,43.7488,163276.0
2018-04-12 14:20:00,50.48,50.67,50.45,50.66,114906.0,43.7401,43.9047,43.7141,43.8961,114906.0
2018-04-12 14:30:00,50.67,50.71,50.51,50.53,178766.0,43.9047,43.9394,43.7661,43.7834,178766.0
2018-04-12 14:40:00,50.53,50.55,50.4,50.42,128453.0,43.7834,43.8008,43.6708,43.6881,128453.0
2018-04-12 14:50:00,50.41,50.6,50.41,50.59,97873.0,43.6794,43.8441,43.6794,43.8354,97873.0
2018-04-12 15:00:00,50.6,50.61,50.39,50.41,108495.0,43.8441,43.8527,43.6621,43.6794,108495.0
2018-04-12 15:10:00,50.41,50.52,50.4,50.51,107802.0,43.6794,43.7748,43.6708,43.7661,107802.0
2018-04-12 15:20:00,50.5,50.6,50.49,50.53,162133.0,43.7574,43.8441,43.7488,43.7834,162133.0
2018-04-12 15:30:00,50.53,50.54,50.37,50.38,189486.0,43.7834,43.7921,43.6448,43.6535,189486.0
2018-04-12 15:40:00,50.37,50.38,50.19,50.25,267693.0,43.6448,43.6535,43.4888,43.5408,267693.0
2018-04-12 15:50:00,50.26,50.28,50.1,50.2,774677.0,43.5495,43.5668,43.4108,43.4975,774677.0
2018-04-13 09:30:00,50.27,50.95,50.21,50.93,329479.0,43.5581,44.1474,43.5062,44.13,329479.0
2018-04-13 09:40:00,50.92,50.96,50.54,50.63,329622.0,44.1214,44.156,43.7921,43.8701,329622.0
2018-04-13 09:50:00,50.62,50.74,50.49,50.52,176566.0,43.8614,43.9654,43.7488,43.7748,176566.0
2018-04-13 10:00:00,50.52,50.75,50.49,50.69,243772.0,43.7748,43.9741,43.7488,43.9221,243772.0
2018-04-13 10:10:00,50.69,51.05,50.63,51.05,277528.0,43.9221,44.234,43.8701,44.234,277528.0
2018-04-13 10:20:00,51.04,51.07,50.74,50.75,198039.0,44.2253,44.2513,43.9654,43.9741,198039.0
2018-04-13 10:30:00,50.75,50.98,50.63,50.8,165305.0,43.9741,44.1733,43.8701,44.0174,165305.0
2018-04-13 10:40:00,50.8,50.86,50.61,50.67,206994.0,44.0174,44.0694,43.8527,43.9047,206994.0
2018-04-13 10:50:00,50.67,50.74,50.59,50.6,264417.0,43.9047,43.9654,43.8354,43.8441,264417.0
2018-04-13 11:00:00,50.6,50.65,50.46,50.65,133391.0,43.8441,43.8874,43.7228,43.8874,133391.0
2018-04-13 11:10:00,50.66,50.78,50.64,50.76,154086.0,43.8961,44.0,43.8787,43.9827,154086.0
2018-04-13 11:20:00,50.76,50.88,50.69,50.79,153448.0,43.9827,44.0867,43.9221,44.0087,153448.0
2018-04-13 11:30:00,50.79,50.8,50.64,50.69,106884.0,44.0087,44.0174,43.8787,43.9221,106884.0
2018-04-13 11:40:00,50.69,50.72,50.57,50.6,95216.0,43.9221,43.9481,43.8181,43.8441,95216.0
2018-04-13 11:50:00,50.6,50.66,50.56,50.66,109170.0,43.8441,43.8961,43.8094,43.8961,109170.0
2018-04-13 12:00:00,50.66,50.72,50.57,50.58,72800.0,43.8961,43.9481,43.8181,43.8268,72800.0
2018-04-13 12:10:00,50.58,50.72,50.57,50.71,76598.0,43.8268,43.9481,43.8181,43.9394,76598.0
2018-04-13 12:20:00,50.71,50.78,50.66,50.73,50636.0,43.9394,44.0,43.8961,43.9567,50636.0
2018-04-13 12:30:00,50.73,50.76,50.63,50.7,92170.0,43.9567,43.9827,43.8701,43.9307,92170.0
2018-04-13 12:40:00,50.7,50.73,50.66,50.69,57523.0,43.9307,43.9567,43.8961,43.9221,57523.0
2018-04-13 12:50:00,50.7,50.73,50.65,50.71,61320.0,43.9307,43.9567,43.8874,43.9394,61320.0
2018-04-13 13:00:00,50.71,50.77,50.7,50.73,58725.0,43.9394,43.9914,43.9307,43.9567,58725.0
2018-04-13 13:10:00,50.74,50.88,50.72,50.88,76804.0,43.9654,44.0867,43.9481,44.0867,76804.0
2018-04-13 13:20:00,50.88,50.96,50.86,50.96,197531.0,44.0867,44.156,44.0694,44.156,197531.0
2018-04-13 13:30:00,50.95,50.96,50.83,50.84,71736.0,44.1474,44.156,44.0434,44.052,71736.0
2018-04-13 13:40:00,50.84,50.84,50.72,50.74,64723.0,44.052,44.052,43.9481,43.9654,64723.0
2018-04-13 13:50:00,50.75,50.78,50.71,50.74,60382.0,43.9741,44.0,43.9394,43.9654,60382.0
2018-04-13 14:00:00,50.73,50.77,50.7,50.76,42321.0,43.9567,43.9914,43.9307,43.9827,42321.0
2018-04-13 14:10:00,50.75,50.76,50.61,50.69,97338.0,43.9741,43.9827,43.8527,43.9221,97338.0
2018-04-13 14:20:00,50.68,50.72,50.64,50.64,80992.0,43.9134,43.9481,43.8787,43.8787,80992.0
2018-04-13 14:30:00,50.63,50.69,50.56,50.61,95877.0,43.8701,43.9221,43.8094,43.8527,95877.0
2018-04-13 14:40:00,50.61,50.67,50.55,50.65,126362.0,43.8527,43.9047,43.8008,43.8874,126362.0
2018-04-13 14:50:00,50.66,50.73,50.64,50.73,126559.0,43.8961,43.9567,43.8787,43.9567,126559.0
2018-04-13 15:00:00,50.74,50.75,50.66,50.72,192002.0,43.9654,43.9741,43.8961,43.9481,192002.0
2018-04-13 15:10:00,50.71,50.77,50.58,50.62,217355.0,43.9394,43.9914,43.8268,43.8614,217355.0
2018-04-13 15:20:00,50.63,50.78,50.63,50.75,154195.0,43.8701,44.0,43.8701,43.9741,154195.0
2018-04-13 15:30:00,50.76,50.8,50.68,50.75,187935.0,43.9827,44.0174,43.9134,43.9741,187935.0
2018-04-13 15:40:00,50.75,50.82,50.72,50.73,287139.0,43.9741,44.0347,43.9481,43.9567,287139.0
2018-04-13 15:50:00,50.74,50.84,50.73,50.77,627485.0,43.9654,44.052,43.9567,43.9914,627485.0
2018-04-16 09:30:00,50.82,51.0,50.26,50.35,410063.0,44.0347,44.1907,43.5495,43.6275,410063.0
2018-04-16 09:40:00,50.36,50.65,50.07,50.56,403747.0,43.6361,43.8874,43.3848,43.8094,403747.0
2018-04-16 09:50:00,50.56,50.63,50.39,50.52,145572.0,43.8094,43.8701,43.6621,43.7748,145572.0
2018-04-16 10:00:00,50.53,50.64,50.46,50.49,241053.0,43.7834,43.8787,43.7228,43.7488,241053.0
2018-04-16 10:10:00,50.48,50.61,50.4,50.44,142428.0,43.7401,43.8527,43.6708,43.7054,142428.0
2018-04-16 10:20:00,50.44,50.62,50.43,50.56,129956.0,43.7054,43.8614,43.6968,43.8094,129956.0
2018-04-16 10:30:00,50.56,50.58,50.46,50.49,105269.0,43.8094,43.8268,43.7228,43.7488,105269.0
2018-04-16 10:40:00,50.5,50.62,50.49,50.5,107837.0,43.7574,43.8614,43.7488,43.7574,107837.0
2018-04-16 10:50:00,50.5,50.55,50.4,50.55,140977.0,43.7574,43.8008,43.6708,43.8008,140977.0
2018-04-16 11:00:00,50.56,50.77,50.52,50.66,108887.0,43.8094,43.9914,43.7748,43.8961,108887.0
2018-04-16 11:10:00,50.67,50.7,50.5,50.54,69278.0,43.9047,43.9307,43.7574,43.7921,69278.0
2018-04-16 11:20:00,50.53,50.58,50.38,50.5,98399.0,43.7834,43.8268,43.6535,43.7574,98399.0
2018-04-16 11:30:00,50.49,50.61,50.45,50.6,62918.0,43.7488,43.8527,43.7141,43.8441,62918.0
2018-04-16 11:40:00,50.6,50.68,50.59,50.65,66967.0,43.8441,43.9134,43.8354,43.8874,66967.0
2018-04-16 11:50:00,50.65,50.66,50.58,50.6,77935.0,43.8874,43.8961,43.8268,43.8441,77935.0
2018-04-16 12:00:00,50.61,50.65,50.54,50.59,76014.0,43.8527,43.8874,43.7921,43.8354,76014.0
2018-04-16 12:10:00,50.59,50.71,50.54,50.65,83194.0,43.8354,43.9394,43.7921,43.8874,83194.0
2018-04-16 12:20:00,50.65,50.7,50.61,50.7,64058.0,43.8874,43.9307,43.8527,43.9307,64058.0
2018-04-16 12:30:00,50.69,50.76,50.69,50.71,55180.0,43.9221,43.9827,43.9221,43.9394,55180.0
2018-04-16 12:40:00,50.72,50.86,50.72,50.82,56044.0,43.9481,44.0694,43.9481,44.0347,56044.0
2018-04-16 12:50:00,50.82,50.9,50.81,50.83,61460.0,44.0347,44.104,44.026,44.0434,61460.0
2018-04-16 13:00:00,50.83,50.83,50.66,50.68,70953.0,44.0434,44.0434,43.8961,43.9134,70953.0
2018-04-16 13:10:00,50.68,50.72,50.61,50.63,49536.0,43.9134,43.9481,43.8527,43.8701,49536.0
2018-04-16 13:20:00,50.63,50.65,50.58,50.58,43256.0,43.8701,43.8874,43.8268,43.8268,43256.0
2018-04-16 13:30:00,50.59,50.74,50.57,50.73,88144.0,43.8354,43.9654,43.8181,43.9567,88144.0
2018-04-16 13:40:00,50.73,50.78,50.71,50.76,49393.0,43.9567,44.0,43.9394,43.9827,49393.0
2018-04-16 13:50:00,50.77,50.78,50.67,50.72,71127.0,43.9914,44.0,43.9047,43.9481,71127.0
2018-04-16 14:00:00,50.73,50.81,50.69,50.79,83783.0,43.9567,44.026,43.9221,44.0087,83783.0
2018-04-16 14:10:00,50.79,50.92,50.79,50.89,76389.0,44.0087,44.1214,44.0087,44.0954,76389.0
2018-04-16 14:20:00,50.88,50.91,50.77,50.78,82305.0,44.0867,44.1127,43.9914,44.0,82305.0
2018-04-16 14:30:00,50.79,50.91,50.78,50.87,60178.0,44.0087,44.1127,44.0,44.078,60178.0
2018-04-16 14:40:00,50.87,50.93,50.86,50.91,69723.0,44.078,44.13,44.0694,44.1127,69723.0
2018-04-16 14:50:00,50.91,50.91,50.78,50.82,64910.0,44.1127,44.1127,44.0,44.0347,64910.0
2018-04-16 15:00:00,50.82,50.84,50.77,50.8,63157.0,44.0347,44.052,43.9914,44.0174,63157.0
2018-04-16 15:10:00,50.8,50.81,50.62,50.65,159360.0,44.0174,44.026,43.8614,43.8874,159360.0
2018-04-16 15:20:00,50.65,50.67,50.53,50.59,181343.0,43.8874,43.9047,43.7834,43.8354,181343.0
2018-04-16 15:30:00,50.58,50.59,50.52,50.55,187197.0,43.8268,43.8354,43.7748,43.8008,187197.0
2018-04-16 15:40:00,50.55,50.73,50.55,50.65,208860.0,43.8008,43.9567,43.8008,43.8874,208860.0
2018-04-16 15:50:00,50.65,50.76,50.61,50.75,559838.0,43.8874,43.9827,43.8527,43.9741,559838.0
2018-04-17 09:30:00,50.68,50.8,50.3,50.53,272226.0,43.9134,44.0174,43.5841,43.7834,272226.0
2018-04-17 09:40:00,50.53,50.93,50.53,50.71,173828.0,43.7834,44.13,43.7834,43.9394,173828.0
2018-04-17 09:50:00,50.7,50.75,50.62,50.67,179436.0,43.9307,43.9741,43.8614,43.9047,179436.0
2018-04-17 10:00:00,50.67,50.84,50.6,50.74,299126.0,43.9047,44.052,43.8441,43.9654,299126.0
2018-04-17 10:10:00,50.74,50.89,50.73,50.82,148489.0,43.9654,44.0954,43.9567,44.0347,148489.0
2018-04-17 10:20:00,50.84,50.87,50.7,50.82,146864.0,44.052,44.078,43.9307,44.0347,146864.0
2018-04-17 10:30:00,50.82,50.86,50.69,50.71,161393.0,44.0347,44.0694,43.9221,43.9394,161393.0
2018-04-17 10:40:00,50.71,50.74,50.6,50.66,203267.0,43.9394,43.9654,43.8441,43.8961,203267.0
2018-04-17 10:50:00,50.65,50.79,50.64,50.71,130374.0,43.8874,44.0087,43.8787,43.9394,130374.0
2018-04-17 11:00:00,50.71,50.87,50.69,50.85,166763.0,43.9394,44.078,43.9221,44.0607,166763.0
2018-04-17 11:10:00,50.84,50.95,50.83,50.84,101841.0,44.052,44.1474,44.0434,44.052,101841.0
2018-04-17 11:20:00,50.84,50.98,50.83,50.89,93792.0,44.052,44.1733,44.0434,44.0954,93792.0
2018-04-17 11:30:00,50.88,50.93,50.81,50.83,62969.0,44.0867,44.13,44.026,44.0434,62969.0
2018-04-17 11:40:00,50.84,50.89,50.77,50.8,76455.0,44.052,44.0954,43.9914,44.0174,76455.0
2018-04-17 11:50:00,50.8,50.85,50.75,50.78,117904.0,44.0174,44.0607,43.9741,44.0,117904.0
2018-04-17 12:00:00,50.77,50.87,50.77,50.83,74633.0,43.9914,44.078,43.9914,44.0434,74633.0
2018-04-17 12:10:00,50.83,50.84,50.78,50.78,52901.0,44.0434,44.052,44.0,44.0,52901.0
2018-04-17 12:20:00,50.78,50.91,50.77,50.84,61350.0,44.0,44.1127,43.9914,44.052,61350.0
2018-04-17 12:30:00,50.84,50.84,50.76,50.79,44806.0,44.052,44.052,43.9827,44.0087,44806.0
2018-04-17 12:40:00,50.79,50.88,50.77,50.86,42502.0,44.0087,44.0867,43.9914,44.0694,42502.0
2018-04-17 12:50:00,50.87,50.92,50.86,50.89,67525.0,44.078,44.1214,44.0694,44.0954,67525.0
2018-04-17 13:00:00,50.9,50.99,50.87,50.95,55726.0,44.104,44.182,44.078,44.1474,55726.0
2018-04-17 13:10:00,50.95,51.0,50.85,50.87,51702.0,44.1474,44.1907,44.0607,44.078,51702.0
2018-04-17 13:20:00,50.87,50.9,50.81,50.9,38018.0,44.078,44.104,44.026,44.104,38018.0
2018-04-17 13:30:00,50.9,50.92,50.85,50.87,43709.0,44.104,44.1214,44.0607,44.078,43709.0
2018-04-17 13:40:00,50.86,50.87,50.83,50.83,34066.0,44.0694,44.078,44.0434,44.0434,34066.0
2018-04-17 13:50:00,50.83,50.88,50.77,50.86,90961.0,44.0434,44.0867,43.9914,44.0694,90961.0
2018-04-17 14:00:00,50.86,50.96,50.85,50.91,75136.0,44.0694,44.156,44.0607,44.1127,75136.0
2018-04-17 14:10:00,50.9,51.06,50.89,51.05,119285.0,44.104,44.2427,44.0954,44.234,119285.0
2018-04-17 14:20:00,51.03,51.03,50.95,50.96,67410.0,44.2167,44.2167,44.1474,44.156,67410.0
2018-04-17 14:30:00,50.96,50.98,50.94,50.96,35046.0,44.156,44.1733,44.1387,44.156,35046.0
2018-04-17 14:40:00,50.96,51.0,50.96,51.0,81063.0,44.156,44.1907,44.156,44.1907,81063.0
2018-04-17 14:50:00,51.0,51.05,50.95,51.03,155171.0,44.1907,44.234,44.1474,44.2167,155171.0
2018-04-17 15:00:00,51.03,51.07,51.02,51.02,105104.0,44.2167,44.2513,44.208,44.208,105104.0
2018-04-17 15:10:00,51.03,51.05,50.98,51.02,109215.0,44.2167,44.234,44.1733,44.208,109215.0
2018-04-17 15:20:00,51.02,51.04,50.95,50.97,136407.0,44.208,44.2253,44.1474,44.1647,136407.0
2018-04-17 15:30:00,50.97,51.0,50.9,50.9,156967.0,44.1647,44.1907,44.104,44.104,156967.0
2018-04-17 15:40:00,50.9,50.93,50.84,50.9,190265.0,44.104,44.13,44.052,44.104,190265.0
2018-04-17 15:50:00,50.9,50.92,50.8,50.88,568070.0,44.104,44.1214,44.0174,44.0867,568070.0
2018-04-18 09:30:00,51.42,52.13,51.35,51.91,593671.0,44.5546,45.1698,44.4939,44.9792,593671.0
2018-04-18 09:40:00,51.91,51.92,51.58,51.71,242696.0,44.9792,44.9878,44.6932,44.8059,242696.0
2018-04-18 09:50:00,51.72,51.82,51.64,51.69,211317.0,44.8145,44.9012,44.7452,44.7885,211317.0
2018-04-18 10:00:00,51.7,51.84,51.65,51.72,418400.0,44.7972,44.9185,44.7539,44.8145,418400.0
2018-04-18 10:10:00,51.72,51.83,51.69,51.71,355262.0,44.8145,44.9099,44.7885,44.8059,355262.0
2018-04-18 10:20:00,51.71,51.81,51.67,51.8,296781.0,44.8059,44.8925,44.7712,44.8839,296781.0
2018-04-18 10:30:00,51.8,52.07,51.79,51.98,402471.0,44.8839,45.1178,44.8752,45.0398,402471.0
2018-04-18 10:40:00,51.99,52.09,51.99,52.09,253502.0,45.0485,45.1351,45.0485,45.1351,253502.0
2018-04-18 10:50:00,52.08,52.1,51.97,52.03,251499.0,45.1265,45.1438,45.0312,45.0832,251499.0
2018-04-18 11:00:00,52.03,52.29,52.0,52.2,296066.0,45.0832,45.3084,45.0572,45.2305,296066.0
2018-04-18 11:10:00,52.19,52.19,51.96,51.98,187741.0,45.2218,45.2218,45.0225,45.0398,187741.0
2018-04-18 11:20:00,51.98,52.19,51.96,52.08,323210.0,45.0398,45.2218,45.0225,45.1265,323210.0
2018-04-18 11:30:00,52.09,52.09,51.96,52.02,190291.0,45.1351,45.1351,45.0225,45.0745,190291.0
2018-04-18 11:40:00,52.02,52.04,51.88,52.0,426464.0,45.0745,45.0918,44.9532,45.0572,426464.0
2018-04-18 11:50:00,52.0,52.1,51.95,52.04,465402.0,45.0572,45.1438,45.0138,45.0918,465402.0
2018-04-18 12:00:00,52.04,52.18,52.04,52.09,223733.0,45.0918,45.2131,45.0918,45.1351,223733.0
2018-04-18 12:10:00,52.08,52.16,52.05,52.15,213250.0,45.1265,45.1958,45.1005,45.1871,213250.0
2018-04-18 12:20:00,52.15,52.17,52.05,52.11,148668.0,45.1871,45.2045,45.1005,45.1525,148668.0
2018-04-18 12:30:00,52.1,52.2,52.08,52.09,214012.0,45.1438,45.2305,45.1265,45.1351,214012.0
2018-04-18 12:40:00,52.08,52.14,52.03,52.05,134359.0,45.1265,45.1785,45.0832,45.1005,134359.0
2018-04-18 12:50:00,52.05,52.14,52.04,52.1,102968.0,45.1005,45.1785,45.0918,45.1438,102968.0
2018-04-18 13:00:00,52.09,52.17,52.06,52.14,91633.0,45.1351,45.2045,45.1091,45.1785,91633.0
2018-04-18 13:10:00,52.14,52.16,52.01,52.03,171013.0,45.1785,45.1958,45.0658,45.0832,171013.0
2018-04-18 13:20:00,52.03,52.07,52.01,52.02,179073.0,45.0832,45.1178,45.0658,45.0745,179073.0
2018-04-18 13:30:00,52.03,52.07,52.02,52.04,123491.0,45.0832,45.1178,45.0745,45.0918,123491.0
2018-04-18 13:40:00,52.03,52.16,52.01,52.16,282290.0,45.0832,45.1958,45.0658,45.1958,282290.0
2018-04-18 13:50:00,52.15,52.16,52.1,52.11,134946.0,45.1871,45.1958,45.1438,45.1525,134946.0
2018-04-18 14:00:00,52.1,52.17,52.04,52.07,155248.0,45.1438,45.2045,45.0918,45.1178,155248.0
2018-04-18 14:10:00,52.08,52.15,52.05,52.14,161208.0,45.1265,45.1871,45.1005,45.1785,161208.0
2018-04-18 14:20:00,52.14,52.15,52.07,52.1,172849.0,45.1785,45.1871,45.1178,45.1438,172849.0
2018-04-18 14:30:00,52.1,52.16,52.09,52.13,121245.0,45.1438,45.1958,45.1351,45.1698,121245.0
2018-04-18 14:40:00,52.13,52.2,52.12,52.19,199688.0,45.1698,45.2305,45.1611,45.2218,199688.0
2018-04-18 14:50:00,52.18,52.3,52.14,52.27,397800.0,45.2131,45.3171,45.1785,45.2911,397800.0
2018-04-18 15:00:00,52.27,52.53,52.26,52.46,355196.0,45.2911,45.5164,45.2824,45.4557,355196.0
2018-04-18 15:10:00,52.46,52.52,52.38,52.45,202175.0,45.4557,45.5077,45.3864,45.4471,202175.0
2018-04-18 15:20:00,52.45,52.52,52.38,52.38,238920.0,45.4471,45.5077,45.3864,45.3864,238920.0
2018-04-18 15:30:00,52.38,52.44,52.29,52.41,309398.0,45.3864,45.4384,45.3084,45.4124,309398.0
2018-04-18 15:40:00,52.41,52.42,52.19,52.2,918809.0,45.4124,45.4211,45.2218,45.2305,918809.0
2018-04-18 15:50:00,52.2,52.21,52.04,52.09,852792.0,45.2305,45.2391,45.0918,45.1351,852792.0
2018-04-19 09:30:00,52.16,52.28,51.91,52.27,374481.0,45.1958,45.2998,44.9792,45.2911,374481.0
2018-04-19 09:40:00,52.25,52.27,51.87,51.9,265580.0,45.2738,45.2911,44.9445,44.9705,265580.0
2018-04-19 09:50:00,51.89,51.93,51.79,51.9,257387.0,44.9618,44.9965,44.8752,44.9705,257387.0
2018-04-19 10:00:00,51.9,51.91,51.57,51.65,195876.0,44.9705,44.9792,44.6846,44.7539,195876.0
2018-04-19 10:10:00,51.65,52.08,51.64,52.03,203696.0,44.7539,45.1265,44.7452,45.0832,203696.0
2018-04-19 10:20:00,52.03,52.16,52.0,52.14,193849.0,45.0832,45.1958,45.0572,45.1785,193849.0
2018-04-19 10:30:00,52.15,52.34,52.09,52.27,214455.0,45.1871,45.3518,45.1351,45.2911,214455.0
2018-04-19 10:40:00,52.29,52.4,52.11,52.15,336445.0,45.3084,45.4038,45.1525,45.1871,336445.0
2018-04-19 10:50:00,52.14,52.43,52.12,52.41,163811.0,45.1785,45.4297,45.1611,45.4124,163811.0
2018-04-19 11:00:00,52.41,52.66,52.4,52.52,264366.0,45.4124,45.629,45.4038,45.5077,264366.0
2018-04-19 11:10:00,52.51,52.55,52.45,52.48,207097.0,45.4991,45.5337,45.4471,45.4731,207097.0
2018-04-19 11:20:00,52.48,52.55,52.47,52.49,161536.0,45.4731,45.5337,45.4644,45.4817,161536.0
2018-04-19 11:30:00,52.5,52.52,52.21,52.21,658604.0,45.4904,45.5077,45.2391,45.2391,658604.0
2018-04-19 11:40:00,52.22,52.42,52.21,52.33,322047.0,45.2478,45.4211,45.2391,45.3431,322047.0
2018-04-19 11:50:00,52.34,52.34,52.05,52.06,234036.0,45.3518,45.3518,45.1005,45.1091,234036.0
2018-04-19 12:00:00,52.06,52.11,52.02,52.06,153814.0,45.1091,45.1525,45.0745,45.1091,153814.0
2018-04-19 12:10:00,52.06,52.09,52.03,52.09,188494.0,45.1091,45.1351,45.0832,45.1351,188494.0
2018-04-19 12:20:00,52.09,52.15,52.03,52.07,168984.0,45.1351,45.1871,45.0832,45.1178,168984.0
2018-04-19 12:30:00,52.08,52.17,52.02,52.17,278074.0,45.1265,45.2045,45.0745,45.2045,278074.0
2018-04-19 12:40:00,52.17,52.31,52.12,52.2,127168.0,45.2045,45.3258,45.1611,45.2305,127168.0
2018-04-19 12:50:00,52.2,52.25,52.14,52.15,232647.0,45.2305,45.2738,45.1785,45.1871,232647.0
2018-04-19 13:00:00,52.14,52.15,51.96,52.0,289596.0,45.1785,45.1871,45.0225,45.0572,289596.0
2018-04-19 13:10:00,52.01,52.13,52.0,52.02,169121.0,45.0658,45.1698,45.0572,45.0745,169121.0
2018-04-19 13:20:00,52.02,52.02,51.88,52.0,352339.0,45.0745,45.0745,44.9532,45.0572,352339.0
2018-04-19 13:30:00,52.0,52.05,51.97,52.0,195966.0,45.0572,45.1005,45.0312,45.0572,195966.0
2018-04-19 13:40:00,51.99,52.1,51.97,52.09,107467.0,45.0485,45.1438,45.0312,45.1351,107467.0
2018-04-19 13:50:00,52.1,52.17,52.06,52.11,76007.0,45.1438,45.2045,45.1091,45.1525,76007.0
2018-04-19 14:00:00,52.11,52.15,52.06,52.07,334628.0,45.1525,45.1871,45.1091,45.1178,334628.0
2018-04-19 14:10:00,52.08,52.12,52.06,52.11,385476.0,45.1265,45.1611,45.1091,45.1525,385476.0
2018-04-19 14:20:00,52.1,52.14,51.97,52.04,345700.0,45.1438,45.1785,45.0312,45.0918,345700.0
2018-04-19 14:30:00,52.04,52.13,52.03,52.09,270215.0,45.0918,45.1698,45.0832,45.1351,270215.0
2018-04-19 14:40:00,52.08,52.21,52.07,52.13,152086.0,45.1265,45.2391,45.1178,45.1698,152086.0
2018-04-19 14:50:00,52.12,52.17,52.04,52.14,101310.0,45.1611,45.2045,45.0918,45.1785,101310.0
2018-04-19 15:00:00,52.14,52.29,52.13,52.28,118956.0,45.1785,45.3084,45.1698,45.2998,118956.0
2018-04-19 15:10:00,52.29,52.4,52.27,52.39,226338.0,45.3084,45.4038,45.2911,45.3951,226338.0
2018-04-19 15:20:00,52.38,52.41,52.27,52.28,169332.0,45.3864,45.4124,45.2911,45.2998,169332.0
2018-04-19 15:30:00,52.28,52.53,52.24,52.33,343711.0,45.2998,45.5164,45.2651,45.3431,343711.0
2018-04-19 15:40:00,52.34,52.34,52.04,52.05,423782.0,45.3518,45.3518,45.0918,45.1005,423782.0
2018-04-19 15:50:00,52.06,52.09,51.93,52.02,764895.0,45.1091,45.1351,44.9965,45.0745,764895.0
2018-04-20 09:30:00,51.56,52.04,51.13,51.17,725969.0,44.6759,45.0918,44.3033,44.338,725969.0
2018-04-20 09:40:00,51.17,51.39,51.08,51.22,253119.0,44.338,44.5286,44.26,44.3813,253119.0
2018-04-20 09:50:00,51.23,51.65,51.2,51.61,306486.0,44.39,44.7539,44.364,44.7192,306486.0
2018-04-20 10:00:00,51.61,51.83,51.52,51.83,344610.0,44.7192,44.9099,44.6412,44.9099,344610.0
2018-04-20 10:10:00,51.83,51.93,51.64,51.69,472518.0,44.9099,44.9965,44.7452,44.7885,472518.0
2018-04-20 10:20:00,51.7,51.76,51.47,51.64,370008.0,44.7972,44.8492,44.5979,44.7452,370008.0
2018-04-20 10:30:00,51.65,51.74,51.54,51.73,317692.0,44.7539,44.8319,44.6586,44.8232,317692.0
2018-04-20 10:40:00,51.73,51.86,51.6,51.61,408203.0,44.8232,44.9359,44.7106,44.7192,408203.0
2018-04-20 10:50:00,51.6,52.0,51.58,51.97,267755.0,44.7106,45.0572,44.6932,45.0312,267755.0
2018-04-20 11:00:00,51.98,52.04,51.89,51.98,238285.0,45.0398,45.0918,44.9618,45.0398,238285.0
2018-04-20 11:10:00,51.98,52.01,51.8,51.93,238151.0,45.0398,45.0658,44.8839,44.9965,238151.0
2018-04-20 11:20:00,51.94,52.07,51.81,52.0,245760.0,45.0052,45.1178,44.8925,45.0572,245760.0
2018-04-20 11:30:00,52.01,52.24,52.0,52.19,242428.0,45.0658,45.2651,45.0572,45.2218,242428.0
2018-04-20 11:40:00,52.2,52.48,52.17,52.46,237234.0,45.2305,45.4731,45.2045,45.4557,237234.0
2018-04-20 11:50:00,52.46,52.46,52.11,52.12,275042.0,45.4557,45.4557,45.1525,45.1611,275042.0
2018-04-20 12:00:00,52.12,52.24,52.1,52.19,151069.0,45.1611,45.2651,45.1438,45.2218,151069.0
2018-04-20 12:10:00,52.2,52.35,52.18,52.22,216261.0,45.2305,45.3604,45.2131,45.2478,216261.0
2018-04-20 12:20:00,52.22,52.41,52.22,52.37,322314.0,45.2478,45.4124,45.2478,45.3778,322314.0
2018-04-20 12:30:00,52.38,52.39,52.25,52.27,247825.0,45.3864,45.3951,45.2738,45.2911,247825.0
2018-04-20 12:40:00,52.26,52.3,52.09,52.11,155961.0,45.2824,45.3171,45.1351,45.1525,155961.0
2018-04-20 12:50:00,52.12,52.23,52.12,52.19,103608.0,45.1611,45.2564,45.1611,45.2218,103608.0
2018-04-20 13:00:00,52.2,52.25,52.08,52.18,134798.0,45.2305,45.2738,45.1265,45.2131,134798.0
2018-04-20 13:10:00,52.17,52.32,52.17,52.29,101062.0,45.2045,45.3344,45.2045,45.3084,101062.0
2018-04-20 13:20:00,52.28,52.32,52.15,52.31,108697.0,45.2998,45.3344,45.1871,45.3258,108697.0
2018-04-20 13:30:00,52.32,52.39,52.24,52.39,90236.0,45.3344,45.3951,45.2651,45.3951,90236.0
2018-04-20 13:40:00,52.38,52.41,52.31,52.32,114511.0,45.3864,45.4124,45.3258,45.3344,114511.0
2018-04-20 13:50:00,52.32,52.35,52.23,52.27,171548.0,45.3344,45.3604,45.2564,45.2911,171548.0
2018-04-20 14:00:00,52.27,52.3,52.14,52.18,190729.0,45.2911,45.3171,45.1785,45.2131,190729.0
2018-04-20 14:10:00,52.19,52.24,52.15,52.19,142696.0,45.2218,45.2651,45.1871,45.2218,142696.0
2018-04-20 14:20:00,52.18,52.22,52.11,52.19,159739.0,45.2131,45.2478,45.1525,45.2218,159739.0
2018-04-20 14:30:00,52.19,52.21,51.96,51.97,242479.0,45.2218,45.2391,45.0225,45.0312,242479.0
2018-04-20 14:40:00,51.97,52.37,51.95,52.34,286321.0,45.0312,45.3778,45.0138,45.3518,286321.0
2018-04-20 14:50:00,52.34,52.39,52.16,52.37,254468.0,45.3518,45.3951,45.1958,45.3778,254468.0
2018-04-20 15:00:00,52.36,52.37,52.04,52.04,232927.0,45.3691,45.3778,45.0918,45.0918,232927.0
2018-04-20 15:10:00,52.04,52.11,51.86,51.87,319234.0,45.0918,45.1525,44.9359,44.9445,319234.0
2018-04-20 15:20:00,51.87,52.08,51.86,52.07,296605.0,44.9445,45.1265,44.9359,45.1178,296605.0
2018-04-20 15:30:00,52.07,52.17,51.97,52.16,373691.0,45.1178,45.2045,45.0312,45.1958,373691.0
2018-04-20 15:40:00,52.15,52.23,51.95,52.05,523398.0,45.1871,45.2564,45.0138,45.1005,523398.0
2018-04-20 15:50:00,52.06,52.08,51.93,51.98,1159528.0,45.1091,45.1265,44.9965,45.0398,1159528.0
2018-04-23 09:30:00,51.99,52.65,50.76,51.01,654834.0,45.0485,45.6204,43.9827,44.1993,654834.0
2018-04-23 09:40:00,50.96,51.25,50.88,51.04,349615.0,44.156,44.4073,44.0867,44.2253,349615.0
2018-04-23 09:50:00,51.04,51.45,50.91,51.22,299438.0,44.2253,44.5806,44.1127,44.3813,299438.0
2018-04-23 10:00:00,51.22,51.58,51.19,51.38,228793.0,44.3813,44.6932,44.3553,44.5199,228793.0
2018-04-23 10:10:00,51.38,51.52,51.21,51.3,206188.0,44.5199,44.6412,44.3726,44.4506,206188.0
2018-04-23 10:20:00,51.3,51.41,51.2,51.23,114186.0,44.4506,44.5459,44.364,44.39,114186.0
2018-04-23 10:30:00,51.23,51.25,51.08,51.24,143318.0,44.39,44.4073,44.26,44.3986,143318.0
2018-04-23 10:40:00,51.24,51.37,51.17,51.31,145468.0,44.3986,44.5113,44.338,44.4593,145468.0
2018-04-23 10:50:00,51.31,51.5,51.21,51.23,122668.0,44.4593,44.6239,44.3726,44.39,122668.0
2018-04-23 11:00:00,51.24,51.46,51.24,51.44,133110.0,44.3986,44.5893,44.3986,44.5719,133110.0
2018-04-23 11:10:00,51.44,51.64,51.43,51.62,133837.0,44.5719,44.7452,44.5633,44.7279,133837.0
2018-04-23 11:20:00,51.62,51.66,51.46,51.54,118799.0,44.7279,44.7626,44.5893,44.6586,118799.0
2018-04-23 11:30:00,51.51,51.56,51.41,51.45,110786.0,44.6326,44.6759,44.5459,44.5806,110786.0
2018-04-23 11:40:00,51.45,51.55,51.39,51.41,101992.0,44.5806,44.6672,44.5286,44.5459,101992.0
2018-04-23 11:50:00,51.39,51.53,51.38,51.48,74271.0,44.5286,44.6499,44.5199,44.6066,74271.0
2018-04-23 12:00:00,51.49,51.56,51.41,51.53,120753.0,44.6153,44.6759,44.5459,44.6499,120753.0
2018-04-23 12:10:00,51.52,51.55,51.39,51.4,93082.0,44.6412,44.6672,44.5286,44.5373,93082.0
2018-04-23 12:20:00,51.4,51.49,51.37,51.39,87498.0,44.5373,44.6153,44.5113,44.5286,87498.0
2018-04-23 12:30:00,51.4,51.48,51.39,51.4,54734.0,44.5373,44.6066,44.5286,44.5373,54734.0
2018-04-23 12:40:00,51.39,51.46,51.34,51.37,61976.0,44.5286,44.5893,44.4853,44.5113,61976.0
2018-04-23 12:50:00,51.36,51.54,51.32,51.54,71749.0,44.5026,44.6586,44.4679,44.6586,71749.0
2018-04-23 13:00:00,51.54,51.56,51.47,51.54,102938.0,44.6586,44.6759,44.5979,44.6586,102938.0
2018-04-23 13:10:00,51.54,51.58,51.47,51.53,139695.0,44.6586,44.6932,44.5979,44.6499,139695.0
2018-04-23 13:20:00,51.54,51.56,51.46,51.51,77071.0,44.6586,44.6759,44.5893,44.6326,77071.0
2018-04-23 13:30:00,51.51,51.56,51.43,51.44,94350.0,44.6326,44.6759,44.5633,44.5719,94350.0
2018-04-23 13:40:00,51.45,51.46,51.4,51.43,58915.0,44.5806,44.5893,44.5373,44.5633,58915.0
2018-04-23 13:50:00,51.43,51.5,51.43,51.47,62069.0,44.5633,44.6239,44.5633,44.5979,62069.0
2018-04-23 14:00:00,51.47,51.54,51.36,51.41,194216.0,44.5979,44.6586,44.5026,44.5459,194216.0
2018-04-23 14:10:00,51.41,51.49,51.39,51.44,67485.0,44.5459,44.6153,44.5286,44.5719,67485.0
2018-04-23 14:20:00,51.45,51.52,51.42,51.44,117092.0,44.5806,44.6412,44.5546,44.5719,117092.0
2018-04-23 14:30:00,51.45,51.47,51.32,51.43,91327.0,44.5806,44.5979,44.4679,44.5633,91327.0
2018-04-23 14:40:00,51.43,51.47,51.37,51.37,73839.0,44.5633,44.5979,44.5113,44.5113,73839.0
2018-04-23 14:50:00,51.38,51.45,51.27,51.38,72387.0,44.5199,44.5806,44.4246,44.5199,72387.0
2018-04-23 15:00:00,51.38,51.51,51.37,51.48,71415.0,44.5199,44.6326,44.5113,44.6066,71415.0
2018-04-23 15:10:00,51.48,51.56,51.44,51.53,133993.0,44.6066,44.6759,44.5719,44.6499,133993.0
2018-04-23 15:20:00,51.53,51.78,51.51,51.76,214685.0,44.6499,44.8665,44.6326,44.8492,214685.0
2018-04-23 15:30:00,51.77,51.84,51.73,51.82,173036.0,44.8579,44.9185,44.8232,44.9012,173036.0
2018-04-23 15:40:00,51.83,51.97,51.79,51.97,227571.0,44.9099,45.0312,44.8752,45.0312,227571.0
2018-04-23 15:50:00,51.96,52.09,51.92,52.04,843927.0,45.0225,45.1351,44.9878,45.0918,843927.0
2018-04-24 09:30:00,52.16,52.69,52.12,52.65,297811.0,45.1958,45.655,45.1611,45.6204,297811.0
2018-04-24 09:40:00,52.66,52.72,52.54,52.67,171441.0,45.629,45.681,45.5251,45.6377,171441.0
2018-04-24 09:50:00,52.67,52.7,52.41,52.41,180205.0,45.6377,45.6637,45.4124,45.4124,180205.0
2018-04-24 10:00:00,52.42,52.7,52.42,52.54,228956.0,45.4211,45.6637,45.4211,45.5251,228956.0
2018-04-24 10:10:00,52.55,52.76,52.53,52.73,217629.0,45.5337,45.7157,45.5164,45.6897,217629.0
2018-04-24 10:20:00,52.72,52.76,52.58,52.71,203174.0,45.681,45.7157,45.5597,45.6724,203174.0
2018-04-24 10:30:00,52.71,52.88,52.62,52.7,240597.0,45.6724,45.8197,45.5944,45.6637,240597.0
2018-04-24 10:40:00,52.7,52.72,52.55,52.55,194829.0,45.6637,45.681,45.5337,45.5337,194829.0
2018-04-24 10:50:00,52.55,52.59,52.33,52.36,170823.0,45.5337,45.5684,45.3431,45.3691,170823.0
2018-04-24 11:00:00,52.35,52.45,52.17,52.2,187644.0,45.3604,45.4471,45.2045,45.2305,187644.0
2018-04-24 11:10:00,52.2,52.27,52.09,52.22,153973.0,45.2305,45.2911,45.1351,45.2478,153973.0
2018-04-24 11:20:00,52.22,52.49,52.22,52.29,143246.0,45.2478,45.4817,45.2478,45.3084,143246.0
2018-04-24 11:30:00,52.3,52.34,52.17,52.27,123967.0,45.3171,45.3518,45.2045,45.2911,123967.0
2018-04-24 11:40:00,52.28,52.3,52.11,52.12,105327.0,45.2998,45.3171,45.1525,45.1611,105327.0
2018-04-24 11:50:00,52.11,52.16,51.98,51.98,174307.0,45.1525,45.1958,45.0398,45.0398,174307.0
2018-04-24 12:00:00,51.98,52.12,51.94,51.98,103064.0,45.0398,45.1611,45.0052,45.0398,103064.0
2018-04-24 12:10:00,51.97,52.09,51.89,51.92,98911.0,45.0312,45.1351,44.9618,44.9878,98911.0
2018-04-24 12:20:00,51.91,51.96,51.85,51.96,105198.0,44.9792,45.0225,44.9272,45.0225,105198.0
2018-04-24 12:30:00,51.95,51.98,51.82,51.92,79771.0,45.0138,45.0398,44.9012,44.9878,79771.0
2018-04-24 12:40:00,51.92,51.92,51.77,51.87,82147.0,44.9878,44.9878,44.8579,44.9445,82147.0
2018-04-24 12:50:00,51.88,51.99,51.76,51.77,118345.0,44.9532,45.0485,44.8492,44.8579,118345.0
2018-04-24 13:00:00,51.78,51.82,51.69,51.75,104534.0,44.8665,44.9012,44.7885,44.8405,104534.0
2018-04-24 13:10:00,51.74,51.83,51.67,51.72,122398.0,44.8319,44.9099,44.7712,44.8145,122398.0
2018-04-24 13:20:00,51.73,51.82,51.62,51.71,118464.0,44.8232,44.9012,44.7279,44.8059,118464.0
2018-04-24 13:30:00,51.72,51.72,51.46,51.48,181526.0,44.8145,44.8145,44.5893,44.6066,181526.0
2018-04-24 13:40:00,51.48,51.5,51.24,51.27,150201.0,44.6066,44.6239,44.3986,44.4246,150201.0
2018-04-24 13:50:00,51.27,51.31,51.16,51.26,162626.0,44.4246,44.4593,44.3293,44.416,162626.0
2018-04-24 14:00:00,51.26,51.27,51.08,51.2,115117.0,44.416,44.4246,44.26,44.364,115117.0
2018-04-24 14:10:00,51.19,51.37,51.18,51.25,132340.0,44.3553,44.5113,44.3466,44.4073,132340.0
2018-04-24 14:20:00,51.25,51.49,51.23,51.24,136456.0,44.4073,44.6153,44.39,44.3986,136456.0
2018-04-24 14:30:00,51.24,51.31,51.06,51.07,104335.0,44.3986,44.4593,44.2427,44.2513,104335.0
2018-04-24 14:40:00,51.07,51.25,51.07,51.18,112905.0,44.2513,44.4073,44.2513,44.3466,112905.0
2018-04-24 14:50:00,51.19,51.39,51.18,51.28,163828.0,44.3553,44.5286,44.3466,44.4333,163828.0
2018-04-24 15:00:00,51.29,51.44,51.25,51.4,136251.0,44.442,44.5719,44.4073,44.5373,136251.0
2018-04-24 15:10:00,51.4,51.44,51.28,51.31,192658.0,44.5373,44.5719,44.4333,44.4593,192658.0
2018-04-24 15:20:00,51.31,51.51,51.29,51.3,132471.0,44.4593,44.6326,44.442,44.4506,132471.0
2018-04-24 15:30:00,51.31,51.32,51.09,51.14,149738.0,44.4593,44.4679,44.2687,44.312,149738.0
2018-04-24 15:40:00,51.14,51.36,51.01,51.32,331083.0,44.312,44.5026,44.1993,44.4679,331083.0
2018-04-24 15:50:00,51.33,51.39,51.23,51.37,625763.0,44.4766,44.5286,44.39,44.5113,625763.0
2018-04-25 09:30:00,51.0,51.2,50.77,50.99,226767.0,44.1907,44.364,43.9914,44.182,226767.0
2018-04-25 09:40:00,50.97,51.0,50.73,50.98,119496.0,44.1647,44.1907,43.9567,44.1733,119496.0
2018-04-25 09:50:00,50.96,51.22,50.84,51.01,160762.0,44.156,44.3813,44.052,44.1993,160762.0
2018-04-25 10:00:00,51.01,51.4,51.01,51.4,162150.0,44.1993,44.5373,44.1993,44.5373,162150.0
2018-04-25 10:10:00,51.4,51.4,51.17,51.28,122353.0,44.5373,44.5373,44.338,44.4333,122353.0
2018-04-25 10:20:00,51.27,51.41,51.21,51.28,160904.0,44.4246,44.5459,44.3726,44.4333,160904.0
2018-04-25 10:30:00,51.27,51.28,50.97,51.06,200224.0,44.4246,44.4333,44.1647,44.2427,200224.0
2018-04-25 10:40:00,51.06,51.39,51.01,51.39,141705.0,44.2427,44.5286,44.1993,44.5286,141705.0
2018-04-25 10:50:00,51.38,51.41,51.26,51.39,131864.0,44.5199,44.5459,44.416,44.5286,131864.0
2018-04-25 11:00:00,51.39,51.46,51.32,51.34,123567.0,44.5286,44.5893,44.4679,44.4853,123567.0
2018-04-25 11:10:00,51.35,51.58,51.34,51.39,168988.0,44.4939,44.6932,44.4853,44.5286,168988.0
2018-04-25 11:20:00,51.39,51.64,51.36,51.63,89892.0,44.5286,44.7452,44.5026,44.7366,89892.0
2018-04-25 11:30:00,51.64,51.65,51.31,51.33,73271.0,44.7452,44.7539,44.4593,44.4766,73271.0
2018-04-25 11:40:00,51.32,51.5,51.3,51.36,75031.0,44.4679,44.6239,44.4506,44.5026,75031.0
2018-04-25 11:50:00,51.36,51.46,51.32,51.38,85584.0,44.5026,44.5893,44.4679,44.5199,85584.0
2018-04-25 12:00:00,51.37,51.43,51.31,51.4,59443.0,44.5113,44.5633,44.4593,44.5373,59443.0
2018-04-25 12:10:00,51.4,51.51,51.32,51.49,97156.0,44.5373,44.6326,44.4679,44.6153,97156.0
2018-04-25 12:20:00,51.49,51.53,51.41,51.45,77372.0,44.6153,44.6499,44.5459,44.5806,77372.0
2018-04-25 12:30:00,51.45,51.49,51.41,51.46,114660.0,44.5806,44.6153,44.5459,44.5893,114660.0
2018-04-25 12:40:00,51.47,51.55,51.41,51.53,78564.0,44.5979,44.6672,44.5459,44.6499,78564.0
2018-04-25 12:50:00,51.53,51.55,51.45,51.53,69870.0,44.6499,44.6672,44.5806,44.6499,69870.0
2018-04-25 13:00:00,51.53,51.61,51.51,51.59,89609.0,44.6499,44.7192,44.6326,44.7019,89609.0
2018-04-25 13:10:00,51.57,51.57,51.42,51.47,69489.0,44.6846,44.6846,44.5546,44.5979,69489.0
2018-04-25 13:20:00,51.47,51.65,51.42,51.65,93206.0,44.5979,44.7539,44.5546,44.7539,93206.0
2018-04-25 13:30:00,51.66,51.82,51.66,51.77,123764.0,44.7626,44.9012,44.7626,44.8579,123764.0
2018-04-25 13:40:00,51.77,51.85,51.63,51.66,81578.0,44.8579,44.9272,44.7366,44.7626,81578.0
2018-04-25 13:50:00,51.67,51.74,51.64,51.68,56669.0,44.7712,44.8319,44.7452,44.7799,56669.0
2018-04-25 14:00:00,51.69,51.72,51.55,51.58,64553.0,44.7885,44.8145,44.6672,44.6932,64553.0
2018-04-25 14:10:00,51.57,51.69,51.52,51.67,148368.0,44.6846,44.7885,44.6412,44.7712,148368.0
2018-04-25 14:20:00,51.66,51.67,51.51,51.62,115748.0,44.7626,44.7712,44.6326,44.7279,115748.0
2018-04-25 14:30:00,51.61,51.66,51.54,51.6,100700.0,44.7192,44.7626,44.6586,44.7106,100700.0
2018-04-25 14:40:00,51.6,51.65,51.57,51.62,81807.0,44.7106,44.7539,44.6846,44.7279,81807.0
2018-04-25 14:50:00,51.62,51.74,51.61,51.74,159426.0,44.7279,44.8319,44.7192,44.8319,159426.0
2018-04-25 15:00:00,51.74,51.76,51.64,51.64,130850.0,44.8319,44.8492,44.7452,44.7452,130850.0
2018-04-25 15:10:00,51.64,51.73,51.63,51.63,101541.0,44.7452,44.8232,44.7366,44.7366,101541.0
2018-04-25 15:20:00,51.63,51.74,51.62,51.72,138017.0,44.7366,44.8319,44.7279,44.8145,138017.0
2018-04-25 15:30:00,51.72,51.81,51.7,51.73,234742.0,44.8145,44.8925,44.7972,44.8232,234742.0
2018-04-25 15:40:00,51.74,51.75,51.59,51.66,233334.0,44.8319,44.8405,44.7019,44.7626,233334.0
2018-04-25 15:50:00,51.65,51.77,51.62,51.76,581257.0,44.7539,44.8579,44.7279,44.8492,581257.0
2018-04-26 09:30:00,52.01,52.22,51.81,52.15,188664.0,45.0658,45.2478,44.8925,45.1871,188664.0
2018-04-26 09:40:00,52.15,52.23,52.01,52.1,137266.0,45.1871,45.2564,45.0658,45.1438,137266.0
2018-04-26 09:50:00,52.11,52.2,52.02,52.16,86690.0,45.1525,45.2305,45.0745,45.1958,86690.0
2018-04-26 10:00:00,52.16,52.29,52.12,52.18,123635.0,45.1958,45.3084,45.1611,45.2131,123635.0
2018-04-26 10:10:00,52.17,52.22,52.03,52.11,100356.0,45.2045,45.2478,45.0832,45.1525,100356.0
2018-04-26 10:20:00,52.11,52.19,51.95,52.1,112827.0,45.1525,45.2218,45.0138,45.1438,112827.0
2018-04-26 10:30:00,52.09,52.41,52.08,52.41,136716.0,45.1351,45.4124,45.1265,45.4124,136716.0
2018-04-26 10:40:00,52.41,52.44,52.21,52.37,152378.0,45.4124,45.4384,45.2391,45.3778,152378.0
2018-04-26 10:50:00,52.37,52.47,52.37,52.43,113863.0,45.3778,45.4644,45.3778,45.4297,113863.0
2018-04-26 11:00:00,52.42,52.48,52.25,52.33,175692.0,45.4211,45.4731,45.2738,45.3431,175692.0
2018-04-26 11:10:00,52.34,52.46,52.31,52.36,128676.0,45.3518,45.4557,45.3258,45.3691,128676.0
2018-04-26 11:20:00,52.35,52.38,52.22,52.37,113673.0,45.3604,45.3864,45.2478,45.3778,113673.0
2018-04-26 11:30:00,52.37,52.41,52.28,52.35,92509.0,45.3778,45.4124,45.2998,45.3604,92509.0
2018-04-26 11:40:00,52.36,52.52,52.35,52.5,155402.0,45.3691,45.5077,45.3604,45.4904,155402.0
2018-04-26 11:50:00,52.49,52.6,52.42,52.51,153518.0,45.4817,45.577,45.4211,45.4991,153518.0
2018-04-26 12:00:00,52.51,52.63,52.49,52.62,96728.0,45.4991,45.603,45.4817,45.5944,96728.0
2018-04-26 12:10:00,52.63,52.64,52.48,52.55,126693.0,45.603,45.6117,45.4731,45.5337,126693.0
2018-04-26 12:20:00,52.54,52.55,52.38,52.43,140132.0,45.5251,45.5337,45.3864,45.4297,140132.0
2018-04-26 12:30:00,52.43,52.43,52.31,52.37,84370.0,45.4297,45.4297,45.3258,45.3778,84370.0
2018-04-26 12:40:00,52.37,52.39,52.18,52.21,83868.0,45.3778,45.3951,45.2131,45.2391,83868.0
2018-04-26 12:50:00,52.21,52.31,52.15,52.29,74554.0,45.2391,45.3258,45.1871,45.3084,74554.0
2018-04-26 13:00:00,52.3,52.36,52.27,52.33,91445.0,45.3171,45.3691,45.2911,45.3431,91445.0
2018-04-26 13:10:00,52.33,52.35,52.14,52.2,74286.0,45.3431,45.3604,45.1785,45.2305,74286.0
2018-04-26 13:20:00,52.19,52.29,52.18,52.22,66627.0,45.2218,45.3084,45.2131,45.2478,66627.0
2018-04-26 13:30:00,52.22,52.27,52.18,52.24,63449.0,45.2478,45.2911,45.2131,45.2651,63449.0
2018-04-26 13:40:00,52.24,52.31,52.23,52.25,208868.0,45.2651,45.3258,45.2564,45.2738,208868.0
2018-04-26 13:50:00,52.24,52.4,52.23,52.39,208537.0,45.2651,45.4038,45.2564,45.3951,208537.0
2018-04-26 14:00:00,52.4,52.48,52.4,52.47,67255.0,45.4038,45.4731,45.4038,45.4644,67255.0
2018-04-26 14:10:00,52.47,52.52,52.44,52.51,74658.0,45.4644,45.5077,45.4384,45.4991,74658.0
2018-04-26 14:20:00,52.51,52.56,52.49,52.53,86337.0,45.4991,45.5424,45.4817,45.5164,86337.0
2018-04-26 14:30:00,52.53,52.6,52.52,52.58,100647.0,45.5164,45.577,45.5077,45.5597,100647.0
2018-04-26 14:40:00,52.59,52.65,52.58,52.61,76669.0,45.5684,45.6204,45.5597,45.5857,76669.0
2018-04-26 14:50:00,52.61,52.67,52.58,52.62,93662.0,45.5857,45.6377,45.5597,45.5944,93662.0
2018-04-26 15:00:00,52.62,52.63,52.49,52.5,140099.0,45.5944,45.603,45.4817,45.4904,140099.0
2018-04-26 15:10:00,52.51,52.53,52.43,52.44,138973.0,45.4991,45.5164,45.4297,45.4384,138973.0
2018-04-26 15:20:00,52.43,52.46,52.37,52.38,188741.0,45.4297,45.4557,45.3778,45.3864,188741.0
2018-04-26 15:30:00,52.39,52.6,52.38,52.57,204394.0,45.3951,45.577,45.3864,45.5511,204394.0
2018-04-26 15:40:00,52.56,52.62,52.46,52.48,302901.0,45.5424,45.5944,45.4557,45.4731,302901.0
2018-04-26 15:50:00,52.49,52.63,52.44,52.62,624448.0,45.4817,45.603,45.4384,45.5944,624448.0
2018-04-27 09:30:00,52.26,52.34,51.9,51.92,256400.0,45.2824,45.3518,44.9705,44.9878,256400.0
2018-04-27 09:40:00,51.92,52.53,51.92,52.42,128795.0,44.9878,45.5164,44.9878,45.4211,128795.0
2018-04-27 09:50:00,52.43,52.51,52.29,52.31,190297.0,45.4297,45.4991,45.3084,45.3258,190297.0
2018-04-27 10:00:00,52.3,52.44,52.24,52.3,179361.0,45.3171,45.4384,45.2651,45.3171,179361.0
2018-04-27 10:10:00,52.3,52.48,52.25,52.46,121145.0,45.3171,45.4731,45.2738,45.4557,121145.0
2018-04-27 10:20:00,52.47,52.54,52.37,52.41,95595.0,45.4644,45.5251,45.3778,45.4124,95595.0
2018-04-27 10:30:00,52.4,52.43,52.23,52.29,135132.0,45.4038,45.4297,45.2564,45.3084,135132.0
2018-04-27 10:40:00,52.29,52.43,52.26,52.39,65538.0,45.3084,45.4297,45.2824,45.3951,65538.0
2018-04-27 10:50:00,52.38,52.38,52.19,52.34,124197.0,45.3864,45.3864,45.2218,45.3518,124197.0
2018-04-27 11:00:00,52.34,52.56,52.34,52.49,70597.0,45.3518,45.5424,45.3518,45.4817,70597.0
2018-04-27 11:10:00,52.5,52.57,52.38,52.44,137199.0,45.4904,45.5511,45.3864,45.4384,137199.0
2018-04-27 11:20:00,52.44,52.44,52.34,52.38,79467.0,45.4384,45.4384,45.3518,45.3864,79467.0
2018-04-27 11:30:00,52.38,52.59,52.34,52.55,86433.0,45.3864,45.5684,45.3518,45.5337,86433.0
2018-04-27 11:40:00,52.54,52.67,52.52,52.66,132334.0,45.5251,45.6377,45.5077,45.629,132334.0
2018-04-27 11:50:00,52.66,52.8,52.66,52.73,73895.0,45.629,45.7503,45.629,45.6897,73895.0
2018-04-27 12:00:00,52.73,52.77,52.66,52.67,50461.0,45.6897,45.7244,45.629,45.6377,50461.0
2018-04-27 12:10:00,52.68,52.69,52.62,52.67,83953.0,45.6464,45.655,45.5944,45.6377,83953.0
2018-04-27 12:20:00,52.66,52.69,52.61,52.66,54915.0,45.629,45.655,45.5857,45.629,54915.0
2018-04-27 12:30:00,52.66,52.76,52.63,52.67,89069.0,45.629,45.7157,45.603,45.6377,89069.0
2018-04-27 12:40:00,52.67,52.76,52.64,52.71,94283.0,45.6377,45.7157,45.6117,45.6724,94283.0
2018-04-27 12:50:00,52.72,52.73,52.64,52.71,129263.0,45.681,45.6897,45.6117,45.6724,129263.0
2018-04-27 13:00:00,52.73,52.74,52.63,52.69,113085.0,45.6897,45.6984,45.603,45.655,113085.0
2018-04-27 13:10:00,52.68,52.89,52.68,52.89,81985.0,45.6464,45.8283,45.6464,45.8283,81985.0
2018-04-27 13:20:00,52.88,53.01,52.88,52.91,231329.0,45.8197,45.9323,45.8197,45.8457,231329.0
2018-04-27 13:30:00,52.91,52.97,52.89,52.91,96012.0,45.8457,45.8976,45.8283,45.8457,96012.0
2018-04-27 13:40:00,52.91,52.91,52.83,52.85,91194.0,45.8457,45.8457,45.7763,45.7937,91194.0
2018-04-27 13:50:00,52.85,52.91,52.78,52.8,93338.0,45.7937,45.8457,45.733,45.7503,93338.0
2018-04-27 14:00:00,52.8,52.81,52.72,52.74,94179.0,45.7503,45.759,45.681,45.6984,94179.0
2018-04-27 14:10:00,52.75,52.81,52.75,52.8,71181.0,45.707,45.759,45.707,45.7503,71181.0
2018-04-27 14:20:00,52.79,52.81,52.75,52.8,81835.0,45.7417,45.759,45.707,45.7503,81835.0
2018-04-27 14:30:00,52.8,52.86,52.73,52.73,329719.0,45.7503,45.8023,45.6897,45.6897,329719.0
2018-04-27 14:40:00,52.73,52.79,52.7,52.77,112424.0,45.6897,45.7417,45.6637,45.7244,112424.0
2018-04-27 14:50:00,52.77,52.81,52.7,52.8,67907.0,45.7244,45.759,45.6637,45.7503,67907.0
2018-04-27 15:00:00,52.8,52.89,52.8,52.86,89770.0,45.7503,45.8283,45.7503,45.8023,89770.0
2018-04-27 15:10:00,52.86,52.87,52.72,52.78,123001.0,45.8023,45.811,45.681,45.733,123001.0
2018-04-27 15:20:00,52.78,52.79,52.71,52.77,116489.0,45.733,45.7417,45.6724,45.7244,116489.0
2018-04-27 15:30:00,52.77,52.88,52.76,52.85,167888.0,45.7244,45.8197,45.7157,45.7937,167888.0
2018-04-27 15:40:00,52.84,52.87,52.77,52.81,223811.0,45.785,45.811,45.7244,45.759,223811.0
2018-04-27 15:50:00,52.81,52.97,52.77,52.84,542227.0,45.759,45.8976,45.7244,45.785,542227.0
2018-04-30 09:30:00,52.6,52.8,52.4,52.79,272660.0,45.577,45.7503,45.4038,45.7417,272660.0
2018-04-30 09:40:00,52.79,53.14,52.74,53.05,308249.0,45.7417,46.0449,45.6984,45.967,308249.0
2018-04-30 09:50:00,53.06,53.28,52.99,53.19,180956.0,45.9756,46.1663,45.915,46.0883,180956.0
2018-04-30 10:00:00,53.19,53.53,53.18,53.39,199793.0,46.0883,46.3829,46.0796,46.2616,199793.0
2018-04-30 10:10:00,53.4,53.48,53.32,53.36,126573.0,46.2702,46.3396,46.2009,46.2356,126573.0
2018-04-30 10:20:00,53.36,53.45,53.29,53.29,158772.0,46.2356,46.3136,46.1749,46.1749,158772.0
2018-04-30 10:30:00,53.29,53.35,53.24,53.32,91277.0,46.1749,46.2269,46.1316,46.2009,91277.0
2018-04-30 10:40:00,53.31,53.49,53.29,53.38,176920.0,46.1923,46.3482,46.1749,46.2529,176920.0
2018-04-30 10:50:00,53.38,53.4,53.22,53.26,86439.0,46.2529,46.2702,46.1143,46.1489,86439.0
2018-04-30 11:00:00,53.27,53.31,53.2,53.29,65863.0,46.1576,46.1923,46.0969,46.1749,65863.0
2018-04-30 11:10:00,53.29,53.32,53.16,53.17,86604.0,46.1749,46.2009,46.0623,46.0709,86604.0
2018-04-30 11:20:00,53.18,53.21,53.12,53.16,65366.0,46.0796,46.1056,46.0276,46.0623,65366.0
2018-04-30 11:30:00,53.15,53.16,52.98,52.98,95760.0,46.0536,46.0623,45.9063,45.9063,95760.0
2018-04-30 11:40:00,52.97,53.05,52.96,52.96,70182.0,45.8976,45.967,45.889,45.889,70182.0
2018-04-30 11:50:00,52.97,53.11,52.96,53.09,57855.0,45.8976,46.019,45.889,46.0016,57855.0
2018-04-30 12:00:00,53.08,53.15,53.03,53.08,71650.0,45.993,46.0536,45.9496,45.993,71650.0
2018-04-30 12:10:00,53.09,53.12,52.96,53.01,69205.0,46.0016,46.0276,45.889,45.9323,69205.0
2018-04-30 12:20:00,53.0,53.1,52.92,53.09,113269.0,45.9236,46.0103,45.8543,46.0016,113269.0
2018-04-30 12:30:00,53.1,53.12,53.02,53.09,48832.0,46.0103,46.0276,45.941,46.0016,48832.0
2018-04-30 12:40:00,53.1,53.1,53.0,53.04,50502.0,46.0103,46.0103,45.9236,45.9583,50502.0
2018-04-30 12:50:00,53.05,53.17,52.98,53.16,85600.0,45.967,46.0709,45.9063,46.0623,85600.0
2018-04-30 13:00:00,53.16,53.2,53.09,53.17,77131.0,46.0623,46.0969,46.0016,46.0709,77131.0
2018-04-30 13:10:00,53.17,53.5,53.1,53.5,117255.0,46.0709,46.3569,46.0103,46.3569,117255.0
2018-04-30 13:20:00,53.5,53.64,53.46,53.55,178275.0,46.3569,46.4782,46.3222,46.4002,178275.0
2018-04-30 13:30:00,53.55,53.7,53.49,53.69,172167.0,46.4002,46.5302,46.3482,46.5215,172167.0
2018-04-30 13:40:00,53.69,53.71,53.51,53.52,116434.0,46.5215,46.5388,46.3655,46.3742,116434.0
2018-04-30 13:50:00,53.51,53.53,53.43,53.49,67684.0,46.3655,46.3829,46.2962,46.3482,67684.0
2018-04-30 14:00:00,53.51,53.54,53.32,53.39,80128.0,46.3655,46.3915,46.2009,46.2616,80128.0
2018-04-30 14:10:00,53.39,53.47,53.34,53.35,94449.0,46.2616,46.3309,46.2182,46.2269,94449.0
2018-04-30 14:20:00,53.35,53.48,53.35,53.41,92597.0,46.2269,46.3396,46.2269,46.2789,92597.0
2018-04-30 14:30:00,53.41,53.44,53.32,53.33,96740.0,46.2789,46.3049,46.2009,46.2096,96740.0
2018-04-30 14:40:00,53.34,53.38,53.26,53.28,103960.0,46.2182,46.2529,46.1489,46.1663,103960.0
2018-04-30 14:50:00,53.27,53.29,53.23,53.27,79143.0,46.1576,46.1749,46.1229,46.1576,79143.0
2018-04-30 15:00:00,53.27,53.27,53.19,53.23,80273.0,46.1576,46.1576,46.0883,46.1229,80273.0
2018-04-30 15:10:00,53.23,53.32,53.21,53.24,113550.0,46.1229,46.2009,46.1056,46.1316,113550.0
2018-04-30 15:20:00,53.24,53.28,53.1,53.12,197052.0,46.1316,46.1663,46.0103,46.0276,197052.0
2018-04-30 15:30:00,53.12,53.2,53.1,53.17,148858.0,46.0276,46.0969,46.0103,46.0709,148858.0
2018-04-30 15:40:00,53.16,53.25,53.11,53.25,246433.0,46.0623,46.1403,46.019,46.1403,246433.0
2018-04-30 15:50:00,53.24,53.25,52.98,53.0,560977.0,46.1316,46.1403,45.9063,45.9236,560977.0
2018-05-01 09:30:00,52.66,52.84,52.33,52.8,174529.0,45.629,45.785,45.3431,45.7503,174529.0
2018-05-01 09:40:00,52.79,52.84,52.62,52.64,64005.0,45.7417,45.785,45.5944,45.6117,64005.0
2018-05-01 09:50:00,52.64,52.72,52.32,52.37,100696.0,45.6117,45.681,45.3344,45.3778,100696.0
2018-05-01 10:00:00,52.39,52.46,52.21,52.32,88911.0,45.3951,45.4557,45.2391,45.3344,88911.0
2018-05-01 10:10:00,52.31,52.31,52.13,52.3,78626.0,45.3258,45.3258,45.1698,45.3171,78626.0
2018-05-01 10:20:00,52.3,52.3,52.11,52.12,55656.0,45.3171,45.3171,45.1525,45.1611,55656.0
2018-05-01 10:30:00,52.13,52.17,51.99,52.07,84226.0,45.1698,45.2045,45.0485,45.1178,84226.0
2018-05-01 10:40:00,52.08,52.15,51.97,52.0,113560.0,45.1265,45.1871,45.0312,45.0572,113560.0
2018-05-01 10:50:00,52.0,52.01,51.77,51.83,267254.0,45.0572,45.0658,44.8579,44.9099,267254.0
2018-05-01 11:00:00,51.84,51.92,51.74,51.9,81419.0,44.9185,44.9878,44.8319,44.9705,81419.0
2018-05-01 11:10:00,51.9,52.07,51.9,52.07,58601.0,44.9705,45.1178,44.9705,45.1178,58601.0
2018-05-01 11:20:00,52.07,52.18,52.04,52.12,112044.0,45.1178,45.2131,45.0918,45.1611,112044.0
2018-05-01 11:30:00,52.13,52.13,52.03,52.09,86076.0,45.1698,45.1698,45.0832,45.1351,86076.0
2018-05-01 11:40:00,52.09,52.11,51.94,51.96,58925.0,45.1351,45.1525,45.0052,45.0225,58925.0
2018-05-01 11:50:00,51.96,52.08,51.91,51.92,72765.0,45.0225,45.1265,44.9792,44.9878,72765.0
2018-05-01 12:00:00,51.92,52.08,51.91,52.05,82617.0,44.9878,45.1265,44.9792,45.1005,82617.0
2018-05-01 12:10:00,52.05,52.06,51.97,51.98,66364.0,45.1005,45.1091,45.0312,45.0398,66364.0
2018-05-01 12:20:00,51.99,52.16,51.98,52.15,66882.0,45.0485,45.1958,45.0398,45.1871,66882.0
2018-05-01 12:30:00,52.14,52.22,52.13,52.2,52944.0,45.1785,45.2478,45.1698,45.2305,52944.0
2018-05-01 12:40:00,52.2,52.23,52.15,52.18,57977.0,45.2305,45.2564,45.1871,45.2131,57977.0
2018-05-01 12:50:00,52.17,52.26,52.16,52.22,58794.0,45.2045,45.2824,45.1958,45.2478,58794.0
2018-05-01 13:00:00,52.22,52.22,52.05,52.07,53573.0,45.2478,45.2478,45.1005,45.1178,53573.0
2018-05-01 13:10:00,52.07,52.08,52.0,52.01,50032.0,45.1178,45.1265,45.0572,45.0658,50032.0
2018-05-01 13:20:00,52.0,52.02,51.89,51.94,81386.0,45.0572,45.0745,44.9618,45.0052,81386.0
2018-05-01 13:30:00,51.94,52.01,51.94,51.94,73855.0,45.0052,45.0658,45.0052,45.0052,73855.0
2018-05-01 13:40:00,51.93,52.0,51.86,51.95,101536.0,44.9965,45.0572,44.9359,45.0138,101536.0
2018-05-01 13:50:00,51.96,52.01,51.92,51.97,91849.0,45.0225,45.0658,44.9878,45.0312,91849.0
2018-05-01 14:00:00,51.97,52.0,51.9,51.9,102798.0,45.0312,45.0572,44.9705,44.9705,102798.0
2018-05-01 14:10:00,51.91,51.97,51.88,51.91,109212.0,44.9792,45.0312,44.9532,44.9792,109212.0
2018-05-01 14:20:00,51.91,52.04,51.91,51.96,146201.0,44.9792,45.0918,44.9792,45.0225,146201.0
2018-05-01 14:30:00,51.95,52.01,51.93,51.96,74097.0,45.0138,45.0658,44.9965,45.0225,74097.0
2018-05-01 14:40:00,51.97,52.08,51.93,52.03,69246.0,45.0312,45.1265,44.9965,45.0832,69246.0
2018-05-01 14:50:00,52.03,52.16,52.02,52.12,101411.0,45.0832,45.1958,45.0745,45.1611,101411.0
2018-05-01 15:00:00,52.12,52.26,52.12,52.24,115475.0,45.1611,45.2824,45.1611,45.2651,115475.0
2018-05-01 15:10:00,52.23,52.26,52.1,52.1,121049.0,45.2564,45.2824,45.1438,45.1438,121049.0
2018-05-01 15:20:00,52.11,52.16,51.98,52.01,94442.0,45.1525,45.1958,45.0398,45.0658,94442.0
2018-05-01 15:30:00,52.01,52.12,52.01,52.08,160063.0,45.0658,45.1611,45.0658,45.1265,160063.0
2018-05-01 15:40:00,52.08,52.27,52.07,52.26,281101.0,45.1265,45.2911,45.1178,45.2824,281101.0
2018-05-01 15:50:00,52.26,52.46,52.22,52.43,630822.0,45.2824,45.4557,45.2478,45.4297,630822.0
2018-05-02 09:30:00,52.34,52.93,52.25,52.9,169880.0,45.3518,45.863,45.2738,45.837,169880.0
2018-05-02 09:40:00,52.91,53.0,52.72,52.73,131951.0,45.8457,45.9236,45.681,45.6897,131951.0
2018-05-02 09:50:00,52.72,52.84,52.69,52.72,103100.0,45.681,45.785,45.655,45.681,103100.0
2018-05-02 10:00:00,52.72,52.87,52.7,52.77,95356.0,45.681,45.811,45.6637,45.7244,95356.0
2018-05-02 10:10:00,52.76,52.77,52.57,52.68,110628.0,45.7157,45.7244,45.5511,45.6464,110628.0
2018-05-02 10:20:00,52.68,52.7,52.57,52.61,76010.0,45.6464,45.6637,45.5511,45.5857,76010.0
2018-05-02 10:30:00,52.61,52.68,52.44,52.58,190237.0,45.5857,45.6464,45.4384,45.5597,190237.0
2018-05-02 10:40:00,52.59,52.86,52.58,52.86,89596.0,45.5684,45.8023,45.5597,45.8023,89596.0
2018-05-02 10:50:00,52.86,52.86,52.73,52.8,88713.0,45.8023,45.8023,45.6897,45.7503,88713.0
2018-05-02 11:00:00,52.81,52.86,52.76,52.85,107227.0,45.759,45.8023,45.7157,45.7937,107227.0
2018-05-02 11:10:00,52.85,52.93,52.73,52.81,57407.0,45.7937,45.863,45.6897,45.759,57407.0
2018-05-02 11:20:00,52.82,52.93,52.81,52.9,74676.0,45.7677,45.863,45.759,45.837,74676.0
2018-05-02 11:30:00,52.89,52.89,52.79,52.84,68550.0,45.8283,45.8283,45.7417,45.785,68550.0
2018-05-02 11:40:00,52.84,52.89,52.76,52.79,94999.0,45.785,45.8283,45.7157,45.7417,94999.0
2018-05-02 11:50:00,52.81,52.85,52.76,52.84,64663.0,45.759,45.7937,45.7157,45.785,64663.0
2018-05-02 12:00:00,52.85,52.99,52.82,52.96,125034.0,45.7937,45.915,45.7677,45.889,125034.0
2018-05-02 12:10:00,52.96,52.98,52.87,52.88,66331.0,45.889,45.9063,45.811,45.8197,66331.0
2018-05-02 12:20:00,52.88,52.95,52.86,52.94,59047.0,45.8197,45.8803,45.8023,45.8717,59047.0
2018-05-02 12:30:00,52.94,52.95,52.84,52.89,43740.0,45.8717,45.8803,45.785,45.8283,43740.0
2018-05-02 12:40:00,52.9,52.96,52.88,52.92,58521.0,45.837,45.889,45.8197,45.8543,58521.0
2018-05-02 12:50:00,52.91,52.93,52.86,52.91,43529.0,45.8457,45.863,45.8023,45.8457,43529.0
2018-05-02 13:00:00,52.92,52.98,52.9,52.96,42335.0,45.8543,45.9063,45.837,45.889,42335.0
2018-05-02 13:10:00,52.96,53.01,52.94,52.98,72548.0,45.889,45.9323,45.8717,45.9063,72548.0
2018-05-02 13:20:00,52.97,53.03,52.93,52.96,46930.0,45.8976,45.9496,45.863,45.889,46930.0
2018-05-02 13:30:00,52.97,52.99,52.9,52.93,37231.0,45.8976,45.915,45.837,45.863,37231.0
2018-05-02 13:40:00,52.94,52.96,52.87,52.94,38399.0,45.8717,45.889,45.811,45.8717,38399.0
2018-05-02 13:50:00,52.93,52.97,52.91,52.91,31503.0,45.863,45.8976,45.8457,45.8457,31503.0
2018-05-02 14:00:00,52.9,53.18,52.87,53.12,85183.0,45.837,46.0796,45.811,46.0276,85183.0
2018-05-02 14:10:00,53.12,53.21,53.08,53.13,95804.0,46.0276,46.1056,45.993,46.0363,95804.0
2018-05-02 14:20:00,53.14,53.23,53.06,53.17,88578.0,46.0449,46.1229,45.9756,46.0709,88578.0
2018-05-02 14:30:00,53.15,53.19,53.03,53.14,87568.0,46.0536,46.0883,45.9496,46.0449,87568.0
2018-05-02 14:40:00,53.13,53.19,53.09,53.11,90766.0,46.0363,46.0883,46.0016,46.019,90766.0
2018-05-02 14:50:00,53.11,53.12,53.02,53.05,83197.0,46.019,46.0276,45.941,45.967,83197.0
2018-05-02 15:00:00,53.05,53.14,53.02,53.1,78341.0,45.967,46.0449,45.941,46.0103,78341.0
2018-05-02 15:10:00,53.11,53.15,53.03,53.03,88214.0,46.019,46.0536,45.9496,45.9496,88214.0
2018-05-02 15:20:00,53.02,53.04,52.89,52.93,123436.0,45.941,45.9583,45.8283,45.863,123436.0
2018-05-02 15:30:00,52.94,52.94,52.72,52.78,162484.0,45.8717,45.8717,45.681,45.733,162484.0
2018-05-02 15:40:00,52.77,52.78,52.56,52.56,241424.0,45.7244,45.733,45.5424,45.5424,241424.0
2018-05-02 15:50:00,52.55,52.68,52.47,52.64,464641.0,45.5337,45.6464,45.4644,45.6117,464641.0
2018-05-03 09:30:00,52.56,52.62,52.33,52.4,189361.0,45.5424,45.5944,45.3431,45.4038,189361.0
2018-05-03 09:40:00,52.39,52.57,52.29,52.44,114501.0,45.3951,45.5511,45.3084,45.4384,114501.0
2018-05-03 09:50:00,52.45,52.54,52.38,52.45,80623.0,45.4471,45.5251,45.3864,45.4471,80623.0
2018-05-03 10:00:00,52.45,52.46,52.23,52.26,81382.0,45.4471,45.4557,45.2564,45.2824,81382.0
2018-05-03 10:10:00,52.28,52.31,52.16,52.18,85858.0,45.2998,45.3258,45.1958,45.2131,85858.0
2018-05-03 10:20:00,52.17,52.2,52.03,52.08,110308.0,45.2045,45.2305,45.0832,45.1265,110308.0
2018-05-03 10:30:00,52.08,52.14,51.8,51.88,85696.0,45.1265,45.1785,44.8839,44.9532,85696.0
2018-05-03 10:40:00,51.88,51.92,51.81,51.89,127638.0,44.9532,44.9878,44.8925,44.9618,127638.0
2018-05-03 10:50:00,51.89,51.9,51.75,51.85,155150.0,44.9618,44.9705,44.8405,44.9272,155150.0
2018-05-03 11:00:00,51.84,51.97,51.82,51.85,85607.0,44.9185,45.0312,44.9012,44.9272,85607.0
2018-05-03 11:10:00,51.85,51.91,51.81,51.83,141668.0,44.9272,44.9792,44.8925,44.9099,141668.0
2018-05-03 11:20:00,51.85,51.91,51.72,51.75,71403.0,44.9272,44.9792,44.8145,44.8405,71403.0
2018-05-03 11:30:00,51.74,51.83,51.69,51.81,75520.0,44.8319,44.9099,44.7885,44.8925,75520.0
2018-05-03 11:40:00,51.82,51.93,51.66,51.93,72013.0,44.9012,44.9965,44.7626,44.9965,72013.0
2018-05-03 11:50:00,51.92,51.98,51.82,51.9,45559.0,44.9878,45.0398,44.9012,44.9705,45559.0
2018-05-03 12:00:00,51.89,51.97,51.76,51.76,82187.0,44.9618,45.0312,44.8492,44.8492,82187.0
2018-05-03 12:10:00,51.77,51.82,51.7,51.7,97391.0,44.8579,44.9012,44.7972,44.7972,97391.0
2018-05-03 12:20:00,51.71,51.74,51.64,51.69,79518.0,44.8059,44.8319,44.7452,44.7885,79518.0
2018-05-03 12:30:00,51.69,51.89,51.69,51.88,96970.0,44.7885,44.9618,44.7885,44.9532,96970.0
2018-05-03 12:40:00,51.88,51.97,51.85,51.92,102390.0,44.9532,45.0312,44.9272,44.9878,102390.0
2018-05-03 12:50:00,51.93,52.18,51.91,52.17,87802.0,44.9965,45.2131,44.9792,45.2045,87802.0
2018-05-03 13:00:00,52.18,52.18,52.01,52.01,53418.0,45.2131,45.2131,45.0658,45.0658,53418.0
2018-05-03 13:10:00,52.01,52.2,52.01,52.09,66041.0,45.0658,45.2305,45.0658,45.1351,66041.0
2018-05-03 13:20:00,52.09,52.15,52.02,52.11,55671.0,45.1351,45.1871,45.0745,45.1525,55671.0
2018-05-03 13:30:00,52.12,52.4,52.12,52.35,57664.0,45.1611,45.4038,45.1611,45.3604,57664.0
2018-05-03 13:40:00,52.36,52.41,52.22,52.27,62798.0,45.3691,45.4124,45.2478,45.2911,62798.0
2018-05-03 13:50:00,52.28,52.42,52.26,52.32,59464.0,45.2998,45.4211,45.2824,45.3344,59464.0
2018-05-03 14:00:00,52.3,52.34,52.22,52.31,49077.0,45.3171,45.3518,45.2478,45.3258,49077.0
2018-05-03 14:10:00,52.31,52.31,52.21,52.25,52828.0,45.3258,45.3258,45.2391,45.2738,52828.0
2018-05-03 14:20:00,52.26,52.3,52.2,52.3,93814.0,45.2824,45.3171,45.2305,45.3171,93814.0
2018-05-03 14:30:00,52.31,52.44,52.31,52.38,56764.0,45.3258,45.4384,45.3258,45.3864,56764.0
2018-05-03 14:40:00,52.38,52.4,52.26,52.29,70817.0,45.3864,45.4038,45.2824,45.3084,70817.0
2018-05-03 14:50:00,52.29,52.3,52.11,52.17,64026.0,45.3084,45.3171,45.1525,45.2045,64026.0
2018-05-03 15:00:00,52.17,52.3,52.13,52.13,78204.0,45.2045,45.3171,45.1698,45.1698,78204.0
2018-05-03 15:10:00,52.14,52.2,52.08,52.18,80023.0,45.1785,45.2305,45.1265,45.2131,80023.0
2018-05-03 15:20:00,52.17,52.25,52.12,52.24,64670.0,45.2045,45.2738,45.1611,45.2651,64670.0
2018-05-03 15:30:00,52.25,52.31,52.14,52.15,98621.0,45.2738,45.3258,45.1785,45.1871,98621.0
2018-05-03 15:40:00,52.14,52.23,52.08,52.22,168407.0,45.1785,45.2564,45.1265,45.2478,168407.0
2018-05-03 15:50:00,52.21,52.31,52.15,52.31,414845.0,45.2391,45.3258,45.1871,45.3258,414845.0
2018-05-04 09:30:00,52.12,52.17,51.89,52.02,143695.0,45.1611,45.2045,44.9618,45.0745,143695.0
2018-05-04 09:40:00,52.01,52.14,51.85,52.07,78425.0,45.0658,45.1785,44.9272,45.1178,78425.0
2018-05-04 09:50:00,52.06,52.11,51.99,52.0,68417.0,45.1091,45.1525,45.0485,45.0572,68417.0
2018-05-04 10:00:00,51.99,52.06,51.88,52.05,52343.0,45.0485,45.1091,44.9532,45.1005,52343.0
2018-05-04 10:10:00,52.06,52.1,51.8,51.8,182220.0,45.1091,45.1438,44.8839,44.8839,182220.0
2018-05-04 10:20:00,51.81,51.94,51.78,51.88,97744.0,44.8925,45.0052,44.8665,44.9532,97744.0
2018-05-04 10:30:00,51.88,51.97,51.82,51.9,103069.0,44.9532,45.0312,44.9012,44.9705,103069.0
2018-05-04 10:40:00,51.9,51.94,51.71,51.73,179072.0,44.9705,45.0052,44.8059,44.8232,179072.0
2018-05-04 10:50:00,51.74,51.78,51.68,51.73,114624.0,44.8319,44.8665,44.7799,44.8232,114624.0
2018-05-04 11:00:00,51.74,51.78,51.52,51.53,162879.0,44.8319,44.8665,44.6412,44.6499,162879.0
2018-05-04 11:10:00,51.52,51.7,51.52,51.68,165056.0,44.6412,44.7972,44.6412,44.7799,165056.0
2018-05-04 11:20:00,51.67,51.75,51.64,51.73,76669.0,44.7712,44.8405,44.7452,44.8232,76669.0
2018-05-04 11:30:00,51.73,51.88,51.73,51.84,120663.0,44.8232,44.9532,44.8232,44.9185,120663.0
2018-05-04 11:40:00,51.84,52.04,51.78,51.98,139905.0,44.9185,45.0918,44.8665,45.0398,139905.0
2018-05-04 11:50:00,51.98,52.1,51.94,52.09,152289.0,45.0398,45.1438,45.0052,45.1351,152289.0
2018-05-04 12:00:00,52.1,52.14,52.02,52.14,202515.0,45.1438,45.1785,45.0745,45.1785,202515.0
2018-05-04 12:10:00,52.14,52.28,52.13,52.25,173074.0,45.1785,45.2998,45.1698,45.2738,173074.0
2018-05-04 12:20:00,52.25,52.26,52.14,52.14,137399.0,45.2738,45.2824,45.1785,45.1785,137399.0
2018-05-04 12:30:00,52.14,52.28,52.13,52.28,131060.0,45.1785,45.2998,45.1698,45.2998,131060.0
2018-05-04 12:40:00,52.27,52.4,52.25,52.4,176542.0,45.2911,45.4038,45.2738,45.4038,176542.0
2018-05-04 12:50:00,52.4,52.44,52.33,52.33,105918.0,45.4038,45.4384,45.3431,45.3431,105918.0
2018-05-04 13:00:00,52.33,52.33,52.17,52.27,185542.0,45.3431,45.3431,45.2045,45.2911,185542.0
2018-05-04 13:10:00,52.27,52.32,52.25,52.26,63662.0,45.2911,45.3344,45.2738,45.2824,63662.0
2018-05-04 13:20:00,52.25,52.33,52.21,52.26,65518.0,45.2738,45.3431,45.2391,45.2824,65518.0
2018-05-04 13:30:00,52.25,52.28,52.18,52.2,49013.0,45.2738,45.2998,45.2131,45.2305,49013.0
2018-05-04 13:40:00,52.2,52.36,52.19,52.36,52256.0,45.2305,45.3691,45.2218,45.3691,52256.0
2018-05-04 13:50:00,52.36,52.41,52.32,52.34,85311.0,45.3691,45.4124,45.3344,45.3518,85311.0
2018-05-04 14:00:00,52.34,52.36,52.24,52.33,132262.0,45.3518,45.3691,45.2651,45.3431,132262.0
2018-05-04 14:10:00,52.33,52.37,52.28,52.36,92561.0,45.3431,45.3778,45.2998,45.3691,92561.0
2018-05-04 14:20:00,52.36,52.42,52.34,52.39,92504.0,45.3691,45.4211,45.3518,45.3951,92504.0
2018-05-04 14:30:00,52.39,52.41,52.35,52.38,62097.0,45.3951,45.4124,45.3604,45.3864,62097.0
2018-05-04 14:40:00,52.39,52.42,52.36,52.41,70859.0,45.3951,45.4211,45.3691,45.4124,70859.0
2018-05-04 14:50:00,52.41,52.43,52.3,52.3,76464.0,45.4124,45.4297,45.3171,45.3171,76464.0
2018-05-04 15:00:00,52.31,52.32,52.13,52.15,131989.0,45.3258,45.3344,45.1698,45.1871,131989.0
2018-05-04 15:10:00,52.16,52.21,52.07,52.11,132555.0,45.1958,45.2391,45.1178,45.1525,132555.0
2018-05-04 15:20:00,52.1,52.12,52.05,52.12,200052.0,45.1438,45.1611,45.1005,45.1611,200052.0
2018-05-04 15:30:00,52.11,52.13,52.06,52.07,291883.0,45.1525,45.1698,45.1091,45.1178,291883.0
2018-05-04 15:40:00,52.07,52.19,52.05,52.14,282271.0,45.1178,45.2218,45.1005,45.1785,282271.0
2018-05-04 15:50:00,52.13,52.2,52.06,52.18,568716.0,45.1698,45.2305,45.1091,45.2131,568716.0
2018-05-07 09:30:00,52.44,52.93,52.23,52.93,241880.0,45.4384,45.863,45.2564,45.863,241880.0
2018-05-07 09:40:00,52.93,53.43,52.91,53.37,335506.0,45.863,46.2962,45.8457,46.2442,335506.0
2018-05-07 09:50:00,53.38,53.5,53.3,53.35,152664.0,46.2529,46.3569,46.1836,46.2269,152664.0
2018-05-07 10:00:00,53.35,53.48,53.22,53.48,141765.0,46.2269,46.3396,46.1143,46.3396,141765.0
2018-05-07 10:10:00,53.48,53.5,53.31,53.33,343953.0,46.3396,46.3569,46.1923,46.2096,343953.0
2018-05-07 10:20:00,53.33,53.43,53.28,53.29,91655.0,46.2096,46.2962,46.1663,46.1749,91655.0
2018-05-07 10:30:00,53.29,53.31,53.13,53.2,124218.0,46.1749,46.1923,46.0363,46.0969,124218.0
2018-05-07 10:40:00,53.2,53.29,53.1,53.27,72866.0,46.0969,46.1749,46.0103,46.1576,72866.0
2018-05-07 10:50:00,53.27,53.34,53.18,53.23,58675.0,46.1576,46.2182,46.0796,46.1229,58675.0
2018-05-07 11:00:00,53.22,53.28,53.1,53.21,64066.0,46.1143,46.1663,46.0103,46.1056,64066.0
2018-05-07 11:10:00,53.21,53.28,53.13,53.21,127209.0,46.1056,46.1663,46.0363,46.1056,127209.0
2018-05-07 11:20:00,53.22,53.22,53.1,53.18,85746.0,46.1143,46.1143,46.0103,46.0796,85746.0
2018-05-07 11:30:00,53.18,53.23,53.1,53.22,81819.0,46.0796,46.1229,46.0103,46.1143,81819.0
2018-05-07 11:40:00,53.23,53.26,53.17,53.18,54425.0,46.1229,46.1489,46.0709,46.0796,54425.0
2018-05-07 11:50:00,53.17,53.25,53.15,53.2,46419.0,46.0709,46.1403,46.0536,46.0969,46419.0
2018-05-07 12:00:00,53.19,53.27,53.17,53.22,65223.0,46.0883,46.1576,46.0709,46.1143,65223.0
2018-05-07 12:10:00,53.21,53.26,53.15,53.16,54507.0,46.1056,46.1489,46.0536,46.0623,54507.0
2018-05-07 12:20:00,53.15,53.2,53.03,53.1,83267.0,46.0536,46.0969,45.9496,46.0103,83267.0
2018-05-07 12:30:00,53.11,53.16,53.06,53.15,54285.0,46.019,46.0623,45.9756,46.0536,54285.0
2018-05-07 12:40:00,53.15,53.15,53.07,53.09,50181.0,46.0536,46.0536,45.9843,46.0016,50181.0
2018-05-07 12:50:00,53.09,53.15,53.08,53.1,86587.0,46.0016,46.0536,45.993,46.0103,86587.0
2018-05-07 13:00:00,53.1,53.13,53.05,53.06,52235.0,46.0103,46.0363,45.967,45.9756,52235.0
2018-05-07 13:10:00,53.07,53.08,53.01,53.04,56150.0,45.9843,45.993,45.9323,45.9583,56150.0
2018-05-07 13:20:00,53.03,53.11,53.02,53.11,48468.0,45.9496,46.019,45.941,46.019,48468.0
2018-05-07 13:30:00,53.11,53.14,53.02,53.06,141837.0,46.019,46.0449,45.941,45.9756,141837.0
2018-05-07 13:40:00,53.07,53.14,53.02,53.12,59337.0,45.9843,46.0449,45.941,46.0276,59337.0
2018-05-07 13:50:00,53.12,53.13,53.06,53.09,63103.0,46.0276,46.0363,45.9756,46.0016,63103.0
2018-05-07 14:00:00,53.08,53.1,52.93,52.99,112587.0,45.993,46.0103,45.863,45.915,112587.0
2018-05-07 14:10:00,52.99,53.04,52.94,52.95,50697.0,45.915,45.9583,45.8717,45.8803,50697.0
2018-05-07 14:20:00,52.95,52.97,52.91,52.96,65270.0,45.8803,45.8976,45.8457,45.889,65270.0
2018-05-07 14:30:00,52.95,52.99,52.9,52.91,95437.0,45.8803,45.915,45.837,45.8457,95437.0
2018-05-07 14:40:00,52.91,52.96,52.62,52.64,118100.0,45.8457,45.889,45.5944,45.6117,118100.0
2018-05-07 14:50:00,52.63,52.67,52.47,52.49,138250.0,45.603,45.6377,45.4644,45.4817,138250.0
2018-05-07 15:00:00,52.48,52.48,52.21,52.24,194932.0,45.4731,45.4731,45.2391,45.2651,194932.0
2018-05-07 15:10:00,52.23,52.3,52.08,52.08,126166.0,45.2564,45.3171,45.1265,45.1265,126166.0
2018-05-07 15:20:00,52.08,52.23,52.02,52.2,99229.0,45.1265,45.2564,45.0745,45.2305,99229.0
2018-05-07 15:30:00,52.2,52.26,52.09,52.1,170938.0,45.2305,45.2824,45.1351,45.1438,170938.0
2018-05-07 15:40:00,52.1,52.19,52.07,52.14,185051.0,45.1438,45.2218,45.1178,45.1785,185051.0
2018-05-07 15:50:00,52.15,52.15,51.98,52.04,363031.0,45.1871,45.1871,45.0398,45.0918,363031.0
2018-05-08 09:30:00,52.06,52.2,51.86,51.97,159623.0,45.1091,45.2305,44.9359,45.0312,159623.0
2018-05-08 09:40:00,51.98,51.98,51.68,51.74,85238.0,45.0398,45.0398,44.7799,44.8319,85238.0
2018-05-08 09:50:00,51.73,51.74,51.46,51.57,126659.0,44.8232,44.8319,44.5893,44.6846,126659.0
2018-05-08 10:00:00,51.58,51.7,51.51,51.51,113614.0,44.6932,44.7972,44.6326,44.6326,113614.0
2018-05-08 10:10:00,51.51,51.61,51.42,51.54,160967.0,44.6326,44.7192,44.5546,44.6586,160967.0
2018-05-08 10:20:00,51.53,51.55,51.35,51.35,104196.0,44.6499,44.6672,44.4939,44.4939,104196.0
2018-05-08 10:30:00,51.34,51.53,51.33,51.47,240481.0,44.4853,44.6499,44.4766,44.5979,240481.0
2018-05-08 10:40:00,51.46,51.47,51.3,51.32,64860.0,44.5893,44.5979,44.4506,44.4679,64860.0
2018-05-08 10:50:00,51.33,51.44,51.28,51.28,76689.0,44.4766,44.5719,44.4333,44.4333,76689.0
2018-05-08 11:00:00,51.27,51.35,50.81,50.84,197236.0,44.4246,44.4939,44.026,44.052,197236.0
2018-05-08 11:10:00,50.84,51.17,50.76,51.0,175677.0,44.052,44.338,43.9827,44.1907,175677.0
2018-05-08 11:20:00,51.0,51.07,50.88,51.03,134429.0,44.1907,44.2513,44.0867,44.2167,134429.0
2018-05-08 11:30:00,51.02,51.51,50.93,51.48,270280.0,44.208,44.6326,44.13,44.6066,270280.0
2018-05-08 11:40:00,51.48,51.65,51.36,51.59,122050.0,44.6066,44.7539,44.5026,44.7019,122050.0
2018-05-08 11:50:00,51.6,51.65,51.49,51.5,99215.0,44.7106,44.7539,44.6153,44.6239,99215.0
2018-05-08 12:00:00,51.49,51.61,51.41,51.51,90653.0,44.6153,44.7192,44.5459,44.6326,90653.0
2018-05-08 12:10:00,51.51,51.59,51.34,51.37,112749.0,44.6326,44.7019,44.4853,44.5113,112749.0
2018-05-08 12:20:00,51.37,51.43,51.33,51.35,67083.0,44.5113,44.5633,44.4766,44.4939,67083.0
2018-05-08 12:30:00,51.34,51.37,51.29,51.36,111506.0,44.4853,44.5113,44.442,44.5026,111506.0
2018-05-08 12:40:00,51.38,51.44,51.27,51.28,72055.0,44.5199,44.5719,44.4246,44.4333,72055.0
2018-05-08 12:50:00,51.3,51.49,51.2,51.21,227969.0,44.4506,44.6153,44.364,44.3726,227969.0
2018-05-08 13:00:00,51.2,51.35,51.2,51.32,61477.0,44.364,44.4939,44.364,44.4679,61477.0
2018-05-08 13:10:00,51.32,51.35,51.2,51.22,75858.0,44.4679,44.4939,44.364,44.3813,75858.0
2018-05-08 13:20:00,51.23,51.28,51.2,51.26,160363.0,44.39,44.4333,44.364,44.416,160363.0
2018-05-08 13:30:00,51.26,51.29,51.15,51.21,117681.0,44.416,44.442,44.3206,44.3726,117681.0
2018-05-08 13:40:00,51.21,51.27,51.14,51.16,118867.0,44.3726,44.4246,44.312,44.3293,118867.0
2018-05-08 13:50:00,51.17,51.23,51.08,51.14,109992.0,44.338,44.39,44.26,44.312,109992.0
2018-05-08 14:00:00,51.13,51.2,51.05,51.15,173007.0,44.3033,44.364,44.234,44.3206,173007.0
2018-05-08 14:10:00,51.15,51.62,51.11,51.5,344806.0,44.3206,44.7279,44.286,44.6239,344806.0
2018-05-08 14:20:00,51.49,52.0,51.37,51.44,322283.0,44.6153,45.0572,44.5113,44.5719,322283.0
2018-05-08 14:30:00,51.45,51.51,51.28,51.29,160765.0,44.5806,44.6326,44.4333,44.442,160765.0
2018-05-08 14:40:00,51.29,51.38,51.16,51.37,297605.0,44.442,44.5199,44.3293,44.5113,297605.0
2018-05-08 14:50:00,51.37,51.65,51.32,51.55,146332.0,44.5113,44.7539,44.4679,44.6672,146332.0
2018-05-08 15:00:00,51.55,51.74,51.54,51.72,164372.0,44.6672,44.8319,44.6586,44.8145,164372.0
2018-05-08 15:10:00,51.72,51.8,51.64,51.65,315212.0,44.8145,44.8839,44.7452,44.7539,315212.0
2018-05-08 15:20:00,51.66,51.7,51.54,51.66,285021.0,44.7626,44.7972,44.6586,44.7626,285021.0
2018-05-08 15:30:00,51.67,51.81,51.67,51.75,340664.0,44.7712,44.8925,44.7712,44.8405,340664.0
2018-05-08 15:40:00,51.75,51.77,51.69,51.75,315462.0,44.8405,44.8579,44.7885,44.8405,315462.0
2018-05-08 15:50:00,51.75,51.87,51.75,51.86,833143.0,44.8405,44.9445,44.8405,44.9359,833143.0
2018-05-09 09:30:00,52.64,53.03,52.59,53.0,472882.0,45.6117,45.9496,45.5684,45.9236,472882.0
2018-05-09 09:40:00,53.0,53.09,52.94,53.03,406682.0,45.9236,46.0016,45.8717,45.9496,406682.0
2018-05-09 09:50:00,53.03,53.2,52.99,53.18,538318.0,45.9496,46.0969,45.915,46.0796,538318.0
2018-05-09 10:00:00,53.18,53.54,53.09,53.54,356792.0,46.0796,46.3915,46.0016,46.3915,356792.0
2018-05-09 10:10:00,53.54,53.57,53.36,53.42,221369.0,46.3915,46.4175,46.2356,46.2876,221369.0
2018-05-09 10:20:00,53.43,53.58,53.38,53.43,209371.0,46.2962,46.4262,46.2529,46.2962,209371.0
2018-05-09 10:30:00,53.42,53.68,53.42,53.63,221161.0,46.2876,46.5129,46.2876,46.4695,221161.0
2018-05-09 10:40:00,53.63,53.64,53.28,53.31,220007.0,46.4695,46.4782,46.1663,46.1923,220007.0
2018-05-09 10:50:00,53.3,53.31,53.05,53.09,162091.0,46.1836,46.1923,45.967,46.0016,162091.0
2018-05-09 11:00:00,53.09,53.24,53.08,53.2,213538.0,46.0016,46.1316,45.993,46.0969,213538.0
2018-05-09 11:10:00,53.2,53.2,53.04,53.07,182212.0,46.0969,46.0969,45.9583,45.9843,182212.0
2018-05-09 11:20:00,53.06,53.1,52.94,53.04,227823.0,45.9756,46.0103,45.8717,45.9583,227823.0
2018-05-09 11:30:00,53.04,53.12,52.93,52.94,92949.0,45.9583,46.0276,45.863,45.8717,92949.0
2018-05-09 11:40:00,52.94,53.07,52.93,53.07,67287.0,45.8717,45.9843,45.863,45.9843,67287.0
2018-05-09 11:50:00,53.06,53.06,52.95,53.05,150480.0,45.9756,45.9756,45.8803,45.967,150480.0
2018-05-09 12:00:00,53.05,53.1,52.99,53.08,118203.0,45.967,46.0103,45.915,45.993,118203.0
2018-05-09 12:10:00,53.08,53.16,53.07,53.15,198426.0,45.993,46.0623,45.9843,46.0536,198426.0
2018-05-09 12:20:00,53.14,53.17,53.11,53.15,175520.0,46.0449,46.0709,46.019,46.0536,175520.0
2018-05-09 12:30:00,53.16,53.2,53.12,53.17,150729.0,46.0623,46.0969,46.0276,46.0709,150729.0
2018-05-09 12:40:00,53.16,53.22,53.14,53.21,122796.0,46.0623,46.1143,46.0449,46.1056,122796.0
2018-05-09 12:50:00,53.21,53.24,53.14,53.16,148130.0,46.1056,46.1316,46.0449,46.0623,148130.0
2018-05-09 13:00:00,53.17,53.21,53.11,53.21,164773.0,46.0709,46.1056,46.019,46.1056,164773.0
2018-05-09 13:10:00,53.21,53.21,53.04,53.07,115647.0,46.1056,46.1056,45.9583,45.9843,115647.0
2018-05-09 13:20:00,53.06,53.17,53.03,53.13,68774.0,45.9756,46.0709,45.9496,46.0363,68774.0
2018-05-09 13:30:00,53.13,53.15,53.05,53.12,102537.0,46.0363,46.0536,45.967,46.0276,102537.0
2018-05-09 13:40:00,53.12,53.13,53.06,53.09,36550.0,46.0276,46.0363,45.9756,46.0016,36550.0
2018-05-09 13:50:00,53.09,53.14,53.07,53.13,45495.0,46.0016,46.0449,45.9843,46.0363,45495.0
2018-05-09 14:00:00,53.13,53.14,53.01,53.11,62573.0,46.0363,46.0449,45.9323,46.019,62573.0
2018-05-09 14:10:00,53.12,53.16,53.05,53.06,72034.0,46.0276,46.0623,45.967,45.9756,72034.0
2018-05-09 14:20:00,53.07,53.07,52.88,53.0,106447.0,45.9843,45.9843,45.8197,45.9236,106447.0
2018-05-09 14:30:00,53.0,53.09,52.98,53.03,76368.0,45.9236,46.0016,45.9063,45.9496,76368.0
2018-05-09 14:40:00,53.03,53.04,52.95,53.02,95648.0,45.9496,45.9583,45.8803,45.941,95648.0
2018-05-09 14:50:00,53.02,53.02,52.91,53.02,89937.0,45.941,45.941,45.8457,45.941,89937.0
2018-05-09 15:00:00,53.01,53.05,52.97,53.02,108740.0,45.9323,45.967,45.8976,45.941,108740.0
2018-05-09 15:10:00,53.02,53.06,52.95,52.99,136182.0,45.941,45.9756,45.8803,45.915,136182.0
2018-05-09 15:20:00,53.0,53.06,52.91,52.92,113198.0,45.9236,45.9756,45.8457,45.8543,113198.0
2018-05-09 15:30:00,52.91,52.95,52.71,52.78,159483.0,45.8457,45.8803,45.6724,45.733,159483.0
2018-05-09 15:40:00,52.79,52.82,52.63,52.7,270307.0,45.7417,45.7677,45.603,45.6637,270307.0
2018-05-09 15:50:00,52.7,52.72,52.65,52.7,606972.0,45.6637,45.681,45.6204,45.6637,606972.0
2018-05-10 09:30:00,53.35,53.4,52.82,52.84,466677.0,46.2269,46.2702,45.7677,45.785,466677.0
2018-05-10 09:40:00,52.83,53.01,52.73,52.91,257162.0,45.7763,45.9323,45.6897,45.8457,257162.0
2018-05-10 09:50:00,52.9,53.02,52.81,52.91,173849.0,45.837,45.941,45.759,45.8457,173849.0
2018-05-10 10:00:00,52.91,52.97,52.67,52.69,201078.0,45.8457,45.8976,45.6377,45.655,201078.0
2018-05-10 10:10:00,52.7,52.8,52.56,52.63,207958.0,45.6637,45.7503,45.5424,45.603,207958.0
2018-05-10 10:20:00,52.64,52.86,52.6,52.85,195134.0,45.6117,45.8023,45.577,45.7937,195134.0
2018-05-10 10:30:00,52.86,52.87,52.55,52.56,248278.0,45.8023,45.811,45.5337,45.5424,248278.0
2018-05-10 10:40:00,52.56,52.6,52.5,52.57,147586.0,45.5424,45.577,45.4904,45.5511,147586.0
2018-05-10 10:50:00,52.57,52.59,52.44,52.47,107423.0,45.5511,45.5684,45.4384,45.4644,107423.0
2018-05-10 11:00:00,52.47,52.69,52.44,52.66,131361.0,45.4644,45.655,45.4384,45.629,131361.0
2018-05-10 11:10:00,52.65,52.87,52.65,52.79,136710.0,45.6204,45.811,45.6204,45.7417,136710.0
2018-05-10 11:20:00,52.77,52.85,52.76,52.81,241241.0,45.7244,45.7937,45.7157,45.759,241241.0
2018-05-10 11:30:00,52.82,52.85,52.69,52.76,177116.0,45.7677,45.7937,45.655,45.7157,177116.0
2018-05-10 11:40:00,52.77,52.89,52.77,52.88,156850.0,45.7244,45.8283,45.7244,45.8197,156850.0
2018-05-10 11:50:00,52.89,52.9,52.78,52.9,99561.0,45.8283,45.837,45.733,45.837,99561.0
2018-05-10 12:00:00,52.9,52.91,52.85,52.89,85640.0,45.837,45.8457,45.7937,45.8283,85640.0
2018-05-10 12:10:00,52.9,52.91,52.82,52.82,66796.0,45.837,45.8457,45.7677,45.7677,66796.0
2018-05-10 12:20:00,52.83,52.9,52.81,52.86,55984.0,45.7763,45.837,45.759,45.8023,55984.0
2018-05-10 12:30:00,52.87,52.87,52.77,52.81,53121.0,45.811,45.811,45.7244,45.759,53121.0
2018-05-10 12:40:00,52.81,52.81,52.7,52.7,64687.0,45.759,45.759,45.6637,45.6637,64687.0
2018-05-10 12:50:00,52.71,52.8,52.71,52.77,70962.0,45.6724,45.7503,45.6724,45.7244,70962.0
2018-05-10 13:00:00,52.77,52.81,52.75,52.76,49459.0,45.7244,45.759,45.707,45.7157,49459.0
2018-05-10 13:10:00,52.76,52.82,52.64,52.65,85480.0,45.7157,45.7677,45.6117,45.6204,85480.0
2018-05-10 13:20:00,52.65,52.67,52.59,52.63,90156.0,45.6204,45.6377,45.5684,45.603,90156.0
2018-05-10 13:30:00,52.63,52.66,52.54,52.57,201378.0,45.603,45.629,45.5251,45.5511,201378.0
2018-05-10 13:40:00,52.58,52.63,52.43,52.43,160793.0,45.5597,45.603,45.4297,45.4297,160793.0
2018-05-10 13:50:00,52.43,52.52,52.41,52.5,109450.0,45.4297,45.5077,45.4124,45.4904,109450.0
2018-05-10 14:00:00,52.5,52.52,52.44,52.5,124009.0,45.4904,45.5077,45.4384,45.4904,124009.0
2018-05-10 14:10:00,52.5,52.63,52.49,52.59,195940.0,45.4904,45.603,45.4817,45.5684,195940.0
2018-05-10 14:20:00,52.59,52.66,52.58,52.59,144354.0,45.5684,45.629,45.5597,45.5684,144354.0
2018-05-10 14:30:00,52.6,52.78,52.59,52.72,95250.0,45.577,45.733,45.5684,45.681,95250.0
2018-05-10 14:40:00,52.71,52.93,52.68,52.92,92680.0,45.6724,45.863,45.6464,45.8543,92680.0
2018-05-10 14:50:00,52.92,52.99,52.85,52.87,146432.0,45.8543,45.915,45.7937,45.811,146432.0
2018-05-10 15:00:00,52.87,52.91,52.72,52.73,141915.0,45.811,45.8457,45.681,45.6897,141915.0
2018-05-10 15:10:00,52.73,52.75,52.58,52.59,110410.0,45.6897,45.707,45.5597,45.5684,110410.0
2018-05-10 15:20:00,52.6,52.73,52.59,52.69,147205.0,45.577,45.6897,45.5684,45.655,147205.0
2018-05-10 15:30:00,52.69,52.77,52.64,52.72,103978.0,45.655,45.7244,45.6117,45.681,103978.0
2018-05-10 15:40:00,52.73,52.83,52.69,52.82,159013.0,45.6897,45.7763,45.655,45.7677,159013.0
2018-05-10 15:50:00,52.82,52.86,52.69,52.7,418865.0,45.7677,45.8023,45.655,45.6637,418865.0
2018-05-11 09:30:00,52.8,52.82,52.35,52.58,275722.0,45.7503,45.7677,45.3604,45.5597,275722.0
2018-05-11 09:40:00,52.57,52.71,52.38,52.62,197905.0,45.5511,45.6724,45.3864,45.5944,197905.0
2018-05-11 09:50:00,52.62,52.81,52.58,52.79,157115.0,45.5944,45.759,45.5597,45.7417,157115.0
2018-05-11 10:00:00,52.78,52.85,52.59,52.64,205838.0,45.733,45.7937,45.5684,45.6117,205838.0
2018-05-11 10:10:00,52.64,52.72,52.48,52.5,163608.0,45.6117,45.681,45.4731,45.4904,163608.0
2018-05-11 10:20:00,52.5,52.67,52.43,52.43,92981.0,45.4904,45.6377,45.4297,45.4297,92981.0
2018-05-11 10:30:00,52.43,52.62,52.41,52.6,93149.0,45.4297,45.5944,45.4124,45.577,93149.0
2018-05-11 10:40:00,52.6,52.68,52.57,52.61,81462.0,45.577,45.6464,45.5511,45.5857,81462.0
2018-05-11 10:50:00,52.62,52.73,52.62,52.69,188210.0,45.5944,45.6897,45.5944,45.655,188210.0
2018-05-11 11:00:00,52.69,52.71,52.51,52.52,140525.0,45.655,45.6724,45.4991,45.5077,140525.0
2018-05-11 11:10:00,52.52,52.62,52.51,52.56,112757.0,45.5077,45.5944,45.4991,45.5424,112757.0
2018-05-11 11:20:00,52.57,52.62,52.52,52.55,101244.0,45.5511,45.5944,45.5077,45.5337,101244.0
2018-05-11 11:30:00,52.55,52.6,52.49,52.52,103850.0,45.5337,45.577,45.4817,45.5077,103850.0
2018-05-11 11:40:00,52.51,52.68,52.49,52.68,109180.0,45.4991,45.6464,45.4817,45.6464,109180.0
2018-05-11 11:50:00,52.67,52.7,52.59,52.62,102587.0,45.6377,45.6637,45.5684,45.5944,102587.0
2018-05-11 12:00:00,52.62,52.62,52.56,52.59,75710.0,45.5944,45.5944,45.5424,45.5684,75710.0
2018-05-11 12:10:00,52.58,52.59,52.42,52.45,175803.0,45.5597,45.5684,45.4211,45.4471,175803.0
2018-05-11 12:20:00,52.45,52.58,52.44,52.57,102157.0,45.4471,45.5597,45.4384,45.5511,102157.0
2018-05-11 12:30:00,52.57,52.64,52.54,52.6,85616.0,45.5511,45.6117,45.5251,45.577,85616.0
2018-05-11 12:40:00,52.59,52.68,52.57,52.66,291998.0,45.5684,45.6464,45.5511,45.629,291998.0
2018-05-11 12:50:00,52.66,52.66,52.51,52.52,130464.0,45.629,45.629,45.4991,45.5077,130464.0
2018-05-11 13:00:00,52.52,52.55,52.49,52.51,76691.0,45.5077,45.5337,45.4817,45.4991,76691.0
2018-05-11 13:10:00,52.52,52.54,52.45,52.5,74201.0,45.5077,45.5251,45.4471,45.4904,74201.0
2018-05-11 13:20:00,52.5,52.65,52.5,52.61,69923.0,45.4904,45.6204,45.4904,45.5857,69923.0
2018-05-11 13:30:00,52.6,52.62,52.5,52.53,109966.0,45.577,45.5944,45.4904,45.5164,109966.0
2018-05-11 13:40:00,52.54,52.55,52.45,52.55,103771.0,45.5251,45.5337,45.4471,45.5337,103771.0
2018-05-11 13:50:00,52.54,52.57,52.49,52.5,76889.0,45.5251,45.5511,45.4817,45.4904,76889.0
2018-05-11 14:00:00,52.51,52.51,52.45,52.46,80657.0,45.4991,45.4991,45.4471,45.4557,80657.0
2018-05-11 14:10:00,52.46,52.52,52.37,52.51,128205.0,45.4557,45.5077,45.3778,45.4991,128205.0
2018-05-11 14:20:00,52.5,52.52,52.33,52.33,107752.0,45.4904,45.5077,45.3431,45.3431,107752.0
2018-05-11 14:30:00,52.34,52.34,52.24,52.26,152466.0,45.3518,45.3518,45.2651,45.2824,152466.0
2018-05-11 14:40:00,52.26,52.29,52.18,52.29,135320.0,45.2824,45.3084,45.2131,45.3084,135320.0
2018-05-11 14:50:00,52.28,52.34,52.12,52.15,379478.0,45.2998,45.3518,45.1611,45.1871,379478.0
2018-05-11 15:00:00,52.15,52.23,52.14,52.16,231220.0,45.1871,45.2564,45.1785,45.1958,231220.0
2018-05-11 15:10:00,52.16,52.2,52.16,52.19,151070.0,45.1958,45.2305,45.1958,45.2218,151070.0
2018-05-11 15:20:00,52.19,52.21,52.11,52.14,235857.0,45.2218,45.2391,45.1525,45.1785,235857.0
2018-05-11 15:30:00,52.14,52.26,52.11,52.26,247703.0,45.1785,45.2824,45.1525,45.2824,247703.0
2018-05-11 15:40:00,52.25,52.35,52.24,52.28,378804.0,45.2738,45.3604,45.2651,45.2998,378804.0
2018-05-11 15:50:00,52.28,52.31,52.19,52.27,915159.0,45.2998,45.3258,45.2218,45.2911,915159.0
2018-05-14 09:30:00,52.46,52.8,52.4,52.59,272141.0,45.4557,45.7503,45.4038,45.5684,272141.0
2018-05-14 09:40:00,52.6,52.64,52.42,52.56,144568.0,45.577,45.6117,45.4211,45.5424,144568.0
2018-05-14 09:50:00,52.57,52.69,52.5,52.66,149754.0,45.5511,45.655,45.4904,45.629,149754.0
2018-05-14 10:00:00,52.66,52.7,52.59,52.61,176374.0,45.629,45.6637,45.5684,45.5857,176374.0
2018-05-14 10:10:00,52.61,52.72,52.58,52.63,125032.0,45.5857,45.681,45.5597,45.603,125032.0
2018-05-14 10:20:00,52.62,52.73,52.6,52.71,115089.0,45.5944,45.6897,45.577,45.6724,115089.0
2018-05-14 10:30:00,52.71,52.72,52.47,52.51,124186.0,45.6724,45.681,45.4644,45.4991,124186.0
2018-05-14 10:40:00,52.52,52.65,52.47,52.64,110728.0,45.5077,45.6204,45.4644,45.6117,110728.0
2018-05-14 10:50:00,52.63,52.64,52.53,52.62,78913.0,45.603,45.6117,45.5164,45.5944,78913.0
2018-05-14 11:00:00,52.61,52.71,52.56,52.69,115689.0,45.5857,45.6724,45.5424,45.655,115689.0
2018-05-14 11:10:00,52.7,52.75,52.65,52.73,87413.0,45.6637,45.707,45.6204,45.6897,87413.0
2018-05-14 11:20:00,52.73,52.77,52.62,52.68,86280.0,45.6897,45.7244,45.5944,45.6464,86280.0
2018-05-14 11:30:00,52.68,52.76,52.67,52.7,106066.0,45.6464,45.7157,45.6377,45.6637,106066.0
2018-05-14 11:40:00,52.69,52.69,52.56,52.56,98747.0,45.655,45.655,45.5424,45.5424,98747.0
2018-05-14 11:50:00,52.56,52.72,52.56,52.72,77200.0,45.5424,45.681,45.5424,45.681,77200.0
2018-05-14 12:00:00,52.72,52.76,52.62,52.63,77204.0,45.681,45.7157,45.5944,45.603,77204.0
2018-05-14 12:10:00,52.63,52.69,52.59,52.63,58240.0,45.603,45.655,45.5684,45.603,58240.0
2018-05-14 12:20:00,52.63,52.64,52.56,52.6,61583.0,45.603,45.6117,45.5424,45.577,61583.0
2018-05-14 12:30:00,52.6,52.64,52.57,52.61,99188.0,45.577,45.6117,45.5511,45.5857,99188.0
2018-05-14 12:40:00,52.61,52.72,52.6,52.69,61009.0,45.5857,45.681,45.577,45.655,61009.0
2018-05-14 12:50:00,52.68,52.72,52.63,52.66,79919.0,45.6464,45.681,45.603,45.629,79919.0
2018-05-14 13:00:00,52.65,52.7,52.62,52.69,91124.0,45.6204,45.6637,45.5944,45.655,91124.0
2018-05-14 13:10:00,52.7,52.72,52.59,52.6,98064.0,45.6637,45.681,45.5684,45.577,98064.0
2018-05-14 13:20:00,52.61,52.65,52.57,52.65,76999.0,45.5857,45.6204,45.5511,45.6204,76999.0
2018-05-14 13:30:00,52.64,52.69,52.61,52.66,64074.0,45.6117,45.655,45.5857,45.629,64074.0
2018-05-14 13:40:00,52.66,52.69,52.6,52.62,68645.0,45.629,45.655,45.577,45.5944,68645.0
2018-05-14 13:50:00,52.63,52.66,52.53,52.53,76804.0,45.603,45.629,45.5164,45.5164,76804.0
2018-05-14 14:00:00,52.54,52.64,52.53,52.56,81494.0,45.5251,45.6117,45.5164,45.5424,81494.0
2018-05-14 14:10:00,52.56,52.59,52.46,52.48,93017.0,45.5424,45.5684,45.4557,45.4731,93017.0
2018-05-14 14:20:00,52.48,52.6,52.48,52.6,127427.0,45.4731,45.577,45.4731,45.577,127427.0
2018-05-14 14:30:00,52.59,52.67,52.55,52.61,73614.0,45.5684,45.6377,45.5337,45.5857,73614.0
2018-05-14 14:40:00,52.6,52.64,52.57,52.59,68086.0,45.577,45.6117,45.5511,45.5684,68086.0
2018-05-14 14:50:00,52.59,52.67,52.55,52.64,89955.0,45.5684,45.6377,45.5337,45.6117,89955.0
2018-05-14 15:00:00,52.64,52.66,52.57,52.61,79410.0,45.6117,45.629,45.5511,45.5857,79410.0
2018-05-14 15:10:00,52.62,52.63,52.55,52.56,120846.0,45.5944,45.603,45.5337,45.5424,120846.0
2018-05-14 15:20:00,52.57,52.64,52.56,52.58,109447.0,45.5511,45.6117,45.5424,45.5597,109447.0
2018-05-14 15:30:00,52.58,52.59,52.52,52.52,108719.0,45.5597,45.5684,45.5077,45.5077,108719.0
2018-05-14 15:40:00,52.52,52.54,52.45,52.46,181846.0,45.5077,45.5251,45.4471,45.4557,181846.0
2018-05-14 15:50:00,52.46,52.52,52.41,52.51,607992.0,45.4557,45.5077,45.4124,45.4991,607992.0
2018-05-15 09:30:00,52.6,52.63,52.18,52.18,192950.0,45.577,45.603,45.2131,45.2131,192950.0
2018-05-15 09:40:00,52.19,52.33,52.08,52.25,129770.0,45.2218,45.3431,45.1265,45.2738,129770.0
2018-05-15 09:50:00,52.26,52.26,51.97,52.1,198440.0,45.2824,45.2824,45.0312,45.1438,198440.0
2018-05-15 10:00:00,52.11,52.21,52.02,52.18,102691.0,45.1525,45.2391,45.0745,45.2131,102691.0
2018-05-15 10:10:00,52.18,52.32,52.15,52.27,79162.0,45.2131,45.3344,45.1871,45.2911,79162.0
2018-05-15 10:20:00,52.27,52.44,52.26,52.38,102056.0,45.2911,45.4384,45.2824,45.3864,102056.0
2018-05-15 10:30:00,52.39,52.41,52.31,52.34,123792.0,45.3951,45.4124,45.3258,45.3518,123792.0
2018-05-15 10:40:00,52.33,52.58,52.2,52.58,110676.0,45.3431,45.5597,45.2305,45.5597,110676.0
2018-05-15 10:50:00,52.58,52.62,52.52,52.55,66070.0,45.5597,45.5944,45.5077,45.5337,66070.0
2018-05-15 11:00:00,52.55,52.66,52.55,52.56,62011.0,45.5337,45.629,45.5337,45.5424,62011.0
2018-05-15 11:10:00,52.56,52.65,52.54,52.58,87448.0,45.5424,45.6204,45.5251,45.5597,87448.0
2018-05-15 11:20:00,52.58,52.74,52.58,52.7,91623.0,45.5597,45.6984,45.5597,45.6637,91623.0
2018-05-15 11:30:00,52.71,52.72,52.62,52.65,88678.0,45.6724,45.681,45.5944,45.6204,88678.0
2018-05-15 11:40:00,52.65,52.7,52.6,52.67,88603.0,45.6204,45.6637,45.577,45.6377,88603.0
2018-05-15 11:50:00,52.67,52.75,52.65,52.65,90866.0,45.6377,45.707,45.6204,45.6204,90866.0
2018-05-15 12:00:00,52.66,52.75,52.63,52.7,107011.0,45.629,45.707,45.603,45.6637,107011.0
2018-05-15 12:10:00,52.7,52.71,52.59,52.64,57260.0,45.6637,45.6724,45.5684,45.6117,57260.0
2018-05-15 12:20:00,52.64,52.67,52.61,52.66,47124.0,45.6117,45.6377,45.5857,45.629,47124.0
2018-05-15 12:30:00,52.66,52.72,52.65,52.7,48466.0,45.629,45.681,45.6204,45.6637,48466.0
2018-05-15 12:40:00,52.7,52.75,52.67,52.72,63151.0,45.6637,45.707,45.6377,45.681,63151.0
2018-05-15 12:50:00,52.72,52.75,52.64,52.65,76216.0,45.681,45.707,45.6117,45.6204,76216.0
2018-05-15 13:00:00,52.65,52.71,52.59,52.62,49460.0,45.6204,45.6724,45.5684,45.5944,49460.0
2018-05-15 13:10:00,52.62,52.65,52.58,52.64,26165.0,45.5944,45.6204,45.5597,45.6117,26165.0
2018-05-15 13:20:00,52.64,52.69,52.58,52.63,44798.0,45.6117,45.655,45.5597,45.603,44798.0
2018-05-15 13:30:00,52.63,52.69,52.6,52.62,49249.0,45.603,45.655,45.577,45.5944,49249.0
2018-05-15 13:40:00,52.62,52.63,52.56,52.61,56374.0,45.5944,45.603,45.5424,45.5857,56374.0
2018-05-15 13:50:00,52.6,52.64,52.56,52.61,61249.0,45.577,45.6117,45.5424,45.5857,61249.0
2018-05-15 14:00:00,52.61,52.7,52.58,52.65,69842.0,45.5857,45.6637,45.5597,45.6204,69842.0
2018-05-15 14:10:00,52.66,52.7,52.58,52.66,78800.0,45.629,45.6637,45.5597,45.629,78800.0
2018-05-15 14:20:00,52.65,52.69,52.55,52.68,111017.0,45.6204,45.655,45.5337,45.6464,111017.0
2018-05-15 14:30:00,52.67,52.75,52.65,52.68,72840.0,45.6377,45.707,45.6204,45.6464,72840.0
2018-05-15 14:40:00,52.69,52.69,52.55,52.57,67342.0,45.655,45.655,45.5337,45.5511,67342.0
2018-05-15 14:50:00,52.58,52.64,52.57,52.62,54047.0,45.5597,45.6117,45.5511,45.5944,54047.0
2018-05-15 15:00:00,52.62,52.64,52.52,52.59,65021.0,45.5944,45.6117,45.5077,45.5684,65021.0
2018-05-15 15:10:00,52.58,52.63,52.53,52.6,53357.0,45.5597,45.603,45.5164,45.577,53357.0
2018-05-15 15:20:00,52.6,52.6,52.47,52.51,66677.0,45.577,45.577,45.4644,45.4991,66677.0
2018-05-15 15:30:00,52.5,52.56,52.5,52.52,94664.0,45.4904,45.5424,45.4904,45.5077,94664.0
2018-05-15 15:40:00,52.51,52.56,52.49,52.52,131833.0,45.4991,45.5424,45.4817,45.5077,131833.0
2018-05-15 15:50:00,52.53,52.74,52.53,52.72,520331.0,45.5164,45.6984,45.5164,45.681,520331.0
2018-05-16 09:30:00,52.71,52.84,52.34,52.78,350677.0,45.6724,45.785,45.3518,45.733,350677.0
2018-05-16 09:40:00,52.79,52.97,52.73,52.9,126155.0,45.7417,45.8976,45.6897,45.837,126155.0
2018-05-16 09:50:00,52.9,53.02,52.83,52.89,147540.0,45.837,45.941,45.7763,45.8283,147540.0
2018-05-16 10:00:00,52.89,53.03,52.88,53.01,113910.0,45.8283,45.9496,45.8197,45.9323,113910.0
2018-05-16 10:10:00,53.01,53.01,52.86,52.88,55415.0,45.9323,45.9323,45.8023,45.8197,55415.0
2018-05-16 10:20:00,52.86,52.86,52.69,52.74,107431.0,45.8023,45.8023,45.655,45.6984,107431.0
2018-05-16 10:30:00,52.75,53.11,52.73,53.07,143865.0,45.707,46.019,45.6897,45.9843,143865.0
2018-05-16 10:40:00,53.07,53.11,52.97,53.05,141128.0,45.9843,46.019,45.8976,45.967,141128.0
2018-05-16 10:50:00,53.04,53.04,52.92,52.94,118568.0,45.9583,45.9583,45.8543,45.8717,118568.0
2018-05-16 11:00:00,52.93,53.01,52.85,52.87,152793.0,45.863,45.9323,45.7937,45.811,152793.0
2018-05-16 11:10:00,52.88,52.94,52.87,52.89,64321.0,45.8197,45.8717,45.811,45.8283,64321.0
2018-05-16 11:20:00,52.9,52.99,52.88,52.95,70265.0,45.837,45.915,45.8197,45.8803,70265.0
2018-05-16 11:30:00,52.94,53.0,52.89,52.9,56349.0,45.8717,45.9236,45.8283,45.837,56349.0
2018-05-16 11:40:00,52.88,52.95,52.88,52.91,53125.0,45.8197,45.8803,45.8197,45.8457,53125.0
2018-05-16 11:50:00,52.91,52.97,52.89,52.97,122632.0,45.8457,45.8976,45.8283,45.8976,122632.0
2018-05-16 12:00:00,52.97,53.08,52.94,53.05,88340.0,45.8976,45.993,45.8717,45.967,88340.0
2018-05-16 12:10:00,53.05,53.05,52.98,53.01,106839.0,45.967,45.967,45.9063,45.9323,106839.0
2018-05-16 12:20:00,53.0,53.06,52.98,53.02,118747.0,45.9236,45.9756,45.9063,45.941,118747.0
2018-05-16 12:30:00,53.01,53.09,52.98,53.08,180375.0,45.9323,46.0016,45.9063,45.993,180375.0
2018-05-16 12:40:00,53.08,53.16,53.07,53.1,79204.0,45.993,46.0623,45.9843,46.0103,79204.0
2018-05-16 12:50:00,53.09,53.13,53.07,53.1,79341.0,46.0016,46.0363,45.9843,46.0103,79341.0
2018-05-16 13:00:00,53.11,53.14,53.05,53.11,109469.0,46.019,46.0449,45.967,46.019,109469.0
2018-05-16 13:10:00,53.11,53.11,53.02,53.02,102046.0,46.019,46.019,45.941,45.941,102046.0
2018-05-16 13:20:00,53.03,53.04,52.96,52.98,86485.0,45.9496,45.9583,45.889,45.9063,86485.0
2018-05-16 13:30:00,52.98,53.02,52.9,52.91,165219.0,45.9063,45.941,45.837,45.8457,165219.0
2018-05-16 13:40:00,52.91,53.0,52.9,53.0,57545.0,45.8457,45.9236,45.837,45.9236,57545.0
2018-05-16 13:50:00,53.0,53.02,52.97,53.0,97023.0,45.9236,45.941,45.8976,45.9236,97023.0
2018-05-16 14:00:00,53.0,53.03,52.99,53.01,61528.0,45.9236,45.9496,45.915,45.9323,61528.0
2018-05-16 14:10:00,53.01,53.01,52.96,52.98,42763.0,45.9323,45.9323,45.889,45.9063,42763.0
2018-05-16 14:20:00,52.98,53.05,52.97,53.04,116881.0,45.9063,45.967,45.8976,45.9583,116881.0
2018-05-16 14:30:00,53.04,53.04,52.98,52.99,55085.0,45.9583,45.9583,45.9063,45.915,55085.0
2018-05-16 14:40:00,52.99,53.03,52.98,53.03,90998.0,45.915,45.9496,45.9063,45.9496,90998.0
2018-05-16 14:50:00,53.02,53.04,52.99,53.02,95024.0,45.941,45.9583,45.915,45.941,95024.0
2018-05-16 15:00:00,53.01,53.02,52.97,52.99,111055.0,45.9323,45.941,45.8976,45.915,111055.0
2018-05-16 15:10:00,52.99,53.0,52.96,52.98,62780.0,45.915,45.9236,45.889,45.9063,62780.0
2018-05-16 15:20:00,52.98,53.01,52.97,52.99,84268.0,45.9063,45.9323,45.8976,45.915,84268.0
2018-05-16 15:30:00,52.98,53.02,52.96,53.02,109598.0,45.9063,45.941,45.889,45.941,109598.0
2018-05-16 15:40:00,53.02,53.04,52.91,52.91,271072.0,45.941,45.9583,45.8457,45.8457,271072.0
2018-05-16 15:50:00,52.92,52.99,52.89,52.97,399912.0,45.8543,45.915,45.8283,45.8976,399912.0
2018-05-17 09:30:00,53.32,53.8,53.31,53.78,398295.0,46.2009,46.6168,46.1923,46.5995,398295.0
2018-05-17 09:40:00,53.79,54.05,53.61,54.04,295318.0,46.6082,46.8334,46.4522,46.8248,295318.0
2018-05-17 09:50:00,54.06,54.43,54.05,54.31,307205.0,46.8421,47.1627,46.8334,47.0587,307205.0
2018-05-17 10:00:00,54.32,54.35,54.14,54.19,343143.0,47.0674,47.0934,46.9114,46.9548,343143.0
2018-05-17 10:10:00,54.18,54.48,54.14,54.46,398310.0,46.9461,47.206,46.9114,47.1887,398310.0
2018-05-17 10:20:00,54.46,54.65,54.39,54.6,292566.0,47.1887,47.3533,47.1281,47.31,292566.0
2018-05-17 10:30:00,54.6,54.78,54.58,54.68,217267.0,47.31,47.466,47.2927,47.3793,217267.0
2018-05-17 10:40:00,54.67,54.85,54.59,54.7,243446.0,47.3707,47.5266,47.3014,47.3967,243446.0
2018-05-17 10:50:00,54.71,54.91,54.71,54.84,323927.0,47.4053,47.5786,47.4053,47.518,323927.0
2018-05-17 11:00:00,54.83,54.88,54.76,54.8,188916.0,47.5093,47.5526,47.4487,47.4833,188916.0
2018-05-17 11:10:00,54.8,54.9,54.71,54.73,113694.0,47.4833,47.57,47.4053,47.4227,113694.0
2018-05-17 11:20:00,54.72,54.76,54.57,54.68,242370.0,47.414,47.4487,47.284,47.3793,242370.0
2018-05-17 11:30:00,54.68,54.75,54.64,54.72,160344.0,47.3793,47.44,47.3447,47.414,160344.0
2018-05-17 11:40:00,54.71,54.77,54.63,54.63,95200.0,47.4053,47.4573,47.336,47.336,95200.0
2018-05-17 11:50:00,54.62,54.63,54.48,54.58,84959.0,47.3273,47.336,47.206,47.2927,84959.0
2018-05-17 12:00:00,54.59,54.73,54.59,54.63,99638.0,47.3014,47.4227,47.3014,47.336,99638.0
2018-05-17 12:10:00,54.64,54.65,54.54,54.58,85521.0,47.3447,47.3533,47.258,47.2927,85521.0
2018-05-17 12:20:00,54.58,54.62,54.53,54.54,48836.0,47.2927,47.3273,47.2494,47.258,48836.0
2018-05-17 12:30:00,54.54,54.61,54.5,54.57,55544.0,47.258,47.3187,47.2234,47.284,55544.0
2018-05-17 12:40:00,54.56,54.59,54.5,54.54,182203.0,47.2754,47.3014,47.2234,47.258,182203.0
2018-05-17 12:50:00,54.54,54.54,54.39,54.41,133814.0,47.258,47.258,47.1281,47.1454,133814.0
2018-05-17 13:00:00,54.4,54.47,54.38,54.41,60775.0,47.1367,47.1974,47.1194,47.1454,60775.0
2018-05-17 13:10:00,54.4,54.43,54.36,54.4,82827.0,47.1367,47.1627,47.1021,47.1367,82827.0
2018-05-17 13:20:00,54.4,54.42,54.32,54.37,77821.0,47.1367,47.154,47.0674,47.1107,77821.0
2018-05-17 13:30:00,54.38,54.45,54.25,54.26,130424.0,47.1194,47.18,47.0067,47.0154,130424.0
2018-05-17 13:40:00,54.25,54.33,54.22,54.32,86379.0,47.0067,47.0761,46.9808,47.0674,86379.0
2018-05-17 13:50:00,54.33,54.46,54.28,54.29,142081.0,47.0761,47.1887,47.0327,47.0414,142081.0
2018-05-17 14:00:00,54.29,54.35,54.18,54.35,193583.0,47.0414,47.0934,46.9461,47.0934,193583.0
2018-05-17 14:10:00,54.35,54.43,54.26,54.42,180992.0,47.0934,47.1627,47.0154,47.154,180992.0
2018-05-17 14:20:00,54.43,54.54,54.37,54.53,151585.0,47.1627,47.258,47.1107,47.2494,151585.0
2018-05-17 14:30:00,54.54,54.67,54.53,54.65,157927.0,47.258,47.3707,47.2494,47.3533,157927.0
2018-05-17 14:40:00,54.65,54.68,54.51,54.54,288892.0,47.3533,47.3793,47.232,47.258,288892.0
2018-05-17 14:50:00,54.54,54.67,54.53,54.59,215920.0,47.258,47.3707,47.2494,47.3014,215920.0
2018-05-17 15:00:00,54.59,54.59,54.45,54.46,181658.0,47.3014,47.3014,47.18,47.1887,181658.0
2018-05-17 15:10:00,54.46,54.47,54.34,54.35,367460.0,47.1887,47.1974,47.0847,47.0934,367460.0
2018-05-17 15:20:00,54.36,54.45,54.36,54.39,198855.0,47.1021,47.18,47.1021,47.1281,198855.0
2018-05-17 15:30:00,54.39,54.45,54.38,54.42,296207.0,47.1281,47.18,47.1194,47.154,296207.0
2018-05-17 15:40:00,54.42,54.42,54.3,54.4,421458.0,47.154,47.154,47.0501,47.1367,421458.0
2018-05-17 15:50:00,54.41,54.42,54.29,54.37,950642.0,47.1454,47.154,47.0414,47.1107,950642.0
2018-05-18 09:30:00,54.33,54.71,54.27,54.65,299630.0,47.0761,47.4053,47.0241,47.3533,299630.0
2018-05-18 09:40:00,54.65,54.7,54.52,54.58,179613.0,47.3533,47.3967,47.2407,47.2927,179613.0
2018-05-18 09:50:00,54.57,54.58,54.39,54.44,303279.0,47.284,47.2927,47.1281,47.1714,303279.0
2018-05-18 10:00:00,54.44,54.52,54.08,54.1,255988.0,47.1714,47.2407,46.8594,46.8768,255988.0
2018-05-18 10:10:00,54.1,54.27,54.06,54.27,207389.0,46.8768,47.0241,46.8421,47.0241,207389.0
2018-05-18 10:20:00,54.25,54.44,54.25,54.38,161804.0,47.0067,47.1714,47.0067,47.1194,161804.0
2018-05-18 10:30:00,54.38,54.4,54.27,54.36,191218.0,47.1194,47.1367,47.0241,47.1021,191218.0
2018-05-18 10:40:00,54.36,54.37,54.25,54.29,151123.0,47.1021,47.1107,47.0067,47.0414,151123.0
2018-05-18 10:50:00,54.3,54.33,54.17,54.23,199138.0,47.0501,47.0761,46.9374,46.9894,199138.0
2018-05-18 11:00:00,54.23,54.25,54.15,54.23,157470.0,46.9894,47.0067,46.9201,46.9894,157470.0
2018-05-18 11:10:00,54.23,54.27,54.15,54.23,146296.0,46.9894,47.0241,46.9201,46.9894,146296.0
2018-05-18 11:20:00,54.23,54.26,54.09,54.21,138755.0,46.9894,47.0154,46.8681,46.9721,138755.0
2018-05-18 11:30:00,54.21,54.23,54.15,54.21,115649.0,46.9721,46.9894,46.9201,46.9721,115649.0
2018-05-18 11:40:00,54.22,54.23,54.16,54.16,72871.0,46.9808,46.9894,46.9288,46.9288,72871.0
2018-05-18 11:50:00,54.16,54.35,54.16,54.32,117285.0,46.9288,47.0934,46.9288,47.0674,117285.0
2018-05-18 12:00:00,54.33,54.36,54.28,54.31,131374.0,47.0761,47.1021,47.0327,47.0587,131374.0
2018-05-18 12:10:00,54.31,54.35,54.25,54.34,84283.0,47.0587,47.0934,47.0067,47.0847,84283.0
2018-05-18 12:20:00,54.35,54.36,54.3,54.35,98833.0,47.0934,47.1021,47.0501,47.0934,98833.0
2018-05-18 12:30:00,54.35,54.37,54.29,54.3,64563.0,47.0934,47.1107,47.0414,47.0501,64563.0
2018-05-18 12:40:00,54.3,54.31,54.25,54.25,82358.0,47.0501,47.0587,47.0067,47.0067,82358.0
2018-05-18 12:50:00,54.26,54.29,54.25,54.28,75769.0,47.0154,47.0414,47.0067,47.0327,75769.0
2018-05-18 13:00:00,54.28,54.31,54.25,54.26,64880.0,47.0327,47.0587,47.0067,47.0154,64880.0
2018-05-18 13:10:00,54.27,54.32,54.25,54.31,69465.0,47.0241,47.0674,47.0067,47.0587,69465.0
2018-05-18 13:20:00,54.3,54.34,54.28,54.34,67540.0,47.0501,47.0847,47.0327,47.0847,67540.0
2018-05-18 13:30:00,54.33,54.34,54.26,54.27,67854.0,47.0761,47.0847,47.0154,47.0241,67854.0
2018-05-18 13:40:00,54.26,54.36,54.26,54.35,81445.0,47.0154,47.1021,47.0154,47.0934,81445.0
2018-05-18 13:50:00,54.36,54.41,54.32,54.41,86852.0,47.1021,47.1454,47.0674,47.1454,86852.0
2018-05-18 14:00:00,54.41,54.42,54.3,54.35,98193.0,47.1454,47.154,47.0501,47.0934,98193.0
2018-05-18 14:10:00,54.35,54.36,54.29,54.33,87612.0,47.0934,47.1021,47.0414,47.0761,87612.0
2018-05-18 14:20:00,54.34,54.35,54.3,54.32,100366.0,47.0847,47.0934,47.0501,47.0674,100366.0
2018-05-18 14:30:00,54.31,54.34,54.3,54.3,60041.0,47.0587,47.0847,47.0501,47.0501,60041.0
2018-05-18 14:40:00,54.3,54.32,54.25,54.26,89801.0,47.0501,47.0674,47.0067,47.0154,89801.0
2018-05-18 14:50:00,54.26,54.3,54.25,54.3,74364.0,47.0154,47.0501,47.0067,47.0501,74364.0
2018-05-18 15:00:00,54.3,54.3,54.23,54.28,125772.0,47.0501,47.0501,46.9894,47.0327,125772.0
2018-05-18 15:10:00,54.29,54.29,54.25,54.29,76556.0,47.0414,47.0414,47.0067,47.0414,76556.0
2018-05-18 15:20:00,54.28,54.31,54.26,54.3,121798.0,47.0327,47.0587,47.0154,47.0501,121798.0
2018-05-18 15:30:00,54.3,54.33,54.29,54.3,171522.0,47.0501,47.0761,47.0414,47.0501,171522.0
2018-05-18 15:40:00,54.3,54.31,54.23,54.29,196004.0,47.0501,47.0587,46.9894,47.0414,196004.0
2018-05-18 15:50:00,54.28,54.38,54.25,54.31,626321.0,47.0327,47.1194,47.0067,47.0587,626321.0
2018-05-21 09:30:00,54.8,54.8,54.32,54.37,207918.0,47.4833,47.4833,47.0674,47.1107,207918.0
2018-05-21 09:40:00,54.39,54.55,54.26,54.31,119728.0,47.1281,47.2667,47.0154,47.0587,119728.0
2018-05-21 09:50:00,54.3,54.3,53.87,53.9,209127.0,47.0501,47.0501,46.6775,46.7035,209127.0
2018-05-21 10:00:00,53.91,53.95,53.73,53.75,122645.0,46.7121,46.7468,46.5562,46.5735,122645.0
2018-05-21 10:10:00,53.75,53.95,53.74,53.88,166389.0,46.5735,46.7468,46.5648,46.6861,166389.0
2018-05-21 10:20:00,53.88,53.91,53.76,53.8,113296.0,46.6861,46.7121,46.5822,46.6168,113296.0
2018-05-21 10:30:00,53.8,54.01,53.76,53.92,203461.0,46.6168,46.7988,46.5822,46.7208,203461.0
2018-05-21 10:40:00,53.92,53.96,53.83,53.85,157767.0,46.7208,46.7555,46.6428,46.6602,157767.0
2018-05-21 10:50:00,53.85,53.85,53.63,53.83,152500.0,46.6602,46.6602,46.4695,46.6428,152500.0
2018-05-21 11:00:00,53.84,53.92,53.82,53.91,74208.0,46.6515,46.7208,46.6342,46.7121,74208.0
2018-05-21 11:10:00,53.91,54.15,53.9,54.08,125927.0,46.7121,46.9201,46.7035,46.8594,125927.0
2018-05-21 11:20:00,54.08,54.14,54.04,54.11,141232.0,46.8594,46.9114,46.8248,46.8854,141232.0
2018-05-21 11:30:00,54.12,54.25,54.1,54.23,102159.0,46.8941,47.0067,46.8768,46.9894,102159.0
2018-05-21 11:40:00,54.23,54.26,54.2,54.23,80711.0,46.9894,47.0154,46.9634,46.9894,80711.0
2018-05-21 11:50:00,54.23,54.34,54.17,54.34,88327.0,46.9894,47.0847,46.9374,47.0847,88327.0
2018-05-21 12:00:00,54.34,54.37,54.23,54.24,75307.0,47.0847,47.1107,46.9894,46.9981,75307.0
2018-05-21 12:10:00,54.23,54.33,54.22,54.26,57817.0,46.9894,47.0761,46.9808,47.0154,57817.0
2018-05-21 12:20:00,54.26,54.34,54.25,54.32,71675.0,47.0154,47.0847,47.0067,47.0674,71675.0
2018-05-21 12:30:00,54.32,54.34,54.29,54.29,70071.0,47.0674,47.0847,47.0414,47.0414,70071.0
2018-05-21 12:40:00,54.29,54.34,54.29,54.3,109153.0,47.0414,47.0847,47.0414,47.0501,109153.0
2018-05-21 12:50:00,54.3,54.35,54.28,54.28,87356.0,47.0501,47.0934,47.0327,47.0327,87356.0
2018-05-21 13:00:00,54.29,54.32,54.25,54.31,124613.0,47.0414,47.0674,47.0067,47.0587,124613.0
2018-05-21 13:10:00,54.3,54.31,54.21,54.26,85414.0,47.0501,47.0587,46.9721,47.0154,85414.0
2018-05-21 13:20:00,54.26,54.28,54.23,54.26,94135.0,47.0154,47.0327,46.9894,47.0154,94135.0
2018-05-21 13:30:00,54.27,54.33,54.24,54.32,102220.0,47.0241,47.0761,46.9981,47.0674,102220.0
2018-05-21 13:40:00,54.31,54.41,54.29,54.41,78944.0,47.0587,47.1454,47.0414,47.1454,78944.0
2018-05-21 13:50:00,54.4,54.42,54.33,54.41,60933.0,47.1367,47.154,47.0761,47.1454,60933.0
2018-05-21 14:00:00,54.41,54.41,54.28,54.3,65561.0,47.1454,47.1454,47.0327,47.0501,65561.0
2018-05-21 14:10:00,54.29,54.34,54.22,54.28,71431.0,47.0414,47.0847,46.9808,47.0327,71431.0
2018-05-21 14:20:00,54.27,54.34,54.25,54.3,83330.0,47.0241,47.0847,47.0067,47.0501,83330.0
2018-05-21 14:30:00,54.3,54.32,54.28,54.28,57777.0,47.0501,47.0674,47.0327,47.0327,57777.0
2018-05-21 14:40:00,54.29,54.32,54.26,54.31,90221.0,47.0414,47.0674,47.0154,47.0587,90221.0
2018-05-21 14:50:00,54.31,54.37,54.31,54.32,72312.0,47.0587,47.1107,47.0587,47.0674,72312.0
2018-05-21 15:00:00,54.33,54.34,54.27,54.34,82455.0,47.0761,47.0847,47.0241,47.0847,82455.0
2018-05-21 15:10:00,54.33,54.42,54.32,54.39,100030.0,47.0761,47.154,47.0674,47.1281,100030.0
2018-05-21 15:20:00,54.4,54.41,54.3,54.33,143671.0,47.1367,47.1454,47.0501,47.0761,143671.0
2018-05-21 15:30:00,54.32,54.36,54.31,54.35,107586.0,47.0674,47.1021,47.0587,47.0934,107586.0
2018-05-21 15:40:00,54.36,54.43,54.35,54.38,197588.0,47.1021,47.1627,47.0934,47.1194,197588.0
2018-05-21 15:50:00,54.38,54.42,54.35,54.39,462199.0,47.1194,47.154,47.0934,47.1281,462199.0
2018-05-22 09:30:00,54.16,54.32,54.09,54.23,130704.0,46.9288,47.0674,46.8681,46.9894,130704.0
2018-05-22 09:40:00,54.23,54.36,54.17,54.18,214019.0,46.9894,47.1021,46.9374,46.9461,214019.0
2018-05-22 09:50:00,54.18,54.48,54.17,54.39,113887.0,46.9461,47.206,46.9374,47.1281,113887.0
2018-05-22 10:00:00,54.4,54.43,54.31,54.38,46203.0,47.1367,47.1627,47.0587,47.1194,46203.0
2018-05-22 10:10:00,54.37,54.48,54.12,54.12,113418.0,47.1107,47.206,46.8941,46.8941,113418.0
2018-05-22 10:20:00,54.12,54.27,54.09,54.27,85755.0,46.8941,47.0241,46.8681,47.0241,85755.0
2018-05-22 10:30:00,54.27,54.54,54.27,54.41,131102.0,47.0241,47.258,47.0241,47.1454,131102.0
2018-05-22 10:40:00,54.41,54.49,54.4,54.44,56322.0,47.1454,47.2147,47.1367,47.1714,56322.0
2018-05-22 10:50:00,54.44,54.44,54.32,54.37,66147.0,47.1714,47.1714,47.0674,47.1107,66147.0
2018-05-22 11:00:00,54.37,54.57,54.37,54.57,119371.0,47.1107,47.284,47.1107,47.284,119371.0
2018-05-22 11:10:00,54.57,54.61,54.46,54.49,77650.0,47.284,47.3187,47.1887,47.2147,77650.0
2018-05-22 11:20:00,54.5,54.67,54.47,54.62,73106.0,47.2234,47.3707,47.1974,47.3273,73106.0
2018-05-22 11:30:00,54.62,54.64,54.55,54.62,106064.0,47.3273,47.3447,47.2667,47.3273,106064.0
2018-05-22 11:40:00,54.62,54.64,54.56,54.62,127985.0,47.3273,47.3447,47.2754,47.3273,127985.0
2018-05-22 11:50:00,54.63,54.69,54.59,54.69,57429.0,47.336,47.388,47.3014,47.388,57429.0
2018-05-22 12:00:00,54.7,54.71,54.62,54.67,58047.0,47.3967,47.4053,47.3273,47.3707,58047.0
2018-05-22 12:10:00,54.67,54.68,54.62,54.63,35538.0,47.3707,47.3793,47.3273,47.336,35538.0
2018-05-22 12:20:00,54.63,54.63,54.43,54.44,83464.0,47.336,47.336,47.1627,47.1714,83464.0
2018-05-22 12:30:00,54.44,54.57,54.41,54.49,58964.0,47.1714,47.284,47.1454,47.2147,58964.0
2018-05-22 12:40:00,54.49,54.51,54.39,54.47,50095.0,47.2147,47.232,47.1281,47.1974,50095.0
2018-05-22 12:50:00,54.48,54.52,54.46,54.5,33871.0,47.206,47.2407,47.1887,47.2234,33871.0
2018-05-22 13:00:00,54.5,54.51,54.43,54.46,52616.0,47.2234,47.232,47.1627,47.1887,52616.0
2018-05-22 13:10:00,54.47,54.51,54.44,54.48,62713.0,47.1974,47.232,47.1714,47.206,62713.0
2018-05-22 13:20:00,54.48,54.49,54.33,54.34,101936.0,47.206,47.2147,47.0761,47.0847,101936.0
2018-05-22 13:30:00,54.34,54.45,54.3,54.43,72966.0,47.0847,47.18,47.0501,47.1627,72966.0
2018-05-22 13:40:00,54.43,54.43,54.36,54.4,50484.0,47.1627,47.1627,47.1021,47.1367,50484.0
2018-05-22 13:50:00,54.4,54.48,54.38,54.4,61487.0,47.1367,47.206,47.1194,47.1367,61487.0
2018-05-22 14:00:00,54.4,54.4,54.35,54.37,55867.0,47.1367,47.1367,47.0934,47.1107,55867.0
2018-05-22 14:10:00,54.38,54.4,54.31,54.31,46165.0,47.1194,47.1367,47.0587,47.0587,46165.0
2018-05-22 14:20:00,54.32,54.32,54.26,54.28,65415.0,47.0674,47.0674,47.0154,47.0327,65415.0
2018-05-22 14:30:00,54.29,54.31,54.09,54.09,87236.0,47.0414,47.0587,46.8681,46.8681,87236.0
2018-05-22 14:40:00,54.09,54.12,53.92,53.98,100021.0,46.8681,46.8941,46.7208,46.7728,100021.0
2018-05-22 14:50:00,53.98,53.98,53.49,53.52,336098.0,46.7728,46.7728,46.3482,46.3742,336098.0
2018-05-22 15:00:00,53.52,53.56,53.11,53.14,487303.0,46.3742,46.4089,46.019,46.0449,487303.0
2018-05-22 15:10:00,53.15,53.33,53.01,53.27,284228.0,46.0536,46.2096,45.9323,46.1576,284228.0
2018-05-22 15:20:00,53.26,53.33,53.19,53.26,159871.0,46.1489,46.2096,46.0883,46.1489,159871.0
2018-05-22 15:30:00,53.26,53.26,52.98,53.07,360929.0,46.1489,46.1489,45.9063,45.9843,360929.0
2018-05-22 15:40:00,53.07,53.2,53.05,53.2,322803.0,45.9843,46.0969,45.967,46.0969,322803.0
2018-05-22 15:50:00,53.19,53.29,53.17,53.24,550647.0,46.0883,46.1749,46.0709,46.1316,550647.0
2018-05-23 09:30:00,52.63,52.75,52.2,52.74,365437.0,45.603,45.707,45.2305,45.6984,365437.0
2018-05-23 09:40:00,52.74,52.78,52.41,52.47,214603.0,45.6984,45.733,45.4124,45.4644,214603.0
2018-05-23 09:50:00,52.46,52.66,52.39,52.51,217419.0,45.4557,45.629,45.3951,45.4991,217419.0
2018-05-23 10:00:00,52.52,52.72,52.51,52.68,194574.0,45.5077,45.681,45.4991,45.6464,194574.0
2018-05-23 10:10:00,52.69,52.77,52.61,52.66,151085.0,45.655,45.7244,45.5857,45.629,151085.0
2018-05-23 10:20:00,52.66,52.77,52.52,52.6,133023.0,45.629,45.7244,45.5077,45.577,133023.0
2018-05-23 10:30:00,52.59,52.59,52.04,52.09,351633.0,45.5684,45.5684,45.0918,45.1351,351633.0
2018-05-23 10:40:00,52.1,52.19,52.01,52.12,233102.0,45.1438,45.2218,45.0658,45.1611,233102.0
2018-05-23 10:50:00,52.13,52.18,52.05,52.14,138480.0,45.1698,45.2131,45.1005,45.1785,138480.0
2018-05-23 11:00:00,52.13,52.37,52.11,52.27,267997.0,45.1698,45.3778,45.1525,45.2911,267997.0
2018-05-23 11:10:00,52.27,52.46,52.18,52.37,121722.0,45.2911,45.4557,45.2131,45.3778,121722.0
2018-05-23 11:20:00,52.36,52.51,52.29,52.39,90383.0,45.3691,45.4991,45.3084,45.3951,90383.0
2018-05-23 11:30:00,52.38,52.42,52.19,52.26,140396.0,45.3864,45.4211,45.2218,45.2824,140396.0
2018-05-23 11:40:00,52.26,52.6,52.24,52.52,130549.0,45.2824,45.577,45.2651,45.5077,130549.0
2018-05-23 11:50:00,52.53,52.63,52.5,52.55,111373.0,45.5164,45.603,45.4904,45.5337,111373.0
2018-05-23 12:00:00,52.55,52.61,52.51,52.56,71079.0,45.5337,45.5857,45.4991,45.5424,71079.0
2018-05-23 12:10:00,52.56,52.6,52.51,52.51,74927.0,45.5424,45.577,45.4991,45.4991,74927.0
2018-05-23 12:20:00,52.51,52.54,52.45,52.49,82399.0,45.4991,45.5251,45.4471,45.4817,82399.0
2018-05-23 12:30:00,52.5,52.61,52.49,52.57,77536.0,45.4904,45.5857,45.4817,45.5511,77536.0
2018-05-23 12:40:00,52.57,52.64,52.52,52.55,97088.0,45.5511,45.6117,45.5077,45.5337,97088.0
2018-05-23 12:50:00,52.55,52.56,52.45,52.52,86624.0,45.5337,45.5424,45.4471,45.5077,86624.0
2018-05-23 13:00:00,52.51,52.51,52.42,52.47,78647.0,45.4991,45.4991,45.4211,45.4644,78647.0
2018-05-23 13:10:00,52.48,52.54,52.43,52.45,100182.0,45.4731,45.5251,45.4297,45.4471,100182.0
2018-05-23 13:20:00,52.46,52.64,52.43,52.59,92613.0,45.4557,45.6117,45.4297,45.5684,92613.0
2018-05-23 13:30:00,52.6,52.62,52.55,52.59,67421.0,45.577,45.5944,45.5337,45.5684,67421.0
2018-05-23 13:40:00,52.59,52.65,52.58,52.62,94406.0,45.5684,45.6204,45.5597,45.5944,94406.0
2018-05-23 13:50:00,52.62,52.63,52.56,52.61,63640.0,45.5944,45.603,45.5424,45.5857,63640.0
2018-05-23 14:00:00,52.61,52.86,52.55,52.85,138386.0,45.5857,45.8023,45.5337,45.7937,138386.0
2018-05-23 14:10:00,52.86,52.9,52.75,52.79,116010.0,45.8023,45.837,45.707,45.7417,116010.0
2018-05-23 14:20:00,52.78,52.89,52.76,52.78,100065.0,45.733,45.8283,45.7157,45.733,100065.0
2018-05-23 14:30:00,52.78,52.79,52.69,52.73,73300.0,45.733,45.7417,45.655,45.6897,73300.0
2018-05-23 14:40:00,52.74,52.8,52.72,52.75,99821.0,45.6984,45.7503,45.681,45.707,99821.0
2018-05-23 14:50:00,52.74,52.77,52.72,52.76,119221.0,45.6984,45.7244,45.681,45.7157,119221.0
2018-05-23 15:00:00,52.75,52.84,52.74,52.75,77300.0,45.707,45.785,45.6984,45.707,77300.0
2018-05-23 15:10:00,52.75,52.76,52.7,52.76,111979.0,45.707,45.7157,45.6637,45.7157,111979.0
2018-05-23 15:20:00,52.76,52.82,52.68,52.8,164710.0,45.7157,45.7677,45.6464,45.7503,164710.0
2018-05-23 15:30:00,52.8,52.84,52.75,52.8,132327.0,45.7503,45.785,45.707,45.7503,132327.0
2018-05-23 15:40:00,52.8,52.85,52.77,52.85,232650.0,45.7503,45.7937,45.7244,45.7937,232650.0
2018-05-23 15:50:00,52.85,52.95,52.85,52.91,512685.0,45.7937,45.8803,45.7937,45.8457,512685.0
2018-05-24 09:30:00,52.44,52.61,52.16,52.47,492430.0,45.4384,45.5857,45.1958,45.4644,492430.0
2018-05-24 09:40:00,52.47,52.48,52.08,52.09,297190.0,45.4644,45.4731,45.1265,45.1351,297190.0
2018-05-24 09:50:00,52.08,52.46,52.07,52.46,403426.0,45.1265,45.4557,45.1178,45.4557,403426.0
2018-05-24 10:00:00,52.45,52.59,52.37,52.39,282830.0,45.4471,45.5684,45.3778,45.3951,282830.0
2018-05-24 10:10:00,52.4,52.41,52.3,52.39,128813.0,45.4038,45.4124,45.3171,45.3951,128813.0
2018-05-24 10:20:00,52.4,52.42,52.15,52.21,184554.0,45.4038,45.4211,45.1871,45.2391,184554.0
2018-05-24 10:30:00,52.21,52.25,52.11,52.2,218036.0,45.2391,45.2738,45.1525,45.2305,218036.0
2018-05-24 10:40:00,52.2,52.42,52.17,52.36,235157.0,45.2305,45.4211,45.2045,45.3691,235157.0
2018-05-24 10:50:00,52.36,52.51,52.26,52.3,243298.0,45.3691,45.4991,45.2824,45.3171,243298.0
2018-05-24 11:00:00,52.29,52.49,52.25,52.44,83611.0,45.3084,45.4817,45.2738,45.4384,83611.0
2018-05-24 11:10:00,52.44,52.52,52.39,52.48,109403.0,45.4384,45.5077,45.3951,45.4731,109403.0
2018-05-24 11:20:00,52.48,52.51,52.3,52.32,120877.0,45.4731,45.4991,45.3171,45.3344,120877.0
2018-05-24 11:30:00,52.32,52.39,52.27,52.38,78467.0,45.3344,45.3951,45.2911,45.3864,78467.0
2018-05-24 11:40:00,52.38,52.5,52.36,52.47,61523.0,45.3864,45.4904,45.3691,45.4644,61523.0
2018-05-24 11:50:00,52.48,52.54,52.42,52.49,67612.0,45.4731,45.5251,45.4211,45.4817,67612.0
2018-05-24 12:00:00,52.5,52.5,52.39,52.4,60487.0,45.4904,45.4904,45.3951,45.4038,60487.0
2018-05-24 12:10:00,52.4,52.47,52.37,52.4,75600.0,45.4038,45.4644,45.3778,45.4038,75600.0
2018-05-24 12:20:00,52.4,52.44,52.35,52.36,92477.0,45.4038,45.4384,45.3604,45.3691,92477.0
2018-05-24 12:30:00,52.36,52.44,52.34,52.36,119652.0,45.3691,45.4384,45.3518,45.3691,119652.0
2018-05-24 12:40:00,52.36,52.38,52.3,52.35,70348.0,45.3691,45.3864,45.3171,45.3604,70348.0
2018-05-24 12:50:00,52.35,52.4,52.33,52.39,60446.0,45.3604,45.4038,45.3431,45.3951,60446.0
2018-05-24 13:00:00,52.39,52.51,52.38,52.46,72173.0,45.3951,45.4991,45.3864,45.4557,72173.0
2018-05-24 13:10:00,52.46,52.55,52.46,52.52,56352.0,45.4557,45.5337,45.4557,45.5077,56352.0
2018-05-24 13:20:00,52.53,52.53,52.44,52.45,73768.0,45.5164,45.5164,45.4384,45.4471,73768.0
2018-05-24 13:30:00,52.45,52.47,52.4,52.43,43425.0,45.4471,45.4644,45.4038,45.4297,43425.0
2018-05-24 13:40:00,52.44,52.47,52.41,52.44,47644.0,45.4384,45.4644,45.4124,45.4384,47644.0
2018-05-24 13:50:00,52.44,52.44,52.36,52.41,62261.0,45.4384,45.4384,45.3691,45.4124,62261.0
2018-05-24 14:00:00,52.4,52.4,52.3,52.35,54447.0,45.4038,45.4038,45.3171,45.3604,54447.0
2018-05-24 14:10:00,52.34,52.41,52.3,52.37,60195.0,45.3518,45.4124,45.3171,45.3778,60195.0
2018-05-24 14:20:00,52.37,52.38,52.33,52.36,75979.0,45.3778,45.3864,45.3431,45.3691,75979.0
2018-05-24 14:30:00,52.36,52.37,52.28,52.29,58104.0,45.3691,45.3778,45.2998,45.3084,58104.0
2018-05-24 14:40:00,52.29,52.3,52.25,52.29,47288.0,45.3084,45.3171,45.2738,45.3084,47288.0
2018-05-24 14:50:00,52.29,52.4,52.27,52.39,87933.0,45.3084,45.4038,45.2911,45.3951,87933.0
2018-05-24 15:00:00,52.38,52.4,52.33,52.38,85131.0,45.3864,45.4038,45.3431,45.3864,85131.0
2018-05-24 15:10:00,52.4,52.41,52.31,52.39,87977.0,45.4038,45.4124,45.3258,45.3951,87977.0
2018-05-24 15:20:00,52.4,52.4,52.28,52.3,94252.0,45.4038,45.4038,45.2998,45.3171,94252.0
2018-05-24 15:30:00,52.31,52.31,52.22,52.23,143995.0,45.3258,45.3258,45.2478,45.2564,143995.0
2018-05-24 15:40:00,52.23,52.31,52.22,52.3,173349.0,45.2564,45.3258,45.2478,45.3171,173349.0
2018-05-24 15:50:00,52.3,52.33,52.25,52.27,499903.0,45.3171,45.3431,45.2738,45.2911,499903.0
2018-05-25 09:30:00,51.14,51.14,49.81,50.07,824587.0,44.312,44.312,43.1596,43.3848,824587.0
2018-05-25 09:40:00,50.07,50.32,49.97,50.13,369109.0,43.3848,43.6015,43.2982,43.4368,369109.0
2018-05-25 09:50:00,50.11,50.11,49.83,50.05,414961.0,43.4195,43.4195,43.1769,43.3675,414961.0
2018-05-25 10:00:00,50.03,50.06,49.69,49.89,767157.0,43.3502,43.3762,43.0556,43.2289,767157.0
2018-05-25 10:10:00,49.89,50.04,49.84,49.91,266637.0,43.2289,43.3588,43.1856,43.2462,266637.0
2018-05-25 10:20:00,49.9,50.01,49.83,49.89,307197.0,43.2375,43.3329,43.1769,43.2289,307197.0
2018-05-25 10:30:00,49.89,49.92,49.71,49.82,276033.0,43.2289,43.2549,43.0729,43.1682,276033.0
2018-05-25 10:40:00,49.82,49.9,49.7,49.77,356536.0,43.1682,43.2375,43.0642,43.1249,356536.0
2018-05-25 10:50:00,49.76,50.03,49.76,49.97,228030.0,43.1162,43.3502,43.1162,43.2982,228030.0
2018-05-25 11:00:00,49.96,49.96,49.7,49.92,206607.0,43.2895,43.2895,43.0642,43.2549,206607.0
2018-05-25 11:10:00,49.92,49.93,49.8,49.81,151630.0,43.2549,43.2635,43.1509,43.1596,151630.0
2018-05-25 11:20:00,49.8,49.86,49.6,49.63,646205.0,43.1509,43.2029,42.9776,43.0036,646205.0
2018-05-25 11:30:00,49.63,49.78,49.52,49.57,295702.0,43.0036,43.1336,42.9083,42.9516,295702.0
2018-05-25 11:40:00,49.57,49.58,49.38,49.42,249317.0,42.9516,42.9603,42.787,42.8216,249317.0
2018-05-25 11:50:00,49.42,49.5,49.4,49.5,222196.0,42.8216,42.8909,42.8043,42.8909,222196.0
2018-05-25 12:00:00,49.48,49.55,49.3,49.32,291039.0,42.8736,42.9343,42.7177,42.735,291039.0
2018-05-25 12:10:00,49.32,49.45,49.26,49.37,212385.0,42.735,42.8476,42.683,42.7783,212385.0
2018-05-25 12:20:00,49.37,49.62,49.35,49.62,154929.0,42.7783,42.9949,42.761,42.9949,154929.0
2018-05-25 12:30:00,49.61,49.65,49.54,49.57,215374.0,42.9863,43.0209,42.9256,42.9516,215374.0
2018-05-25 12:40:00,49.58,49.7,49.53,49.67,96475.0,42.9603,43.0642,42.9169,43.0383,96475.0
2018-05-25 12:50:00,49.67,49.78,49.64,49.7,229872.0,43.0383,43.1336,43.0123,43.0642,229872.0
2018-05-25 13:00:00,49.71,49.73,49.64,49.66,128233.0,43.0729,43.0902,43.0123,43.0296,128233.0
2018-05-25 13:10:00,49.66,49.69,49.61,49.68,103297.0,43.0296,43.0556,42.9863,43.0469,103297.0
2018-05-25 13:20:00,49.68,49.74,49.63,49.72,123682.0,43.0469,43.0989,43.0036,43.0816,123682.0
2018-05-25 13:30:00,49.72,49.77,49.63,49.77,218471.0,43.0816,43.1249,43.0036,43.1249,218471.0
2018-05-25 13:40:00,49.77,49.77,49.67,49.68,128489.0,43.1249,43.1249,43.0383,43.0469,128489.0
2018-05-25 13:50:00,49.68,49.82,49.68,49.78,151224.0,43.0469,43.1682,43.0469,43.1336,151224.0
2018-05-25 14:00:00,49.78,49.85,49.73,49.82,139343.0,43.1336,43.1942,43.0902,43.1682,139343.0
2018-05-25 14:10:00,49.81,49.82,49.68,49.72,183641.0,43.1596,43.1682,43.0469,43.0816,183641.0
2018-05-25 14:20:00,49.72,49.85,49.7,49.8,102658.0,43.0816,43.1942,43.0642,43.1509,102658.0
2018-05-25 14:30:00,49.81,49.84,49.77,49.81,104570.0,43.1596,43.1856,43.1249,43.1596,104570.0
2018-05-25 14:40:00,49.81,49.85,49.78,49.83,138478.0,43.1596,43.1942,43.1336,43.1769,138478.0
2018-05-25 14:50:00,49.83,49.92,49.83,49.89,134250.0,43.1769,43.2549,43.1769,43.2289,134250.0
2018-05-25 15:00:00,49.89,49.89,49.77,49.84,168767.0,43.2289,43.2289,43.1249,43.1856,168767.0
2018-05-25 15:10:00,49.84,49.88,49.81,49.84,155823.0,43.1856,43.2202,43.1596,43.1856,155823.0
2018-05-25 15:20:00,49.84,50.01,49.84,50.01,158189.0,43.1856,43.3329,43.1856,43.3329,158189.0
2018-05-25 15:30:00,50.01,50.12,49.96,50.12,392621.0,43.3329,43.4282,43.2895,43.4282,392621.0
2018-05-25 15:40:00,50.12,50.25,50.11,50.23,458004.0,43.4282,43.5408,43.4195,43.5235,458004.0
2018-05-25 15:50:00,50.23,50.25,50.14,50.18,1075746.0,43.5235,43.5408,43.4455,43.4802,1075746.0
2018-05-29 09:30:00,49.43,49.66,49.04,49.58,359061.0,42.8303,43.0296,42.4924,42.9603,359061.0
2018-05-29 09:40:00,49.57,49.82,49.47,49.61,203417.0,42.9516,43.1682,42.865,42.9863,203417.0
2018-05-29 09:50:00,49.62,49.72,49.49,49.63,173601.0,42.9949,43.0816,42.8823,43.0036,173601.0
2018-05-29 10:00:00,49.63,49.81,49.6,49.63,286551.0,43.0036,43.1596,42.9776,43.0036,286551.0
2018-05-29 10:10:00,49.62,49.68,49.48,49.57,168061.0,42.9949,43.0469,42.8736,42.9516,168061.0
2018-05-29 10:20:00,49.57,49.92,49.56,49.86,220739.0,42.9516,43.2549,42.9429,43.2029,220739.0
2018-05-29 10:30:00,49.86,49.86,49.75,49.82,133059.0,43.2029,43.2029,43.1076,43.1682,133059.0
2018-05-29 10:40:00,49.82,49.91,49.73,49.9,181409.0,43.1682,43.2462,43.0902,43.2375,181409.0
2018-05-29 10:50:00,49.91,49.97,49.74,49.74,172932.0,43.2462,43.2982,43.0989,43.0989,172932.0
2018-05-29 11:00:00,49.74,49.77,49.6,49.71,136714.0,43.0989,43.1249,42.9776,43.0729,136714.0
2018-05-29 11:10:00,49.72,49.9,49.71,49.8,105821.0,43.0816,43.2375,43.0729,43.1509,105821.0
2018-05-29 11:20:00,49.82,49.93,49.77,49.85,132052.0,43.1682,43.2635,43.1249,43.1942,132052.0
2018-05-29 11:30:00,49.86,49.93,49.8,49.82,89754.0,43.2029,43.2635,43.1509,43.1682,89754.0
2018-05-29 11:40:00,49.81,49.83,49.54,49.55,104999.0,43.1596,43.1769,42.9256,42.9343,104999.0
2018-05-29 11:50:00,49.55,49.59,49.48,49.54,108530.0,42.9343,42.9689,42.8736,42.9256,108530.0
2018-05-29 12:00:00,49.54,49.58,49.41,49.5,181724.0,42.9256,42.9603,42.813,42.8909,181724.0
2018-05-29 12:10:00,49.51,49.62,49.43,49.6,131828.0,42.8996,42.9949,42.8303,42.9776,131828.0
2018-05-29 12:20:00,49.59,49.67,49.54,49.6,65880.0,42.9689,43.0383,42.9256,42.9776,65880.0
2018-05-29 12:30:00,49.6,49.74,49.59,49.71,104502.0,42.9776,43.0989,42.9689,43.0729,104502.0
2018-05-29 12:40:00,49.72,49.78,49.69,49.75,72984.0,43.0816,43.1336,43.0556,43.1076,72984.0
2018-05-29 12:50:00,49.76,49.82,49.69,49.72,86795.0,43.1162,43.1682,43.0556,43.0816,86795.0
2018-05-29 13:00:00,49.73,49.74,49.59,49.6,67381.0,43.0902,43.0989,42.9689,42.9776,67381.0
2018-05-29 13:10:00,49.6,49.71,49.55,49.69,67493.0,42.9776,43.0729,42.9343,43.0556,67493.0
2018-05-29 13:20:00,49.69,49.77,49.69,49.74,69148.0,43.0556,43.1249,43.0556,43.0989,69148.0
2018-05-29 13:30:00,49.74,49.76,49.63,49.63,72546.0,43.0989,43.1162,43.0036,43.0036,72546.0
2018-05-29 13:40:00,49.64,49.77,49.64,49.71,109280.0,43.0123,43.1249,43.0123,43.0729,109280.0
2018-05-29 13:50:00,49.71,49.71,49.59,49.6,90035.0,43.0729,43.0729,42.9689,42.9776,90035.0
2018-05-29 14:00:00,49.59,49.61,49.45,49.51,102220.0,42.9689,42.9863,42.8476,42.8996,102220.0
2018-05-29 14:10:00,49.51,49.55,49.46,49.48,104411.0,42.8996,42.9343,42.8563,42.8736,104411.0
2018-05-29 14:20:00,49.48,49.58,49.4,49.58,118956.0,42.8736,42.9603,42.8043,42.9603,118956.0
2018-05-29 14:30:00,49.58,49.74,49.53,49.62,122306.0,42.9603,43.0989,42.9169,42.9949,122306.0
2018-05-29 14:40:00,49.62,49.65,49.53,49.59,100325.0,42.9949,43.0209,42.9169,42.9689,100325.0
2018-05-29 14:50:00,49.59,49.61,49.52,49.54,92394.0,42.9689,42.9863,42.9083,42.9256,92394.0
2018-05-29 15:00:00,49.53,49.61,49.5,49.56,99611.0,42.9169,42.9863,42.8909,42.9429,99611.0
2018-05-29 15:10:00,49.57,49.58,49.46,49.5,158292.0,42.9516,42.9603,42.8563,42.8909,158292.0
2018-05-29 15:20:00,49.5,49.56,49.43,49.54,134804.0,42.8909,42.9429,42.8303,42.9256,134804.0
2018-05-29 15:30:00,49.54,49.72,49.46,49.7,162360.0,42.9256,43.0816,42.8563,43.0642,162360.0
2018-05-29 15:40:00,49.7,49.77,49.65,49.71,238883.0,43.0642,43.1249,43.0209,43.0729,238883.0
2018-05-29 15:50:00,49.7,49.79,49.69,49.75,538751.0,43.0642,43.1422,43.0556,43.1076,538751.0
2018-05-30 09:30:00,50.19,50.35,50.01,50.09,266855.0,43.4888,43.6275,43.3329,43.4022,266855.0
2018-05-30 09:40:00,50.09,50.25,50.05,50.17,153308.0,43.4022,43.5408,43.3675,43.4715,153308.0
2018-05-30 09:50:00,50.17,50.19,50.07,50.07,126002.0,43.4715,43.4888,43.3848,43.3848,126002.0
2018-05-30 10:00:00,50.07,50.27,50.05,50.27,247421.0,43.3848,43.5581,43.3675,43.5581,247421.0
2018-05-30 10:10:00,50.26,50.36,50.17,50.24,261171.0,43.5495,43.6361,43.4715,43.5321,261171.0
2018-05-30 10:20:00,50.25,50.4,50.2,50.34,91449.0,43.5408,43.6708,43.4975,43.6188,91449.0
2018-05-30 10:30:00,50.34,50.4,50.2,50.28,90534.0,43.6188,43.6708,43.4975,43.5668,90534.0
2018-05-30 10:40:00,50.29,50.57,50.29,50.52,201764.0,43.5755,43.8181,43.5755,43.7748,201764.0
2018-05-30 10:50:00,50.52,50.64,50.46,50.64,126532.0,43.7748,43.8787,43.7228,43.8787,126532.0
2018-05-30 11:00:00,50.65,50.87,50.65,50.82,168550.0,43.8874,44.078,43.8874,44.0347,168550.0
2018-05-30 11:10:00,50.82,50.85,50.59,50.61,147969.0,44.0347,44.0607,43.8354,43.8527,147969.0
2018-05-30 11:20:00,50.62,50.68,50.58,50.6,55025.0,43.8614,43.9134,43.8268,43.8441,55025.0
2018-05-30 11:30:00,50.6,50.75,50.59,50.7,88122.0,43.8441,43.9741,43.8354,43.9307,88122.0
2018-05-30 11:40:00,50.7,50.7,50.54,50.62,83104.0,43.9307,43.9307,43.7921,43.8614,83104.0
2018-05-30 11:50:00,50.62,50.69,50.51,50.56,108303.0,43.8614,43.9221,43.7661,43.8094,108303.0
2018-05-30 12:00:00,50.55,50.66,50.54,50.57,63520.0,43.8008,43.8961,43.7921,43.8181,63520.0
2018-05-30 12:10:00,50.58,50.59,50.53,50.55,53247.0,43.8268,43.8354,43.7834,43.8008,53247.0
2018-05-30 12:20:00,50.55,50.58,50.5,50.57,45068.0,43.8008,43.8268,43.7574,43.8181,45068.0
2018-05-30 12:30:00,50.58,50.58,50.39,50.41,75663.0,43.8268,43.8268,43.6621,43.6794,75663.0
2018-05-30 12:40:00,50.41,50.53,50.41,50.45,68983.0,43.6794,43.7834,43.6794,43.7141,68983.0
2018-05-30 12:50:00,50.45,50.53,50.42,50.5,50331.0,43.7141,43.7834,43.6881,43.7574,50331.0
2018-05-30 13:00:00,50.5,50.54,50.45,50.51,43944.0,43.7574,43.7921,43.7141,43.7661,43944.0
2018-05-30 13:10:00,50.51,50.61,50.48,50.53,64870.0,43.7661,43.8527,43.7401,43.7834,64870.0
2018-05-30 13:20:00,50.53,50.61,50.53,50.57,46219.0,43.7834,43.8527,43.7834,43.8181,46219.0
2018-05-30 13:30:00,50.58,50.69,50.56,50.67,66684.0,43.8268,43.9221,43.8094,43.9047,66684.0
2018-05-30 13:40:00,50.68,50.68,50.58,50.6,46439.0,43.9134,43.9134,43.8268,43.8441,46439.0
2018-05-30 13:50:00,50.6,50.62,50.55,50.57,80151.0,43.8441,43.8614,43.8008,43.8181,80151.0
2018-05-30 14:00:00,50.57,50.64,50.53,50.56,90821.0,43.8181,43.8787,43.7834,43.8094,90821.0
2018-05-30 14:10:00,50.56,50.63,50.47,50.5,88018.0,43.8094,43.8701,43.7314,43.7574,88018.0
2018-05-30 14:20:00,50.5,50.55,50.48,50.53,72392.0,43.7574,43.8008,43.7401,43.7834,72392.0
2018-05-30 14:30:00,50.53,50.58,50.47,50.52,85983.0,43.7834,43.8268,43.7314,43.7748,85983.0
2018-05-30 14:40:00,50.52,50.58,50.5,50.55,74913.0,43.7748,43.8268,43.7574,43.8008,74913.0
2018-05-30 14:50:00,50.55,50.59,50.5,50.57,61193.0,43.8008,43.8354,43.7574,43.8181,61193.0
2018-05-30 15:00:00,50.56,50.64,50.55,50.56,79018.0,43.8094,43.8787,43.8008,43.8094,79018.0
2018-05-30 15:10:00,50.56,50.58,50.5,50.55,70699.0,43.8094,43.8268,43.7574,43.8008,70699.0
2018-05-30 15:20:00,50.55,50.56,50.5,50.52,112450.0,43.8008,43.8094,43.7574,43.7748,112450.0
2018-05-30 15:30:00,50.51,50.52,50.39,50.41,140376.0,43.7661,43.7748,43.6621,43.6794,140376.0
2018-05-30 15:40:00,50.41,50.41,50.32,50.38,172681.0,43.6794,43.6794,43.6015,43.6535,172681.0
2018-05-30 15:50:00,50.39,50.47,50.38,50.41,427399.0,43.6621,43.7314,43.6535,43.6794,427399.0
2018-05-31 09:30:00,50.07,50.15,49.65,49.69,194376.0,43.3848,43.4542,43.0209,43.0556,194376.0
2018-05-31 09:40:00,49.69,49.9,49.67,49.86,134283.0,43.0556,43.2375,43.0383,43.2029,134283.0
2018-05-31 09:50:00,49.85,50.05,49.8,50.01,164304.0,43.1942,43.3675,43.1509,43.3329,164304.0
2018-05-31 10:00:00,50.01,50.11,49.92,49.95,118890.0,43.3329,43.4195,43.2549,43.2809,118890.0
2018-05-31 10:10:00,49.96,50.09,49.91,49.98,90954.0,43.2895,43.4022,43.2462,43.3069,90954.0
2018-05-31 10:20:00,49.97,50.07,49.95,50.05,99691.0,43.2982,43.3848,43.2809,43.3675,99691.0
2018-05-31 10:30:00,50.05,50.17,50.03,50.11,89999.0,43.3675,43.4715,43.3502,43.4195,89999.0
2018-05-31 10:40:00,50.1,50.18,50.05,50.09,81075.0,43.4108,43.4802,43.3675,43.4022,81075.0
2018-05-31 10:50:00,50.1,50.14,50.02,50.03,104532.0,43.4108,43.4455,43.3415,43.3502,104532.0
2018-05-31 11:00:00,50.03,50.45,50.03,50.35,150151.0,43.3502,43.7141,43.3502,43.6275,150151.0
2018-05-31 11:10:00,50.36,50.42,49.96,49.98,127232.0,43.6361,43.6881,43.2895,43.3069,127232.0
2018-05-31 11:20:00,49.98,50.06,49.86,50.05,103000.0,43.3069,43.3762,43.2029,43.3675,103000.0
2018-05-31 11:30:00,50.04,50.04,49.77,49.86,161971.0,43.3588,43.3588,43.1249,43.2029,161971.0
2018-05-31 11:40:00,49.85,49.91,49.6,49.69,130920.0,43.1942,43.2462,42.9776,43.0556,130920.0
2018-05-31 11:50:00,49.68,49.7,49.54,49.58,175101.0,43.0469,43.0642,42.9256,42.9603,175101.0
2018-05-31 12:00:00,49.59,49.68,49.52,49.52,131196.0,42.9689,43.0469,42.9083,42.9083,131196.0
2018-05-31 12:10:00,49.52,49.78,49.52,49.76,87448.0,42.9083,43.1336,42.9083,43.1162,87448.0
2018-05-31 12:20:00,49.77,49.83,49.76,49.8,87804.0,43.1249,43.1769,43.1162,43.1509,87804.0
2018-05-31 12:30:00,49.8,49.94,49.76,49.87,116964.0,43.1509,43.2722,43.1162,43.2115,116964.0
2018-05-31 12:40:00,49.86,49.88,49.8,49.85,44648.0,43.2029,43.2202,43.1509,43.1942,44648.0
2018-05-31 12:50:00,49.85,49.88,49.78,49.86,62204.0,43.1942,43.2202,43.1336,43.2029,62204.0
2018-05-31 13:00:00,49.86,49.93,49.83,49.9,53782.0,43.2029,43.2635,43.1769,43.2375,53782.0
2018-05-31 13:10:00,49.9,49.91,49.76,49.76,54947.0,43.2375,43.2462,43.1162,43.1162,54947.0
2018-05-31 13:20:00,49.76,49.82,49.75,49.8,74448.0,43.1162,43.1682,43.1076,43.1509,74448.0
2018-05-31 13:30:00,49.82,49.82,49.74,49.79,63042.0,43.1682,43.1682,43.0989,43.1422,63042.0
2018-05-31 13:40:00,49.8,49.88,49.76,49.83,61647.0,43.1509,43.2202,43.1162,43.1769,61647.0
2018-05-31 13:50:00,49.83,49.85,49.71,49.73,112338.0,43.1769,43.1942,43.0729,43.0902,112338.0
2018-05-31 14:00:00,49.72,49.79,49.61,49.74,104050.0,43.0816,43.1422,42.9863,43.0989,104050.0
2018-05-31 14:10:00,49.73,49.81,49.7,49.75,90853.0,43.0902,43.1596,43.0642,43.1076,90853.0
2018-05-31 14:20:00,49.75,49.88,49.75,49.81,101658.0,43.1076,43.2202,43.1076,43.1596,101658.0
2018-05-31 14:30:00,49.81,49.84,49.73,49.76,74734.0,43.1596,43.1856,43.0902,43.1162,74734.0
2018-05-31 14:40:00,49.75,49.88,49.72,49.84,83863.0,43.1076,43.2202,43.0816,43.1856,83863.0
2018-05-31 14:50:00,49.85,49.94,49.84,49.88,104118.0,43.1942,43.2722,43.1856,43.2202,104118.0
2018-05-31 15:00:00,49.88,49.95,49.8,49.92,114353.0,43.2202,43.2809,43.1509,43.2549,114353.0
2018-05-31 15:10:00,49.92,49.93,49.82,49.89,92749.0,43.2549,43.2635,43.1682,43.2289,92749.0
2018-05-31 15:20:00,49.88,49.91,49.77,49.84,141443.0,43.2202,43.2462,43.1249,43.1856,141443.0
2018-05-31 15:30:00,49.84,49.92,49.77,49.89,210573.0,43.1856,43.2549,43.1249,43.2289,210573.0
2018-05-31 15:40:00,49.88,49.89,49.76,49.84,283428.0,43.2202,43.2289,43.1162,43.1856,283428.0
2018-05-31 15:50:00,49.83,49.88,49.71,49.74,878959.0,43.1769,43.2202,43.0729,43.0989,878959.0
2018-06-01 09:30:00,50.0,50.12,49.73,49.77,248796.0,43.3242,43.4282,43.0902,43.1249,248796.0
2018-06-01 09:40:00,49.77,49.91,49.7,49.77,290914.0,43.1249,43.2462,43.0642,43.1249,290914.0
2018-06-01 09:50:00,49.77,49.88,49.66,49.7,188925.0,43.1249,43.2202,43.0296,43.0642,188925.0
2018-06-01 10:00:00,49.71,49.8,49.43,49.43,227412.0,43.0729,43.1509,42.8303,42.8303,227412.0
2018-06-01 10:10:00,49.44,49.46,49.18,49.32,280957.0,42.839,42.8563,42.6137,42.735,280957.0
2018-06-01 10:20:00,49.32,49.54,49.31,49.4,239289.0,42.735,42.9256,42.7263,42.8043,239289.0
2018-06-01 10:30:00,49.39,49.51,49.27,49.48,161990.0,42.7956,42.8996,42.6917,42.8736,161990.0
2018-06-01 10:40:00,49.47,49.48,49.27,49.38,191174.0,42.865,42.8736,42.6917,42.787,191174.0
2018-06-01 10:50:00,49.37,49.55,49.35,49.55,180302.0,42.7783,42.9343,42.761,42.9343,180302.0
2018-06-01 11:00:00,49.56,49.61,49.51,49.6,188443.0,42.9429,42.9863,42.8996,42.9776,188443.0
2018-06-01 11:10:00,49.59,49.61,49.47,49.48,165322.0,42.9689,42.9863,42.865,42.8736,165322.0
2018-06-01 11:20:00,49.48,49.57,49.44,49.47,140266.0,42.8736,42.9516,42.839,42.865,140266.0
2018-06-01 11:30:00,49.46,49.55,49.41,49.42,117543.0,42.8563,42.9343,42.813,42.8216,117543.0
2018-06-01 11:40:00,49.41,49.45,49.29,49.41,119801.0,42.813,42.8476,42.709,42.813,119801.0
2018-06-01 11:50:00,49.42,49.51,49.4,49.43,104521.0,42.8216,42.8996,42.8043,42.8303,104521.0
2018-06-01 12:00:00,49.43,49.52,49.4,49.52,101400.0,42.8303,42.9083,42.8043,42.9083,101400.0
2018-06-01 12:10:00,49.53,49.53,49.37,49.39,91702.0,42.9169,42.9169,42.7783,42.7956,91702.0
2018-06-01 12:20:00,49.4,49.44,49.32,49.4,105395.0,42.8043,42.839,42.735,42.8043,105395.0
2018-06-01 12:30:00,49.4,49.42,49.25,49.26,140190.0,42.8043,42.8216,42.6743,42.683,140190.0
2018-06-01 12:40:00,49.27,49.28,49.21,49.21,82615.0,42.6917,42.7003,42.6397,42.6397,82615.0
2018-06-01 12:50:00,49.22,49.25,48.95,49.01,443635.0,42.6483,42.6743,42.4144,42.4664,443635.0
2018-06-01 13:00:00,49.01,49.02,48.88,48.9,250535.0,42.4664,42.475,42.3537,42.3711,250535.0
2018-06-01 13:10:00,48.9,48.98,48.84,48.94,114023.0,42.3711,42.4404,42.3191,42.4057,114023.0
2018-06-01 13:20:00,48.94,48.96,48.85,48.86,120216.0,42.4057,42.423,42.3277,42.3364,120216.0
2018-06-01 13:30:00,48.86,49.01,48.85,49.0,145700.0,42.3364,42.4664,42.3277,42.4577,145700.0
2018-06-01 13:40:00,49.0,49.01,48.88,48.92,93000.0,42.4577,42.4664,42.3537,42.3884,93000.0
2018-06-01 13:50:00,48.91,48.99,48.9,48.92,105986.0,42.3797,42.449,42.3711,42.3884,105986.0
2018-06-01 14:00:00,48.92,48.97,48.87,48.92,125931.0,42.3884,42.4317,42.3451,42.3884,125931.0
2018-06-01 14:10:00,48.92,48.97,48.86,48.87,131618.0,42.3884,42.4317,42.3364,42.3451,131618.0
2018-06-01 14:20:00,48.87,48.89,48.68,48.74,273661.0,42.3451,42.3624,42.1804,42.2324,273661.0
2018-06-01 14:30:00,48.73,48.97,48.67,48.92,414508.0,42.2238,42.4317,42.1718,42.3884,414508.0
2018-06-01 14:40:00,48.92,49.19,48.89,49.15,262189.0,42.3884,42.6223,42.3624,42.5877,262189.0
2018-06-01 14:50:00,49.16,49.16,48.99,49.05,146074.0,42.5963,42.5963,42.449,42.501,146074.0
2018-06-01 15:00:00,49.05,49.07,48.99,49.04,287599.0,42.501,42.5184,42.449,42.4924,287599.0
2018-06-01 15:10:00,49.04,49.13,49.0,49.1,177268.0,42.4924,42.5703,42.4577,42.5444,177268.0
2018-06-01 15:20:00,49.1,49.11,49.07,49.11,183560.0,42.5444,42.553,42.5184,42.553,183560.0
2018-06-01 15:30:00,49.11,49.11,49.01,49.04,273226.0,42.553,42.553,42.4664,42.4924,273226.0
2018-06-01 15:40:00,49.04,49.08,48.95,48.96,363047.0,42.4924,42.527,42.4144,42.423,363047.0
2018-06-01 15:50:00,48.95,49.07,48.94,49.06,728781.0,42.4144,42.5184,42.4057,42.5097,728781.0
2018-06-04 09:30:00,49.17,49.25,48.56,48.71,332673.0,42.605,42.6743,42.0765,42.2064,332673.0
2018-06-04 09:40:00,48.72,48.84,48.66,48.77,328523.0,42.2151,42.3191,42.1631,42.2584,328523.0
2018-06-04 09:50:00,48.77,48.85,48.67,48.82,248823.0,42.2584,42.3277,42.1718,42.3017,248823.0
2018-06-04 10:00:00,48.82,48.89,48.49,48.65,723703.0,42.3017,42.3624,42.0158,42.1544,723703.0
2018-06-04 10:10:00,48.64,48.67,48.41,48.57,241000.0,42.1458,42.1718,41.9465,42.0851,241000.0
2018-06-04 10:20:00,48.57,48.6,48.38,48.46,178899.0,42.0851,42.1111,41.9205,41.9898,178899.0
2018-06-04 10:30:00,48.46,48.59,48.41,48.49,158569.0,41.9898,42.1024,41.9465,42.0158,158569.0
2018-06-04 10:40:00,48.48,48.54,48.44,48.48,185843.0,42.0071,42.0591,41.9725,42.0071,185843.0
2018-06-04 10:50:00,48.47,48.54,48.4,48.44,214011.0,41.9985,42.0591,41.9378,41.9725,214011.0
2018-06-04 11:00:00,48.45,48.46,48.27,48.29,171692.0,41.9811,41.9898,41.8252,41.8425,171692.0
2018-06-04 11:10:00,48.28,48.37,48.25,48.33,212799.0,41.8338,41.9118,41.8078,41.8772,212799.0
2018-06-04 11:20:00,48.33,48.48,48.24,48.43,160386.0,41.8772,42.0071,41.7992,41.9638,160386.0
2018-06-04 11:30:00,48.43,48.51,48.39,48.5,173779.0,41.9638,42.0331,41.9292,42.0245,173779.0
2018-06-04 11:40:00,48.49,48.51,48.36,48.41,158296.0,42.0158,42.0331,41.9032,41.9465,158296.0
2018-06-04 11:50:00,48.41,48.47,48.34,48.34,130902.0,41.9465,41.9985,41.8858,41.8858,130902.0
2018-06-04 12:00:00,48.34,48.38,48.3,48.35,100514.0,41.8858,41.9205,41.8512,41.8945,100514.0
2018-06-04 12:10:00,48.34,48.36,48.26,48.28,120069.0,41.8858,41.9032,41.8165,41.8338,120069.0
2018-06-04 12:20:00,48.28,48.35,48.27,48.31,125134.0,41.8338,41.8945,41.8252,41.8598,125134.0
2018-06-04 12:30:00,48.32,48.34,48.24,48.25,124622.0,41.8685,41.8858,41.7992,41.8078,124622.0
2018-06-04 12:40:00,48.26,48.29,48.22,48.22,124535.0,41.8165,41.8425,41.7818,41.7818,124535.0
2018-06-04 12:50:00,48.22,48.26,48.14,48.16,117224.0,41.7818,41.8165,41.7125,41.7299,117224.0
2018-06-04 13:00:00,48.17,48.24,48.14,48.17,169613.0,41.7385,41.7992,41.7125,41.7385,169613.0
2018-06-04 13:10:00,48.17,48.18,48.12,48.15,100395.0,41.7385,41.7472,41.6952,41.7212,100395.0
2018-06-04 13:20:00,48.15,48.16,48.1,48.11,300162.0,41.7212,41.7299,41.6779,41.6865,300162.0
2018-06-04 13:30:00,48.11,48.13,47.98,48.06,403640.0,41.6865,41.7039,41.5739,41.6432,403640.0
2018-06-04 13:40:00,48.06,48.14,48.02,48.08,164717.0,41.6432,41.7125,41.6086,41.6605,164717.0
2018-06-04 13:50:00,48.08,48.18,48.06,48.16,213529.0,41.6605,41.7472,41.6432,41.7299,213529.0
2018-06-04 14:00:00,48.16,48.16,48.04,48.05,127516.0,41.7299,41.7299,41.6259,41.6345,127516.0
2018-06-04 14:10:00,48.05,48.06,47.96,47.98,128632.0,41.6345,41.6432,41.5566,41.5739,128632.0
2018-06-04 14:20:00,47.97,48.01,47.87,48.0,195845.0,41.5652,41.5999,41.4786,41.5912,195845.0
2018-06-04 14:30:00,48.01,48.1,48.01,48.09,206536.0,41.5999,41.6779,41.5999,41.6692,206536.0
2018-06-04 14:40:00,48.09,48.14,48.05,48.09,162709.0,41.6692,41.7125,41.6345,41.6692,162709.0
2018-06-04 14:50:00,48.1,48.14,48.06,48.09,243154.0,41.6779,41.7125,41.6432,41.6692,243154.0
2018-06-04 15:00:00,48.09,48.15,48.03,48.05,280547.0,41.6692,41.7212,41.6172,41.6345,280547.0
2018-06-04 15:10:00,48.05,48.08,47.98,48.0,260763.0,41.6345,41.6605,41.5739,41.5912,260763.0
2018-06-04 15:20:00,48.0,48.02,47.96,48.0,231073.0,41.5912,41.6086,41.5566,41.5912,231073.0
2018-06-04 15:30:00,48.0,48.02,47.94,47.98,316379.0,41.5912,41.6086,41.5392,41.5739,316379.0
2018-06-04 15:40:00,47.98,48.04,47.91,47.96,683875.0,41.5739,41.6259,41.5132,41.5566,683875.0
2018-06-04 15:50:00,47.95,48.02,47.8,47.94,1476657.0,41.5479,41.6086,41.4179,41.5392,1476657.0
2018-06-05 09:30:00,47.66,48.01,47.39,47.77,336470.0,41.4519,41.7563,41.2171,41.5476,336470.0
2018-06-05 09:40:00,47.76,48.07,47.67,47.77,160627.0,41.5389,41.8085,41.4606,41.5476,160627.0
2018-06-05 09:50:00,47.77,48.07,47.76,48.01,364566.0,41.5476,41.8085,41.5389,41.7563,364566.0
2018-06-05 10:00:00,48.03,48.08,47.81,47.86,284208.0,41.7737,41.8172,41.5824,41.6258,284208.0
2018-06-05 10:10:00,47.86,48.04,47.82,47.95,198916.0,41.6258,41.7824,41.5911,41.7041,198916.0
2018-06-05 10:20:00,47.95,48.02,47.87,48.02,133222.0,41.7041,41.765,41.6345,41.765,133222.0
2018-06-05 10:30:00,48.01,48.04,47.9,48.02,167712.0,41.7563,41.7824,41.6606,41.765,167712.0
2018-06-05 10:40:00,48.02,48.03,47.84,47.85,149384.0,41.765,41.7737,41.6085,41.6172,149384.0
2018-06-05 10:50:00,47.85,47.95,47.83,47.91,103213.0,41.6172,41.7041,41.5998,41.6693,103213.0
2018-06-05 11:00:00,47.92,47.92,47.7,47.71,249243.0,41.678,41.678,41.4867,41.4954,249243.0
2018-06-05 11:10:00,47.72,47.93,47.71,47.92,280809.0,41.5041,41.6867,41.4954,41.678,280809.0
2018-06-05 11:20:00,47.92,48.07,47.78,47.79,415397.0,41.678,41.8085,41.5563,41.565,415397.0
2018-06-05 11:30:00,47.79,47.94,47.77,47.83,240647.0,41.565,41.6954,41.5476,41.5998,240647.0
2018-06-05 11:40:00,47.83,47.89,47.76,47.84,117476.0,41.5998,41.6519,41.5389,41.6085,117476.0
2018-06-05 11:50:00,47.83,47.89,47.8,47.86,155563.0,41.5998,41.6519,41.5737,41.6258,155563.0
2018-06-05 12:00:00,47.85,47.94,47.84,47.91,264289.0,41.6172,41.6954,41.6085,41.6693,264289.0
2018-06-05 12:10:00,47.9,47.91,47.78,47.8,192958.0,41.6606,41.6693,41.5563,41.5737,192958.0
2018-06-05 12:20:00,47.8,47.89,47.75,47.87,105021.0,41.5737,41.6519,41.5302,41.6345,105021.0
2018-06-05 12:30:00,47.87,47.91,47.83,47.89,188246.0,41.6345,41.6693,41.5998,41.6519,188246.0
2018-06-05 12:40:00,47.88,47.97,47.86,47.89,133584.0,41.6432,41.7215,41.6258,41.6519,133584.0
2018-06-05 12:50:00,47.89,47.96,47.89,47.9,196247.0,41.6519,41.7128,41.6519,41.6606,196247.0
2018-06-05 13:00:00,47.9,47.97,47.85,47.93,199764.0,41.6606,41.7215,41.6172,41.6867,199764.0
2018-06-05 13:10:00,47.93,47.98,47.89,47.91,206518.0,41.6867,41.7302,41.6519,41.6693,206518.0
2018-06-05 13:20:00,47.91,48.01,47.89,47.98,194524.0,41.6693,41.7563,41.6519,41.7302,194524.0
2018-06-05 13:30:00,47.98,48.0,47.92,47.95,70986.0,41.7302,41.7476,41.678,41.7041,70986.0
2018-06-05 13:40:00,47.95,47.95,47.87,47.89,79389.0,41.7041,41.7041,41.6345,41.6519,79389.0
2018-06-05 13:50:00,47.89,47.9,47.82,47.87,74073.0,41.6519,41.6606,41.5911,41.6345,74073.0
2018-06-05 14:00:00,47.88,47.89,47.81,47.84,66906.0,41.6432,41.6519,41.5824,41.6085,66906.0
2018-06-05 14:10:00,47.84,47.87,47.82,47.86,70140.0,41.6085,41.6345,41.5911,41.6258,70140.0
2018-06-05 14:20:00,47.87,47.94,47.87,47.93,96402.0,41.6345,41.6954,41.6345,41.6867,96402.0
2018-06-05 14:30:00,47.92,47.93,47.86,47.93,118449.0,41.678,41.6867,41.6258,41.6867,118449.0
2018-06-05 14:40:00,47.93,47.95,47.88,47.91,137746.0,41.6867,41.7041,41.6432,41.6693,137746.0
2018-06-05 14:50:00,47.91,47.97,47.91,47.94,83703.0,41.6693,41.7215,41.6693,41.6954,83703.0
2018-06-05 15:00:00,47.94,47.95,47.9,47.91,75203.0,41.6954,41.7041,41.6606,41.6693,75203.0
2018-06-05 15:10:00,47.91,47.91,47.82,47.86,104046.0,41.6693,41.6693,41.5911,41.6258,104046.0
2018-06-05 15:20:00,47.87,47.88,47.83,47.85,127323.0,41.6345,41.6432,41.5998,41.6172,127323.0
2018-06-05 15:30:00,47.85,47.85,47.8,47.81,154299.0,41.6172,41.6172,41.5737,41.5824,154299.0
2018-06-05 15:40:00,47.81,47.87,47.8,47.86,248167.0,41.5824,41.6345,41.5737,41.6258,248167.0
2018-06-05 15:50:00,47.85,47.93,47.84,47.88,696525.0,41.6172,41.6867,41.6085,41.6432,696525.0
2018-06-06 09:30:00,48.08,48.45,48.08,48.29,342728.0,41.8172,42.139,41.8172,41.9998,342728.0
2018-06-06 09:40:00,48.3,48.37,48.16,48.25,203586.0,42.0085,42.0694,41.8868,41.965,203586.0
2018-06-06 09:50:00,48.25,48.3,48.08,48.13,413419.0,41.965,42.0085,41.8172,41.8607,413419.0
2018-06-06 10:00:00,48.12,48.23,48.03,48.21,227520.0,41.852,41.9477,41.7737,41.9303,227520.0
2018-06-06 10:10:00,48.23,48.29,48.2,48.21,120194.0,41.9477,41.9998,41.9216,41.9303,120194.0
2018-06-06 10:20:00,48.2,48.27,48.15,48.21,138209.0,41.9216,41.9824,41.8781,41.9303,138209.0
2018-06-06 10:30:00,48.2,48.2,47.74,48.0,260183.0,41.9216,41.9216,41.5215,41.7476,260183.0
2018-06-06 10:40:00,48.0,48.0,47.82,47.84,138673.0,41.7476,41.7476,41.5911,41.6085,138673.0
2018-06-06 10:50:00,47.83,48.01,47.79,47.99,145496.0,41.5998,41.7563,41.565,41.7389,145496.0
2018-06-06 11:00:00,47.99,48.07,47.99,48.05,129584.0,41.7389,41.8085,41.7389,41.7911,129584.0
2018-06-06 11:10:00,48.05,48.12,48.01,48.09,108649.0,41.7911,41.852,41.7563,41.8259,108649.0
2018-06-06 11:20:00,48.09,48.29,48.06,48.2,219581.0,41.8259,41.9998,41.7998,41.9216,219581.0
2018-06-06 11:30:00,48.19,48.22,48.1,48.1,99936.0,41.9129,41.939,41.8346,41.8346,99936.0
2018-06-06 11:40:00,48.11,48.12,47.97,47.97,123165.0,41.8433,41.852,41.7215,41.7215,123165.0
2018-06-06 11:50:00,47.97,48.02,47.96,48.0,72952.0,41.7215,41.765,41.7128,41.7476,72952.0
2018-06-06 12:00:00,48.01,48.01,47.95,47.96,81538.0,41.7563,41.7563,41.7041,41.7128,81538.0
2018-06-06 12:10:00,47.97,48.01,47.93,47.98,80405.0,41.7215,41.7563,41.6867,41.7302,80405.0
2018-06-06 12:20:00,47.98,48.02,47.89,47.99,130537.0,41.7302,41.765,41.6519,41.7389,130537.0
2018-06-06 12:30:00,48.0,48.05,47.97,48.01,91103.0,41.7476,41.7911,41.7215,41.7563,91103.0
2018-06-06 12:40:00,48.01,48.1,47.98,48.1,93376.0,41.7563,41.8346,41.7302,41.8346,93376.0
2018-06-06 12:50:00,48.09,48.21,48.07,48.15,102342.0,41.8259,41.9303,41.8085,41.8781,102342.0
2018-06-06 13:00:00,48.15,48.25,48.13,48.23,89446.0,41.8781,41.965,41.8607,41.9477,89446.0
2018-06-06 13:10:00,48.23,48.36,48.21,48.36,100939.0,41.9477,42.0607,41.9303,42.0607,100939.0
2018-06-06 13:20:00,48.35,48.43,48.31,48.4,150360.0,42.052,42.1216,42.0172,42.0955,150360.0
2018-06-06 13:30:00,48.4,48.52,48.38,48.51,108223.0,42.0955,42.1999,42.0781,42.1912,108223.0
2018-06-06 13:40:00,48.51,48.52,48.42,48.43,86505.0,42.1912,42.1999,42.1129,42.1216,86505.0
2018-06-06 13:50:00,48.42,48.43,48.3,48.33,77348.0,42.1129,42.1216,42.0085,42.0346,77348.0
2018-06-06 14:00:00,48.34,48.34,48.23,48.28,92826.0,42.0433,42.0433,41.9477,41.9911,92826.0
2018-06-06 14:10:00,48.28,48.29,48.14,48.18,171239.0,41.9911,41.9998,41.8694,41.9042,171239.0
2018-06-06 14:20:00,48.18,48.37,48.17,48.35,103385.0,41.9042,42.0694,41.8955,42.052,103385.0
2018-06-06 14:30:00,48.35,48.42,48.34,48.38,110499.0,42.052,42.1129,42.0433,42.0781,110499.0
2018-06-06 14:40:00,48.38,48.47,48.37,48.4,168758.0,42.0781,42.1564,42.0694,42.0955,168758.0
2018-06-06 14:50:00,48.41,48.44,48.39,48.4,94492.0,42.1042,42.1303,42.0868,42.0955,94492.0
2018-06-06 15:00:00,48.4,48.4,48.22,48.22,118802.0,42.0955,42.0955,41.939,41.939,118802.0
2018-06-06 15:10:00,48.23,48.25,48.18,48.25,136014.0,41.9477,41.965,41.9042,41.965,136014.0
2018-06-06 15:20:00,48.25,48.25,48.17,48.18,123838.0,41.965,41.965,41.8955,41.9042,123838.0
2018-06-06 15:30:00,48.18,48.18,48.14,48.17,161564.0,41.9042,41.9042,41.8694,41.8955,161564.0
2018-06-06 15:40:00,48.17,48.19,48.13,48.17,246274.0,41.8955,41.9129,41.8607,41.8955,246274.0
2018-06-06 15:50:00,48.17,48.32,48.14,48.31,804531.0,41.8955,42.0259,41.8694,42.0172,804531.0
2018-06-07 09:30:00,48.66,49.0,48.55,48.94,259020.0,42.3216,42.6174,42.226,42.5652,259020.0
2018-06-07 09:40:00,48.94,49.23,48.91,49.22,325077.0,42.5652,42.8174,42.5391,42.8087,325077.0
2018-06-07 09:50:00,49.21,49.21,48.97,49.05,260582.0,42.8,42.8,42.5913,42.6608,260582.0
2018-06-07 10:00:00,49.06,49.22,49.02,49.21,232020.0,42.6695,42.8087,42.6348,42.8,232020.0
2018-06-07 10:10:00,49.21,49.35,49.11,49.34,172515.0,42.8,42.9218,42.713,42.9131,172515.0
2018-06-07 10:20:00,49.34,49.34,49.15,49.19,192201.0,42.9131,42.9131,42.7478,42.7826,192201.0
2018-06-07 10:30:00,49.18,49.2,48.97,49.07,131998.0,42.7739,42.7913,42.5913,42.6782,131998.0
2018-06-07 10:40:00,49.07,49.23,49.05,49.22,171605.0,42.6782,42.8174,42.6608,42.8087,171605.0
2018-06-07 10:50:00,49.22,49.33,49.21,49.26,189456.0,42.8087,42.9044,42.8,42.8435,189456.0
2018-06-07 11:00:00,49.26,49.3,49.19,49.28,101195.0,42.8435,42.8783,42.7826,42.8609,101195.0
2018-06-07 11:10:00,49.28,49.42,49.27,49.29,214303.0,42.8609,42.9826,42.8522,42.8696,214303.0
2018-06-07 11:20:00,49.3,49.33,49.14,49.16,130317.0,42.8783,42.9044,42.7391,42.7565,130317.0
2018-06-07 11:30:00,49.16,49.36,49.12,49.36,171782.0,42.7565,42.9305,42.7217,42.9305,171782.0
2018-06-07 11:40:00,49.36,49.4,49.22,49.26,84661.0,42.9305,42.9653,42.8087,42.8435,84661.0
2018-06-07 11:50:00,49.27,49.35,49.25,49.32,72126.0,42.8522,42.9218,42.8348,42.8957,72126.0
2018-06-07 12:00:00,49.33,49.38,49.32,49.35,66898.0,42.9044,42.9479,42.8957,42.9218,66898.0
2018-06-07 12:10:00,49.34,49.39,49.28,49.32,76474.0,42.9131,42.9566,42.8609,42.8957,76474.0
2018-06-07 12:20:00,49.32,49.49,49.31,49.47,130404.0,42.8957,43.0435,42.887,43.0261,130404.0
2018-06-07 12:30:00,49.47,49.47,49.38,49.43,84242.0,43.0261,43.0261,42.9479,42.9913,84242.0
2018-06-07 12:40:00,49.43,49.47,49.33,49.35,70924.0,42.9913,43.0261,42.9044,42.9218,70924.0
2018-06-07 12:50:00,49.35,49.39,49.31,49.38,77242.0,42.9218,42.9566,42.887,42.9479,77242.0
2018-06-07 13:00:00,49.37,49.39,49.21,49.23,104330.0,42.9392,42.9566,42.8,42.8174,104330.0
2018-06-07 13:10:00,49.23,49.32,49.21,49.3,101184.0,42.8174,42.8957,42.8,42.8783,101184.0
2018-06-07 13:20:00,49.3,49.38,49.26,49.27,70779.0,42.8783,42.9479,42.8435,42.8522,70779.0
2018-06-07 13:30:00,49.27,49.27,49.13,49.17,127485.0,42.8522,42.8522,42.7304,42.7652,127485.0
2018-06-07 13:40:00,49.17,49.23,49.12,49.22,81925.0,42.7652,42.8174,42.7217,42.8087,81925.0
2018-06-07 13:50:00,49.22,49.22,48.94,48.98,266693.0,42.8087,42.8087,42.5652,42.6,266693.0
2018-06-07 14:00:00,48.98,49.08,48.97,49.07,88975.0,42.6,42.6869,42.5913,42.6782,88975.0
2018-06-07 14:10:00,49.07,49.14,49.05,49.09,72387.0,42.6782,42.7391,42.6608,42.6956,72387.0
2018-06-07 14:20:00,49.08,49.14,49.06,49.11,62015.0,42.6869,42.7391,42.6695,42.713,62015.0
2018-06-07 14:30:00,49.11,49.11,49.04,49.05,59579.0,42.713,42.713,42.6521,42.6608,59579.0
2018-06-07 14:40:00,49.05,49.06,49.0,49.05,66777.0,42.6608,42.6695,42.6174,42.6608,66777.0
2018-06-07 14:50:00,49.05,49.12,49.05,49.08,57338.0,42.6608,42.7217,42.6608,42.6869,57338.0
2018-06-07 15:00:00,49.07,49.08,48.95,48.96,85681.0,42.6782,42.6869,42.5739,42.5826,85681.0
2018-06-07 15:10:00,48.96,49.04,48.95,49.02,70654.0,42.5826,42.6521,42.5739,42.6348,70654.0
2018-06-07 15:20:00,49.02,49.13,49.01,49.11,112147.0,42.6348,42.7304,42.6261,42.713,112147.0
2018-06-07 15:30:00,49.11,49.12,49.04,49.07,110176.0,42.713,42.7217,42.6521,42.6782,110176.0
2018-06-07 15:40:00,49.07,49.08,48.94,48.95,239264.0,42.6782,42.6869,42.5652,42.5739,239264.0
2018-06-07 15:50:00,48.96,49.01,48.89,48.94,638519.0,42.5826,42.6261,42.5217,42.5652,638519.0
2018-06-08 09:30:00,48.87,48.89,48.41,48.46,307592.0,42.5043,42.5217,42.1042,42.1477,307592.0
2018-06-08 09:40:00,48.45,48.47,48.07,48.07,267354.0,42.139,42.1564,41.8085,41.8085,267354.0
2018-06-08 09:50:00,48.08,48.32,47.98,48.32,190288.0,41.8172,42.0259,41.7302,42.0259,190288.0
2018-06-08 10:00:00,48.31,48.4,48.2,48.32,179774.0,42.0172,42.0955,41.9216,42.0259,179774.0
2018-06-08 10:10:00,48.31,48.31,48.05,48.11,186948.0,42.0172,42.0172,41.7911,41.8433,186948.0
2018-06-08 10:20:00,48.11,48.26,48.09,48.11,197454.0,41.8433,41.9737,41.8259,41.8433,197454.0
2018-06-08 10:30:00,48.11,48.2,48.05,48.09,186324.0,41.8433,41.9216,41.7911,41.8259,186324.0
2018-06-08 10:40:00,48.08,48.09,47.98,47.99,193155.0,41.8172,41.8259,41.7302,41.7389,193155.0
2018-06-08 10:50:00,48.0,48.08,47.89,47.92,228618.0,41.7476,41.8172,41.6519,41.678,228618.0
2018-06-08 11:00:00,47.91,47.95,47.76,47.92,199127.0,41.6693,41.7041,41.5389,41.678,199127.0
2018-06-08 11:10:00,47.91,47.97,47.88,47.96,107048.0,41.6693,41.7215,41.6432,41.7128,107048.0
2018-06-08 11:20:00,47.96,48.2,47.95,48.16,151866.0,41.7128,41.9216,41.7041,41.8868,151866.0
2018-06-08 11:30:00,48.16,48.16,47.96,48.0,172070.0,41.8868,41.8868,41.7128,41.7476,172070.0
2018-06-08 11:40:00,48.0,48.2,47.99,48.05,110866.0,41.7476,41.9216,41.7389,41.7911,110866.0
2018-06-08 11:50:00,48.04,48.05,47.89,47.94,104914.0,41.7824,41.7911,41.6519,41.6954,104914.0
2018-06-08 12:00:00,47.94,47.97,47.82,47.85,79983.0,41.6954,41.7215,41.5911,41.6172,79983.0
2018-06-08 12:10:00,47.85,47.88,47.76,47.79,177804.0,41.6172,41.6432,41.5389,41.565,177804.0
2018-06-08 12:20:00,47.81,47.83,47.75,47.78,116502.0,41.5824,41.5998,41.5302,41.5563,116502.0
2018-06-08 12:30:00,47.79,47.86,47.75,47.81,162134.0,41.565,41.6258,41.5302,41.5824,162134.0
2018-06-08 12:40:00,47.82,47.83,47.73,47.74,484219.0,41.5911,41.5998,41.5128,41.5215,484219.0
2018-06-08 12:50:00,47.74,47.79,47.7,47.73,146991.0,41.5215,41.565,41.4867,41.5128,146991.0
2018-06-08 13:00:00,47.74,47.76,47.67,47.7,111747.0,41.5215,41.5389,41.4606,41.4867,111747.0
2018-06-08 13:10:00,47.7,47.71,47.53,47.55,165270.0,41.4867,41.4954,41.3388,41.3562,165270.0
2018-06-08 13:20:00,47.55,47.74,47.54,47.74,160926.0,41.3562,41.5215,41.3475,41.5215,160926.0
2018-06-08 13:30:00,47.74,47.87,47.73,47.82,121928.0,41.5215,41.6345,41.5128,41.5911,121928.0
2018-06-08 13:40:00,47.82,47.88,47.75,47.83,133593.0,41.5911,41.6432,41.5302,41.5998,133593.0
2018-06-08 13:50:00,47.83,47.85,47.75,47.84,167267.0,41.5998,41.6172,41.5302,41.6085,167267.0
2018-06-08 14:00:00,47.84,47.91,47.73,47.76,128319.0,41.6085,41.6693,41.5128,41.5389,128319.0
2018-06-08 14:10:00,47.75,47.77,47.7,47.72,97163.0,41.5302,41.5476,41.4867,41.5041,97163.0
2018-06-08 14:20:00,47.72,47.79,47.64,47.7,165715.0,41.5041,41.565,41.4345,41.4867,165715.0
2018-06-08 14:30:00,47.7,47.75,47.68,47.73,180141.0,41.4867,41.5302,41.4693,41.5128,180141.0
2018-06-08 14:40:00,47.73,47.77,47.69,47.76,107009.0,41.5128,41.5476,41.478,41.5389,107009.0
2018-06-08 14:50:00,47.75,47.83,47.72,47.79,143962.0,41.5302,41.5998,41.5041,41.565,143962.0
2018-06-08 15:00:00,47.79,47.85,47.78,47.83,148782.0,41.565,41.6172,41.5563,41.5998,148782.0
2018-06-08 15:10:00,47.83,47.98,47.82,47.98,239920.0,41.5998,41.7302,41.5911,41.7302,239920.0
2018-06-08 15:20:00,47.98,48.05,47.94,48.04,200643.0,41.7302,41.7911,41.6954,41.7824,200643.0
2018-06-08 15:30:00,48.04,48.06,48.0,48.03,262905.0,41.7824,41.7998,41.7476,41.7737,262905.0
2018-06-08 15:40:00,48.03,48.11,48.02,48.07,339978.0,41.7737,41.8433,41.765,41.8085,339978.0
2018-06-08 15:50:00,48.07,48.1,48.03,48.09,889619.0,41.8085,41.8346,41.7737,41.8259,889619.0
2018-06-11 09:30:00,48.08,48.19,47.62,47.69,284334.0,41.8172,41.9129,41.4171,41.478,284334.0
2018-06-11 09:40:00,47.69,48.09,47.68,48.09,161794.0,41.478,41.8259,41.4693,41.8259,161794.0
2018-06-11 09:50:00,48.08,48.13,47.99,48.03,160715.0,41.8172,41.8607,41.7389,41.7737,160715.0
2018-06-11 10:00:00,48.04,48.26,48.02,48.23,182558.0,41.7824,41.9737,41.765,41.9477,182558.0
2018-06-11 10:10:00,48.22,48.29,48.07,48.09,132544.0,41.939,41.9998,41.8085,41.8259,132544.0
2018-06-11 10:20:00,48.1,48.22,48.04,48.22,145167.0,41.8346,41.939,41.7824,41.939,145167.0
2018-06-11 10:30:00,48.22,48.25,48.05,48.07,135802.0,41.939,41.965,41.7911,41.8085,135802.0
2018-06-11 10:40:00,48.06,48.08,47.86,47.87,227411.0,41.7998,41.8172,41.6258,41.6345,227411.0
2018-06-11 10:50:00,47.87,47.93,47.74,47.8,287597.0,41.6345,41.6867,41.5215,41.5737,287597.0
2018-06-11 11:00:00,47.79,47.79,47.66,47.68,157343.0,41.565,41.565,41.4519,41.4693,157343.0
2018-06-11 11:10:00,47.68,47.86,47.65,47.8,285067.0,41.4693,41.6258,41.4432,41.5737,285067.0
2018-06-11 11:20:00,47.81,47.9,47.81,47.87,121387.0,41.5824,41.6606,41.5824,41.6345,121387.0
2018-06-11 11:30:00,47.87,47.95,47.8,47.93,203574.0,41.6345,41.7041,41.5737,41.6867,203574.0
2018-06-11 11:40:00,47.94,48.0,47.9,47.98,145297.0,41.6954,41.7476,41.6606,41.7302,145297.0
2018-06-11 11:50:00,47.98,48.01,47.94,47.98,128623.0,41.7302,41.7563,41.6954,41.7302,128623.0
2018-06-11 12:00:00,47.99,48.01,47.93,47.95,109668.0,41.7389,41.7563,41.6867,41.7041,109668.0
2018-06-11 12:10:00,47.95,47.99,47.92,47.95,66289.0,41.7041,41.7389,41.678,41.7041,66289.0
2018-06-11 12:20:00,47.95,47.96,47.9,47.94,99489.0,41.7041,41.7128,41.6606,41.6954,99489.0
2018-06-11 12:30:00,47.94,47.97,47.91,47.93,55082.0,41.6954,41.7215,41.6693,41.6867,55082.0
2018-06-11 12:40:00,47.93,47.96,47.89,47.9,116368.0,41.6867,41.7128,41.6519,41.6606,116368.0
2018-06-11 12:50:00,47.91,47.95,47.88,47.89,86181.0,41.6693,41.7041,41.6432,41.6519,86181.0
2018-06-11 13:00:00,47.9,47.96,47.88,47.96,104342.0,41.6606,41.7128,41.6432,41.7128,104342.0
2018-06-11 13:10:00,47.96,47.97,47.9,47.93,90291.0,41.7128,41.7215,41.6606,41.6867,90291.0
2018-06-11 13:20:00,47.93,47.96,47.89,47.94,68511.0,41.6867,41.7128,41.6519,41.6954,68511.0
2018-06-11 13:30:00,47.95,47.99,47.93,47.97,85972.0,41.7041,41.7389,41.6867,41.7215,85972.0
2018-06-11 13:40:00,47.97,48.02,47.91,47.91,184553.0,41.7215,41.765,41.6693,41.6693,184553.0
2018-06-11 13:50:00,47.91,47.95,47.86,47.94,96300.0,41.6693,41.7041,41.6258,41.6954,96300.0
2018-06-11 14:00:00,47.94,47.97,47.91,47.95,76698.0,41.6954,41.7215,41.6693,41.7041,76698.0
2018-06-11 14:10:00,47.94,48.01,47.93,47.98,113876.0,41.6954,41.7563,41.6867,41.7302,113876.0
2018-06-11 14:20:00,47.97,48.04,47.94,48.0,93298.0,41.7215,41.7824,41.6954,41.7476,93298.0
2018-06-11 14:30:00,48.0,48.06,48.0,48.05,72108.0,41.7476,41.7998,41.7476,41.7911,72108.0
2018-06-11 14:40:00,48.05,48.06,48.01,48.05,93741.0,41.7911,41.7998,41.7563,41.7911,93741.0
2018-06-11 14:50:00,48.05,48.1,48.02,48.08,75005.0,41.7911,41.8346,41.765,41.8172,75005.0
2018-06-11 15:00:00,48.08,48.09,48.04,48.07,83074.0,41.8172,41.8259,41.7824,41.8085,83074.0
2018-06-11 15:10:00,48.08,48.1,48.02,48.02,91644.0,41.8172,41.8346,41.765,41.765,91644.0
2018-06-11 15:20:00,48.03,48.04,47.96,48.03,101342.0,41.7737,41.7824,41.7128,41.7737,101342.0
2018-06-11 15:30:00,48.03,48.04,47.98,48.02,140360.0,41.7737,41.7824,41.7302,41.765,140360.0
2018-06-11 15:40:00,48.03,48.03,47.95,47.98,250664.0,41.7737,41.7737,41.7041,41.7302,250664.0
2018-06-11 15:50:00,47.98,47.98,47.84,47.86,692802.0,41.7302,41.7302,41.6085,41.6258,692802.0
2018-06-12 09:30:00,47.89,47.92,47.62,47.68,182733.0,41.6519,41.678,41.4171,41.4693,182733.0
2018-06-12 09:40:00,47.68,47.96,47.59,47.89,181737.0,41.4693,41.7128,41.391,41.6519,181737.0
2018-06-12 09:50:00,47.89,47.89,47.61,47.62,282494.0,41.6519,41.6519,41.4084,41.4171,282494.0
2018-06-12 10:00:00,47.62,47.78,47.62,47.65,212488.0,41.4171,41.5563,41.4171,41.4432,212488.0
2018-06-12 10:10:00,47.64,47.68,47.56,47.62,179589.0,41.4345,41.4693,41.3649,41.4171,179589.0
2018-06-12 10:20:00,47.62,47.62,47.48,47.53,156124.0,41.4171,41.4171,41.2953,41.3388,156124.0
2018-06-12 10:30:00,47.52,47.62,47.51,47.6,214713.0,41.3301,41.4171,41.3214,41.3997,214713.0
2018-06-12 10:40:00,47.6,47.79,47.59,47.75,199700.0,41.3997,41.565,41.391,41.5302,199700.0
2018-06-12 10:50:00,47.76,47.89,47.72,47.87,123575.0,41.5389,41.6519,41.5041,41.6345,123575.0
2018-06-12 11:00:00,47.87,47.9,47.75,47.77,129323.0,41.6345,41.6606,41.5302,41.5476,129323.0
2018-06-12 11:10:00,47.77,47.77,47.66,47.7,129389.0,41.5476,41.5476,41.4519,41.4867,129389.0
2018-06-12 11:20:00,47.71,47.72,47.65,47.66,133500.0,41.4954,41.5041,41.4432,41.4519,133500.0
2018-06-12 11:30:00,47.66,47.81,47.34,47.54,760099.0,41.4519,41.5824,41.1736,41.3475,760099.0
2018-06-12 11:40:00,47.54,47.65,47.41,47.59,315927.0,41.3475,41.4432,41.2345,41.391,315927.0
2018-06-12 11:50:00,47.6,47.7,47.58,47.68,173203.0,41.3997,41.4867,41.3823,41.4693,173203.0
2018-06-12 12:00:00,47.69,47.9,47.69,47.85,130581.0,41.478,41.6606,41.478,41.6172,130581.0
2018-06-12 12:10:00,47.85,48.01,47.84,47.93,233030.0,41.6172,41.7563,41.6085,41.6867,233030.0
2018-06-12 12:20:00,47.93,48.0,47.92,47.96,132784.0,41.6867,41.7476,41.678,41.7128,132784.0
2018-06-12 12:30:00,47.97,47.98,47.86,47.91,111700.0,41.7215,41.7302,41.6258,41.6693,111700.0
2018-06-12 12:40:00,47.91,47.95,47.87,47.93,295901.0,41.6693,41.7041,41.6345,41.6867,295901.0
2018-06-12 12:50:00,47.93,48.01,47.91,47.95,82990.0,41.6867,41.7563,41.6693,41.7041,82990.0
2018-06-12 13:00:00,47.95,47.98,47.83,47.88,119710.0,41.7041,41.7302,41.5998,41.6432,119710.0
2018-06-12 13:10:00,47.89,47.94,47.86,47.88,116282.0,41.6519,41.6954,41.6258,41.6432,116282.0
2018-06-12 13:20:00,47.89,47.91,47.83,47.84,54722.0,41.6519,41.6693,41.5998,41.6085,54722.0
2018-06-12 13:30:00,47.84,47.85,47.65,47.68,117784.0,41.6085,41.6172,41.4432,41.4693,117784.0
2018-06-12 13:40:00,47.69,47.81,47.67,47.76,87688.0,41.478,41.5824,41.4606,41.5389,87688.0
2018-06-12 13:50:00,47.76,47.88,47.73,47.86,112720.0,41.5389,41.6432,41.5128,41.6258,112720.0
2018-06-12 14:00:00,47.86,47.86,47.75,47.76,61091.0,41.6258,41.6258,41.5302,41.5389,61091.0
2018-06-12 14:10:00,47.75,47.78,47.74,47.76,148732.0,41.5302,41.5563,41.5215,41.5389,148732.0
2018-06-12 14:20:00,47.76,47.85,47.73,47.84,191378.0,41.5389,41.6172,41.5128,41.6085,191378.0
2018-06-12 14:30:00,47.84,47.93,47.81,47.92,143162.0,41.6085,41.6867,41.5824,41.678,143162.0
2018-06-12 14:40:00,47.91,47.94,47.86,47.88,124668.0,41.6693,41.6954,41.6258,41.6432,124668.0
2018-06-12 14:50:00,47.88,47.92,47.86,47.88,147614.0,41.6432,41.678,41.6258,41.6432,147614.0
2018-06-12 15:00:00,47.87,48.08,47.83,48.05,202344.0,41.6345,41.8172,41.5998,41.7911,202344.0
2018-06-12 15:10:00,48.05,48.08,47.98,48.04,239911.0,41.7911,41.8172,41.7302,41.7824,239911.0
2018-06-12 15:20:00,48.04,48.07,47.96,47.97,189368.0,41.7824,41.8085,41.7128,41.7215,189368.0
2018-06-12 15:30:00,47.97,48.01,47.93,47.94,205659.0,41.7215,41.7563,41.6867,41.6954,205659.0
2018-06-12 15:40:00,47.93,47.95,47.83,47.84,454633.0,41.6867,41.7041,41.5998,41.6085,454633.0
2018-06-12 15:50:00,47.83,47.89,47.83,47.85,830579.0,41.5998,41.6519,41.5998,41.6172,830579.0
2018-06-13 09:30:00,47.82,47.9,47.53,47.65,167626.0,41.5911,41.6606,41.3388,41.4432,167626.0
2018-06-13 09:40:00,47.67,47.82,47.59,47.77,151890.0,41.4606,41.5911,41.391,41.5476,151890.0
2018-06-13 09:50:00,47.77,47.83,47.72,47.76,198532.0,41.5476,41.5998,41.5041,41.5389,198532.0
2018-06-13 10:00:00,47.77,47.99,47.76,47.91,311412.0,41.5476,41.7389,41.5389,41.6693,311412.0
2018-06-13 10:10:00,47.91,47.99,47.85,47.9,257764.0,41.6693,41.7389,41.6172,41.6606,257764.0
2018-06-13 10:20:00,47.89,47.91,47.68,47.82,117323.0,41.6519,41.6693,41.4693,41.5911,117323.0
2018-06-13 10:30:00,47.85,48.17,47.85,48.08,438070.0,41.6172,41.8955,41.6172,41.8172,438070.0
2018-06-13 10:40:00,48.08,48.2,48.02,48.19,194937.0,41.8172,41.9216,41.765,41.9129,194937.0
2018-06-13 10:50:00,48.19,48.2,48.04,48.19,188966.0,41.9129,41.9216,41.7824,41.9129,188966.0
2018-06-13 11:00:00,48.18,48.29,48.11,48.15,191999.0,41.9042,41.9998,41.8433,41.8781,191999.0
2018-06-13 11:10:00,48.15,48.15,48.06,48.13,288452.0,41.8781,41.8781,41.7998,41.8607,288452.0
2018-06-13 11:20:00,48.13,48.21,48.12,48.14,207332.0,41.8607,41.9303,41.852,41.8694,207332.0
2018-06-13 11:30:00,48.15,48.15,47.86,47.94,205152.0,41.8781,41.8781,41.6258,41.6954,205152.0
2018-06-13 11:40:00,47.94,47.95,47.83,47.87,113670.0,41.6954,41.7041,41.5998,41.6345,113670.0
2018-06-13 11:50:00,47.87,47.9,47.8,47.8,176071.0,41.6345,41.6606,41.5737,41.5737,176071.0
2018-06-13 12:00:00,47.81,47.82,47.75,47.82,124883.0,41.5824,41.5911,41.5302,41.5911,124883.0
2018-06-13 12:10:00,47.82,47.86,47.78,47.82,108129.0,41.5911,41.6258,41.5563,41.5911,108129.0
2018-06-13 12:20:00,47.82,47.84,47.75,47.79,152345.0,41.5911,41.6085,41.5302,41.565,152345.0
2018-06-13 12:30:00,47.79,47.84,47.7,47.71,93887.0,41.565,41.6085,41.4867,41.4954,93887.0
2018-06-13 12:40:00,47.71,47.73,47.64,47.64,103790.0,41.4954,41.5128,41.4345,41.4345,103790.0
2018-06-13 12:50:00,47.64,47.64,47.58,47.6,135528.0,41.4345,41.4345,41.3823,41.3997,135528.0
2018-06-13 13:00:00,47.6,47.68,47.58,47.67,78582.0,41.3997,41.4693,41.3823,41.4606,78582.0
2018-06-13 13:10:00,47.68,47.74,47.65,47.71,83105.0,41.4693,41.5215,41.4432,41.4954,83105.0
2018-06-13 13:20:00,47.72,47.77,47.71,47.76,55129.0,41.5041,41.5476,41.4954,41.5389,55129.0
2018-06-13 13:30:00,47.75,47.8,47.73,47.76,65446.0,41.5302,41.5737,41.5128,41.5389,65446.0
2018-06-13 13:40:00,47.76,47.84,47.73,47.83,72889.0,41.5389,41.6085,41.5128,41.5998,72889.0
2018-06-13 13:50:00,47.82,47.89,47.81,47.86,92401.0,41.5911,41.6519,41.5824,41.6258,92401.0
2018-06-13 14:00:00,47.85,47.85,47.6,47.63,115998.0,41.6172,41.6172,41.3997,41.4258,115998.0
2018-06-13 14:10:00,47.63,47.73,47.63,47.68,169903.0,41.4258,41.5128,41.4258,41.4693,169903.0
2018-06-13 14:20:00,47.68,47.83,47.67,47.8,186341.0,41.4693,41.5998,41.4606,41.5737,186341.0
2018-06-13 14:30:00,47.79,47.83,47.71,47.8,144171.0,41.565,41.5998,41.4954,41.5737,144171.0
2018-06-13 14:40:00,47.8,47.91,47.79,47.87,178586.0,41.5737,41.6693,41.565,41.6345,178586.0
2018-06-13 14:50:00,47.87,47.94,47.85,47.9,164913.0,41.6345,41.6954,41.6172,41.6606,164913.0
2018-06-13 15:00:00,47.91,48.01,47.91,47.95,179390.0,41.6693,41.7563,41.6693,41.7041,179390.0
2018-06-13 15:10:00,47.95,47.99,47.89,47.91,125402.0,41.7041,41.7389,41.6519,41.6693,125402.0
2018-06-13 15:20:00,47.92,47.95,47.84,47.87,168046.0,41.678,41.7041,41.6085,41.6345,168046.0
2018-06-13 15:30:00,47.87,47.91,47.82,47.83,171342.0,41.6345,41.6693,41.5911,41.5998,171342.0
2018-06-13 15:40:00,47.82,47.86,47.78,47.84,243585.0,41.5911,41.6258,41.5563,41.6085,243585.0
2018-06-13 15:50:00,47.83,47.86,47.65,47.67,719674.0,41.5998,41.6258,41.4432,41.4606,719674.0
2018-06-14 09:30:00,47.75,47.85,47.55,47.8,263078.0,41.5302,41.6172,41.3562,41.5737,263078.0
2018-06-14 09:40:00,47.79,47.87,47.7,47.83,192290.0,41.565,41.6345,41.4867,41.5998,192290.0
2018-06-14 09:50:00,47.83,47.97,47.76,47.85,145307.0,41.5998,41.7215,41.5389,41.6172,145307.0
2018-06-14 10:00:00,47.86,47.98,47.84,47.96,186322.0,41.6258,41.7302,41.6085,41.7128,186322.0
2018-06-14 10:10:00,47.95,48.12,47.93,47.97,243247.0,41.7041,41.852,41.6867,41.7215,243247.0
2018-06-14 10:20:00,47.95,47.95,47.79,47.79,137347.0,41.7041,41.7041,41.565,41.565,137347.0
2018-06-14 10:30:00,47.79,47.79,47.5,47.6,158459.0,41.565,41.565,41.3127,41.3997,158459.0
2018-06-14 10:40:00,47.61,47.63,47.53,47.63,94148.0,41.4084,41.4258,41.3388,41.4258,94148.0
2018-06-14 10:50:00,47.64,47.76,47.57,47.74,134449.0,41.4345,41.5389,41.3736,41.5215,134449.0
2018-06-14 11:00:00,47.75,47.9,47.75,47.88,104352.0,41.5302,41.6606,41.5302,41.6432,104352.0
2018-06-14 11:10:00,47.88,47.91,47.69,47.71,76296.0,41.6432,41.6693,41.478,41.4954,76296.0
2018-06-14 11:20:00,47.72,47.8,47.7,47.79,91335.0,41.5041,41.5737,41.4867,41.565,91335.0
2018-06-14 11:30:00,47.79,47.89,47.75,47.89,157095.0,41.565,41.6519,41.5302,41.6519,157095.0
2018-06-14 11:40:00,47.89,47.91,47.83,47.89,101682.0,41.6519,41.6693,41.5998,41.6519,101682.0
2018-06-14 11:50:00,47.89,47.95,47.84,47.94,122700.0,41.6519,41.7041,41.6085,41.6954,122700.0
2018-06-14 12:00:00,47.93,48.03,47.91,47.99,78999.0,41.6867,41.7737,41.6693,41.7389,78999.0
2018-06-14 12:10:00,47.99,48.04,47.96,48.0,57998.0,41.7389,41.7824,41.7128,41.7476,57998.0
2018-06-14 12:20:00,48.0,48.0,47.85,47.86,72750.0,41.7476,41.7476,41.6172,41.6258,72750.0
2018-06-14 12:30:00,47.86,47.89,47.83,47.89,55390.0,41.6258,41.6519,41.5998,41.6519,55390.0
2018-06-14 12:40:00,47.88,47.91,47.83,47.86,98016.0,41.6432,41.6693,41.5998,41.6258,98016.0
2018-06-14 12:50:00,47.86,47.87,47.84,47.84,100548.0,41.6258,41.6345,41.6085,41.6085,100548.0
2018-06-14 13:00:00,47.84,47.85,47.77,47.84,119486.0,41.6085,41.6172,41.5476,41.6085,119486.0
2018-06-14 13:10:00,47.84,47.87,47.81,47.87,92051.0,41.6085,41.6345,41.5824,41.6345,92051.0
2018-06-14 13:20:00,47.87,47.88,47.83,47.84,47074.0,41.6345,41.6432,41.5998,41.6085,47074.0
2018-06-14 13:30:00,47.84,47.87,47.8,47.82,55141.0,41.6085,41.6345,41.5737,41.5911,55141.0
2018-06-14 13:40:00,47.81,47.86,47.81,47.85,51638.0,41.5824,41.6258,41.5824,41.6172,51638.0
2018-06-14 13:50:00,47.85,47.92,47.85,47.88,53239.0,41.6172,41.678,41.6172,41.6432,53239.0
2018-06-14 14:00:00,47.88,47.91,47.87,47.88,64560.0,41.6432,41.6693,41.6345,41.6432,64560.0
2018-06-14 14:10:00,47.88,47.9,47.79,47.87,63180.0,41.6432,41.6606,41.565,41.6345,63180.0
2018-06-14 14:20:00,47.86,47.93,47.85,47.88,52381.0,41.6258,41.6867,41.6172,41.6432,52381.0
2018-06-14 14:30:00,47.88,47.89,47.85,47.87,60094.0,41.6432,41.6519,41.6172,41.6345,60094.0
2018-06-14 14:40:00,47.87,47.87,47.76,47.79,67663.0,41.6345,41.6345,41.5389,41.565,67663.0
2018-06-14 14:50:00,47.78,47.79,47.59,47.63,154608.0,41.5563,41.565,41.391,41.4258,154608.0
2018-06-14 15:00:00,47.64,47.69,47.57,47.68,101207.0,41.4345,41.478,41.3736,41.4693,101207.0
2018-06-14 15:10:00,47.68,47.73,47.62,47.63,89141.0,41.4693,41.5128,41.4171,41.4258,89141.0
2018-06-14 15:20:00,47.64,47.67,47.61,47.65,93097.0,41.4345,41.4606,41.4084,41.4432,93097.0
2018-06-14 15:30:00,47.65,47.73,47.64,47.71,118195.0,41.4432,41.5128,41.4345,41.4954,118195.0
2018-06-14 15:40:00,47.71,47.72,47.65,47.66,184925.0,41.4954,41.5041,41.4432,41.4519,184925.0
2018-06-14 15:50:00,47.65,47.74,47.61,47.73,574442.0,41.4432,41.5215,41.4084,41.5128,574442.0
2018-06-15 09:30:00,47.45,47.59,47.03,47.17,1641388.0,41.2693,41.391,40.904,41.0257,1641388.0
2018-06-15 09:40:00,47.17,47.36,47.02,47.21,157335.0,41.0257,41.191,40.8953,41.0605,157335.0
2018-06-15 09:50:00,47.2,47.26,47.09,47.22,152431.0,41.0518,41.104,40.9561,41.0692,152431.0
2018-06-15 10:00:00,47.21,47.22,46.94,46.95,168100.0,41.0605,41.0692,40.8257,40.8344,168100.0
2018-06-15 10:10:00,46.96,47.0,46.77,46.79,431830.0,40.8431,40.8779,40.6778,40.6952,431830.0
2018-06-15 10:20:00,46.79,46.79,46.63,46.66,334532.0,40.6952,40.6952,40.5561,40.5822,334532.0
2018-06-15 10:30:00,46.65,46.65,46.38,46.4,388259.0,40.5735,40.5735,40.3386,40.356,388259.0
2018-06-15 10:40:00,46.4,46.57,46.31,46.52,326570.0,40.356,40.5039,40.2777,40.4604,326570.0
2018-06-15 10:50:00,46.52,46.55,46.24,46.29,306798.0,40.4604,40.4865,40.2169,40.2604,306798.0
2018-06-15 11:00:00,46.29,46.33,46.15,46.19,230958.0,40.2604,40.2951,40.1386,40.1734,230958.0
2018-06-15 11:10:00,46.19,46.27,46.14,46.17,239246.0,40.1734,40.243,40.1299,40.156,239246.0
2018-06-15 11:20:00,46.17,46.32,46.16,46.23,209173.0,40.156,40.2864,40.1473,40.2082,209173.0
2018-06-15 11:30:00,46.23,46.28,46.09,46.09,278739.0,40.2082,40.2517,40.0864,40.0864,278739.0
2018-06-15 11:40:00,46.09,46.12,46.0,46.07,205331.0,40.0864,40.1125,40.0081,40.069,205331.0
2018-06-15 11:50:00,46.06,46.21,46.05,46.15,222923.0,40.0603,40.1908,40.0516,40.1386,222923.0
2018-06-15 12:00:00,46.14,46.3,46.13,46.3,126476.0,40.1299,40.2691,40.1212,40.2691,126476.0
2018-06-15 12:10:00,46.3,46.4,46.28,46.35,184398.0,40.2691,40.356,40.2517,40.3125,184398.0
2018-06-15 12:20:00,46.34,46.4,46.28,46.29,144879.0,40.3038,40.356,40.2517,40.2604,144879.0
2018-06-15 12:30:00,46.3,46.43,46.28,46.41,135288.0,40.2691,40.3821,40.2517,40.3647,135288.0
2018-06-15 12:40:00,46.41,46.45,46.36,46.45,97990.0,40.3647,40.3995,40.3212,40.3995,97990.0
2018-06-15 12:50:00,46.45,46.47,46.27,46.28,133231.0,40.3995,40.4169,40.243,40.2517,133231.0
2018-06-15 13:00:00,46.28,46.4,46.28,46.4,147482.0,40.2517,40.356,40.2517,40.356,147482.0
2018-06-15 13:10:00,46.4,46.48,46.36,46.39,66922.0,40.356,40.4256,40.3212,40.3473,66922.0
2018-06-15 13:20:00,46.39,46.39,46.33,46.35,66301.0,40.3473,40.3473,40.2951,40.3125,66301.0
2018-06-15 13:30:00,46.35,46.43,46.33,46.39,136689.0,40.3125,40.3821,40.2951,40.3473,136689.0
2018-06-15 13:40:00,46.39,46.41,46.31,46.34,141686.0,40.3473,40.3647,40.2777,40.3038,141686.0
2018-06-15 13:50:00,46.34,46.39,46.28,46.34,223837.0,40.3038,40.3473,40.2517,40.3038,223837.0
2018-06-15 14:00:00,46.35,46.43,46.34,46.43,168754.0,40.3125,40.3821,40.3038,40.3821,168754.0
2018-06-15 14:10:00,46.42,46.42,46.34,46.39,160528.0,40.3734,40.3734,40.3038,40.3473,160528.0
2018-06-15 14:20:00,46.39,46.5,46.38,46.48,188900.0,40.3473,40.443,40.3386,40.4256,188900.0
2018-06-15 14:30:00,46.48,46.59,46.48,46.52,191922.0,40.4256,40.5213,40.4256,40.4604,191922.0
2018-06-15 14:40:00,46.52,46.6,46.5,46.59,408079.0,40.4604,40.53,40.443,40.5213,408079.0
2018-06-15 14:50:00,46.59,46.84,46.58,46.76,243016.0,40.5213,40.7387,40.5126,40.6691,243016.0
2018-06-15 15:00:00,46.76,46.79,46.72,46.74,231464.0,40.6691,40.6952,40.6343,40.6517,231464.0
2018-06-15 15:10:00,46.74,46.75,46.62,46.62,236272.0,40.6517,40.6604,40.5474,40.5474,236272.0
2018-06-15 15:20:00,46.63,46.67,46.57,46.66,343496.0,40.5561,40.5909,40.5039,40.5822,343496.0
2018-06-15 15:30:00,46.65,46.66,46.45,46.57,450736.0,40.5735,40.5822,40.3995,40.5039,450736.0
2018-06-15 15:40:00,46.57,46.69,46.56,46.65,538775.0,40.5039,40.6083,40.4952,40.5735,538775.0
2018-06-15 15:50:00,46.65,46.67,46.52,46.6,982202.0,40.5735,40.5909,40.4604,40.53,982202.0
2018-06-18 09:30:00,46.31,46.79,46.3,46.73,222874.0,40.2777,40.6952,40.2691,40.643,222874.0
2018-06-18 09:40:00,46.73,47.03,46.72,46.94,198540.0,40.643,40.904,40.6343,40.8257,198540.0
2018-06-18 09:50:00,46.93,47.0,46.69,46.76,146056.0,40.817,40.8779,40.6083,40.6691,146056.0
2018-06-18 10:00:00,46.74,46.78,46.65,46.72,101844.0,40.6517,40.6865,40.5735,40.6343,101844.0
2018-06-18 10:10:00,46.72,46.84,46.62,46.76,133031.0,40.6343,40.7387,40.5474,40.6691,133031.0
2018-06-18 10:20:00,46.76,46.83,46.64,46.7,80042.0,40.6691,40.73,40.5648,40.6169,80042.0
2018-06-18 10:30:00,46.7,46.76,46.63,46.66,163973.0,40.6169,40.6691,40.5561,40.5822,163973.0
2018-06-18 10:40:00,46.67,46.71,46.57,46.61,75687.0,40.5909,40.6256,40.5039,40.5387,75687.0
2018-06-18 10:50:00,46.6,46.72,46.53,46.55,121144.0,40.53,40.6343,40.4691,40.4865,121144.0
2018-06-18 11:00:00,46.56,46.66,46.53,46.65,131181.0,40.4952,40.5822,40.4691,40.5735,131181.0
2018-06-18 11:10:00,46.65,46.76,46.65,46.68,90630.0,40.5735,40.6691,40.5735,40.5996,90630.0
2018-06-18 11:20:00,46.68,46.77,46.65,46.71,132397.0,40.5996,40.6778,40.5735,40.6256,132397.0
2018-06-18 11:30:00,46.72,46.73,46.63,46.63,90259.0,40.6343,40.643,40.5561,40.5561,90259.0
2018-06-18 11:40:00,46.63,46.66,46.6,46.64,93108.0,40.5561,40.5822,40.53,40.5648,93108.0
2018-06-18 11:50:00,46.64,46.68,46.58,46.61,137805.0,40.5648,40.5996,40.5126,40.5387,137805.0
2018-06-18 12:00:00,46.61,46.66,46.59,46.62,141767.0,40.5387,40.5822,40.5213,40.5474,141767.0
2018-06-18 12:10:00,46.62,46.69,46.6,46.66,113651.0,40.5474,40.6083,40.53,40.5822,113651.0
2018-06-18 12:20:00,46.66,46.68,46.57,46.58,77616.0,40.5822,40.5996,40.5039,40.5126,77616.0
2018-06-18 12:30:00,46.58,46.61,46.56,46.58,90522.0,40.5126,40.5387,40.4952,40.5126,90522.0
2018-06-18 12:40:00,46.59,46.6,46.48,46.51,64357.0,40.5213,40.53,40.4256,40.4517,64357.0
2018-06-18 12:50:00,46.51,46.52,46.44,46.52,55473.0,40.4517,40.4604,40.3908,40.4604,55473.0
2018-06-18 13:00:00,46.51,46.54,46.47,46.53,51139.0,40.4517,40.4778,40.4169,40.4691,51139.0
2018-06-18 13:10:00,46.53,46.63,46.52,46.63,59572.0,40.4691,40.5561,40.4604,40.5561,59572.0
2018-06-18 13:20:00,46.63,46.65,46.58,46.58,91681.0,40.5561,40.5735,40.5126,40.5126,91681.0
2018-06-18 13:30:00,46.58,46.62,46.56,46.62,73284.0,40.5126,40.5474,40.4952,40.5474,73284.0
2018-06-18 13:40:00,46.62,46.68,46.59,46.65,92447.0,40.5474,40.5996,40.5213,40.5735,92447.0
2018-06-18 13:50:00,46.65,46.71,46.64,46.68,62379.0,40.5735,40.6256,40.5648,40.5996,62379.0
2018-06-18 14:00:00,46.68,46.74,46.62,46.73,68822.0,40.5996,40.6517,40.5474,40.643,68822.0
2018-06-18 14:10:00,46.73,46.82,46.73,46.74,92608.0,40.643,40.7213,40.643,40.6517,92608.0
2018-06-18 14:20:00,46.74,46.74,46.59,46.63,84315.0,40.6517,40.6517,40.5213,40.5561,84315.0
2018-06-18 14:30:00,46.63,46.67,46.51,46.6,107088.0,40.5561,40.5909,40.4517,40.53,107088.0
2018-06-18 14:40:00,46.59,46.62,46.56,46.57,49263.0,40.5213,40.5474,40.4952,40.5039,49263.0
2018-06-18 14:50:00,46.57,46.61,46.51,46.61,92610.0,40.5039,40.5387,40.4517,40.5387,92610.0
2018-06-18 15:00:00,46.59,46.6,46.53,46.57,83263.0,40.5213,40.53,40.4691,40.5039,83263.0
2018-06-18 15:10:00,46.57,46.61,46.56,46.61,60789.0,40.5039,40.5387,40.4952,40.5387,60789.0
2018-06-18 15:20:00,46.61,46.63,46.55,46.55,117857.0,40.5387,40.5561,40.4865,40.4865,117857.0
2018-06-18 15:30:00,46.56,46.65,46.51,46.61,168644.0,40.4952,40.5735,40.4517,40.5387,168644.0
2018-06-18 15:40:00,46.61,46.68,46.56,46.67,202894.0,40.5387,40.5996,40.4952,40.5909,202894.0
2018-06-18 15:50:00,46.67,46.71,46.61,46.63,541840.0,40.5909,40.6256,40.5387,40.5561,541840.0
2018-06-19 09:30:00,46.03,46.11,45.68,45.73,231723.0,40.0342,40.1038,39.7298,39.7733,231723.0
2018-06-19 09:40:00,45.73,46.0,45.63,45.93,243550.0,39.7733,40.0081,39.6863,39.9472,243550.0
2018-06-19 09:50:00,45.91,46.21,45.91,46.15,389639.0,39.9299,40.1908,39.9299,40.1386,389639.0
2018-06-19 10:00:00,46.14,46.16,45.96,46.0,161977.0,40.1299,40.1473,39.9733,40.0081,161977.0
2018-06-19 10:10:00,46.01,46.08,45.93,46.04,129225.0,40.0168,40.0777,39.9472,40.0429,129225.0
2018-06-19 10:20:00,46.04,46.1,45.87,45.9,90940.0,40.0429,40.0951,39.8951,39.9212,90940.0
2018-06-19 10:30:00,45.9,45.9,45.73,45.82,92666.0,39.9212,39.9212,39.7733,39.8516,92666.0
2018-06-19 10:40:00,45.82,46.05,45.81,46.03,94652.0,39.8516,40.0516,39.8429,40.0342,94652.0
2018-06-19 10:50:00,46.03,46.15,46.0,46.08,119340.0,40.0342,40.1386,40.0081,40.0777,119340.0
2018-06-19 11:00:00,46.08,46.2,46.03,46.19,113477.0,40.0777,40.1821,40.0342,40.1734,113477.0
2018-06-19 11:10:00,46.2,46.26,46.16,46.2,120482.0,40.1821,40.2343,40.1473,40.1821,120482.0
2018-06-19 11:20:00,46.2,46.38,46.19,46.24,93289.0,40.1821,40.3386,40.1734,40.2169,93289.0
2018-06-19 11:30:00,46.25,46.36,46.24,46.34,112210.0,40.2256,40.3212,40.2169,40.3038,112210.0
2018-06-19 11:40:00,46.34,46.38,46.27,46.27,102169.0,40.3038,40.3386,40.243,40.243,102169.0
2018-06-19 11:50:00,46.27,46.29,46.21,46.29,69307.0,40.243,40.2604,40.1908,40.2604,69307.0
2018-06-19 12:00:00,46.3,46.32,46.2,46.24,65604.0,40.2691,40.2864,40.1821,40.2169,65604.0
2018-06-19 12:10:00,46.23,46.32,46.17,46.19,263447.0,40.2082,40.2864,40.156,40.1734,263447.0
2018-06-19 12:20:00,46.18,46.26,46.17,46.23,107734.0,40.1647,40.2343,40.156,40.2082,107734.0
2018-06-19 12:30:00,46.23,46.24,46.17,46.19,248238.0,40.2082,40.2169,40.156,40.1734,248238.0
2018-06-19 12:40:00,46.18,46.18,46.05,46.07,288093.0,40.1647,40.1647,40.0516,40.069,288093.0
2018-06-19 12:50:00,46.07,46.17,46.05,46.13,93840.0,40.069,40.156,40.0516,40.1212,93840.0
2018-06-19 13:00:00,46.12,46.16,46.06,46.07,61091.0,40.1125,40.1473,40.0603,40.069,61091.0
2018-06-19 13:10:00,46.07,46.11,46.05,46.07,69533.0,40.069,40.1038,40.0516,40.069,69533.0
2018-06-19 13:20:00,46.06,46.07,46.0,46.03,66084.0,40.0603,40.069,40.0081,40.0342,66084.0
2018-06-19 13:30:00,46.02,46.12,45.99,46.08,169530.0,40.0255,40.1125,39.9994,40.0777,169530.0
2018-06-19 13:40:00,46.09,46.12,46.07,46.11,90681.0,40.0864,40.1125,40.069,40.1038,90681.0
2018-06-19 13:50:00,46.11,46.12,46.05,46.07,74075.0,40.1038,40.1125,40.0516,40.069,74075.0
2018-06-19 14:00:00,46.06,46.11,46.05,46.1,70969.0,40.0603,40.1038,40.0516,40.0951,70969.0
2018-06-19 14:10:00,46.09,46.17,46.06,46.16,186556.0,40.0864,40.156,40.0603,40.1473,186556.0
2018-06-19 14:20:00,46.17,46.2,46.12,46.19,141837.0,40.156,40.1821,40.1125,40.1734,141837.0
2018-06-19 14:30:00,46.18,46.23,46.12,46.13,72737.0,40.1647,40.2082,40.1125,40.1212,72737.0
2018-06-19 14:40:00,46.12,46.13,46.08,46.11,128663.0,40.1125,40.1212,40.0777,40.1038,128663.0
2018-06-19 14:50:00,46.11,46.17,46.1,46.11,114594.0,40.1038,40.156,40.0951,40.1038,114594.0
2018-06-19 15:00:00,46.11,46.11,46.0,46.03,291272.0,40.1038,40.1038,40.0081,40.0342,291272.0
2018-06-19 15:10:00,46.03,46.06,46.01,46.05,110292.0,40.0342,40.0603,40.0168,40.0516,110292.0
2018-06-19 15:20:00,46.05,46.13,46.02,46.05,170433.0,40.0516,40.1212,40.0255,40.0516,170433.0
2018-06-19 15:30:00,46.05,46.11,46.02,46.08,182109.0,40.0516,40.1038,40.0255,40.0777,182109.0
2018-06-19 15:40:00,46.08,46.09,45.99,46.05,461741.0,40.0777,40.0864,39.9994,40.0516,461741.0
2018-06-19 15:50:00,46.06,46.11,46.04,46.1,716768.0,40.0603,40.1038,40.0429,40.0951,716768.0
2018-06-20 09:30:00,46.47,46.47,45.68,45.75,315694.0,40.4169,40.4169,39.7298,39.7907,315694.0
2018-06-20 09:40:00,45.74,45.81,45.58,45.76,183528.0,39.782,39.8429,39.6428,39.7994,183528.0
2018-06-20 09:50:00,45.76,45.83,45.64,45.71,196428.0,39.7994,39.8603,39.695,39.7559,196428.0
2018-06-20 10:00:00,45.72,45.85,45.64,45.8,206415.0,39.7646,39.8777,39.695,39.8342,206415.0
2018-06-20 10:10:00,45.8,45.82,45.72,45.78,135179.0,39.8342,39.8516,39.7646,39.8168,135179.0
2018-06-20 10:20:00,45.78,45.79,45.6,45.66,155440.0,39.8168,39.8255,39.6602,39.7124,155440.0
2018-06-20 10:30:00,45.66,45.8,45.54,45.57,162019.0,39.7124,39.8342,39.608,39.6341,162019.0
2018-06-20 10:40:00,45.57,45.69,45.52,45.63,128651.0,39.6341,39.7385,39.5907,39.6863,128651.0
2018-06-20 10:50:00,45.64,45.7,45.61,45.62,75014.0,39.695,39.7472,39.6689,39.6776,75014.0
2018-06-20 11:00:00,45.61,45.72,45.57,45.66,139965.0,39.6689,39.7646,39.6341,39.7124,139965.0
2018-06-20 11:10:00,45.66,45.78,45.62,45.76,134643.0,39.7124,39.8168,39.6776,39.7994,134643.0
2018-06-20 11:20:00,45.78,45.85,45.78,45.83,114042.0,39.8168,39.8777,39.8168,39.8603,114042.0
2018-06-20 11:30:00,45.84,45.9,45.83,45.87,83483.0,39.869,39.9212,39.8603,39.8951,83483.0
2018-06-20 11:40:00,45.87,45.92,45.82,45.9,72860.0,39.8951,39.9386,39.8516,39.9212,72860.0
2018-06-20 11:50:00,45.91,45.95,45.88,45.89,90185.0,39.9299,39.9646,39.9038,39.9125,90185.0
2018-06-20 12:00:00,45.89,45.93,45.83,45.84,102994.0,39.9125,39.9472,39.8603,39.869,102994.0
2018-06-20 12:10:00,45.84,45.84,45.68,45.7,96523.0,39.869,39.869,39.7298,39.7472,96523.0
2018-06-20 12:20:00,45.71,45.74,45.61,45.62,88073.0,39.7559,39.782,39.6689,39.6776,88073.0
2018-06-20 12:30:00,45.62,45.69,45.61,45.68,94159.0,39.6776,39.7385,39.6689,39.7298,94159.0
2018-06-20 12:40:00,45.68,45.68,45.63,45.63,240385.0,39.7298,39.7298,39.6863,39.6863,240385.0
2018-06-20 12:50:00,45.64,45.65,45.58,45.59,161634.0,39.695,39.7037,39.6428,39.6515,161634.0
2018-06-20 13:00:00,45.59,45.63,45.52,45.53,227255.0,39.6515,39.6863,39.5907,39.5994,227255.0
2018-06-20 13:10:00,45.54,45.61,45.53,45.59,137205.0,39.608,39.6689,39.5994,39.6515,137205.0
2018-06-20 13:20:00,45.59,45.62,45.54,45.61,154130.0,39.6515,39.6776,39.608,39.6689,154130.0
2018-06-20 13:30:00,45.61,45.68,45.6,45.65,111473.0,39.6689,39.7298,39.6602,39.7037,111473.0
2018-06-20 13:40:00,45.64,45.65,45.59,45.62,130740.0,39.695,39.7037,39.6515,39.6776,130740.0
2018-06-20 13:50:00,45.62,45.74,45.61,45.73,113270.0,39.6776,39.782,39.6689,39.7733,113270.0
2018-06-20 14:00:00,45.73,45.81,45.72,45.79,64879.0,39.7733,39.8429,39.7646,39.8255,64879.0
2018-06-20 14:10:00,45.79,45.85,45.71,45.72,110630.0,39.8255,39.8777,39.7559,39.7646,110630.0
2018-06-20 14:20:00,45.72,45.78,45.68,45.68,74607.0,39.7646,39.8168,39.7298,39.7298,74607.0
2018-06-20 14:30:00,45.68,45.68,45.61,45.63,128889.0,39.7298,39.7298,39.6689,39.6863,128889.0
2018-06-20 14:40:00,45.63,45.69,45.62,45.68,133379.0,39.6863,39.7385,39.6776,39.7298,133379.0
2018-06-20 14:50:00,45.68,45.68,45.59,45.6,116946.0,39.7298,39.7298,39.6515,39.6602,116946.0
2018-06-20 15:00:00,45.61,45.61,45.5,45.57,200139.0,39.6689,39.6689,39.5733,39.6341,200139.0
2018-06-20 15:10:00,45.57,45.69,45.55,45.69,144381.0,39.6341,39.7385,39.6167,39.7385,144381.0
2018-06-20 15:20:00,45.69,45.73,45.65,45.72,175595.0,39.7385,39.7733,39.7037,39.7646,175595.0
2018-06-20 15:30:00,45.73,45.81,45.7,45.78,253425.0,39.7733,39.8429,39.7472,39.8168,253425.0
2018-06-20 15:40:00,45.77,45.79,45.68,45.69,441014.0,39.8081,39.8255,39.7298,39.7385,441014.0
2018-06-20 15:50:00,45.69,45.78,45.66,45.71,914843.0,39.7385,39.8168,39.7124,39.7559,914843.0
2018-06-21 09:30:00,45.5,45.5,45.12,45.46,303650.0,39.5733,39.5733,39.2428,39.5385,303650.0
2018-06-21 09:40:00,45.46,45.47,45.03,45.09,181688.0,39.5385,39.5472,39.1645,39.2167,181688.0
2018-06-21 09:50:00,45.09,45.15,44.91,45.04,248980.0,39.2167,39.2688,39.0601,39.1732,248980.0
2018-06-21 10:00:00,45.04,45.18,44.95,45.0,270240.0,39.1732,39.2949,39.0949,39.1384,270240.0
2018-06-21 10:10:00,45.01,45.23,44.97,45.23,179451.0,39.1471,39.3384,39.1123,39.3384,179451.0
2018-06-21 10:20:00,45.22,45.22,45.12,45.16,94986.0,39.3297,39.3297,39.2428,39.2775,94986.0
2018-06-21 10:30:00,45.16,45.3,45.04,45.25,175643.0,39.2775,39.3993,39.1732,39.3558,175643.0
2018-06-21 10:40:00,45.25,45.38,45.2,45.38,127430.0,39.3558,39.4689,39.3123,39.4689,127430.0
2018-06-21 10:50:00,45.38,45.47,45.27,45.31,171051.0,39.4689,39.5472,39.3732,39.408,171051.0
2018-06-21 11:00:00,45.31,45.31,45.05,45.12,133033.0,39.408,39.408,39.1819,39.2428,133033.0
2018-06-21 11:10:00,45.13,45.23,45.1,45.18,137771.0,39.2515,39.3384,39.2254,39.2949,137771.0
2018-06-21 11:20:00,45.18,45.18,45.05,45.09,104973.0,39.2949,39.2949,39.1819,39.2167,104973.0
2018-06-21 11:30:00,45.09,45.13,45.0,45.06,120519.0,39.2167,39.2515,39.1384,39.1906,120519.0
2018-06-21 11:40:00,45.05,45.22,45.03,45.2,114854.0,39.1819,39.3297,39.1645,39.3123,114854.0
2018-06-21 11:50:00,45.2,45.3,45.15,45.29,121367.0,39.3123,39.3993,39.2688,39.3906,121367.0
2018-06-21 12:00:00,45.3,45.33,45.12,45.12,88180.0,39.3993,39.4254,39.2428,39.2428,88180.0
2018-06-21 12:10:00,45.12,45.15,45.02,45.06,78862.0,39.2428,39.2688,39.1558,39.1906,78862.0
2018-06-21 12:20:00,45.07,45.07,45.0,45.0,95536.0,39.1993,39.1993,39.1384,39.1384,95536.0
2018-06-21 12:30:00,45.01,45.09,44.93,45.01,128848.0,39.1471,39.2167,39.0775,39.1471,128848.0
2018-06-21 12:40:00,45.01,45.02,44.96,44.98,61249.0,39.1471,39.1558,39.1036,39.121,61249.0
2018-06-21 12:50:00,44.98,45.02,44.94,44.94,71096.0,39.121,39.1558,39.0862,39.0862,71096.0
2018-06-21 13:00:00,44.95,45.03,44.94,45.01,131115.0,39.0949,39.1645,39.0862,39.1471,131115.0
2018-06-21 13:10:00,45.01,45.05,44.97,45.02,101934.0,39.1471,39.1819,39.1123,39.1558,101934.0
2018-06-21 13:20:00,45.01,45.11,44.99,45.0,139094.0,39.1471,39.2341,39.1297,39.1384,139094.0
2018-06-21 13:30:00,45.0,45.11,45.0,45.1,98971.0,39.1384,39.2341,39.1384,39.2254,98971.0
2018-06-21 13:40:00,45.1,45.11,45.0,45.01,140470.0,39.2254,39.2341,39.1384,39.1471,140470.0
2018-06-21 13:50:00,45.01,45.03,44.97,45.03,99950.0,39.1471,39.1645,39.1123,39.1645,99950.0
2018-06-21 14:00:00,45.02,45.03,44.96,45.01,98308.0,39.1558,39.1645,39.1036,39.1471,98308.0
2018-06-21 14:10:00,45.01,45.02,44.82,44.87,169023.0,39.1471,39.1558,38.9818,39.0253,169023.0
2018-06-21 14:20:00,44.87,44.92,44.83,44.91,139176.0,39.0253,39.0688,38.9905,39.0601,139176.0
2018-06-21 14:30:00,44.91,44.93,44.86,44.87,76010.0,39.0601,39.0775,39.0166,39.0253,76010.0
2018-06-21 14:40:00,44.88,44.88,44.77,44.83,113126.0,39.034,39.034,38.9383,38.9905,113126.0
2018-06-21 14:50:00,44.83,44.83,44.68,44.69,148260.0,38.9905,38.9905,38.8601,38.8688,148260.0
2018-06-21 15:00:00,44.69,44.84,44.68,44.84,264978.0,38.8688,38.9992,38.8601,38.9992,264978.0
2018-06-21 15:10:00,44.84,44.88,44.72,44.73,146075.0,38.9992,39.034,38.8949,38.9036,146075.0
2018-06-21 15:20:00,44.74,44.77,44.63,44.73,210199.0,38.9123,38.9383,38.8166,38.9036,210199.0
2018-06-21 15:30:00,44.72,44.72,44.55,44.61,246423.0,38.8949,38.8949,38.747,38.7992,246423.0
2018-06-21 15:40:00,44.61,44.79,44.57,44.78,559033.0,38.7992,38.9557,38.7644,38.947,559033.0
2018-06-21 15:50:00,44.77,44.96,44.75,44.91,1020153.0,38.9383,39.1036,38.921,39.0601,1020153.0
2018-06-22 09:30:00,46.94,47.09,46.33,46.42,781706.0,40.8257,40.9561,40.2951,40.3734,781706.0
2018-06-22 09:40:00,46.43,46.53,46.17,46.17,456158.0,40.3821,40.4691,40.156,40.156,456158.0
2018-06-22 09:50:00,46.17,46.24,45.98,46.17,358201.0,40.156,40.2169,39.9907,40.156,358201.0
2018-06-22 10:00:00,46.17,46.49,46.16,46.48,344600.0,40.156,40.4343,40.1473,40.4256,344600.0
2018-06-22 10:10:00,46.49,46.82,46.47,46.81,492230.0,40.4343,40.7213,40.4169,40.7126,492230.0
2018-06-22 10:20:00,46.82,46.87,46.69,46.72,315611.0,40.7213,40.7648,40.6083,40.6343,315611.0
2018-06-22 10:30:00,46.71,46.76,46.54,46.59,316328.0,40.6256,40.6691,40.4778,40.5213,316328.0
2018-06-22 10:40:00,46.59,46.74,46.54,46.71,315808.0,40.5213,40.6517,40.4778,40.6256,315808.0
2018-06-22 10:50:00,46.71,46.88,46.61,46.86,365711.0,40.6256,40.7735,40.5387,40.7561,365711.0
2018-06-22 11:00:00,46.86,46.97,46.83,46.92,346352.0,40.7561,40.8518,40.73,40.8083,346352.0
2018-06-22 11:10:00,46.91,47.02,46.9,46.99,434562.0,40.7996,40.8953,40.7909,40.8692,434562.0
2018-06-22 11:20:00,46.98,46.99,46.75,46.76,303654.0,40.8605,40.8692,40.6604,40.6691,303654.0
2018-06-22 11:30:00,46.75,46.83,46.63,46.7,217612.0,40.6604,40.73,40.5561,40.6169,217612.0
2018-06-22 11:40:00,46.7,46.94,46.69,46.94,227622.0,40.6169,40.8257,40.6083,40.8257,227622.0
2018-06-22 11:50:00,46.95,47.02,46.91,46.98,135712.0,40.8344,40.8953,40.7996,40.8605,135712.0
2018-06-22 12:00:00,46.99,47.08,46.96,47.06,206516.0,40.8692,40.9475,40.8431,40.9301,206516.0
2018-06-22 12:10:00,47.06,47.35,47.04,47.2,377412.0,40.9301,41.1823,40.9127,41.0518,377412.0
2018-06-22 12:20:00,47.19,47.27,47.05,47.08,337479.0,41.0431,41.1127,40.9214,40.9475,337479.0
2018-06-22 12:30:00,47.08,47.18,47.02,47.12,320794.0,40.9475,41.0344,40.8953,40.9822,320794.0
2018-06-22 12:40:00,47.12,47.12,46.99,47.08,352619.0,40.9822,40.9822,40.8692,40.9475,352619.0
2018-06-22 12:50:00,47.09,47.11,47.01,47.03,148012.0,40.9561,40.9735,40.8866,40.904,148012.0
2018-06-22 13:00:00,47.03,47.05,46.92,46.96,168129.0,40.904,40.9214,40.8083,40.8431,168129.0
2018-06-22 13:10:00,46.96,46.98,46.87,46.88,85993.0,40.8431,40.8605,40.7648,40.7735,85993.0
2018-06-22 13:20:00,46.88,46.92,46.86,46.88,132407.0,40.7735,40.8083,40.7561,40.7735,132407.0
2018-06-22 13:30:00,46.88,46.9,46.75,46.77,93605.0,40.7735,40.7909,40.6604,40.6778,93605.0
2018-06-22 13:40:00,46.78,46.86,46.74,46.78,85926.0,40.6865,40.7561,40.6517,40.6865,85926.0
2018-06-22 13:50:00,46.78,46.82,46.75,46.79,76766.0,40.6865,40.7213,40.6604,40.6952,76766.0
2018-06-22 14:00:00,46.8,46.8,46.6,46.62,131545.0,40.7039,40.7039,40.53,40.5474,131545.0
2018-06-22 14:10:00,46.63,46.66,46.59,46.65,109451.0,40.5561,40.5822,40.5213,40.5735,109451.0
2018-06-22 14:20:00,46.66,46.68,46.57,46.58,106065.0,40.5822,40.5996,40.5039,40.5126,106065.0
2018-06-22 14:30:00,46.57,46.57,46.47,46.51,188401.0,40.5039,40.5039,40.4169,40.4517,188401.0
2018-06-22 14:40:00,46.51,46.55,46.48,46.54,100859.0,40.4517,40.4865,40.4256,40.4778,100859.0
2018-06-22 14:50:00,46.54,46.55,46.47,46.47,84227.0,40.4778,40.4865,40.4169,40.4169,84227.0
2018-06-22 15:00:00,46.47,46.48,46.36,46.44,181794.0,40.4169,40.4256,40.3212,40.3908,181794.0
2018-06-22 15:10:00,46.44,46.48,46.35,46.36,191180.0,40.3908,40.4256,40.3125,40.3212,191180.0
2018-06-22 15:20:00,46.35,46.39,46.29,46.33,156518.0,40.3125,40.3473,40.2604,40.2951,156518.0
2018-06-22 15:30:00,46.33,46.35,46.26,46.3,197758.0,40.2951,40.3125,40.2343,40.2691,197758.0
2018-06-22 15:40:00,46.3,46.35,46.25,46.3,322822.0,40.2691,40.3125,40.2256,40.2691,322822.0
2018-06-22 15:50:00,46.31,46.34,46.18,46.22,899331.0,40.2777,40.3038,40.1647,40.1995,899331.0
2018-06-25 09:30:00,45.89,46.04,45.48,45.57,382490.0,39.9125,40.0429,39.5559,39.6341,382490.0
2018-06-25 09:40:00,45.57,45.64,45.46,45.5,246223.0,39.6341,39.695,39.5385,39.5733,246223.0
2018-06-25 09:50:00,45.49,45.49,45.28,45.3,267510.0,39.5646,39.5646,39.3819,39.3993,267510.0
2018-06-25 10:00:00,45.31,45.38,45.09,45.09,390994.0,39.408,39.4689,39.2167,39.2167,390994.0
2018-06-25 10:10:00,45.09,45.27,44.97,45.11,265003.0,39.2167,39.3732,39.1123,39.2341,265003.0
2018-06-25 10:20:00,45.11,45.18,45.02,45.16,293539.0,39.2341,39.2949,39.1558,39.2775,293539.0
2018-06-25 10:30:00,45.16,45.18,44.97,45.01,361288.0,39.2775,39.2949,39.1123,39.1471,361288.0
2018-06-25 10:40:00,45.0,45.01,44.8,44.92,467905.0,39.1384,39.1471,38.9644,39.0688,467905.0
2018-06-25 10:50:00,44.91,44.97,44.71,44.93,340991.0,39.0601,39.1123,38.8862,39.0775,340991.0
2018-06-25 11:00:00,44.93,44.93,44.8,44.89,215076.0,39.0775,39.0775,38.9644,39.0427,215076.0
2018-06-25 11:10:00,44.89,44.97,44.79,44.82,197264.0,39.0427,39.1123,38.9557,38.9818,197264.0
2018-06-25 11:20:00,44.82,44.82,44.73,44.73,306501.0,38.9818,38.9818,38.9036,38.9036,306501.0
2018-06-25 11:30:00,44.74,44.9,44.73,44.88,283965.0,38.9123,39.0514,38.9036,39.034,283965.0
2018-06-25 11:40:00,44.88,44.99,44.87,44.95,215868.0,39.034,39.1297,39.0253,39.0949,215868.0
2018-06-25 11:50:00,44.96,45.04,44.92,44.94,178789.0,39.1036,39.1732,39.0688,39.0862,178789.0
2018-06-25 12:00:00,44.94,44.99,44.8,44.82,151724.0,39.0862,39.1297,38.9644,38.9818,151724.0
2018-06-25 12:10:00,44.82,44.88,44.75,44.79,138943.0,38.9818,39.034,38.921,38.9557,138943.0
2018-06-25 12:20:00,44.79,44.96,44.75,44.93,156654.0,38.9557,39.1036,38.921,39.0775,156654.0
2018-06-25 12:30:00,44.93,45.0,44.87,44.88,117680.0,39.0775,39.1384,39.0253,39.034,117680.0
2018-06-25 12:40:00,44.89,44.93,44.86,44.89,100431.0,39.0427,39.0775,39.0166,39.0427,100431.0
2018-06-25 12:50:00,44.9,45.08,44.89,45.05,129367.0,39.0514,39.208,39.0427,39.1819,129367.0
2018-06-25 13:00:00,45.06,45.2,45.04,45.17,218727.0,39.1906,39.3123,39.1732,39.2862,218727.0
2018-06-25 13:10:00,45.18,45.2,45.03,45.05,149012.0,39.2949,39.3123,39.1645,39.1819,149012.0
2018-06-25 13:20:00,45.05,45.2,45.01,45.16,103535.0,39.1819,39.3123,39.1471,39.2775,103535.0
2018-06-25 13:30:00,45.16,45.27,45.13,45.25,146605.0,39.2775,39.3732,39.2515,39.3558,146605.0
2018-06-25 13:40:00,45.25,45.32,45.23,45.3,79009.0,39.3558,39.4167,39.3384,39.3993,79009.0
2018-06-25 13:50:00,45.3,45.33,45.24,45.25,104620.0,39.3993,39.4254,39.3471,39.3558,104620.0
2018-06-25 14:00:00,45.25,45.29,45.23,45.23,79158.0,39.3558,39.3906,39.3384,39.3384,79158.0
2018-06-25 14:10:00,45.23,45.23,45.13,45.15,69548.0,39.3384,39.3384,39.2515,39.2688,69548.0
2018-06-25 14:20:00,45.15,45.24,45.15,45.24,123806.0,39.2688,39.3471,39.2688,39.3471,123806.0
2018-06-25 14:30:00,45.25,45.32,45.2,45.2,111002.0,39.3558,39.4167,39.3123,39.3123,111002.0
2018-06-25 14:40:00,45.2,45.2,45.0,45.01,66437.0,39.3123,39.3123,39.1384,39.1471,66437.0
2018-06-25 14:50:00,45.0,45.03,44.87,44.95,100768.0,39.1384,39.1645,39.0253,39.0949,100768.0
2018-06-25 15:00:00,44.94,45.0,44.93,44.97,67131.0,39.0862,39.1384,39.0775,39.1123,67131.0
2018-06-25 15:10:00,44.97,45.13,44.96,45.12,184865.0,39.1123,39.2515,39.1036,39.2428,184865.0
2018-06-25 15:20:00,45.12,45.14,45.04,45.06,103157.0,39.2428,39.2602,39.1732,39.1906,103157.0
2018-06-25 15:30:00,45.06,45.29,45.0,45.26,276749.0,39.1906,39.3906,39.1384,39.3645,276749.0
2018-06-25 15:40:00,45.26,45.39,45.23,45.29,457977.0,39.3645,39.4776,39.3384,39.3906,457977.0
2018-06-25 15:50:00,45.28,45.33,45.15,45.23,488752.0,39.3819,39.4254,39.2688,39.3384,488752.0
2018-06-26 09:30:00,45.07,45.18,44.84,44.96,286705.0,39.1993,39.2949,38.9992,39.1036,286705.0
2018-06-26 09:40:00,44.97,45.0,44.59,44.68,266499.0,39.1123,39.1384,38.7818,38.8601,266499.0
2018-06-26 09:50:00,44.68,44.68,44.41,44.6,345938.0,38.8601,38.8601,38.6252,38.7905,345938.0
2018-06-26 10:00:00,44.6,44.72,44.59,44.63,185810.0,38.7905,38.8949,38.7818,38.8166,185810.0
2018-06-26 10:10:00,44.62,44.92,44.62,44.79,173059.0,38.8079,39.0688,38.8079,38.9557,173059.0
2018-06-26 10:20:00,44.79,44.92,44.65,44.69,175550.0,38.9557,39.0688,38.834,38.8688,175550.0
2018-06-26 10:30:00,44.7,44.73,44.56,44.64,175706.0,38.8775,38.9036,38.7557,38.8253,175706.0
2018-06-26 10:40:00,44.64,44.73,44.58,44.58,115497.0,38.8253,38.9036,38.7731,38.7731,115497.0
2018-06-26 10:50:00,44.59,44.63,44.5,44.57,126073.0,38.7818,38.8166,38.7035,38.7644,126073.0
2018-06-26 11:00:00,44.57,44.67,44.55,44.62,80766.0,38.7644,38.8514,38.747,38.8079,80766.0
2018-06-26 11:10:00,44.62,44.9,44.62,44.89,140695.0,38.8079,39.0514,38.8079,39.0427,140695.0
2018-06-26 11:20:00,44.88,45.07,44.88,45.06,132448.0,39.034,39.1993,39.034,39.1906,132448.0
2018-06-26 11:30:00,45.05,45.06,44.87,44.94,283249.0,39.1819,39.1906,39.0253,39.0862,283249.0
2018-06-26 11:40:00,44.93,45.14,44.85,45.04,290698.0,39.0775,39.2602,39.0079,39.1732,290698.0
2018-06-26 11:50:00,45.05,45.05,44.87,44.93,155515.0,39.1819,39.1819,39.0253,39.0775,155515.0
2018-06-26 12:00:00,44.94,45.08,44.92,45.04,125801.0,39.0862,39.208,39.0688,39.1732,125801.0
2018-06-26 12:10:00,45.04,45.12,44.93,44.97,134983.0,39.1732,39.2428,39.0775,39.1123,134983.0
2018-06-26 12:20:00,44.98,45.01,44.92,44.99,89126.0,39.121,39.1471,39.0688,39.1297,89126.0
2018-06-26 12:30:00,45.0,45.07,44.98,45.0,88705.0,39.1384,39.1993,39.121,39.1384,88705.0
2018-06-26 12:40:00,45.0,45.04,44.92,44.96,88617.0,39.1384,39.1732,39.0688,39.1036,88617.0
2018-06-26 12:50:00,44.96,45.03,44.93,44.96,93450.0,39.1036,39.1645,39.0775,39.1036,93450.0
2018-06-26 13:00:00,44.95,44.99,44.87,44.99,135187.0,39.0949,39.1297,39.0253,39.1297,135187.0
2018-06-26 13:10:00,44.99,45.0,44.91,44.98,187911.0,39.1297,39.1384,39.0601,39.121,187911.0
2018-06-26 13:20:00,44.97,45.05,44.93,45.03,218263.0,39.1123,39.1819,39.0775,39.1645,218263.0
2018-06-26 13:30:00,45.03,45.05,44.99,45.02,79994.0,39.1645,39.1819,39.1297,39.1558,79994.0
2018-06-26 13:40:00,45.02,45.06,44.97,45.03,89721.0,39.1558,39.1906,39.1123,39.1645,89721.0
2018-06-26 13:50:00,45.03,45.05,44.93,44.97,199595.0,39.1645,39.1819,39.0775,39.1123,199595.0
2018-06-26 14:00:00,44.98,45.04,44.96,44.98,91459.0,39.121,39.1732,39.1036,39.121,91459.0
2018-06-26 14:10:00,44.98,45.02,44.93,45.01,59963.0,39.121,39.1558,39.0775,39.1471,59963.0
2018-06-26 14:20:00,45.02,45.16,45.01,45.14,113378.0,39.1558,39.2775,39.1471,39.2602,113378.0
2018-06-26 14:30:00,45.14,45.21,45.1,45.21,91558.0,39.2602,39.321,39.2254,39.321,91558.0
2018-06-26 14:40:00,45.21,45.27,45.2,45.25,54769.0,39.321,39.3732,39.3123,39.3558,54769.0
2018-06-26 14:50:00,45.25,45.35,45.24,45.34,71312.0,39.3558,39.4428,39.3471,39.4341,71312.0
2018-06-26 15:00:00,45.33,45.34,45.25,45.31,109248.0,39.4254,39.4341,39.3558,39.408,109248.0
2018-06-26 15:10:00,45.32,45.4,45.3,45.35,172068.0,39.4167,39.4863,39.3993,39.4428,172068.0
2018-06-26 15:20:00,45.35,45.42,45.33,45.38,117367.0,39.4428,39.5037,39.4254,39.4689,117367.0
2018-06-26 15:30:00,45.39,45.46,45.35,45.41,156214.0,39.4776,39.5385,39.4428,39.495,156214.0
2018-06-26 15:40:00,45.41,45.42,45.28,45.32,285956.0,39.495,39.5037,39.3819,39.4167,285956.0
2018-06-26 15:50:00,45.32,45.37,45.28,45.34,721471.0,39.4167,39.4602,39.3819,39.4341,721471.0
2018-06-27 09:30:00,45.99,46.91,45.88,46.73,482582.0,39.9994,40.7996,39.9038,40.643,482582.0
2018-06-27 09:40:00,46.73,46.76,46.45,46.71,296149.0,40.643,40.6691,40.3995,40.6256,296149.0
2018-06-27 09:50:00,46.71,46.78,46.56,46.59,274525.0,40.6256,40.6865,40.4952,40.5213,274525.0
2018-06-27 10:00:00,46.6,46.77,46.49,46.65,290453.0,40.53,40.6778,40.4343,40.5735,290453.0
2018-06-27 10:10:00,46.66,46.75,46.57,46.74,196315.0,40.5822,40.6604,40.5039,40.6517,196315.0
2018-06-27 10:20:00,46.73,46.74,46.44,46.53,179522.0,40.643,40.6517,40.3908,40.4691,179522.0
2018-06-27 10:30:00,46.51,46.87,46.51,46.86,327886.0,40.4517,40.7648,40.4517,40.7561,327886.0
2018-06-27 10:40:00,46.87,46.94,46.8,46.88,222957.0,40.7648,40.8257,40.7039,40.7735,222957.0
2018-06-27 10:50:00,46.89,46.94,46.67,46.69,190796.0,40.7822,40.8257,40.5909,40.6083,190796.0
2018-06-27 11:00:00,46.68,46.75,46.45,46.48,222934.0,40.5996,40.6604,40.3995,40.4256,222934.0
2018-06-27 11:10:00,46.48,46.59,46.41,46.59,141755.0,40.4256,40.5213,40.3647,40.5213,141755.0
2018-06-27 11:20:00,46.59,46.62,46.38,46.4,184612.0,40.5213,40.5474,40.3386,40.356,184612.0
2018-06-27 11:30:00,46.39,46.44,46.29,46.4,240290.0,40.3473,40.3908,40.2604,40.356,240290.0
2018-06-27 11:40:00,46.4,46.41,46.24,46.35,138327.0,40.356,40.3647,40.2169,40.3125,138327.0
2018-06-27 11:50:00,46.34,46.43,46.24,46.29,116702.0,40.3038,40.3821,40.2169,40.2604,116702.0
2018-06-27 12:00:00,46.29,46.42,46.26,46.33,122920.0,40.2604,40.3734,40.2343,40.2951,122920.0
2018-06-27 12:10:00,46.32,46.44,46.3,46.4,205283.0,40.2864,40.3908,40.2691,40.356,205283.0
2018-06-27 12:20:00,46.4,46.43,46.36,46.38,95251.0,40.356,40.3821,40.3212,40.3386,95251.0
2018-06-27 12:30:00,46.38,46.39,46.3,46.3,116436.0,40.3386,40.3473,40.2691,40.2691,116436.0
2018-06-27 12:40:00,46.3,46.3,46.22,46.27,98144.0,40.2691,40.2691,40.1995,40.243,98144.0
2018-06-27 12:50:00,46.27,46.32,46.23,46.25,90144.0,40.243,40.2864,40.2082,40.2256,90144.0
2018-06-27 13:00:00,46.25,46.34,46.18,46.2,138857.0,40.2256,40.3038,40.1647,40.1821,138857.0
2018-06-27 13:10:00,46.2,46.26,46.04,46.05,136783.0,40.1821,40.2343,40.0429,40.0516,136783.0
2018-06-27 13:20:00,46.06,46.16,46.06,46.09,201104.0,40.0603,40.1473,40.0603,40.0864,201104.0
2018-06-27 13:30:00,46.09,46.21,46.08,46.17,67598.0,40.0864,40.1908,40.0777,40.156,67598.0
2018-06-27 13:40:00,46.16,46.21,46.13,46.18,80220.0,40.1473,40.1908,40.1212,40.1647,80220.0
2018-06-27 13:50:00,46.18,46.18,46.1,46.13,98101.0,40.1647,40.1647,40.0951,40.1212,98101.0
2018-06-27 14:00:00,46.12,46.18,46.07,46.08,136477.0,40.1125,40.1647,40.069,40.0777,136477.0
2018-06-27 14:10:00,46.07,46.15,46.03,46.12,115826.0,40.069,40.1386,40.0342,40.1125,115826.0
2018-06-27 14:20:00,46.12,46.17,46.01,46.02,108143.0,40.1125,40.156,40.0168,40.0255,108143.0
2018-06-27 14:30:00,46.01,46.05,45.93,46.01,131108.0,40.0168,40.0516,39.9472,40.0168,131108.0
2018-06-27 14:40:00,46.0,46.09,45.98,46.03,109314.0,40.0081,40.0864,39.9907,40.0342,109314.0
2018-06-27 14:50:00,46.03,46.03,45.86,45.87,102199.0,40.0342,40.0342,39.8864,39.8951,102199.0
2018-06-27 15:00:00,45.88,45.92,45.8,45.81,125676.0,39.9038,39.9386,39.8342,39.8429,125676.0
2018-06-27 15:10:00,45.81,45.81,45.71,45.78,221478.0,39.8429,39.8429,39.7559,39.8168,221478.0
2018-06-27 15:20:00,45.77,45.93,45.77,45.9,170623.0,39.8081,39.9472,39.8081,39.9212,170623.0
2018-06-27 15:30:00,45.89,45.9,45.78,45.81,238773.0,39.9125,39.9212,39.8168,39.8429,238773.0
2018-06-27 15:40:00,45.81,45.9,45.73,45.77,343153.0,39.8429,39.9212,39.7733,39.8081,343153.0
2018-06-27 15:50:00,45.77,45.92,45.76,45.84,658589.0,39.8081,39.9386,39.7994,39.869,658589.0
2018-06-28 09:30:00,45.85,46.0,45.43,45.51,424334.0,39.8777,40.0081,39.5124,39.582,424334.0
2018-06-28 09:40:00,45.5,45.69,45.28,45.35,304566.0,39.5733,39.7385,39.3819,39.4428,304566.0
2018-06-28 09:50:00,45.34,45.55,45.31,45.43,183352.0,39.4341,39.6167,39.408,39.5124,183352.0
2018-06-28 10:00:00,45.43,45.75,45.43,45.7,291582.0,39.5124,39.7907,39.5124,39.7472,291582.0
2018-06-28 10:10:00,45.69,45.79,45.51,45.59,285330.0,39.7385,39.8255,39.582,39.6515,285330.0
2018-06-28 10:20:00,45.59,45.68,45.5,45.59,132312.0,39.6515,39.7298,39.5733,39.6515,132312.0
2018-06-28 10:30:00,45.59,45.67,45.52,45.62,162512.0,39.6515,39.7211,39.5907,39.6776,162512.0
2018-06-28 10:40:00,45.61,45.63,45.43,45.46,199579.0,39.6689,39.6863,39.5124,39.5385,199579.0
2018-06-28 10:50:00,45.46,45.62,45.39,45.59,170177.0,39.5385,39.6776,39.4776,39.6515,170177.0
2018-06-28 11:00:00,45.6,45.64,45.27,45.46,249436.0,39.6602,39.695,39.3732,39.5385,249436.0
2018-06-28 11:10:00,45.46,45.53,45.3,45.5,145336.0,39.5385,39.5994,39.3993,39.5733,145336.0
2018-06-28 11:20:00,45.5,45.53,45.42,45.44,125086.0,39.5733,39.5994,39.5037,39.5211,125086.0
2018-06-28 11:30:00,45.44,45.55,45.4,45.46,123035.0,39.5211,39.6167,39.4863,39.5385,123035.0
2018-06-28 11:40:00,45.46,45.47,45.35,45.43,186543.0,39.5385,39.5472,39.4428,39.5124,186543.0
2018-06-28 11:50:00,45.43,45.49,45.36,45.41,120937.0,39.5124,39.5646,39.4515,39.495,120937.0
2018-06-28 12:00:00,45.41,45.47,45.4,45.44,108998.0,39.495,39.5472,39.4863,39.5211,108998.0
2018-06-28 12:10:00,45.44,45.45,45.39,45.43,75550.0,39.5211,39.5298,39.4776,39.5124,75550.0
2018-06-28 12:20:00,45.43,45.44,45.34,45.39,84818.0,39.5124,39.5211,39.4341,39.4776,84818.0
2018-06-28 12:30:00,45.38,45.45,45.37,45.41,124108.0,39.4689,39.5298,39.4602,39.495,124108.0
2018-06-28 12:40:00,45.41,45.45,45.36,45.43,126923.0,39.495,39.5298,39.4515,39.5124,126923.0
2018-06-28 12:50:00,45.43,45.5,45.36,45.43,91325.0,39.5124,39.5733,39.4515,39.5124,91325.0
2018-06-28 13:00:00,45.43,45.51,45.41,45.5,79585.0,39.5124,39.582,39.495,39.5733,79585.0
2018-06-28 13:10:00,45.5,45.6,45.48,45.58,76566.0,39.5733,39.6602,39.5559,39.6428,76566.0
2018-06-28 13:20:00,45.57,45.63,45.57,45.58,95471.0,39.6341,39.6863,39.6341,39.6428,95471.0
2018-06-28 13:30:00,45.58,45.61,45.5,45.52,63847.0,39.6428,39.6689,39.5733,39.5907,63847.0
2018-06-28 13:40:00,45.51,45.55,45.43,45.44,68433.0,39.582,39.6167,39.5124,39.5211,68433.0
2018-06-28 13:50:00,45.45,45.54,45.44,45.48,52486.0,39.5298,39.608,39.5211,39.5559,52486.0
2018-06-28 14:00:00,45.47,45.48,45.43,45.46,64064.0,39.5472,39.5559,39.5124,39.5385,64064.0
2018-06-28 14:10:00,45.46,45.49,45.42,45.46,57758.0,39.5385,39.5646,39.5037,39.5385,57758.0
2018-06-28 14:20:00,45.47,45.5,45.42,45.43,67893.0,39.5472,39.5733,39.5037,39.5124,67893.0
2018-06-28 14:30:00,45.42,45.43,45.33,45.36,123847.0,39.5037,39.5124,39.4254,39.4515,123847.0
2018-06-28 14:40:00,45.36,45.44,45.34,45.43,62547.0,39.4515,39.5211,39.4341,39.5124,62547.0
2018-06-28 14:50:00,45.44,45.6,45.42,45.59,70142.0,39.5211,39.6602,39.5037,39.6515,70142.0
2018-06-28 15:00:00,45.59,45.65,45.58,45.62,108508.0,39.6515,39.7037,39.6428,39.6776,108508.0
2018-06-28 15:10:00,45.62,45.65,45.58,45.6,125149.0,39.6776,39.7037,39.6428,39.6602,125149.0
2018-06-28 15:20:00,45.59,45.62,45.55,45.55,153700.0,39.6515,39.6776,39.6167,39.6167,153700.0
2018-06-28 15:30:00,45.55,45.58,45.5,45.57,163576.0,39.6167,39.6428,39.5733,39.6341,163576.0
2018-06-28 15:40:00,45.57,45.63,45.54,45.63,266864.0,39.6341,39.6863,39.608,39.6863,266864.0
2018-06-28 15:50:00,45.62,45.7,45.58,45.62,828567.0,39.6776,39.7472,39.6428,39.6776,828567.0
2018-06-29 09:30:00,45.57,45.8,45.54,45.61,361330.0,39.6341,39.8342,39.608,39.6689,361330.0
2018-06-29 09:40:00,45.62,45.66,45.45,45.53,277462.0,39.6776,39.7124,39.5298,39.5994,277462.0
2018-06-29 09:50:00,45.53,45.62,45.21,45.22,450641.0,39.5994,39.6776,39.321,39.3297,450641.0
2018-06-29 10:00:00,45.22,45.34,45.14,45.17,311923.0,39.3297,39.4341,39.2602,39.2862,311923.0
2018-06-29 10:10:00,45.18,45.27,44.99,45.06,359706.0,39.2949,39.3732,39.1297,39.1906,359706.0
2018-06-29 10:20:00,45.06,45.26,45.06,45.22,281762.0,39.1906,39.3645,39.1906,39.3297,281762.0
2018-06-29 10:30:00,45.22,45.36,45.17,45.3,177432.0,39.3297,39.4515,39.2862,39.3993,177432.0
2018-06-29 10:40:00,45.3,45.46,45.24,45.45,133957.0,39.3993,39.5385,39.3471,39.5298,133957.0
2018-06-29 10:50:00,45.44,45.49,45.34,45.36,118758.0,39.5211,39.5646,39.4341,39.4515,118758.0
2018-06-29 11:00:00,45.37,45.4,45.25,45.28,176132.0,39.4602,39.4863,39.3558,39.3819,176132.0
2018-06-29 11:10:00,45.29,45.38,45.28,45.3,109335.0,39.3906,39.4689,39.3819,39.3993,109335.0
2018-06-29 11:20:00,45.3,45.31,45.22,45.23,170370.0,39.3993,39.408,39.3297,39.3384,170370.0
2018-06-29 11:30:00,45.23,45.26,45.13,45.16,165875.0,39.3384,39.3645,39.2515,39.2775,165875.0
2018-06-29 11:40:00,45.16,45.37,45.15,45.35,142917.0,39.2775,39.4602,39.2688,39.4428,142917.0
2018-06-29 11:50:00,45.36,45.37,45.23,45.24,139984.0,39.4515,39.4602,39.3384,39.3471,139984.0
2018-06-29 12:00:00,45.25,45.31,45.23,45.3,157165.0,39.3558,39.408,39.3384,39.3993,157165.0
2018-06-29 12:10:00,45.3,45.33,45.23,45.27,103785.0,39.3993,39.4254,39.3384,39.3732,103785.0
2018-06-29 12:20:00,45.27,45.31,45.24,45.3,55744.0,39.3732,39.408,39.3471,39.3993,55744.0
2018-06-29 12:30:00,45.3,45.33,45.18,45.25,187314.0,39.3993,39.4254,39.2949,39.3558,187314.0
2018-06-29 12:40:00,45.24,45.27,45.2,45.24,99810.0,39.3471,39.3732,39.3123,39.3471,99810.0
2018-06-29 12:50:00,45.24,45.32,45.24,45.32,60538.0,39.3471,39.4167,39.3471,39.4167,60538.0
2018-06-29 13:00:00,45.32,45.37,45.3,45.31,96185.0,39.4167,39.4602,39.3993,39.408,96185.0
2018-06-29 13:10:00,45.32,45.32,45.18,45.19,101841.0,39.4167,39.4167,39.2949,39.3036,101841.0
2018-06-29 13:20:00,45.2,45.28,45.18,45.28,87689.0,39.3123,39.3819,39.2949,39.3819,87689.0
2018-06-29 13:30:00,45.27,45.33,45.25,45.29,76320.0,39.3732,39.4254,39.3558,39.3906,76320.0
2018-06-29 13:40:00,45.3,45.3,45.27,45.27,69297.0,39.3993,39.3993,39.3732,39.3732,69297.0
2018-06-29 13:50:00,45.27,45.3,45.22,45.25,66872.0,39.3732,39.3993,39.3297,39.3558,66872.0
2018-06-29 14:00:00,45.26,45.36,45.26,45.33,94404.0,39.3645,39.4515,39.3645,39.4254,94404.0
2018-06-29 14:10:00,45.34,45.36,45.3,45.35,126910.0,39.4341,39.4515,39.3993,39.4428,126910.0
2018-06-29 14:20:00,45.34,45.36,45.25,45.25,119495.0,39.4341,39.4515,39.3558,39.3558,119495.0
2018-06-29 14:30:00,45.25,45.27,45.22,45.23,67303.0,39.3558,39.3732,39.3297,39.3384,67303.0
2018-06-29 14:40:00,45.23,45.31,45.21,45.29,74886.0,39.3384,39.408,39.321,39.3906,74886.0
2018-06-29 14:50:00,45.3,45.33,45.25,45.32,107008.0,39.3993,39.4254,39.3558,39.4167,107008.0
2018-06-29 15:00:00,45.32,45.36,45.3,45.34,75182.0,39.4167,39.4515,39.3993,39.4341,75182.0
2018-06-29 15:10:00,45.34,45.35,45.25,45.26,91909.0,39.4341,39.4428,39.3558,39.3645,91909.0
2018-06-29 15:20:00,45.27,45.27,45.16,45.16,164418.0,39.3732,39.3732,39.2775,39.2775,164418.0
2018-06-29 15:30:00,45.17,45.18,45.03,45.04,249048.0,39.2862,39.2949,39.1645,39.1732,249048.0
2018-06-29 15:40:00,45.04,45.09,44.98,45.07,397274.0,39.1732,39.2167,39.121,39.1993,397274.0
2018-06-29 15:50:00,45.06,45.19,45.04,45.06,784953.0,39.1906,39.3036,39.1732,39.1906,784953.0
2018-07-02 09:30:00,44.88,44.88,44.09,44.13,362059.0,39.034,39.034,38.3469,38.3817,362059.0
2018-07-02 09:40:00,44.13,44.17,44.01,44.13,232699.0,38.3817,38.4165,38.2773,38.3817,232699.0
2018-07-02 09:50:00,44.13,44.36,44.09,44.32,175257.0,38.3817,38.5818,38.3469,38.547,175257.0
2018-07-02 10:00:00,44.3,44.46,44.29,44.33,271454.0,38.5296,38.6687,38.5209,38.5557,271454.0
2018-07-02 10:10:00,44.33,44.37,44.18,44.28,190881.0,38.5557,38.5905,38.4252,38.5122,190881.0
2018-07-02 10:20:00,44.29,44.31,44.2,44.24,187815.0,38.5209,38.5383,38.4426,38.4774,187815.0
2018-07-02 10:30:00,44.24,44.32,44.16,44.24,222290.0,38.4774,38.547,38.4078,38.4774,222290.0
2018-07-02 10:40:00,44.24,44.34,44.19,44.33,240935.0,38.4774,38.5644,38.4339,38.5557,240935.0
2018-07-02 10:50:00,44.33,44.53,44.31,44.52,245197.0,38.5557,38.7296,38.5383,38.7209,245197.0
2018-07-02 11:00:00,44.52,44.66,44.5,44.65,108866.0,38.7209,38.8427,38.7035,38.834,108866.0
2018-07-02 11:10:00,44.65,44.66,44.53,44.55,80681.0,38.834,38.8427,38.7296,38.747,80681.0
2018-07-02 11:20:00,44.55,44.56,44.4,44.4,134793.0,38.747,38.7557,38.6165,38.6165,134793.0
2018-07-02 11:30:00,44.39,44.44,44.3,44.32,112042.0,38.6078,38.6513,38.5296,38.547,112042.0
2018-07-02 11:40:00,44.32,44.35,44.23,44.29,134282.0,38.547,38.5731,38.4687,38.5209,134282.0
2018-07-02 11:50:00,44.29,44.38,44.27,44.3,164814.0,38.5209,38.5991,38.5035,38.5296,164814.0
2018-07-02 12:00:00,44.3,44.4,44.29,44.34,162723.0,38.5296,38.6165,38.5209,38.5644,162723.0
2018-07-02 12:10:00,44.34,44.41,44.31,44.35,82706.0,38.5644,38.6252,38.5383,38.5731,82706.0
2018-07-02 12:20:00,44.36,44.41,44.35,44.4,122828.0,38.5818,38.6252,38.5731,38.6165,122828.0
2018-07-02 12:30:00,44.39,44.46,44.39,44.46,69784.0,38.6078,38.6687,38.6078,38.6687,69784.0
2018-07-02 12:40:00,44.47,44.54,44.45,44.53,87049.0,38.6774,38.7383,38.66,38.7296,87049.0
2018-07-02 12:50:00,44.53,44.53,44.43,44.45,99048.0,38.7296,38.7296,38.6426,38.66,99048.0
2018-07-02 13:00:00,44.46,44.49,44.4,44.41,68504.0,38.6687,38.6948,38.6165,38.6252,68504.0
2018-07-02 13:10:00,44.41,44.43,44.31,44.41,97373.0,38.6252,38.6426,38.5383,38.6252,97373.0
2018-07-02 13:20:00,44.41,44.47,44.36,44.37,93089.0,38.6252,38.6774,38.5818,38.5905,93089.0
2018-07-02 13:30:00,44.37,44.45,44.35,44.44,87098.0,38.5905,38.66,38.5731,38.6513,87098.0
2018-07-02 13:40:00,44.44,44.45,44.4,44.45,77729.0,38.6513,38.66,38.6165,38.66,77729.0
2018-07-02 13:50:00,44.45,44.52,44.44,44.47,80952.0,38.66,38.7209,38.6513,38.6774,80952.0
2018-07-02 14:00:00,44.48,44.49,44.29,44.33,94346.0,38.6861,38.6948,38.5209,38.5557,94346.0
2018-07-02 14:10:00,44.33,44.42,44.31,44.36,83187.0,38.5557,38.6339,38.5383,38.5818,83187.0
2018-07-02 14:20:00,44.36,44.45,44.34,44.44,84879.0,38.5818,38.66,38.5644,38.6513,84879.0
2018-07-02 14:30:00,44.43,44.45,44.39,44.43,80535.0,38.6426,38.66,38.6078,38.6426,80535.0
2018-07-02 14:40:00,44.43,44.47,44.42,44.45,136997.0,38.6426,38.6774,38.6339,38.66,136997.0
2018-07-02 14:50:00,44.45,44.45,44.38,44.4,75683.0,38.66,38.66,38.5991,38.6165,75683.0
2018-07-02 15:00:00,44.4,44.4,44.3,44.3,123999.0,38.6165,38.6165,38.5296,38.5296,123999.0
2018-07-02 15:10:00,44.31,44.36,44.27,44.36,151078.0,38.5383,38.5818,38.5035,38.5818,151078.0
2018-07-02 15:20:00,44.35,44.45,44.34,44.44,106008.0,38.5731,38.66,38.5644,38.6513,106008.0
2018-07-02 15:30:00,44.44,44.48,44.43,44.48,184875.0,38.6513,38.6861,38.6426,38.6861,184875.0
2018-07-02 15:40:00,44.48,44.57,44.45,44.57,344040.0,38.6861,38.7644,38.66,38.7644,344040.0
2018-07-02 15:50:00,44.57,44.58,44.39,44.45,713400.0,38.7644,38.7731,38.6078,38.66,713400.0
2018-07-03 09:30:00,45.01,45.14,44.81,44.87,361570.0,39.1471,39.2602,38.9731,39.0253,361570.0
2018-07-03 09:40:00,44.87,45.09,44.87,45.03,202647.0,39.0253,39.2167,39.0253,39.1645,202647.0
2018-07-03 09:50:00,45.04,45.19,44.72,44.77,288021.0,39.1732,39.3036,38.8949,38.9383,288021.0
2018-07-03 10:00:00,44.77,44.79,44.56,44.73,226639.0,38.9383,38.9557,38.7557,38.9036,226639.0
2018-07-03 10:10:00,44.73,44.76,44.39,44.41,353186.0,38.9036,38.9296,38.6078,38.6252,353186.0
2018-07-03 10:20:00,44.42,44.58,44.38,44.39,203414.0,38.6339,38.7731,38.5991,38.6078,203414.0
2018-07-03 10:30:00,44.39,44.4,44.25,44.36,266670.0,38.6078,38.6165,38.4861,38.5818,266670.0
2018-07-03 10:40:00,44.35,44.35,44.12,44.16,173618.0,38.5731,38.5731,38.373,38.4078,173618.0
2018-07-03 10:50:00,44.16,44.28,44.1,44.26,229604.0,38.4078,38.5122,38.3556,38.4948,229604.0
2018-07-03 11:00:00,44.27,44.52,44.24,44.52,173943.0,38.5035,38.7209,38.4774,38.7209,173943.0
2018-07-03 11:10:00,44.51,44.52,44.36,44.38,99717.0,38.7122,38.7209,38.5818,38.5991,99717.0
2018-07-03 11:20:00,44.37,44.49,44.28,44.48,162749.0,38.5905,38.6948,38.5122,38.6861,162749.0
2018-07-03 11:30:00,44.47,44.55,44.43,44.47,124695.0,38.6774,38.747,38.6426,38.6774,124695.0
2018-07-03 11:40:00,44.47,44.6,44.46,44.6,125136.0,38.6774,38.7905,38.6687,38.7905,125136.0
2018-07-03 11:50:00,44.59,44.65,44.52,44.65,104987.0,38.7818,38.834,38.7209,38.834,104987.0
2018-07-03 12:00:00,44.64,44.65,44.51,44.58,90181.0,38.8253,38.834,38.7122,38.7731,90181.0
2018-07-03 12:10:00,44.57,44.6,44.49,44.55,82898.0,38.7644,38.7905,38.6948,38.747,82898.0
2018-07-03 12:20:00,44.55,44.55,44.42,44.44,85138.0,38.747,38.747,38.6339,38.6513,85138.0
2018-07-03 12:30:00,44.44,44.5,44.34,44.36,133683.0,38.6513,38.7035,38.5644,38.5818,133683.0
2018-07-03 12:40:00,44.37,44.42,44.36,44.41,153331.0,38.5905,38.6339,38.5818,38.6252,153331.0
2018-07-03 12:50:00,44.41,44.55,44.35,44.53,332948.0,38.6252,38.747,38.5731,38.7296,332948.0
2018-07-05 09:30:00,44.73,44.79,44.6,44.61,222588.0,38.9036,38.9557,38.7905,38.7992,222588.0
2018-07-05 09:40:00,44.61,44.7,44.49,44.65,157019.0,38.7992,38.8775,38.6948,38.834,157019.0
2018-07-05 09:50:00,44.65,44.67,44.48,44.49,202264.0,38.834,38.8514,38.6861,38.6948,202264.0
2018-07-05 10:00:00,44.5,44.75,44.48,44.7,261785.0,38.7035,38.921,38.6861,38.8775,261785.0
2018-07-05 10:10:00,44.71,44.74,44.57,44.6,128920.0,38.8862,38.9123,38.7644,38.7905,128920.0
2018-07-05 10:20:00,44.59,44.75,44.59,44.68,80834.0,38.7818,38.921,38.7818,38.8601,80834.0
2018-07-05 10:30:00,44.68,44.72,44.6,44.61,128804.0,38.8601,38.8949,38.7905,38.7992,128804.0
2018-07-05 10:40:00,44.61,44.76,44.59,44.71,120521.0,38.7992,38.9296,38.7818,38.8862,120521.0
2018-07-05 10:50:00,44.71,44.76,44.55,44.56,295210.0,38.8862,38.9296,38.747,38.7557,295210.0
2018-07-05 11:00:00,44.56,44.56,44.32,44.38,222226.0,38.7557,38.7557,38.547,38.5991,222226.0
2018-07-05 11:10:00,44.38,44.45,44.34,44.43,128580.0,38.5991,38.66,38.5644,38.6426,128580.0
2018-07-05 11:20:00,44.43,44.59,44.43,44.52,134808.0,38.6426,38.7818,38.6426,38.7209,134808.0
2018-07-05 11:30:00,44.52,44.63,44.51,44.59,65646.0,38.7209,38.8166,38.7122,38.7818,65646.0
2018-07-05 11:40:00,44.59,44.61,44.55,44.56,56932.0,38.7818,38.7992,38.747,38.7557,56932.0
2018-07-05 11:50:00,44.57,44.61,44.55,44.56,89943.0,38.7644,38.7992,38.747,38.7557,89943.0
2018-07-05 12:00:00,44.56,44.62,44.55,44.56,65468.0,38.7557,38.8079,38.747,38.7557,65468.0
2018-07-05 12:10:00,44.56,44.56,44.45,44.53,141622.0,38.7557,38.7557,38.66,38.7296,141622.0
2018-07-05 12:20:00,44.53,44.56,44.5,44.55,76813.0,38.7296,38.7557,38.7035,38.747,76813.0
2018-07-05 12:30:00,44.55,44.65,44.53,44.61,111963.0,38.747,38.834,38.7296,38.7992,111963.0
2018-07-05 12:40:00,44.6,44.64,44.55,44.59,56100.0,38.7905,38.8253,38.747,38.7818,56100.0
2018-07-05 12:50:00,44.59,44.63,44.56,44.62,37561.0,38.7818,38.8166,38.7557,38.8079,37561.0
2018-07-05 13:00:00,44.61,44.7,44.6,44.69,60642.0,38.7992,38.8775,38.7905,38.8688,60642.0
2018-07-05 13:10:00,44.69,44.77,44.68,44.77,84248.0,38.8688,38.9383,38.8601,38.9383,84248.0
2018-07-05 13:20:00,44.77,44.79,44.7,44.7,60649.0,38.9383,38.9557,38.8775,38.8775,60649.0
2018-07-05 13:30:00,44.71,44.74,44.69,44.72,53045.0,38.8862,38.9123,38.8688,38.8949,53045.0
2018-07-05 13:40:00,44.73,44.75,44.65,44.65,53239.0,38.9036,38.921,38.834,38.834,53239.0
2018-07-05 13:50:00,44.66,44.66,44.58,44.62,97164.0,38.8427,38.8427,38.7731,38.8079,97164.0
2018-07-05 14:00:00,44.62,44.71,44.45,44.47,145171.0,38.8079,38.8862,38.66,38.6774,145171.0
2018-07-05 14:10:00,44.46,44.52,44.4,44.52,67198.0,38.6687,38.7209,38.6165,38.7209,67198.0
2018-07-05 14:20:00,44.51,44.55,44.42,44.53,85317.0,38.7122,38.747,38.6339,38.7296,85317.0
2018-07-05 14:30:00,44.53,44.54,44.44,44.44,60124.0,38.7296,38.7383,38.6513,38.6513,60124.0
2018-07-05 14:40:00,44.45,44.54,44.42,44.48,72535.0,38.66,38.7383,38.6339,38.6861,72535.0
2018-07-05 14:50:00,44.48,44.51,44.46,44.47,71685.0,38.6861,38.7122,38.6687,38.6774,71685.0
2018-07-05 15:00:00,44.47,44.52,44.46,44.48,106499.0,38.6774,38.7209,38.6687,38.6861,106499.0
2018-07-05 15:10:00,44.47,44.5,44.44,44.5,110267.0,38.6774,38.7035,38.6513,38.7035,110267.0
2018-07-05 15:20:00,44.49,44.54,44.46,44.53,72083.0,38.6948,38.7383,38.6687,38.7296,72083.0
2018-07-05 15:30:00,44.53,44.6,44.52,44.57,87108.0,38.7296,38.7905,38.7209,38.7644,87108.0
2018-07-05 15:40:00,44.56,44.57,44.45,44.46,117710.0,38.7557,38.7644,38.66,38.6687,117710.0
2018-07-05 15:50:00,44.46,44.58,44.42,44.45,381788.0,38.6687,38.7731,38.6339,38.66,381788.0
2018-07-06 09:30:00,44.15,44.29,43.94,44.28,297005.0,38.3991,38.5209,38.2165,38.5122,297005.0
2018-07-06 09:40:00,44.29,44.41,44.27,44.36,174850.0,38.5209,38.6252,38.5035,38.5818,174850.0
2018-07-06 09:50:00,44.35,44.54,44.34,44.51,163597.0,38.5731,38.7383,38.5644,38.7122,163597.0
2018-07-06 10:00:00,44.5,44.65,44.47,44.59,94907.0,38.7035,38.834,38.6774,38.7818,94907.0
2018-07-06 10:10:00,44.6,44.68,44.54,44.66,94969.0,38.7905,38.8601,38.7383,38.8427,94969.0
2018-07-06 10:20:00,44.66,44.68,44.52,44.67,75659.0,38.8427,38.8601,38.7209,38.8514,75659.0
2018-07-06 10:30:00,44.68,44.79,44.64,44.76,101595.0,38.8601,38.9557,38.8253,38.9296,101595.0
2018-07-06 10:40:00,44.77,44.93,44.77,44.87,99564.0,38.9383,39.0775,38.9383,39.0253,99564.0
2018-07-06 10:50:00,44.87,44.91,44.81,44.86,97784.0,39.0253,39.0601,38.9731,39.0166,97784.0
2018-07-06 11:00:00,44.86,44.91,44.76,44.9,77485.0,39.0166,39.0601,38.9296,39.0514,77485.0
2018-07-06 11:10:00,44.89,45.0,44.88,44.94,76825.0,39.0427,39.1384,39.034,39.0862,76825.0
2018-07-06 11:20:00,44.94,44.96,44.84,44.86,77015.0,39.0862,39.1036,38.9992,39.0166,77015.0
2018-07-06 11:30:00,44.86,44.88,44.8,44.84,114248.0,39.0166,39.034,38.9644,38.9992,114248.0
2018-07-06 11:40:00,44.84,44.92,44.82,44.83,154184.0,38.9992,39.0688,38.9818,38.9905,154184.0
2018-07-06 11:50:00,44.83,44.84,44.74,44.8,130142.0,38.9905,38.9992,38.9123,38.9644,130142.0
2018-07-06 12:00:00,44.79,44.89,44.78,44.89,50626.0,38.9557,39.0427,38.947,39.0427,50626.0
2018-07-06 12:10:00,44.9,44.9,44.81,44.83,72385.0,39.0514,39.0514,38.9731,38.9905,72385.0
2018-07-06 12:20:00,44.83,44.89,44.81,44.87,54818.0,38.9905,39.0427,38.9731,39.0253,54818.0
2018-07-06 12:30:00,44.87,44.9,44.85,44.87,48103.0,39.0253,39.0514,39.0079,39.0253,48103.0
2018-07-06 12:40:00,44.87,44.92,44.82,44.87,58012.0,39.0253,39.0688,38.9818,39.0253,58012.0
2018-07-06 12:50:00,44.88,44.9,44.82,44.83,45552.0,39.034,39.0514,38.9818,38.9905,45552.0
2018-07-06 13:00:00,44.84,44.88,44.84,44.87,37227.0,38.9992,39.034,38.9992,39.0253,37227.0
2018-07-06 13:10:00,44.86,44.91,44.85,44.91,44318.0,39.0166,39.0601,39.0079,39.0601,44318.0
2018-07-06 13:20:00,44.9,44.94,44.89,44.9,149988.0,39.0514,39.0862,39.0427,39.0514,149988.0
2018-07-06 13:30:00,44.9,44.97,44.9,44.95,42736.0,39.0514,39.1123,39.0514,39.0949,42736.0
2018-07-06 13:40:00,44.95,45.0,44.92,44.99,55436.0,39.0949,39.1384,39.0688,39.1297,55436.0
2018-07-06 13:50:00,44.99,45.0,44.92,44.92,108649.0,39.1297,39.1384,39.0688,39.0688,108649.0
2018-07-06 14:00:00,44.93,44.95,44.89,44.9,50214.0,39.0775,39.0949,39.0427,39.0514,50214.0
2018-07-06 14:10:00,44.9,44.94,44.88,44.89,77223.0,39.0514,39.0862,39.034,39.0427,77223.0
2018-07-06 14:20:00,44.89,44.97,44.88,44.96,74310.0,39.0427,39.1123,39.034,39.1036,74310.0
2018-07-06 14:30:00,44.94,44.97,44.9,44.91,90457.0,39.0862,39.1123,39.0514,39.0601,90457.0
2018-07-06 14:40:00,44.91,44.92,44.87,44.9,108809.0,39.0601,39.0688,39.0253,39.0514,108809.0
2018-07-06 14:50:00,44.91,44.95,44.88,44.93,55940.0,39.0601,39.0949,39.034,39.0775,55940.0
2018-07-06 15:00:00,44.92,44.97,44.92,44.95,53201.0,39.0688,39.1123,39.0688,39.0949,53201.0
2018-07-06 15:10:00,44.95,44.97,44.91,44.93,73501.0,39.0949,39.1123,39.0601,39.0775,73501.0
2018-07-06 15:20:00,44.93,45.0,44.92,45.0,117638.0,39.0775,39.1384,39.0688,39.1384,117638.0
2018-07-06 15:30:00,44.99,45.0,44.91,44.96,138380.0,39.1297,39.1384,39.0601,39.1036,138380.0
2018-07-06 15:40:00,44.96,44.96,44.89,44.89,217708.0,39.1036,39.1036,39.0427,39.0427,217708.0
2018-07-06 15:50:00,44.89,44.98,44.87,44.93,420813.0,39.0427,39.121,39.0253,39.0775,420813.0
2018-07-09 09:30:00,45.14,45.6,45.14,45.41,235169.0,39.2602,39.6602,39.2602,39.495,235169.0
2018-07-09 09:40:00,45.39,45.69,45.35,45.62,281937.0,39.4776,39.7385,39.4428,39.6776,281937.0
2018-07-09 09:50:00,45.62,45.63,45.45,45.48,192250.0,39.6776,39.6863,39.5298,39.5559,192250.0
2018-07-09 10:00:00,45.48,45.54,45.4,45.41,239488.0,39.5559,39.608,39.4863,39.495,239488.0
2018-07-09 10:10:00,45.4,45.51,45.39,45.45,116752.0,39.4863,39.582,39.4776,39.5298,116752.0
2018-07-09 10:20:00,45.45,45.51,45.41,45.47,123502.0,39.5298,39.582,39.495,39.5472,123502.0
2018-07-09 10:30:00,45.48,45.69,45.44,45.69,131600.0,39.5559,39.7385,39.5211,39.7385,131600.0
2018-07-09 10:40:00,45.7,45.88,45.68,45.87,281042.0,39.7472,39.9038,39.7298,39.8951,281042.0
2018-07-09 10:50:00,45.88,45.97,45.77,45.96,217014.0,39.9038,39.982,39.8081,39.9733,217014.0
2018-07-09 11:00:00,45.95,45.95,45.86,45.91,186286.0,39.9646,39.9646,39.8864,39.9299,186286.0
2018-07-09 11:10:00,45.91,45.95,45.87,45.88,157348.0,39.9299,39.9646,39.8951,39.9038,157348.0
2018-07-09 11:20:00,45.88,45.91,45.77,45.77,112683.0,39.9038,39.9299,39.8081,39.8081,112683.0
2018-07-09 11:30:00,45.76,45.78,45.69,45.73,195594.0,39.7994,39.8168,39.7385,39.7733,195594.0
2018-07-09 11:40:00,45.73,45.77,45.72,45.74,111636.0,39.7733,39.8081,39.7646,39.782,111636.0
2018-07-09 11:50:00,45.73,45.73,45.58,45.59,88830.0,39.7733,39.7733,39.6428,39.6515,88830.0
2018-07-09 12:00:00,45.6,45.69,45.58,45.68,59879.0,39.6602,39.7385,39.6428,39.7298,59879.0
2018-07-09 12:10:00,45.69,45.73,45.67,45.68,75561.0,39.7385,39.7733,39.7211,39.7298,75561.0
2018-07-09 12:20:00,45.68,45.7,45.62,45.63,67424.0,39.7298,39.7472,39.6776,39.6863,67424.0
2018-07-09 12:30:00,45.64,45.68,45.61,45.68,74221.0,39.695,39.7298,39.6689,39.7298,74221.0
2018-07-09 12:40:00,45.67,45.79,45.67,45.78,64127.0,39.7211,39.8255,39.7211,39.8168,64127.0
2018-07-09 12:50:00,45.79,45.79,45.75,45.78,59514.0,39.8255,39.8255,39.7907,39.8168,59514.0
2018-07-09 13:00:00,45.78,45.85,45.77,45.83,62900.0,39.8168,39.8777,39.8081,39.8603,62900.0
2018-07-09 13:10:00,45.83,45.85,45.8,45.82,92731.0,39.8603,39.8777,39.8342,39.8516,92731.0
2018-07-09 13:20:00,45.82,45.82,45.76,45.79,78347.0,39.8516,39.8516,39.7994,39.8255,78347.0
2018-07-09 13:30:00,45.79,45.82,45.77,45.78,92219.0,39.8255,39.8516,39.8081,39.8168,92219.0
2018-07-09 13:40:00,45.77,45.87,45.75,45.82,194338.0,39.8081,39.8951,39.7907,39.8516,194338.0
2018-07-09 13:50:00,45.82,45.84,45.77,45.8,31739.0,39.8516,39.869,39.8081,39.8342,31739.0
2018-07-09 14:00:00,45.8,45.86,45.8,45.85,128486.0,39.8342,39.8864,39.8342,39.8777,128486.0
2018-07-09 14:10:00,45.84,45.9,45.84,45.87,86811.0,39.869,39.9212,39.869,39.8951,86811.0
2018-07-09 14:20:00,45.87,45.91,45.85,45.87,116862.0,39.8951,39.9299,39.8777,39.8951,116862.0
2018-07-09 14:30:00,45.87,45.87,45.79,45.8,156499.0,39.8951,39.8951,39.8255,39.8342,156499.0
2018-07-09 14:40:00,45.8,45.87,45.8,45.85,85946.0,39.8342,39.8951,39.8342,39.8777,85946.0
2018-07-09 14:50:00,45.86,45.88,45.83,45.87,82608.0,39.8864,39.9038,39.8603,39.8951,82608.0
2018-07-09 15:00:00,45.87,45.88,45.83,45.83,68212.0,39.8951,39.9038,39.8603,39.8603,68212.0
2018-07-09 15:10:00,45.83,45.84,45.73,45.76,88440.0,39.8603,39.869,39.7733,39.7994,88440.0
2018-07-09 15:20:00,45.76,45.79,45.74,45.77,104748.0,39.7994,39.8255,39.782,39.8081,104748.0
2018-07-09 15:30:00,45.77,45.8,45.71,45.75,174203.0,39.8081,39.8342,39.7559,39.7907,174203.0
2018-07-09 15:40:00,45.75,45.82,45.71,45.79,296489.0,39.7907,39.8516,39.7559,39.8255,296489.0
2018-07-09 15:50:00,45.78,45.83,45.77,45.83,587126.0,39.8168,39.8603,39.8081,39.8603,587126.0
2018-07-10 09:30:00,46.29,47.03,46.23,46.75,571668.0,40.2604,40.904,40.2082,40.6604,571668.0
2018-07-10 09:40:00,46.75,46.99,46.7,46.76,257028.0,40.6604,40.8692,40.6169,40.6691,257028.0
2018-07-10 09:50:00,46.76,46.94,46.76,46.83,416097.0,40.6691,40.8257,40.6691,40.73,416097.0
2018-07-10 10:00:00,46.84,46.84,46.54,46.61,210208.0,40.7387,40.7387,40.4778,40.5387,210208.0
2018-07-10 10:10:00,46.6,46.72,46.58,46.72,152773.0,40.53,40.6343,40.5126,40.6343,152773.0
2018-07-10 10:20:00,46.72,46.74,46.39,46.43,149180.0,40.6343,40.6517,40.3473,40.3821,149180.0
2018-07-10 10:30:00,46.43,46.5,46.29,46.43,204804.0,40.3821,40.443,40.2604,40.3821,204804.0
2018-07-10 10:40:00,46.43,46.48,46.33,46.43,204974.0,40.3821,40.4256,40.2951,40.3821,204974.0
2018-07-10 10:50:00,46.44,46.45,46.24,46.33,231116.0,40.3908,40.3995,40.2169,40.2951,231116.0
2018-07-10 11:00:00,46.33,46.44,46.28,46.35,204948.0,40.2951,40.3908,40.2517,40.3125,204948.0
2018-07-10 11:10:00,46.35,46.45,46.33,46.37,144559.0,40.3125,40.3995,40.2951,40.3299,144559.0
2018-07-10 11:20:00,46.37,46.41,46.2,46.22,195539.0,40.3299,40.3647,40.1821,40.1995,195539.0
2018-07-10 11:30:00,46.21,46.36,46.2,46.35,99407.0,40.1908,40.3212,40.1821,40.3125,99407.0
2018-07-10 11:40:00,46.35,46.37,46.32,46.35,76405.0,40.3125,40.3299,40.2864,40.3125,76405.0
2018-07-10 11:50:00,46.34,46.35,46.13,46.14,92766.0,40.3038,40.3125,40.1212,40.1299,92766.0
2018-07-10 12:00:00,46.13,46.14,46.02,46.11,64624.0,40.1212,40.1299,40.0255,40.1038,64624.0
2018-07-10 12:10:00,46.11,46.15,46.09,46.12,52108.0,40.1038,40.1386,40.0864,40.1125,52108.0
2018-07-10 12:20:00,46.12,46.17,46.1,46.15,49885.0,40.1125,40.156,40.0951,40.1386,49885.0
2018-07-10 12:30:00,46.16,46.23,46.08,46.09,140452.0,40.1473,40.2082,40.0777,40.0864,140452.0
2018-07-10 12:40:00,46.08,46.1,46.05,46.08,96932.0,40.0777,40.0951,40.0516,40.0777,96932.0
2018-07-10 12:50:00,46.08,46.16,46.07,46.15,89637.0,40.0777,40.1473,40.069,40.1386,89637.0
2018-07-10 13:00:00,46.15,46.23,46.14,46.16,78912.0,40.1386,40.2082,40.1299,40.1473,78912.0
2018-07-10 13:10:00,46.16,46.21,46.16,46.19,46783.0,40.1473,40.1908,40.1473,40.1734,46783.0
2018-07-10 13:20:00,46.19,46.22,46.17,46.21,66381.0,40.1734,40.1995,40.156,40.1908,66381.0
2018-07-10 13:30:00,46.21,46.21,46.17,46.19,46832.0,40.1908,40.1908,40.156,40.1734,46832.0
2018-07-10 13:40:00,46.19,46.2,46.13,46.16,68815.0,40.1734,40.1821,40.1212,40.1473,68815.0
2018-07-10 13:50:00,46.15,46.25,46.15,46.24,80429.0,40.1386,40.2256,40.1386,40.2169,80429.0
2018-07-10 14:00:00,46.25,46.29,46.24,46.26,107041.0,40.2256,40.2604,40.2169,40.2343,107041.0
2018-07-10 14:10:00,46.27,46.36,46.24,46.27,223857.0,40.243,40.3212,40.2169,40.243,223857.0
2018-07-10 14:20:00,46.27,46.32,46.23,46.26,80634.0,40.243,40.2864,40.2082,40.2343,80634.0
2018-07-10 14:30:00,46.26,46.28,46.16,46.19,72239.0,40.2343,40.2517,40.1473,40.1734,72239.0
2018-07-10 14:40:00,46.18,46.19,46.12,46.18,90187.0,40.1647,40.1734,40.1125,40.1647,90187.0
2018-07-10 14:50:00,46.19,46.21,46.09,46.09,108641.0,40.1734,40.1908,40.0864,40.0864,108641.0
2018-07-10 15:00:00,46.09,46.17,46.08,46.16,67781.0,40.0864,40.156,40.0777,40.1473,67781.0
2018-07-10 15:10:00,46.16,46.22,46.14,46.22,65934.0,40.1473,40.1995,40.1299,40.1995,65934.0
2018-07-10 15:20:00,46.23,46.28,46.19,46.2,79675.0,40.2082,40.2517,40.1734,40.1821,79675.0
2018-07-10 15:30:00,46.19,46.25,46.19,46.24,154511.0,40.1734,40.2256,40.1734,40.2169,154511.0
2018-07-10 15:40:00,46.24,46.32,46.21,46.32,459246.0,40.2169,40.2864,40.1908,40.2864,459246.0
2018-07-10 15:50:00,46.33,46.34,46.24,46.26,587133.0,40.2951,40.3038,40.2169,40.2343,587133.0
2018-07-11 09:30:00,45.58,45.74,45.31,45.49,252299.0,39.6428,39.782,39.408,39.5646,252299.0
2018-07-11 09:40:00,45.48,45.67,45.46,45.55,152474.0,39.5559,39.7211,39.5385,39.6167,152474.0
2018-07-11 09:50:00,45.55,45.74,45.51,45.53,133763.0,39.6167,39.782,39.582,39.5994,133763.0
2018-07-11 10:00:00,45.53,45.8,45.52,45.67,113355.0,39.5994,39.8342,39.5907,39.7211,113355.0
2018-07-11 10:10:00,45.66,45.68,45.58,45.63,80116.0,39.7124,39.7298,39.6428,39.6863,80116.0
2018-07-11 10:20:00,45.63,45.72,45.6,45.64,64008.0,39.6863,39.7646,39.6602,39.695,64008.0
2018-07-11 10:30:00,45.65,45.93,45.62,45.63,173622.0,39.7037,39.9472,39.6776,39.6863,173622.0
2018-07-11 10:40:00,45.61,45.64,45.47,45.5,133315.0,39.6689,39.695,39.5472,39.5733,133315.0
2018-07-11 10:50:00,45.47,45.53,45.36,45.52,88335.0,39.5472,39.5994,39.4515,39.5907,88335.0
2018-07-11 11:00:00,45.51,45.55,45.42,45.44,88295.0,39.582,39.6167,39.5037,39.5211,88295.0
2018-07-11 11:10:00,45.43,45.47,45.35,45.41,125238.0,39.5124,39.5472,39.4428,39.495,125238.0
2018-07-11 11:20:00,45.41,45.42,45.33,45.34,112646.0,39.495,39.5037,39.4254,39.4341,112646.0
2018-07-11 11:30:00,45.33,45.39,45.31,45.36,91419.0,39.4254,39.4776,39.408,39.4515,91419.0
2018-07-11 11:40:00,45.36,45.42,45.32,45.39,110552.0,39.4515,39.5037,39.4167,39.4776,110552.0
2018-07-11 11:50:00,45.39,45.44,45.36,45.39,35095.0,39.4776,39.5211,39.4515,39.4776,35095.0
2018-07-11 12:00:00,45.39,45.44,45.34,45.39,55663.0,39.4776,39.5211,39.4341,39.4776,55663.0
2018-07-11 12:10:00,45.4,45.47,45.39,45.46,39698.0,39.4863,39.5472,39.4776,39.5385,39698.0
2018-07-11 12:20:00,45.46,45.47,45.41,45.44,29420.0,39.5385,39.5472,39.495,39.5211,29420.0
2018-07-11 12:30:00,45.45,45.57,45.45,45.48,82641.0,39.5298,39.6341,39.5298,39.5559,82641.0
2018-07-11 12:40:00,45.49,45.54,45.44,45.49,49726.0,39.5646,39.608,39.5211,39.5646,49726.0
2018-07-11 12:50:00,45.48,45.49,45.36,45.38,62561.0,39.5559,39.5646,39.4515,39.4689,62561.0
2018-07-11 13:00:00,45.39,45.41,45.32,45.34,90036.0,39.4776,39.495,39.4167,39.4341,90036.0
2018-07-11 13:10:00,45.34,45.41,45.33,45.41,73063.0,39.4341,39.495,39.4254,39.495,73063.0
2018-07-11 13:20:00,45.41,45.45,45.32,45.33,97152.0,39.495,39.5298,39.4167,39.4254,97152.0
2018-07-11 13:30:00,45.34,45.4,45.22,45.24,96301.0,39.4341,39.4863,39.3297,39.3471,96301.0
2018-07-11 13:40:00,45.24,45.25,45.12,45.13,127430.0,39.3471,39.3558,39.2428,39.2515,127430.0
2018-07-11 13:50:00,45.12,45.14,45.01,45.01,151746.0,39.2428,39.2602,39.1471,39.1471,151746.0
2018-07-11 14:00:00,45.01,45.09,44.94,44.96,168656.0,39.1471,39.2167,39.0862,39.1036,168656.0
2018-07-11 14:10:00,44.95,44.97,44.77,44.85,144520.0,39.0949,39.1123,38.9383,39.0079,144520.0
2018-07-11 14:20:00,44.84,45.15,44.83,45.14,254216.0,38.9992,39.2688,38.9905,39.2602,254216.0
2018-07-11 14:30:00,45.15,45.26,45.12,45.18,96890.0,39.2688,39.3645,39.2428,39.2949,96890.0
2018-07-11 14:40:00,45.18,45.24,45.09,45.19,126414.0,39.2949,39.3471,39.2167,39.3036,126414.0
2018-07-11 14:50:00,45.2,45.21,45.14,45.16,71631.0,39.3123,39.321,39.2602,39.2775,71631.0
2018-07-11 15:00:00,45.16,45.23,45.12,45.13,105364.0,39.2775,39.3384,39.2428,39.2515,105364.0
2018-07-11 15:10:00,45.13,45.14,44.96,45.0,123850.0,39.2515,39.2602,39.1036,39.1384,123850.0
2018-07-11 15:20:00,45.0,45.0,44.92,44.94,135807.0,39.1384,39.1384,39.0688,39.0862,135807.0
2018-07-11 15:30:00,44.94,45.09,44.9,45.07,223581.0,39.0862,39.2167,39.0514,39.1993,223581.0
2018-07-11 15:40:00,45.06,45.2,45.05,45.18,293499.0,39.1906,39.3123,39.1819,39.2949,293499.0
2018-07-11 15:50:00,45.17,45.18,45.06,45.11,734871.0,39.2862,39.2949,39.1906,39.2341,734871.0
2018-07-12 09:30:00,45.32,45.42,44.92,44.95,240610.0,39.4167,39.5037,39.0688,39.0949,240610.0
2018-07-12 09:40:00,44.95,44.98,44.65,44.9,315553.0,39.0949,39.121,38.834,39.0514,315553.0
2018-07-12 09:50:00,44.9,45.1,44.81,44.85,316482.0,39.0514,39.2254,38.9731,39.0079,316482.0
2018-07-12 10:00:00,44.85,44.96,44.84,44.91,167519.0,39.0079,39.1036,38.9992,39.0601,167519.0
2018-07-12 10:10:00,44.9,44.93,44.75,44.79,247069.0,39.0514,39.0775,38.921,38.9557,247069.0
2018-07-12 10:20:00,44.79,44.97,44.76,44.95,148901.0,38.9557,39.1123,38.9296,39.0949,148901.0
2018-07-12 10:30:00,44.94,44.98,44.8,44.83,91443.0,39.0862,39.121,38.9644,38.9905,91443.0
2018-07-12 10:40:00,44.84,44.86,44.61,44.73,158179.0,38.9992,39.0166,38.7992,38.9036,158179.0
2018-07-12 10:50:00,44.74,44.86,44.73,44.83,147960.0,38.9123,39.0166,38.9036,38.9905,147960.0
2018-07-12 11:00:00,44.83,44.9,44.77,44.78,80964.0,38.9905,39.0514,38.9383,38.947,80964.0
2018-07-12 11:10:00,44.77,44.82,44.67,44.68,113922.0,38.9383,38.9818,38.8514,38.8601,113922.0
2018-07-12 11:20:00,44.68,44.92,44.62,44.86,122873.0,38.8601,39.0688,38.8079,39.0166,122873.0
2018-07-12 11:30:00,44.86,44.87,44.73,44.8,86527.0,39.0166,39.0253,38.9036,38.9644,86527.0
2018-07-12 11:40:00,44.79,44.87,44.73,44.83,121481.0,38.9557,39.0253,38.9036,38.9905,121481.0
2018-07-12 11:50:00,44.83,44.88,44.8,44.87,107883.0,38.9905,39.034,38.9644,39.0253,107883.0
2018-07-12 12:00:00,44.86,44.87,44.79,44.84,55791.0,39.0166,39.0253,38.9557,38.9992,55791.0
2018-07-12 12:10:00,44.84,44.99,44.82,44.98,142007.0,38.9992,39.1297,38.9818,39.121,142007.0
2018-07-12 12:20:00,44.98,45.02,44.96,44.99,81872.0,39.121,39.1558,39.1036,39.1297,81872.0
2018-07-12 12:30:00,44.99,44.99,44.9,44.93,79252.0,39.1297,39.1297,39.0514,39.0775,79252.0
2018-07-12 12:40:00,44.93,44.93,44.84,44.85,105304.0,39.0775,39.0775,38.9992,39.0079,105304.0
2018-07-12 12:50:00,44.84,44.97,44.84,44.96,89647.0,38.9992,39.1123,38.9992,39.1036,89647.0
2018-07-12 13:00:00,44.96,45.02,44.94,44.96,107785.0,39.1036,39.1558,39.0862,39.1036,107785.0
2018-07-12 13:10:00,44.96,45.0,44.93,44.94,61246.0,39.1036,39.1384,39.0775,39.0862,61246.0
2018-07-12 13:20:00,44.94,44.94,44.85,44.9,66898.0,39.0862,39.0862,39.0079,39.0514,66898.0
2018-07-12 13:30:00,44.9,44.98,44.87,44.96,83580.0,39.0514,39.121,39.0253,39.1036,83580.0
2018-07-12 13:40:00,44.97,45.03,44.96,45.0,65675.0,39.1123,39.1645,39.1036,39.1384,65675.0
2018-07-12 13:50:00,45.01,45.02,44.93,44.96,65249.0,39.1471,39.1558,39.0775,39.1036,65249.0
2018-07-12 14:00:00,44.96,45.0,44.95,44.96,60855.0,39.1036,39.1384,39.0949,39.1036,60855.0
2018-07-12 14:10:00,44.95,44.95,44.85,44.88,65791.0,39.0949,39.0949,39.0079,39.034,65791.0
2018-07-12 14:20:00,44.88,44.91,44.81,44.81,73570.0,39.034,39.0601,38.9731,38.9731,73570.0
2018-07-12 14:30:00,44.82,44.89,44.81,44.88,82254.0,38.9818,39.0427,38.9731,39.034,82254.0
2018-07-12 14:40:00,44.88,44.89,44.82,44.85,88228.0,39.034,39.0427,38.9818,39.0079,88228.0
2018-07-12 14:50:00,44.86,44.86,44.82,44.83,67460.0,39.0166,39.0166,38.9818,38.9905,67460.0
2018-07-12 15:00:00,44.82,44.96,44.81,44.93,115406.0,38.9818,39.1036,38.9731,39.0775,115406.0
2018-07-12 15:10:00,44.93,44.94,44.87,44.89,78550.0,39.0775,39.0862,39.0253,39.0427,78550.0
2018-07-12 15:20:00,44.88,44.96,44.83,44.95,106862.0,39.034,39.1036,38.9905,39.0949,106862.0
2018-07-12 15:30:00,44.94,45.0,44.92,44.94,144315.0,39.0862,39.1384,39.0688,39.0862,144315.0
2018-07-12 15:40:00,44.93,44.94,44.85,44.86,148243.0,39.0775,39.0862,39.0079,39.0166,148243.0
2018-07-12 15:50:00,44.86,44.95,44.85,44.92,495021.0,39.0166,39.0949,39.0079,39.0688,495021.0
2018-07-13 09:30:00,45.0,45.15,44.81,45.04,152230.0,39.1384,39.2688,38.9731,39.1732,152230.0
2018-07-13 09:40:00,45.03,45.11,44.81,45.09,195326.0,39.1645,39.2341,38.9731,39.2167,195326.0
2018-07-13 09:50:00,45.09,45.12,44.95,45.03,137326.0,39.2167,39.2428,39.0949,39.1645,137326.0
2018-07-13 10:00:00,45.02,45.08,44.91,44.99,95211.0,39.1558,39.208,39.0601,39.1297,95211.0
2018-07-13 10:10:00,44.99,45.1,44.95,45.09,132214.0,39.1297,39.2254,39.0949,39.2167,132214.0
2018-07-13 10:20:00,45.08,45.15,45.0,45.0,113525.0,39.208,39.2688,39.1384,39.1384,113525.0
2018-07-13 10:30:00,45.01,45.12,45.0,45.12,88146.0,39.1471,39.2428,39.1384,39.2428,88146.0
2018-07-13 10:40:00,45.13,45.18,45.06,45.17,91121.0,39.2515,39.2949,39.1906,39.2862,91121.0
2018-07-13 10:50:00,45.17,45.25,45.14,45.21,109893.0,39.2862,39.3558,39.2602,39.321,109893.0
2018-07-13 11:00:00,45.22,45.29,45.13,45.24,71027.0,39.3297,39.3906,39.2515,39.3471,71027.0
2018-07-13 11:10:00,45.23,45.33,45.22,45.29,89519.0,39.3384,39.4254,39.3297,39.3906,89519.0
2018-07-13 11:20:00,45.29,45.35,45.25,45.25,94409.0,39.3906,39.4428,39.3558,39.3558,94409.0
2018-07-13 11:30:00,45.26,45.3,45.16,45.21,76239.0,39.3645,39.3993,39.2775,39.321,76239.0
2018-07-13 11:40:00,45.21,45.32,45.2,45.32,107071.0,39.321,39.4167,39.3123,39.4167,107071.0
2018-07-13 11:50:00,45.32,45.4,45.32,45.39,74920.0,39.4167,39.4863,39.4167,39.4776,74920.0
2018-07-13 12:00:00,45.39,45.46,45.36,45.4,112165.0,39.4776,39.5385,39.4515,39.4863,112165.0
2018-07-13 12:10:00,45.41,45.48,45.4,45.45,43300.0,39.495,39.5559,39.4863,39.5298,43300.0
2018-07-13 12:20:00,45.45,45.46,45.38,45.4,44688.0,39.5298,39.5385,39.4689,39.4863,44688.0
2018-07-13 12:30:00,45.41,45.44,45.4,45.41,31543.0,39.495,39.5211,39.4863,39.495,31543.0
2018-07-13 12:40:00,45.41,45.41,45.35,45.38,41307.0,39.495,39.495,39.4428,39.4689,41307.0
2018-07-13 12:50:00,45.39,45.45,45.39,45.44,48242.0,39.4776,39.5298,39.4776,39.5211,48242.0
2018-07-13 13:00:00,45.45,45.5,45.42,45.47,57018.0,39.5298,39.5733,39.5037,39.5472,57018.0
2018-07-13 13:10:00,45.46,45.47,45.4,45.44,53440.0,39.5385,39.5472,39.4863,39.5211,53440.0
2018-07-13 13:20:00,45.44,45.53,45.43,45.51,89936.0,39.5211,39.5994,39.5124,39.582,89936.0
2018-07-13 13:30:00,45.52,45.55,45.47,45.49,79385.0,39.5907,39.6167,39.5472,39.5646,79385.0
2018-07-13 13:40:00,45.48,45.56,45.48,45.55,77033.0,39.5559,39.6254,39.5559,39.6167,77033.0
2018-07-13 13:50:00,45.55,45.6,45.54,45.58,75492.0,39.6167,39.6602,39.608,39.6428,75492.0
2018-07-13 14:00:00,45.59,45.59,45.53,45.54,49694.0,39.6515,39.6515,39.5994,39.608,49694.0
2018-07-13 14:10:00,45.53,45.58,45.37,45.37,108929.0,39.5994,39.6428,39.4602,39.4602,108929.0
2018-07-13 14:20:00,45.37,45.47,45.33,45.42,96491.0,39.4602,39.5472,39.4254,39.5037,96491.0
2018-07-13 14:30:00,45.41,45.41,45.33,45.37,55851.0,39.495,39.495,39.4254,39.4602,55851.0
2018-07-13 14:40:00,45.37,45.4,45.32,45.34,58773.0,39.4602,39.4863,39.4167,39.4341,58773.0
2018-07-13 14:50:00,45.34,45.38,45.33,45.34,78265.0,39.4341,39.4689,39.4254,39.4341,78265.0
2018-07-13 15:00:00,45.34,45.42,45.31,45.39,84905.0,39.4341,39.5037,39.408,39.4776,84905.0
2018-07-13 15:10:00,45.39,45.43,45.33,45.37,85456.0,39.4776,39.5124,39.4254,39.4602,85456.0
2018-07-13 15:20:00,45.37,45.4,45.28,45.31,94497.0,39.4602,39.4863,39.3819,39.408,94497.0
2018-07-13 15:30:00,45.3,45.36,45.29,45.35,119511.0,39.3993,39.4515,39.3906,39.4428,119511.0
2018-07-13 15:40:00,45.35,45.37,45.28,45.3,155991.0,39.4428,39.4602,39.3819,39.3993,155991.0
2018-07-13 15:50:00,45.31,45.37,45.28,45.36,340768.0,39.408,39.4602,39.3819,39.4515,340768.0
2018-07-16 09:30:00,44.78,44.78,44.42,44.49,364114.0,38.947,38.947,38.6339,38.6948,364114.0
2018-07-16 09:40:00,44.49,44.67,44.39,44.48,315460.0,38.6948,38.8514,38.6078,38.6861,315460.0
2018-07-16 09:50:00,44.48,44.68,44.47,44.59,281981.0,38.6861,38.8601,38.6774,38.7818,281981.0
2018-07-16 10:00:00,44.59,44.69,44.55,44.66,144059.0,38.7818,38.8688,38.747,38.8427,144059.0
2018-07-16 10:10:00,44.66,44.7,44.62,44.7,143816.0,38.8427,38.8775,38.8079,38.8775,143816.0
2018-07-16 10:20:00,44.7,44.72,44.57,44.63,162543.0,38.8775,38.8949,38.7644,38.8166,162543.0
2018-07-16 10:30:00,44.64,44.69,44.58,44.58,96456.0,38.8253,38.8688,38.7731,38.7731,96456.0
2018-07-16 10:40:00,44.59,44.62,44.51,44.53,138162.0,38.7818,38.8079,38.7122,38.7296,138162.0
2018-07-16 10:50:00,44.53,44.56,44.4,44.42,368771.0,38.7296,38.7557,38.6165,38.6339,368771.0
2018-07-16 11:00:00,44.43,44.53,44.34,44.52,174760.0,38.6426,38.7296,38.5644,38.7209,174760.0
2018-07-16 11:10:00,44.52,44.67,44.49,44.61,167861.0,38.7209,38.8514,38.6948,38.7992,167861.0
2018-07-16 11:20:00,44.6,44.8,44.59,44.75,157133.0,38.7905,38.9644,38.7818,38.921,157133.0
2018-07-16 11:30:00,44.76,44.77,44.65,44.66,65190.0,38.9296,38.9383,38.834,38.8427,65190.0
2018-07-16 11:40:00,44.65,44.74,44.63,44.73,57772.0,38.834,38.9123,38.8166,38.9036,57772.0
2018-07-16 11:50:00,44.73,44.79,44.72,44.76,48546.0,38.9036,38.9557,38.8949,38.9296,48546.0
2018-07-16 12:00:00,44.75,44.78,44.69,44.75,53754.0,38.921,38.947,38.8688,38.921,53754.0
2018-07-16 12:10:00,44.74,44.76,44.69,44.75,44275.0,38.9123,38.9296,38.8688,38.921,44275.0
2018-07-16 12:20:00,44.75,44.79,44.7,44.7,54115.0,38.921,38.9557,38.8775,38.8775,54115.0
2018-07-16 12:30:00,44.71,44.73,44.65,44.72,46088.0,38.8862,38.9036,38.834,38.8949,46088.0
2018-07-16 12:40:00,44.72,44.75,44.71,44.72,31863.0,38.8949,38.921,38.8862,38.8949,31863.0
2018-07-16 12:50:00,44.73,44.84,44.72,44.81,57339.0,38.9036,38.9992,38.8949,38.9731,57339.0
2018-07-16 13:00:00,44.82,44.83,44.71,44.74,46427.0,38.9818,38.9905,38.8862,38.9123,46427.0
2018-07-16 13:10:00,44.74,44.74,44.65,44.71,27700.0,38.9123,38.9123,38.834,38.8862,27700.0
2018-07-16 13:20:00,44.72,44.73,44.66,44.68,39090.0,38.8949,38.9036,38.8427,38.8601,39090.0
2018-07-16 13:30:00,44.68,44.69,44.64,44.66,41409.0,38.8601,38.8688,38.8253,38.8427,41409.0
2018-07-16 13:40:00,44.66,44.66,44.6,44.63,44027.0,38.8427,38.8427,38.7905,38.8166,44027.0
2018-07-16 13:50:00,44.64,44.7,44.64,44.69,58861.0,38.8253,38.8775,38.8253,38.8688,58861.0
2018-07-16 14:00:00,44.69,44.77,44.66,44.77,79493.0,38.8688,38.9383,38.8427,38.9383,79493.0
2018-07-16 14:10:00,44.76,44.77,44.7,44.74,67415.0,38.9296,38.9383,38.8775,38.9123,67415.0
2018-07-16 14:20:00,44.74,44.75,44.68,44.74,96190.0,38.9123,38.921,38.8601,38.9123,96190.0
2018-07-16 14:30:00,44.74,44.8,44.72,44.8,45067.0,38.9123,38.9644,38.8949,38.9644,45067.0
2018-07-16 14:40:00,44.79,44.79,44.72,44.77,80290.0,38.9557,38.9557,38.8949,38.9383,80290.0
2018-07-16 14:50:00,44.77,44.78,44.73,44.75,67901.0,38.9383,38.947,38.9036,38.921,67901.0
2018-07-16 15:00:00,44.76,44.81,44.75,44.8,66556.0,38.9296,38.9731,38.921,38.9644,66556.0
2018-07-16 15:10:00,44.79,44.9,44.79,44.9,84765.0,38.9557,39.0514,38.9557,39.0514,84765.0
2018-07-16 15:20:00,44.89,44.92,44.85,44.87,66280.0,39.0427,39.0688,39.0079,39.0253,66280.0
2018-07-16 15:30:00,44.87,44.91,44.85,44.91,113957.0,39.0253,39.0601,39.0079,39.0601,113957.0
2018-07-16 15:40:00,44.91,44.94,44.87,44.89,217988.0,39.0601,39.0862,39.0253,39.0427,217988.0
2018-07-16 15:50:00,44.88,44.99,44.87,44.95,374505.0,39.034,39.1297,39.0253,39.0949,374505.0
2018-07-17 09:30:00,44.75,44.87,44.55,44.59,168196.0,38.921,39.0253,38.747,38.7818,168196.0
2018-07-17 09:40:00,44.6,44.65,44.51,44.65,205225.0,38.7905,38.834,38.7122,38.834,205225.0
2018-07-17 09:50:00,44.65,44.76,44.65,44.73,193473.0,38.834,38.9296,38.834,38.9036,193473.0
2018-07-17 10:00:00,44.74,44.92,44.74,44.9,293792.0,38.9123,39.0688,38.9123,39.0514,293792.0
2018-07-17 10:10:00,44.89,44.96,44.81,44.88,231217.0,39.0427,39.1036,38.9731,39.034,231217.0
2018-07-17 10:20:00,44.88,44.93,44.63,44.72,229671.0,39.034,39.0775,38.8166,38.8949,229671.0
2018-07-17 10:30:00,44.72,44.8,44.69,44.72,107261.0,38.8949,38.9644,38.8688,38.8949,107261.0
2018-07-17 10:40:00,44.72,44.77,44.68,44.73,112799.0,38.8949,38.9383,38.8601,38.9036,112799.0
2018-07-17 10:50:00,44.72,44.8,44.67,44.77,118634.0,38.8949,38.9644,38.8514,38.9383,118634.0
2018-07-17 11:00:00,44.78,44.94,44.78,44.92,91984.0,38.947,39.0862,38.947,39.0688,91984.0
2018-07-17 11:10:00,44.91,45.02,44.9,45.0,88488.0,39.0601,39.1558,39.0514,39.1384,88488.0
2018-07-17 11:20:00,45.0,45.11,44.98,45.08,122395.0,39.1384,39.2341,39.121,39.208,122395.0
2018-07-17 11:30:00,45.08,45.09,45.01,45.05,65296.0,39.208,39.2167,39.1471,39.1819,65296.0
2018-07-17 11:40:00,45.04,45.1,45.03,45.06,104097.0,39.1732,39.2254,39.1645,39.1906,104097.0
2018-07-17 11:50:00,45.06,45.09,45.01,45.02,101484.0,39.1906,39.2167,39.1471,39.1558,101484.0
2018-07-17 12:00:00,45.02,45.12,45.0,45.12,251727.0,39.1558,39.2428,39.1384,39.2428,251727.0
2018-07-17 12:10:00,45.11,45.21,45.06,45.21,194913.0,39.2341,39.321,39.1906,39.321,194913.0
2018-07-17 12:20:00,45.21,45.3,45.16,45.16,171835.0,39.321,39.3993,39.2775,39.2775,171835.0
2018-07-17 12:30:00,45.16,45.23,45.14,45.23,194071.0,39.2775,39.3384,39.2602,39.3384,194071.0
2018-07-17 12:40:00,45.23,45.4,45.22,45.34,198519.0,39.3384,39.4863,39.3297,39.4341,198519.0
2018-07-17 12:50:00,45.34,45.5,45.34,45.46,173405.0,39.4341,39.5733,39.4341,39.5385,173405.0
2018-07-17 13:00:00,45.46,45.46,45.27,45.27,148279.0,39.5385,39.5385,39.3732,39.3732,148279.0
2018-07-17 13:10:00,45.27,45.33,45.26,45.33,81402.0,39.3732,39.4254,39.3645,39.4254,81402.0
2018-07-17 13:20:00,45.33,45.37,45.3,45.33,97226.0,39.4254,39.4602,39.3993,39.4254,97226.0
2018-07-17 13:30:00,45.32,45.36,45.26,45.31,63546.0,39.4167,39.4515,39.3645,39.408,63546.0
2018-07-17 13:40:00,45.31,45.34,45.27,45.33,97920.0,39.408,39.4341,39.3732,39.4254,97920.0
2018-07-17 13:50:00,45.33,45.34,45.28,45.3,77338.0,39.4254,39.4341,39.3819,39.3993,77338.0
2018-07-17 14:00:00,45.3,45.34,45.29,45.3,109990.0,39.3993,39.4341,39.3906,39.3993,109990.0
2018-07-17 14:10:00,45.3,45.3,45.19,45.19,91997.0,39.3993,39.3993,39.3036,39.3036,91997.0
2018-07-17 14:20:00,45.19,45.2,45.14,45.19,144759.0,39.3036,39.3123,39.2602,39.3036,144759.0
2018-07-17 14:30:00,45.2,45.24,45.17,45.22,150093.0,39.3123,39.3471,39.2862,39.3297,150093.0
2018-07-17 14:40:00,45.22,45.23,45.12,45.15,125091.0,39.3297,39.3384,39.2428,39.2688,125091.0
2018-07-17 14:50:00,45.14,45.15,45.07,45.12,102797.0,39.2602,39.2688,39.1993,39.2428,102797.0
2018-07-17 15:00:00,45.12,45.15,45.11,45.14,178281.0,39.2428,39.2688,39.2341,39.2602,178281.0
2018-07-17 15:10:00,45.13,45.24,45.13,45.2,119138.0,39.2515,39.3471,39.2515,39.3123,119138.0
2018-07-17 15:20:00,45.2,45.23,45.16,45.16,88668.0,39.3123,39.3384,39.2775,39.2775,88668.0
2018-07-17 15:30:00,45.16,45.17,45.12,45.15,94722.0,39.2775,39.2862,39.2428,39.2688,94722.0
2018-07-17 15:40:00,45.14,45.14,45.06,45.08,175758.0,39.2602,39.2602,39.1906,39.208,175758.0
2018-07-17 15:50:00,45.08,45.1,45.03,45.06,440919.0,39.208,39.2254,39.1645,39.1906,440919.0
2018-07-18 09:30:00,44.76,44.81,44.17,44.22,415477.0,38.9296,38.9731,38.4165,38.46,415477.0
2018-07-18 09:40:00,44.21,44.28,44.07,44.14,293444.0,38.4513,38.5122,38.3295,38.3904,293444.0
2018-07-18 09:50:00,44.14,44.24,44.07,44.16,253469.0,38.3904,38.4774,38.3295,38.4078,253469.0
2018-07-18 10:00:00,44.15,44.23,44.08,44.23,198741.0,38.3991,38.4687,38.3382,38.4687,198741.0
2018-07-18 10:10:00,44.23,44.35,44.14,44.34,201928.0,38.4687,38.5731,38.3904,38.5644,201928.0
2018-07-18 10:20:00,44.33,44.41,44.22,44.28,199950.0,38.5557,38.6252,38.46,38.5122,199950.0
2018-07-18 10:30:00,44.27,44.46,44.1,44.41,204462.0,38.5035,38.6687,38.3556,38.6252,204462.0
2018-07-18 10:40:00,44.4,44.55,44.32,44.55,179593.0,38.6165,38.747,38.547,38.747,179593.0
2018-07-18 10:50:00,44.54,44.73,44.53,44.71,162503.0,38.7383,38.9036,38.7296,38.8862,162503.0
2018-07-18 11:00:00,44.71,44.73,44.63,44.72,112589.0,38.8862,38.9036,38.8166,38.8949,112589.0
2018-07-18 11:10:00,44.73,44.74,44.56,44.6,172702.0,38.9036,38.9123,38.7557,38.7905,172702.0
2018-07-18 11:20:00,44.6,44.82,44.55,44.8,205386.0,38.7905,38.9818,38.747,38.9644,205386.0
2018-07-18 11:30:00,44.8,44.82,44.71,44.72,286267.0,38.9644,38.9818,38.8862,38.8949,286267.0
2018-07-18 11:40:00,44.72,44.78,44.65,44.68,126173.0,38.8949,38.947,38.834,38.8601,126173.0
2018-07-18 11:50:00,44.68,44.85,44.65,44.82,112358.0,38.8601,39.0079,38.834,38.9818,112358.0
2018-07-18 12:00:00,44.82,44.97,44.77,44.96,101574.0,38.9818,39.1123,38.9383,39.1036,101574.0
2018-07-18 12:10:00,44.96,45.01,44.93,44.97,102851.0,39.1036,39.1471,39.0775,39.1123,102851.0
2018-07-18 12:20:00,44.97,45.06,44.96,45.02,86346.0,39.1123,39.1906,39.1036,39.1558,86346.0
2018-07-18 12:30:00,45.01,45.05,44.96,45.04,69519.0,39.1471,39.1819,39.1036,39.1732,69519.0
2018-07-18 12:40:00,45.04,45.04,44.95,44.99,99811.0,39.1732,39.1732,39.0949,39.1297,99811.0
2018-07-18 12:50:00,44.99,45.01,44.88,44.88,70398.0,39.1297,39.1471,39.034,39.034,70398.0
2018-07-18 13:00:00,44.89,44.96,44.88,44.95,75211.0,39.0427,39.1036,39.034,39.0949,75211.0
2018-07-18 13:10:00,44.95,44.96,44.91,44.93,90046.0,39.0949,39.1036,39.0601,39.0775,90046.0
2018-07-18 13:20:00,44.92,45.06,44.92,45.05,74934.0,39.0688,39.1906,39.0688,39.1819,74934.0
2018-07-18 13:30:00,45.06,45.09,44.96,44.96,86222.0,39.1906,39.2167,39.1036,39.1036,86222.0
2018-07-18 13:40:00,44.97,44.98,44.84,44.84,84641.0,39.1123,39.121,38.9992,38.9992,84641.0
2018-07-18 13:50:00,44.85,44.95,44.83,44.91,53184.0,39.0079,39.0949,38.9905,39.0601,53184.0
2018-07-18 14:00:00,44.91,44.91,44.81,44.85,77460.0,39.0601,39.0601,38.9731,39.0079,77460.0
2018-07-18 14:10:00,44.84,44.9,44.83,44.89,45106.0,38.9992,39.0514,38.9905,39.0427,45106.0
2018-07-18 14:20:00,44.9,44.97,44.88,44.93,74149.0,39.0514,39.1123,39.034,39.0775,74149.0
2018-07-18 14:30:00,44.92,44.93,44.84,44.86,109652.0,39.0688,39.0775,38.9992,39.0166,109652.0
2018-07-18 14:40:00,44.85,44.93,44.82,44.92,88390.0,39.0079,39.0775,38.9818,39.0688,88390.0
2018-07-18 14:50:00,44.91,44.96,44.87,44.91,104672.0,39.0601,39.1036,39.0253,39.0601,104672.0
2018-07-18 15:00:00,44.91,44.92,44.83,44.87,94223.0,39.0601,39.0688,38.9905,39.0253,94223.0
2018-07-18 15:10:00,44.87,44.9,44.85,44.9,63793.0,39.0253,39.0514,39.0079,39.0514,63793.0
2018-07-18 15:20:00,44.89,44.91,44.85,44.89,92750.0,39.0427,39.0601,39.0079,39.0427,92750.0
2018-07-18 15:30:00,44.89,44.91,44.83,44.86,138274.0,39.0427,39.0601,38.9905,39.0166,138274.0
2018-07-18 15:40:00,44.85,44.85,44.78,44.82,242980.0,39.0079,39.0079,38.947,38.9818,242980.0
2018-07-18 15:50:00,44.81,44.83,44.72,44.81,415962.0,38.9731,38.9905,38.8949,38.9731,415962.0
2018-07-19 09:30:00,44.54,45.13,44.39,45.0,232938.0,38.7383,39.2515,38.6078,39.1384,232938.0
2018-07-19 09:40:00,45.0,45.2,45.0,45.11,156389.0,39.1384,39.3123,39.1384,39.2341,156389.0
2018-07-19 09:50:00,45.12,45.36,45.11,45.26,168965.0,39.2428,39.4515,39.2341,39.3645,168965.0
2018-07-19 10:00:00,45.27,45.31,45.1,45.11,186143.0,39.3732,39.408,39.2254,39.2341,186143.0
2018-07-19 10:10:00,45.11,45.26,45.1,45.2,103607.0,39.2341,39.3645,39.2254,39.3123,103607.0
2018-07-19 10:20:00,45.19,45.2,45.04,45.09,92647.0,39.3036,39.3123,39.1732,39.2167,92647.0
2018-07-19 10:30:00,45.09,45.22,45.08,45.22,147760.0,39.2167,39.3297,39.208,39.3297,147760.0
2018-07-19 10:40:00,45.22,45.25,45.03,45.06,283129.0,39.3297,39.3558,39.1645,39.1906,283129.0
2018-07-19 10:50:00,45.06,45.11,45.02,45.04,379295.0,39.1906,39.2341,39.1558,39.1732,379295.0
2018-07-19 11:00:00,45.04,45.11,45.0,45.0,133097.0,39.1732,39.2341,39.1384,39.1384,133097.0
2018-07-19 11:10:00,45.0,45.05,44.95,44.99,97874.0,39.1384,39.1819,39.0949,39.1297,97874.0
2018-07-19 11:20:00,45.0,45.02,44.95,44.96,103062.0,39.1384,39.1558,39.0949,39.1036,103062.0
2018-07-19 11:30:00,44.96,44.98,44.92,44.98,85756.0,39.1036,39.121,39.0688,39.121,85756.0
2018-07-19 11:40:00,44.98,44.99,44.81,44.83,129366.0,39.121,39.1297,38.9731,38.9905,129366.0
2018-07-19 11:50:00,44.82,44.84,44.75,44.84,110416.0,38.9818,38.9992,38.921,38.9992,110416.0
2018-07-19 12:00:00,44.84,44.89,44.83,44.84,108995.0,38.9992,39.0427,38.9905,38.9992,108995.0
2018-07-19 12:10:00,44.85,44.89,44.81,44.83,109444.0,39.0079,39.0427,38.9731,38.9905,109444.0
2018-07-19 12:20:00,44.82,44.93,44.8,44.93,91265.0,38.9818,39.0775,38.9644,39.0775,91265.0
2018-07-19 12:30:00,44.92,44.95,44.88,44.91,85676.0,39.0688,39.0949,39.034,39.0601,85676.0
2018-07-19 12:40:00,44.91,44.96,44.89,44.9,157259.0,39.0601,39.1036,39.0427,39.0514,157259.0
2018-07-19 12:50:00,44.89,44.9,44.81,44.84,95686.0,39.0427,39.0514,38.9731,38.9992,95686.0
2018-07-19 13:00:00,44.84,44.91,44.77,44.87,132628.0,38.9992,39.0601,38.9383,39.0253,132628.0
2018-07-19 13:10:00,44.87,44.92,44.78,44.91,76399.0,39.0253,39.0688,38.947,39.0601,76399.0
2018-07-19 13:20:00,44.91,44.94,44.87,44.91,83535.0,39.0601,39.0862,39.0253,39.0601,83535.0
2018-07-19 13:30:00,44.92,45.05,44.88,45.03,81668.0,39.0688,39.1819,39.034,39.1645,81668.0
2018-07-19 13:40:00,45.03,45.11,45.02,45.08,63424.0,39.1645,39.2341,39.1558,39.208,63424.0
2018-07-19 13:50:00,45.07,45.07,44.98,45.05,110304.0,39.1993,39.1993,39.121,39.1819,110304.0
2018-07-19 14:00:00,45.06,45.12,45.03,45.08,151707.0,39.1906,39.2428,39.1645,39.208,151707.0
2018-07-19 14:10:00,45.08,45.09,44.93,44.94,99440.0,39.208,39.2167,39.0775,39.0862,99440.0
2018-07-19 14:20:00,44.94,45.04,44.93,45.04,130744.0,39.0862,39.1732,39.0775,39.1732,130744.0
2018-07-19 14:30:00,45.05,45.05,44.96,44.98,129464.0,39.1819,39.1819,39.1036,39.121,129464.0
2018-07-19 14:40:00,44.98,45.01,44.96,44.96,62712.0,39.121,39.1471,39.1036,39.1036,62712.0
2018-07-19 14:50:00,44.96,44.99,44.93,44.98,95820.0,39.1036,39.1297,39.0775,39.121,95820.0
2018-07-19 15:00:00,44.98,45.0,44.94,44.94,76162.0,39.121,39.1384,39.0862,39.0862,76162.0
2018-07-19 15:10:00,44.93,44.94,44.87,44.91,83767.0,39.0775,39.0862,39.0253,39.0601,83767.0
2018-07-19 15:20:00,44.91,44.92,44.87,44.87,91717.0,39.0601,39.0688,39.0253,39.0253,91717.0
2018-07-19 15:30:00,44.88,44.98,44.85,44.96,141538.0,39.034,39.121,39.0079,39.1036,141538.0
2018-07-19 15:40:00,44.96,44.99,44.91,44.99,206560.0,39.1036,39.1297,39.0601,39.1297,206560.0
2018-07-19 15:50:00,44.99,45.01,44.91,44.97,514950.0,39.1297,39.1471,39.0601,39.1123,514950.0
2018-07-20 09:30:00,45.16,45.16,44.8,45.0,416384.0,39.2775,39.2775,38.9644,39.1384,416384.0
2018-07-20 09:40:00,45.01,45.14,44.92,45.01,297129.0,39.1471,39.2602,39.0688,39.1471,297129.0
2018-07-20 09:50:00,45.01,45.1,44.86,45.07,188559.0,39.1471,39.2254,39.0166,39.1993,188559.0
2018-07-20 10:00:00,45.06,45.06,44.89,44.91,180137.0,39.1906,39.1906,39.0427,39.0601,180137.0
2018-07-20 10:10:00,44.91,44.96,44.85,44.86,140100.0,39.0601,39.1036,39.0079,39.0166,140100.0
2018-07-20 10:20:00,44.86,45.03,44.86,44.96,300277.0,39.0166,39.1645,39.0166,39.1036,300277.0
2018-07-20 10:30:00,44.97,45.01,44.91,44.95,99297.0,39.1123,39.1471,39.0601,39.0949,99297.0
2018-07-20 10:40:00,44.96,45.01,44.91,44.97,115613.0,39.1036,39.1471,39.0601,39.1123,115613.0
2018-07-20 10:50:00,44.97,44.98,44.89,44.95,251637.0,39.1123,39.121,39.0427,39.0949,251637.0
2018-07-20 11:00:00,44.95,45.12,44.95,45.08,281099.0,39.0949,39.2428,39.0949,39.208,281099.0
2018-07-20 11:10:00,45.07,45.1,45.04,45.07,130669.0,39.1993,39.2254,39.1732,39.1993,130669.0
2018-07-20 11:20:00,45.06,45.08,45.03,45.05,133618.0,39.1906,39.208,39.1645,39.1819,133618.0
2018-07-20 11:30:00,45.05,45.08,45.0,45.08,180263.0,39.1819,39.208,39.1384,39.208,180263.0
2018-07-20 11:40:00,45.08,45.12,45.03,45.11,114619.0,39.208,39.2428,39.1645,39.2341,114619.0
2018-07-20 11:50:00,45.11,45.12,45.03,45.04,104152.0,39.2341,39.2428,39.1645,39.1732,104152.0
2018-07-20 12:00:00,45.04,45.13,45.01,45.12,201402.0,39.1732,39.2515,39.1471,39.2428,201402.0
2018-07-20 12:10:00,45.12,45.22,45.1,45.11,223303.0,39.2428,39.3297,39.2254,39.2341,223303.0
2018-07-20 12:20:00,45.11,45.12,45.08,45.11,83965.0,39.2341,39.2428,39.208,39.2341,83965.0
2018-07-20 12:30:00,45.12,45.16,45.09,45.16,136647.0,39.2428,39.2775,39.2167,39.2775,136647.0
2018-07-20 12:40:00,45.16,45.17,45.07,45.11,230165.0,39.2775,39.2862,39.1993,39.2341,230165.0
2018-07-20 12:50:00,45.11,45.16,45.1,45.11,100508.0,39.2341,39.2775,39.2254,39.2341,100508.0
2018-07-20 13:00:00,45.11,45.22,45.07,45.22,128588.0,39.2341,39.3297,39.1993,39.3297,128588.0
2018-07-20 13:10:00,45.21,45.24,45.17,45.19,155380.0,39.321,39.3471,39.2862,39.3036,155380.0
2018-07-20 13:20:00,45.2,45.23,45.09,45.09,83912.0,39.3123,39.3384,39.2167,39.2167,83912.0
2018-07-20 13:30:00,45.09,45.15,45.04,45.13,217487.0,39.2167,39.2688,39.1732,39.2515,217487.0
2018-07-20 13:40:00,45.13,45.26,45.13,45.26,118971.0,39.2515,39.3645,39.2515,39.3645,118971.0
2018-07-20 13:50:00,45.26,45.28,45.15,45.16,98029.0,39.3645,39.3819,39.2688,39.2775,98029.0
2018-07-20 14:00:00,45.16,45.16,45.08,45.09,107073.0,39.2775,39.2775,39.208,39.2167,107073.0
2018-07-20 14:10:00,45.09,45.12,45.05,45.11,82171.0,39.2167,39.2428,39.1819,39.2341,82171.0
2018-07-20 14:20:00,45.11,45.17,45.06,45.08,149317.0,39.2341,39.2862,39.1906,39.208,149317.0
2018-07-20 14:30:00,45.08,45.08,44.98,45.04,121138.0,39.208,39.208,39.121,39.1732,121138.0
2018-07-20 14:40:00,45.04,45.04,44.94,45.0,90955.0,39.1732,39.1732,39.0862,39.1384,90955.0
2018-07-20 14:50:00,44.99,45.02,44.95,44.96,110383.0,39.1297,39.1558,39.0949,39.1036,110383.0
2018-07-20 15:00:00,44.96,45.0,44.94,44.99,116858.0,39.1036,39.1384,39.0862,39.1297,116858.0
2018-07-20 15:10:00,45.0,45.08,44.94,45.05,182312.0,39.1384,39.208,39.0862,39.1819,182312.0
2018-07-20 15:20:00,45.06,45.1,45.02,45.04,147558.0,39.1906,39.2254,39.1558,39.1732,147558.0
2018-07-20 15:30:00,45.04,45.15,45.02,45.12,296155.0,39.1732,39.2688,39.1558,39.2428,296155.0
2018-07-20 15:40:00,45.12,45.17,45.02,45.07,474740.0,39.2428,39.2862,39.1558,39.1993,474740.0
2018-07-20 15:50:00,45.06,45.29,44.99,45.23,1411544.0,39.1906,39.3906,39.1297,39.3384,1411544.0
2018-07-23 09:30:00,42.6,43.05,42.2,42.3,3259738.0,37.051,37.4424,36.7031,36.7901,3259738.0
2018-07-23 09:40:00,42.31,42.31,41.75,41.85,2112770.0,36.7988,36.7988,36.3117,36.3987,2112770.0
2018-07-23 09:50:00,41.85,42.22,41.64,42.16,1687415.0,36.3987,36.7205,36.2161,36.6683,1687415.0
2018-07-23 10:00:00,42.15,42.28,42.03,42.05,1207207.0,36.6596,36.7727,36.5553,36.5726,1207207.0
2018-07-23 10:10:00,42.05,42.06,41.55,41.57,1037352.0,36.5726,36.5813,36.1378,36.1552,1037352.0
2018-07-23 10:20:00,41.57,41.69,41.42,41.57,953659.0,36.1552,36.2595,36.0247,36.1552,953659.0
2018-07-23 10:30:00,41.57,41.82,41.48,41.63,848906.0,36.1552,36.3726,36.0769,36.2074,848906.0
2018-07-23 10:40:00,41.62,41.69,41.35,41.37,762769.0,36.1987,36.2595,35.9638,35.9812,762769.0
2018-07-23 10:50:00,41.37,41.6,41.27,41.37,777884.0,35.9812,36.1813,35.8943,35.9812,777884.0
2018-07-23 11:00:00,41.36,41.43,41.25,41.42,607919.0,35.9725,36.0334,35.8769,36.0247,607919.0
2018-07-23 11:10:00,41.41,41.71,41.38,41.43,643629.0,36.016,36.2769,35.9899,36.0334,643629.0
2018-07-23 11:20:00,41.42,41.76,41.37,41.73,577093.0,36.0247,36.3204,35.9812,36.2943,577093.0
2018-07-23 11:30:00,41.73,41.86,41.68,41.78,690613.0,36.2943,36.4074,36.2508,36.3378,690613.0
2018-07-23 11:40:00,41.76,41.81,41.62,41.72,464002.0,36.3204,36.3639,36.1987,36.2856,464002.0
2018-07-23 11:50:00,41.72,41.8,41.64,41.7,386314.0,36.2856,36.3552,36.2161,36.2682,386314.0
2018-07-23 12:00:00,41.71,41.72,41.56,41.65,396899.0,36.2769,36.2856,36.1465,36.2248,396899.0
2018-07-23 12:10:00,41.65,41.67,41.54,41.63,368470.0,36.2248,36.2421,36.1291,36.2074,368470.0
2018-07-23 12:20:00,41.63,41.76,41.57,41.7,405244.0,36.2074,36.3204,36.1552,36.2682,405244.0
2018-07-23 12:30:00,41.71,41.75,41.56,41.6,337761.0,36.2769,36.3117,36.1465,36.1813,337761.0
2018-07-23 12:40:00,41.59,41.62,41.5,41.56,326104.0,36.1726,36.1987,36.0943,36.1465,326104.0
2018-07-23 12:50:00,41.57,41.65,41.43,41.46,390128.0,36.1552,36.2248,36.0334,36.0595,390128.0
2018-07-23 13:00:00,41.46,41.56,41.45,41.48,236469.0,36.0595,36.1465,36.0508,36.0769,236469.0
2018-07-23 13:10:00,41.48,41.56,41.46,41.5,321329.0,36.0769,36.1465,36.0595,36.0943,321329.0
2018-07-23 13:20:00,41.5,41.55,41.39,41.4,442942.0,36.0943,36.1378,35.9986,36.0073,442942.0
2018-07-23 13:30:00,41.39,41.51,41.37,41.46,361347.0,35.9986,36.103,35.9812,36.0595,361347.0
2018-07-23 13:40:00,41.47,41.57,41.46,41.52,303694.0,36.0682,36.1552,36.0595,36.1117,303694.0
2018-07-23 13:50:00,41.52,41.53,41.4,41.45,257902.0,36.1117,36.1204,36.0073,36.0508,257902.0
2018-07-23 14:00:00,41.45,41.64,41.44,41.57,366350.0,36.0508,36.2161,36.0421,36.1552,366350.0
2018-07-23 14:10:00,41.57,41.58,41.45,41.52,248572.0,36.1552,36.1639,36.0508,36.1117,248572.0
2018-07-23 14:20:00,41.52,41.61,41.52,41.59,227265.0,36.1117,36.19,36.1117,36.1726,227265.0
2018-07-23 14:30:00,41.58,41.65,41.58,41.64,311848.0,36.1639,36.2248,36.1639,36.2161,311848.0
2018-07-23 14:40:00,41.63,41.69,41.61,41.63,472246.0,36.2074,36.2595,36.19,36.2074,472246.0
2018-07-23 14:50:00,41.63,41.63,41.39,41.45,603633.0,36.2074,36.2074,35.9986,36.0508,603633.0
2018-07-23 15:00:00,41.46,41.5,41.36,41.5,428747.0,36.0595,36.0943,35.9725,36.0943,428747.0
2018-07-23 15:10:00,41.5,41.59,41.47,41.54,551495.0,36.0943,36.1726,36.0682,36.1291,551495.0
2018-07-23 15:20:00,41.54,41.56,41.45,41.52,420771.0,36.1291,36.1465,36.0508,36.1117,420771.0
2018-07-23 15:30:00,41.53,41.57,41.42,41.46,623808.0,36.1204,36.1552,36.0247,36.0595,623808.0
2018-07-23 15:40:00,41.45,41.52,41.42,41.47,954564.0,36.0508,36.1117,36.0247,36.0682,954564.0
2018-07-23 15:50:00,41.47,41.56,41.41,41.53,2285498.0,36.0682,36.1465,36.016,36.1204,2285498.0
2018-07-24 09:30:00,41.91,41.94,41.32,41.73,1109926.0,36.4509,36.477,35.9377,36.2943,1109926.0
2018-07-24 09:40:00,41.72,41.72,41.28,41.38,749413.0,36.2856,36.2856,35.9029,35.9899,749413.0
2018-07-24 09:50:00,41.38,41.39,41.01,41.07,878884.0,35.9899,35.9986,35.6681,35.7203,878884.0
2018-07-24 10:00:00,41.07,41.25,41.05,41.18,445208.0,35.7203,35.8769,35.7029,35.816,445208.0
2018-07-24 10:10:00,41.18,41.31,41.18,41.24,349902.0,35.816,35.929,35.816,35.8682,349902.0
2018-07-24 10:20:00,41.24,41.29,41.19,41.26,349162.0,35.8682,35.9116,35.8247,35.8856,349162.0
2018-07-24 10:30:00,41.26,41.32,41.25,41.32,338489.0,35.8856,35.9377,35.8769,35.9377,338489.0
2018-07-24 10:40:00,41.31,41.32,41.17,41.17,397393.0,35.929,35.9377,35.8073,35.8073,397393.0
2018-07-24 10:50:00,41.18,41.18,41.02,41.05,556193.0,35.816,35.816,35.6768,35.7029,556193.0
2018-07-24 11:00:00,41.05,41.07,40.86,40.96,592615.0,35.7029,35.7203,35.5377,35.6246,592615.0
2018-07-24 11:10:00,40.96,41.03,40.81,40.81,675013.0,35.6246,35.6855,35.4942,35.4942,675013.0
2018-07-24 11:20:00,40.82,40.93,40.72,40.92,745078.0,35.5029,35.5985,35.4159,35.5898,745078.0
2018-07-24 11:30:00,40.93,40.95,40.78,40.84,456207.0,35.5985,35.6159,35.4681,35.5203,456207.0
2018-07-24 11:40:00,40.84,41.05,40.83,41.01,435486.0,35.5203,35.7029,35.5116,35.6681,435486.0
2018-07-24 11:50:00,41.0,41.01,40.92,40.99,486223.0,35.6594,35.6681,35.5898,35.6507,486223.0
2018-07-24 12:00:00,40.98,41.04,40.93,40.99,435877.0,35.642,35.6942,35.5985,35.6507,435877.0
2018-07-24 12:10:00,41.0,41.0,40.87,40.89,230353.0,35.6594,35.6594,35.5464,35.5637,230353.0
2018-07-24 12:20:00,40.89,40.89,40.8,40.83,258930.0,35.5637,35.5637,35.4855,35.5116,258930.0
2018-07-24 12:30:00,40.82,40.85,40.81,40.83,294628.0,35.5029,35.529,35.4942,35.5116,294628.0
2018-07-24 12:40:00,40.83,40.83,40.67,40.68,435891.0,35.5116,35.5116,35.3724,35.3811,435891.0
2018-07-24 12:50:00,40.67,40.74,40.62,40.69,383923.0,35.3724,35.4333,35.3289,35.3898,383923.0
2018-07-24 13:00:00,40.69,40.74,40.63,40.73,348418.0,35.3898,35.4333,35.3376,35.4246,348418.0
2018-07-24 13:10:00,40.74,40.74,40.57,40.59,477458.0,35.4333,35.4333,35.2854,35.3028,477458.0
2018-07-24 13:20:00,40.59,40.59,40.48,40.49,439835.0,35.3028,35.3028,35.2072,35.2159,439835.0
2018-07-24 13:30:00,40.49,40.5,40.37,40.42,501861.0,35.2159,35.2245,35.1115,35.155,501861.0
2018-07-24 13:40:00,40.43,40.47,40.3,40.44,502742.0,35.1637,35.1985,35.0506,35.1724,502742.0
2018-07-24 13:50:00,40.44,40.52,40.37,40.51,545292.0,35.1724,35.2419,35.1115,35.2332,545292.0
2018-07-24 14:00:00,40.5,40.51,40.34,40.36,374849.0,35.2245,35.2332,35.0854,35.1028,374849.0
2018-07-24 14:10:00,40.36,40.37,40.31,40.32,287709.0,35.1028,35.1115,35.0593,35.068,287709.0
2018-07-24 14:20:00,40.32,40.34,40.24,40.29,519870.0,35.068,35.0854,34.9984,35.0419,519870.0
2018-07-24 14:30:00,40.29,40.34,40.23,40.26,566470.0,35.0419,35.0854,34.9897,35.0158,566470.0
2018-07-24 14:40:00,40.25,40.33,40.24,40.26,533708.0,35.0071,35.0767,34.9984,35.0158,533708.0
2018-07-24 14:50:00,40.25,40.29,40.21,40.26,613975.0,35.0071,35.0419,34.9723,35.0158,613975.0
2018-07-24 15:00:00,40.25,40.38,40.23,40.38,498445.0,35.0071,35.1202,34.9897,35.1202,498445.0
2018-07-24 15:10:00,40.38,40.42,40.33,40.38,534329.0,35.1202,35.155,35.0767,35.1202,534329.0
2018-07-24 15:20:00,40.37,40.38,40.25,40.28,516556.0,35.1115,35.1202,35.0071,35.0332,516556.0
2018-07-24 15:30:00,40.27,40.36,40.26,40.36,540414.0,35.0245,35.1028,35.0158,35.1028,540414.0
2018-07-24 15:40:00,40.36,40.38,40.25,40.29,1106166.0,35.1028,35.1202,35.0071,35.0419,1106166.0
2018-07-24 15:50:00,40.3,40.37,40.25,40.34,2420273.0,35.0506,35.1115,35.0071,35.0854,2420273.0
2018-07-25 09:30:00,40.41,40.42,40.06,40.09,606165.0,35.1463,35.155,34.8419,34.868,606165.0
2018-07-25 09:40:00,40.1,40.2,40.02,40.09,658745.0,34.8767,34.9636,34.8071,34.868,658745.0
2018-07-25 09:50:00,40.1,40.11,39.96,39.97,788462.0,34.8767,34.8853,34.7549,34.7636,788462.0
2018-07-25 10:00:00,39.97,39.99,39.73,39.76,616896.0,34.7636,34.781,34.5548,34.5809,616896.0
2018-07-25 10:10:00,39.76,39.77,39.57,39.62,689444.0,34.5809,34.5896,34.4157,34.4592,689444.0
2018-07-25 10:20:00,39.62,39.9,39.47,39.88,950370.0,34.4592,34.7027,34.3287,34.6853,950370.0
2018-07-25 10:30:00,39.86,40.05,39.75,39.87,957884.0,34.6679,34.8332,34.5722,34.6766,957884.0
2018-07-25 10:40:00,39.88,39.9,39.68,39.73,357276.0,34.6853,34.7027,34.5114,34.5548,357276.0
2018-07-25 10:50:00,39.72,39.78,39.59,39.72,547498.0,34.5462,34.5983,34.4331,34.5462,547498.0
2018-07-25 11:00:00,39.72,39.75,39.6,39.63,349001.0,34.5462,34.5722,34.4418,34.4679,349001.0
2018-07-25 11:10:00,39.62,39.72,39.55,39.55,421473.0,34.4592,34.5462,34.3983,34.3983,421473.0
2018-07-25 11:20:00,39.56,39.75,39.54,39.66,688974.0,34.407,34.5722,34.3896,34.494,688974.0
2018-07-25 11:30:00,39.65,39.67,39.54,39.55,546168.0,34.4853,34.5027,34.3896,34.3983,546168.0
2018-07-25 11:40:00,39.56,39.72,39.52,39.65,346150.0,34.407,34.5462,34.3722,34.4853,346150.0
2018-07-25 11:50:00,39.65,39.93,39.56,39.83,594612.0,34.4853,34.7288,34.407,34.6418,594612.0
2018-07-25 12:00:00,39.84,39.87,39.71,39.73,489411.0,34.6505,34.6766,34.5375,34.5548,489411.0
2018-07-25 12:10:00,39.73,39.79,39.69,39.72,709967.0,34.5548,34.607,34.5201,34.5462,709967.0
2018-07-25 12:20:00,39.71,39.86,39.69,39.85,452721.0,34.5375,34.6679,34.5201,34.6592,452721.0
2018-07-25 12:30:00,39.85,39.87,39.78,39.79,298287.0,34.6592,34.6766,34.5983,34.607,298287.0
2018-07-25 12:40:00,39.79,39.85,39.78,39.84,225978.0,34.607,34.6592,34.5983,34.6505,225978.0
2018-07-25 12:50:00,39.85,39.89,39.77,39.79,315535.0,34.6592,34.694,34.5896,34.607,315535.0
2018-07-25 13:00:00,39.79,39.82,39.76,39.77,379115.0,34.607,34.6331,34.5809,34.5896,379115.0
2018-07-25 13:10:00,39.78,39.78,39.67,39.72,236905.0,34.5983,34.5983,34.5027,34.5462,236905.0
2018-07-25 13:20:00,39.72,39.82,39.7,39.79,186587.0,34.5462,34.6331,34.5288,34.607,186587.0
2018-07-25 13:30:00,39.79,39.85,39.74,39.81,359312.0,34.607,34.6592,34.5635,34.6244,359312.0
2018-07-25 13:40:00,39.82,39.84,39.76,39.78,324580.0,34.6331,34.6505,34.5809,34.5983,324580.0
2018-07-25 13:50:00,39.79,39.79,39.68,39.76,263531.0,34.607,34.607,34.5114,34.5809,263531.0
2018-07-25 14:00:00,39.76,39.82,39.69,39.78,286871.0,34.5809,34.6331,34.5201,34.5983,286871.0
2018-07-25 14:10:00,39.78,39.79,39.73,39.77,246420.0,34.5983,34.607,34.5548,34.5896,246420.0
2018-07-25 14:20:00,39.76,39.81,39.7,39.81,546359.0,34.5809,34.6244,34.5288,34.6244,546359.0
2018-07-25 14:30:00,39.8,39.88,39.75,39.78,384257.0,34.6157,34.6853,34.5722,34.5983,384257.0
2018-07-25 14:40:00,39.77,39.82,39.74,39.81,237643.0,34.5896,34.6331,34.5635,34.6244,237643.0
2018-07-25 14:50:00,39.82,39.82,39.7,39.7,286442.0,34.6331,34.6331,34.5288,34.5288,286442.0
2018-07-25 15:00:00,39.71,39.74,39.68,39.72,300659.0,34.5375,34.5635,34.5114,34.5462,300659.0
2018-07-25 15:10:00,39.72,39.74,39.65,39.73,291280.0,34.5462,34.5635,34.4853,34.5548,291280.0
2018-07-25 15:20:00,39.73,39.74,39.68,39.69,293617.0,34.5548,34.5635,34.5114,34.5201,293617.0
2018-07-25 15:30:00,39.69,39.81,39.67,39.77,588156.0,34.5201,34.6244,34.5027,34.5896,588156.0
2018-07-25 15:40:00,39.78,39.9,39.72,39.86,1298370.0,34.5983,34.7027,34.5462,34.6679,1298370.0
2018-07-25 15:50:00,39.86,39.96,39.72,39.9,1583225.0,34.6679,34.7549,34.5462,34.7027,1583225.0
2018-07-26 09:30:00,40.1,40.31,39.91,40.29,737240.0,34.8767,35.0593,34.7114,35.0419,737240.0
2018-07-26 09:40:00,40.29,40.51,40.26,40.5,602373.0,35.0419,35.2332,35.0158,35.2245,602373.0
2018-07-26 09:50:00,40.5,40.78,40.47,40.71,1169201.0,35.2245,35.4681,35.1985,35.4072,1169201.0
2018-07-26 10:00:00,40.71,40.77,40.58,40.77,496397.0,35.4072,35.4594,35.2941,35.4594,496397.0
2018-07-26 10:10:00,40.77,40.79,40.62,40.73,450338.0,35.4594,35.4768,35.3289,35.4246,450338.0
2018-07-26 10:20:00,40.73,40.95,40.69,40.9,472860.0,35.4246,35.6159,35.3898,35.5724,472860.0
2018-07-26 10:30:00,40.9,41.05,40.82,41.02,392637.0,35.5724,35.7029,35.5029,35.6768,392637.0
2018-07-26 10:40:00,41.01,41.09,40.88,40.96,534456.0,35.6681,35.7377,35.5551,35.6246,534456.0
2018-07-26 10:50:00,40.96,41.23,40.96,41.2,522068.0,35.6246,35.8595,35.6246,35.8334,522068.0
2018-07-26 11:00:00,41.21,41.27,41.05,41.07,380113.0,35.8421,35.8943,35.7029,35.7203,380113.0
2018-07-26 11:10:00,41.06,41.11,40.9,41.09,483597.0,35.7116,35.7551,35.5724,35.7377,483597.0
2018-07-26 11:20:00,41.1,41.16,41.05,41.16,336659.0,35.7464,35.7986,35.7029,35.7986,336659.0
2018-07-26 11:30:00,41.16,41.21,41.07,41.21,242191.0,35.7986,35.8421,35.7203,35.8421,242191.0
2018-07-26 11:40:00,41.21,41.29,41.18,41.27,272471.0,35.8421,35.9116,35.816,35.8943,272471.0
2018-07-26 11:50:00,41.28,41.3,41.21,41.25,337510.0,35.9029,35.9203,35.8421,35.8769,337510.0
2018-07-26 12:00:00,41.25,41.26,41.04,41.09,278942.0,35.8769,35.8856,35.6942,35.7377,278942.0
2018-07-26 12:10:00,41.09,41.14,41.04,41.12,241694.0,35.7377,35.7812,35.6942,35.7638,241694.0
2018-07-26 12:20:00,41.12,41.15,41.05,41.07,168385.0,35.7638,35.7899,35.7029,35.7203,168385.0
2018-07-26 12:30:00,41.08,41.15,41.04,41.12,175395.0,35.729,35.7899,35.6942,35.7638,175395.0
2018-07-26 12:40:00,41.12,41.17,41.09,41.16,163631.0,35.7638,35.8073,35.7377,35.7986,163631.0
2018-07-26 12:50:00,41.17,41.25,41.16,41.18,140775.0,35.8073,35.8769,35.7986,35.816,140775.0
2018-07-26 13:00:00,41.19,41.28,41.18,41.27,204690.0,35.8247,35.9029,35.816,35.8943,204690.0
2018-07-26 13:10:00,41.27,41.3,41.24,41.27,154509.0,35.8943,35.9203,35.8682,35.8943,154509.0
2018-07-26 13:20:00,41.27,41.3,41.26,41.26,165893.0,35.8943,35.9203,35.8856,35.8856,165893.0
2018-07-26 13:30:00,41.26,41.27,41.15,41.15,188980.0,35.8856,35.8943,35.7899,35.7899,188980.0
2018-07-26 13:40:00,41.15,41.18,41.11,41.16,179016.0,35.7899,35.816,35.7551,35.7986,179016.0
2018-07-26 13:50:00,41.16,41.25,41.15,41.23,246351.0,35.7986,35.8769,35.7899,35.8595,246351.0
2018-07-26 14:00:00,41.24,41.3,41.21,41.3,249275.0,35.8682,35.9203,35.8421,35.9203,249275.0
2018-07-26 14:10:00,41.3,41.37,41.28,41.37,360717.0,35.9203,35.9812,35.9029,35.9812,360717.0
2018-07-26 14:20:00,41.37,41.44,41.36,41.39,372702.0,35.9812,36.0421,35.9725,35.9986,372702.0
2018-07-26 14:30:00,41.39,41.45,41.38,41.45,178344.0,35.9986,36.0508,35.9899,36.0508,178344.0
2018-07-26 14:40:00,41.45,41.52,41.42,41.52,322259.0,36.0508,36.1117,36.0247,36.1117,322259.0
2018-07-26 14:50:00,41.52,41.57,41.48,41.48,228794.0,36.1117,36.1552,36.0769,36.0769,228794.0
2018-07-26 15:00:00,41.49,41.51,41.4,41.44,256552.0,36.0856,36.103,36.0073,36.0421,256552.0
2018-07-26 15:10:00,41.44,41.54,41.39,41.47,492500.0,36.0421,36.1291,35.9986,36.0682,492500.0
2018-07-26 15:20:00,41.47,41.48,41.38,41.44,347614.0,36.0682,36.0769,35.9899,36.0421,347614.0
2018-07-26 15:30:00,41.45,41.53,41.43,41.45,321124.0,36.0508,36.1204,36.0334,36.0508,321124.0
2018-07-26 15:40:00,41.44,41.45,41.38,41.4,729375.0,36.0421,36.0508,35.9899,36.0073,729375.0
2018-07-26 15:50:00,41.4,41.4,41.29,41.32,1286412.0,36.0073,36.0073,35.9116,35.9377,1286412.0
2018-07-27 09:30:00,41.24,41.86,41.2,41.73,460491.0,35.8682,36.4074,35.8334,36.2943,460491.0
2018-07-27 09:40:00,41.72,41.77,41.6,41.68,246437.0,36.2856,36.3291,36.1813,36.2508,246437.0
2018-07-27 09:50:00,41.67,41.83,41.63,41.82,357170.0,36.2421,36.3813,36.2074,36.3726,357170.0
2018-07-27 10:00:00,41.82,41.88,41.7,41.7,322952.0,36.3726,36.4248,36.2682,36.2682,322952.0
2018-07-27 10:10:00,41.71,41.77,41.57,41.69,302269.0,36.2769,36.3291,36.1552,36.2595,302269.0
2018-07-27 10:20:00,41.69,41.74,41.56,41.56,240015.0,36.2595,36.303,36.1465,36.1465,240015.0
2018-07-27 10:30:00,41.57,41.62,41.5,41.61,207440.0,36.1552,36.1987,36.0943,36.19,207440.0
2018-07-27 10:40:00,41.61,41.75,41.59,41.61,152333.0,36.19,36.3117,36.1726,36.19,152333.0
2018-07-27 10:50:00,41.61,41.71,41.6,41.71,155895.0,36.19,36.2769,36.1813,36.2769,155895.0
2018-07-27 11:00:00,41.71,41.74,41.67,41.71,145206.0,36.2769,36.303,36.2421,36.2769,145206.0
2018-07-27 11:10:00,41.71,41.71,41.57,41.64,234626.0,36.2769,36.2769,36.1552,36.2161,234626.0
2018-07-27 11:20:00,41.64,41.8,41.63,41.8,225420.0,36.2161,36.3552,36.2074,36.3552,225420.0
2018-07-27 11:30:00,41.8,41.88,41.75,41.84,279190.0,36.3552,36.4248,36.3117,36.39,279190.0
2018-07-27 11:40:00,41.85,41.93,41.82,41.87,186912.0,36.3987,36.4683,36.3726,36.4161,186912.0
2018-07-27 11:50:00,41.88,41.97,41.86,41.97,172075.0,36.4248,36.5031,36.4074,36.5031,172075.0
2018-07-27 12:00:00,41.97,42.0,41.85,42.0,218311.0,36.5031,36.5292,36.3987,36.5292,218311.0
2018-07-27 12:10:00,41.99,42.07,41.96,42.02,327047.0,36.5205,36.59,36.4944,36.5466,327047.0
2018-07-27 12:20:00,42.03,42.08,41.81,41.91,277867.0,36.5553,36.5987,36.3639,36.4509,277867.0
2018-07-27 12:30:00,41.91,41.92,41.79,41.82,193323.0,36.4509,36.4596,36.3465,36.3726,193323.0
2018-07-27 12:40:00,41.82,41.92,41.82,41.9,91904.0,36.3726,36.4596,36.3726,36.4422,91904.0
2018-07-27 12:50:00,41.91,41.91,41.69,41.72,249711.0,36.4509,36.4509,36.2595,36.2856,249711.0
2018-07-27 13:00:00,41.71,41.8,41.68,41.76,213847.0,36.2769,36.3552,36.2508,36.3204,213847.0
2018-07-27 13:10:00,41.76,41.77,41.72,41.76,116834.0,36.3204,36.3291,36.2856,36.3204,116834.0
2018-07-27 13:20:00,41.76,41.77,41.68,41.76,131285.0,36.3204,36.3291,36.2508,36.3204,131285.0
2018-07-27 13:30:00,41.75,41.75,41.66,41.75,179291.0,36.3117,36.3117,36.2334,36.3117,179291.0
2018-07-27 13:40:00,41.74,41.8,41.72,41.77,157566.0,36.303,36.3552,36.2856,36.3291,157566.0
2018-07-27 13:50:00,41.77,41.8,41.75,41.76,110551.0,36.3291,36.3552,36.3117,36.3204,110551.0
2018-07-27 14:00:00,41.76,41.8,41.73,41.76,167800.0,36.3204,36.3552,36.2943,36.3204,167800.0
2018-07-27 14:10:00,41.76,41.79,41.7,41.73,199159.0,36.3204,36.3465,36.2682,36.2943,199159.0
2018-07-27 14:20:00,41.72,41.78,41.72,41.73,169769.0,36.2856,36.3378,36.2856,36.2943,169769.0
2018-07-27 14:30:00,41.73,41.82,41.72,41.78,180283.0,36.2943,36.3726,36.2856,36.3378,180283.0
2018-07-27 14:40:00,41.78,41.79,41.64,41.65,260254.0,36.3378,36.3465,36.2161,36.2248,260254.0
2018-07-27 14:50:00,41.65,41.73,41.64,41.73,159967.0,36.2248,36.2943,36.2161,36.2943,159967.0
2018-07-27 15:00:00,41.73,41.8,41.71,41.76,177865.0,36.2943,36.3552,36.2769,36.3204,177865.0
2018-07-27 15:10:00,41.76,41.83,41.75,41.77,212057.0,36.3204,36.3813,36.3117,36.3291,212057.0
2018-07-27 15:20:00,41.77,41.86,41.76,41.84,161354.0,36.3291,36.4074,36.3204,36.39,161354.0
2018-07-27 15:30:00,41.84,41.88,41.81,41.81,257220.0,36.39,36.4248,36.3639,36.3639,257220.0
2018-07-27 15:40:00,41.81,41.84,41.77,41.79,409024.0,36.3639,36.39,36.3291,36.3465,409024.0
2018-07-27 15:50:00,41.78,41.82,41.73,41.81,911305.0,36.3378,36.3726,36.2943,36.3639,911305.0
2018-07-30 09:30:00,42.31,42.5,42.19,42.44,405293.0,36.7988,36.964,36.6944,36.9118,405293.0
2018-07-30 09:40:00,42.43,42.66,42.39,42.66,366830.0,36.9032,37.1032,36.8684,37.1032,366830.0
2018-07-30 09:50:00,42.65,42.68,42.53,42.61,356106.0,37.0945,37.1206,36.9901,37.0597,356106.0
2018-07-30 10:00:00,42.61,42.68,42.55,42.6,380624.0,37.0597,37.1206,37.0075,37.051,380624.0
2018-07-30 10:10:00,42.6,42.71,42.57,42.68,343521.0,37.051,37.1467,37.0249,37.1206,343521.0
2018-07-30 10:20:00,42.69,42.82,42.67,42.81,266343.0,37.1293,37.2424,37.1119,37.2337,266343.0
2018-07-30 10:30:00,42.81,42.84,42.63,42.74,259449.0,37.2337,37.2597,37.0771,37.1728,259449.0
2018-07-30 10:40:00,42.74,42.89,42.74,42.88,192752.0,37.1728,37.3032,37.1728,37.2945,192752.0
2018-07-30 10:50:00,42.88,42.89,42.8,42.82,248729.0,37.2945,37.3032,37.225,37.2424,248729.0
2018-07-30 11:00:00,42.81,42.82,42.67,42.76,229732.0,37.2337,37.2424,37.1119,37.1902,229732.0
2018-07-30 11:10:00,42.76,42.78,42.54,42.57,303618.0,37.1902,37.2076,36.9988,37.0249,303618.0
2018-07-30 11:20:00,42.58,42.65,42.49,42.53,197447.0,37.0336,37.0945,36.9553,36.9901,197447.0
2018-07-30 11:30:00,42.53,42.54,42.36,42.39,247601.0,36.9901,36.9988,36.8423,36.8684,247601.0
2018-07-30 11:40:00,42.38,42.41,42.35,42.38,238971.0,36.8597,36.8858,36.8336,36.8597,238971.0
2018-07-30 11:50:00,42.38,42.51,42.37,42.48,133799.0,36.8597,36.9727,36.851,36.9466,133799.0
2018-07-30 12:00:00,42.48,42.52,42.43,42.52,153955.0,36.9466,36.9814,36.9032,36.9814,153955.0
2018-07-30 12:10:00,42.52,42.55,42.45,42.48,143202.0,36.9814,37.0075,36.9205,36.9466,143202.0
2018-07-30 12:20:00,42.48,42.51,42.45,42.51,104037.0,36.9466,36.9727,36.9205,36.9727,104037.0
2018-07-30 12:30:00,42.5,42.53,42.48,42.51,95785.0,36.964,36.9901,36.9466,36.9727,95785.0
2018-07-30 12:40:00,42.51,42.58,42.49,42.52,130752.0,36.9727,37.0336,36.9553,36.9814,130752.0
2018-07-30 12:50:00,42.52,42.62,42.5,42.57,124771.0,36.9814,37.0684,36.964,37.0249,124771.0
2018-07-30 13:00:00,42.57,42.58,42.49,42.56,112876.0,37.0249,37.0336,36.9553,37.0162,112876.0
2018-07-30 13:10:00,42.56,42.59,42.54,42.57,75923.0,37.0162,37.0423,36.9988,37.0249,75923.0
2018-07-30 13:20:00,42.57,42.58,42.49,42.5,129690.0,37.0249,37.0336,36.9553,36.964,129690.0
2018-07-30 13:30:00,42.5,42.51,42.41,42.46,122498.0,36.964,36.9727,36.8858,36.9292,122498.0
2018-07-30 13:40:00,42.46,42.5,42.43,42.47,92874.0,36.9292,36.964,36.9032,36.9379,92874.0
2018-07-30 13:50:00,42.47,42.52,42.46,42.51,91444.0,36.9379,36.9814,36.9292,36.9727,91444.0
2018-07-30 14:00:00,42.51,42.55,42.46,42.5,149382.0,36.9727,37.0075,36.9292,36.964,149382.0
2018-07-30 14:10:00,42.5,42.6,42.49,42.56,112923.0,36.964,37.051,36.9553,37.0162,112923.0
2018-07-30 14:20:00,42.56,42.57,42.5,42.54,110607.0,37.0162,37.0249,36.964,36.9988,110607.0
2018-07-30 14:30:00,42.53,42.54,42.42,42.44,136529.0,36.9901,36.9988,36.8945,36.9118,136529.0
2018-07-30 14:40:00,42.44,42.49,42.42,42.47,101733.0,36.9118,36.9553,36.8945,36.9379,101733.0
2018-07-30 14:50:00,42.46,42.47,42.39,42.47,133166.0,36.9292,36.9379,36.8684,36.9379,133166.0
2018-07-30 15:00:00,42.47,42.5,42.42,42.47,132604.0,36.9379,36.964,36.8945,36.9379,132604.0
2018-07-30 15:10:00,42.47,42.48,42.36,42.38,136446.0,36.9379,36.9466,36.8423,36.8597,136446.0
2018-07-30 15:20:00,42.38,42.4,42.32,42.33,186628.0,36.8597,36.8771,36.8075,36.8162,186628.0
2018-07-30 15:30:00,42.33,42.38,42.31,42.36,200154.0,36.8162,36.8597,36.7988,36.8423,200154.0
2018-07-30 15:40:00,42.37,42.37,42.26,42.28,288090.0,36.851,36.851,36.7553,36.7727,288090.0
2018-07-30 15:50:00,42.28,42.36,42.27,42.3,627290.0,36.7727,36.8423,36.764,36.7901,627290.0
2018-07-31 09:30:00,42.35,42.46,42.2,42.28,218069.0,36.8336,36.9292,36.7031,36.7727,218069.0
2018-07-31 09:40:00,42.29,42.33,42.13,42.15,156191.0,36.7814,36.8162,36.6422,36.6596,156191.0
2018-07-31 09:50:00,42.14,42.14,41.92,41.97,366945.0,36.6509,36.6509,36.4596,36.5031,366945.0
2018-07-31 10:00:00,41.97,42.02,41.86,41.98,324423.0,36.5031,36.5466,36.4074,36.5118,324423.0
2018-07-31 10:10:00,41.99,42.01,41.85,41.88,447665.0,36.5205,36.5379,36.3987,36.4248,447665.0
2018-07-31 10:20:00,41.89,41.89,41.59,41.59,458600.0,36.4335,36.4335,36.1726,36.1726,458600.0
2018-07-31 10:30:00,41.59,41.66,41.48,41.52,337043.0,36.1726,36.2334,36.0769,36.1117,337043.0
2018-07-31 10:40:00,41.51,41.7,41.48,41.64,287685.0,36.103,36.2682,36.0769,36.2161,287685.0
2018-07-31 10:50:00,41.64,41.74,41.57,41.63,247491.0,36.2161,36.303,36.1552,36.2074,247491.0
2018-07-31 11:00:00,41.63,41.86,41.62,41.81,313527.0,36.2074,36.4074,36.1987,36.3639,313527.0
2018-07-31 11:10:00,41.81,41.96,41.8,41.92,161044.0,36.3639,36.4944,36.3552,36.4596,161044.0
2018-07-31 11:20:00,41.92,41.99,41.89,41.98,120262.0,36.4596,36.5205,36.4335,36.5118,120262.0
2018-07-31 11:30:00,41.98,42.11,41.97,42.11,162338.0,36.5118,36.6248,36.5031,36.6248,162338.0
2018-07-31 11:40:00,42.1,42.22,42.03,42.22,265913.0,36.6161,36.7205,36.5553,36.7205,265913.0
2018-07-31 11:50:00,42.22,42.45,42.22,42.44,265416.0,36.7205,36.9205,36.7205,36.9118,265416.0
2018-07-31 12:00:00,42.43,42.46,42.25,42.3,172437.0,36.9032,36.9292,36.7466,36.7901,172437.0
2018-07-31 12:10:00,42.3,42.36,42.25,42.27,159192.0,36.7901,36.8423,36.7466,36.764,159192.0
2018-07-31 12:20:00,42.27,42.29,42.21,42.23,63292.0,36.764,36.7814,36.7118,36.7292,63292.0
2018-07-31 12:30:00,42.23,42.32,42.19,42.32,169356.0,36.7292,36.8075,36.6944,36.8075,169356.0
2018-07-31 12:40:00,42.31,42.34,42.27,42.28,104868.0,36.7988,36.8249,36.764,36.7727,104868.0
2018-07-31 12:50:00,42.28,42.42,42.28,42.39,109702.0,36.7727,36.8945,36.7727,36.8684,109702.0
2018-07-31 13:00:00,42.39,42.43,42.35,42.38,93312.0,36.8684,36.9032,36.8336,36.8597,93312.0
2018-07-31 13:10:00,42.37,42.39,42.34,42.38,104275.0,36.851,36.8684,36.8249,36.8597,104275.0
2018-07-31 13:20:00,42.38,42.39,42.3,42.35,101536.0,36.8597,36.8684,36.7901,36.8336,101536.0
2018-07-31 13:30:00,42.35,42.35,42.28,42.34,132615.0,36.8336,36.8336,36.7727,36.8249,132615.0
2018-07-31 13:40:00,42.34,42.37,42.28,42.28,82255.0,36.8249,36.851,36.7727,36.7727,82255.0
2018-07-31 13:50:00,42.28,42.33,42.26,42.33,108658.0,36.7727,36.8162,36.7553,36.8162,108658.0
2018-07-31 14:00:00,42.33,42.39,42.29,42.39,112770.0,36.8162,36.8684,36.7814,36.8684,112770.0
2018-07-31 14:10:00,42.39,42.43,42.37,42.41,90616.0,36.8684,36.9032,36.851,36.8858,90616.0
2018-07-31 14:20:00,42.4,42.46,42.36,42.36,101994.0,36.8771,36.9292,36.8423,36.8423,101994.0
2018-07-31 14:30:00,42.36,42.39,42.34,42.37,121331.0,36.8423,36.8684,36.8249,36.851,121331.0
2018-07-31 14:40:00,42.37,42.43,42.36,42.41,76852.0,36.851,36.9032,36.8423,36.8858,76852.0
2018-07-31 14:50:00,42.41,42.46,42.38,42.44,252807.0,36.8858,36.9292,36.8597,36.9118,252807.0
2018-07-31 15:00:00,42.44,42.44,42.33,42.34,155211.0,36.9118,36.9118,36.8162,36.8249,155211.0
2018-07-31 15:10:00,42.35,42.39,42.31,42.36,127942.0,36.8336,36.8684,36.7988,36.8423,127942.0
2018-07-31 15:20:00,42.36,42.47,42.35,42.44,90186.0,36.8423,36.9379,36.8336,36.9118,90186.0
2018-07-31 15:30:00,42.45,42.45,42.38,42.41,150961.0,36.9205,36.9205,36.8597,36.8858,150961.0
2018-07-31 15:40:00,42.41,42.45,42.35,42.45,396279.0,36.8858,36.9205,36.8336,36.9205,396279.0
2018-07-31 15:50:00,42.45,42.49,42.38,42.42,846742.0,36.9205,36.9553,36.8597,36.8945,846742.0
2018-08-01 09:30:00,41.99,42.0,41.42,41.47,322337.0,36.5205,36.5292,36.0247,36.0682,322337.0
2018-08-01 09:40:00,41.47,41.68,41.4,41.66,277385.0,36.0682,36.2508,36.0073,36.2334,277385.0
2018-08-01 09:50:00,41.66,41.95,41.65,41.94,216530.0,36.2334,36.4857,36.2248,36.477,216530.0
2018-08-01 10:00:00,41.93,42.11,41.91,42.09,198160.0,36.4683,36.6248,36.4509,36.6074,198160.0
2018-08-01 10:10:00,42.08,42.17,42.02,42.15,262549.0,36.5987,36.677,36.5466,36.6596,262549.0
2018-08-01 10:20:00,42.15,42.3,42.14,42.27,153524.0,36.6596,36.7901,36.6509,36.764,153524.0
2018-08-01 10:30:00,42.27,42.34,42.15,42.32,277271.0,36.764,36.8249,36.6596,36.8075,277271.0
2018-08-01 10:40:00,42.32,42.36,42.23,42.26,171589.0,36.8075,36.8423,36.7292,36.7553,171589.0
2018-08-01 10:50:00,42.27,42.39,42.2,42.34,156564.0,36.764,36.8684,36.7031,36.8249,156564.0
2018-08-01 11:00:00,42.35,42.36,42.13,42.14,157096.0,36.8336,36.8423,36.6422,36.6509,157096.0
2018-08-01 11:10:00,42.14,42.24,42.13,42.15,118955.0,36.6509,36.7379,36.6422,36.6596,118955.0
2018-08-01 11:20:00,42.14,42.17,42.06,42.09,126539.0,36.6509,36.677,36.5813,36.6074,126539.0
2018-08-01 11:30:00,42.09,42.12,41.98,41.98,129646.0,36.6074,36.6335,36.5118,36.5118,129646.0
2018-08-01 11:40:00,41.98,42.02,41.82,41.84,150594.0,36.5118,36.5466,36.3726,36.39,150594.0
2018-08-01 11:50:00,41.84,41.85,41.75,41.75,338082.0,36.39,36.3987,36.3117,36.3117,338082.0
2018-08-01 12:00:00,41.75,41.93,41.71,41.92,474956.0,36.3117,36.4683,36.2769,36.4596,474956.0
2018-08-01 12:10:00,41.92,41.95,41.83,41.86,222111.0,36.4596,36.4857,36.3813,36.4074,222111.0
2018-08-01 12:20:00,41.86,41.89,41.78,41.88,127940.0,36.4074,36.4335,36.3378,36.4248,127940.0
2018-08-01 12:30:00,41.88,41.88,41.8,41.81,104879.0,36.4248,36.4248,36.3552,36.3639,104879.0
2018-08-01 12:40:00,41.81,41.89,41.79,41.84,173547.0,36.3639,36.4335,36.3465,36.39,173547.0
2018-08-01 12:50:00,41.84,41.96,41.82,41.94,115408.0,36.39,36.4944,36.3726,36.477,115408.0
2018-08-01 13:00:00,41.93,41.97,41.9,41.94,108312.0,36.4683,36.5031,36.4422,36.477,108312.0
2018-08-01 13:10:00,41.94,41.98,41.93,41.97,75630.0,36.477,36.5118,36.4683,36.5031,75630.0
2018-08-01 13:20:00,41.96,42.04,41.95,42.02,76733.0,36.4944,36.564,36.4857,36.5466,76733.0
2018-08-01 13:30:00,42.02,42.12,42.01,42.06,109268.0,36.5466,36.6335,36.5379,36.5813,109268.0
2018-08-01 13:40:00,42.06,42.08,41.93,41.97,112748.0,36.5813,36.5987,36.4683,36.5031,112748.0
2018-08-01 13:50:00,41.97,42.07,41.95,42.07,116297.0,36.5031,36.59,36.4857,36.59,116297.0
2018-08-01 14:00:00,42.07,42.07,41.97,41.99,116320.0,36.59,36.59,36.5031,36.5205,116320.0
2018-08-01 14:10:00,41.99,42.0,41.88,41.9,205807.0,36.5205,36.5292,36.4248,36.4422,205807.0
2018-08-01 14:20:00,41.9,42.04,41.89,42.03,121367.0,36.4422,36.564,36.4335,36.5553,121367.0
2018-08-01 14:30:00,42.03,42.04,41.93,41.93,74583.0,36.5553,36.564,36.4683,36.4683,74583.0
2018-08-01 14:40:00,41.93,41.95,41.9,41.95,131537.0,36.4683,36.4857,36.4422,36.4857,131537.0
2018-08-01 14:50:00,41.95,42.06,41.94,42.02,120738.0,36.4857,36.5813,36.477,36.5466,120738.0
2018-08-01 15:00:00,42.03,42.05,41.97,42.02,121094.0,36.5553,36.5726,36.5031,36.5466,121094.0
2018-08-01 15:10:00,42.02,42.12,42.02,42.08,144878.0,36.5466,36.6335,36.5466,36.5987,144878.0
2018-08-01 15:20:00,42.08,42.1,42.04,42.06,86387.0,36.5987,36.6161,36.564,36.5813,86387.0
2018-08-01 15:30:00,42.06,42.13,42.02,42.11,168568.0,36.5813,36.6422,36.5466,36.6248,168568.0
2018-08-01 15:40:00,42.1,42.17,42.08,42.11,285154.0,36.6161,36.677,36.5987,36.6248,285154.0
2018-08-01 15:50:00,42.12,42.14,42.05,42.05,462746.0,36.6335,36.6509,36.5726,36.5726,462746.0
2018-08-02 09:30:00,41.39,41.7,41.39,41.69,622018.0,35.9986,36.2682,35.9986,36.2595,622018.0
2018-08-02 09:40:00,41.69,41.83,41.62,41.79,225867.0,36.2595,36.3813,36.1987,36.3465,225867.0
2018-08-02 09:50:00,41.79,41.85,41.66,41.73,168426.0,36.3465,36.3987,36.2334,36.2943,168426.0
2018-08-02 10:00:00,41.73,41.94,41.72,41.86,200823.0,36.2943,36.477,36.2856,36.4074,200823.0
2018-08-02 10:10:00,41.86,41.86,41.72,41.77,175196.0,36.4074,36.4074,36.2856,36.3291,175196.0
2018-08-02 10:20:00,41.77,41.93,41.74,41.87,166394.0,36.3291,36.4683,36.303,36.4161,166394.0
2018-08-02 10:30:00,41.88,41.98,41.81,41.97,178330.0,36.4248,36.5118,36.3639,36.5031,178330.0
2018-08-02 10:40:00,41.97,41.98,41.79,41.83,153301.0,36.5031,36.5118,36.3465,36.3813,153301.0
2018-08-02 10:50:00,41.83,41.92,41.78,41.79,155887.0,36.3813,36.4596,36.3378,36.3465,155887.0
2018-08-02 11:00:00,41.79,41.96,41.78,41.93,190529.0,36.3465,36.4944,36.3378,36.4683,190529.0
2018-08-02 11:10:00,41.94,41.97,41.86,41.94,127112.0,36.477,36.5031,36.4074,36.477,127112.0
2018-08-02 11:20:00,41.94,42.11,41.93,42.09,134059.0,36.477,36.6248,36.4683,36.6074,134059.0
2018-08-02 11:30:00,42.09,42.1,42.0,42.04,158396.0,36.6074,36.6161,36.5292,36.564,158396.0
2018-08-02 11:40:00,42.04,42.04,41.91,41.91,141474.0,36.564,36.564,36.4509,36.4509,141474.0
2018-08-02 11:50:00,41.92,41.99,41.9,41.98,81020.0,36.4596,36.5205,36.4422,36.5118,81020.0
2018-08-02 12:00:00,41.98,42.02,41.92,41.96,109295.0,36.5118,36.5466,36.4596,36.4944,109295.0
2018-08-02 12:10:00,41.95,42.0,41.91,41.93,129506.0,36.4857,36.5292,36.4509,36.4683,129506.0
2018-08-02 12:20:00,41.93,42.03,41.92,41.97,143848.0,36.4683,36.5553,36.4596,36.5031,143848.0
2018-08-02 12:30:00,41.97,42.01,41.94,41.99,103508.0,36.5031,36.5379,36.477,36.5205,103508.0
2018-08-02 12:40:00,42.0,42.15,41.99,42.1,148083.0,36.5292,36.6596,36.5205,36.6161,148083.0
2018-08-02 12:50:00,42.1,42.11,41.97,41.97,109599.0,36.6161,36.6248,36.5031,36.5031,109599.0
2018-08-02 13:00:00,41.97,42.0,41.92,41.98,66827.0,36.5031,36.5292,36.4596,36.5118,66827.0
2018-08-02 13:10:00,41.98,42.02,41.92,42.01,70031.0,36.5118,36.5466,36.4596,36.5379,70031.0
2018-08-02 13:20:00,42.01,42.03,41.92,41.97,75778.0,36.5379,36.5553,36.4596,36.5031,75778.0
2018-08-02 13:30:00,41.97,42.05,41.95,41.97,95474.0,36.5031,36.5726,36.4857,36.5031,95474.0
2018-08-02 13:40:00,41.97,42.11,41.97,42.09,80974.0,36.5031,36.6248,36.5031,36.6074,80974.0
2018-08-02 13:50:00,42.09,42.1,42.05,42.07,61211.0,36.6074,36.6161,36.5726,36.59,61211.0
2018-08-02 14:00:00,42.06,42.09,42.0,42.08,95812.0,36.5813,36.6074,36.5292,36.5987,95812.0
2018-08-02 14:10:00,42.07,42.14,42.06,42.06,143910.0,36.59,36.6509,36.5813,36.5813,143910.0
2018-08-02 14:20:00,42.06,42.08,41.95,41.99,108116.0,36.5813,36.5987,36.4857,36.5205,108116.0
2018-08-02 14:30:00,41.99,42.03,41.97,41.97,77435.0,36.5205,36.5553,36.5031,36.5031,77435.0
2018-08-02 14:40:00,41.98,41.99,41.88,41.88,116184.0,36.5118,36.5205,36.4248,36.4248,116184.0
2018-08-02 14:50:00,41.88,41.97,41.87,41.96,89024.0,36.4248,36.5031,36.4161,36.4944,89024.0
2018-08-02 15:00:00,41.97,41.98,41.91,41.94,99707.0,36.5031,36.5118,36.4509,36.477,99707.0
2018-08-02 15:10:00,41.94,41.94,41.88,41.92,81813.0,36.477,36.477,36.4248,36.4596,81813.0
2018-08-02 15:20:00,41.92,41.92,41.89,41.91,63262.0,36.4596,36.4596,36.4335,36.4509,63262.0
2018-08-02 15:30:00,41.91,41.92,41.87,41.9,134500.0,36.4509,36.4596,36.4161,36.4422,134500.0
2018-08-02 15:40:00,41.9,41.94,41.88,41.93,193716.0,36.4422,36.477,36.4248,36.4683,193716.0
2018-08-02 15:50:00,41.92,41.93,41.89,41.91,357076.0,36.4596,36.4683,36.4335,36.4509,357076.0
2018-08-03 09:30:00,42.0,42.46,41.92,42.46,298615.0,36.5292,36.9292,36.4596,36.9292,298615.0
2018-08-03 09:40:00,42.46,42.48,42.31,42.44,175594.0,36.9292,36.9466,36.7988,36.9118,175594.0
2018-08-03 09:50:00,42.45,42.45,42.3,42.36,165705.0,36.9205,36.9205,36.7901,36.8423,165705.0
2018-08-03 10:00:00,42.38,42.4,42.21,42.22,137020.0,36.8597,36.8771,36.7118,36.7205,137020.0
2018-08-03 10:10:00,42.21,42.24,42.07,42.17,115105.0,36.7118,36.7379,36.59,36.677,115105.0
2018-08-03 10:20:00,42.18,42.29,42.13,42.27,127188.0,36.6857,36.7814,36.6422,36.764,127188.0
2018-08-03 10:30:00,42.28,42.28,42.13,42.16,132377.0,36.7727,36.7727,36.6422,36.6683,132377.0
2018-08-03 10:40:00,42.16,42.25,42.14,42.25,123052.0,36.6683,36.7466,36.6509,36.7466,123052.0
2018-08-03 10:50:00,42.26,42.28,42.18,42.2,176338.0,36.7553,36.7727,36.6857,36.7031,176338.0
2018-08-03 11:00:00,42.2,42.24,42.16,42.2,111511.0,36.7031,36.7379,36.6683,36.7031,111511.0
2018-08-03 11:10:00,42.2,42.25,42.1,42.11,126484.0,36.7031,36.7466,36.6161,36.6248,126484.0
2018-08-03 11:20:00,42.12,42.19,42.05,42.09,99092.0,36.6335,36.6944,36.5726,36.6074,99092.0
2018-08-03 11:30:00,42.1,42.18,42.05,42.09,78823.0,36.6161,36.6857,36.5726,36.6074,78823.0
2018-08-03 11:40:00,42.09,42.09,41.99,42.01,101789.0,36.6074,36.6074,36.5205,36.5379,101789.0
2018-08-03 11:50:00,42.01,42.09,41.99,42.0,93128.0,36.5379,36.6074,36.5205,36.5292,93128.0
2018-08-03 12:00:00,42.0,42.05,41.98,42.05,105287.0,36.5292,36.5726,36.5118,36.5726,105287.0
2018-08-03 12:10:00,42.04,42.05,41.96,42.0,128974.0,36.564,36.5726,36.4944,36.5292,128974.0
2018-08-03 12:20:00,42.0,42.01,41.94,41.96,161749.0,36.5292,36.5379,36.477,36.4944,161749.0
2018-08-03 12:30:00,41.95,41.99,41.92,41.93,110058.0,36.4857,36.5205,36.4596,36.4683,110058.0
2018-08-03 12:40:00,41.94,41.96,41.87,41.89,139393.0,36.477,36.4944,36.4161,36.4335,139393.0
2018-08-03 12:50:00,41.89,41.95,41.87,41.95,70725.0,36.4335,36.4857,36.4161,36.4857,70725.0
2018-08-03 13:00:00,41.95,41.97,41.91,41.96,88477.0,36.4857,36.5031,36.4509,36.4944,88477.0
2018-08-03 13:10:00,41.95,41.95,41.87,41.9,119602.0,36.4857,36.4857,36.4161,36.4422,119602.0
2018-08-03 13:20:00,41.9,41.94,41.86,41.94,117520.0,36.4422,36.477,36.4074,36.477,117520.0
2018-08-03 13:30:00,41.93,41.99,41.93,41.95,172857.0,36.4683,36.5205,36.4683,36.4857,172857.0
2018-08-03 13:40:00,41.95,42.02,41.93,42.0,180565.0,36.4857,36.5466,36.4683,36.5292,180565.0
2018-08-03 13:50:00,42.0,42.03,41.98,41.99,87108.0,36.5292,36.5553,36.5118,36.5205,87108.0
2018-08-03 14:00:00,41.99,42.05,41.93,42.04,199779.0,36.5205,36.5726,36.4683,36.564,199779.0
2018-08-03 14:10:00,42.04,42.18,42.04,42.16,208388.0,36.564,36.6857,36.564,36.6683,208388.0
2018-08-03 14:20:00,42.16,42.2,42.09,42.15,210260.0,36.6683,36.7031,36.6074,36.6596,210260.0
2018-08-03 14:30:00,42.15,42.19,42.14,42.15,81567.0,36.6596,36.6944,36.6509,36.6596,81567.0
2018-08-03 14:40:00,42.15,42.2,42.08,42.08,120967.0,36.6596,36.7031,36.5987,36.5987,120967.0
2018-08-03 14:50:00,42.08,42.1,42.0,42.02,137213.0,36.5987,36.6161,36.5292,36.5466,137213.0
2018-08-03 15:00:00,42.01,42.04,42.01,42.04,85655.0,36.5379,36.564,36.5379,36.564,85655.0
2018-08-03 15:10:00,42.04,42.14,42.03,42.11,119250.0,36.564,36.6509,36.5553,36.6248,119250.0
2018-08-03 15:20:00,42.11,42.14,42.09,42.12,150243.0,36.6248,36.6509,36.6074,36.6335,150243.0
2018-08-03 15:30:00,42.11,42.12,42.01,42.02,196476.0,36.6248,36.6335,36.5379,36.5466,196476.0
2018-08-03 15:40:00,42.02,42.1,42.01,42.02,321163.0,36.5466,36.6161,36.5379,36.5466,321163.0
2018-08-03 15:50:00,42.03,42.07,42.01,42.05,427620.0,36.5553,36.59,36.5379,36.5726,427620.0
2018-08-06 09:30:00,42.16,42.24,41.84,42.06,172553.0,36.6683,36.7379,36.39,36.5813,172553.0
2018-08-06 09:40:00,42.07,42.09,41.89,42.04,108239.0,36.59,36.6074,36.4335,36.564,108239.0
2018-08-06 09:50:00,42.05,42.11,42.0,42.02,136726.0,36.5726,36.6248,36.5292,36.5466,136726.0
2018-08-06 10:00:00,42.02,42.08,41.97,42.07,117452.0,36.5466,36.5987,36.5031,36.59,117452.0
2018-08-06 10:10:00,42.08,42.09,41.97,42.01,123888.0,36.5987,36.6074,36.5031,36.5379,123888.0
2018-08-06 10:20:00,42.02,42.04,41.95,41.99,107007.0,36.5466,36.564,36.4857,36.5205,107007.0
2018-08-06 10:30:00,41.99,42.07,41.97,42.01,121003.0,36.5205,36.59,36.5031,36.5379,121003.0
2018-08-06 10:40:00,42.01,42.07,41.99,42.0,71332.0,36.5379,36.59,36.5205,36.5292,71332.0
2018-08-06 10:50:00,42.0,42.11,41.99,42.08,87595.0,36.5292,36.6248,36.5205,36.5987,87595.0
2018-08-06 11:00:00,42.09,42.12,42.07,42.1,63670.0,36.6074,36.6335,36.59,36.6161,63670.0
2018-08-06 11:10:00,42.11,42.12,42.04,42.05,63712.0,36.6248,36.6335,36.564,36.5726,63712.0
2018-08-06 11:20:00,42.05,42.1,42.02,42.06,107267.0,36.5726,36.6161,36.5466,36.5813,107267.0
2018-08-06 11:30:00,42.06,42.07,42.02,42.04,52714.0,36.5813,36.59,36.5466,36.564,52714.0
2018-08-06 11:40:00,42.03,42.03,41.98,41.99,64095.0,36.5553,36.5553,36.5118,36.5205,64095.0
2018-08-06 11:50:00,42.0,42.08,41.99,42.05,67487.0,36.5292,36.5987,36.5205,36.5726,67487.0
2018-08-06 12:00:00,42.05,42.07,42.01,42.04,63327.0,36.5726,36.59,36.5379,36.564,63327.0
2018-08-06 12:10:00,42.04,42.1,42.04,42.05,62534.0,36.564,36.6161,36.564,36.5726,62534.0
2018-08-06 12:20:00,42.06,42.13,42.06,42.07,51282.0,36.5813,36.6422,36.5813,36.59,51282.0
2018-08-06 12:30:00,42.07,42.07,42.02,42.05,76208.0,36.59,36.59,36.5466,36.5726,76208.0
2018-08-06 12:40:00,42.05,42.08,42.03,42.08,100841.0,36.5726,36.5987,36.5553,36.5987,100841.0
2018-08-06 12:50:00,42.08,42.09,42.04,42.05,53869.0,36.5987,36.6074,36.564,36.5726,53869.0
2018-08-06 13:00:00,42.05,42.08,42.03,42.05,57988.0,36.5726,36.5987,36.5553,36.5726,57988.0
2018-08-06 13:10:00,42.05,42.05,41.96,41.98,47317.0,36.5726,36.5726,36.4944,36.5118,47317.0
2018-08-06 13:20:00,41.98,41.98,41.91,41.93,64255.0,36.5118,36.5118,36.4509,36.4683,64255.0
2018-08-06 13:30:00,41.92,41.93,41.88,41.93,56977.0,36.4596,36.4683,36.4248,36.4683,56977.0
2018-08-06 13:40:00,41.93,41.96,41.91,41.95,41637.0,36.4683,36.4944,36.4509,36.4857,41637.0
2018-08-06 13:50:00,41.95,41.98,41.91,41.96,61786.0,36.4857,36.5118,36.4509,36.4944,61786.0
2018-08-06 14:00:00,41.96,41.96,41.92,41.95,71107.0,36.4944,36.4944,36.4596,36.4857,71107.0
2018-08-06 14:10:00,41.95,41.95,41.87,41.94,72775.0,36.4857,36.4857,36.4161,36.477,72775.0
2018-08-06 14:20:00,41.93,41.94,41.9,41.93,62154.0,36.4683,36.477,36.4422,36.4683,62154.0
2018-08-06 14:30:00,41.93,41.99,41.93,41.98,72308.0,36.4683,36.5205,36.4683,36.5118,72308.0
2018-08-06 14:40:00,41.98,42.02,41.98,42.0,67534.0,36.5118,36.5466,36.5118,36.5292,67534.0
2018-08-06 14:50:00,41.99,42.06,41.99,42.06,90656.0,36.5205,36.5813,36.5205,36.5813,90656.0
2018-08-06 15:00:00,42.06,42.06,41.99,41.99,157122.0,36.5813,36.5813,36.5205,36.5205,157122.0
2018-08-06 15:10:00,42.0,42.03,41.95,41.97,84129.0,36.5292,36.5553,36.4857,36.5031,84129.0
2018-08-06 15:20:00,41.96,41.99,41.96,41.98,84439.0,36.4944,36.5205,36.4944,36.5118,84439.0
2018-08-06 15:30:00,41.98,42.0,41.95,41.99,115962.0,36.5118,36.5292,36.4857,36.5205,115962.0
2018-08-06 15:40:00,41.98,42.01,41.95,41.98,166504.0,36.5118,36.5379,36.4857,36.5118,166504.0
2018-08-06 15:50:00,41.98,42.0,41.95,41.97,439655.0,36.5118,36.5292,36.4857,36.5031,439655.0
2018-08-07 09:30:00,42.39,42.43,42.08,42.35,210134.0,36.8684,36.9032,36.5987,36.8336,210134.0
2018-08-07 09:40:00,42.37,42.39,42.26,42.36,108072.0,36.851,36.8684,36.7553,36.8423,108072.0
2018-08-07 09:50:00,42.35,42.47,42.34,42.4,119578.0,36.8336,36.9379,36.8249,36.8771,119578.0
2018-08-07 10:00:00,42.39,42.43,42.33,42.39,78017.0,36.8684,36.9032,36.8162,36.8684,78017.0
2018-08-07 10:10:00,42.38,42.41,42.26,42.27,89956.0,36.8597,36.8858,36.7553,36.764,89956.0
2018-08-07 10:20:00,42.27,42.34,42.27,42.32,121499.0,36.764,36.8249,36.764,36.8075,121499.0
2018-08-07 10:30:00,42.32,42.36,42.28,42.36,78682.0,36.8075,36.8423,36.7727,36.8423,78682.0
2018-08-07 10:40:00,42.36,42.46,42.36,42.43,151739.0,36.8423,36.9292,36.8423,36.9032,151739.0
2018-08-07 10:50:00,42.44,42.45,42.37,42.38,81020.0,36.9118,36.9205,36.851,36.8597,81020.0
2018-08-07 11:00:00,42.37,42.37,42.21,42.28,137296.0,36.851,36.851,36.7118,36.7727,137296.0
2018-08-07 11:10:00,42.28,42.3,42.2,42.21,142412.0,36.7727,36.7901,36.7031,36.7118,142412.0
2018-08-07 11:20:00,42.21,42.25,42.14,42.19,115152.0,36.7118,36.7466,36.6509,36.6944,115152.0
2018-08-07 11:30:00,42.18,42.22,42.12,42.21,72251.0,36.6857,36.7205,36.6335,36.7118,72251.0
2018-08-07 11:40:00,42.21,42.26,42.18,42.22,82222.0,36.7118,36.7553,36.6857,36.7205,82222.0
2018-08-07 11:50:00,42.22,42.22,42.17,42.19,57110.0,36.7205,36.7205,36.677,36.6944,57110.0
2018-08-07 12:00:00,42.19,42.2,42.12,42.13,58505.0,36.6944,36.7031,36.6335,36.6422,58505.0
2018-08-07 12:10:00,42.13,42.18,42.12,42.16,93361.0,36.6422,36.6857,36.6335,36.6683,93361.0
2018-08-07 12:20:00,42.16,42.2,42.12,42.14,55753.0,36.6683,36.7031,36.6335,36.6509,55753.0
2018-08-07 12:30:00,42.14,42.18,42.12,42.12,75483.0,36.6509,36.6857,36.6335,36.6335,75483.0
2018-08-07 12:40:00,42.12,42.17,42.11,42.12,79768.0,36.6335,36.677,36.6248,36.6335,79768.0
2018-08-07 12:50:00,42.13,42.15,42.09,42.11,68721.0,36.6422,36.6596,36.6074,36.6248,68721.0
2018-08-07 13:00:00,42.12,42.15,42.05,42.08,46730.0,36.6335,36.6596,36.5726,36.5987,46730.0
2018-08-07 13:10:00,42.08,42.15,42.06,42.09,42280.0,36.5987,36.6596,36.5813,36.6074,42280.0
2018-08-07 13:20:00,42.09,42.11,42.08,42.11,24384.0,36.6074,36.6248,36.5987,36.6248,24384.0
2018-08-07 13:30:00,42.11,42.11,42.05,42.08,42724.0,36.6248,36.6248,36.5726,36.5987,42724.0
2018-08-07 13:40:00,42.09,42.1,42.06,42.09,48372.0,36.6074,36.6161,36.5813,36.6074,48372.0
2018-08-07 13:50:00,42.09,42.12,42.05,42.07,55825.0,36.6074,36.6335,36.5726,36.59,55825.0
2018-08-07 14:00:00,42.08,42.12,42.08,42.08,50613.0,36.5987,36.6335,36.5987,36.5987,50613.0
2018-08-07 14:10:00,42.08,42.11,42.04,42.04,46117.0,36.5987,36.6248,36.564,36.564,46117.0
2018-08-07 14:20:00,42.04,42.06,42.02,42.06,30660.0,36.564,36.5813,36.5466,36.5813,30660.0
2018-08-07 14:30:00,42.06,42.07,42.0,42.01,120922.0,36.5813,36.59,36.5292,36.5379,120922.0
2018-08-07 14:40:00,42.02,42.04,42.0,42.02,47584.0,36.5466,36.564,36.5292,36.5466,47584.0
2018-08-07 14:50:00,42.01,42.03,42.0,42.03,44503.0,36.5379,36.5553,36.5292,36.5553,44503.0
2018-08-07 15:00:00,42.03,42.04,41.96,42.01,125033.0,36.5553,36.564,36.4944,36.5379,125033.0
2018-08-07 15:10:00,42.0,42.07,42.0,42.06,67780.0,36.5292,36.59,36.5292,36.5813,67780.0
2018-08-07 15:20:00,42.05,42.06,42.01,42.05,58683.0,36.5726,36.5813,36.5379,36.5726,58683.0
2018-08-07 15:30:00,42.05,42.08,42.01,42.02,93165.0,36.5726,36.5987,36.5379,36.5466,93165.0
2018-08-07 15:40:00,42.02,42.04,41.98,42.02,216299.0,36.5466,36.564,36.5118,36.5466,216299.0
2018-08-07 15:50:00,42.03,42.05,41.99,42.03,525013.0,36.5553,36.5726,36.5205,36.5553,525013.0
2018-08-08 09:30:00,41.75,42.0,41.73,41.96,153500.0,36.3117,36.5292,36.2943,36.4944,153500.0
2018-08-08 09:40:00,41.96,41.96,41.81,41.94,279821.0,36.4944,36.4944,36.3639,36.477,279821.0
2018-08-08 09:50:00,41.94,41.94,41.82,41.84,143143.0,36.477,36.477,36.3726,36.39,143143.0
2018-08-08 10:00:00,41.84,41.93,41.76,41.87,147684.0,36.39,36.4683,36.3204,36.4161,147684.0
2018-08-08 10:10:00,41.86,42.12,41.86,42.12,199227.0,36.4074,36.6335,36.4074,36.6335,199227.0
2018-08-08 10:20:00,42.11,42.28,42.0,42.28,349588.0,36.6248,36.7727,36.5292,36.7727,349588.0
2018-08-08 10:30:00,42.27,42.3,42.13,42.14,327333.0,36.764,36.7901,36.6422,36.6509,327333.0
2018-08-08 10:40:00,42.14,42.31,42.12,42.25,74576.0,36.6509,36.7988,36.6335,36.7466,74576.0
2018-08-08 10:50:00,42.24,42.27,42.11,42.18,57510.0,36.7379,36.764,36.6248,36.6857,57510.0
2018-08-08 11:00:00,42.19,42.21,42.09,42.11,84143.0,36.6944,36.7118,36.6074,36.6248,84143.0
2018-08-08 11:10:00,42.12,42.15,42.02,42.02,116693.0,36.6335,36.6596,36.5466,36.5466,116693.0
2018-08-08 11:20:00,42.02,42.06,41.98,42.0,107083.0,36.5466,36.5813,36.5118,36.5292,107083.0
2018-08-08 11:30:00,42.0,42.05,41.96,42.05,108031.0,36.5292,36.5726,36.4944,36.5726,108031.0
2018-08-08 11:40:00,42.05,42.05,41.97,42.0,80637.0,36.5726,36.5726,36.5031,36.5292,80637.0
2018-08-08 11:50:00,42.0,42.03,41.96,42.0,60747.0,36.5292,36.5553,36.4944,36.5292,60747.0
2018-08-08 12:00:00,42.0,42.07,41.96,42.07,65703.0,36.5292,36.59,36.4944,36.59,65703.0
2018-08-08 12:10:00,42.06,42.07,41.99,42.02,77198.0,36.5813,36.59,36.5205,36.5466,77198.0
2018-08-08 12:20:00,42.02,42.06,41.95,41.97,64911.0,36.5466,36.5813,36.4857,36.5031,64911.0
2018-08-08 12:30:00,41.97,42.08,41.95,42.06,95344.0,36.5031,36.5987,36.4857,36.5813,95344.0
2018-08-08 12:40:00,42.05,42.1,42.04,42.05,53967.0,36.5726,36.6161,36.564,36.5726,53967.0
2018-08-08 12:50:00,42.05,42.06,42.0,42.05,40089.0,36.5726,36.5813,36.5292,36.5726,40089.0
2018-08-08 13:00:00,42.04,42.06,42.0,42.04,41811.0,36.564,36.5813,36.5292,36.564,41811.0
2018-08-08 13:10:00,42.04,42.13,42.04,42.13,39610.0,36.564,36.6422,36.564,36.6422,39610.0
2018-08-08 13:20:00,42.13,42.13,42.02,42.04,39392.0,36.6422,36.6422,36.5466,36.564,39392.0
2018-08-08 13:30:00,42.05,42.05,42.0,42.01,21734.0,36.5726,36.5726,36.5292,36.5379,21734.0
2018-08-08 13:40:00,42.01,42.09,42.0,42.05,35526.0,36.5379,36.6074,36.5292,36.5726,35526.0
2018-08-08 13:50:00,42.04,42.13,42.04,42.12,75716.0,36.564,36.6422,36.564,36.6335,75716.0
2018-08-08 14:00:00,42.11,42.14,42.06,42.13,38107.0,36.6248,36.6509,36.5813,36.6422,38107.0
2018-08-08 14:10:00,42.13,42.13,42.08,42.09,63321.0,36.6422,36.6422,36.5987,36.6074,63321.0
2018-08-08 14:20:00,42.09,42.12,42.05,42.12,75884.0,36.6074,36.6335,36.5726,36.6335,75884.0
2018-08-08 14:30:00,42.11,42.12,42.04,42.04,50901.0,36.6248,36.6335,36.564,36.564,50901.0
2018-08-08 14:40:00,42.05,42.1,42.05,42.07,45740.0,36.5726,36.6161,36.5726,36.59,45740.0
2018-08-08 14:50:00,42.06,42.09,42.04,42.06,56334.0,36.5813,36.6074,36.564,36.5813,56334.0
2018-08-08 15:00:00,42.07,42.1,42.06,42.08,75222.0,36.59,36.6161,36.5813,36.5987,75222.0
2018-08-08 15:10:00,42.08,42.1,42.06,42.08,64001.0,36.5987,36.6161,36.5813,36.5987,64001.0
2018-08-08 15:20:00,42.09,42.13,42.08,42.13,65561.0,36.6074,36.6422,36.5987,36.6422,65561.0
2018-08-08 15:30:00,42.12,42.13,42.07,42.08,123752.0,36.6335,36.6422,36.59,36.5987,123752.0
2018-08-08 15:40:00,42.08,42.1,42.04,42.08,187275.0,36.5987,36.6161,36.564,36.5987,187275.0
2018-08-08 15:50:00,42.08,42.09,42.03,42.04,374932.0,36.5987,36.6074,36.5553,36.564,374932.0
2018-08-09 09:30:00,42.06,42.13,41.83,41.88,174180.0,36.5813,36.6422,36.3813,36.4248,174180.0
2018-08-09 09:40:00,41.89,41.89,41.65,41.8,179892.0,36.4335,36.4335,36.2248,36.3552,179892.0
2018-08-09 09:50:00,41.79,41.9,41.76,41.79,224826.0,36.3465,36.4422,36.3204,36.3465,224826.0
2018-08-09 10:00:00,41.79,41.85,41.67,41.85,276672.0,36.3465,36.3987,36.2421,36.3987,276672.0
2018-08-09 10:10:00,41.85,41.89,41.8,41.85,238506.0,36.3987,36.4335,36.3552,36.3987,238506.0
2018-08-09 10:20:00,41.85,41.92,41.84,41.89,92381.0,36.3987,36.4596,36.39,36.4335,92381.0
2018-08-09 10:30:00,41.88,41.95,41.83,41.86,117758.0,36.4248,36.4857,36.3813,36.4074,117758.0
2018-08-09 10:40:00,41.85,41.97,41.83,41.84,86884.0,36.3987,36.5031,36.3813,36.39,86884.0
2018-08-09 10:50:00,41.84,41.86,41.79,41.8,116791.0,36.39,36.4074,36.3465,36.3552,116791.0
2018-08-09 11:00:00,41.8,41.85,41.79,41.8,99565.0,36.3552,36.3987,36.3465,36.3552,99565.0
2018-08-09 11:10:00,41.79,41.84,41.74,41.78,195782.0,36.3465,36.39,36.303,36.3378,195782.0
2018-08-09 11:20:00,41.78,41.79,41.67,41.71,121699.0,36.3378,36.3465,36.2421,36.2769,121699.0
2018-08-09 11:30:00,41.71,41.74,41.7,41.72,170464.0,36.2769,36.303,36.2682,36.2856,170464.0
2018-08-09 11:40:00,41.72,41.79,41.7,41.71,118684.0,36.2856,36.3465,36.2682,36.2769,118684.0
2018-08-09 11:50:00,41.7,41.81,41.67,41.8,123046.0,36.2682,36.3639,36.2421,36.3552,123046.0
2018-08-09 12:00:00,41.8,41.81,41.69,41.7,94661.0,36.3552,36.3639,36.2595,36.2682,94661.0
2018-08-09 12:10:00,41.7,41.73,41.68,41.72,81718.0,36.2682,36.2943,36.2508,36.2856,81718.0
2018-08-09 12:20:00,41.72,41.78,41.72,41.73,38583.0,36.2856,36.3378,36.2856,36.2943,38583.0
2018-08-09 12:30:00,41.73,41.75,41.67,41.73,80497.0,36.2943,36.3117,36.2421,36.2943,80497.0
2018-08-09 12:40:00,41.72,41.76,41.72,41.73,85170.0,36.2856,36.3204,36.2856,36.2943,85170.0
2018-08-09 12:50:00,41.73,41.77,41.66,41.67,82999.0,36.2943,36.3291,36.2334,36.2421,82999.0
2018-08-09 13:00:00,41.68,41.7,41.57,41.6,123654.0,36.2508,36.2682,36.1552,36.1813,123654.0
2018-08-09 13:10:00,41.6,41.65,41.58,41.62,50620.0,36.1813,36.2248,36.1639,36.1987,50620.0
2018-08-09 13:20:00,41.62,41.65,41.59,41.6,57955.0,36.1987,36.2248,36.1726,36.1813,57955.0
2018-08-09 13:30:00,41.61,41.64,41.59,41.59,74260.0,36.19,36.2161,36.1726,36.1726,74260.0
2018-08-09 13:40:00,41.59,41.64,41.59,41.6,120222.0,36.1726,36.2161,36.1726,36.1813,120222.0
2018-08-09 13:50:00,41.61,41.64,41.58,41.59,101812.0,36.19,36.2161,36.1639,36.1726,101812.0
2018-08-09 14:00:00,41.58,41.59,41.52,41.55,77161.0,36.1639,36.1726,36.1117,36.1378,77161.0
2018-08-09 14:10:00,41.54,41.56,41.51,41.55,78435.0,36.1291,36.1465,36.103,36.1378,78435.0
2018-08-09 14:20:00,41.54,41.59,41.51,41.54,83900.0,36.1291,36.1726,36.103,36.1291,83900.0
2018-08-09 14:30:00,41.54,41.57,41.53,41.55,76627.0,36.1291,36.1552,36.1204,36.1378,76627.0
2018-08-09 14:40:00,41.55,41.56,41.49,41.49,110924.0,36.1378,36.1465,36.0856,36.0856,110924.0
2018-08-09 14:50:00,41.49,41.5,41.45,41.47,152195.0,36.0856,36.0943,36.0508,36.0682,152195.0
2018-08-09 15:00:00,41.47,41.48,41.46,41.48,123916.0,36.0682,36.0769,36.0595,36.0769,123916.0
2018-08-09 15:10:00,41.48,41.65,41.47,41.65,312122.0,36.0769,36.2248,36.0682,36.2248,312122.0
2018-08-09 15:20:00,41.65,41.66,41.52,41.52,161188.0,36.2248,36.2334,36.1117,36.1117,161188.0
2018-08-09 15:30:00,41.52,41.54,41.48,41.51,161559.0,36.1117,36.1291,36.0769,36.103,161559.0
2018-08-09 15:40:00,41.52,41.52,41.46,41.48,183105.0,36.1117,36.1117,36.0595,36.0769,183105.0
2018-08-09 15:50:00,41.48,41.51,41.41,41.5,488156.0,36.0769,36.103,36.016,36.0943,488156.0
2018-08-10 09:30:00,41.54,41.56,41.26,41.29,138719.0,36.1291,36.1465,35.8856,35.9116,138719.0
2018-08-10 09:40:00,41.3,41.45,41.24,41.39,155735.0,35.9203,36.0508,35.8682,35.9986,155735.0
2018-08-10 09:50:00,41.4,41.47,41.32,41.36,85190.0,36.0073,36.0682,35.9377,35.9725,85190.0
2018-08-10 10:00:00,41.35,41.4,41.3,41.38,62910.0,35.9638,36.0073,35.9203,35.9899,62910.0
2018-08-10 10:10:00,41.39,41.5,41.39,41.48,76801.0,35.9986,36.0943,35.9986,36.0769,76801.0
2018-08-10 10:20:00,41.47,41.48,41.28,41.32,77763.0,36.0682,36.0769,35.9029,35.9377,77763.0
2018-08-10 10:30:00,41.32,41.46,41.32,41.43,63306.0,35.9377,36.0595,35.9377,36.0334,63306.0
2018-08-10 10:40:00,41.43,41.52,41.42,41.51,99330.0,36.0334,36.1117,36.0247,36.103,99330.0
2018-08-10 10:50:00,41.51,41.61,41.5,41.59,124968.0,36.103,36.19,36.0943,36.1726,124968.0
2018-08-10 11:00:00,41.59,41.62,41.49,41.5,119020.0,36.1726,36.1987,36.0856,36.0943,119020.0
2018-08-10 11:10:00,41.5,41.54,41.45,41.51,134512.0,36.0943,36.1291,36.0508,36.103,134512.0
2018-08-10 11:20:00,41.53,41.58,41.52,41.55,68999.0,36.1204,36.1639,36.1117,36.1378,68999.0
2018-08-10 11:30:00,41.55,41.73,41.55,41.72,76836.0,36.1378,36.2943,36.1378,36.2856,76836.0
2018-08-10 11:40:00,41.72,41.75,41.66,41.69,55199.0,36.2856,36.3117,36.2334,36.2595,55199.0
2018-08-10 11:50:00,41.7,41.77,41.65,41.66,76001.0,36.2682,36.3291,36.2248,36.2334,76001.0
2018-08-10 12:00:00,41.65,41.7,41.61,41.66,41677.0,36.2248,36.2682,36.19,36.2334,41677.0
2018-08-10 12:10:00,41.67,41.82,41.67,41.77,46253.0,36.2421,36.3726,36.2421,36.3291,46253.0
2018-08-10 12:20:00,41.77,41.79,41.74,41.77,39747.0,36.3291,36.3465,36.303,36.3291,39747.0
2018-08-10 12:30:00,41.76,41.76,41.66,41.69,51152.0,36.3204,36.3204,36.2334,36.2595,51152.0
2018-08-10 12:40:00,41.68,41.75,41.68,41.74,29193.0,36.2508,36.3117,36.2508,36.303,29193.0
2018-08-10 12:50:00,41.74,41.75,41.71,41.75,29739.0,36.303,36.3117,36.2769,36.3117,29739.0
2018-08-10 13:00:00,41.74,41.75,41.66,41.7,23752.0,36.303,36.3117,36.2334,36.2682,23752.0
2018-08-10 13:10:00,41.71,41.84,41.7,41.79,41902.0,36.2769,36.39,36.2682,36.3465,41902.0
2018-08-10 13:20:00,41.78,41.86,41.78,41.83,59910.0,36.3378,36.4074,36.3378,36.3813,59910.0
2018-08-10 13:30:00,41.84,41.87,41.8,41.81,39310.0,36.39,36.4161,36.3552,36.3639,39310.0
2018-08-10 13:40:00,41.82,41.85,41.8,41.83,39526.0,36.3726,36.3987,36.3552,36.3813,39526.0
2018-08-10 13:50:00,41.83,41.86,41.81,41.85,62096.0,36.3813,36.4074,36.3639,36.3987,62096.0
2018-08-10 14:00:00,41.85,41.86,41.8,41.82,32334.0,36.3987,36.4074,36.3552,36.3726,32334.0
2018-08-10 14:10:00,41.82,41.89,41.82,41.88,86195.0,36.3726,36.4335,36.3726,36.4248,86195.0
2018-08-10 14:20:00,41.88,41.92,41.79,41.79,57326.0,36.4248,36.4596,36.3465,36.3465,57326.0
2018-08-10 14:30:00,41.8,41.86,41.79,41.86,41001.0,36.3552,36.4074,36.3465,36.4074,41001.0
2018-08-10 14:40:00,41.85,41.86,41.82,41.83,47882.0,36.3987,36.4074,36.3726,36.3813,47882.0
2018-08-10 14:50:00,41.83,41.86,41.8,41.8,52500.0,36.3813,36.4074,36.3552,36.3552,52500.0
2018-08-10 15:00:00,41.79,41.8,41.74,41.8,71477.0,36.3465,36.3552,36.303,36.3552,71477.0
2018-08-10 15:10:00,41.8,41.91,41.79,41.91,100327.0,36.3552,36.4509,36.3465,36.4509,100327.0
2018-08-10 15:20:00,41.91,41.99,41.87,41.89,123201.0,36.4509,36.5205,36.4161,36.4335,123201.0
2018-08-10 15:30:00,41.89,41.93,41.87,41.9,120196.0,36.4335,36.4683,36.4161,36.4422,120196.0
2018-08-10 15:40:00,41.91,41.95,41.85,41.91,160226.0,36.4509,36.4857,36.3987,36.4509,160226.0
2018-08-10 15:50:00,41.91,41.98,41.89,41.94,286347.0,36.4509,36.5118,36.4335,36.477,286347.0
2018-08-13 09:30:00,41.84,41.88,41.38,41.38,169267.0,36.39,36.4248,35.9899,35.9899,169267.0
2018-08-13 09:40:00,41.38,41.56,41.37,41.55,137718.0,35.9899,36.1465,35.9812,36.1378,137718.0
2018-08-13 09:50:00,41.55,41.57,41.38,41.38,137131.0,36.1378,36.1552,35.9899,35.9899,137131.0
2018-08-13 10:00:00,41.39,41.5,41.28,41.5,142748.0,35.9986,36.0943,35.9029,36.0943,142748.0
2018-08-13 10:10:00,41.49,41.56,41.43,41.51,100533.0,36.0856,36.1465,36.0334,36.103,100533.0
2018-08-13 10:20:00,41.51,41.51,41.41,41.42,105323.0,36.103,36.103,36.016,36.0247,105323.0
2018-08-13 10:30:00,41.42,41.5,41.42,41.48,89314.0,36.0247,36.0943,36.0247,36.0769,89314.0
2018-08-13 10:40:00,41.48,41.48,41.35,41.41,106597.0,36.0769,36.0769,35.9638,36.016,106597.0
2018-08-13 10:50:00,41.4,41.41,41.3,41.33,110504.0,36.0073,36.016,35.9203,35.9464,110504.0
2018-08-13 11:00:00,41.34,41.42,41.3,41.33,126601.0,35.9551,36.0247,35.9203,35.9464,126601.0
2018-08-13 11:10:00,41.33,41.33,41.21,41.22,142377.0,35.9464,35.9464,35.8421,35.8508,142377.0
2018-08-13 11:20:00,41.23,41.25,41.16,41.18,125752.0,35.8595,35.8769,35.7986,35.816,125752.0
2018-08-13 11:30:00,41.17,41.21,41.11,41.19,62640.0,35.8073,35.8421,35.7551,35.8247,62640.0
2018-08-13 11:40:00,41.19,41.27,41.15,41.17,102521.0,35.8247,35.8943,35.7899,35.8073,102521.0
2018-08-13 11:50:00,41.17,41.18,41.08,41.09,92959.0,35.8073,35.816,35.729,35.7377,92959.0
2018-08-13 12:00:00,41.08,41.13,41.03,41.1,80622.0,35.729,35.7725,35.6855,35.7464,80622.0
2018-08-13 12:10:00,41.09,41.12,41.05,41.08,35089.0,35.7377,35.7638,35.7029,35.729,35089.0
2018-08-13 12:20:00,41.07,41.1,40.98,40.99,202920.0,35.7203,35.7464,35.642,35.6507,202920.0
2018-08-13 12:30:00,41.0,41.02,40.97,41.0,95101.0,35.6594,35.6768,35.6333,35.6594,95101.0
2018-08-13 12:40:00,41.0,41.06,40.99,41.03,79514.0,35.6594,35.7116,35.6507,35.6855,79514.0
2018-08-13 12:50:00,41.03,41.03,40.92,40.93,111333.0,35.6855,35.6855,35.5898,35.5985,111333.0
2018-08-13 13:00:00,40.94,40.94,40.88,40.88,101062.0,35.6072,35.6072,35.5551,35.5551,101062.0
2018-08-13 13:10:00,40.89,40.96,40.88,40.93,110083.0,35.5637,35.6246,35.5551,35.5985,110083.0
2018-08-13 13:20:00,40.95,41.0,40.93,40.95,79957.0,35.6159,35.6594,35.5985,35.6159,79957.0
2018-08-13 13:30:00,40.95,40.99,40.86,40.86,118058.0,35.6159,35.6507,35.5377,35.5377,118058.0
2018-08-13 13:40:00,40.87,40.87,40.76,40.76,99150.0,35.5464,35.5464,35.4507,35.4507,99150.0
2018-08-13 13:50:00,40.76,40.84,40.76,40.81,76538.0,35.4507,35.5203,35.4507,35.4942,76538.0
2018-08-13 14:00:00,40.81,40.88,40.79,40.84,109942.0,35.4942,35.5551,35.4768,35.5203,109942.0
2018-08-13 14:10:00,40.84,40.94,40.81,40.91,99787.0,35.5203,35.6072,35.4942,35.5811,99787.0
2018-08-13 14:20:00,40.91,40.98,40.86,40.98,155012.0,35.5811,35.642,35.5377,35.642,155012.0
2018-08-13 14:30:00,40.98,41.05,40.92,40.95,124366.0,35.642,35.7029,35.5898,35.6159,124366.0
2018-08-13 14:40:00,40.95,40.96,40.89,40.94,117967.0,35.6159,35.6246,35.5637,35.6072,117967.0
2018-08-13 14:50:00,40.94,40.99,40.88,40.91,148919.0,35.6072,35.6507,35.5551,35.5811,148919.0
2018-08-13 15:00:00,40.9,40.91,40.85,40.87,146166.0,35.5724,35.5811,35.529,35.5464,146166.0
2018-08-13 15:10:00,40.88,40.91,40.84,40.86,146633.0,35.5551,35.5811,35.5203,35.5377,146633.0
2018-08-13 15:20:00,40.86,40.89,40.85,40.87,140512.0,35.5377,35.5637,35.529,35.5464,140512.0
2018-08-13 15:30:00,40.87,40.92,40.85,40.9,220551.0,35.5464,35.5898,35.529,35.5724,220551.0
2018-08-13 15:40:00,40.89,40.96,40.82,40.83,350929.0,35.5637,35.6246,35.5029,35.5116,350929.0
2018-08-13 15:50:00,40.82,40.86,40.8,40.84,613101.0,35.5029,35.5377,35.4855,35.5203,613101.0
2018-08-14 09:30:00,41.06,41.25,41.03,41.19,171845.0,35.7116,35.8769,35.6855,35.8247,171845.0
2018-08-14 09:40:00,41.19,41.25,41.08,41.11,134717.0,35.8247,35.8769,35.729,35.7551,134717.0
2018-08-14 09:50:00,41.11,41.12,41.0,41.03,133064.0,35.7551,35.7638,35.6594,35.6855,133064.0
2018-08-14 10:00:00,41.03,41.08,40.92,40.98,172228.0,35.6855,35.729,35.5898,35.642,172228.0
2018-08-14 10:10:00,40.98,41.03,40.91,40.93,100884.0,35.642,35.6855,35.5811,35.5985,100884.0
2018-08-14 10:20:00,40.93,41.02,40.88,40.98,90510.0,35.5985,35.6768,35.5551,35.642,90510.0
2018-08-14 10:30:00,40.98,40.99,40.83,40.91,279876.0,35.642,35.6507,35.5116,35.5811,279876.0
2018-08-14 10:40:00,40.91,41.0,40.88,40.98,96969.0,35.5811,35.6594,35.5551,35.642,96969.0
2018-08-14 10:50:00,40.98,40.98,40.83,40.84,132146.0,35.642,35.642,35.5116,35.5203,132146.0
2018-08-14 11:00:00,40.84,40.89,40.76,40.79,104030.0,35.5203,35.5637,35.4507,35.4768,104030.0
2018-08-14 11:10:00,40.79,40.83,40.71,40.73,75801.0,35.4768,35.5116,35.4072,35.4246,75801.0
2018-08-14 11:20:00,40.73,40.88,40.72,40.82,83566.0,35.4246,35.5551,35.4159,35.5029,83566.0
2018-08-14 11:30:00,40.83,40.91,40.82,40.91,90245.0,35.5116,35.5811,35.5029,35.5811,90245.0
2018-08-14 11:40:00,40.91,40.91,40.83,40.84,62176.0,35.5811,35.5811,35.5116,35.5203,62176.0
2018-08-14 11:50:00,40.83,40.85,40.78,40.78,55860.0,35.5116,35.529,35.4681,35.4681,55860.0
2018-08-14 12:00:00,40.78,40.89,40.78,40.82,81449.0,35.4681,35.5637,35.4681,35.5029,81449.0
2018-08-14 12:10:00,40.81,40.82,40.75,40.78,37491.0,35.4942,35.5029,35.442,35.4681,37491.0
2018-08-14 12:20:00,40.78,40.83,40.76,40.83,46254.0,35.4681,35.5116,35.4507,35.5116,46254.0
2018-08-14 12:30:00,40.83,40.83,40.78,40.79,60158.0,35.5116,35.5116,35.4681,35.4768,60158.0
2018-08-14 12:40:00,40.78,40.81,40.73,40.74,126572.0,35.4681,35.4942,35.4246,35.4333,126572.0
2018-08-14 12:50:00,40.74,40.76,40.7,40.73,71905.0,35.4333,35.4507,35.3985,35.4246,71905.0
2018-08-14 13:00:00,40.73,40.74,40.67,40.68,46236.0,35.4246,35.4333,35.3724,35.3811,46236.0
2018-08-14 13:10:00,40.69,40.69,40.64,40.65,52739.0,35.3898,35.3898,35.3463,35.355,52739.0
2018-08-14 13:20:00,40.65,40.72,40.64,40.69,61622.0,35.355,35.4159,35.3463,35.3898,61622.0
2018-08-14 13:30:00,40.7,40.71,40.68,40.68,36378.0,35.3985,35.4072,35.3811,35.3811,36378.0
2018-08-14 13:40:00,40.68,40.71,40.67,40.68,37594.0,35.3811,35.4072,35.3724,35.3811,37594.0
2018-08-14 13:50:00,40.69,40.78,40.66,40.77,70555.0,35.3898,35.4681,35.3637,35.4594,70555.0
2018-08-14 14:00:00,40.77,40.8,40.75,40.77,62766.0,35.4594,35.4855,35.442,35.4594,62766.0
2018-08-14 14:10:00,40.77,40.78,40.73,40.73,35678.0,35.4594,35.4681,35.4246,35.4246,35678.0
2018-08-14 14:20:00,40.73,40.76,40.72,40.75,91665.0,35.4246,35.4507,35.4159,35.442,91665.0
2018-08-14 14:30:00,40.75,40.75,40.68,40.71,48525.0,35.442,35.442,35.3811,35.4072,48525.0
2018-08-14 14:40:00,40.71,40.77,40.7,40.7,70488.0,35.4072,35.4594,35.3985,35.3985,70488.0
2018-08-14 14:50:00,40.71,40.73,40.67,40.68,237041.0,35.4072,35.4246,35.3724,35.3811,237041.0
2018-08-14 15:00:00,40.68,40.72,40.65,40.72,173534.0,35.3811,35.4159,35.355,35.4159,173534.0
2018-08-14 15:10:00,40.72,40.79,40.71,40.77,126683.0,35.4159,35.4768,35.4072,35.4594,126683.0
2018-08-14 15:20:00,40.77,40.79,40.69,40.71,86465.0,35.4594,35.4768,35.3898,35.4072,86465.0
2018-08-14 15:30:00,40.7,40.74,40.69,40.72,129371.0,35.3985,35.4333,35.3898,35.4159,129371.0
2018-08-14 15:40:00,40.72,40.72,40.64,40.64,143403.0,35.4159,35.4159,35.3463,35.3463,143403.0
2018-08-14 15:50:00,40.65,40.72,40.63,40.67,569385.0,35.355,35.4159,35.3376,35.3724,569385.0
2018-08-15 09:30:00,40.38,40.42,40.05,40.1,211714.0,35.1202,35.155,34.8332,34.8767,211714.0
2018-08-15 09:40:00,40.1,40.1,39.78,39.82,246115.0,34.8767,34.8767,34.5983,34.6331,246115.0
2018-08-15 09:50:00,39.81,39.83,39.52,39.61,328049.0,34.6244,34.6418,34.3722,34.4505,328049.0
2018-08-15 10:00:00,39.6,39.62,39.16,39.29,473001.0,34.4418,34.4592,34.0591,34.1722,473001.0
2018-08-15 10:10:00,39.28,39.28,39.1,39.17,225381.0,34.1635,34.1635,34.0069,34.0678,225381.0
2018-08-15 10:20:00,39.16,39.39,39.01,39.39,236861.0,34.0591,34.2591,33.9286,34.2591,236861.0
2018-08-15 10:30:00,39.37,39.38,39.08,39.18,416080.0,34.2417,34.2504,33.9895,34.0765,416080.0
2018-08-15 10:40:00,39.18,39.21,39.12,39.17,283110.0,34.0765,34.1026,34.0243,34.0678,283110.0
2018-08-15 10:50:00,39.17,39.19,38.94,38.94,526659.0,34.0678,34.0852,33.8678,33.8678,526659.0
2018-08-15 11:00:00,38.94,39.43,38.93,39.4,280645.0,33.8678,34.2939,33.8591,34.2678,280645.0
2018-08-15 11:10:00,39.41,39.57,39.37,39.55,518337.0,34.2765,34.4157,34.2417,34.3983,518337.0
2018-08-15 11:20:00,39.55,39.77,39.55,39.77,286524.0,34.3983,34.5896,34.3983,34.5896,286524.0
2018-08-15 11:30:00,39.77,40.1,39.74,39.98,236522.0,34.5896,34.8767,34.5635,34.7723,236522.0
2018-08-15 11:40:00,39.98,39.99,39.81,39.9,235074.0,34.7723,34.781,34.6244,34.7027,235074.0
2018-08-15 11:50:00,39.9,39.91,39.64,39.67,170469.0,34.7027,34.7114,34.4766,34.5027,170469.0
2018-08-15 12:00:00,39.68,39.72,39.61,39.68,96573.0,34.5114,34.5462,34.4505,34.5114,96573.0
2018-08-15 12:10:00,39.68,39.68,39.54,39.6,74142.0,34.5114,34.5114,34.3896,34.4418,74142.0
2018-08-15 12:20:00,39.6,39.74,39.55,39.72,102094.0,34.4418,34.5635,34.3983,34.5462,102094.0
2018-08-15 12:30:00,39.72,39.81,39.69,39.77,119127.0,34.5462,34.6244,34.5201,34.5896,119127.0
2018-08-15 12:40:00,39.78,39.83,39.76,39.82,86520.0,34.5983,34.6418,34.5809,34.6331,86520.0
2018-08-15 12:50:00,39.82,39.87,39.8,39.85,56836.0,34.6331,34.6766,34.6157,34.6592,56836.0
2018-08-15 13:00:00,39.85,39.85,39.71,39.74,74619.0,34.6592,34.6592,34.5375,34.5635,74619.0
2018-08-15 13:10:00,39.74,39.77,39.69,39.69,74334.0,34.5635,34.5896,34.5201,34.5201,74334.0
2018-08-15 13:20:00,39.69,39.82,39.68,39.82,87237.0,34.5201,34.6331,34.5114,34.6331,87237.0
2018-08-15 13:30:00,39.82,39.85,39.76,39.8,98069.0,34.6331,34.6592,34.5809,34.6157,98069.0
2018-08-15 13:40:00,39.81,39.82,39.69,39.72,58366.0,34.6244,34.6331,34.5201,34.5462,58366.0
2018-08-15 13:50:00,39.73,39.86,39.71,39.83,108171.0,34.5548,34.6679,34.5375,34.6418,108171.0
2018-08-15 14:00:00,39.82,39.83,39.68,39.68,109000.0,34.6331,34.6418,34.5114,34.5114,109000.0
2018-08-15 14:10:00,39.68,39.71,39.64,39.66,79416.0,34.5114,34.5375,34.4766,34.494,79416.0
2018-08-15 14:20:00,39.66,39.68,39.57,39.62,107486.0,34.494,34.5114,34.4157,34.4592,107486.0
2018-08-15 14:30:00,39.62,39.73,39.58,39.69,80872.0,34.4592,34.5548,34.4244,34.5201,80872.0
2018-08-15 14:40:00,39.68,39.71,39.59,39.6,117002.0,34.5114,34.5375,34.4331,34.4418,117002.0
2018-08-15 14:50:00,39.61,39.74,39.6,39.73,105836.0,34.4505,34.5635,34.4418,34.5548,105836.0
2018-08-15 15:00:00,39.74,39.8,39.72,39.76,130241.0,34.5635,34.6157,34.5462,34.5809,130241.0
2018-08-15 15:10:00,39.76,39.77,39.65,39.66,118729.0,34.5809,34.5896,34.4853,34.494,118729.0
2018-08-15 15:20:00,39.66,39.7,39.64,39.68,115082.0,34.494,34.5288,34.4766,34.5114,115082.0
2018-08-15 15:30:00,39.68,39.79,39.68,39.74,207986.0,34.5114,34.607,34.5114,34.5635,207986.0
2018-08-15 15:40:00,39.73,39.76,39.69,39.75,325547.0,34.5548,34.5809,34.5201,34.5722,325547.0
2018-08-15 15:50:00,39.74,39.74,39.65,39.7,574240.0,34.5635,34.5635,34.4853,34.5288,574240.0
2018-08-16 09:30:00,39.81,40.09,39.81,39.96,195329.0,34.6244,34.868,34.6244,34.7549,195329.0
2018-08-16 09:40:00,39.96,39.96,39.67,39.69,132394.0,34.7549,34.7549,34.5027,34.5201,132394.0
2018-08-16 09:50:00,39.69,39.93,39.64,39.73,150728.0,34.5201,34.7288,34.4766,34.5548,150728.0
2018-08-16 10:00:00,39.73,39.98,39.73,39.9,271154.0,34.5548,34.7723,34.5548,34.7027,271154.0
2018-08-16 10:10:00,39.91,39.91,39.83,39.84,203556.0,34.7114,34.7114,34.6418,34.6505,203556.0
2018-08-16 10:20:00,39.84,39.86,39.78,39.79,129610.0,34.6505,34.6679,34.5983,34.607,129610.0
2018-08-16 10:30:00,39.78,39.97,39.76,39.92,137355.0,34.5983,34.7636,34.5809,34.7201,137355.0
2018-08-16 10:40:00,39.92,39.94,39.79,39.87,148802.0,34.7201,34.7375,34.607,34.6766,148802.0
2018-08-16 10:50:00,39.88,39.96,39.86,39.95,135816.0,34.6853,34.7549,34.6679,34.7462,135816.0
2018-08-16 11:00:00,39.95,40.07,39.94,40.0,154923.0,34.7462,34.8506,34.7375,34.7897,154923.0
2018-08-16 11:10:00,40.01,40.05,39.96,39.99,77131.0,34.7984,34.8332,34.7549,34.781,77131.0
2018-08-16 11:20:00,39.99,40.0,39.9,39.97,93981.0,34.781,34.7897,34.7027,34.7636,93981.0
2018-08-16 11:30:00,39.97,40.02,39.94,39.97,120240.0,34.7636,34.8071,34.7375,34.7636,120240.0
2018-08-16 11:40:00,39.96,40.0,39.89,39.9,88019.0,34.7549,34.7897,34.694,34.7027,88019.0
2018-08-16 11:50:00,39.89,39.9,39.84,39.9,104778.0,34.694,34.7027,34.6505,34.7027,104778.0
2018-08-16 12:00:00,39.9,40.0,39.88,39.97,83667.0,34.7027,34.7897,34.6853,34.7636,83667.0
2018-08-16 12:10:00,39.98,40.14,39.97,40.14,115751.0,34.7723,34.9114,34.7636,34.9114,115751.0
2018-08-16 12:20:00,40.14,40.17,40.02,40.03,107082.0,34.9114,34.9375,34.8071,34.8158,107082.0
2018-08-16 12:30:00,40.02,40.04,39.99,40.02,55085.0,34.8071,34.8245,34.781,34.8071,55085.0
2018-08-16 12:40:00,40.02,40.13,39.99,40.12,100049.0,34.8071,34.9027,34.781,34.894,100049.0
2018-08-16 12:50:00,40.13,40.18,40.09,40.09,81626.0,34.9027,34.9462,34.868,34.868,81626.0
2018-08-16 13:00:00,40.1,40.13,40.07,40.11,50235.0,34.8767,34.9027,34.8506,34.8853,50235.0
2018-08-16 13:10:00,40.11,40.14,40.07,40.08,52407.0,34.8853,34.9114,34.8506,34.8593,52407.0
2018-08-16 13:20:00,40.08,40.12,40.05,40.05,117341.0,34.8593,34.894,34.8332,34.8332,117341.0
2018-08-16 13:30:00,40.05,40.18,40.03,40.17,92152.0,34.8332,34.9462,34.8158,34.9375,92152.0
2018-08-16 13:40:00,40.16,40.17,40.05,40.08,118587.0,34.9288,34.9375,34.8332,34.8593,118587.0
2018-08-16 13:50:00,40.09,40.14,40.06,40.13,71296.0,34.868,34.9114,34.8419,34.9027,71296.0
2018-08-16 14:00:00,40.13,40.13,40.04,40.05,90591.0,34.9027,34.9027,34.8245,34.8332,90591.0
2018-08-16 14:10:00,40.05,40.06,39.97,40.01,80096.0,34.8332,34.8419,34.7636,34.7984,80096.0
2018-08-16 14:20:00,40.01,40.01,39.93,39.98,153655.0,34.7984,34.7984,34.7288,34.7723,153655.0
2018-08-16 14:30:00,39.99,39.99,39.87,39.94,75665.0,34.781,34.781,34.6766,34.7375,75665.0
2018-08-16 14:40:00,39.93,39.98,39.9,39.98,102887.0,34.7288,34.7723,34.7027,34.7723,102887.0
2018-08-16 14:50:00,39.98,40.0,39.93,39.93,92150.0,34.7723,34.7897,34.7288,34.7288,92150.0
2018-08-16 15:00:00,39.93,39.97,39.91,39.91,156028.0,34.7288,34.7636,34.7114,34.7114,156028.0
2018-08-16 15:10:00,39.92,39.94,39.84,39.89,144052.0,34.7201,34.7375,34.6505,34.694,144052.0
2018-08-16 15:20:00,39.88,39.91,39.83,39.9,118432.0,34.6853,34.7114,34.6418,34.7027,118432.0
2018-08-16 15:30:00,39.9,39.9,39.77,39.8,190508.0,34.7027,34.7027,34.5896,34.6157,190508.0
2018-08-16 15:40:00,39.8,39.81,39.74,39.77,398440.0,34.6157,34.6244,34.5635,34.5896,398440.0
2018-08-16 15:50:00,39.76,39.82,39.74,39.77,861639.0,34.5809,34.6331,34.5635,34.5896,861639.0
2018-08-17 09:30:00,39.7,39.76,39.53,39.63,300213.0,34.5288,34.5809,34.3809,34.4679,300213.0
2018-08-17 09:40:00,39.63,39.81,39.61,39.77,115898.0,34.4679,34.6244,34.4505,34.5896,115898.0
2018-08-17 09:50:00,39.76,39.84,39.66,39.72,191442.0,34.5809,34.6505,34.494,34.5462,191442.0
2018-08-17 10:00:00,39.72,39.78,39.66,39.72,67457.0,34.5462,34.5983,34.494,34.5462,67457.0
2018-08-17 10:10:00,39.72,39.73,39.61,39.62,83037.0,34.5462,34.5548,34.4505,34.4592,83037.0
2018-08-17 10:20:00,39.62,39.68,39.56,39.64,89688.0,34.4592,34.5114,34.407,34.4766,89688.0
2018-08-17 10:30:00,39.64,39.69,39.61,39.65,54534.0,34.4766,34.5201,34.4505,34.4853,54534.0
2018-08-17 10:40:00,39.65,39.66,39.62,39.64,132421.0,34.4853,34.494,34.4592,34.4766,132421.0
2018-08-17 10:50:00,39.63,39.77,39.62,39.75,111375.0,34.4679,34.5896,34.4592,34.5722,111375.0
2018-08-17 11:00:00,39.75,39.77,39.64,39.73,124062.0,34.5722,34.5896,34.4766,34.5548,124062.0
2018-08-17 11:10:00,39.73,39.75,39.67,39.69,82845.0,34.5548,34.5722,34.5027,34.5201,82845.0
2018-08-17 11:20:00,39.69,39.74,39.68,39.72,148397.0,34.5201,34.5635,34.5114,34.5462,148397.0
2018-08-17 11:30:00,39.72,39.76,39.69,39.72,83927.0,34.5462,34.5809,34.5201,34.5462,83927.0
2018-08-17 11:40:00,39.72,39.74,39.68,39.7,76859.0,34.5462,34.5635,34.5114,34.5288,76859.0
2018-08-17 11:50:00,39.7,39.75,39.69,39.72,89268.0,34.5288,34.5722,34.5201,34.5462,89268.0
2018-08-17 12:00:00,39.72,39.75,39.65,39.66,67432.0,34.5462,34.5722,34.4853,34.494,67432.0
2018-08-17 12:10:00,39.65,39.75,39.65,39.72,84878.0,34.4853,34.5722,34.4853,34.5462,84878.0
2018-08-17 12:20:00,39.73,39.76,39.72,39.76,53560.0,34.5548,34.5809,34.5462,34.5809,53560.0
2018-08-17 12:30:00,39.76,39.77,39.72,39.74,62731.0,34.5809,34.5896,34.5462,34.5635,62731.0
2018-08-17 12:40:00,39.74,39.78,39.72,39.78,76715.0,34.5635,34.5983,34.5462,34.5983,76715.0
2018-08-17 12:50:00,39.77,39.79,39.72,39.73,52723.0,34.5896,34.607,34.5462,34.5548,52723.0
2018-08-17 13:00:00,39.72,39.78,39.72,39.76,46828.0,34.5462,34.5983,34.5462,34.5809,46828.0
2018-08-17 13:10:00,39.77,39.81,39.75,39.79,34010.0,34.5896,34.6244,34.5722,34.607,34010.0
2018-08-17 13:20:00,39.78,39.79,39.74,39.76,44925.0,34.5983,34.607,34.5635,34.5809,44925.0
2018-08-17 13:30:00,39.75,39.82,39.75,39.82,57829.0,34.5722,34.6331,34.5722,34.6331,57829.0
2018-08-17 13:40:00,39.82,39.83,39.77,39.79,53773.0,34.6331,34.6418,34.5896,34.607,53773.0
2018-08-17 13:50:00,39.79,39.83,39.75,39.8,65448.0,34.607,34.6418,34.5722,34.6157,65448.0
2018-08-17 14:00:00,39.79,39.9,39.78,39.87,155935.0,34.607,34.7027,34.5983,34.6766,155935.0
2018-08-17 14:10:00,39.86,39.95,39.84,39.93,94212.0,34.6679,34.7462,34.6505,34.7288,94212.0
2018-08-17 14:20:00,39.92,40.0,39.92,39.98,89196.0,34.7201,34.7897,34.7201,34.7723,89196.0
2018-08-17 14:30:00,39.97,39.98,39.93,39.97,58173.0,34.7636,34.7723,34.7288,34.7636,58173.0
2018-08-17 14:40:00,39.97,40.07,39.96,40.02,98949.0,34.7636,34.8506,34.7549,34.8071,98949.0
2018-08-17 14:50:00,40.02,40.08,39.99,40.07,84443.0,34.8071,34.8593,34.781,34.8506,84443.0
2018-08-17 15:00:00,40.06,40.06,39.99,40.02,80819.0,34.8419,34.8419,34.781,34.8071,80819.0
2018-08-17 15:10:00,40.02,40.04,39.99,40.04,70861.0,34.8071,34.8245,34.781,34.8245,70861.0
2018-08-17 15:20:00,40.04,40.07,40.02,40.04,93399.0,34.8245,34.8506,34.8071,34.8245,93399.0
2018-08-17 15:30:00,40.03,40.03,39.98,40.0,100762.0,34.8158,34.8158,34.7723,34.7897,100762.0
2018-08-17 15:40:00,40.0,40.02,39.98,40.01,199138.0,34.7897,34.8071,34.7723,34.7984,199138.0
2018-08-17 15:50:00,40.0,40.01,39.96,39.96,891231.0,34.7897,34.7984,34.7549,34.7549,891231.0
2018-08-20 09:30:00,40.0,40.12,39.91,40.1,192085.0,34.7897,34.894,34.7114,34.8767,192085.0
2018-08-20 09:40:00,40.11,40.16,39.96,40.06,174085.0,34.8853,34.9288,34.7549,34.8419,174085.0
2018-08-20 09:50:00,40.05,40.09,39.97,40.05,124689.0,34.8332,34.868,34.7636,34.8332,124689.0
2018-08-20 10:00:00,40.05,40.2,40.05,40.12,237920.0,34.8332,34.9636,34.8332,34.894,237920.0
2018-08-20 10:10:00,40.13,40.16,40.01,40.06,89018.0,34.9027,34.9288,34.7984,34.8419,89018.0
2018-08-20 10:20:00,40.05,40.17,40.02,40.12,76446.0,34.8332,34.9375,34.8071,34.894,76446.0
2018-08-20 10:30:00,40.12,40.13,40.07,40.09,81818.0,34.894,34.9027,34.8506,34.868,81818.0
2018-08-20 10:40:00,40.09,40.21,40.09,40.17,68980.0,34.868,34.9723,34.868,34.9375,68980.0
2018-08-20 10:50:00,40.18,40.19,40.11,40.18,63881.0,34.9462,34.9549,34.8853,34.9462,63881.0
2018-08-20 11:00:00,40.19,40.19,40.05,40.05,76669.0,34.9549,34.9549,34.8332,34.8332,76669.0
2018-08-20 11:10:00,40.06,40.1,39.99,40.1,125389.0,34.8419,34.8767,34.781,34.8767,125389.0
2018-08-20 11:20:00,40.09,40.22,40.05,40.2,171201.0,34.868,34.981,34.8332,34.9636,171201.0
2018-08-20 11:30:00,40.2,40.26,40.15,40.26,105445.0,34.9636,35.0158,34.9201,35.0158,105445.0
2018-08-20 11:40:00,40.26,40.38,40.25,40.35,102510.0,35.0158,35.1202,35.0071,35.0941,102510.0
2018-08-20 11:50:00,40.35,40.45,40.34,40.43,92936.0,35.0941,35.1811,35.0854,35.1637,92936.0
2018-08-20 12:00:00,40.43,40.52,40.42,40.52,100243.0,35.1637,35.2419,35.155,35.2419,100243.0
2018-08-20 12:10:00,40.51,40.53,40.47,40.51,72741.0,35.2332,35.2506,35.1985,35.2332,72741.0
2018-08-20 12:20:00,40.52,40.62,40.51,40.57,74484.0,35.2419,35.3289,35.2332,35.2854,74484.0
2018-08-20 12:30:00,40.56,40.65,40.54,40.65,133354.0,35.2767,35.355,35.2593,35.355,133354.0
2018-08-20 12:40:00,40.65,40.7,40.59,40.59,139948.0,35.355,35.3985,35.3028,35.3028,139948.0
2018-08-20 12:50:00,40.59,40.6,40.53,40.57,194958.0,35.3028,35.3115,35.2506,35.2854,194958.0
2018-08-20 13:00:00,40.58,40.62,40.53,40.59,129347.0,35.2941,35.3289,35.2506,35.3028,129347.0
2018-08-20 13:10:00,40.6,40.67,40.58,40.65,91185.0,35.3115,35.3724,35.2941,35.355,91185.0
2018-08-20 13:20:00,40.66,40.71,40.63,40.64,122190.0,35.3637,35.4072,35.3376,35.3463,122190.0
2018-08-20 13:30:00,40.64,40.69,40.63,40.68,98361.0,35.3463,35.3898,35.3376,35.3811,98361.0
2018-08-20 13:40:00,40.68,40.71,40.65,40.7,107335.0,35.3811,35.4072,35.355,35.3985,107335.0
2018-08-20 13:50:00,40.7,40.77,40.61,40.73,173926.0,35.3985,35.4594,35.3202,35.4246,173926.0
2018-08-20 14:00:00,40.73,40.73,40.57,40.62,125083.0,35.4246,35.4246,35.2854,35.3289,125083.0
2018-08-20 14:10:00,40.62,40.62,40.56,40.59,56127.0,35.3289,35.3289,35.2767,35.3028,56127.0
2018-08-20 14:20:00,40.59,40.61,40.53,40.56,64476.0,35.3028,35.3202,35.2506,35.2767,64476.0
2018-08-20 14:30:00,40.56,40.59,40.52,40.57,88245.0,35.2767,35.3028,35.2419,35.2854,88245.0
2018-08-20 14:40:00,40.56,40.61,40.55,40.55,64777.0,35.2767,35.3202,35.268,35.268,64777.0
2018-08-20 14:50:00,40.56,40.56,40.52,40.54,40522.0,35.2767,35.2767,35.2419,35.2593,40522.0
2018-08-20 15:00:00,40.54,40.54,40.47,40.52,57195.0,35.2593,35.2593,35.1985,35.2419,57195.0
2018-08-20 15:10:00,40.52,40.53,40.49,40.5,54920.0,35.2419,35.2506,35.2159,35.2245,54920.0
2018-08-20 15:20:00,40.5,40.5,40.44,40.44,52182.0,35.2245,35.2245,35.1724,35.1724,52182.0
2018-08-20 15:30:00,40.45,40.48,40.42,40.44,89019.0,35.1811,35.2072,35.155,35.1724,89019.0
2018-08-20 15:40:00,40.45,40.48,40.41,40.45,150831.0,35.1811,35.2072,35.1463,35.1811,150831.0
2018-08-20 15:50:00,40.44,40.45,40.38,40.41,407174.0,35.1724,35.1811,35.1202,35.1463,407174.0
2018-08-21 09:30:00,40.84,41.06,40.82,40.89,205802.0,35.5203,35.7116,35.5029,35.5637,205802.0
2018-08-21 09:40:00,40.9,41.05,40.9,41.05,105054.0,35.5724,35.7029,35.5724,35.7029,105054.0
2018-08-21 09:50:00,41.04,41.09,40.94,41.04,84348.0,35.6942,35.7377,35.6072,35.6942,84348.0
2018-08-21 10:00:00,41.04,41.16,41.01,41.16,133970.0,35.6942,35.7986,35.6681,35.7986,133970.0
2018-08-21 10:10:00,41.15,41.19,41.06,41.16,98904.0,35.7899,35.8247,35.7116,35.7986,98904.0
2018-08-21 10:20:00,41.15,41.16,41.08,41.12,145674.0,35.7899,35.7986,35.729,35.7638,145674.0
2018-08-21 10:30:00,41.12,41.21,41.11,41.18,118699.0,35.7638,35.8421,35.7551,35.816,118699.0
2018-08-21 10:40:00,41.19,41.29,41.13,41.17,180666.0,35.8247,35.9116,35.7725,35.8073,180666.0
2018-08-21 10:50:00,41.16,41.19,41.1,41.12,109275.0,35.7986,35.8247,35.7464,35.7638,109275.0
2018-08-21 11:00:00,41.11,41.14,41.06,41.12,137666.0,35.7551,35.7812,35.7116,35.7638,137666.0
2018-08-21 11:10:00,41.12,41.15,41.07,41.09,88287.0,35.7638,35.7899,35.7203,35.7377,88287.0
2018-08-21 11:20:00,41.09,41.13,41.03,41.04,101302.0,35.7377,35.7725,35.6855,35.6942,101302.0
2018-08-21 11:30:00,41.05,41.14,40.99,41.14,153953.0,35.7029,35.7812,35.6507,35.7812,153953.0
2018-08-21 11:40:00,41.14,41.15,41.09,41.15,42364.0,35.7812,35.7899,35.7377,35.7899,42364.0
2018-08-21 11:50:00,41.14,41.19,41.12,41.13,72554.0,35.7812,35.8247,35.7638,35.7725,72554.0
2018-08-21 12:00:00,41.14,41.14,41.08,41.12,44070.0,35.7812,35.7812,35.729,35.7638,44070.0
2018-08-21 12:10:00,41.12,41.13,41.06,41.08,100877.0,35.7638,35.7725,35.7116,35.729,100877.0
2018-08-21 12:20:00,41.08,41.15,41.08,41.15,83371.0,35.729,35.7899,35.729,35.7899,83371.0
2018-08-21 12:30:00,41.15,41.22,41.14,41.21,95692.0,35.7899,35.8508,35.7812,35.8421,95692.0
2018-08-21 12:40:00,41.22,41.22,41.15,41.16,47640.0,35.8508,35.8508,35.7899,35.7986,47640.0
2018-08-21 12:50:00,41.17,41.18,41.1,41.1,49434.0,35.8073,35.816,35.7464,35.7464,49434.0
2018-08-21 13:00:00,41.11,41.19,41.1,41.15,87514.0,35.7551,35.8247,35.7464,35.7899,87514.0
2018-08-21 13:10:00,41.16,41.21,41.14,41.21,45552.0,35.7986,35.8421,35.7812,35.8421,45552.0
2018-08-21 13:20:00,41.2,41.25,41.13,41.25,149828.0,35.8334,35.8769,35.7725,35.8769,149828.0
2018-08-21 13:30:00,41.25,41.3,41.23,41.29,91014.0,35.8769,35.9203,35.8595,35.9116,91014.0
2018-08-21 13:40:00,41.29,41.3,41.24,41.26,92789.0,35.9116,35.9203,35.8682,35.8856,92789.0
2018-08-21 13:50:00,41.27,41.28,41.19,41.21,81530.0,35.8943,35.9029,35.8247,35.8421,81530.0
2018-08-21 14:00:00,41.2,41.24,41.17,41.23,58939.0,35.8334,35.8682,35.8073,35.8595,58939.0
2018-08-21 14:10:00,41.23,41.31,41.22,41.29,49598.0,35.8595,35.929,35.8508,35.9116,49598.0
2018-08-21 14:20:00,41.29,41.29,41.21,41.23,53289.0,35.9116,35.9116,35.8421,35.8595,53289.0
2018-08-21 14:30:00,41.23,41.24,41.16,41.19,66167.0,35.8595,35.8682,35.7986,35.8247,66167.0
2018-08-21 14:40:00,41.19,41.22,41.14,41.15,56701.0,35.8247,35.8508,35.7812,35.7899,56701.0
2018-08-21 14:50:00,41.14,41.17,41.11,41.15,80523.0,35.7812,35.8073,35.7551,35.7899,80523.0
2018-08-21 15:00:00,41.15,41.15,41.09,41.09,62439.0,35.7899,35.7899,35.7377,35.7377,62439.0
2018-08-21 15:10:00,41.09,41.1,41.03,41.04,83754.0,35.7377,35.7464,35.6855,35.6942,83754.0
2018-08-21 15:20:00,41.04,41.05,41.0,41.03,63270.0,35.6942,35.7029,35.6594,35.6855,63270.0
2018-08-21 15:30:00,41.03,41.04,40.93,40.94,87509.0,35.6855,35.6942,35.5985,35.6072,87509.0
2018-08-21 15:40:00,40.94,40.97,40.89,40.91,267099.0,35.6072,35.6333,35.5637,35.5811,267099.0
2018-08-21 15:50:00,40.91,40.98,40.89,40.92,496538.0,35.5811,35.642,35.5637,35.5898,496538.0
2018-08-22 09:30:00,41.27,41.47,41.1,41.35,297342.0,35.8943,36.0682,35.7464,35.9638,297342.0
2018-08-22 09:40:00,41.35,41.47,41.31,41.46,169145.0,35.9638,36.0682,35.929,36.0595,169145.0
2018-08-22 09:50:00,41.47,41.53,41.35,41.48,296888.0,36.0682,36.1204,35.9638,36.0769,296888.0
2018-08-22 10:00:00,41.47,41.49,41.32,41.36,159206.0,36.0682,36.0856,35.9377,35.9725,159206.0
2018-08-22 10:10:00,41.36,41.39,41.22,41.25,152854.0,35.9725,35.9986,35.8508,35.8769,152854.0
2018-08-22 10:20:00,41.25,41.3,41.21,41.21,46410.0,35.8769,35.9203,35.8421,35.8421,46410.0
2018-08-22 10:30:00,41.21,41.35,41.07,41.33,136715.0,35.8421,35.9638,35.7203,35.9464,136715.0
2018-08-22 10:40:00,41.33,41.39,41.28,41.37,82325.0,35.9464,35.9986,35.9029,35.9812,82325.0
2018-08-22 10:50:00,41.36,41.43,41.34,41.38,45705.0,35.9725,36.0334,35.9551,35.9899,45705.0
2018-08-22 11:00:00,41.37,41.41,41.34,41.38,61759.0,35.9812,36.016,35.9551,35.9899,61759.0
2018-08-22 11:10:00,41.38,41.47,41.36,41.41,100294.0,35.9899,36.0682,35.9725,36.016,100294.0
2018-08-22 11:20:00,41.41,41.45,41.37,41.37,85960.0,36.016,36.0508,35.9812,35.9812,85960.0
2018-08-22 11:30:00,41.38,41.38,41.29,41.32,86803.0,35.9899,35.9899,35.9116,35.9377,86803.0
2018-08-22 11:40:00,41.32,41.35,41.29,41.32,37475.0,35.9377,35.9638,35.9116,35.9377,37475.0
2018-08-22 11:50:00,41.31,41.36,41.29,41.36,32636.0,35.929,35.9725,35.9116,35.9725,32636.0
2018-08-22 12:00:00,41.36,41.39,41.33,41.34,41449.0,35.9725,35.9986,35.9464,35.9551,41449.0
2018-08-22 12:10:00,41.33,41.36,41.32,41.34,91053.0,35.9464,35.9725,35.9377,35.9551,91053.0
2018-08-22 12:20:00,41.35,41.36,41.3,41.31,44302.0,35.9638,35.9725,35.9203,35.929,44302.0
2018-08-22 12:30:00,41.31,41.35,41.28,41.31,73547.0,35.929,35.9638,35.9029,35.929,73547.0
2018-08-22 12:40:00,41.32,41.35,41.25,41.25,51943.0,35.9377,35.9638,35.8769,35.8769,51943.0
2018-08-22 12:50:00,41.25,41.29,41.23,41.29,68472.0,35.8769,35.9116,35.8595,35.9116,68472.0
2018-08-22 13:00:00,41.29,41.31,41.22,41.24,44902.0,35.9116,35.929,35.8508,35.8682,44902.0
2018-08-22 13:10:00,41.24,41.25,41.21,41.22,47464.0,35.8682,35.8769,35.8421,35.8508,47464.0
2018-08-22 13:20:00,41.23,41.29,41.22,41.23,40451.0,35.8595,35.9116,35.8508,35.8595,40451.0
2018-08-22 13:30:00,41.23,41.27,41.22,41.22,39882.0,35.8595,35.8943,35.8508,35.8508,39882.0
2018-08-22 13:40:00,41.22,41.26,41.19,41.21,52857.0,35.8508,35.8856,35.8247,35.8421,52857.0
2018-08-22 13:50:00,41.21,41.24,41.17,41.23,58016.0,35.8421,35.8682,35.8073,35.8595,58016.0
2018-08-22 14:00:00,41.24,41.28,41.18,41.2,56923.0,35.8682,35.9029,35.816,35.8334,56923.0
2018-08-22 14:10:00,41.19,41.21,41.15,41.16,58797.0,35.8247,35.8421,35.7899,35.7986,58797.0
2018-08-22 14:20:00,41.16,41.19,41.13,41.19,46488.0,35.7986,35.8247,35.7725,35.8247,46488.0
2018-08-22 14:30:00,41.19,41.21,41.17,41.2,50739.0,35.8247,35.8421,35.8073,35.8334,50739.0
2018-08-22 14:40:00,41.2,41.25,41.18,41.23,66693.0,35.8334,35.8769,35.816,35.8595,66693.0
2018-08-22 14:50:00,41.24,41.3,41.24,41.29,67643.0,35.8682,35.9203,35.8682,35.9116,67643.0
2018-08-22 15:00:00,41.3,41.33,41.25,41.3,67248.0,35.9203,35.9464,35.8769,35.9203,67248.0
2018-08-22 15:10:00,41.3,41.35,41.29,41.34,79396.0,35.9203,35.9638,35.9116,35.9551,79396.0
2018-08-22 15:20:00,41.35,41.38,41.32,41.34,93595.0,35.9638,35.9899,35.9377,35.9551,93595.0
2018-08-22 15:30:00,41.35,41.37,41.31,41.32,101366.0,35.9638,35.9812,35.929,35.9377,101366.0
2018-08-22 15:40:00,41.32,41.33,41.27,41.29,178010.0,35.9377,35.9464,35.8943,35.9116,178010.0
2018-08-22 15:50:00,41.28,41.3,41.19,41.21,517712.0,35.9029,35.9203,35.8247,35.8421,517712.0
2018-08-23 09:30:00,41.02,41.09,40.73,40.85,176842.0,35.6768,35.7377,35.4246,35.529,176842.0
2018-08-23 09:40:00,40.87,40.97,40.81,40.91,99191.0,35.5464,35.6333,35.4942,35.5811,99191.0
2018-08-23 09:50:00,40.91,41.1,40.91,41.05,108702.0,35.5811,35.7464,35.5811,35.7029,108702.0
2018-08-23 10:00:00,41.06,41.15,41.06,41.07,101902.0,35.7116,35.7899,35.7116,35.7203,101902.0
2018-08-23 10:10:00,41.07,41.11,41.04,41.05,85600.0,35.7203,35.7551,35.6942,35.7029,85600.0
2018-08-23 10:20:00,41.06,41.08,40.99,41.04,55407.0,35.7116,35.729,35.6507,35.6942,55407.0
2018-08-23 10:30:00,41.04,41.07,41.01,41.03,52609.0,35.6942,35.7203,35.6681,35.6855,52609.0
2018-08-23 10:40:00,41.03,41.04,40.92,40.95,76645.0,35.6855,35.6942,35.5898,35.6159,76645.0
2018-08-23 10:50:00,40.95,40.98,40.9,40.91,67006.0,35.6159,35.642,35.5724,35.5811,67006.0
2018-08-23 11:00:00,40.9,40.95,40.86,40.88,73678.0,35.5724,35.6159,35.5377,35.5551,73678.0
2018-08-23 11:10:00,40.88,40.96,40.88,40.9,83133.0,35.5551,35.6246,35.5551,35.5724,83133.0
2018-08-23 11:20:00,40.89,40.99,40.87,40.94,138567.0,35.5637,35.6507,35.5464,35.6072,138567.0
2018-08-23 11:30:00,40.94,41.02,40.89,40.9,116873.0,35.6072,35.6768,35.5637,35.5724,116873.0
2018-08-23 11:40:00,40.9,40.95,40.89,40.94,49927.0,35.5724,35.6159,35.5637,35.6072,49927.0
2018-08-23 11:50:00,40.94,41.0,40.93,40.97,81509.0,35.6072,35.6594,35.5985,35.6333,81509.0
2018-08-23 12:00:00,40.97,41.05,40.96,41.05,64280.0,35.6333,35.7029,35.6246,35.7029,64280.0
2018-08-23 12:10:00,41.05,41.08,41.01,41.02,47460.0,35.7029,35.729,35.6681,35.6768,47460.0
2018-08-23 12:20:00,41.02,41.07,41.01,41.02,78619.0,35.6768,35.7203,35.6681,35.6768,78619.0
2018-08-23 12:30:00,41.02,41.03,40.95,40.99,52353.0,35.6768,35.6855,35.6159,35.6507,52353.0
2018-08-23 12:40:00,40.98,41.02,40.98,41.0,44374.0,35.642,35.6768,35.642,35.6594,44374.0
2018-08-23 12:50:00,41.0,41.02,40.96,40.97,54847.0,35.6594,35.6768,35.6246,35.6333,54847.0
2018-08-23 13:00:00,40.97,40.98,40.91,40.91,73206.0,35.6333,35.642,35.5811,35.5811,73206.0
2018-08-23 13:10:00,40.91,40.92,40.83,40.87,93563.0,35.5811,35.5898,35.5116,35.5464,93563.0
2018-08-23 13:20:00,40.88,40.89,40.83,40.88,64209.0,35.5551,35.5637,35.5116,35.5551,64209.0
2018-08-23 13:30:00,40.88,40.91,40.87,40.88,80015.0,35.5551,35.5811,35.5464,35.5551,80015.0
2018-08-23 13:40:00,40.88,40.92,40.86,40.91,93664.0,35.5551,35.5898,35.5377,35.5811,93664.0
2018-08-23 13:50:00,40.91,40.92,40.87,40.87,86962.0,35.5811,35.5898,35.5464,35.5464,86962.0
2018-08-23 14:00:00,40.87,40.92,40.87,40.91,48585.0,35.5464,35.5898,35.5464,35.5811,48585.0
2018-08-23 14:10:00,40.91,40.92,40.82,40.84,143116.0,35.5811,35.5898,35.5029,35.5203,143116.0
2018-08-23 14:20:00,40.84,40.91,40.82,40.89,82494.0,35.5203,35.5811,35.5029,35.5637,82494.0
2018-08-23 14:30:00,40.89,40.9,40.82,40.84,46783.0,35.5637,35.5724,35.5029,35.5203,46783.0
2018-08-23 14:40:00,40.84,40.86,40.77,40.77,49790.0,35.5203,35.5377,35.4594,35.4594,49790.0
2018-08-23 14:50:00,40.78,40.78,40.75,40.76,68335.0,35.4681,35.4681,35.442,35.4507,68335.0
2018-08-23 15:00:00,40.76,40.77,40.73,40.76,64908.0,35.4507,35.4594,35.4246,35.4507,64908.0
2018-08-23 15:10:00,40.77,40.78,40.73,40.73,155236.0,35.4594,35.4681,35.4246,35.4246,155236.0
2018-08-23 15:20:00,40.74,40.74,40.71,40.71,69522.0,35.4333,35.4333,35.4072,35.4072,69522.0
2018-08-23 15:30:00,40.72,40.74,40.69,40.73,134269.0,35.4159,35.4333,35.3898,35.4246,134269.0
2018-08-23 15:40:00,40.73,40.78,40.7,40.78,272201.0,35.4246,35.4681,35.3985,35.4681,272201.0
2018-08-23 15:50:00,40.78,40.83,40.74,40.83,460655.0,35.4681,35.5116,35.4333,35.5116,460655.0
2018-08-24 09:30:00,41.2,41.27,41.07,41.2,240107.0,35.8334,35.8943,35.7203,35.8334,240107.0
2018-08-24 09:40:00,41.2,41.38,41.18,41.36,136233.0,35.8334,35.9899,35.816,35.9725,136233.0
2018-08-24 09:50:00,41.36,41.39,41.17,41.17,144406.0,35.9725,35.9986,35.8073,35.8073,144406.0
2018-08-24 10:00:00,41.18,41.23,41.12,41.15,152811.0,35.816,35.8595,35.7638,35.7899,152811.0
2018-08-24 10:10:00,41.16,41.25,41.13,41.19,78758.0,35.7986,35.8769,35.7725,35.8247,78758.0
2018-08-24 10:20:00,41.18,41.21,41.06,41.08,113116.0,35.816,35.8421,35.7116,35.729,113116.0
2018-08-24 10:30:00,41.08,41.2,41.07,41.19,101923.0,35.729,35.8334,35.7203,35.8247,101923.0
2018-08-24 10:40:00,41.19,41.2,41.09,41.11,154457.0,35.8247,35.8334,35.7377,35.7551,154457.0
2018-08-24 10:50:00,41.12,41.18,41.08,41.16,85794.0,35.7638,35.816,35.729,35.7986,85794.0
2018-08-24 11:00:00,41.16,41.18,41.1,41.11,166309.0,35.7986,35.816,35.7464,35.7551,166309.0
2018-08-24 11:10:00,41.11,41.14,41.07,41.12,72343.0,35.7551,35.7812,35.7203,35.7638,72343.0
2018-08-24 11:20:00,41.12,41.12,41.04,41.09,56435.0,35.7638,35.7638,35.6942,35.7377,56435.0
2018-08-24 11:30:00,41.08,41.12,41.04,41.06,56821.0,35.729,35.7638,35.6942,35.7116,56821.0
2018-08-24 11:40:00,41.05,41.07,41.01,41.04,41541.0,35.7029,35.7203,35.6681,35.6942,41541.0
2018-08-24 11:50:00,41.04,41.04,40.93,41.03,172813.0,35.6942,35.6942,35.5985,35.6855,172813.0
2018-08-24 12:00:00,41.04,41.1,41.03,41.09,47658.0,35.6942,35.7464,35.6855,35.7377,47658.0
2018-08-24 12:10:00,41.09,41.1,41.06,41.06,48835.0,35.7377,35.7464,35.7116,35.7116,48835.0
2018-08-24 12:20:00,41.06,41.14,41.05,41.14,51111.0,35.7116,35.7812,35.7029,35.7812,51111.0
2018-08-24 12:30:00,41.13,41.14,41.06,41.08,47092.0,35.7725,35.7812,35.7116,35.729,47092.0
2018-08-24 12:40:00,41.07,41.13,41.05,41.12,23631.0,35.7203,35.7725,35.7029,35.7638,23631.0
2018-08-24 12:50:00,41.11,41.12,41.06,41.08,31234.0,35.7551,35.7638,35.7116,35.729,31234.0
2018-08-24 13:00:00,41.08,41.08,41.01,41.01,100623.0,35.729,35.729,35.6681,35.6681,100623.0
2018-08-24 13:10:00,41.01,41.02,40.98,41.0,32679.0,35.6681,35.6768,35.642,35.6594,32679.0
2018-08-24 13:20:00,41.0,41.0,40.95,40.96,36186.0,35.6594,35.6594,35.6159,35.6246,36186.0
2018-08-24 13:30:00,40.97,40.97,40.87,40.88,61489.0,35.6333,35.6333,35.5464,35.5551,61489.0
2018-08-24 13:40:00,40.88,40.93,40.84,40.91,53619.0,35.5551,35.5985,35.5203,35.5811,53619.0
2018-08-24 13:50:00,40.91,41.0,40.89,40.98,64761.0,35.5811,35.6594,35.5637,35.642,64761.0
2018-08-24 14:00:00,40.97,40.97,40.77,40.81,271574.0,35.6333,35.6333,35.4594,35.4942,271574.0
2018-08-24 14:10:00,40.82,40.83,40.74,40.78,85173.0,35.5029,35.5116,35.4333,35.4681,85173.0
2018-08-24 14:20:00,40.79,40.88,40.76,40.87,81297.0,35.4768,35.5551,35.4507,35.5464,81297.0
2018-08-24 14:30:00,40.87,40.87,40.79,40.79,56677.0,35.5464,35.5464,35.4768,35.4768,56677.0
2018-08-24 14:40:00,40.8,40.82,40.78,40.8,68139.0,35.4855,35.5029,35.4681,35.4855,68139.0
2018-08-24 14:50:00,40.8,40.83,40.76,40.77,61353.0,35.4855,35.5116,35.4507,35.4594,61353.0
2018-08-24 15:00:00,40.76,40.79,40.7,40.71,127134.0,35.4507,35.4768,35.3985,35.4072,127134.0
2018-08-24 15:10:00,40.71,40.78,40.69,40.77,141090.0,35.4072,35.4681,35.3898,35.4594,141090.0
2018-08-24 15:20:00,40.77,40.81,40.75,40.77,146753.0,35.4594,35.4942,35.442,35.4594,146753.0
2018-08-24 15:30:00,40.77,40.8,40.74,40.8,138508.0,35.4594,35.4855,35.4333,35.4855,138508.0
2018-08-24 15:40:00,40.8,40.83,40.77,40.8,168747.0,35.4855,35.5116,35.4594,35.4855,168747.0
2018-08-24 15:50:00,40.81,40.82,40.75,40.8,640388.0,35.4942,35.5029,35.442,35.4855,640388.0
2018-08-27 09:30:00,40.92,41.04,40.84,41.0,321173.0,35.5898,35.6942,35.5203,35.6594,321173.0
2018-08-27 09:40:00,41.0,41.11,40.87,41.11,215480.0,35.6594,35.7551,35.5464,35.7551,215480.0
2018-08-27 09:50:00,41.1,41.15,41.04,41.1,226735.0,35.7464,35.7899,35.6942,35.7464,226735.0
2018-08-27 10:00:00,41.1,41.36,41.02,41.36,222979.0,35.7464,35.9725,35.6768,35.9725,222979.0
2018-08-27 10:10:00,41.36,41.4,41.21,41.23,165134.0,35.9725,36.0073,35.8421,35.8595,165134.0
2018-08-27 10:20:00,41.22,41.25,41.18,41.18,126537.0,35.8508,35.8769,35.816,35.816,126537.0
2018-08-27 10:30:00,41.18,41.2,41.12,41.13,123372.0,35.816,35.8334,35.7638,35.7725,123372.0
2018-08-27 10:40:00,41.12,41.17,41.1,41.16,89516.0,35.7638,35.8073,35.7464,35.7986,89516.0
2018-08-27 10:50:00,41.16,41.2,41.08,41.2,117711.0,35.7986,35.8334,35.729,35.8334,117711.0
2018-08-27 11:00:00,41.2,41.21,41.07,41.1,111182.0,35.8334,35.8421,35.7203,35.7464,111182.0
2018-08-27 11:10:00,41.1,41.11,41.01,41.07,102036.0,35.7464,35.7551,35.6681,35.7203,102036.0
2018-08-27 11:20:00,41.07,41.12,41.01,41.05,96210.0,35.7203,35.7638,35.6681,35.7029,96210.0
2018-08-27 11:30:00,41.05,41.09,41.02,41.02,55572.0,35.7029,35.7377,35.6768,35.6768,55572.0
2018-08-27 11:40:00,41.02,41.09,41.01,41.09,110248.0,35.6768,35.7377,35.6681,35.7377,110248.0
2018-08-27 11:50:00,41.09,41.11,41.04,41.07,163603.0,35.7377,35.7551,35.6942,35.7203,163603.0
2018-08-27 12:00:00,41.07,41.1,41.03,41.05,58093.0,35.7203,35.7464,35.6855,35.7029,58093.0
2018-08-27 12:10:00,41.07,41.1,41.06,41.09,33079.0,35.7203,35.7464,35.7116,35.7377,33079.0
2018-08-27 12:20:00,41.1,41.12,41.07,41.1,70809.0,35.7464,35.7638,35.7203,35.7464,70809.0
2018-08-27 12:30:00,41.09,41.1,41.06,41.06,77926.0,35.7377,35.7464,35.7116,35.7116,77926.0
2018-08-27 12:40:00,41.07,41.08,41.02,41.05,34827.0,35.7203,35.729,35.6768,35.7029,34827.0
2018-08-27 12:50:00,41.05,41.07,41.01,41.05,47859.0,35.7029,35.7203,35.6681,35.7029,47859.0
2018-08-27 13:00:00,41.05,41.08,41.02,41.05,38853.0,35.7029,35.729,35.6768,35.7029,38853.0
2018-08-27 13:10:00,41.04,41.09,41.03,41.03,74425.0,35.6942,35.7377,35.6855,35.6855,74425.0
2018-08-27 13:20:00,41.02,41.05,41.01,41.04,66512.0,35.6768,35.7029,35.6681,35.6942,66512.0
2018-08-27 13:30:00,41.05,41.06,41.02,41.05,116210.0,35.7029,35.7116,35.6768,35.7029,116210.0
2018-08-27 13:40:00,41.04,41.07,41.02,41.07,103640.0,35.6942,35.7203,35.6768,35.7203,103640.0
2018-08-27 13:50:00,41.06,41.08,41.03,41.04,82049.0,35.7116,35.729,35.6855,35.6942,82049.0
2018-08-27 14:00:00,41.05,41.08,41.02,41.04,44488.0,35.7029,35.729,35.6768,35.6942,44488.0
2018-08-27 14:10:00,41.03,41.05,40.98,41.01,109451.0,35.6855,35.7029,35.642,35.6681,109451.0
2018-08-27 14:20:00,41.0,41.06,40.99,41.05,56548.0,35.6594,35.7116,35.6507,35.7029,56548.0
2018-08-27 14:30:00,41.06,41.08,41.01,41.04,56289.0,35.7116,35.729,35.6681,35.6942,56289.0
2018-08-27 14:40:00,41.05,41.07,41.03,41.06,172294.0,35.7029,35.7203,35.6855,35.7116,172294.0
2018-08-27 14:50:00,41.06,41.07,41.04,41.06,57653.0,35.7116,35.7203,35.6942,35.7116,57653.0
2018-08-27 15:00:00,41.05,41.07,41.01,41.02,67404.0,35.7029,35.7203,35.6681,35.6768,67404.0
2018-08-27 15:10:00,41.02,41.06,41.02,41.05,51886.0,35.6768,35.7116,35.6768,35.7029,51886.0
2018-08-27 15:20:00,41.05,41.1,41.04,41.09,102355.0,35.7029,35.7464,35.6942,35.7377,102355.0
2018-08-27 15:30:00,41.09,41.1,41.01,41.04,127848.0,35.7377,35.7464,35.6681,35.6942,127848.0
2018-08-27 15:40:00,41.04,41.06,41.01,41.02,166424.0,35.6942,35.7116,35.6681,35.6768,166424.0
2018-08-27 15:50:00,41.01,41.03,40.98,41.0,400513.0,35.6681,35.6855,35.642,35.6594,400513.0
2018-08-28 09:30:00,41.09,41.26,40.95,40.95,234319.0,35.7377,35.8856,35.6159,35.6159,234319.0
2018-08-28 09:40:00,40.95,41.03,40.89,40.99,265782.0,35.6159,35.6855,35.5637,35.6507,265782.0
2018-08-28 09:50:00,40.99,41.19,40.98,41.12,191478.0,35.6507,35.8247,35.642,35.7638,191478.0
2018-08-28 10:00:00,41.12,41.13,41.03,41.09,182534.0,35.7638,35.7725,35.6855,35.7377,182534.0
2018-08-28 10:10:00,41.09,41.16,41.01,41.1,155837.0,35.7377,35.7986,35.6681,35.7464,155837.0
2018-08-28 10:20:00,41.11,41.13,41.02,41.06,71887.0,35.7551,35.7725,35.6768,35.7116,71887.0
2018-08-28 10:30:00,41.07,41.12,41.02,41.09,92696.0,35.7203,35.7638,35.6768,35.7377,92696.0
2018-08-28 10:40:00,41.09,41.11,41.0,41.0,106112.0,35.7377,35.7551,35.6594,35.6594,106112.0
2018-08-28 10:50:00,41.0,41.06,40.98,41.04,80806.0,35.6594,35.7116,35.642,35.6942,80806.0
2018-08-28 11:00:00,41.04,41.04,40.9,40.95,77002.0,35.6942,35.6942,35.5724,35.6159,77002.0
2018-08-28 11:10:00,40.96,40.98,40.83,40.87,115895.0,35.6246,35.642,35.5116,35.5464,115895.0
2018-08-28 11:20:00,40.88,41.03,40.87,40.93,149922.0,35.5551,35.6855,35.5464,35.5985,149922.0
2018-08-28 11:30:00,40.93,40.93,40.81,40.84,87237.0,35.5985,35.5985,35.4942,35.5203,87237.0
2018-08-28 11:40:00,40.84,40.84,40.72,40.73,114084.0,35.5203,35.5203,35.4159,35.4246,114084.0
2018-08-28 11:50:00,40.72,40.77,40.68,40.7,112444.0,35.4159,35.4594,35.3811,35.3985,112444.0
2018-08-28 12:00:00,40.7,40.8,40.68,40.76,67675.0,35.3985,35.4855,35.3811,35.4507,67675.0
2018-08-28 12:10:00,40.75,40.75,40.63,40.65,84648.0,35.442,35.442,35.3376,35.355,84648.0
2018-08-28 12:20:00,40.65,40.66,40.48,40.51,295858.0,35.355,35.3637,35.2072,35.2332,295858.0
2018-08-28 12:30:00,40.51,40.53,40.46,40.52,90130.0,35.2332,35.2506,35.1898,35.2419,90130.0
2018-08-28 12:40:00,40.52,40.6,40.51,40.57,160625.0,35.2419,35.3115,35.2332,35.2854,160625.0
2018-08-28 12:50:00,40.57,40.59,40.52,40.52,107483.0,35.2854,35.3028,35.2419,35.2419,107483.0
2018-08-28 13:00:00,40.53,40.59,40.52,40.56,59452.0,35.2506,35.3028,35.2419,35.2767,59452.0
2018-08-28 13:10:00,40.55,40.62,40.55,40.58,120667.0,35.268,35.3289,35.268,35.2941,120667.0
2018-08-28 13:20:00,40.58,40.6,40.53,40.55,58175.0,35.2941,35.3115,35.2506,35.268,58175.0
2018-08-28 13:30:00,40.55,40.6,40.54,40.59,61552.0,35.268,35.3115,35.2593,35.3028,61552.0
2018-08-28 13:40:00,40.59,40.66,40.58,40.61,79626.0,35.3028,35.3637,35.2941,35.3202,79626.0
2018-08-28 13:50:00,40.62,40.65,40.57,40.6,53008.0,35.3289,35.355,35.2854,35.3115,53008.0
2018-08-28 14:00:00,40.59,40.64,40.59,40.62,82746.0,35.3028,35.3463,35.3028,35.3289,82746.0
2018-08-28 14:10:00,40.62,40.63,40.57,40.59,65763.0,35.3289,35.3376,35.2854,35.3028,65763.0
2018-08-28 14:20:00,40.59,40.69,40.59,40.67,282234.0,35.3028,35.3898,35.3028,35.3724,282234.0
2018-08-28 14:30:00,40.66,40.67,40.62,40.65,65874.0,35.3637,35.3724,35.3289,35.355,65874.0
2018-08-28 14:40:00,40.66,40.7,40.65,40.7,68175.0,35.3637,35.3985,35.355,35.3985,68175.0
2018-08-28 14:50:00,40.7,40.7,40.61,40.63,73507.0,35.3985,35.3985,35.3202,35.3376,73507.0
2018-08-28 15:00:00,40.63,40.66,40.61,40.63,90374.0,35.3376,35.3637,35.3202,35.3376,90374.0
2018-08-28 15:10:00,40.63,40.66,40.59,40.65,75638.0,35.3376,35.3637,35.3028,35.355,75638.0
2018-08-28 15:20:00,40.64,40.65,40.57,40.6,107241.0,35.3463,35.355,35.2854,35.3115,107241.0
2018-08-28 15:30:00,40.6,40.69,40.6,40.64,114146.0,35.3115,35.3898,35.3115,35.3463,114146.0
2018-08-28 15:40:00,40.64,40.67,40.61,40.67,210595.0,35.3463,35.3724,35.3202,35.3724,210595.0
2018-08-28 15:50:00,40.66,40.68,40.64,40.66,671590.0,35.3637,35.3811,35.3463,35.3637,671590.0
2018-08-29 09:30:00,40.72,40.75,40.38,40.47,359086.0,35.4159,35.442,35.1202,35.1985,359086.0
2018-08-29 09:40:00,40.47,40.61,40.43,40.57,173959.0,35.1985,35.3202,35.1637,35.2854,173959.0
2018-08-29 09:50:00,40.56,40.68,40.54,40.67,208970.0,35.2767,35.3811,35.2593,35.3724,208970.0
2018-08-29 10:00:00,40.66,40.66,40.56,40.59,113894.0,35.3637,35.3637,35.2767,35.3028,113894.0
2018-08-29 10:10:00,40.59,40.66,40.54,40.59,115112.0,35.3028,35.3637,35.2593,35.3028,115112.0
2018-08-29 10:20:00,40.59,40.61,40.52,40.61,79971.0,35.3028,35.3202,35.2419,35.3202,79971.0
2018-08-29 10:30:00,40.61,40.74,40.6,40.63,174226.0,35.3202,35.4333,35.3115,35.3376,174226.0
2018-08-29 10:40:00,40.63,40.63,40.51,40.59,104169.0,35.3376,35.3376,35.2332,35.3028,104169.0
2018-08-29 10:50:00,40.59,40.69,40.56,40.68,93203.0,35.3028,35.3898,35.2767,35.3811,93203.0
2018-08-29 11:00:00,40.68,40.71,40.63,40.66,117915.0,35.3811,35.4072,35.3376,35.3637,117915.0
2018-08-29 11:10:00,40.66,40.75,40.61,40.68,159945.0,35.3637,35.442,35.3202,35.3811,159945.0
2018-08-29 11:20:00,40.68,40.74,40.67,40.68,140865.0,35.3811,35.4333,35.3724,35.3811,140865.0
2018-08-29 11:30:00,40.68,40.74,40.67,40.69,91677.0,35.3811,35.4333,35.3724,35.3898,91677.0
2018-08-29 11:40:00,40.68,40.74,40.68,40.73,148209.0,35.3811,35.4333,35.3811,35.4246,148209.0
2018-08-29 11:50:00,40.72,40.82,40.69,40.79,126281.0,35.4159,35.5029,35.3898,35.4768,126281.0
2018-08-29 12:00:00,40.78,40.82,40.76,40.81,110009.0,35.4681,35.5029,35.4507,35.4942,110009.0
2018-08-29 12:10:00,40.81,40.81,40.73,40.76,89190.0,35.4942,35.4942,35.4246,35.4507,89190.0
2018-08-29 12:20:00,40.76,40.77,40.7,40.76,75135.0,35.4507,35.4594,35.3985,35.4507,75135.0
2018-08-29 12:30:00,40.75,40.79,40.72,40.78,95647.0,35.442,35.4768,35.4159,35.4681,95647.0
2018-08-29 12:40:00,40.79,40.85,40.78,40.83,140841.0,35.4768,35.529,35.4681,35.5116,140841.0
2018-08-29 12:50:00,40.83,40.87,40.81,40.85,78955.0,35.5116,35.5464,35.4942,35.529,78955.0
2018-08-29 13:00:00,40.85,40.95,40.85,40.91,91587.0,35.529,35.6159,35.529,35.5811,91587.0
2018-08-29 13:10:00,40.9,40.93,40.88,40.89,64514.0,35.5724,35.5985,35.5551,35.5637,64514.0
2018-08-29 13:20:00,40.89,40.92,40.85,40.85,43803.0,35.5637,35.5898,35.529,35.529,43803.0
2018-08-29 13:30:00,40.85,40.86,40.78,40.83,91014.0,35.529,35.5377,35.4681,35.5116,91014.0
2018-08-29 13:40:00,40.84,40.85,40.76,40.77,66553.0,35.5203,35.529,35.4507,35.4594,66553.0
2018-08-29 13:50:00,40.77,40.82,40.76,40.82,56111.0,35.4594,35.5029,35.4507,35.5029,56111.0
2018-08-29 14:00:00,40.83,40.86,40.81,40.85,57453.0,35.5116,35.5377,35.4942,35.529,57453.0
2018-08-29 14:10:00,40.85,40.86,40.81,40.82,55406.0,35.529,35.5377,35.4942,35.5029,55406.0
2018-08-29 14:20:00,40.81,40.84,40.75,40.77,85432.0,35.4942,35.5203,35.442,35.4594,85432.0
2018-08-29 14:30:00,40.77,40.86,40.77,40.83,72222.0,35.4594,35.5377,35.4594,35.5116,72222.0
2018-08-29 14:40:00,40.83,40.87,40.83,40.87,112081.0,35.5116,35.5464,35.5116,35.5464,112081.0
2018-08-29 14:50:00,40.87,40.87,40.81,40.81,67586.0,35.5464,35.5464,35.4942,35.4942,67586.0
2018-08-29 15:00:00,40.81,40.84,40.81,40.83,63757.0,35.4942,35.5203,35.4942,35.5116,63757.0
2018-08-29 15:10:00,40.83,40.84,40.81,40.82,64514.0,35.5116,35.5203,35.4942,35.5029,64514.0
2018-08-29 15:20:00,40.82,40.86,40.79,40.8,159997.0,35.5029,35.5377,35.4768,35.4855,159997.0
2018-08-29 15:30:00,40.8,40.81,40.76,40.77,197269.0,35.4855,35.4942,35.4507,35.4594,197269.0
2018-08-29 15:40:00,40.76,40.81,40.73,40.77,202124.0,35.4507,35.4942,35.4246,35.4594,202124.0
2018-08-29 15:50:00,40.77,40.78,40.68,40.72,513588.0,35.4594,35.4681,35.3811,35.4159,513588.0
2018-08-30 09:30:00,40.55,40.62,40.45,40.48,312598.0,35.268,35.3289,35.1811,35.2072,312598.0
2018-08-30 09:40:00,40.47,40.56,40.36,40.46,299013.0,35.1985,35.2767,35.1028,35.1898,299013.0
2018-08-30 09:50:00,40.45,40.52,40.39,40.47,511654.0,35.1811,35.2419,35.1289,35.1985,511654.0
2018-08-30 10:00:00,40.46,40.6,40.45,40.49,306960.0,35.1898,35.3115,35.1811,35.2159,306960.0
2018-08-30 10:10:00,40.49,40.54,40.46,40.48,142070.0,35.2159,35.2593,35.1898,35.2072,142070.0
2018-08-30 10:20:00,40.48,40.48,40.36,40.39,218332.0,35.2072,35.2072,35.1028,35.1289,218332.0
2018-08-30 10:30:00,40.4,40.52,40.39,40.43,166718.0,35.1376,35.2419,35.1289,35.1637,166718.0
2018-08-30 10:40:00,40.43,40.49,40.41,40.48,110351.0,35.1637,35.2159,35.1463,35.2072,110351.0
2018-08-30 10:50:00,40.49,40.54,40.41,40.45,133876.0,35.2159,35.2593,35.1463,35.1811,133876.0
2018-08-30 11:00:00,40.45,40.54,40.37,40.4,180718.0,35.1811,35.2593,35.1115,35.1376,180718.0
2018-08-30 11:10:00,40.4,40.41,40.27,40.29,186561.0,35.1376,35.1463,35.0245,35.0419,186561.0
2018-08-30 11:20:00,40.29,40.3,40.21,40.24,124249.0,35.0419,35.0506,34.9723,34.9984,124249.0
2018-08-30 11:30:00,40.23,40.26,40.13,40.16,168743.0,34.9897,35.0158,34.9027,34.9288,168743.0
2018-08-30 11:40:00,40.16,40.17,40.1,40.11,86086.0,34.9288,34.9375,34.8767,34.8853,86086.0
2018-08-30 11:50:00,40.11,40.14,40.08,40.12,113862.0,34.8853,34.9114,34.8593,34.894,113862.0
2018-08-30 12:00:00,40.12,40.19,40.11,40.18,82167.0,34.894,34.9549,34.8853,34.9462,82167.0
2018-08-30 12:10:00,40.18,40.19,40.13,40.14,79930.0,34.9462,34.9549,34.9027,34.9114,79930.0
2018-08-30 12:20:00,40.15,40.16,40.09,40.1,89431.0,34.9201,34.9288,34.868,34.8767,89431.0
2018-08-30 12:30:00,40.11,40.11,40.06,40.08,89140.0,34.8853,34.8853,34.8419,34.8593,89140.0
2018-08-30 12:40:00,40.09,40.12,40.03,40.03,279380.0,34.868,34.894,34.8158,34.8158,279380.0
2018-08-30 12:50:00,40.04,40.06,40.01,40.04,110503.0,34.8245,34.8419,34.7984,34.8245,110503.0
2018-08-30 13:00:00,40.05,40.05,40.0,40.03,93854.0,34.8332,34.8332,34.7897,34.8158,93854.0
2018-08-30 13:10:00,40.03,40.21,40.03,40.18,195358.0,34.8158,34.9723,34.8158,34.9462,195358.0
2018-08-30 13:20:00,40.19,40.2,40.16,40.18,87232.0,34.9549,34.9636,34.9288,34.9462,87232.0
2018-08-30 13:30:00,40.18,40.27,40.16,40.26,104693.0,34.9462,35.0245,34.9288,35.0158,104693.0
2018-08-30 13:40:00,40.26,40.32,40.26,40.28,96578.0,35.0158,35.068,35.0158,35.0332,96578.0
2018-08-30 13:50:00,40.28,40.31,40.26,40.27,64478.0,35.0332,35.0593,35.0158,35.0245,64478.0
2018-08-30 14:00:00,40.27,40.29,40.25,40.27,54094.0,35.0245,35.0419,35.0071,35.0245,54094.0
2018-08-30 14:10:00,40.27,40.31,40.22,40.23,114703.0,35.0245,35.0593,34.981,34.9897,114703.0
2018-08-30 14:20:00,40.22,40.26,40.16,40.21,105421.0,34.981,35.0158,34.9288,34.9723,105421.0
2018-08-30 14:30:00,40.2,40.31,40.2,40.29,95982.0,34.9636,35.0593,34.9636,35.0419,95982.0
2018-08-30 14:40:00,40.29,40.33,40.27,40.3,89993.0,35.0419,35.0767,35.0245,35.0506,89993.0
2018-08-30 14:50:00,40.3,40.31,40.22,40.22,88224.0,35.0506,35.0593,34.981,34.981,88224.0
2018-08-30 15:00:00,40.22,40.23,40.12,40.14,115031.0,34.981,34.9897,34.894,34.9114,115031.0
2018-08-30 15:10:00,40.14,40.15,40.09,40.1,128859.0,34.9114,34.9201,34.868,34.8767,128859.0
2018-08-30 15:20:00,40.11,40.15,40.08,40.13,113958.0,34.8853,34.9201,34.8593,34.9027,113958.0
2018-08-30 15:30:00,40.13,40.19,40.13,40.16,222959.0,34.9027,34.9549,34.9027,34.9288,222959.0
2018-08-30 15:40:00,40.15,40.24,40.15,40.15,277369.0,34.9201,34.9984,34.9201,34.9201,277369.0
2018-08-30 15:50:00,40.16,40.23,40.14,40.22,788507.0,34.9288,34.9897,34.9114,34.981,788507.0
2018-08-31 09:30:00,40.05,40.15,39.71,39.75,211111.0,34.8332,34.9201,34.5375,34.5722,211111.0
2018-08-31 09:40:00,39.75,39.79,39.71,39.72,140695.0,34.5722,34.607,34.5375,34.5462,140695.0
2018-08-31 09:50:00,39.71,39.73,39.58,39.72,211278.0,34.5375,34.5548,34.4244,34.5462,211278.0
2018-08-31 10:00:00,39.73,39.86,39.7,39.76,180108.0,34.5548,34.6679,34.5288,34.5809,180108.0
2018-08-31 10:10:00,39.77,39.9,39.76,39.88,104547.0,34.5896,34.7027,34.5809,34.6853,104547.0
2018-08-31 10:20:00,39.88,40.0,39.83,39.9,149198.0,34.6853,34.7897,34.6418,34.7027,149198.0
2018-08-31 10:30:00,39.89,39.99,39.87,39.94,124738.0,34.694,34.781,34.6766,34.7375,124738.0
2018-08-31 10:40:00,39.94,40.0,39.88,39.91,134316.0,34.7375,34.7897,34.6853,34.7114,134316.0
2018-08-31 10:50:00,39.91,39.92,39.72,39.77,108610.0,34.7114,34.7201,34.5462,34.5896,108610.0
2018-08-31 11:00:00,39.76,39.77,39.62,39.63,138496.0,34.5809,34.5896,34.4592,34.4679,138496.0
2018-08-31 11:10:00,39.62,39.8,39.62,39.76,145897.0,34.4592,34.6157,34.4592,34.5809,145897.0
2018-08-31 11:20:00,39.76,39.82,39.73,39.81,104818.0,34.5809,34.6331,34.5548,34.6244,104818.0
2018-08-31 11:30:00,39.81,39.86,39.8,39.84,135469.0,34.6244,34.6679,34.6157,34.6505,135469.0
2018-08-31 11:40:00,39.84,39.84,39.76,39.77,156679.0,34.6505,34.6505,34.5809,34.5896,156679.0
2018-08-31 11:50:00,39.77,39.83,39.73,39.75,98735.0,34.5896,34.6418,34.5548,34.5722,98735.0
2018-08-31 12:00:00,39.74,39.75,39.62,39.64,75085.0,34.5635,34.5722,34.4592,34.4766,75085.0
2018-08-31 12:10:00,39.64,39.7,39.64,39.67,60303.0,34.4766,34.5288,34.4766,34.5027,60303.0
2018-08-31 12:20:00,39.67,39.69,39.65,39.68,72013.0,34.5027,34.5201,34.4853,34.5114,72013.0
2018-08-31 12:30:00,39.67,39.74,39.62,39.73,92977.0,34.5027,34.5635,34.4592,34.5548,92977.0
2018-08-31 12:40:00,39.73,39.79,39.73,39.76,83501.0,34.5548,34.607,34.5548,34.5809,83501.0
2018-08-31 12:50:00,39.75,39.8,39.7,39.8,72068.0,34.5722,34.6157,34.5288,34.6157,72068.0
2018-08-31 13:00:00,39.79,39.81,39.73,39.78,79151.0,34.607,34.6244,34.5548,34.5983,79151.0
2018-08-31 13:10:00,39.78,39.81,39.76,39.81,68867.0,34.5983,34.6244,34.5809,34.6244,68867.0
2018-08-31 13:20:00,39.81,39.82,39.75,39.77,57850.0,34.6244,34.6331,34.5722,34.5896,57850.0
2018-08-31 13:30:00,39.76,39.79,39.73,39.76,72000.0,34.5809,34.607,34.5548,34.5809,72000.0
2018-08-31 13:40:00,39.75,39.76,39.72,39.76,56261.0,34.5722,34.5809,34.5462,34.5809,56261.0
2018-08-31 13:50:00,39.76,39.76,39.72,39.75,51485.0,34.5809,34.5809,34.5462,34.5722,51485.0
2018-08-31 14:00:00,39.75,39.8,39.72,39.73,66646.0,34.5722,34.6157,34.5462,34.5548,66646.0
2018-08-31 14:10:00,39.74,39.74,39.7,39.71,43063.0,34.5635,34.5635,34.5288,34.5375,43063.0
2018-08-31 14:20:00,39.71,39.72,39.67,39.69,77888.0,34.5375,34.5462,34.5027,34.5201,77888.0
2018-08-31 14:30:00,39.7,39.7,39.65,39.65,45124.0,34.5288,34.5288,34.4853,34.4853,45124.0
2018-08-31 14:40:00,39.66,39.66,39.63,39.64,94047.0,34.494,34.494,34.4679,34.4766,94047.0
2018-08-31 14:50:00,39.65,39.66,39.62,39.63,81586.0,34.4853,34.494,34.4592,34.4679,81586.0
2018-08-31 15:00:00,39.63,39.68,39.63,39.68,91438.0,34.4679,34.5114,34.4679,34.5114,91438.0
2018-08-31 15:10:00,39.68,39.73,39.65,39.72,109933.0,34.5114,34.5548,34.4853,34.5462,109933.0
2018-08-31 15:20:00,39.71,39.72,39.68,39.71,97813.0,34.5375,34.5462,34.5114,34.5375,97813.0
2018-08-31 15:30:00,39.72,39.88,39.71,39.87,195380.0,34.5462,34.6853,34.5375,34.6766,195380.0
2018-08-31 15:40:00,39.87,39.89,39.83,39.88,249937.0,34.6766,34.694,34.6418,34.6853,249937.0
2018-08-31 15:50:00,39.88,39.93,39.86,39.89,516495.0,34.6853,34.7288,34.6679,34.694,516495.0
2018-09-04 09:30:00,39.92,39.93,39.55,39.58,229276.0,34.8784,34.8871,34.5551,34.5813,229276.0
2018-09-04 09:40:00,39.58,39.72,39.56,39.63,121489.0,34.5813,34.7037,34.5639,34.625,121489.0
2018-09-04 09:50:00,39.63,39.86,39.62,39.86,168651.0,34.625,34.826,34.6163,34.826,168651.0
2018-09-04 10:00:00,39.87,39.98,39.78,39.97,311961.0,34.8347,34.9308,34.7561,34.9221,311961.0
2018-09-04 10:10:00,39.96,39.97,39.85,39.97,95773.0,34.9133,34.9221,34.8172,34.9221,95773.0
2018-09-04 10:20:00,39.97,40.05,39.9,39.91,111619.0,34.9221,34.992,34.8609,34.8697,111619.0
2018-09-04 10:30:00,39.91,39.92,39.84,39.89,90202.0,34.8697,34.8784,34.8085,34.8522,90202.0
2018-09-04 10:40:00,39.88,39.93,39.83,39.92,89974.0,34.8434,34.8871,34.7998,34.8784,89974.0
2018-09-04 10:50:00,39.91,39.98,39.89,39.9,88399.0,34.8697,34.9308,34.8522,34.8609,88399.0
2018-09-04 11:00:00,39.9,39.93,39.81,39.87,155536.0,34.8609,34.8871,34.7823,34.8347,155536.0
2018-09-04 11:10:00,39.88,39.88,39.65,39.68,151195.0,34.8434,34.8434,34.6425,34.6687,151195.0
2018-09-04 11:20:00,39.68,39.7,39.61,39.63,106577.0,34.6687,34.6862,34.6075,34.625,106577.0
2018-09-04 11:30:00,39.63,39.65,39.53,39.59,118980.0,34.625,34.6425,34.5377,34.5901,118980.0
2018-09-04 11:40:00,39.59,39.66,39.58,39.58,118802.0,34.5901,34.6512,34.5813,34.5813,118802.0
2018-09-04 11:50:00,39.58,39.59,39.51,39.52,130821.0,34.5813,34.5901,34.5202,34.5289,130821.0
2018-09-04 12:00:00,39.52,39.55,39.48,39.53,87385.0,34.5289,34.5551,34.494,34.5377,87385.0
2018-09-04 12:10:00,39.53,39.54,39.48,39.48,59379.0,34.5377,34.5464,34.494,34.494,59379.0
2018-09-04 12:20:00,39.48,39.55,39.42,39.54,116240.0,34.494,34.5551,34.4415,34.5464,116240.0
2018-09-04 12:30:00,39.54,39.57,39.51,39.53,98523.0,34.5464,34.5726,34.5202,34.5377,98523.0
2018-09-04 12:40:00,39.53,39.58,39.5,39.54,125970.0,34.5377,34.5813,34.5114,34.5464,125970.0
2018-09-04 12:50:00,39.54,39.58,39.49,39.52,68981.0,34.5464,34.5813,34.5027,34.5289,68981.0
2018-09-04 13:00:00,39.53,39.6,39.53,39.59,80797.0,34.5377,34.5988,34.5377,34.5901,80797.0
2018-09-04 13:10:00,39.59,39.62,39.57,39.59,80609.0,34.5901,34.6163,34.5726,34.5901,80609.0
2018-09-04 13:20:00,39.59,39.6,39.52,39.55,53737.0,34.5901,34.5988,34.5289,34.5551,53737.0
2018-09-04 13:30:00,39.55,39.6,39.54,39.57,52807.0,34.5551,34.5988,34.5464,34.5726,52807.0
2018-09-04 13:40:00,39.57,39.6,39.54,39.59,72524.0,34.5726,34.5988,34.5464,34.5901,72524.0
2018-09-04 13:50:00,39.59,39.62,39.55,39.58,47606.0,34.5901,34.6163,34.5551,34.5813,47606.0
2018-09-04 14:00:00,39.58,39.63,39.57,39.59,43900.0,34.5813,34.625,34.5726,34.5901,43900.0
2018-09-04 14:10:00,39.59,39.68,39.57,39.62,66143.0,34.5901,34.6687,34.5726,34.6163,66143.0
2018-09-04 14:20:00,39.61,39.63,39.55,39.56,54200.0,34.6075,34.625,34.5551,34.5639,54200.0
2018-09-04 14:30:00,39.55,39.58,39.54,39.54,49770.0,34.5551,34.5813,34.5464,34.5464,49770.0
2018-09-04 14:40:00,39.55,39.58,39.53,39.55,56393.0,34.5551,34.5813,34.5377,34.5551,56393.0
2018-09-04 14:50:00,39.55,39.57,39.52,39.54,34449.0,34.5551,34.5726,34.5289,34.5464,34449.0
2018-09-04 15:00:00,39.54,39.55,39.45,39.48,88218.0,34.5464,34.5551,34.4678,34.494,88218.0
2018-09-04 15:10:00,39.48,39.49,39.44,39.44,84493.0,34.494,34.5027,34.459,34.459,84493.0
2018-09-04 15:20:00,39.45,39.47,39.37,39.38,113719.0,34.4678,34.4852,34.3979,34.4066,113719.0
2018-09-04 15:30:00,39.38,39.4,39.35,39.39,124569.0,34.4066,34.4241,34.3804,34.4153,124569.0
2018-09-04 15:40:00,39.38,39.4,39.34,39.34,194930.0,34.4066,34.4241,34.3716,34.3716,194930.0
2018-09-04 15:50:00,39.35,39.51,39.31,39.48,440393.0,34.3804,34.5202,34.3454,34.494,440393.0
2018-09-05 09:30:00,38.2,38.32,37.23,37.25,1852174.0,33.3756,33.4805,32.5281,32.5456,1852174.0
2018-09-05 09:40:00,37.24,37.67,37.19,37.58,1072590.0,32.5369,32.9126,32.4932,32.8339,1072590.0
2018-09-05 09:50:00,37.59,37.66,37.5,37.57,950152.0,32.8427,32.9038,32.764,32.8252,950152.0
2018-09-05 10:00:00,37.58,37.59,37.31,37.45,578921.0,32.8339,32.8427,32.598,32.7203,578921.0
2018-09-05 10:10:00,37.46,37.58,37.41,37.51,397785.0,32.7291,32.8339,32.6854,32.7728,397785.0
2018-09-05 10:20:00,37.51,37.52,37.37,37.5,290164.0,32.7728,32.7815,32.6504,32.764,290164.0
2018-09-05 10:30:00,37.49,37.49,37.26,37.27,384972.0,32.7553,32.7553,32.5543,32.5631,384972.0
2018-09-05 10:40:00,37.27,37.33,37.24,37.25,417205.0,32.5631,32.6155,32.5369,32.5456,417205.0
2018-09-05 10:50:00,37.25,37.48,37.24,37.45,335340.0,32.5456,32.7466,32.5369,32.7203,335340.0
2018-09-05 11:00:00,37.45,37.56,37.43,37.46,675232.0,32.7203,32.8164,32.7029,32.7291,675232.0
2018-09-05 11:10:00,37.46,37.58,37.45,37.48,450740.0,32.7291,32.8339,32.7203,32.7466,450740.0
2018-09-05 11:20:00,37.48,37.59,37.48,37.51,333239.0,32.7466,32.8427,32.7466,32.7728,333239.0
2018-09-05 11:30:00,37.51,37.57,37.49,37.53,169419.0,32.7728,32.8252,32.7553,32.7902,169419.0
2018-09-05 11:40:00,37.53,37.62,37.49,37.56,233522.0,32.7902,32.8689,32.7553,32.8164,233522.0
2018-09-05 11:50:00,37.57,37.62,37.54,37.61,262820.0,32.8252,32.8689,32.799,32.8601,262820.0
2018-09-05 12:00:00,37.61,37.81,37.6,37.68,306016.0,32.8601,33.0349,32.8514,32.9213,306016.0
2018-09-05 12:10:00,37.68,37.73,37.66,37.72,120523.0,32.9213,32.965,32.9038,32.9562,120523.0
2018-09-05 12:20:00,37.73,37.78,37.68,37.73,136890.0,32.965,33.0087,32.9213,32.965,136890.0
2018-09-05 12:30:00,37.74,37.8,37.67,37.68,205623.0,32.9737,33.0261,32.9126,32.9213,205623.0
2018-09-05 12:40:00,37.68,37.7,37.55,37.56,227128.0,32.9213,32.9388,32.8077,32.8164,227128.0
2018-09-05 12:50:00,37.56,37.6,37.52,37.52,162480.0,32.8164,32.8514,32.7815,32.7815,162480.0
2018-09-05 13:00:00,37.52,37.56,37.49,37.5,228548.0,32.7815,32.8164,32.7553,32.764,228548.0
2018-09-05 13:10:00,37.5,37.54,37.46,37.51,155928.0,32.764,32.799,32.7291,32.7728,155928.0
2018-09-05 13:20:00,37.51,37.52,37.43,37.47,192575.0,32.7728,32.7815,32.7029,32.7378,192575.0
2018-09-05 13:30:00,37.46,37.46,37.31,37.32,238030.0,32.7291,32.7291,32.598,32.6068,238030.0
2018-09-05 13:40:00,37.31,37.47,37.3,37.3,351550.0,32.598,32.7378,32.5893,32.5893,351550.0
2018-09-05 13:50:00,37.3,37.37,37.27,37.32,195472.0,32.5893,32.6504,32.5631,32.6068,195472.0
2018-09-05 14:00:00,37.32,37.44,37.3,37.43,198392.0,32.6068,32.7116,32.5893,32.7029,198392.0
2018-09-05 14:10:00,37.43,37.48,37.37,37.4,248143.0,32.7029,32.7466,32.6504,32.6767,248143.0
2018-09-05 14:20:00,37.4,37.41,37.18,37.21,346500.0,32.6767,32.6854,32.4844,32.5106,346500.0
2018-09-05 14:30:00,37.21,37.29,37.2,37.27,251910.0,32.5106,32.5805,32.5019,32.5631,251910.0
2018-09-05 14:40:00,37.27,37.28,37.12,37.15,230579.0,32.5631,32.5718,32.432,32.4582,230579.0
2018-09-05 14:50:00,37.15,37.15,37.03,37.06,436543.0,32.4582,32.4582,32.3534,32.3796,436543.0
2018-09-05 15:00:00,37.06,37.13,36.94,36.96,378353.0,32.3796,32.4408,32.2747,32.2922,378353.0
2018-09-05 15:10:00,36.96,36.97,36.88,36.91,309043.0,32.2922,32.301,32.2223,32.2485,309043.0
2018-09-05 15:20:00,36.91,36.97,36.82,36.84,483645.0,32.2485,32.301,32.1699,32.1874,483645.0
2018-09-05 15:30:00,36.83,37.15,36.83,37.09,606377.0,32.1786,32.4582,32.1786,32.4058,606377.0
2018-09-05 15:40:00,37.09,37.1,37.0,37.05,733820.0,32.4058,32.4145,32.3272,32.3709,733820.0
2018-09-05 15:50:00,37.04,37.15,37.0,37.13,2021943.0,32.3621,32.4582,32.3272,32.4408,2021943.0
2018-09-06 09:30:00,37.0,37.41,36.98,37.35,1046999.0,32.3272,32.6854,32.3097,32.633,1046999.0
2018-09-06 09:40:00,37.36,37.56,37.32,37.42,624609.0,32.6417,32.8164,32.6068,32.6941,624609.0
2018-09-06 09:50:00,37.42,37.46,37.25,37.4,1062317.0,32.6941,32.7291,32.5456,32.6767,1062317.0
2018-09-06 10:00:00,37.41,37.46,37.3,37.37,415991.0,32.6854,32.7291,32.5893,32.6504,415991.0
2018-09-06 10:10:00,37.37,37.44,37.27,37.37,569905.0,32.6504,32.7116,32.5631,32.6504,569905.0
2018-09-06 10:20:00,37.37,37.4,37.19,37.22,247901.0,32.6504,32.6767,32.4932,32.5194,247901.0
2018-09-06 10:30:00,37.23,37.23,37.0,37.02,240459.0,32.5281,32.5281,32.3272,32.3446,240459.0
2018-09-06 10:40:00,37.02,37.09,36.94,36.99,584146.0,32.3446,32.4058,32.2747,32.3184,584146.0
2018-09-06 10:50:00,36.98,37.16,36.98,37.13,288238.0,32.3097,32.467,32.3097,32.4408,288238.0
2018-09-06 11:00:00,37.13,37.23,37.03,37.03,427196.0,32.4408,32.5281,32.3534,32.3534,427196.0
2018-09-06 11:10:00,37.03,37.03,36.95,37.01,225572.0,32.3534,32.3534,32.2835,32.3359,225572.0
2018-09-06 11:20:00,37.01,37.1,36.94,37.0,332152.0,32.3359,32.4145,32.2747,32.3272,332152.0
2018-09-06 11:30:00,37.0,37.01,36.82,36.86,329769.0,32.3272,32.3359,32.1699,32.2049,329769.0
2018-09-06 11:40:00,36.86,37.07,36.83,37.04,458652.0,32.2049,32.3883,32.1786,32.3621,458652.0
2018-09-06 11:50:00,37.03,37.15,37.02,37.13,155462.0,32.3534,32.4582,32.3446,32.4408,155462.0
2018-09-06 12:00:00,37.14,37.21,37.09,37.16,188449.0,32.4495,32.5106,32.4058,32.467,188449.0
2018-09-06 12:10:00,37.16,37.18,37.09,37.13,126847.0,32.467,32.4844,32.4058,32.4408,126847.0
2018-09-06 12:20:00,37.12,37.15,36.95,37.0,258643.0,32.432,32.4582,32.2835,32.3272,258643.0
2018-09-06 12:30:00,37.0,37.07,36.95,36.96,103796.0,32.3272,32.3883,32.2835,32.2922,103796.0
2018-09-06 12:40:00,36.95,37.06,36.95,37.02,178132.0,32.2835,32.3796,32.2835,32.3446,178132.0
2018-09-06 12:50:00,37.02,37.03,36.91,36.92,102201.0,32.3446,32.3534,32.2485,32.2573,102201.0
2018-09-06 13:00:00,36.91,36.99,36.84,36.87,297745.0,32.2485,32.3184,32.1874,32.2136,297745.0
2018-09-06 13:10:00,36.87,36.99,36.81,36.97,123442.0,32.2136,32.3184,32.1612,32.301,123442.0
2018-09-06 13:20:00,36.97,36.99,36.92,36.94,90027.0,32.301,32.3184,32.2573,32.2747,90027.0
2018-09-06 13:30:00,36.94,37.03,36.9,36.98,129656.0,32.2747,32.3534,32.2398,32.3097,129656.0
2018-09-06 13:40:00,36.98,37.07,36.97,37.01,154594.0,32.3097,32.3883,32.301,32.3359,154594.0
2018-09-06 13:50:00,36.99,37.08,36.97,37.01,174400.0,32.3184,32.3971,32.301,32.3359,174400.0
2018-09-06 14:00:00,37.01,37.02,36.96,37.0,106024.0,32.3359,32.3446,32.2922,32.3272,106024.0
2018-09-06 14:10:00,37.0,37.0,36.94,36.97,94114.0,32.3272,32.3272,32.2747,32.301,94114.0
2018-09-06 14:20:00,36.96,36.97,36.89,36.93,94751.0,32.2922,32.301,32.2311,32.266,94751.0
2018-09-06 14:30:00,36.93,36.98,36.86,36.89,132527.0,32.266,32.3097,32.2049,32.2311,132527.0
2018-09-06 14:40:00,36.88,36.95,36.88,36.9,147484.0,32.2223,32.2835,32.2223,32.2398,147484.0
2018-09-06 14:50:00,36.9,36.92,36.84,36.85,169080.0,32.2398,32.2573,32.1874,32.1961,169080.0
2018-09-06 15:00:00,36.86,36.9,36.84,36.85,176081.0,32.2049,32.2398,32.1874,32.1961,176081.0
2018-09-06 15:10:00,36.86,36.89,36.84,36.86,125792.0,32.2049,32.2311,32.1874,32.2049,125792.0
2018-09-06 15:20:00,36.86,36.88,36.82,36.85,181572.0,32.2049,32.2223,32.1699,32.1961,181572.0
2018-09-06 15:30:00,36.85,36.88,36.82,36.84,256375.0,32.1961,32.2223,32.1699,32.1874,256375.0
2018-09-06 15:40:00,36.85,36.85,36.78,36.82,382290.0,32.1961,32.1961,32.135,32.1699,382290.0
2018-09-06 15:50:00,36.82,36.86,36.8,36.85,883377.0,32.1699,32.2049,32.1524,32.1961,883377.0
2018-09-07 09:30:00,36.44,36.45,35.75,35.87,528285.0,31.8379,31.8466,31.235,31.3399,528285.0
2018-09-07 09:40:00,35.88,36.17,35.82,36.13,394628.0,31.3486,31.602,31.2962,31.567,394628.0
2018-09-07 09:50:00,36.13,36.32,36.05,36.25,331221.0,31.567,31.7331,31.4971,31.6719,331221.0
2018-09-07 10:00:00,36.26,36.43,36.25,36.42,265394.0,31.6806,31.8292,31.6719,31.8204,265394.0
2018-09-07 10:10:00,36.42,36.47,36.29,36.29,149938.0,31.8204,31.8641,31.7068,31.7068,149938.0
2018-09-07 10:20:00,36.3,36.36,36.17,36.26,245673.0,31.7156,31.768,31.602,31.6806,245673.0
2018-09-07 10:30:00,36.25,36.31,36.23,36.3,266325.0,31.6719,31.7243,31.6544,31.7156,266325.0
2018-09-07 10:40:00,36.3,36.41,36.24,36.4,301876.0,31.7156,31.8117,31.6632,31.8029,301876.0
2018-09-07 10:50:00,36.4,36.55,36.39,36.53,241434.0,31.8029,31.934,31.7942,31.9165,241434.0
2018-09-07 11:00:00,36.52,36.58,36.43,36.44,244892.0,31.9078,31.9602,31.8292,31.8379,244892.0
2018-09-07 11:10:00,36.44,36.51,36.43,36.5,230103.0,31.8379,31.8991,31.8292,31.8903,230103.0
2018-09-07 11:20:00,36.5,36.51,36.41,36.46,221852.0,31.8903,31.8991,31.8117,31.8554,221852.0
2018-09-07 11:30:00,36.46,36.53,36.36,36.37,217077.0,31.8554,31.9165,31.768,31.7767,217077.0
2018-09-07 11:40:00,36.37,36.38,36.28,36.28,136304.0,31.7767,31.7855,31.6981,31.6981,136304.0
2018-09-07 11:50:00,36.28,36.32,36.24,36.26,161051.0,31.6981,31.7331,31.6632,31.6806,161051.0
2018-09-07 12:00:00,36.26,36.35,36.22,36.23,299545.0,31.6806,31.7593,31.6457,31.6544,299545.0
2018-09-07 12:10:00,36.23,36.3,36.2,36.22,119999.0,31.6544,31.7156,31.6282,31.6457,119999.0
2018-09-07 12:20:00,36.22,36.25,36.17,36.22,116613.0,31.6457,31.6719,31.602,31.6457,116613.0
2018-09-07 12:30:00,36.21,36.29,36.15,36.16,127321.0,31.6369,31.7068,31.5845,31.5933,127321.0
2018-09-07 12:40:00,36.16,36.24,36.15,36.2,113010.0,31.5933,31.6632,31.5845,31.6282,113010.0
2018-09-07 12:50:00,36.21,36.25,36.16,36.16,127498.0,31.6369,31.6719,31.5933,31.5933,127498.0
2018-09-07 13:00:00,36.16,36.3,36.15,36.29,307602.0,31.5933,31.7156,31.5845,31.7068,307602.0
2018-09-07 13:10:00,36.29,36.32,36.27,36.3,148188.0,31.7068,31.7331,31.6894,31.7156,148188.0
2018-09-07 13:20:00,36.3,36.34,36.3,36.32,105530.0,31.7156,31.7505,31.7156,31.7331,105530.0
2018-09-07 13:30:00,36.32,36.36,36.31,36.34,115472.0,31.7331,31.768,31.7243,31.7505,115472.0
2018-09-07 13:40:00,36.33,36.35,36.28,36.29,103042.0,31.7418,31.7593,31.6981,31.7068,103042.0
2018-09-07 13:50:00,36.28,36.31,36.26,36.27,124401.0,31.6981,31.7243,31.6806,31.6894,124401.0
2018-09-07 14:00:00,36.28,36.36,36.27,36.36,132396.0,31.6981,31.768,31.6894,31.768,132396.0
2018-09-07 14:10:00,36.36,36.41,36.33,36.34,125452.0,31.768,31.8117,31.7418,31.7505,125452.0
2018-09-07 14:20:00,36.35,36.43,36.34,36.42,156269.0,31.7593,31.8292,31.7505,31.8204,156269.0
2018-09-07 14:30:00,36.42,36.42,36.37,36.39,110638.0,31.8204,31.8204,31.7767,31.7942,110638.0
2018-09-07 14:40:00,36.39,36.4,36.37,36.4,114438.0,31.7942,31.8029,31.7767,31.8029,114438.0
2018-09-07 14:50:00,36.4,36.46,36.39,36.41,221955.0,31.8029,31.8554,31.7942,31.8117,221955.0
2018-09-07 15:00:00,36.41,36.47,36.4,36.45,118265.0,31.8117,31.8641,31.8029,31.8466,118265.0
2018-09-07 15:10:00,36.45,36.55,36.45,36.55,158683.0,31.8466,31.934,31.8466,31.934,158683.0
2018-09-07 15:20:00,36.54,36.63,36.51,36.63,233183.0,31.9253,32.0039,31.8991,32.0039,233183.0
2018-09-07 15:30:00,36.63,36.74,36.61,36.73,353082.0,32.0039,32.1,31.9864,32.0913,353082.0
2018-09-07 15:40:00,36.73,36.75,36.68,36.73,358417.0,32.0913,32.1087,32.0476,32.0913,358417.0
2018-09-07 15:50:00,36.73,36.81,36.72,36.81,914640.0,32.0913,32.1612,32.0825,32.1612,914640.0
2018-09-10 09:30:00,36.89,37.01,36.81,37.0,212902.0,32.2311,32.3359,32.1612,32.3272,212902.0
2018-09-10 09:40:00,37.01,37.15,36.98,37.07,137738.0,32.3359,32.4582,32.3097,32.3883,137738.0
2018-09-10 09:50:00,37.07,37.09,36.86,36.88,278441.0,32.3883,32.4058,32.2049,32.2223,278441.0
2018-09-10 10:00:00,36.88,36.98,36.86,36.96,199103.0,32.2223,32.3097,32.2049,32.2922,199103.0
2018-09-10 10:10:00,36.97,37.0,36.9,37.0,91746.0,32.301,32.3272,32.2398,32.3272,91746.0
2018-09-10 10:20:00,37.0,37.15,36.99,37.14,159401.0,32.3272,32.4582,32.3184,32.4495,159401.0
2018-09-10 10:30:00,37.14,37.15,37.03,37.09,170520.0,32.4495,32.4582,32.3534,32.4058,170520.0
2018-09-10 10:40:00,37.09,37.11,37.01,37.02,77411.0,32.4058,32.4233,32.3359,32.3446,77411.0
2018-09-10 10:50:00,37.02,37.06,36.91,36.91,134926.0,32.3446,32.3796,32.2485,32.2485,134926.0
2018-09-10 11:00:00,36.92,36.96,36.86,36.96,130075.0,32.2573,32.2922,32.2049,32.2922,130075.0
2018-09-10 11:10:00,36.96,36.98,36.9,36.91,109693.0,32.2922,32.3097,32.2398,32.2485,109693.0
2018-09-10 11:20:00,36.92,36.96,36.88,36.89,92175.0,32.2573,32.2922,32.2223,32.2311,92175.0
2018-09-10 11:30:00,36.9,36.91,36.84,36.85,142820.0,32.2398,32.2485,32.1874,32.1961,142820.0
2018-09-10 11:40:00,36.84,36.91,36.82,36.87,85705.0,32.1874,32.2485,32.1699,32.2136,85705.0
2018-09-10 11:50:00,36.86,36.9,36.74,36.77,126526.0,32.2049,32.2398,32.1,32.1262,126526.0
2018-09-10 12:00:00,36.77,36.8,36.75,36.76,89328.0,32.1262,32.1524,32.1087,32.1175,89328.0
2018-09-10 12:10:00,36.75,36.75,36.67,36.7,73394.0,32.1087,32.1087,32.0388,32.0651,73394.0
2018-09-10 12:20:00,36.7,36.79,36.7,36.75,78953.0,32.0651,32.1437,32.0651,32.1087,78953.0
2018-09-10 12:30:00,36.76,36.87,36.74,36.86,107319.0,32.1175,32.2136,32.1,32.2049,107319.0
2018-09-10 12:40:00,36.85,36.85,36.75,36.77,95032.0,32.1961,32.1961,32.1087,32.1262,95032.0
2018-09-10 12:50:00,36.76,36.78,36.74,36.76,42314.0,32.1175,32.135,32.1,32.1175,42314.0
2018-09-10 13:00:00,36.77,36.77,36.71,36.75,105353.0,32.1262,32.1262,32.0738,32.1087,105353.0
2018-09-10 13:10:00,36.74,36.77,36.72,36.76,64802.0,32.1,32.1262,32.0825,32.1175,64802.0
2018-09-10 13:20:00,36.75,36.82,36.75,36.79,72886.0,32.1087,32.1699,32.1087,32.1437,72886.0
2018-09-10 13:30:00,36.78,36.8,36.76,36.77,71044.0,32.135,32.1524,32.1175,32.1262,71044.0
2018-09-10 13:40:00,36.77,36.78,36.67,36.7,85660.0,32.1262,32.135,32.0388,32.0651,85660.0
2018-09-10 13:50:00,36.7,36.75,36.69,36.74,72098.0,32.0651,32.1087,32.0563,32.1,72098.0
2018-09-10 14:00:00,36.73,36.81,36.73,36.8,118877.0,32.0913,32.1612,32.0913,32.1524,118877.0
2018-09-10 14:10:00,36.81,36.83,36.79,36.8,74847.0,32.1612,32.1786,32.1437,32.1524,74847.0
2018-09-10 14:20:00,36.8,36.84,36.78,36.81,117177.0,32.1524,32.1874,32.135,32.1612,117177.0
2018-09-10 14:30:00,36.8,36.85,36.78,36.84,106814.0,32.1524,32.1961,32.135,32.1874,106814.0
2018-09-10 14:40:00,36.84,36.85,36.81,36.84,69014.0,32.1874,32.1961,32.1612,32.1874,69014.0
2018-09-10 14:50:00,36.84,36.84,36.8,36.84,116237.0,32.1874,32.1874,32.1524,32.1874,116237.0
2018-09-10 15:00:00,36.84,36.85,36.82,36.82,87854.0,32.1874,32.1961,32.1699,32.1699,87854.0
2018-09-10 15:10:00,36.82,36.88,36.79,36.87,162828.0,32.1699,32.2223,32.1437,32.2136,162828.0
2018-09-10 15:20:00,36.86,36.87,36.82,36.83,148810.0,32.2049,32.2136,32.1699,32.1786,148810.0
2018-09-10 15:30:00,36.82,36.83,36.71,36.73,168517.0,32.1699,32.1786,32.0738,32.0913,168517.0
2018-09-10 15:40:00,36.73,36.73,36.67,36.7,265587.0,32.0913,32.0913,32.0388,32.0651,265587.0
2018-09-10 15:50:00,36.69,36.71,36.65,36.7,583334.0,32.0563,32.0738,32.0214,32.0651,583334.0
2018-09-11 09:30:00,37.03,37.06,36.28,36.41,347653.0,32.3534,32.3796,31.6981,31.8117,347653.0
2018-09-11 09:40:00,36.42,36.46,36.34,36.44,189447.0,31.8204,31.8554,31.7505,31.8379,189447.0
2018-09-11 09:50:00,36.44,36.49,36.41,36.43,239524.0,31.8379,31.8816,31.8117,31.8292,239524.0
2018-09-11 10:00:00,36.44,36.56,36.44,36.5,281179.0,31.8379,31.9427,31.8379,31.8903,281179.0
2018-09-11 10:10:00,36.5,36.52,36.46,36.49,284502.0,31.8903,31.9078,31.8554,31.8816,284502.0
2018-09-11 10:20:00,36.48,36.51,36.44,36.46,230629.0,31.8728,31.8991,31.8379,31.8554,230629.0
2018-09-11 10:30:00,36.46,36.52,36.43,36.51,175375.0,31.8554,31.9078,31.8292,31.8991,175375.0
2018-09-11 10:40:00,36.5,36.52,36.36,36.43,180068.0,31.8903,31.9078,31.768,31.8292,180068.0
2018-09-11 10:50:00,36.43,36.48,36.41,36.47,115162.0,31.8292,31.8728,31.8117,31.8641,115162.0
2018-09-11 11:00:00,36.47,36.51,36.46,36.5,325790.0,31.8641,31.8991,31.8554,31.8903,325790.0
2018-09-11 11:10:00,36.5,36.51,36.43,36.49,219822.0,31.8903,31.8991,31.8292,31.8816,219822.0
2018-09-11 11:20:00,36.49,36.55,36.48,36.49,200716.0,31.8816,31.934,31.8728,31.8816,200716.0
2018-09-11 11:30:00,36.49,36.62,36.48,36.61,369323.0,31.8816,31.9952,31.8728,31.9864,369323.0
2018-09-11 11:40:00,36.61,36.68,36.58,36.66,146721.0,31.9864,32.0476,31.9602,32.0301,146721.0
2018-09-11 11:50:00,36.67,36.83,36.67,36.8,169491.0,32.0388,32.1786,32.0388,32.1524,169491.0
2018-09-11 12:00:00,36.8,36.92,36.77,36.88,174903.0,32.1524,32.2573,32.1262,32.2223,174903.0
2018-09-11 12:10:00,36.88,36.9,36.83,36.85,149770.0,32.2223,32.2398,32.1786,32.1961,149770.0
2018-09-11 12:20:00,36.84,37.01,36.84,37.01,122303.0,32.1874,32.3359,32.1874,32.3359,122303.0
2018-09-11 12:30:00,37.01,37.14,37.0,37.14,284063.0,32.3359,32.4495,32.3272,32.4495,284063.0
2018-09-11 12:40:00,37.13,37.14,37.06,37.13,137959.0,32.4408,32.4495,32.3796,32.4408,137959.0
2018-09-11 12:50:00,37.12,37.27,37.1,37.25,278933.0,32.432,32.5631,32.4145,32.5456,278933.0
2018-09-11 13:00:00,37.25,37.26,37.21,37.24,100192.0,32.5456,32.5543,32.5106,32.5369,100192.0
2018-09-11 13:10:00,37.25,37.28,37.18,37.27,246266.0,32.5456,32.5718,32.4844,32.5631,246266.0
2018-09-11 13:20:00,37.27,37.39,37.25,37.3,568556.0,32.5631,32.6679,32.5456,32.5893,568556.0
2018-09-11 13:30:00,37.3,37.44,37.29,37.42,202978.0,32.5893,32.7116,32.5805,32.6941,202978.0
2018-09-11 13:40:00,37.42,37.43,37.27,37.29,294177.0,32.6941,32.7029,32.5631,32.5805,294177.0
2018-09-11 13:50:00,37.29,37.43,37.27,37.41,256829.0,32.5805,32.7029,32.5631,32.6854,256829.0
2018-09-11 14:00:00,37.41,37.42,37.33,37.39,184486.0,32.6854,32.6941,32.6155,32.6679,184486.0
2018-09-11 14:10:00,37.39,37.4,37.35,37.36,114584.0,32.6679,32.6767,32.633,32.6417,114584.0
2018-09-11 14:20:00,37.35,37.42,37.35,37.42,95168.0,32.633,32.6941,32.633,32.6941,95168.0
2018-09-11 14:30:00,37.41,37.51,37.41,37.5,203582.0,32.6854,32.7728,32.6854,32.764,203582.0
2018-09-11 14:40:00,37.5,37.5,37.45,37.47,192449.0,32.764,32.764,32.7203,32.7378,192449.0
2018-09-11 14:50:00,37.47,37.49,37.44,37.44,206533.0,32.7378,32.7553,32.7116,32.7116,206533.0
2018-09-11 15:00:00,37.45,37.5,37.43,37.44,211603.0,32.7203,32.764,32.7029,32.7116,211603.0
2018-09-11 15:10:00,37.43,37.45,37.43,37.45,108087.0,32.7029,32.7203,32.7029,32.7203,108087.0
2018-09-11 15:20:00,37.45,37.46,37.38,37.41,179659.0,32.7203,32.7291,32.6592,32.6854,179659.0
2018-09-11 15:30:00,37.41,37.47,37.38,37.44,263123.0,32.6854,32.7378,32.6592,32.7116,263123.0
2018-09-11 15:40:00,37.44,37.48,37.4,37.46,383392.0,32.7116,32.7466,32.6767,32.7291,383392.0
2018-09-11 15:50:00,37.46,37.47,37.32,37.34,1412595.0,32.7291,32.7378,32.6068,32.6242,1412595.0
2018-09-12 09:30:00,37.97,38.59,37.86,38.4,752438.0,33.1747,33.7164,33.0786,33.5504,752438.0
2018-09-12 09:40:00,38.4,38.77,38.39,38.4,546522.0,33.5504,33.8736,33.5416,33.5504,546522.0
2018-09-12 09:50:00,38.41,38.47,38.14,38.16,385277.0,33.5591,33.6115,33.3232,33.3407,385277.0
2018-09-12 10:00:00,38.15,38.31,38.15,38.2,359430.0,33.3319,33.4717,33.3319,33.3756,359430.0
2018-09-12 10:10:00,38.19,38.2,37.9,37.95,424485.0,33.3669,33.3756,33.1135,33.1572,424485.0
2018-09-12 10:20:00,37.95,37.96,37.86,37.95,187313.0,33.1572,33.1659,33.0786,33.1572,187313.0
2018-09-12 10:30:00,37.94,38.07,37.87,38.06,274364.0,33.1485,33.262,33.0873,33.2533,274364.0
2018-09-12 10:40:00,38.06,38.31,38.06,38.27,388488.0,33.2533,33.4717,33.2533,33.4368,388488.0
2018-09-12 10:50:00,38.27,38.28,38.16,38.23,194698.0,33.4368,33.4455,33.3407,33.4018,194698.0
2018-09-12 11:00:00,38.23,38.25,38.18,38.21,129537.0,33.4018,33.4193,33.3581,33.3844,129537.0
2018-09-12 11:10:00,38.2,38.37,38.07,38.32,383710.0,33.3756,33.5242,33.262,33.4805,383710.0
2018-09-12 11:20:00,38.31,38.32,38.22,38.26,178329.0,33.4717,33.4805,33.3931,33.428,178329.0
2018-09-12 11:30:00,38.27,38.31,38.17,38.22,159584.0,33.4368,33.4717,33.3494,33.3931,159584.0
2018-09-12 11:40:00,38.23,38.23,38.1,38.19,208940.0,33.4018,33.4018,33.2882,33.3669,208940.0
2018-09-12 11:50:00,38.19,38.32,38.11,38.3,210420.0,33.3669,33.4805,33.297,33.463,210420.0
2018-09-12 12:00:00,38.31,38.31,38.21,38.24,158069.0,33.4717,33.4717,33.3844,33.4106,158069.0
2018-09-12 12:10:00,38.23,38.34,38.22,38.27,127467.0,33.4018,33.4979,33.3931,33.4368,127467.0
2018-09-12 12:20:00,38.28,38.31,38.2,38.28,184781.0,33.4455,33.4717,33.3756,33.4455,184781.0
2018-09-12 12:30:00,38.28,38.35,38.24,38.32,118372.0,33.4455,33.5067,33.4106,33.4805,118372.0
2018-09-12 12:40:00,38.32,38.38,38.23,38.28,209644.0,33.4805,33.5329,33.4018,33.4455,209644.0
2018-09-12 12:50:00,38.29,38.42,38.28,38.41,267097.0,33.4543,33.5678,33.4455,33.5591,267097.0
2018-09-12 13:00:00,38.4,38.55,38.34,38.49,368841.0,33.5504,33.6814,33.4979,33.629,368841.0
2018-09-12 13:10:00,38.49,38.5,38.43,38.46,148555.0,33.629,33.6377,33.5766,33.6028,148555.0
2018-09-12 13:20:00,38.45,38.46,38.41,38.44,163723.0,33.594,33.6028,33.5591,33.5853,163723.0
2018-09-12 13:30:00,38.44,38.46,38.38,38.41,101146.0,33.5853,33.6028,33.5329,33.5591,101146.0
2018-09-12 13:40:00,38.41,38.44,38.33,38.37,84420.0,33.5591,33.5853,33.4892,33.5242,84420.0
2018-09-12 13:50:00,38.38,38.46,38.37,38.43,122291.0,33.5329,33.6028,33.5242,33.5766,122291.0
2018-09-12 14:00:00,38.43,38.47,38.4,38.43,138776.0,33.5766,33.6115,33.5504,33.5766,138776.0
2018-09-12 14:10:00,38.43,38.45,38.4,38.44,126241.0,33.5766,33.594,33.5504,33.5853,126241.0
2018-09-12 14:20:00,38.43,38.54,38.42,38.51,166808.0,33.5766,33.6727,33.5678,33.6465,166808.0
2018-09-12 14:30:00,38.51,38.51,38.44,38.48,151367.0,33.6465,33.6465,33.5853,33.6203,151367.0
2018-09-12 14:40:00,38.48,38.49,38.43,38.44,147297.0,33.6203,33.629,33.5766,33.5853,147297.0
2018-09-12 14:50:00,38.44,38.45,38.36,38.36,169698.0,33.5853,33.594,33.5154,33.5154,169698.0
2018-09-12 15:00:00,38.36,38.36,38.29,38.3,135662.0,33.5154,33.5154,33.4543,33.463,135662.0
2018-09-12 15:10:00,38.3,38.33,38.25,38.26,135182.0,33.463,33.4892,33.4193,33.428,135182.0
2018-09-12 15:20:00,38.26,38.34,38.25,38.29,166796.0,33.428,33.4979,33.4193,33.4543,166796.0
2018-09-12 15:30:00,38.29,38.31,38.24,38.25,216586.0,33.4543,33.4717,33.4106,33.4193,216586.0
2018-09-12 15:40:00,38.25,38.3,38.2,38.21,319168.0,33.4193,33.463,33.3756,33.3844,319168.0
2018-09-12 15:50:00,38.22,38.23,38.14,38.15,827183.0,33.3931,33.4018,33.3232,33.3319,827183.0
2018-09-13 09:30:00,37.9,38.18,37.86,37.94,342195.0,33.1135,33.3581,33.0786,33.1485,342195.0
2018-09-13 09:40:00,37.93,38.04,37.89,38.02,172283.0,33.1397,33.2358,33.1048,33.2184,172283.0
2018-09-13 09:50:00,38.02,38.07,37.87,37.94,227079.0,33.2184,33.262,33.0873,33.1485,227079.0
2018-09-13 10:00:00,37.94,38.19,37.94,38.16,184253.0,33.1485,33.3669,33.1485,33.3407,184253.0
2018-09-13 10:10:00,38.16,38.19,37.94,37.98,155542.0,33.3407,33.3669,33.1485,33.1834,155542.0
2018-09-13 10:20:00,37.97,37.98,37.79,37.84,149395.0,33.1747,33.1834,33.0174,33.0611,149395.0
2018-09-13 10:30:00,37.85,37.96,37.8,37.86,109515.0,33.0698,33.1659,33.0261,33.0786,109515.0
2018-09-13 10:40:00,37.86,37.96,37.83,37.93,87333.0,33.0786,33.1659,33.0523,33.1397,87333.0
2018-09-13 10:50:00,37.93,37.97,37.9,37.96,105404.0,33.1397,33.1747,33.1135,33.1659,105404.0
2018-09-13 11:00:00,37.97,38.08,37.94,38.08,124348.0,33.1747,33.2708,33.1485,33.2708,124348.0
2018-09-13 11:10:00,38.08,38.09,38.03,38.04,109447.0,33.2708,33.2795,33.2271,33.2358,109447.0
2018-09-13 11:20:00,38.04,38.08,37.95,37.99,88375.0,33.2358,33.2708,33.1572,33.1921,88375.0
2018-09-13 11:30:00,38.0,38.15,38.0,38.15,122045.0,33.2009,33.3319,33.2009,33.3319,122045.0
2018-09-13 11:40:00,38.14,38.16,38.11,38.12,52577.0,33.3232,33.3407,33.297,33.3057,52577.0
2018-09-13 11:50:00,38.13,38.25,38.12,38.25,79761.0,33.3145,33.4193,33.3057,33.4193,79761.0
2018-09-13 12:00:00,38.25,38.29,38.21,38.24,72542.0,33.4193,33.4543,33.3844,33.4106,72542.0
2018-09-13 12:10:00,38.24,38.37,38.23,38.35,94409.0,33.4106,33.5242,33.4018,33.5067,94409.0
2018-09-13 12:20:00,38.36,38.46,38.35,38.44,109313.0,33.5154,33.6028,33.5067,33.5853,109313.0
2018-09-13 12:30:00,38.44,38.45,38.36,38.37,89139.0,33.5853,33.594,33.5154,33.5242,89139.0
2018-09-13 12:40:00,38.36,38.43,38.32,38.41,101547.0,33.5154,33.5766,33.4805,33.5591,101547.0
2018-09-13 12:50:00,38.41,38.49,38.41,38.47,111431.0,33.5591,33.629,33.5591,33.6115,111431.0
2018-09-13 13:00:00,38.47,38.57,38.47,38.52,140010.0,33.6115,33.6989,33.6115,33.6552,140010.0
2018-09-13 13:10:00,38.52,38.54,38.46,38.52,160666.0,33.6552,33.6727,33.6028,33.6552,160666.0
2018-09-13 13:20:00,38.52,38.54,38.49,38.5,86186.0,33.6552,33.6727,33.629,33.6377,86186.0
2018-09-13 13:30:00,38.5,38.55,38.49,38.54,88859.0,33.6377,33.6814,33.629,33.6727,88859.0
2018-09-13 13:40:00,38.54,38.56,38.49,38.51,110607.0,33.6727,33.6902,33.629,33.6465,110607.0
2018-09-13 13:50:00,38.51,38.53,38.5,38.51,123612.0,33.6465,33.6639,33.6377,33.6465,123612.0
2018-09-13 14:00:00,38.51,38.55,38.5,38.53,131676.0,33.6465,33.6814,33.6377,33.6639,131676.0
2018-09-13 14:10:00,38.54,38.55,38.5,38.52,120482.0,33.6727,33.6814,33.6377,33.6552,120482.0
2018-09-13 14:20:00,38.52,38.57,38.48,38.52,228039.0,33.6552,33.6989,33.6203,33.6552,228039.0
2018-09-13 14:30:00,38.52,38.57,38.51,38.54,115235.0,33.6552,33.6989,33.6465,33.6727,115235.0
2018-09-13 14:40:00,38.55,38.56,38.49,38.5,143300.0,33.6814,33.6902,33.629,33.6377,143300.0
2018-09-13 14:50:00,38.5,38.5,38.39,38.42,119404.0,33.6377,33.6377,33.5416,33.5678,119404.0
2018-09-13 15:00:00,38.43,38.44,38.4,38.42,82083.0,33.5766,33.5853,33.5504,33.5678,82083.0
2018-09-13 15:10:00,38.41,38.49,38.4,38.45,69933.0,33.5591,33.629,33.5504,33.594,69933.0
2018-09-13 15:20:00,38.45,38.47,38.43,38.46,97266.0,33.594,33.6115,33.5766,33.6028,97266.0
2018-09-13 15:30:00,38.47,38.47,38.4,38.41,211159.0,33.6115,33.6115,33.5504,33.5591,211159.0
2018-09-13 15:40:00,38.41,38.42,38.37,38.38,239729.0,33.5591,33.5678,33.5242,33.5329,239729.0
2018-09-13 15:50:00,38.38,38.44,38.37,38.44,621751.0,33.5329,33.5853,33.5242,33.5853,621751.0
2018-09-14 09:30:00,38.43,38.64,38.35,38.64,192762.0,33.5766,33.7601,33.5067,33.7601,192762.0
2018-09-14 09:40:00,38.63,38.76,38.54,38.62,152782.0,33.7513,33.8649,33.6727,33.7426,152782.0
2018-09-14 09:50:00,38.63,38.87,38.63,38.79,177351.0,33.7513,33.961,33.7513,33.8911,177351.0
2018-09-14 10:00:00,38.79,38.84,38.61,38.62,145200.0,33.8911,33.9348,33.7338,33.7426,145200.0
2018-09-14 10:10:00,38.62,38.72,38.57,38.66,161550.0,33.7426,33.8299,33.6989,33.7775,161550.0
2018-09-14 10:20:00,38.66,38.71,38.61,38.65,100803.0,33.7775,33.8212,33.7338,33.7688,100803.0
2018-09-14 10:30:00,38.65,38.77,38.65,38.69,135887.0,33.7688,33.8736,33.7688,33.8037,135887.0
2018-09-14 10:40:00,38.69,38.72,38.62,38.72,131430.0,33.8037,33.8299,33.7426,33.8299,131430.0
2018-09-14 10:50:00,38.72,38.72,38.64,38.65,147327.0,33.8299,33.8299,33.7601,33.7688,147327.0
2018-09-14 11:00:00,38.66,38.75,38.64,38.72,186200.0,33.7775,33.8562,33.7601,33.8299,186200.0
2018-09-14 11:10:00,38.72,38.73,38.66,38.7,122514.0,33.8299,33.8387,33.7775,33.8125,122514.0
2018-09-14 11:20:00,38.71,38.73,38.67,38.73,173347.0,33.8212,33.8387,33.7863,33.8387,173347.0
2018-09-14 11:30:00,38.73,38.92,38.72,38.92,266676.0,33.8387,34.0047,33.8299,34.0047,266676.0
2018-09-14 11:40:00,38.92,39.0,38.87,38.96,199984.0,34.0047,34.0746,33.961,34.0396,199984.0
2018-09-14 11:50:00,38.95,39.0,38.93,38.94,328827.0,34.0309,34.0746,34.0134,34.0222,328827.0
2018-09-14 12:00:00,38.95,38.98,38.83,38.91,276451.0,34.0309,34.0571,33.9261,33.996,276451.0
2018-09-14 12:10:00,38.92,38.98,38.89,38.9,163977.0,34.0047,34.0571,33.9785,33.9872,163977.0
2018-09-14 12:20:00,38.91,38.92,38.85,38.91,180859.0,33.996,34.0047,33.9435,33.996,180859.0
2018-09-14 12:30:00,38.91,38.93,38.86,38.87,172682.0,33.996,34.0134,33.9523,33.961,172682.0
2018-09-14 12:40:00,38.87,38.89,38.82,38.87,245114.0,33.961,33.9785,33.9173,33.961,245114.0
2018-09-14 12:50:00,38.86,38.93,38.81,38.81,216929.0,33.9523,34.0134,33.9086,33.9086,216929.0
2018-09-14 13:00:00,38.82,38.83,38.77,38.79,145903.0,33.9173,33.9261,33.8736,33.8911,145903.0
2018-09-14 13:10:00,38.79,38.79,38.65,38.69,192512.0,33.8911,33.8911,33.7688,33.8037,192512.0
2018-09-14 13:20:00,38.7,38.71,38.64,38.68,90637.0,33.8125,33.8212,33.7601,33.795,90637.0
2018-09-14 13:30:00,38.69,38.71,38.65,38.7,76475.0,33.8037,33.8212,33.7688,33.8125,76475.0
2018-09-14 13:40:00,38.7,38.72,38.64,38.69,82438.0,33.8125,33.8299,33.7601,33.8037,82438.0
2018-09-14 13:50:00,38.69,38.74,38.69,38.71,114246.0,33.8037,33.8474,33.8037,33.8212,114246.0
2018-09-14 14:00:00,38.71,38.71,38.64,38.7,69546.0,33.8212,33.8212,33.7601,33.8125,69546.0
2018-09-14 14:10:00,38.69,38.73,38.66,38.71,113486.0,33.8037,33.8387,33.7775,33.8212,113486.0
2018-09-14 14:20:00,38.72,38.74,38.66,38.68,109601.0,33.8299,33.8474,33.7775,33.795,109601.0
2018-09-14 14:30:00,38.68,38.71,38.67,38.68,88346.0,33.795,33.8212,33.7863,33.795,88346.0
2018-09-14 14:40:00,38.68,38.71,38.62,38.71,82673.0,33.795,33.8212,33.7426,33.8212,82673.0
2018-09-14 14:50:00,38.71,38.72,38.67,38.69,72795.0,33.8212,33.8299,33.7863,33.8037,72795.0
2018-09-14 15:00:00,38.69,38.73,38.69,38.73,58139.0,33.8037,33.8387,33.8037,33.8387,58139.0
2018-09-14 15:10:00,38.73,38.78,38.72,38.76,114291.0,33.8387,33.8824,33.8299,33.8649,114291.0
2018-09-14 15:20:00,38.76,38.76,38.67,38.67,89267.0,33.8649,33.8649,33.7863,33.7863,89267.0
2018-09-14 15:30:00,38.67,38.73,38.66,38.72,141590.0,33.7863,33.8387,33.7775,33.8299,141590.0
2018-09-14 15:40:00,38.72,38.75,38.68,38.74,289054.0,33.8299,33.8562,33.795,33.8474,289054.0
2018-09-14 15:50:00,38.75,38.75,38.63,38.64,694522.0,33.8562,33.8562,33.7513,33.7601,694522.0
2018-09-17 09:30:00,38.92,39.12,38.87,39.05,244405.0,34.0047,34.1794,33.961,34.1183,244405.0
2018-09-17 09:40:00,39.04,39.06,38.82,38.96,189282.0,34.1095,34.127,33.9173,34.0396,189282.0
2018-09-17 09:50:00,38.96,39.11,38.93,39.05,209052.0,34.0396,34.1707,34.0134,34.1183,209052.0
2018-09-17 10:00:00,39.06,39.12,39.0,39.11,147425.0,34.127,34.1794,34.0746,34.1707,147425.0
2018-09-17 10:10:00,39.11,39.22,39.07,39.2,130379.0,34.1707,34.2668,34.1357,34.2493,130379.0
2018-09-17 10:20:00,39.19,39.19,39.05,39.1,142291.0,34.2406,34.2406,34.1183,34.162,142291.0
2018-09-17 10:30:00,39.1,39.17,39.08,39.17,120051.0,34.162,34.2231,34.1445,34.2231,120051.0
2018-09-17 10:40:00,39.17,39.23,39.14,39.21,106639.0,34.2231,34.2755,34.1969,34.2581,106639.0
2018-09-17 10:50:00,39.21,39.22,39.13,39.14,153807.0,34.2581,34.2668,34.1882,34.1969,153807.0
2018-09-17 11:00:00,39.15,39.19,39.07,39.16,153426.0,34.2056,34.2406,34.1357,34.2144,153426.0
2018-09-17 11:10:00,39.16,39.21,39.11,39.21,83119.0,34.2144,34.2581,34.1707,34.2581,83119.0
2018-09-17 11:20:00,39.2,39.22,39.15,39.2,106086.0,34.2493,34.2668,34.2056,34.2493,106086.0
2018-09-17 11:30:00,39.2,39.22,39.11,39.15,133787.0,34.2493,34.2668,34.1707,34.2056,133787.0
2018-09-17 11:40:00,39.15,39.16,39.07,39.1,79849.0,34.2056,34.2144,34.1357,34.162,79849.0
2018-09-17 11:50:00,39.11,39.16,39.11,39.14,78766.0,34.1707,34.2144,34.1707,34.1969,78766.0
2018-09-17 12:00:00,39.14,39.16,39.03,39.03,98982.0,34.1969,34.2144,34.1008,34.1008,98982.0
2018-09-17 12:10:00,39.03,39.08,39.02,39.08,59731.0,34.1008,34.1445,34.0921,34.1445,59731.0
2018-09-17 12:20:00,39.08,39.08,39.0,39.02,76961.0,34.1445,34.1445,34.0746,34.0921,76961.0
2018-09-17 12:30:00,39.02,39.06,38.96,38.97,97411.0,34.0921,34.127,34.0396,34.0484,97411.0
2018-09-17 12:40:00,38.98,38.98,38.93,38.97,41400.0,34.0571,34.0571,34.0134,34.0484,41400.0
2018-09-17 12:50:00,38.96,38.97,38.88,38.96,60507.0,34.0396,34.0484,33.9697,34.0396,60507.0
2018-09-17 13:00:00,38.95,38.99,38.91,38.96,56724.0,34.0309,34.0658,33.996,34.0396,56724.0
2018-09-17 13:10:00,38.96,38.98,38.94,38.95,57044.0,34.0396,34.0571,34.0222,34.0309,57044.0
2018-09-17 13:20:00,38.95,38.96,38.86,38.92,136724.0,34.0309,34.0396,33.9523,34.0047,136724.0
2018-09-17 13:30:00,38.92,38.93,38.85,38.86,55188.0,34.0047,34.0134,33.9435,33.9523,55188.0
2018-09-17 13:40:00,38.87,38.94,38.85,38.93,55499.0,33.961,34.0222,33.9435,34.0134,55499.0
2018-09-17 13:50:00,38.93,39.0,38.92,38.97,60708.0,34.0134,34.0746,34.0047,34.0484,60708.0
2018-09-17 14:00:00,38.97,39.0,38.85,38.87,120977.0,34.0484,34.0746,33.9435,33.961,120977.0
2018-09-17 14:10:00,38.88,38.88,38.8,38.82,65791.0,33.9697,33.9697,33.8998,33.9173,65791.0
2018-09-17 14:20:00,38.83,38.86,38.79,38.84,71627.0,33.9261,33.9523,33.8911,33.9348,71627.0
2018-09-17 14:30:00,38.84,38.85,38.81,38.83,53925.0,33.9348,33.9435,33.9086,33.9261,53925.0
2018-09-17 14:40:00,38.84,38.84,38.78,38.81,53206.0,33.9348,33.9348,33.8824,33.9086,53206.0
2018-09-17 14:50:00,38.8,38.82,38.74,38.76,66475.0,33.8998,33.9173,33.8474,33.8649,66475.0
2018-09-17 15:00:00,38.76,38.8,38.74,38.8,92391.0,33.8649,33.8998,33.8474,33.8998,92391.0
2018-09-17 15:10:00,38.8,38.81,38.75,38.76,88342.0,33.8998,33.9086,33.8562,33.8649,88342.0
2018-09-17 15:20:00,38.75,38.76,38.7,38.73,103451.0,33.8562,33.8649,33.8125,33.8387,103451.0
2018-09-17 15:30:00,38.73,38.77,38.73,38.75,92629.0,33.8387,33.8736,33.8387,33.8562,92629.0
2018-09-17 15:40:00,38.75,38.75,38.65,38.69,228245.0,33.8562,33.8562,33.7688,33.8037,228245.0
2018-09-17 15:50:00,38.68,38.72,38.67,38.72,411185.0,33.795,33.8299,33.7863,33.8299,411185.0
2018-09-18 09:30:00,38.97,39.28,38.94,38.98,299650.0,34.0484,34.3192,34.0222,34.0571,299650.0
2018-09-18 09:40:00,38.99,39.25,38.99,39.24,223666.0,34.0658,34.293,34.0658,34.2843,223666.0
2018-09-18 09:50:00,39.25,39.3,39.15,39.23,202600.0,34.293,34.3367,34.2056,34.2755,202600.0
2018-09-18 10:00:00,39.23,39.23,39.09,39.12,176859.0,34.2755,34.2755,34.1532,34.1794,176859.0
2018-09-18 10:10:00,39.11,39.33,39.09,39.27,192884.0,34.1707,34.3629,34.1532,34.3105,192884.0
2018-09-18 10:20:00,39.28,39.28,39.15,39.19,87973.0,34.3192,34.3192,34.2056,34.2406,87973.0
2018-09-18 10:30:00,39.18,39.28,39.17,39.28,148610.0,34.2319,34.3192,34.2231,34.3192,148610.0
2018-09-18 10:40:00,39.29,39.38,39.27,39.34,139390.0,34.328,34.4066,34.3105,34.3716,139390.0
2018-09-18 10:50:00,39.35,39.38,39.27,39.34,72108.0,34.3804,34.4066,34.3105,34.3716,72108.0
2018-09-18 11:00:00,39.33,39.35,39.27,39.29,65152.0,34.3629,34.3804,34.3105,34.328,65152.0
2018-09-18 11:10:00,39.29,39.36,39.28,39.35,77063.0,34.328,34.3891,34.3192,34.3804,77063.0
2018-09-18 11:20:00,39.34,39.39,39.32,39.39,123695.0,34.3716,34.4153,34.3542,34.4153,123695.0
2018-09-18 11:30:00,39.39,39.43,39.32,39.34,108465.0,34.4153,34.4503,34.3542,34.3716,108465.0
2018-09-18 11:40:00,39.33,39.37,39.32,39.37,47785.0,34.3629,34.3979,34.3542,34.3979,47785.0
2018-09-18 11:50:00,39.38,39.4,39.35,39.38,41557.0,34.4066,34.4241,34.3804,34.4066,41557.0
2018-09-18 12:00:00,39.38,39.4,39.32,39.34,42940.0,34.4066,34.4241,34.3542,34.3716,42940.0
2018-09-18 12:10:00,39.35,39.36,39.27,39.28,46363.0,34.3804,34.3891,34.3105,34.3192,46363.0
2018-09-18 12:20:00,39.28,39.29,39.16,39.17,59971.0,34.3192,34.328,34.2144,34.2231,59971.0
2018-09-18 12:30:00,39.18,39.22,39.18,39.19,43427.0,34.2319,34.2668,34.2319,34.2406,43427.0
2018-09-18 12:40:00,39.19,39.24,39.19,39.21,58075.0,34.2406,34.2843,34.2406,34.2581,58075.0
2018-09-18 12:50:00,39.21,39.22,39.14,39.14,92034.0,34.2581,34.2668,34.1969,34.1969,92034.0
2018-09-18 13:00:00,39.15,39.17,39.14,39.16,75576.0,34.2056,34.2231,34.1969,34.2144,75576.0
2018-09-18 13:10:00,39.16,39.21,39.14,39.21,46748.0,34.2144,34.2581,34.1969,34.2581,46748.0
2018-09-18 13:20:00,39.2,39.21,39.11,39.13,64006.0,34.2493,34.2581,34.1707,34.1882,64006.0
2018-09-18 13:30:00,39.12,39.2,39.08,39.18,81340.0,34.1794,34.2493,34.1445,34.2319,81340.0
2018-09-18 13:40:00,39.19,39.19,39.16,39.18,48991.0,34.2406,34.2406,34.2144,34.2319,48991.0
2018-09-18 13:50:00,39.19,39.24,39.18,39.2,46829.0,34.2406,34.2843,34.2319,34.2493,46829.0
2018-09-18 14:00:00,39.2,39.23,39.16,39.19,94233.0,34.2493,34.2755,34.2144,34.2406,94233.0
2018-09-18 14:10:00,39.19,39.25,39.18,39.19,102849.0,34.2406,34.293,34.2319,34.2406,102849.0
2018-09-18 14:20:00,39.19,39.23,39.19,39.23,84227.0,34.2406,34.2755,34.2406,34.2755,84227.0
2018-09-18 14:30:00,39.23,39.24,39.18,39.19,51474.0,34.2755,34.2843,34.2319,34.2406,51474.0
2018-09-18 14:40:00,39.19,39.2,39.14,39.15,71936.0,34.2406,34.2493,34.1969,34.2056,71936.0
2018-09-18 14:50:00,39.14,39.17,39.11,39.16,68369.0,34.1969,34.2231,34.1707,34.2144,68369.0
2018-09-18 15:00:00,39.16,39.16,39.1,39.11,58066.0,34.2144,34.2144,34.162,34.1707,58066.0
2018-09-18 15:10:00,39.1,39.15,39.09,39.11,94154.0,34.162,34.2056,34.1532,34.1707,94154.0
2018-09-18 15:20:00,39.12,39.17,39.11,39.13,103114.0,34.1794,34.2231,34.1707,34.1882,103114.0
2018-09-18 15:30:00,39.14,39.21,39.13,39.2,137781.0,34.1969,34.2581,34.1882,34.2493,137781.0
2018-09-18 15:40:00,39.2,39.21,39.13,39.2,276706.0,34.2493,34.2581,34.1882,34.2493,276706.0
2018-09-18 15:50:00,39.19,39.23,39.15,39.16,542309.0,34.2406,34.2755,34.2056,34.2144,542309.0
2018-09-19 09:30:00,39.4,39.95,39.24,39.94,348418.0,34.4241,34.9046,34.2843,34.8959,348418.0
2018-09-19 09:40:00,39.95,40.09,39.91,40.08,418832.0,34.9046,35.0269,34.8697,35.0182,418832.0
2018-09-19 09:50:00,40.07,40.16,40.02,40.07,221227.0,35.0095,35.0881,34.9658,35.0095,221227.0
2018-09-19 10:00:00,40.07,40.09,40.02,40.05,178160.0,35.0095,35.0269,34.9658,34.992,178160.0
2018-09-19 10:10:00,40.06,40.07,39.98,40.01,240618.0,35.0007,35.0095,34.9308,34.957,240618.0
2018-09-19 10:20:00,40.0,40.01,39.81,39.83,134181.0,34.9483,34.957,34.7823,34.7998,134181.0
2018-09-19 10:30:00,39.84,39.95,39.84,39.87,172274.0,34.8085,34.9046,34.8085,34.8347,172274.0
2018-09-19 10:40:00,39.88,39.93,39.86,39.89,119786.0,34.8434,34.8871,34.826,34.8522,119786.0
2018-09-19 10:50:00,39.88,39.97,39.88,39.96,156287.0,34.8434,34.9221,34.8434,34.9133,156287.0
2018-09-19 11:00:00,39.96,40.03,39.93,40.02,334106.0,34.9133,34.9745,34.8871,34.9658,334106.0
2018-09-19 11:10:00,40.02,40.04,39.95,39.96,165824.0,34.9658,34.9832,34.9046,34.9133,165824.0
2018-09-19 11:20:00,39.96,39.98,39.85,39.91,149228.0,34.9133,34.9308,34.8172,34.8697,149228.0
2018-09-19 11:30:00,39.91,39.93,39.86,39.9,86711.0,34.8697,34.8871,34.826,34.8609,86711.0
2018-09-19 11:40:00,39.89,39.9,39.8,39.83,84099.0,34.8522,34.8609,34.7736,34.7998,84099.0
2018-09-19 11:50:00,39.83,39.93,39.83,39.93,117323.0,34.7998,34.8871,34.7998,34.8871,117323.0
2018-09-19 12:00:00,39.93,40.03,39.93,40.03,107396.0,34.8871,34.9745,34.8871,34.9745,107396.0
2018-09-19 12:10:00,40.03,40.11,40.01,40.1,183586.0,34.9745,35.0444,34.957,35.0357,183586.0
2018-09-19 12:20:00,40.1,40.13,40.09,40.13,103344.0,35.0357,35.0619,35.0269,35.0619,103344.0
2018-09-19 12:30:00,40.13,40.16,40.05,40.07,136066.0,35.0619,35.0881,34.992,35.0095,136066.0
2018-09-19 12:40:00,40.06,40.07,39.99,40.02,81451.0,35.0007,35.0095,34.9396,34.9658,81451.0
2018-09-19 12:50:00,40.01,40.1,40.01,40.09,54851.0,34.957,35.0357,34.957,35.0269,54851.0
2018-09-19 13:00:00,40.1,40.14,40.09,40.12,301479.0,35.0357,35.0706,35.0269,35.0531,301479.0
2018-09-19 13:10:00,40.12,40.14,40.09,40.1,95937.0,35.0531,35.0706,35.0269,35.0357,95937.0
2018-09-19 13:20:00,40.11,40.13,40.04,40.09,175470.0,35.0444,35.0619,34.9832,35.0269,175470.0
2018-09-19 13:30:00,40.09,40.14,40.09,40.14,80326.0,35.0269,35.0706,35.0269,35.0706,80326.0
2018-09-19 13:40:00,40.14,40.14,40.05,40.06,137590.0,35.0706,35.0706,34.992,35.0007,137590.0
2018-09-19 13:50:00,40.06,40.12,40.06,40.09,98359.0,35.0007,35.0531,35.0007,35.0269,98359.0
2018-09-19 14:00:00,40.1,40.11,40.07,40.09,84770.0,35.0357,35.0444,35.0095,35.0269,84770.0
2018-09-19 14:10:00,40.1,40.14,40.09,40.13,134622.0,35.0357,35.0706,35.0269,35.0619,134622.0
2018-09-19 14:20:00,40.13,40.17,40.12,40.17,207037.0,35.0619,35.0968,35.0531,35.0968,207037.0
2018-09-19 14:30:00,40.17,40.19,40.13,40.19,108990.0,35.0968,35.1143,35.0619,35.1143,108990.0
2018-09-19 14:40:00,40.19,40.24,40.18,40.23,140582.0,35.1143,35.158,35.1056,35.1492,140582.0
2018-09-19 14:50:00,40.23,40.28,40.19,40.27,160539.0,35.1492,35.1929,35.1143,35.1842,160539.0
2018-09-19 15:00:00,40.28,40.31,40.26,40.29,237584.0,35.1929,35.2191,35.1755,35.2017,237584.0
2018-09-19 15:10:00,40.29,40.31,40.26,40.28,195806.0,35.2017,35.2191,35.1755,35.1929,195806.0
2018-09-19 15:20:00,40.28,40.31,40.25,40.29,164375.0,35.1929,35.2191,35.1667,35.2017,164375.0
2018-09-19 15:30:00,40.3,40.3,40.19,40.2,314896.0,35.2104,35.2104,35.1143,35.123,314896.0
2018-09-19 15:40:00,40.21,40.22,40.17,40.21,341103.0,35.1318,35.1405,35.0968,35.1318,341103.0
2018-09-19 15:50:00,40.21,40.22,40.05,40.06,1031769.0,35.1318,35.1405,34.992,35.0007,1031769.0
2018-09-20 09:30:00,40.51,40.71,40.33,40.36,278667.0,35.3939,35.5686,35.2366,35.2628,278667.0
2018-09-20 09:40:00,40.37,40.38,40.17,40.29,264530.0,35.2716,35.2803,35.0968,35.2017,264530.0
2018-09-20 09:50:00,40.29,40.38,40.23,40.3,257478.0,35.2017,35.2803,35.1492,35.2104,257478.0
2018-09-20 10:00:00,40.3,40.42,40.25,40.33,245768.0,35.2104,35.3153,35.1667,35.2366,245768.0
2018-09-20 10:10:00,40.33,40.41,40.29,40.39,221135.0,35.2366,35.3065,35.2017,35.289,221135.0
2018-09-20 10:20:00,40.38,40.44,40.28,40.29,94427.0,35.2803,35.3327,35.1929,35.2017,94427.0
2018-09-20 10:30:00,40.28,40.37,40.27,40.28,169149.0,35.1929,35.2716,35.1842,35.1929,169149.0
2018-09-20 10:40:00,40.28,40.39,40.28,40.37,84262.0,35.1929,35.289,35.1929,35.2716,84262.0
2018-09-20 10:50:00,40.37,40.39,40.3,40.34,85501.0,35.2716,35.289,35.2104,35.2454,85501.0
2018-09-20 11:00:00,40.34,40.44,40.33,40.38,95752.0,35.2454,35.3327,35.2366,35.2803,95752.0
2018-09-20 11:10:00,40.38,40.41,40.35,40.36,44492.0,35.2803,35.3065,35.2541,35.2628,44492.0
2018-09-20 11:20:00,40.36,40.36,40.28,40.3,92429.0,35.2628,35.2628,35.1929,35.2104,92429.0
2018-09-20 11:30:00,40.29,40.31,40.2,40.25,151100.0,35.2017,35.2191,35.123,35.1667,151100.0
2018-09-20 11:40:00,40.25,40.37,40.25,40.34,503024.0,35.1667,35.2716,35.1667,35.2454,503024.0
2018-09-20 11:50:00,40.34,40.47,40.33,40.46,148826.0,35.2454,35.3589,35.2366,35.3502,148826.0
2018-09-20 12:00:00,40.46,40.47,40.4,40.41,92050.0,35.3502,35.3589,35.2978,35.3065,92050.0
2018-09-20 12:10:00,40.41,40.54,40.4,40.49,105154.0,35.3065,35.4201,35.2978,35.3764,105154.0
2018-09-20 12:20:00,40.48,40.53,40.45,40.45,60074.0,35.3677,35.4114,35.3415,35.3415,60074.0
2018-09-20 12:30:00,40.45,40.47,40.43,40.45,215113.0,35.3415,35.3589,35.324,35.3415,215113.0
2018-09-20 12:40:00,40.45,40.5,40.43,40.49,141944.0,35.3415,35.3851,35.324,35.3764,141944.0
2018-09-20 12:50:00,40.49,40.54,40.47,40.48,90063.0,35.3764,35.4201,35.3589,35.3677,90063.0
2018-09-20 13:00:00,40.48,40.59,40.48,40.56,110840.0,35.3677,35.4638,35.3677,35.4376,110840.0
2018-09-20 13:10:00,40.56,40.59,40.53,40.54,115642.0,35.4376,35.4638,35.4114,35.4201,115642.0
2018-09-20 13:20:00,40.54,40.55,40.45,40.46,70797.0,35.4201,35.4288,35.3415,35.3502,70797.0
2018-09-20 13:30:00,40.46,40.49,40.36,40.37,110236.0,35.3502,35.3764,35.2628,35.2716,110236.0
2018-09-20 13:40:00,40.36,40.41,40.35,40.41,46184.0,35.2628,35.3065,35.2541,35.3065,46184.0
2018-09-20 13:50:00,40.41,40.46,40.39,40.45,121612.0,35.3065,35.3502,35.289,35.3415,121612.0
2018-09-20 14:00:00,40.45,40.45,40.4,40.44,64638.0,35.3415,35.3415,35.2978,35.3327,64638.0
2018-09-20 14:10:00,40.44,40.48,40.44,40.48,55298.0,35.3327,35.3677,35.3327,35.3677,55298.0
2018-09-20 14:20:00,40.47,40.48,40.43,40.48,96988.0,35.3589,35.3677,35.324,35.3677,96988.0
2018-09-20 14:30:00,40.48,40.48,40.42,40.45,76949.0,35.3677,35.3677,35.3153,35.3415,76949.0
2018-09-20 14:40:00,40.46,40.47,40.41,40.44,87830.0,35.3502,35.3589,35.3065,35.3327,87830.0
2018-09-20 14:50:00,40.45,40.46,40.41,40.43,70444.0,35.3415,35.3502,35.3065,35.324,70444.0
2018-09-20 15:00:00,40.43,40.48,40.42,40.43,119878.0,35.324,35.3677,35.3153,35.324,119878.0
2018-09-20 15:10:00,40.43,40.48,40.42,40.45,124990.0,35.324,35.3677,35.3153,35.3415,124990.0
2018-09-20 15:20:00,40.45,40.48,40.36,40.36,168824.0,35.3415,35.3677,35.2628,35.2628,168824.0
2018-09-20 15:30:00,40.36,40.37,40.26,40.37,242245.0,35.2628,35.2716,35.1755,35.2716,242245.0
2018-09-20 15:40:00,40.37,40.41,40.33,40.39,403244.0,35.2716,35.3065,35.2366,35.289,403244.0
2018-09-20 15:50:00,40.38,40.42,40.35,40.39,768400.0,35.2803,35.3153,35.2541,35.289,768400.0
2018-09-21 09:30:00,40.76,40.77,40.37,40.63,1937256.0,35.6123,35.621,35.2716,35.4987,1937256.0
2018-09-21 09:40:00,40.62,40.71,40.55,40.66,144974.0,35.49,35.5686,35.4288,35.5249,144974.0
2018-09-21 09:50:00,40.66,40.69,40.55,40.61,82684.0,35.5249,35.5512,35.4288,35.4813,82684.0
2018-09-21 10:00:00,40.62,40.71,40.62,40.67,107136.0,35.49,35.5686,35.49,35.5337,107136.0
2018-09-21 10:10:00,40.66,40.7,40.6,40.69,119569.0,35.5249,35.5599,35.4725,35.5512,119569.0
2018-09-21 10:20:00,40.69,40.78,40.65,40.77,191759.0,35.5512,35.6298,35.5162,35.621,191759.0
2018-09-21 10:30:00,40.77,40.79,40.7,40.77,130663.0,35.621,35.6385,35.5599,35.621,130663.0
2018-09-21 10:40:00,40.77,40.81,40.75,40.76,65849.0,35.621,35.656,35.6036,35.6123,65849.0
2018-09-21 10:50:00,40.76,40.79,40.53,40.6,254888.0,35.6123,35.6385,35.4114,35.4725,254888.0
2018-09-21 11:00:00,40.61,40.63,40.49,40.58,291026.0,35.4813,35.4987,35.3764,35.455,291026.0
2018-09-21 11:10:00,40.58,40.61,40.47,40.47,227551.0,35.455,35.4813,35.3589,35.3589,227551.0
2018-09-21 11:20:00,40.48,40.56,40.44,40.52,105963.0,35.3677,35.4376,35.3327,35.4026,105963.0
2018-09-21 11:30:00,40.53,40.53,40.45,40.5,104707.0,35.4114,35.4114,35.3415,35.3851,104707.0
2018-09-21 11:40:00,40.51,40.55,40.48,40.54,73426.0,35.3939,35.4288,35.3677,35.4201,73426.0
2018-09-21 11:50:00,40.53,40.56,40.49,40.5,76922.0,35.4114,35.4376,35.3764,35.3851,76922.0
2018-09-21 12:00:00,40.5,40.51,40.46,40.51,70503.0,35.3851,35.3939,35.3502,35.3939,70503.0
2018-09-21 12:10:00,40.5,40.62,40.5,40.59,79285.0,35.3851,35.49,35.3851,35.4638,79285.0
2018-09-21 12:20:00,40.6,40.62,40.57,40.6,63985.0,35.4725,35.49,35.4463,35.4725,63985.0
2018-09-21 12:30:00,40.6,40.63,40.56,40.58,68774.0,35.4725,35.4987,35.4376,35.455,68774.0
2018-09-21 12:40:00,40.58,40.63,40.56,40.62,67088.0,35.455,35.4987,35.4376,35.49,67088.0
2018-09-21 12:50:00,40.63,40.65,40.61,40.64,37705.0,35.4987,35.5162,35.4813,35.5075,37705.0
2018-09-21 13:00:00,40.63,40.67,40.62,40.65,44655.0,35.4987,35.5337,35.49,35.5162,44655.0
2018-09-21 13:10:00,40.65,40.68,40.63,40.66,57226.0,35.5162,35.5424,35.4987,35.5249,57226.0
2018-09-21 13:20:00,40.66,40.67,40.57,40.57,66779.0,35.5249,35.5337,35.4463,35.4463,66779.0
2018-09-21 13:30:00,40.57,40.58,40.55,40.58,38582.0,35.4463,35.455,35.4288,35.455,38582.0
2018-09-21 13:40:00,40.58,40.62,40.57,40.57,25777.0,35.455,35.49,35.4463,35.4463,25777.0
2018-09-21 13:50:00,40.58,40.6,40.55,40.58,59097.0,35.455,35.4725,35.4288,35.455,59097.0
2018-09-21 14:00:00,40.58,40.63,40.54,40.63,55771.0,35.455,35.4987,35.4201,35.4987,55771.0
2018-09-21 14:10:00,40.62,40.63,40.58,40.59,53622.0,35.49,35.4987,35.455,35.4638,53622.0
2018-09-21 14:20:00,40.59,40.62,40.57,40.59,85341.0,35.4638,35.49,35.4463,35.4638,85341.0
2018-09-21 14:30:00,40.59,40.6,40.56,40.59,85520.0,35.4638,35.4725,35.4376,35.4638,85520.0
2018-09-21 14:40:00,40.58,40.6,40.55,40.56,175364.0,35.455,35.4725,35.4288,35.4376,175364.0
2018-09-21 14:50:00,40.57,40.6,40.55,40.55,312463.0,35.4463,35.4725,35.4288,35.4288,312463.0
2018-09-21 15:00:00,40.55,40.61,40.55,40.6,116148.0,35.4288,35.4813,35.4288,35.4725,116148.0
2018-09-21 15:10:00,40.59,40.64,40.57,40.62,146076.0,35.4638,35.5075,35.4463,35.49,146076.0
2018-09-21 15:20:00,40.63,40.7,40.62,40.69,154906.0,35.4987,35.5599,35.49,35.5512,154906.0
2018-09-21 15:30:00,40.68,40.71,40.64,40.66,327452.0,35.5424,35.5686,35.5075,35.5249,327452.0
2018-09-21 15:40:00,40.66,40.75,40.64,40.66,469052.0,35.5249,35.6036,35.5075,35.5249,469052.0
2018-09-21 15:50:00,40.67,40.75,40.65,40.7,927376.0,35.5337,35.6036,35.5162,35.5599,927376.0
2018-09-24 09:30:00,41.29,41.67,41.19,41.38,521648.0,36.0754,36.4074,35.988,36.154,521648.0
2018-09-24 09:40:00,41.37,41.48,41.26,41.27,381437.0,36.1453,36.2414,36.0492,36.0579,381437.0
2018-09-24 09:50:00,41.27,41.37,41.2,41.25,366852.0,36.0579,36.1453,35.9967,36.0404,366852.0
2018-09-24 10:00:00,41.24,41.28,41.07,41.09,259381.0,36.0317,36.0666,35.8832,35.9006,259381.0
2018-09-24 10:10:00,41.08,41.17,41.01,41.1,240739.0,35.8919,35.9705,35.8307,35.9094,240739.0
2018-09-24 10:20:00,41.1,41.13,41.04,41.06,170265.0,35.9094,35.9356,35.8569,35.8744,170265.0
2018-09-24 10:30:00,41.07,41.07,40.83,40.83,216200.0,35.8832,35.8832,35.6735,35.6735,216200.0
2018-09-24 10:40:00,40.83,40.92,40.8,40.82,183427.0,35.6735,35.7521,35.6473,35.6647,183427.0
2018-09-24 10:50:00,40.82,40.87,40.74,40.78,135496.0,35.6647,35.7084,35.5948,35.6298,135496.0
2018-09-24 11:00:00,40.79,40.84,40.76,40.83,124437.0,35.6385,35.6822,35.6123,35.6735,124437.0
2018-09-24 11:10:00,40.82,40.91,40.79,40.91,92624.0,35.6647,35.7434,35.6385,35.7434,92624.0
2018-09-24 11:20:00,40.9,40.95,40.86,40.87,111177.0,35.7346,35.7783,35.6997,35.7084,111177.0
2018-09-24 11:30:00,40.87,40.95,40.86,40.9,91625.0,35.7084,35.7783,35.6997,35.7346,91625.0
2018-09-24 11:40:00,40.9,40.92,40.88,40.9,125360.0,35.7346,35.7521,35.7172,35.7346,125360.0
2018-09-24 11:50:00,40.9,40.99,40.9,40.99,119330.0,35.7346,35.8133,35.7346,35.8133,119330.0
2018-09-24 12:00:00,40.99,41.01,40.92,40.94,94317.0,35.8133,35.8307,35.7521,35.7696,94317.0
2018-09-24 12:10:00,40.94,40.96,40.91,40.96,92771.0,35.7696,35.7871,35.7434,35.7871,92771.0
2018-09-24 12:20:00,40.96,41.03,40.95,41.01,93309.0,35.7871,35.8482,35.7783,35.8307,93309.0
2018-09-24 12:30:00,41.01,41.05,41.0,41.04,117298.0,35.8307,35.8657,35.822,35.8569,117298.0
2018-09-24 12:40:00,41.04,41.04,40.97,40.98,74869.0,35.8569,35.8569,35.7958,35.8045,74869.0
2018-09-24 12:50:00,40.98,41.02,40.92,40.94,101058.0,35.8045,35.8395,35.7521,35.7696,101058.0
2018-09-24 13:00:00,40.93,40.96,40.89,40.96,77803.0,35.7608,35.7871,35.7259,35.7871,77803.0
2018-09-24 13:10:00,40.95,40.97,40.94,40.96,71354.0,35.7783,35.7958,35.7696,35.7871,71354.0
2018-09-24 13:20:00,40.95,41.01,40.93,40.96,54904.0,35.7783,35.8307,35.7608,35.7871,54904.0
2018-09-24 13:30:00,40.96,40.98,40.9,40.94,75351.0,35.7871,35.8045,35.7346,35.7696,75351.0
2018-09-24 13:40:00,40.94,40.96,40.92,40.93,35717.0,35.7696,35.7871,35.7521,35.7608,35717.0
2018-09-24 13:50:00,40.92,40.95,40.9,40.91,49810.0,35.7521,35.7783,35.7346,35.7434,49810.0
2018-09-24 14:00:00,40.91,40.96,40.89,40.95,54376.0,35.7434,35.7871,35.7259,35.7783,54376.0
2018-09-24 14:10:00,40.95,41.02,40.93,41.02,87732.0,35.7783,35.8395,35.7608,35.8395,87732.0
2018-09-24 14:20:00,41.02,41.09,41.01,41.06,125506.0,35.8395,35.9006,35.8307,35.8744,125506.0
2018-09-24 14:30:00,41.06,41.13,41.04,41.11,88898.0,35.8744,35.9356,35.8569,35.9181,88898.0
2018-09-24 14:40:00,41.11,41.15,41.1,41.13,151614.0,35.9181,35.9531,35.9094,35.9356,151614.0
2018-09-24 14:50:00,41.13,41.17,41.1,41.11,73471.0,35.9356,35.9705,35.9094,35.9181,73471.0
2018-09-24 15:00:00,41.11,41.12,41.05,41.07,70740.0,35.9181,35.9268,35.8657,35.8832,70740.0
2018-09-24 15:10:00,41.08,41.1,41.05,41.06,72403.0,35.8919,35.9094,35.8657,35.8744,72403.0
2018-09-24 15:20:00,41.06,41.07,41.02,41.06,67150.0,35.8744,35.8832,35.8395,35.8744,67150.0
2018-09-24 15:30:00,41.06,41.07,41.04,41.05,162961.0,35.8744,35.8832,35.8569,35.8657,162961.0
2018-09-24 15:40:00,41.05,41.09,41.03,41.08,280252.0,35.8657,35.9006,35.8482,35.8919,280252.0
2018-09-24 15:50:00,41.07,41.11,41.05,41.08,487509.0,35.8832,35.9181,35.8657,35.8919,487509.0
2018-09-25 09:30:00,41.35,41.68,41.29,41.44,410671.0,36.1278,36.4161,36.0754,36.2064,410671.0
2018-09-25 09:40:00,41.43,41.49,41.34,41.41,200637.0,36.1977,36.2501,36.1191,36.1802,200637.0
2018-09-25 09:50:00,41.41,41.41,41.29,41.3,213202.0,36.1802,36.1802,36.0754,36.0841,213202.0
2018-09-25 10:00:00,41.3,41.46,41.3,41.38,182704.0,36.0841,36.2239,36.0841,36.154,182704.0
2018-09-25 10:10:00,41.39,41.58,41.36,41.45,201784.0,36.1627,36.3288,36.1365,36.2152,201784.0
2018-09-25 10:20:00,41.46,41.51,41.41,41.44,149503.0,36.2239,36.2676,36.1802,36.2064,149503.0
2018-09-25 10:30:00,41.44,41.5,41.36,41.4,233068.0,36.2064,36.2589,36.1365,36.1715,233068.0
2018-09-25 10:40:00,41.39,41.44,41.35,41.41,145218.0,36.1627,36.2064,36.1278,36.1802,145218.0
2018-09-25 10:50:00,41.41,41.45,41.31,41.32,195054.0,36.1802,36.2152,36.0929,36.1016,195054.0
2018-09-25 11:00:00,41.32,41.44,41.27,41.44,214037.0,36.1016,36.2064,36.0579,36.2064,214037.0
2018-09-25 11:10:00,41.43,41.48,41.37,41.38,146442.0,36.1977,36.2414,36.1453,36.154,146442.0
2018-09-25 11:20:00,41.38,41.4,41.34,41.38,86896.0,36.154,36.1715,36.1191,36.154,86896.0
2018-09-25 11:30:00,41.37,41.38,41.34,41.35,79770.0,36.1453,36.154,36.1191,36.1278,79770.0
2018-09-25 11:40:00,41.35,41.36,41.32,41.34,73731.0,36.1278,36.1365,36.1016,36.1191,73731.0
2018-09-25 11:50:00,41.33,41.35,41.28,41.34,170731.0,36.1103,36.1278,36.0666,36.1191,170731.0
2018-09-25 12:00:00,41.34,41.42,41.33,41.39,119777.0,36.1191,36.189,36.1103,36.1627,119777.0
2018-09-25 12:10:00,41.39,41.43,41.38,41.39,109122.0,36.1627,36.1977,36.154,36.1627,109122.0
2018-09-25 12:20:00,41.39,41.41,41.35,41.36,41395.0,36.1627,36.1802,36.1278,36.1365,41395.0
2018-09-25 12:30:00,41.37,41.38,41.31,41.32,58783.0,36.1453,36.154,36.0929,36.1016,58783.0
2018-09-25 12:40:00,41.32,41.41,41.32,41.4,56124.0,36.1016,36.1802,36.1016,36.1715,56124.0
2018-09-25 12:50:00,41.4,41.48,41.39,41.47,75738.0,36.1715,36.2414,36.1627,36.2326,75738.0
2018-09-25 13:00:00,41.46,41.46,41.38,41.39,114946.0,36.2239,36.2239,36.154,36.1627,114946.0
2018-09-25 13:10:00,41.39,41.39,41.31,41.32,68632.0,36.1627,36.1627,36.0929,36.1016,68632.0
2018-09-25 13:20:00,41.32,41.32,41.29,41.3,50981.0,36.1016,36.1016,36.0754,36.0841,50981.0
2018-09-25 13:30:00,41.31,41.37,41.3,41.32,79381.0,36.0929,36.1453,36.0841,36.1016,79381.0
2018-09-25 13:40:00,41.32,41.33,41.27,41.27,77159.0,36.1016,36.1103,36.0579,36.0579,77159.0
2018-09-25 13:50:00,41.28,41.31,41.25,41.3,83998.0,36.0666,36.0929,36.0404,36.0841,83998.0
2018-09-25 14:00:00,41.3,41.31,41.26,41.29,43119.0,36.0841,36.0929,36.0492,36.0754,43119.0
2018-09-25 14:10:00,41.29,41.38,41.28,41.38,87383.0,36.0754,36.154,36.0666,36.154,87383.0
2018-09-25 14:20:00,41.38,41.39,41.34,41.38,301217.0,36.154,36.1627,36.1191,36.154,301217.0
2018-09-25 14:30:00,41.37,41.4,41.34,41.39,77398.0,36.1453,36.1715,36.1191,36.1627,77398.0
2018-09-25 14:40:00,41.39,41.41,41.38,41.4,135346.0,36.1627,36.1802,36.154,36.1715,135346.0
2018-09-25 14:50:00,41.39,41.42,41.38,41.41,66680.0,36.1627,36.189,36.154,36.1802,66680.0
2018-09-25 15:00:00,41.42,41.42,41.38,41.42,128955.0,36.189,36.189,36.154,36.189,128955.0
2018-09-25 15:10:00,41.41,41.42,41.35,41.37,198572.0,36.1802,36.189,36.1278,36.1453,198572.0
2018-09-25 15:20:00,41.36,41.37,41.31,41.36,133572.0,36.1365,36.1453,36.0929,36.1365,133572.0
2018-09-25 15:30:00,41.35,41.37,41.3,41.31,170742.0,36.1278,36.1453,36.0841,36.0929,170742.0
2018-09-25 15:40:00,41.32,41.34,41.3,41.32,265877.0,36.1016,36.1191,36.0841,36.1016,265877.0
2018-09-25 15:50:00,41.31,41.37,41.31,41.36,781413.0,36.0929,36.1453,36.0929,36.1365,781413.0
2018-09-26 09:30:00,41.05,41.18,40.9,41.16,544446.0,35.8657,35.9793,35.7346,35.9618,544446.0
2018-09-26 09:40:00,41.15,41.3,41.1,41.25,238602.0,35.9531,36.0841,35.9094,36.0404,238602.0
2018-09-26 09:50:00,41.26,41.3,41.19,41.23,193832.0,36.0492,36.0841,35.988,36.023,193832.0
2018-09-26 10:00:00,41.22,41.26,41.17,41.23,248103.0,36.0142,36.0492,35.9705,36.023,248103.0
2018-09-26 10:10:00,41.22,41.27,41.15,41.2,227544.0,36.0142,36.0579,35.9531,35.9967,227544.0
2018-09-26 10:20:00,41.19,41.33,41.17,41.27,147268.0,35.988,36.1103,35.9705,36.0579,147268.0
2018-09-26 10:30:00,41.26,41.26,41.12,41.22,247112.0,36.0492,36.0492,35.9268,36.0142,247112.0
2018-09-26 10:40:00,41.21,41.42,41.2,41.4,239914.0,36.0055,36.189,35.9967,36.1715,239914.0
2018-09-26 10:50:00,41.39,41.5,41.39,41.49,213203.0,36.1627,36.2589,36.1627,36.2501,213203.0
2018-09-26 11:00:00,41.49,41.5,41.38,41.42,278980.0,36.2501,36.2589,36.154,36.189,278980.0
2018-09-26 11:10:00,41.43,41.46,41.4,41.45,180369.0,36.1977,36.2239,36.1715,36.2152,180369.0
2018-09-26 11:20:00,41.45,41.45,41.33,41.34,212295.0,36.2152,36.2152,36.1103,36.1191,212295.0
2018-09-26 11:30:00,41.33,41.36,41.28,41.32,129877.0,36.1103,36.1365,36.0666,36.1016,129877.0
2018-09-26 11:40:00,41.32,41.35,41.28,41.34,107729.0,36.1016,36.1278,36.0666,36.1191,107729.0
2018-09-26 11:50:00,41.33,41.36,41.29,41.34,181159.0,36.1103,36.1365,36.0754,36.1191,181159.0
2018-09-26 12:00:00,41.35,41.35,41.19,41.22,121993.0,36.1278,36.1278,35.988,36.0142,121993.0
2018-09-26 12:10:00,41.22,41.34,41.21,41.32,150706.0,36.0142,36.1191,36.0055,36.1016,150706.0
2018-09-26 12:20:00,41.32,41.37,41.3,41.37,122640.0,36.1016,36.1453,36.0841,36.1453,122640.0
2018-09-26 12:30:00,41.37,41.37,41.34,41.37,85809.0,36.1453,36.1453,36.1191,36.1453,85809.0
2018-09-26 12:40:00,41.36,41.43,41.35,41.4,83660.0,36.1365,36.1977,36.1278,36.1715,83660.0
2018-09-26 12:50:00,41.4,41.46,41.39,41.45,99621.0,36.1715,36.2239,36.1627,36.2152,99621.0
2018-09-26 13:00:00,41.45,41.46,41.39,41.45,120127.0,36.2152,36.2239,36.1627,36.2152,120127.0
2018-09-26 13:10:00,41.45,41.48,41.39,41.41,110393.0,36.2152,36.2414,36.1627,36.1802,110393.0
2018-09-26 13:20:00,41.41,41.44,41.38,41.42,115776.0,36.1802,36.2064,36.154,36.189,115776.0
2018-09-26 13:30:00,41.43,41.43,41.35,41.37,170511.0,36.1977,36.1977,36.1278,36.1453,170511.0
2018-09-26 13:40:00,41.37,41.4,41.35,41.36,131248.0,36.1453,36.1715,36.1278,36.1365,131248.0
2018-09-26 13:50:00,41.36,41.41,41.35,41.36,129827.0,36.1365,36.1802,36.1278,36.1365,129827.0
2018-09-26 14:00:00,41.36,41.48,41.35,41.38,151466.0,36.1365,36.2414,36.1278,36.154,151466.0
2018-09-26 14:10:00,41.37,41.46,41.34,41.4,155787.0,36.1453,36.2239,36.1191,36.1715,155787.0
2018-09-26 14:20:00,41.4,41.4,41.33,41.37,113889.0,36.1715,36.1715,36.1103,36.1453,113889.0
2018-09-26 14:30:00,41.38,41.39,41.28,41.33,119226.0,36.154,36.1627,36.0666,36.1103,119226.0
2018-09-26 14:40:00,41.33,41.34,41.25,41.27,166691.0,36.1103,36.1191,36.0404,36.0579,166691.0
2018-09-26 14:50:00,41.26,41.27,41.22,41.25,148518.0,36.0492,36.0579,36.0142,36.0404,148518.0
2018-09-26 15:00:00,41.25,41.25,41.15,41.2,319288.0,36.0404,36.0404,35.9531,35.9967,319288.0
2018-09-26 15:10:00,41.2,41.25,41.17,41.24,189403.0,35.9967,36.0404,35.9705,36.0317,189403.0
2018-09-26 15:20:00,41.24,41.32,41.19,41.2,284650.0,36.0317,36.1016,35.988,35.9967,284650.0
2018-09-26 15:30:00,41.2,41.28,41.19,41.23,322044.0,35.9967,36.0666,35.988,36.023,322044.0
2018-09-26 15:40:00,41.24,41.25,40.99,41.04,584763.0,36.0317,36.0404,35.8133,35.8569,584763.0
2018-09-26 15:50:00,41.04,41.09,41.0,41.07,1114420.0,35.8569,35.9006,35.822,35.8832,1114420.0
2018-09-27 09:30:00,41.14,41.21,40.42,40.45,1146501.0,35.9443,36.0055,35.3153,35.3415,1146501.0
2018-09-27 09:40:00,40.45,40.52,40.41,40.43,329336.0,35.3415,35.4026,35.3065,35.324,329336.0
2018-09-27 09:50:00,40.43,40.45,40.28,40.29,543906.0,35.324,35.3415,35.1929,35.2017,543906.0
2018-09-27 10:00:00,40.28,40.46,40.25,40.36,404904.0,35.1929,35.3502,35.1667,35.2628,404904.0
2018-09-27 10:10:00,40.36,40.38,40.22,40.29,291106.0,35.2628,35.2803,35.1405,35.2017,291106.0
2018-09-27 10:20:00,40.29,40.42,40.26,40.39,207091.0,35.2017,35.3153,35.1755,35.289,207091.0
2018-09-27 10:30:00,40.4,40.65,40.39,40.65,317294.0,35.2978,35.5162,35.289,35.5162,317294.0
2018-09-27 10:40:00,40.65,40.76,40.62,40.73,131068.0,35.5162,35.6123,35.49,35.5861,131068.0
2018-09-27 10:50:00,40.72,40.75,40.65,40.65,142377.0,35.5774,35.6036,35.5162,35.5162,142377.0
2018-09-27 11:00:00,40.65,40.71,40.61,40.62,276388.0,35.5162,35.5686,35.4813,35.49,276388.0
2018-09-27 11:10:00,40.63,40.63,40.52,40.58,183977.0,35.4987,35.4987,35.4026,35.455,183977.0
2018-09-27 11:20:00,40.58,40.65,40.58,40.63,167438.0,35.455,35.5162,35.455,35.4987,167438.0
2018-09-27 11:30:00,40.63,40.75,40.62,40.75,242585.0,35.4987,35.6036,35.49,35.6036,242585.0
2018-09-27 11:40:00,40.74,40.79,40.74,40.76,147141.0,35.5948,35.6385,35.5948,35.6123,147141.0
2018-09-27 11:50:00,40.76,40.82,40.71,40.77,146366.0,35.6123,35.6647,35.5686,35.621,146366.0
2018-09-27 12:00:00,40.77,40.8,40.73,40.8,92669.0,35.621,35.6473,35.5861,35.6473,92669.0
2018-09-27 12:10:00,40.8,40.85,40.77,40.84,132833.0,35.6473,35.6909,35.621,35.6822,132833.0
2018-09-27 12:20:00,40.84,40.84,40.75,40.76,94607.0,35.6822,35.6822,35.6036,35.6123,94607.0
2018-09-27 12:30:00,40.75,40.8,40.72,40.79,106150.0,35.6036,35.6473,35.5774,35.6385,106150.0
2018-09-27 12:40:00,40.8,40.83,40.75,40.77,79329.0,35.6473,35.6735,35.6036,35.621,79329.0
2018-09-27 12:50:00,40.76,40.87,40.76,40.81,156340.0,35.6123,35.7084,35.6123,35.656,156340.0
2018-09-27 13:00:00,40.8,40.83,40.78,40.81,139022.0,35.6473,35.6735,35.6298,35.656,139022.0
2018-09-27 13:10:00,40.81,40.82,40.72,40.73,138616.0,35.656,35.6647,35.5774,35.5861,138616.0
2018-09-27 13:20:00,40.73,40.73,40.66,40.68,108100.0,35.5861,35.5861,35.5249,35.5424,108100.0
2018-09-27 13:30:00,40.68,40.73,40.67,40.73,106484.0,35.5424,35.5861,35.5337,35.5861,106484.0
2018-09-27 13:40:00,40.73,40.74,40.68,40.69,116762.0,35.5861,35.5948,35.5424,35.5512,116762.0
2018-09-27 13:50:00,40.7,40.71,40.61,40.62,103711.0,35.5599,35.5686,35.4813,35.49,103711.0
2018-09-27 14:00:00,40.62,40.63,40.56,40.58,141208.0,35.49,35.4987,35.4376,35.455,141208.0
2018-09-27 14:10:00,40.58,40.6,40.5,40.52,151185.0,35.455,35.4725,35.3851,35.4026,151185.0
2018-09-27 14:20:00,40.52,40.56,40.5,40.56,172734.0,35.4026,35.4376,35.3851,35.4376,172734.0
2018-09-27 14:30:00,40.55,40.58,40.52,40.55,197480.0,35.4288,35.455,35.4026,35.4288,197480.0
2018-09-27 14:40:00,40.55,40.6,40.53,40.54,182787.0,35.4288,35.4725,35.4114,35.4201,182787.0
2018-09-27 14:50:00,40.55,40.56,40.51,40.55,182552.0,35.4288,35.4376,35.3939,35.4288,182552.0
2018-09-27 15:00:00,40.55,40.62,40.54,40.57,130323.0,35.4288,35.49,35.4201,35.4463,130323.0
2018-09-27 15:10:00,40.58,40.63,40.56,40.61,103794.0,35.455,35.4987,35.4376,35.4813,103794.0
2018-09-27 15:20:00,40.6,40.61,40.56,40.6,188089.0,35.4725,35.4813,35.4376,35.4725,188089.0
2018-09-27 15:30:00,40.61,40.63,40.58,40.59,241888.0,35.4813,35.4987,35.455,35.4638,241888.0
2018-09-27 15:40:00,40.58,40.61,40.52,40.59,393314.0,35.455,35.4813,35.4026,35.4638,393314.0
2018-09-27 15:50:00,40.58,40.6,40.54,40.59,922206.0,35.455,35.4725,35.4201,35.4638,922206.0
2018-09-28 09:30:00,40.22,40.5,40.18,40.44,457063.0,35.1405,35.3851,35.1056,35.3327,457063.0
2018-09-28 09:40:00,40.44,40.68,40.42,40.62,168453.0,35.3327,35.5424,35.3153,35.49,168453.0
2018-09-28 09:50:00,40.62,40.71,40.59,40.63,197731.0,35.49,35.5686,35.4638,35.4987,197731.0
2018-09-28 10:00:00,40.62,40.63,40.49,40.57,261023.0,35.49,35.4987,35.3764,35.4463,261023.0
2018-09-28 10:10:00,40.56,40.71,40.52,40.7,210004.0,35.4376,35.5686,35.4026,35.5599,210004.0
2018-09-28 10:20:00,40.7,40.76,40.7,40.71,186238.0,35.5599,35.6123,35.5599,35.5686,186238.0
2018-09-28 10:30:00,40.7,40.8,40.68,40.73,117573.0,35.5599,35.6473,35.5424,35.5861,117573.0
2018-09-28 10:40:00,40.74,40.81,40.73,40.76,87437.0,35.5948,35.656,35.5861,35.6123,87437.0
2018-09-28 10:50:00,40.76,40.81,40.71,40.74,138081.0,35.6123,35.656,35.5686,35.5948,138081.0
2018-09-28 11:00:00,40.74,40.78,40.71,40.76,179432.0,35.5948,35.6298,35.5686,35.6123,179432.0
2018-09-28 11:10:00,40.76,40.86,40.75,40.81,249282.0,35.6123,35.6997,35.6036,35.656,249282.0
2018-09-28 11:20:00,40.82,40.84,40.75,40.8,142711.0,35.6647,35.6822,35.6036,35.6473,142711.0
2018-09-28 11:30:00,40.81,40.96,40.81,40.94,281720.0,35.656,35.7871,35.656,35.7696,281720.0
2018-09-28 11:40:00,40.93,40.99,40.91,40.93,188735.0,35.7608,35.8133,35.7434,35.7608,188735.0
2018-09-28 11:50:00,40.92,40.94,40.89,40.92,133144.0,35.7521,35.7696,35.7259,35.7521,133144.0
2018-09-28 12:00:00,40.92,40.92,40.82,40.83,106526.0,35.7521,35.7521,35.6647,35.6735,106526.0
2018-09-28 12:10:00,40.82,40.9,40.82,40.88,118402.0,35.6647,35.7346,35.6647,35.7172,118402.0
2018-09-28 12:20:00,40.87,40.88,40.84,40.87,78744.0,35.7084,35.7172,35.6822,35.7084,78744.0
2018-09-28 12:30:00,40.87,40.88,40.79,40.81,106174.0,35.7084,35.7172,35.6385,35.656,106174.0
2018-09-28 12:40:00,40.82,40.82,40.7,40.71,68461.0,35.6647,35.6647,35.5599,35.5686,68461.0
2018-09-28 12:50:00,40.72,40.76,40.71,40.76,74898.0,35.5774,35.6123,35.5686,35.6123,74898.0
2018-09-28 13:00:00,40.75,40.75,40.68,40.69,82051.0,35.6036,35.6036,35.5424,35.5512,82051.0
2018-09-28 13:10:00,40.68,40.75,40.68,40.73,104806.0,35.5424,35.6036,35.5424,35.5861,104806.0
2018-09-28 13:20:00,40.73,40.75,40.63,40.63,96067.0,35.5861,35.6036,35.4987,35.4987,96067.0
2018-09-28 13:30:00,40.63,40.64,40.58,40.59,159237.0,35.4987,35.5075,35.455,35.4638,159237.0
2018-09-28 13:40:00,40.59,40.62,40.54,40.62,102310.0,35.4638,35.49,35.4201,35.49,102310.0
2018-09-28 13:50:00,40.62,40.66,40.58,40.59,82168.0,35.49,35.5249,35.455,35.4638,82168.0
2018-09-28 14:00:00,40.59,40.63,40.54,40.58,140786.0,35.4638,35.4987,35.4201,35.455,140786.0
2018-09-28 14:10:00,40.58,40.59,40.53,40.55,333616.0,35.455,35.4638,35.4114,35.4288,333616.0
2018-09-28 14:20:00,40.55,40.57,40.54,40.56,214487.0,35.4288,35.4463,35.4201,35.4376,214487.0
2018-09-28 14:30:00,40.55,40.6,40.54,40.56,215667.0,35.4288,35.4725,35.4201,35.4376,215667.0
2018-09-28 14:40:00,40.55,40.57,40.48,40.49,410402.0,35.4288,35.4463,35.3677,35.3764,410402.0
2018-09-28 14:50:00,40.49,40.55,40.48,40.51,124846.0,35.3764,35.4288,35.3677,35.3939,124846.0
2018-09-28 15:00:00,40.51,40.52,40.48,40.5,373068.0,35.3939,35.4026,35.3677,35.3851,373068.0
2018-09-28 15:10:00,40.5,40.6,40.49,40.58,172330.0,35.3851,35.4725,35.3764,35.455,172330.0
2018-09-28 15:20:00,40.58,40.61,40.55,40.57,144521.0,35.455,35.4813,35.4288,35.4463,144521.0
2018-09-28 15:30:00,40.57,40.57,40.49,40.5,262151.0,35.4463,35.4463,35.3764,35.3851,262151.0
2018-09-28 15:40:00,40.5,40.52,40.43,40.48,259200.0,35.3851,35.4026,35.324,35.3677,259200.0
2018-09-28 15:50:00,40.47,40.53,40.44,40.52,777376.0,35.3589,35.4114,35.3327,35.4026,777376.0
2018-10-01 09:30:00,40.72,40.72,40.34,40.48,358293.0,35.5774,35.5774,35.2454,35.3677,358293.0
2018-10-01 09:40:00,40.48,40.69,40.46,40.53,148230.0,35.3677,35.5512,35.3502,35.4114,148230.0
2018-10-01 09:50:00,40.53,40.68,40.51,40.68,315329.0,35.4114,35.5424,35.3939,35.5424,315329.0
2018-10-01 10:00:00,40.69,40.78,40.67,40.69,200972.0,35.5512,35.6298,35.5337,35.5512,200972.0
2018-10-01 10:10:00,40.69,40.79,40.65,40.78,121194.0,35.5512,35.6385,35.5162,35.6298,121194.0
2018-10-01 10:20:00,40.78,40.85,40.72,40.76,126850.0,35.6298,35.6909,35.5774,35.6123,126850.0
2018-10-01 10:30:00,40.76,40.82,40.68,40.69,145746.0,35.6123,35.6647,35.5424,35.5512,145746.0
2018-10-01 10:40:00,40.69,40.79,40.69,40.77,95708.0,35.5512,35.6385,35.5512,35.621,95708.0
2018-10-01 10:50:00,40.77,40.79,40.71,40.76,73847.0,35.621,35.6385,35.5686,35.6123,73847.0
2018-10-01 11:00:00,40.75,40.93,40.75,40.84,119645.0,35.6036,35.7608,35.6036,35.6822,119645.0
2018-10-01 11:10:00,40.84,41.0,40.83,40.96,109968.0,35.6822,35.822,35.6735,35.7871,109968.0
2018-10-01 11:20:00,40.95,41.01,40.95,40.99,110178.0,35.7783,35.8307,35.7783,35.8133,110178.0
2018-10-01 11:30:00,40.99,41.08,40.96,41.07,157671.0,35.8133,35.8919,35.7871,35.8832,157671.0
2018-10-01 11:40:00,41.07,41.16,41.05,41.13,95624.0,35.8832,35.9618,35.8657,35.9356,95624.0
2018-10-01 11:50:00,41.13,41.19,41.13,41.17,99876.0,35.9356,35.988,35.9356,35.9705,99876.0
2018-10-01 12:00:00,41.17,41.18,41.13,41.16,77352.0,35.9705,35.9793,35.9356,35.9618,77352.0
2018-10-01 12:10:00,41.17,41.17,41.09,41.12,93926.0,35.9705,35.9705,35.9006,35.9268,93926.0
2018-10-01 12:20:00,41.11,41.15,41.04,41.09,92039.0,35.9181,35.9531,35.8569,35.9006,92039.0
2018-10-01 12:30:00,41.1,41.12,41.03,41.06,52840.0,35.9094,35.9268,35.8482,35.8744,52840.0
2018-10-01 12:40:00,41.05,41.11,41.02,41.11,76269.0,35.8657,35.9181,35.8395,35.9181,76269.0
2018-10-01 12:50:00,41.1,41.11,41.04,41.05,62982.0,35.9094,35.9181,35.8569,35.8657,62982.0
2018-10-01 13:00:00,41.05,41.14,41.03,41.1,116409.0,35.8657,35.9443,35.8482,35.9094,116409.0
2018-10-01 13:10:00,41.1,41.1,41.03,41.03,61534.0,35.9094,35.9094,35.8482,35.8482,61534.0
2018-10-01 13:20:00,41.03,41.07,41.01,41.04,47617.0,35.8482,35.8832,35.8307,35.8569,47617.0
2018-10-01 13:30:00,41.04,41.05,40.98,41.0,56354.0,35.8569,35.8657,35.8045,35.822,56354.0
2018-10-01 13:40:00,41.01,41.01,40.96,41.0,52737.0,35.8307,35.8307,35.7871,35.822,52737.0
2018-10-01 13:50:00,41.0,41.01,40.87,40.87,82357.0,35.822,35.8307,35.7084,35.7084,82357.0
2018-10-01 14:00:00,40.88,40.98,40.88,40.96,85898.0,35.7172,35.8045,35.7172,35.7871,85898.0
2018-10-01 14:10:00,40.96,40.99,40.92,40.96,69870.0,35.7871,35.8133,35.7521,35.7871,69870.0
2018-10-01 14:20:00,40.97,41.02,40.93,41.01,118981.0,35.7958,35.8395,35.7608,35.8307,118981.0
2018-10-01 14:30:00,41.01,41.03,40.98,41.0,84399.0,35.8307,35.8482,35.8045,35.822,84399.0
2018-10-01 14:40:00,41.01,41.16,41.0,41.11,144368.0,35.8307,35.9618,35.822,35.9181,144368.0
2018-10-01 14:50:00,41.11,41.16,41.09,41.12,85074.0,35.9181,35.9618,35.9006,35.9268,85074.0
2018-10-01 15:00:00,41.13,41.16,41.09,41.12,99503.0,35.9356,35.9618,35.9006,35.9268,99503.0
2018-10-01 15:10:00,41.11,41.15,41.08,41.08,196248.0,35.9181,35.9531,35.8919,35.8919,196248.0
2018-10-01 15:20:00,41.08,41.08,40.93,40.95,159449.0,35.8919,35.8919,35.7608,35.7783,159449.0
2018-10-01 15:30:00,40.95,40.95,40.81,40.89,265980.0,35.7783,35.7783,35.656,35.7259,265980.0
2018-10-01 15:40:00,40.9,40.9,40.81,40.89,325045.0,35.7346,35.7346,35.656,35.7259,325045.0
2018-10-01 15:50:00,40.88,41.06,40.87,41.03,701819.0,35.7172,35.8744,35.7084,35.8482,701819.0
2018-10-02 09:30:00,41.08,41.31,40.88,41.31,211424.0,35.8919,36.0929,35.7172,36.0929,211424.0
2018-10-02 09:40:00,41.29,41.5,41.28,41.37,213265.0,36.0754,36.2589,36.0666,36.1453,213265.0
2018-10-02 09:50:00,41.38,41.41,41.24,41.3,441912.0,36.154,36.1802,36.0317,36.0841,441912.0
2018-10-02 10:00:00,41.3,41.3,41.15,41.15,171768.0,36.0841,36.0841,35.9531,35.9531,171768.0
2018-10-02 10:10:00,41.16,41.22,41.12,41.16,154819.0,35.9618,36.0142,35.9268,35.9618,154819.0
2018-10-02 10:20:00,41.16,41.18,40.97,41.0,219935.0,35.9618,35.9793,35.7958,35.822,219935.0
2018-10-02 10:30:00,40.99,41.09,40.91,40.97,174275.0,35.8133,35.9006,35.7434,35.7958,174275.0
2018-10-02 10:40:00,40.97,41.22,40.92,41.22,271288.0,35.7958,36.0142,35.7521,36.0142,271288.0
2018-10-02 10:50:00,41.21,41.4,41.15,41.38,219469.0,36.0055,36.1715,35.9531,36.154,219469.0
2018-10-02 11:00:00,41.38,41.62,41.33,41.5,301678.0,36.154,36.3637,36.1103,36.2589,301678.0
2018-10-02 11:10:00,41.5,41.51,41.41,41.42,166570.0,36.2589,36.2676,36.1802,36.189,166570.0
2018-10-02 11:20:00,41.41,41.52,41.39,41.41,86962.0,36.1802,36.2763,36.1627,36.1802,86962.0
2018-10-02 11:30:00,41.41,41.5,41.4,41.49,100758.0,36.1802,36.2589,36.1715,36.2501,100758.0
2018-10-02 11:40:00,41.49,41.82,41.48,41.77,290495.0,36.2501,36.5384,36.2414,36.4948,290495.0
2018-10-02 11:50:00,41.77,41.97,41.76,41.84,394755.0,36.4948,36.6695,36.486,36.5559,394755.0
2018-10-02 12:00:00,41.84,41.88,41.73,41.75,133332.0,36.5559,36.5909,36.4598,36.4773,133332.0
2018-10-02 12:10:00,41.75,41.79,41.64,41.66,93541.0,36.4773,36.5122,36.3812,36.3986,93541.0
2018-10-02 12:20:00,41.67,41.7,41.62,41.66,90965.0,36.4074,36.4336,36.3637,36.3986,90965.0
2018-10-02 12:30:00,41.66,41.75,41.65,41.73,76443.0,36.3986,36.4773,36.3899,36.4598,76443.0
2018-10-02 12:40:00,41.73,41.78,41.69,41.72,71534.0,36.4598,36.5035,36.4249,36.4511,71534.0
2018-10-02 12:50:00,41.72,41.79,41.69,41.79,56730.0,36.4511,36.5122,36.4249,36.5122,56730.0
2018-10-02 13:00:00,41.79,41.79,41.68,41.73,85994.0,36.5122,36.5122,36.4161,36.4598,85994.0
2018-10-02 13:10:00,41.74,41.77,41.68,41.69,44941.0,36.4685,36.4948,36.4161,36.4249,44941.0
2018-10-02 13:20:00,41.7,41.74,41.68,41.7,52074.0,36.4336,36.4685,36.4161,36.4336,52074.0
2018-10-02 13:30:00,41.69,41.72,41.65,41.66,52774.0,36.4249,36.4511,36.3899,36.3986,52774.0
2018-10-02 13:40:00,41.66,41.66,41.6,41.64,146341.0,36.3986,36.3986,36.3462,36.3812,146341.0
2018-10-02 13:50:00,41.64,41.74,41.63,41.72,88171.0,36.3812,36.4685,36.3724,36.4511,88171.0
2018-10-02 14:00:00,41.72,41.74,41.67,41.73,51286.0,36.4511,36.4685,36.4074,36.4598,51286.0
2018-10-02 14:10:00,41.73,41.77,41.7,41.76,94010.0,36.4598,36.4948,36.4336,36.486,94010.0
2018-10-02 14:20:00,41.76,41.84,41.72,41.83,97897.0,36.486,36.5559,36.4511,36.5472,97897.0
2018-10-02 14:30:00,41.83,41.9,41.77,41.79,179673.0,36.5472,36.6083,36.4948,36.5122,179673.0
2018-10-02 14:40:00,41.79,41.8,41.74,41.78,70442.0,36.5122,36.521,36.4685,36.5035,70442.0
2018-10-02 14:50:00,41.78,41.79,41.64,41.67,92410.0,36.5035,36.5122,36.3812,36.4074,92410.0
2018-10-02 15:00:00,41.67,41.68,41.6,41.66,132997.0,36.4074,36.4161,36.3462,36.3986,132997.0
2018-10-02 15:10:00,41.66,41.67,41.59,41.63,114587.0,36.3986,36.4074,36.3375,36.3724,114587.0
2018-10-02 15:20:00,41.63,41.7,41.62,41.66,188742.0,36.3724,36.4336,36.3637,36.3986,188742.0
2018-10-02 15:30:00,41.67,41.75,41.66,41.68,325877.0,36.4074,36.4773,36.3986,36.4161,325877.0
2018-10-02 15:40:00,41.68,41.73,41.66,41.71,319651.0,36.4161,36.4598,36.3986,36.4423,319651.0
2018-10-02 15:50:00,41.71,41.73,41.67,41.71,734105.0,36.4423,36.4598,36.4074,36.4423,734105.0
2018-10-03 09:30:00,41.9,42.08,41.75,41.98,538796.0,36.6083,36.7656,36.4773,36.6782,538796.0
2018-10-03 09:40:00,41.98,41.98,41.52,41.53,341809.0,36.6782,36.6782,36.2763,36.2851,341809.0
2018-10-03 09:50:00,41.53,41.64,41.5,41.63,218388.0,36.2851,36.3812,36.2589,36.3724,218388.0
2018-10-03 10:00:00,41.63,41.7,41.52,41.59,190038.0,36.3724,36.4336,36.2763,36.3375,190038.0
2018-10-03 10:10:00,41.59,41.69,41.57,41.64,167655.0,36.3375,36.4249,36.32,36.3812,167655.0
2018-10-03 10:20:00,41.64,41.72,41.52,41.55,127257.0,36.3812,36.4511,36.2763,36.3025,127257.0
2018-10-03 10:30:00,41.56,41.56,41.31,41.51,323244.0,36.3113,36.3113,36.0929,36.2676,323244.0
2018-10-03 10:40:00,41.51,41.75,41.5,41.7,265505.0,36.2676,36.4773,36.2589,36.4336,265505.0
2018-10-03 10:50:00,41.7,41.72,41.59,41.61,143576.0,36.4336,36.4511,36.3375,36.355,143576.0
2018-10-03 11:00:00,41.61,41.75,41.58,41.74,167913.0,36.355,36.4773,36.3288,36.4685,167913.0
2018-10-03 11:10:00,41.75,41.86,41.69,41.7,211756.0,36.4773,36.5734,36.4249,36.4336,211756.0
2018-10-03 11:20:00,41.69,41.71,41.55,41.58,187787.0,36.4249,36.4423,36.3025,36.3288,187787.0
2018-10-03 11:30:00,41.58,41.59,41.49,41.55,191226.0,36.3288,36.3375,36.2501,36.3025,191226.0
2018-10-03 11:40:00,41.55,41.59,41.52,41.55,57683.0,36.3025,36.3375,36.2763,36.3025,57683.0
2018-10-03 11:50:00,41.56,41.62,41.51,41.59,93208.0,36.3113,36.3637,36.2676,36.3375,93208.0
2018-10-03 12:00:00,41.59,41.6,41.51,41.55,88602.0,36.3375,36.3462,36.2676,36.3025,88602.0
2018-10-03 12:10:00,41.55,41.61,41.53,41.58,69990.0,36.3025,36.355,36.2851,36.3288,69990.0
2018-10-03 12:20:00,41.58,41.7,41.57,41.69,79528.0,36.3288,36.4336,36.32,36.4249,79528.0
2018-10-03 12:30:00,41.7,41.72,41.67,41.69,48182.0,36.4336,36.4511,36.4074,36.4249,48182.0
2018-10-03 12:40:00,41.69,41.7,41.63,41.64,70498.0,36.4249,36.4336,36.3724,36.3812,70498.0
2018-10-03 12:50:00,41.65,41.69,41.62,41.63,54722.0,36.3899,36.4249,36.3637,36.3724,54722.0
2018-10-03 13:00:00,41.63,41.75,41.63,41.74,74402.0,36.3724,36.4773,36.3724,36.4685,74402.0
2018-10-03 13:10:00,41.75,41.75,41.67,41.69,57266.0,36.4773,36.4773,36.4074,36.4249,57266.0
2018-10-03 13:20:00,41.69,41.76,41.67,41.76,79058.0,36.4249,36.486,36.4074,36.486,79058.0
2018-10-03 13:30:00,41.76,41.88,41.75,41.84,349868.0,36.486,36.5909,36.4773,36.5559,349868.0
2018-10-03 13:40:00,41.84,41.84,41.74,41.77,57771.0,36.5559,36.5559,36.4685,36.4948,57771.0
2018-10-03 13:50:00,41.77,41.83,41.76,41.82,101270.0,36.4948,36.5472,36.486,36.5384,101270.0
2018-10-03 14:00:00,41.82,41.95,41.81,41.89,305309.0,36.5384,36.652,36.5297,36.5996,305309.0
2018-10-03 14:10:00,41.88,41.93,41.77,41.79,430422.0,36.5909,36.6345,36.4948,36.5122,430422.0
2018-10-03 14:20:00,41.79,41.91,41.77,41.88,124853.0,36.5122,36.6171,36.4948,36.5909,124853.0
2018-10-03 14:30:00,41.88,41.92,41.77,41.84,188308.0,36.5909,36.6258,36.4948,36.5559,188308.0
2018-10-03 14:40:00,41.83,41.86,41.79,41.81,76498.0,36.5472,36.5734,36.5122,36.5297,76498.0
2018-10-03 14:50:00,41.8,41.85,41.72,41.8,176811.0,36.521,36.5647,36.4511,36.521,176811.0
2018-10-03 15:00:00,41.8,41.82,41.73,41.75,100277.0,36.521,36.5384,36.4598,36.4773,100277.0
2018-10-03 15:10:00,41.74,41.78,41.7,41.71,84580.0,36.4685,36.5035,36.4336,36.4423,84580.0
2018-10-03 15:20:00,41.71,41.81,41.69,41.75,163582.0,36.4423,36.5297,36.4249,36.4773,163582.0
2018-10-03 15:30:00,41.75,41.82,41.72,41.79,157445.0,36.4773,36.5384,36.4511,36.5122,157445.0
2018-10-03 15:40:00,41.79,41.84,41.78,41.8,224697.0,36.5122,36.5559,36.5035,36.521,224697.0
2018-10-03 15:50:00,41.8,41.82,41.78,41.8,482904.0,36.521,36.5384,36.5035,36.521,482904.0
2018-10-04 09:30:00,41.61,41.9,41.55,41.86,294504.0,36.355,36.6083,36.3025,36.5734,294504.0
2018-10-04 09:40:00,41.85,41.86,41.64,41.81,147182.0,36.5647,36.5734,36.3812,36.5297,147182.0
2018-10-04 09:50:00,41.8,41.87,41.73,41.84,139293.0,36.521,36.5821,36.4598,36.5559,139293.0
2018-10-04 10:00:00,41.84,41.96,41.8,41.93,137750.0,36.5559,36.6608,36.521,36.6345,137750.0
2018-10-04 10:10:00,41.93,41.95,41.82,41.94,115020.0,36.6345,36.652,36.5384,36.6433,115020.0
2018-10-04 10:20:00,41.94,42.18,41.93,42.18,220339.0,36.6433,36.853,36.6345,36.853,220339.0
2018-10-04 10:30:00,42.18,42.23,42.13,42.14,175457.0,36.853,36.8967,36.8093,36.818,175457.0
2018-10-04 10:40:00,42.13,42.18,42.05,42.17,140207.0,36.8093,36.853,36.7394,36.8442,140207.0
2018-10-04 10:50:00,42.17,42.18,41.95,42.01,170193.0,36.8442,36.853,36.652,36.7044,170193.0
2018-10-04 11:00:00,42.01,42.1,42.0,42.05,141416.0,36.7044,36.7831,36.6957,36.7394,141416.0
2018-10-04 11:10:00,42.05,42.14,42.04,42.09,119472.0,36.7394,36.818,36.7307,36.7743,119472.0
2018-10-04 11:20:00,42.08,42.1,41.98,42.01,121488.0,36.7656,36.7831,36.6782,36.7044,121488.0
2018-10-04 11:30:00,42.0,42.05,41.8,41.8,135367.0,36.6957,36.7394,36.521,36.521,135367.0
2018-10-04 11:40:00,41.8,41.82,41.69,41.73,176289.0,36.521,36.5384,36.4249,36.4598,176289.0
2018-10-04 11:50:00,41.74,41.78,41.67,41.7,92007.0,36.4685,36.5035,36.4074,36.4336,92007.0
2018-10-04 12:00:00,41.7,41.71,41.52,41.55,124359.0,36.4336,36.4423,36.2763,36.3025,124359.0
2018-10-04 12:10:00,41.55,41.6,41.44,41.48,164918.0,36.3025,36.3462,36.2064,36.2414,164918.0
2018-10-04 12:20:00,41.48,41.51,41.41,41.5,102782.0,36.2414,36.2676,36.1802,36.2589,102782.0
2018-10-04 12:30:00,41.51,41.62,41.5,41.58,107222.0,36.2676,36.3637,36.2589,36.3288,107222.0
2018-10-04 12:40:00,41.58,41.65,41.55,41.6,65784.0,36.3288,36.3899,36.3025,36.3462,65784.0
2018-10-04 12:50:00,41.61,41.66,41.58,41.61,58420.0,36.355,36.3986,36.3288,36.355,58420.0
2018-10-04 13:00:00,41.61,41.69,41.56,41.65,62258.0,36.355,36.4249,36.3113,36.3899,62258.0
2018-10-04 13:10:00,41.64,41.65,41.54,41.56,55367.0,36.3812,36.3899,36.2938,36.3113,55367.0
2018-10-04 13:20:00,41.55,41.66,41.54,41.63,53418.0,36.3025,36.3986,36.2938,36.3724,53418.0
2018-10-04 13:30:00,41.64,41.65,41.44,41.48,168615.0,36.3812,36.3899,36.2064,36.2414,168615.0
2018-10-04 13:40:00,41.48,41.6,41.47,41.55,56562.0,36.2414,36.3462,36.2326,36.3025,56562.0
2018-10-04 13:50:00,41.55,41.6,41.53,41.59,77089.0,36.3025,36.3462,36.2851,36.3375,77089.0
2018-10-04 14:00:00,41.59,41.59,41.5,41.51,58996.0,36.3375,36.3375,36.2589,36.2676,58996.0
2018-10-04 14:10:00,41.5,41.56,41.49,41.52,53073.0,36.2589,36.3113,36.2501,36.2763,53073.0
2018-10-04 14:20:00,41.52,41.56,41.46,41.54,137016.0,36.2763,36.3113,36.2239,36.2938,137016.0
2018-10-04 14:30:00,41.54,41.63,41.51,41.62,75351.0,36.2938,36.3724,36.2676,36.3637,75351.0
2018-10-04 14:40:00,41.62,41.67,41.56,41.63,72698.0,36.3637,36.4074,36.3113,36.3724,72698.0
2018-10-04 14:50:00,41.63,41.75,41.62,41.72,93899.0,36.3724,36.4773,36.3637,36.4511,93899.0
2018-10-04 15:00:00,41.71,41.75,41.69,41.7,83365.0,36.4423,36.4773,36.4249,36.4336,83365.0
2018-10-04 15:10:00,41.71,41.83,41.71,41.82,73953.0,36.4423,36.5472,36.4423,36.5384,73953.0
2018-10-04 15:20:00,41.82,41.85,41.76,41.78,145796.0,36.5384,36.5647,36.486,36.5035,145796.0
2018-10-04 15:30:00,41.78,41.8,41.75,41.8,162929.0,36.5035,36.521,36.4773,36.521,162929.0
2018-10-04 15:40:00,41.79,41.87,41.77,41.85,251783.0,36.5122,36.5821,36.4948,36.5647,251783.0
2018-10-04 15:50:00,41.85,41.92,41.83,41.88,529835.0,36.5647,36.6258,36.5472,36.5909,529835.0
2018-10-05 09:30:00,41.7,42.45,41.69,42.36,673944.0,36.4336,37.0889,36.4249,37.0102,673944.0
2018-10-05 09:40:00,42.37,42.38,41.98,42.01,220935.0,37.019,37.0277,36.6782,36.7044,220935.0
2018-10-05 09:50:00,42.01,42.1,41.94,42.08,163848.0,36.7044,36.7831,36.6433,36.7656,163848.0
2018-10-05 10:00:00,42.09,42.33,42.09,42.26,187246.0,36.7743,36.984,36.7743,36.9229,187246.0
2018-10-05 10:10:00,42.27,42.28,42.1,42.12,122755.0,36.9316,36.9403,36.7831,36.8006,122755.0
2018-10-05 10:20:00,42.12,42.22,42.11,42.15,122976.0,36.8006,36.8879,36.7918,36.8268,122976.0
2018-10-05 10:30:00,42.16,42.18,42.07,42.17,146233.0,36.8355,36.853,36.7569,36.8442,146233.0
2018-10-05 10:40:00,42.16,42.16,41.97,41.97,119848.0,36.8355,36.8355,36.6695,36.6695,119848.0
2018-10-05 10:50:00,41.97,42.15,41.96,42.14,122756.0,36.6695,36.8268,36.6608,36.818,122756.0
2018-10-05 11:00:00,42.14,42.16,42.06,42.13,113025.0,36.818,36.8355,36.7481,36.8093,113025.0
2018-10-05 11:10:00,42.12,42.2,42.11,42.17,93880.0,36.8006,36.8704,36.7918,36.8442,93880.0
2018-10-05 11:20:00,42.16,42.3,42.13,42.26,141175.0,36.8355,36.9578,36.8093,36.9229,141175.0
2018-10-05 11:30:00,42.27,42.28,42.11,42.13,134454.0,36.9316,36.9403,36.7918,36.8093,134454.0
2018-10-05 11:40:00,42.13,42.14,42.03,42.04,163548.0,36.8093,36.818,36.7219,36.7307,163548.0
2018-10-05 11:50:00,42.04,42.07,41.84,41.84,196039.0,36.7307,36.7569,36.5559,36.5559,196039.0
2018-10-05 12:00:00,41.84,41.93,41.81,41.91,185876.0,36.5559,36.6345,36.5297,36.6171,185876.0
2018-10-05 12:10:00,41.92,41.96,41.86,41.91,100248.0,36.6258,36.6608,36.5734,36.6171,100248.0
2018-10-05 12:20:00,41.92,41.97,41.88,41.89,110059.0,36.6258,36.6695,36.5909,36.5996,110059.0
2018-10-05 12:30:00,41.89,41.98,41.88,41.95,88731.0,36.5996,36.6782,36.5909,36.652,88731.0
2018-10-05 12:40:00,41.94,41.97,41.89,41.95,157712.0,36.6433,36.6695,36.5996,36.652,157712.0
2018-10-05 12:50:00,41.95,42.07,41.93,41.95,95676.0,36.652,36.7569,36.6345,36.652,95676.0
2018-10-05 13:00:00,41.95,41.97,41.89,41.94,82880.0,36.652,36.6695,36.5996,36.6433,82880.0
2018-10-05 13:10:00,41.93,41.95,41.9,41.93,80603.0,36.6345,36.652,36.6083,36.6345,80603.0
2018-10-05 13:20:00,41.92,41.94,41.88,41.92,133061.0,36.6258,36.6433,36.5909,36.6258,133061.0
2018-10-05 13:30:00,41.93,41.95,41.89,41.94,65677.0,36.6345,36.652,36.5996,36.6433,65677.0
2018-10-05 13:40:00,41.94,42.05,41.94,42.03,78597.0,36.6433,36.7394,36.6433,36.7219,78597.0
2018-10-05 13:50:00,42.04,42.08,42.03,42.07,66153.0,36.7307,36.7656,36.7219,36.7569,66153.0
2018-10-05 14:00:00,42.07,42.09,42.03,42.04,87368.0,36.7569,36.7743,36.7219,36.7307,87368.0
2018-10-05 14:10:00,42.05,42.07,42.0,42.05,77096.0,36.7394,36.7569,36.6957,36.7394,77096.0
2018-10-05 14:20:00,42.06,42.08,41.94,41.94,85656.0,36.7481,36.7656,36.6433,36.6433,85656.0
2018-10-05 14:30:00,41.95,41.97,41.9,41.94,115036.0,36.652,36.6695,36.6083,36.6433,115036.0
2018-10-05 14:40:00,41.95,41.96,41.88,41.9,77951.0,36.652,36.6608,36.5909,36.6083,77951.0
2018-10-05 14:50:00,41.91,41.91,41.85,41.88,97908.0,36.6171,36.6171,36.5647,36.5909,97908.0
2018-10-05 15:00:00,41.87,41.95,41.86,41.9,122297.0,36.5821,36.652,36.5734,36.6083,122297.0
2018-10-05 15:10:00,41.91,41.95,41.9,41.93,113927.0,36.6171,36.652,36.6083,36.6345,113927.0
2018-10-05 15:20:00,41.93,41.99,41.92,41.96,86470.0,36.6345,36.687,36.6258,36.6608,86470.0
2018-10-05 15:30:00,41.96,41.96,41.86,41.92,278493.0,36.6608,36.6608,36.5734,36.6258,278493.0
2018-10-05 15:40:00,41.92,41.99,41.89,41.98,197363.0,36.6258,36.687,36.5996,36.6782,197363.0
2018-10-05 15:50:00,41.98,42.05,41.94,42.0,418039.0,36.6782,36.7394,36.6433,36.6957,418039.0
2018-10-08 09:30:00,41.42,41.65,41.27,41.55,346746.0,36.189,36.3899,36.0579,36.3025,346746.0
2018-10-08 09:40:00,41.55,41.72,41.43,41.71,192076.0,36.3025,36.4511,36.1977,36.4423,192076.0
2018-10-08 09:50:00,41.7,41.73,41.59,41.63,128669.0,36.4336,36.4598,36.3375,36.3724,128669.0
2018-10-08 10:00:00,41.63,41.82,41.63,41.76,100923.0,36.3724,36.5384,36.3724,36.486,100923.0
2018-10-08 10:10:00,41.77,41.78,41.6,41.62,120447.0,36.4948,36.5035,36.3462,36.3637,120447.0
2018-10-08 10:20:00,41.62,41.68,41.59,41.65,144559.0,36.3637,36.4161,36.3375,36.3899,144559.0
2018-10-08 10:30:00,41.66,41.74,41.64,41.68,73212.0,36.3986,36.4685,36.3812,36.4161,73212.0
2018-10-08 10:40:00,41.69,41.76,41.64,41.73,94753.0,36.4249,36.486,36.3812,36.4598,94753.0
2018-10-08 10:50:00,41.73,41.96,41.73,41.95,104074.0,36.4598,36.6608,36.4598,36.652,104074.0
2018-10-08 11:00:00,41.95,41.96,41.78,41.84,120216.0,36.652,36.6608,36.5035,36.5559,120216.0
2018-10-08 11:10:00,41.84,41.98,41.81,41.97,136401.0,36.5559,36.6782,36.5297,36.6695,136401.0
2018-10-08 11:20:00,41.97,42.08,41.96,42.03,104425.0,36.6695,36.7656,36.6608,36.7219,104425.0
2018-10-08 11:30:00,42.03,42.07,41.95,42.0,119094.0,36.7219,36.7569,36.652,36.6957,119094.0
2018-10-08 11:40:00,42.0,42.0,41.8,41.81,100377.0,36.6957,36.6957,36.521,36.5297,100377.0
2018-10-08 11:50:00,41.81,41.81,41.68,41.7,143943.0,36.5297,36.5297,36.4161,36.4336,143943.0
2018-10-08 12:00:00,41.7,41.75,41.66,41.71,203312.0,36.4336,36.4773,36.3986,36.4423,203312.0
2018-10-08 12:10:00,41.7,41.83,41.68,41.8,82074.0,36.4336,36.5472,36.4161,36.521,82074.0
2018-10-08 12:20:00,41.8,41.85,41.77,41.82,73886.0,36.521,36.5647,36.4948,36.5384,73886.0
2018-10-08 12:30:00,41.82,41.83,41.78,41.79,65361.0,36.5384,36.5472,36.5035,36.5122,65361.0
2018-10-08 12:40:00,41.79,41.83,41.77,41.78,59626.0,36.5122,36.5472,36.4948,36.5035,59626.0
2018-10-08 12:50:00,41.78,41.79,41.69,41.69,84154.0,36.5035,36.5122,36.4249,36.4249,84154.0
2018-10-08 13:00:00,41.69,41.83,41.67,41.82,93025.0,36.4249,36.5472,36.4074,36.5384,93025.0
2018-10-08 13:10:00,41.82,41.83,41.75,41.78,60832.0,36.5384,36.5472,36.4773,36.5035,60832.0
2018-10-08 13:20:00,41.78,41.82,41.75,41.8,60684.0,36.5035,36.5384,36.4773,36.521,60684.0
2018-10-08 13:30:00,41.81,41.86,41.81,41.84,61251.0,36.5297,36.5734,36.5297,36.5559,61251.0
2018-10-08 13:40:00,41.84,41.89,41.82,41.84,102351.0,36.5559,36.5996,36.5384,36.5559,102351.0
2018-10-08 13:50:00,41.84,41.88,41.82,41.87,73514.0,36.5559,36.5909,36.5384,36.5821,73514.0
2018-10-08 14:00:00,41.87,42.05,41.87,42.04,106189.0,36.5821,36.7394,36.5821,36.7307,106189.0
2018-10-08 14:10:00,42.05,42.05,41.96,41.98,92439.0,36.7394,36.7394,36.6608,36.6782,92439.0
2018-10-08 14:20:00,41.98,42.03,41.96,42.02,94536.0,36.6782,36.7219,36.6608,36.7132,94536.0
2018-10-08 14:30:00,42.02,42.07,41.99,42.0,117247.0,36.7132,36.7569,36.687,36.6957,117247.0
2018-10-08 14:40:00,41.99,42.0,41.93,41.96,111006.0,36.687,36.6957,36.6345,36.6608,111006.0
2018-10-08 14:50:00,41.96,42.04,41.93,42.02,95782.0,36.6608,36.7307,36.6345,36.7132,95782.0
2018-10-08 15:00:00,42.02,42.07,42.01,42.07,76401.0,36.7132,36.7569,36.7044,36.7569,76401.0
2018-10-08 15:10:00,42.07,42.12,42.06,42.08,104490.0,36.7569,36.8006,36.7481,36.7656,104490.0
2018-10-08 15:20:00,42.08,42.11,42.04,42.09,127199.0,36.7656,36.7918,36.7307,36.7743,127199.0
2018-10-08 15:30:00,42.09,42.1,42.04,42.08,135458.0,36.7743,36.7831,36.7307,36.7656,135458.0
2018-10-08 15:40:00,42.08,42.09,42.03,42.08,164629.0,36.7656,36.7743,36.7219,36.7656,164629.0
2018-10-08 15:50:00,42.09,42.09,42.0,42.01,571222.0,36.7743,36.7743,36.6957,36.7044,571222.0
2018-10-09 09:30:00,42.12,42.31,41.73,41.79,227702.0,36.8006,36.9666,36.4598,36.5122,227702.0
2018-10-09 09:40:00,41.77,41.9,41.7,41.78,142322.0,36.4948,36.6083,36.4336,36.5035,142322.0
2018-10-09 09:50:00,41.77,42.06,41.66,42.01,162104.0,36.4948,36.7481,36.3986,36.7044,162104.0
2018-10-09 10:00:00,42.0,42.09,41.96,42.04,146367.0,36.6957,36.7743,36.6608,36.7307,146367.0
2018-10-09 10:10:00,42.04,42.07,41.88,41.97,106317.0,36.7307,36.7569,36.5909,36.6695,106317.0
2018-10-09 10:20:00,41.96,42.01,41.93,42.01,106444.0,36.6608,36.7044,36.6345,36.7044,106444.0
2018-10-09 10:30:00,42.02,42.11,42.0,42.08,138937.0,36.7132,36.7918,36.6957,36.7656,138937.0
2018-10-09 10:40:00,42.09,42.12,41.93,41.98,144040.0,36.7743,36.8006,36.6345,36.6782,144040.0
2018-10-09 10:50:00,41.98,42.09,41.96,41.99,109887.0,36.6782,36.7743,36.6608,36.687,109887.0
2018-10-09 11:00:00,42.0,42.05,41.94,41.94,88864.0,36.6957,36.7394,36.6433,36.6433,88864.0
2018-10-09 11:10:00,41.94,42.12,41.92,42.06,122286.0,36.6433,36.8006,36.6258,36.7481,122286.0
2018-10-09 11:20:00,42.05,42.09,42.0,42.08,65542.0,36.7394,36.7743,36.6957,36.7656,65542.0
2018-10-09 11:30:00,42.08,42.12,41.97,41.98,116909.0,36.7656,36.8006,36.6695,36.6782,116909.0
2018-10-09 11:40:00,41.99,42.1,41.99,42.07,107388.0,36.687,36.7831,36.687,36.7569,107388.0
2018-10-09 11:50:00,42.07,42.19,42.06,42.18,104592.0,36.7569,36.8617,36.7481,36.853,104592.0
2018-10-09 12:00:00,42.18,42.29,42.17,42.24,145271.0,36.853,36.9491,36.8442,36.9054,145271.0
2018-10-09 12:10:00,42.25,42.28,42.19,42.26,68651.0,36.9141,36.9403,36.8617,36.9229,68651.0
2018-10-09 12:20:00,42.26,42.38,42.24,42.34,82330.0,36.9229,37.0277,36.9054,36.9928,82330.0
2018-10-09 12:30:00,42.34,42.37,42.31,42.35,76018.0,36.9928,37.019,36.9666,37.0015,76018.0
2018-10-09 12:40:00,42.35,42.35,42.24,42.29,92704.0,37.0015,37.0015,36.9054,36.9491,92704.0
2018-10-09 12:50:00,42.29,42.32,42.27,42.29,60657.0,36.9491,36.9753,36.9316,36.9491,60657.0
2018-10-09 13:00:00,42.3,42.36,42.28,42.35,84215.0,36.9578,37.0102,36.9403,37.0015,84215.0
2018-10-09 13:10:00,42.35,42.4,42.3,42.38,116076.0,37.0015,37.0452,36.9578,37.0277,116076.0
2018-10-09 13:20:00,42.37,42.42,42.34,42.4,99194.0,37.019,37.0627,36.9928,37.0452,99194.0
2018-10-09 13:30:00,42.39,42.45,42.35,42.44,77580.0,37.0365,37.0889,37.0015,37.0801,77580.0
2018-10-09 13:40:00,42.44,42.49,42.36,42.43,90264.0,37.0801,37.1238,37.0102,37.0714,90264.0
2018-10-09 13:50:00,42.43,42.5,42.41,42.44,55307.0,37.0714,37.1326,37.0539,37.0801,55307.0
2018-10-09 14:00:00,42.45,42.46,42.4,42.42,81535.0,37.0889,37.0976,37.0452,37.0627,81535.0
2018-10-09 14:10:00,42.42,42.57,42.42,42.5,176172.0,37.0627,37.1937,37.0627,37.1326,176172.0
2018-10-09 14:20:00,42.5,42.52,42.47,42.52,85666.0,37.1326,37.15,37.1064,37.15,85666.0
2018-10-09 14:30:00,42.51,42.54,42.38,42.41,123899.0,37.1413,37.1675,37.0277,37.0539,123899.0
2018-10-09 14:40:00,42.4,42.41,42.27,42.27,80248.0,37.0452,37.0539,36.9316,36.9316,80248.0
2018-10-09 14:50:00,42.27,42.32,42.24,42.25,100573.0,36.9316,36.9753,36.9054,36.9141,100573.0
2018-10-09 15:00:00,42.25,42.28,42.18,42.19,88940.0,36.9141,36.9403,36.853,36.8617,88940.0
2018-10-09 15:10:00,42.19,42.21,42.14,42.18,78326.0,36.8617,36.8792,36.818,36.853,78326.0
2018-10-09 15:20:00,42.18,42.19,42.11,42.14,116832.0,36.853,36.8617,36.7918,36.818,116832.0
2018-10-09 15:30:00,42.14,42.16,42.05,42.06,143135.0,36.818,36.8355,36.7394,36.7481,143135.0
2018-10-09 15:40:00,42.06,42.17,42.04,42.14,184725.0,36.7481,36.8442,36.7307,36.818,184725.0
2018-10-09 15:50:00,42.14,42.14,42.04,42.13,927408.0,36.818,36.818,36.7307,36.8093,927408.0
2018-10-10 09:30:00,41.98,42.15,41.49,41.65,270862.0,36.6782,36.8268,36.2501,36.3899,270862.0
2018-10-10 09:40:00,41.66,41.75,41.44,41.44,159401.0,36.3986,36.4773,36.2064,36.2064,159401.0
2018-10-10 09:50:00,41.45,41.69,41.42,41.55,141553.0,36.2152,36.4249,36.189,36.3025,141553.0
2018-10-10 10:00:00,41.54,41.64,41.52,41.6,174012.0,36.2938,36.3812,36.2763,36.3462,174012.0
2018-10-10 10:10:00,41.61,41.64,41.3,41.38,556110.0,36.355,36.3812,36.0841,36.154,556110.0
2018-10-10 10:20:00,41.39,41.49,41.33,41.41,157189.0,36.1627,36.2501,36.1103,36.1802,157189.0
2018-10-10 10:30:00,41.41,41.49,41.33,41.41,87968.0,36.1802,36.2501,36.1103,36.1802,87968.0
2018-10-10 10:40:00,41.42,41.44,41.07,41.11,177281.0,36.189,36.2064,35.8832,35.9181,177281.0
2018-10-10 10:50:00,41.12,41.19,41.04,41.14,98910.0,35.9268,35.988,35.8569,35.9443,98910.0
2018-10-10 11:00:00,41.13,41.14,40.88,40.88,156919.0,35.9356,35.9443,35.7172,35.7172,156919.0
2018-10-10 11:10:00,40.89,41.02,40.86,40.9,134181.0,35.7259,35.8395,35.6997,35.7346,134181.0
2018-10-10 11:20:00,40.91,41.07,40.83,41.03,243129.0,35.7434,35.8832,35.6735,35.8482,243129.0
2018-10-10 11:30:00,41.02,41.09,40.99,41.06,192957.0,35.8395,35.9006,35.8133,35.8744,192957.0
2018-10-10 11:40:00,41.05,41.24,41.04,41.22,95790.0,35.8657,36.0317,35.8569,36.0142,95790.0
2018-10-10 11:50:00,41.21,41.26,41.1,41.1,83408.0,36.0055,36.0492,35.9094,35.9094,83408.0
2018-10-10 12:00:00,41.09,41.24,41.09,41.19,108497.0,35.9006,36.0317,35.9006,35.988,108497.0
2018-10-10 12:10:00,41.2,41.27,41.17,41.25,77565.0,35.9967,36.0579,35.9705,36.0404,77565.0
2018-10-10 12:20:00,41.25,41.26,41.13,41.2,66611.0,36.0404,36.0492,35.9356,35.9967,66611.0
2018-10-10 12:30:00,41.21,41.27,41.21,41.22,76877.0,36.0055,36.0579,36.0055,36.0142,76877.0
2018-10-10 12:40:00,41.22,41.31,41.16,41.26,90778.0,36.0142,36.0929,35.9618,36.0492,90778.0
2018-10-10 12:50:00,41.26,41.32,41.2,41.22,45819.0,36.0492,36.1016,35.9967,36.0142,45819.0
2018-10-10 13:00:00,41.21,41.23,41.1,41.14,78907.0,36.0055,36.023,35.9094,35.9443,78907.0
2018-10-10 13:10:00,41.14,41.35,41.13,41.33,164684.0,35.9443,36.1278,35.9356,36.1103,164684.0
2018-10-10 13:20:00,41.34,41.41,41.31,41.33,65131.0,36.1191,36.1802,36.0929,36.1103,65131.0
2018-10-10 13:30:00,41.33,41.34,41.25,41.26,81698.0,36.1103,36.1191,36.0404,36.0492,81698.0
2018-10-10 13:40:00,41.27,41.32,41.21,41.27,70901.0,36.0579,36.1016,36.0055,36.0579,70901.0
2018-10-10 13:50:00,41.28,41.31,41.16,41.19,117753.0,36.0666,36.0929,35.9618,35.988,117753.0
2018-10-10 14:00:00,41.19,41.2,41.08,41.08,161254.0,35.988,35.9967,35.8919,35.8919,161254.0
2018-10-10 14:10:00,41.08,41.18,41.08,41.12,156085.0,35.8919,35.9793,35.8919,35.9268,156085.0
2018-10-10 14:20:00,41.12,41.13,40.89,40.96,203745.0,35.9268,35.9356,35.7259,35.7871,203745.0
2018-10-10 14:30:00,40.96,41.01,40.82,40.82,139481.0,35.7871,35.8307,35.6647,35.6647,139481.0
2018-10-10 14:40:00,40.83,40.85,40.76,40.8,135481.0,35.6735,35.6909,35.6123,35.6473,135481.0
2018-10-10 14:50:00,40.8,40.93,40.79,40.91,144826.0,35.6473,35.7608,35.6385,35.7434,144826.0
2018-10-10 15:00:00,40.9,40.9,40.72,40.75,176296.0,35.7346,35.7346,35.5774,35.6036,176296.0
2018-10-10 15:10:00,40.75,40.76,40.63,40.7,166495.0,35.6036,35.6123,35.4987,35.5599,166495.0
2018-10-10 15:20:00,40.7,40.77,40.6,40.7,216985.0,35.5599,35.621,35.4725,35.5599,216985.0
2018-10-10 15:30:00,40.7,40.74,40.63,40.73,436890.0,35.5599,35.5948,35.4987,35.5861,436890.0
2018-10-10 15:40:00,40.73,40.8,40.63,40.8,634215.0,35.5861,35.6473,35.4987,35.6473,634215.0
2018-10-10 15:50:00,40.79,40.82,40.61,40.64,1031074.0,35.6385,35.6647,35.4813,35.5075,1031074.0
2018-10-11 09:30:00,40.25,40.46,39.82,39.85,510496.0,35.1667,35.3502,34.791,34.8172,510496.0
2018-10-11 09:40:00,39.85,39.99,39.64,39.98,334165.0,34.8172,34.9396,34.6338,34.9308,334165.0
2018-10-11 09:50:00,39.98,40.41,39.98,40.37,231007.0,34.9308,35.3065,34.9308,35.2716,231007.0
2018-10-11 10:00:00,40.35,40.39,40.21,40.25,214803.0,35.2541,35.289,35.1318,35.1667,214803.0
2018-10-11 10:10:00,40.27,40.39,40.2,40.34,217228.0,35.1842,35.289,35.123,35.2454,217228.0
2018-10-11 10:20:00,40.33,40.33,40.04,40.24,117353.0,35.2366,35.2366,34.9832,35.158,117353.0
2018-10-11 10:30:00,40.25,40.37,40.21,40.28,103639.0,35.1667,35.2716,35.1318,35.1929,103639.0
2018-10-11 10:40:00,40.27,40.35,40.21,40.21,117469.0,35.1842,35.2541,35.1318,35.1318,117469.0
2018-10-11 10:50:00,40.21,40.3,40.09,40.09,142099.0,35.1318,35.2104,35.0269,35.0269,142099.0
2018-10-11 11:00:00,40.08,40.23,39.89,39.89,238662.0,35.0182,35.1492,34.8522,34.8522,238662.0
2018-10-11 11:10:00,39.9,39.95,39.79,39.94,212525.0,34.8609,34.9046,34.7648,34.8959,212525.0
2018-10-11 11:20:00,39.96,40.11,39.94,39.99,131289.0,34.9133,35.0444,34.8959,34.9396,131289.0
2018-10-11 11:30:00,40.0,40.13,39.95,40.05,137434.0,34.9483,35.0619,34.9046,34.992,137434.0
2018-10-11 11:40:00,40.06,40.28,40.04,40.27,130271.0,35.0007,35.1929,34.9832,35.1842,130271.0
2018-10-11 11:50:00,40.27,40.36,40.21,40.34,121014.0,35.1842,35.2628,35.1318,35.2454,121014.0
2018-10-11 12:00:00,40.35,40.42,40.29,40.36,109436.0,35.2541,35.3153,35.2017,35.2628,109436.0
2018-10-11 12:10:00,40.37,40.5,40.37,40.41,108107.0,35.2716,35.3851,35.2716,35.3065,108107.0
2018-10-11 12:20:00,40.4,40.57,40.4,40.47,162934.0,35.2978,35.4463,35.2978,35.3589,162934.0
2018-10-11 12:30:00,40.46,40.5,40.23,40.23,128020.0,35.3502,35.3851,35.1492,35.1492,128020.0
2018-10-11 12:40:00,40.24,40.3,40.2,40.27,128907.0,35.158,35.2104,35.123,35.1842,128907.0
2018-10-11 12:50:00,40.27,40.32,40.22,40.23,107794.0,35.1842,35.2279,35.1405,35.1492,107794.0
2018-10-11 13:00:00,40.22,40.22,40.12,40.21,150669.0,35.1405,35.1405,35.0531,35.1318,150669.0
2018-10-11 13:10:00,40.2,40.32,40.18,40.27,99075.0,35.123,35.2279,35.1056,35.1842,99075.0
2018-10-11 13:20:00,40.27,40.3,40.22,40.28,85154.0,35.1842,35.2104,35.1405,35.1929,85154.0
2018-10-11 13:30:00,40.28,40.31,40.22,40.29,71096.0,35.1929,35.2191,35.1405,35.2017,71096.0
2018-10-11 13:40:00,40.29,40.3,40.19,40.2,65051.0,35.2017,35.2104,35.1143,35.123,65051.0
2018-10-11 13:50:00,40.2,40.24,40.15,40.23,136000.0,35.123,35.158,35.0793,35.1492,136000.0
2018-10-11 14:00:00,40.23,40.24,40.07,40.09,106665.0,35.1492,35.158,35.0095,35.0269,106665.0
2018-10-11 14:10:00,40.09,40.12,39.94,40.02,133637.0,35.0269,35.0531,34.8959,34.9658,133637.0
2018-10-11 14:20:00,40.02,40.07,39.91,39.94,160536.0,34.9658,35.0095,34.8697,34.8959,160536.0
2018-10-11 14:30:00,39.94,39.94,39.79,39.81,163684.0,34.8959,34.8959,34.7648,34.7823,163684.0
2018-10-11 14:40:00,39.81,39.83,39.41,39.7,296734.0,34.7823,34.7998,34.4328,34.6862,296734.0
2018-10-11 14:50:00,39.71,39.82,39.62,39.76,304030.0,34.6949,34.791,34.6163,34.7386,304030.0
2018-10-11 15:00:00,39.75,39.94,39.65,39.81,212954.0,34.7299,34.8959,34.6425,34.7823,212954.0
2018-10-11 15:10:00,39.8,40.1,39.67,40.02,295852.0,34.7736,35.0357,34.66,34.9658,295852.0
2018-10-11 15:20:00,40.03,40.12,39.93,40.0,272419.0,34.9745,35.0531,34.8871,34.9483,272419.0
2018-10-11 15:30:00,39.99,40.01,39.77,39.96,394603.0,34.9396,34.957,34.7473,34.9133,394603.0
2018-10-11 15:40:00,39.95,39.96,39.7,39.72,423115.0,34.9046,34.9133,34.6862,34.7037,423115.0
2018-10-11 15:50:00,39.72,39.88,39.68,39.74,1104685.0,34.7037,34.8434,34.6687,34.7211,1104685.0
2018-10-12 09:30:00,40.14,40.15,39.77,39.93,344104.0,35.0706,35.0793,34.7473,34.8871,344104.0
2018-10-12 09:40:00,39.91,40.25,39.89,40.16,180479.0,34.8697,35.1667,34.8522,35.0881,180479.0
2018-10-12 09:50:00,40.18,40.26,40.06,40.22,100869.0,35.1056,35.1755,35.0007,35.1405,100869.0
2018-10-12 10:00:00,40.22,40.22,39.98,40.05,159172.0,35.1405,35.1405,34.9308,34.992,159172.0
2018-10-12 10:10:00,40.05,40.1,39.9,39.91,120517.0,34.992,35.0357,34.8609,34.8697,120517.0
2018-10-12 10:20:00,39.91,40.1,39.91,40.01,116053.0,34.8697,35.0357,34.8697,34.957,116053.0
2018-10-12 10:30:00,40.01,40.12,39.92,40.07,99270.0,34.957,35.0531,34.8784,35.0095,99270.0
2018-10-12 10:40:00,40.06,40.12,40.0,40.05,88688.0,35.0007,35.0531,34.9483,34.992,88688.0
2018-10-12 10:50:00,40.05,40.12,40.01,40.03,72626.0,34.992,35.0531,34.957,34.9745,72626.0
2018-10-12 11:00:00,40.04,40.06,39.91,39.95,145883.0,34.9832,35.0007,34.8697,34.9046,145883.0
2018-10-12 11:10:00,39.94,40.01,39.9,39.9,98359.0,34.8959,34.957,34.8609,34.8609,98359.0
2018-10-12 11:20:00,39.91,39.97,39.9,39.95,96707.0,34.8697,34.9221,34.8609,34.9046,96707.0
2018-10-12 11:30:00,39.95,39.96,39.74,39.77,128535.0,34.9046,34.9133,34.7211,34.7473,128535.0
2018-10-12 11:40:00,39.76,39.77,39.59,39.66,149768.0,34.7386,34.7473,34.5901,34.6512,149768.0
2018-10-12 11:50:00,39.66,39.67,39.53,39.54,101148.0,34.6512,34.66,34.5377,34.5464,101148.0
2018-10-12 12:00:00,39.53,39.53,39.37,39.46,222897.0,34.5377,34.5377,34.3979,34.4765,222897.0
2018-10-12 12:10:00,39.46,39.46,39.37,39.43,74109.0,34.4765,34.4765,34.3979,34.4503,74109.0
2018-10-12 12:20:00,39.42,39.45,39.34,39.37,73135.0,34.4415,34.4678,34.3716,34.3979,73135.0
2018-10-12 12:30:00,39.36,39.46,39.27,39.27,107202.0,34.3891,34.4765,34.3105,34.3105,107202.0
2018-10-12 12:40:00,39.28,39.31,39.05,39.05,216951.0,34.3192,34.3454,34.1183,34.1183,216951.0
2018-10-12 12:50:00,39.06,39.25,38.99,39.21,141054.0,34.127,34.293,34.0658,34.2581,141054.0
2018-10-12 13:00:00,39.21,39.25,39.11,39.18,170462.0,34.2581,34.293,34.1707,34.2319,170462.0
2018-10-12 13:10:00,39.19,39.26,39.14,39.16,105745.0,34.2406,34.3017,34.1969,34.2144,105745.0
2018-10-12 13:20:00,39.16,39.3,39.15,39.16,80772.0,34.2144,34.3367,34.2056,34.2144,80772.0
2018-10-12 13:30:00,39.15,39.19,39.07,39.12,60759.0,34.2056,34.2406,34.1357,34.1794,60759.0
2018-10-12 13:40:00,39.12,39.25,39.06,39.24,121467.0,34.1794,34.293,34.127,34.2843,121467.0
2018-10-12 13:50:00,39.24,39.24,39.13,39.14,171040.0,34.2843,34.2843,34.1882,34.1969,171040.0
2018-10-12 14:00:00,39.14,39.16,39.08,39.11,82728.0,34.1969,34.2144,34.1445,34.1707,82728.0
2018-10-12 14:10:00,39.11,39.17,39.01,39.15,112943.0,34.1707,34.2231,34.0833,34.2056,112943.0
2018-10-12 14:20:00,39.16,39.23,39.09,39.23,107182.0,34.2144,34.2755,34.1532,34.2755,107182.0
2018-10-12 14:30:00,39.23,39.33,39.2,39.26,171472.0,34.2755,34.3629,34.2493,34.3017,171472.0
2018-10-12 14:40:00,39.27,39.29,39.17,39.21,65821.0,34.3105,34.328,34.2231,34.2581,65821.0
2018-10-12 14:50:00,39.22,39.4,39.22,39.36,114514.0,34.2668,34.4241,34.2668,34.3891,114514.0
2018-10-12 15:00:00,39.37,39.49,39.3,39.46,132886.0,34.3979,34.5027,34.3367,34.4765,132886.0
2018-10-12 15:10:00,39.47,39.54,39.37,39.41,100772.0,34.4852,34.5464,34.3979,34.4328,100772.0
2018-10-12 15:20:00,39.41,39.63,39.4,39.59,251086.0,34.4328,34.625,34.4241,34.5901,251086.0
2018-10-12 15:30:00,39.59,39.63,39.49,39.52,225042.0,34.5901,34.625,34.5027,34.5289,225042.0
2018-10-12 15:40:00,39.53,39.69,39.52,39.59,404303.0,34.5377,34.6774,34.5289,34.5901,404303.0
2018-10-12 15:50:00,39.59,39.7,39.57,39.58,669544.0,34.5901,34.6862,34.5726,34.5813,669544.0
2018-10-15 09:30:00,39.74,39.9,39.66,39.71,249338.0,34.7211,34.8609,34.6512,34.6949,249338.0
2018-10-15 09:40:00,39.71,39.86,39.67,39.74,131445.0,34.6949,34.826,34.66,34.7211,131445.0
2018-10-15 09:50:00,39.75,39.78,39.52,39.53,193534.0,34.7299,34.7561,34.5289,34.5377,193534.0
2018-10-15 10:00:00,39.53,39.59,39.37,39.4,176511.0,34.5377,34.5901,34.3979,34.4241,176511.0
2018-10-15 10:10:00,39.41,39.48,39.35,39.39,133870.0,34.4328,34.494,34.3804,34.4153,133870.0
2018-10-15 10:20:00,39.4,39.63,39.4,39.55,169160.0,34.4241,34.625,34.4241,34.5551,169160.0
2018-10-15 10:30:00,39.55,39.69,39.49,39.6,160449.0,34.5551,34.6774,34.5027,34.5988,160449.0
2018-10-15 10:40:00,39.59,39.64,39.47,39.47,110104.0,34.5901,34.6338,34.4852,34.4852,110104.0
2018-10-15 10:50:00,39.47,39.54,39.44,39.48,91462.0,34.4852,34.5464,34.459,34.494,91462.0
2018-10-15 11:00:00,39.49,39.65,39.48,39.64,191182.0,34.5027,34.6425,34.494,34.6338,191182.0
2018-10-15 11:10:00,39.64,39.72,39.55,39.68,151185.0,34.6338,34.7037,34.5551,34.6687,151185.0
2018-10-15 11:20:00,39.68,39.84,39.64,39.8,208012.0,34.6687,34.8085,34.6338,34.7736,208012.0
2018-10-15 11:30:00,39.8,39.85,39.77,39.81,200004.0,34.7736,34.8172,34.7473,34.7823,200004.0
2018-10-15 11:40:00,39.8,39.83,39.74,39.75,92851.0,34.7736,34.7998,34.7211,34.7299,92851.0
2018-10-15 11:50:00,39.75,39.75,39.57,39.6,89603.0,34.7299,34.7299,34.5726,34.5988,89603.0
2018-10-15 12:00:00,39.6,39.73,39.55,39.73,150369.0,34.5988,34.7124,34.5551,34.7124,150369.0
2018-10-15 12:10:00,39.72,39.78,39.68,39.76,126217.0,34.7037,34.7561,34.6687,34.7386,126217.0
2018-10-15 12:20:00,39.76,39.83,39.73,39.82,65966.0,34.7386,34.7998,34.7124,34.791,65966.0
2018-10-15 12:30:00,39.81,39.9,39.8,39.83,116880.0,34.7823,34.8609,34.7736,34.7998,116880.0
2018-10-15 12:40:00,39.83,39.86,39.78,39.79,51095.0,34.7998,34.826,34.7561,34.7648,51095.0
2018-10-15 12:50:00,39.79,39.81,39.68,39.68,164622.0,34.7648,34.7823,34.6687,34.6687,164622.0
2018-10-15 13:00:00,39.68,39.8,39.68,39.8,56677.0,34.6687,34.7736,34.6687,34.7736,56677.0
2018-10-15 13:10:00,39.8,39.82,39.76,39.79,49242.0,34.7736,34.791,34.7386,34.7648,49242.0
2018-10-15 13:20:00,39.79,39.79,39.65,39.7,57662.0,34.7648,34.7648,34.6425,34.6862,57662.0
2018-10-15 13:30:00,39.71,39.82,39.71,39.8,62506.0,34.6949,34.791,34.6949,34.7736,62506.0
2018-10-15 13:40:00,39.8,39.87,39.78,39.87,103519.0,34.7736,34.8347,34.7561,34.8347,103519.0
2018-10-15 13:50:00,39.87,39.88,39.8,39.87,97856.0,34.8347,34.8434,34.7736,34.8347,97856.0
2018-10-15 14:00:00,39.86,39.86,39.78,39.83,83671.0,34.826,34.826,34.7561,34.7998,83671.0
2018-10-15 14:10:00,39.84,39.86,39.78,39.81,86038.0,34.8085,34.826,34.7561,34.7823,86038.0
2018-10-15 14:20:00,39.81,39.89,39.81,39.89,64651.0,34.7823,34.8522,34.7823,34.8522,64651.0
2018-10-15 14:30:00,39.88,39.97,39.84,39.96,118436.0,34.8434,34.9221,34.8085,34.9133,118436.0
2018-10-15 14:40:00,39.95,40.12,39.95,40.12,89452.0,34.9046,35.0531,34.9046,35.0531,89452.0
2018-10-15 14:50:00,40.11,40.2,40.11,40.15,110973.0,35.0444,35.123,35.0444,35.0793,110973.0
2018-10-15 15:00:00,40.14,40.17,40.03,40.05,209139.0,35.0706,35.0968,34.9745,34.992,209139.0
2018-10-15 15:10:00,40.05,40.07,39.98,40.03,192335.0,34.992,35.0095,34.9308,34.9745,192335.0
2018-10-15 15:20:00,40.03,40.08,40.0,40.02,88677.0,34.9745,35.0182,34.9483,34.9658,88677.0
2018-10-15 15:30:00,40.01,40.02,39.89,39.92,250827.0,34.957,34.9658,34.8522,34.8784,250827.0
2018-10-15 15:40:00,39.91,40.05,39.9,40.03,332766.0,34.8697,34.992,34.8609,34.9745,332766.0
2018-10-15 15:50:00,40.03,40.05,39.81,39.81,942467.0,34.9745,34.992,34.7823,34.7823,942467.0
2018-10-16 09:30:00,39.9,40.07,39.77,39.94,289837.0,34.8609,35.0095,34.7473,34.8959,289837.0
2018-10-16 09:40:00,39.94,40.22,39.89,40.12,161032.0,34.8959,35.1405,34.8522,35.0531,161032.0
2018-10-16 09:50:00,40.11,40.12,39.97,40.1,242737.0,35.0444,35.0531,34.9221,35.0357,242737.0
2018-10-16 10:00:00,40.1,40.25,40.07,40.22,219930.0,35.0357,35.1667,35.0095,35.1405,219930.0
2018-10-16 10:10:00,40.22,40.25,40.13,40.16,106575.0,35.1405,35.1667,35.0619,35.0881,106575.0
2018-10-16 10:20:00,40.16,40.22,40.1,40.1,128877.0,35.0881,35.1405,35.0357,35.0357,128877.0
2018-10-16 10:30:00,40.1,40.19,40.08,40.18,148140.0,35.0357,35.1143,35.0182,35.1056,148140.0
2018-10-16 10:40:00,40.18,40.28,40.15,40.25,140264.0,35.1056,35.1929,35.0793,35.1667,140264.0
2018-10-16 10:50:00,40.26,40.35,40.24,40.35,167311.0,35.1755,35.2541,35.158,35.2541,167311.0
2018-10-16 11:00:00,40.36,40.37,40.22,40.23,94644.0,35.2628,35.2716,35.1405,35.1492,94644.0
2018-10-16 11:10:00,40.24,40.36,40.21,40.27,213881.0,35.158,35.2628,35.1318,35.1842,213881.0
2018-10-16 11:20:00,40.27,40.45,40.21,40.38,245722.0,35.1842,35.3415,35.1318,35.2803,245722.0
2018-10-16 11:30:00,40.37,40.37,40.23,40.23,68871.0,35.2716,35.2716,35.1492,35.1492,68871.0
2018-10-16 11:40:00,40.22,40.22,40.15,40.19,95601.0,35.1405,35.1405,35.0793,35.1143,95601.0
2018-10-16 11:50:00,40.19,40.19,40.1,40.15,87323.0,35.1143,35.1143,35.0357,35.0793,87323.0
2018-10-16 12:00:00,40.15,40.26,40.13,40.25,153338.0,35.0793,35.1755,35.0619,35.1667,153338.0
2018-10-16 12:10:00,40.26,40.26,40.15,40.18,128282.0,35.1755,35.1755,35.0793,35.1056,128282.0
2018-10-16 12:20:00,40.18,40.19,40.08,40.13,98750.0,35.1056,35.1143,35.0182,35.0619,98750.0
2018-10-16 12:30:00,40.13,40.18,40.12,40.18,169886.0,35.0619,35.1056,35.0531,35.1056,169886.0
2018-10-16 12:40:00,40.18,40.19,40.13,40.14,111623.0,35.1056,35.1143,35.0619,35.0706,111623.0
2018-10-16 12:50:00,40.13,40.15,40.11,40.11,100154.0,35.0619,35.0793,35.0444,35.0444,100154.0
2018-10-16 13:00:00,40.12,40.13,40.04,40.05,91651.0,35.0531,35.0619,34.9832,34.992,91651.0
2018-10-16 13:10:00,40.06,40.09,40.03,40.07,71676.0,35.0007,35.0269,34.9745,35.0095,71676.0
2018-10-16 13:20:00,40.06,40.08,40.01,40.07,63686.0,35.0007,35.0182,34.957,35.0095,63686.0
2018-10-16 13:30:00,40.07,40.13,40.06,40.12,82841.0,35.0095,35.0619,35.0007,35.0531,82841.0
2018-10-16 13:40:00,40.12,40.22,40.1,40.18,86455.0,35.0531,35.1405,35.0357,35.1056,86455.0
2018-10-16 13:50:00,40.17,40.19,40.05,40.08,114934.0,35.0968,35.1143,34.992,35.0182,114934.0
2018-10-16 14:00:00,40.08,40.13,40.07,40.09,102022.0,35.0182,35.0619,35.0095,35.0269,102022.0
2018-10-16 14:10:00,40.09,40.11,40.05,40.09,52521.0,35.0269,35.0444,34.992,35.0269,52521.0
2018-10-16 14:20:00,40.09,40.12,40.06,40.09,96777.0,35.0269,35.0531,35.0007,35.0269,96777.0
2018-10-16 14:30:00,40.1,40.15,40.09,40.12,122431.0,35.0357,35.0793,35.0269,35.0531,122431.0
2018-10-16 14:40:00,40.12,40.18,40.09,40.15,60325.0,35.0531,35.1056,35.0269,35.0793,60325.0
2018-10-16 14:50:00,40.14,40.15,40.06,40.07,281999.0,35.0706,35.0793,35.0007,35.0095,281999.0
2018-10-16 15:00:00,40.08,40.08,40.0,40.04,133858.0,35.0182,35.0182,34.9483,34.9832,133858.0
2018-10-16 15:10:00,40.04,40.12,40.02,40.12,234913.0,34.9832,35.0531,34.9658,35.0531,234913.0
2018-10-16 15:20:00,40.11,40.12,40.03,40.05,174676.0,35.0444,35.0531,34.9745,34.992,174676.0
2018-10-16 15:30:00,40.05,40.2,40.01,40.19,255275.0,34.992,35.123,34.957,35.1143,255275.0
2018-10-16 15:40:00,40.19,40.24,40.12,40.15,337898.0,35.1143,35.158,35.0531,35.0793,337898.0
2018-10-16 15:50:00,40.16,40.16,40.04,40.09,837206.0,35.0881,35.0881,34.9832,35.0269,837206.0
2018-10-17 09:30:00,39.84,40.02,39.71,39.85,277515.0,34.8085,34.9658,34.6949,34.8172,277515.0
2018-10-17 09:40:00,39.86,39.99,39.84,39.86,157091.0,34.826,34.9396,34.8085,34.826,157091.0
2018-10-17 09:50:00,39.86,39.87,39.67,39.68,175794.0,34.826,34.8347,34.66,34.6687,175794.0
2018-10-17 10:00:00,39.67,39.8,39.62,39.79,178464.0,34.66,34.7736,34.6163,34.7648,178464.0
2018-10-17 10:10:00,39.79,39.84,39.69,39.74,158544.0,34.7648,34.8085,34.6774,34.7211,158544.0
2018-10-17 10:20:00,39.74,39.86,39.72,39.86,121326.0,34.7211,34.826,34.7037,34.826,121326.0
2018-10-17 10:30:00,39.85,39.85,39.53,39.58,270139.0,34.8172,34.8172,34.5377,34.5813,270139.0
2018-10-17 10:40:00,39.58,39.6,39.48,39.58,103176.0,34.5813,34.5988,34.494,34.5813,103176.0
2018-10-17 10:50:00,39.57,39.64,39.53,39.58,135592.0,34.5726,34.6338,34.5377,34.5813,135592.0
2018-10-17 11:00:00,39.57,39.71,39.52,39.66,161129.0,34.5726,34.6949,34.5289,34.6512,161129.0
2018-10-17 11:10:00,39.66,39.69,39.56,39.57,105125.0,34.6512,34.6774,34.5639,34.5726,105125.0
2018-10-17 11:20:00,39.57,39.69,39.54,39.68,169343.0,34.5726,34.6774,34.5464,34.6687,169343.0
2018-10-17 11:30:00,39.68,39.72,39.63,39.66,156970.0,34.6687,34.7037,34.625,34.6512,156970.0
2018-10-17 11:40:00,39.66,39.76,39.65,39.72,116242.0,34.6512,34.7386,34.6425,34.7037,116242.0
2018-10-17 11:50:00,39.71,39.73,39.64,39.71,114854.0,34.6949,34.7124,34.6338,34.6949,114854.0
2018-10-17 12:00:00,39.72,39.82,39.68,39.74,133732.0,34.7037,34.791,34.6687,34.7211,133732.0
2018-10-17 12:10:00,39.75,39.79,39.7,39.78,145848.0,34.7299,34.7648,34.6862,34.7561,145848.0
2018-10-17 12:20:00,39.79,39.81,39.75,39.77,62300.0,34.7648,34.7823,34.7299,34.7473,62300.0
2018-10-17 12:30:00,39.78,39.78,39.68,39.72,151692.0,34.7561,34.7561,34.6687,34.7037,151692.0
2018-10-17 12:40:00,39.72,39.82,39.71,39.71,75646.0,34.7037,34.791,34.6949,34.6949,75646.0
2018-10-17 12:50:00,39.71,39.81,39.69,39.75,89994.0,34.6949,34.7823,34.6774,34.7299,89994.0
2018-10-17 13:00:00,39.75,39.82,39.73,39.79,119924.0,34.7299,34.791,34.7124,34.7648,119924.0
2018-10-17 13:10:00,39.79,39.8,39.73,39.75,152381.0,34.7648,34.7736,34.7124,34.7299,152381.0
2018-10-17 13:20:00,39.75,39.76,39.71,39.73,109091.0,34.7299,34.7386,34.6949,34.7124,109091.0
2018-10-17 13:30:00,39.73,39.76,39.66,39.73,266231.0,34.7124,34.7386,34.6512,34.7124,266231.0
2018-10-17 13:40:00,39.73,39.75,39.68,39.72,88203.0,34.7124,34.7299,34.6687,34.7037,88203.0
2018-10-17 13:50:00,39.72,39.75,39.68,39.74,79874.0,34.7037,34.7299,34.6687,34.7211,79874.0
2018-10-17 14:00:00,39.73,39.75,39.68,39.73,144177.0,34.7124,34.7299,34.6687,34.7124,144177.0
2018-10-17 14:10:00,39.72,39.73,39.61,39.64,197152.0,34.7037,34.7124,34.6075,34.6338,197152.0
2018-10-17 14:20:00,39.64,39.64,39.51,39.56,226269.0,34.6338,34.6338,34.5202,34.5639,226269.0
2018-10-17 14:30:00,39.56,39.6,39.52,39.55,262436.0,34.5639,34.5988,34.5289,34.5551,262436.0
2018-10-17 14:40:00,39.55,39.64,39.55,39.64,74123.0,34.5551,34.6338,34.5551,34.6338,74123.0
2018-10-17 14:50:00,39.64,39.72,39.63,39.66,78022.0,34.6338,34.7037,34.625,34.6512,78022.0
2018-10-17 15:00:00,39.67,39.75,39.65,39.72,177597.0,34.66,34.7299,34.6425,34.7037,177597.0
2018-10-17 15:10:00,39.71,39.72,39.61,39.62,122931.0,34.6949,34.7037,34.6075,34.6163,122931.0
2018-10-17 15:20:00,39.62,39.7,39.61,39.65,166234.0,34.6163,34.6862,34.6075,34.6425,166234.0
2018-10-17 15:30:00,39.65,39.69,39.57,39.61,460749.0,34.6425,34.6774,34.5726,34.6075,460749.0
2018-10-17 15:40:00,39.61,39.61,39.49,39.57,366400.0,34.6075,34.6075,34.5027,34.5726,366400.0
2018-10-17 15:50:00,39.57,39.62,39.52,39.57,770123.0,34.5726,34.6163,34.5289,34.5726,770123.0
2018-10-18 09:30:00,38.84,38.96,38.31,38.74,662264.0,33.9348,34.0396,33.4717,33.8474,662264.0
2018-10-18 09:40:00,38.71,39.03,38.63,38.97,474819.0,33.8212,34.1008,33.7513,34.0484,474819.0
2018-10-18 09:50:00,38.97,38.98,38.73,38.73,234452.0,34.0484,34.0571,33.8387,33.8387,234452.0
2018-10-18 10:00:00,38.73,38.82,38.63,38.67,315331.0,33.8387,33.9173,33.7513,33.7863,315331.0
2018-10-18 10:10:00,38.68,38.83,38.67,38.8,197324.0,33.795,33.9261,33.7863,33.8998,197324.0
2018-10-18 10:20:00,38.8,38.83,38.73,38.79,214146.0,33.8998,33.9261,33.8387,33.8911,214146.0
2018-10-18 10:30:00,38.78,38.96,38.77,38.89,182514.0,33.8824,34.0396,33.8736,33.9785,182514.0
2018-10-18 10:40:00,38.89,39.08,38.88,38.99,226391.0,33.9785,34.1445,33.9697,34.0658,226391.0
2018-10-18 10:50:00,38.99,39.02,38.92,38.98,151124.0,34.0658,34.0921,34.0047,34.0571,151124.0
2018-10-18 11:00:00,38.99,38.99,38.76,38.77,172731.0,34.0658,34.0658,33.8649,33.8736,172731.0
2018-10-18 11:10:00,38.79,38.81,38.73,38.76,120024.0,33.8911,33.9086,33.8387,33.8649,120024.0
2018-10-18 11:20:00,38.76,38.78,38.64,38.65,220097.0,33.8649,33.8824,33.7601,33.7688,220097.0
2018-10-18 11:30:00,38.66,38.68,38.41,38.43,625776.0,33.7775,33.795,33.5591,33.5766,625776.0
2018-10-18 11:40:00,38.43,38.47,38.24,38.27,476104.0,33.5766,33.6115,33.4106,33.4368,476104.0
2018-10-18 11:50:00,38.27,38.29,38.16,38.16,187339.0,33.4368,33.4543,33.3407,33.3407,187339.0
2018-10-18 12:00:00,38.16,38.22,38.02,38.18,313467.0,33.3407,33.3931,33.2184,33.3581,313467.0
2018-10-18 12:10:00,38.19,38.2,37.96,38.04,380764.0,33.3669,33.3756,33.1659,33.2358,380764.0
2018-10-18 12:20:00,38.04,38.32,38.03,38.21,385074.0,33.2358,33.4805,33.2271,33.3844,385074.0
2018-10-18 12:30:00,38.2,38.27,38.17,38.23,234606.0,33.3756,33.4368,33.3494,33.4018,234606.0
2018-10-18 12:40:00,38.23,38.39,38.21,38.22,602411.0,33.4018,33.5416,33.3844,33.3931,602411.0
2018-10-18 12:50:00,38.21,38.27,38.2,38.23,229065.0,33.3844,33.4368,33.3756,33.4018,229065.0
2018-10-18 13:00:00,38.22,38.36,38.21,38.27,290308.0,33.3931,33.5154,33.3844,33.4368,290308.0
2018-10-18 13:10:00,38.27,38.29,38.05,38.05,231391.0,33.4368,33.4543,33.2446,33.2446,231391.0
2018-10-18 13:20:00,38.05,38.05,37.9,37.91,410059.0,33.2446,33.2446,33.1135,33.1222,410059.0
2018-10-18 13:30:00,37.91,37.96,37.8,37.82,357081.0,33.1222,33.1659,33.0261,33.0436,357081.0
2018-10-18 13:40:00,37.81,37.81,37.67,37.74,494065.0,33.0349,33.0349,32.9126,32.9737,494065.0
2018-10-18 13:50:00,37.73,37.79,37.62,37.73,226437.0,32.965,33.0174,32.8689,32.965,226437.0
2018-10-18 14:00:00,37.73,37.91,37.72,37.87,263657.0,32.965,33.1222,32.9562,33.0873,263657.0
2018-10-18 14:10:00,37.86,37.97,37.8,37.82,366528.0,33.0786,33.1747,33.0261,33.0436,366528.0
2018-10-18 14:20:00,37.82,38.05,37.81,37.99,195502.0,33.0436,33.2446,33.0349,33.1921,195502.0
2018-10-18 14:30:00,37.99,38.03,37.94,37.95,180605.0,33.1921,33.2271,33.1485,33.1572,180605.0
2018-10-18 14:40:00,37.94,38.02,37.89,37.97,352308.0,33.1485,33.2184,33.1048,33.1747,352308.0
2018-10-18 14:50:00,37.98,38.11,37.96,38.01,290363.0,33.1834,33.297,33.1659,33.2096,290363.0
2018-10-18 15:00:00,38.02,38.02,37.79,37.8,277570.0,33.2184,33.2184,33.0174,33.0261,277570.0
2018-10-18 15:10:00,37.8,37.86,37.72,37.8,533567.0,33.0261,33.0786,32.9562,33.0261,533567.0
2018-10-18 15:20:00,37.79,37.82,37.72,37.79,377074.0,33.0174,33.0436,32.9562,33.0174,377074.0
2018-10-18 15:30:00,37.79,37.92,37.73,37.92,402180.0,33.0174,33.131,32.965,33.131,402180.0
2018-10-18 15:40:00,37.92,37.98,37.84,37.93,893792.0,33.131,33.1834,33.0611,33.1397,893792.0
2018-10-18 15:50:00,37.93,37.99,37.88,37.99,1200008.0,33.1397,33.1921,33.096,33.1921,1200008.0
2018-10-19 09:30:00,37.84,38.65,37.63,38.44,1220796.0,33.0611,33.7688,32.8776,33.5853,1220796.0
2018-10-19 09:40:00,38.45,38.67,38.41,38.66,437947.0,33.594,33.7863,33.5591,33.7775,437947.0
2018-10-19 09:50:00,38.66,38.83,38.61,38.76,491467.0,33.7775,33.9261,33.7338,33.8649,491467.0
2018-10-19 10:00:00,38.77,38.86,38.67,38.71,504678.0,33.8736,33.9523,33.7863,33.8212,504678.0
2018-10-19 10:10:00,38.71,38.76,38.6,38.65,285214.0,33.8212,33.8649,33.7251,33.7688,285214.0
2018-10-19 10:20:00,38.65,38.66,38.35,38.44,428419.0,33.7688,33.7775,33.5067,33.5853,428419.0
2018-10-19 10:30:00,38.44,38.85,38.44,38.78,447353.0,33.5853,33.9435,33.5853,33.8824,447353.0
2018-10-19 10:40:00,38.77,38.78,38.67,38.67,290153.0,33.8736,33.8824,33.7863,33.7863,290153.0
2018-10-19 10:50:00,38.67,38.71,38.6,38.69,534007.0,33.7863,33.8212,33.7251,33.8037,534007.0
2018-10-19 11:00:00,38.7,38.8,38.67,38.69,313026.0,33.8125,33.8998,33.7863,33.8037,313026.0
2018-10-19 11:10:00,38.69,38.81,38.64,38.64,321132.0,33.8037,33.9086,33.7601,33.7601,321132.0
2018-10-19 11:20:00,38.65,38.65,38.52,38.52,322645.0,33.7688,33.7688,33.6552,33.6552,322645.0
2018-10-19 11:30:00,38.53,38.54,38.23,38.24,316321.0,33.6639,33.6727,33.4018,33.4106,316321.0
2018-10-19 11:40:00,38.25,38.32,38.19,38.27,287777.0,33.4193,33.4805,33.3669,33.4368,287777.0
2018-10-19 11:50:00,38.28,38.49,38.27,38.47,246619.0,33.4455,33.629,33.4368,33.6115,246619.0
2018-10-19 12:00:00,38.47,38.53,38.42,38.46,194739.0,33.6115,33.6639,33.5678,33.6028,194739.0
2018-10-19 12:10:00,38.47,38.48,38.38,38.45,186630.0,33.6115,33.6203,33.5329,33.594,186630.0
2018-10-19 12:20:00,38.44,38.44,38.28,38.29,155246.0,33.5853,33.5853,33.4455,33.4543,155246.0
2018-10-19 12:30:00,38.28,38.34,38.23,38.26,275377.0,33.4455,33.4979,33.4018,33.428,275377.0
2018-10-19 12:40:00,38.26,38.38,38.23,38.35,253222.0,33.428,33.5329,33.4018,33.5067,253222.0
2018-10-19 12:50:00,38.34,38.39,38.3,38.33,197801.0,33.4979,33.5416,33.463,33.4892,197801.0
2018-10-19 13:00:00,38.32,38.36,38.28,38.32,167022.0,33.4805,33.5154,33.4455,33.4805,167022.0
2018-10-19 13:10:00,38.32,38.4,38.3,38.36,264116.0,33.4805,33.5504,33.463,33.5154,264116.0
2018-10-19 13:20:00,38.37,38.39,38.3,38.33,175260.0,33.5242,33.5416,33.463,33.4892,175260.0
2018-10-19 13:30:00,38.32,38.36,38.3,38.3,138575.0,33.4805,33.5154,33.463,33.463,138575.0
2018-10-19 13:40:00,38.3,38.32,38.21,38.23,221403.0,33.463,33.4805,33.3844,33.4018,221403.0
2018-10-19 13:50:00,38.24,38.24,38.14,38.15,163368.0,33.4106,33.4106,33.3232,33.3319,163368.0
2018-10-19 14:00:00,38.15,38.15,38.03,38.07,253152.0,33.3319,33.3319,33.2271,33.262,253152.0
2018-10-19 14:10:00,38.07,38.12,37.99,38.06,263053.0,33.262,33.3057,33.1921,33.2533,263053.0
2018-10-19 14:20:00,38.05,38.11,38.02,38.03,219475.0,33.2446,33.297,33.2184,33.2271,219475.0
2018-10-19 14:30:00,38.03,38.05,37.9,37.9,217073.0,33.2271,33.2446,33.1135,33.1135,217073.0
2018-10-19 14:40:00,37.9,37.94,37.75,37.88,329812.0,33.1135,33.1485,32.9825,33.096,329812.0
2018-10-19 14:50:00,37.89,37.99,37.78,37.79,172296.0,33.1048,33.1921,33.0087,33.0174,172296.0
2018-10-19 15:00:00,37.8,37.81,37.67,37.7,270951.0,33.0261,33.0349,32.9126,32.9388,270951.0
2018-10-19 15:10:00,37.69,37.71,37.57,37.7,396761.0,32.93,32.9475,32.8252,32.9388,396761.0
2018-10-19 15:20:00,37.7,37.76,37.63,37.74,304190.0,32.9388,32.9912,32.8776,32.9737,304190.0
2018-10-19 15:30:00,37.75,37.86,37.72,37.75,375207.0,32.9825,33.0786,32.9562,32.9825,375207.0
2018-10-19 15:40:00,37.75,37.86,37.7,37.77,452626.0,32.9825,33.0786,32.9388,32.9999,452626.0
2018-10-19 15:50:00,37.76,37.8,37.53,37.54,1241518.0,32.9912,33.0261,32.7902,32.799,1241518.0
2018-10-22 09:30:00,37.12,37.54,36.24,36.8,1143684.0,32.432,32.799,31.6632,32.1524,1143684.0
2018-10-22 09:40:00,36.8,37.49,36.76,36.99,922833.0,32.1524,32.7553,32.1175,32.3184,922833.0
2018-10-22 09:50:00,36.99,37.06,36.57,36.92,459891.0,32.3184,32.3796,31.9515,32.2573,459891.0
2018-10-22 10:00:00,36.88,36.88,36.5,36.83,382743.0,32.2223,32.2223,31.8903,32.1786,382743.0
2018-10-22 10:10:00,36.81,36.84,36.5,36.63,371129.0,32.1612,32.1874,31.8903,32.0039,371129.0
2018-10-22 10:20:00,36.64,36.64,36.42,36.54,457382.0,32.0126,32.0126,31.8204,31.9253,457382.0
2018-10-22 10:30:00,36.54,36.73,36.43,36.69,290836.0,31.9253,32.0913,31.8292,32.0563,290836.0
2018-10-22 10:40:00,36.68,36.72,36.5,36.51,276333.0,32.0476,32.0825,31.8903,31.8991,276333.0
2018-10-22 10:50:00,36.51,36.52,36.26,36.42,284437.0,31.8991,31.9078,31.6806,31.8204,284437.0
2018-10-22 11:00:00,36.43,36.59,36.35,36.44,264120.0,31.8292,31.969,31.7593,31.8379,264120.0
2018-10-22 11:10:00,36.44,36.6,36.38,36.6,189191.0,31.8379,31.9777,31.7855,31.9777,189191.0
2018-10-22 11:20:00,36.6,36.76,36.54,36.75,392849.0,31.9777,32.1175,31.9253,32.1087,392849.0
2018-10-22 11:30:00,36.75,36.83,36.65,36.68,367801.0,32.1087,32.1786,32.0214,32.0476,367801.0
2018-10-22 11:40:00,36.69,36.75,36.54,36.68,210181.0,32.0563,32.1087,31.9253,32.0476,210181.0
2018-10-22 11:50:00,36.68,36.68,36.39,36.46,158866.0,32.0476,32.0476,31.7942,31.8554,158866.0
2018-10-22 12:00:00,36.47,36.5,36.33,36.36,146757.0,31.8641,31.8903,31.7418,31.768,146757.0
2018-10-22 12:10:00,36.36,36.41,36.26,36.26,124972.0,31.768,31.8117,31.6806,31.6806,124972.0
2018-10-22 12:20:00,36.26,36.36,36.17,36.31,208902.0,31.6806,31.768,31.602,31.7243,208902.0
2018-10-22 12:30:00,36.31,36.32,36.2,36.27,143299.0,31.7243,31.7331,31.6282,31.6894,143299.0
2018-10-22 12:40:00,36.27,36.32,36.19,36.2,157571.0,31.6894,31.7331,31.6195,31.6282,157571.0
2018-10-22 12:50:00,36.19,36.31,36.11,36.14,127467.0,31.6195,31.7243,31.5496,31.5758,127467.0
2018-10-22 13:00:00,36.14,36.22,36.07,36.15,144128.0,31.5758,31.6457,31.5146,31.5845,144128.0
2018-10-22 13:10:00,36.16,36.33,36.12,36.32,108629.0,31.5933,31.7418,31.5583,31.7331,108629.0
2018-10-22 13:20:00,36.32,36.35,36.26,36.32,142871.0,31.7331,31.7593,31.6806,31.7331,142871.0
2018-10-22 13:30:00,36.33,36.35,36.27,36.3,160643.0,31.7418,31.7593,31.6894,31.7156,160643.0
2018-10-22 13:40:00,36.3,36.34,36.25,36.26,151378.0,31.7156,31.7505,31.6719,31.6806,151378.0
2018-10-22 13:50:00,36.26,36.35,36.21,36.22,179919.0,31.6806,31.7593,31.6369,31.6457,179919.0
2018-10-22 14:00:00,36.22,36.46,36.21,36.46,325688.0,31.6457,31.8554,31.6369,31.8554,325688.0
2018-10-22 14:10:00,36.45,36.53,36.4,36.51,215835.0,31.8466,31.9165,31.8029,31.8991,215835.0
2018-10-22 14:20:00,36.51,36.55,36.41,36.49,182974.0,31.8991,31.934,31.8117,31.8816,182974.0
2018-10-22 14:30:00,36.49,36.51,36.28,36.28,306975.0,31.8816,31.8991,31.6981,31.6981,306975.0
2018-10-22 14:40:00,36.28,36.39,36.27,36.31,221304.0,31.6981,31.7942,31.6894,31.7243,221304.0
2018-10-22 14:50:00,36.32,36.46,36.22,36.44,274044.0,31.7331,31.8554,31.6457,31.8379,274044.0
2018-10-22 15:00:00,36.46,36.58,36.4,36.51,341260.0,31.8554,31.9602,31.8029,31.8991,341260.0
2018-10-22 15:10:00,36.52,36.64,36.43,36.51,372508.0,31.9078,32.0126,31.8292,31.8991,372508.0
2018-10-22 15:20:00,36.51,36.64,36.5,36.57,349247.0,31.8991,32.0126,31.8903,31.9515,349247.0
2018-10-22 15:30:00,36.56,36.57,36.24,36.45,671888.0,31.9427,31.9515,31.6632,31.8466,671888.0
2018-10-22 15:40:00,36.45,36.62,36.41,36.47,602527.0,31.8466,31.9952,31.8117,31.8641,602527.0
2018-10-22 15:50:00,36.48,36.49,36.33,36.36,1704320.0,31.8728,31.8816,31.7418,31.768,1704320.0
2018-10-23 09:30:00,35.5,35.5,34.63,34.84,781909.0,31.0166,31.0166,30.2565,30.44,781909.0
2018-10-23 09:40:00,34.84,35.17,34.63,35.05,843847.0,30.44,30.7283,30.2565,30.6234,843847.0
2018-10-23 09:50:00,35.05,35.24,34.99,35.13,635948.0,30.6234,30.7894,30.571,30.6933,635948.0
2018-10-23 10:00:00,35.13,35.23,34.85,34.95,465055.0,30.6933,30.7807,30.4487,30.5361,465055.0
2018-10-23 10:10:00,34.95,34.96,34.65,34.77,500550.0,30.5361,30.5448,30.274,30.3788,500550.0
2018-10-23 10:20:00,34.78,34.98,34.77,34.93,486501.0,30.3875,30.5623,30.3788,30.5186,486501.0
2018-10-23 10:30:00,34.92,35.0,34.87,34.88,386254.0,30.5099,30.5798,30.4662,30.4749,386254.0
2018-10-23 10:40:00,34.87,35.0,34.84,34.98,455894.0,30.4662,30.5798,30.44,30.5623,455894.0
2018-10-23 10:50:00,34.97,35.18,34.96,35.14,293144.0,30.5535,30.737,30.5448,30.7021,293144.0
2018-10-23 11:00:00,35.14,35.27,35.02,35.26,390135.0,30.7021,30.8157,30.5972,30.8069,390135.0
2018-10-23 11:10:00,35.26,35.33,35.17,35.25,402357.0,30.8069,30.8681,30.7283,30.7982,402357.0
2018-10-23 11:20:00,35.25,35.28,35.13,35.17,290282.0,30.7982,30.8244,30.6933,30.7283,290282.0
2018-10-23 11:30:00,35.17,35.28,34.97,35.0,474047.0,30.7283,30.8244,30.5535,30.5798,474047.0
2018-10-23 11:40:00,34.99,35.13,34.98,35.07,347924.0,30.571,30.6933,30.5623,30.6409,347924.0
2018-10-23 11:50:00,35.07,35.15,34.99,35.03,299700.0,30.6409,30.7108,30.571,30.606,299700.0
2018-10-23 12:00:00,35.04,35.05,34.78,34.97,268533.0,30.6147,30.6234,30.3875,30.5535,268533.0
2018-10-23 12:10:00,34.98,35.01,34.84,34.91,199606.0,30.5623,30.5885,30.44,30.5011,199606.0
2018-10-23 12:20:00,34.9,34.91,34.73,34.87,254758.0,30.4924,30.5011,30.3439,30.4662,254758.0
2018-10-23 12:30:00,34.87,35.12,34.85,35.09,312218.0,30.4662,30.6846,30.4487,30.6584,312218.0
2018-10-23 12:40:00,35.09,35.2,35.04,35.15,216237.0,30.6584,30.7545,30.6147,30.7108,216237.0
2018-10-23 12:50:00,35.15,35.26,35.15,35.18,119953.0,30.7108,30.8069,30.7108,30.737,119953.0
2018-10-23 13:00:00,35.17,35.34,35.11,35.31,126463.0,30.7283,30.8768,30.6759,30.8506,126463.0
2018-10-23 13:10:00,35.32,35.32,35.23,35.24,131294.0,30.8593,30.8593,30.7807,30.7894,131294.0
2018-10-23 13:20:00,35.23,35.32,35.18,35.18,87011.0,30.7807,30.8593,30.737,30.737,87011.0
2018-10-23 13:30:00,35.18,35.23,35.05,35.09,72627.0,30.737,30.7807,30.6234,30.6584,72627.0
2018-10-23 13:40:00,35.09,35.12,34.97,34.99,115317.0,30.6584,30.6846,30.5535,30.571,115317.0
2018-10-23 13:50:00,34.98,35.06,34.85,34.87,127139.0,30.5623,30.6322,30.4487,30.4662,127139.0
2018-10-23 14:00:00,34.87,35.01,34.85,34.95,128229.0,30.4662,30.5885,30.4487,30.5361,128229.0
2018-10-23 14:10:00,34.95,35.15,34.93,35.14,175092.0,30.5361,30.7108,30.5186,30.7021,175092.0
2018-10-23 14:20:00,35.15,35.27,35.09,35.25,95612.0,30.7108,30.8157,30.6584,30.7982,95612.0
2018-10-23 14:30:00,35.26,35.46,35.23,35.44,180749.0,30.8069,30.9817,30.7807,30.9642,180749.0
2018-10-23 14:40:00,35.44,35.44,35.29,35.37,131285.0,30.9642,30.9642,30.8331,30.903,131285.0
2018-10-23 14:50:00,35.37,35.47,35.36,35.45,113795.0,30.903,30.9904,30.8943,30.9729,113795.0
2018-10-23 15:00:00,35.44,35.53,35.42,35.48,147093.0,30.9642,31.0428,30.9467,30.9991,147093.0
2018-10-23 15:10:00,35.48,35.54,35.4,35.43,120794.0,30.9991,31.0516,30.9292,30.9555,120794.0
2018-10-23 15:20:00,35.43,35.63,35.42,35.58,232046.0,30.9555,31.1302,30.9467,31.0865,232046.0
2018-10-23 15:30:00,35.58,35.64,35.55,35.58,517404.0,31.0865,31.1389,31.0603,31.0865,517404.0
2018-10-23 15:40:00,35.58,35.62,35.52,35.6,542667.0,31.0865,31.1215,31.0341,31.104,542667.0
2018-10-23 15:50:00,35.6,35.62,35.56,35.59,858700.0,31.104,31.1215,31.069,31.0952,858700.0
2018-10-24 09:30:00,35.72,35.99,35.72,35.94,495609.0,31.2088,31.4447,31.2088,31.401,495609.0
2018-10-24 09:40:00,35.93,35.97,35.7,35.7,217172.0,31.3923,31.4273,31.1914,31.1914,217172.0
2018-10-24 09:50:00,35.7,35.76,35.67,35.73,193494.0,31.1914,31.2438,31.1651,31.2176,193494.0
2018-10-24 10:00:00,35.73,35.76,35.6,35.62,243291.0,31.2176,31.2438,31.104,31.1215,243291.0
2018-10-24 10:10:00,35.63,35.65,35.47,35.51,165922.0,31.1302,31.1477,30.9904,31.0253,165922.0
2018-10-24 10:20:00,35.51,35.54,35.38,35.45,161771.0,31.0253,31.0516,30.9118,30.9729,161771.0
2018-10-24 10:30:00,35.46,35.51,35.31,35.34,162149.0,30.9817,31.0253,30.8506,30.8768,162149.0
2018-10-24 10:40:00,35.35,35.43,35.31,35.39,300959.0,30.8856,30.9555,30.8506,30.9205,300959.0
2018-10-24 10:50:00,35.39,35.49,35.37,35.4,494787.0,30.9205,31.0079,30.903,30.9292,494787.0
2018-10-24 11:00:00,35.4,35.43,35.14,35.19,218505.0,30.9292,30.9555,30.7021,30.7458,218505.0
2018-10-24 11:10:00,35.18,35.33,35.08,35.08,232161.0,30.737,30.8681,30.6497,30.6497,232161.0
2018-10-24 11:20:00,35.08,35.16,35.01,35.04,166000.0,30.6497,30.7195,30.5885,30.6147,166000.0
2018-10-24 11:30:00,35.04,35.05,34.92,35.02,190917.0,30.6147,30.6234,30.5099,30.5972,190917.0
2018-10-24 11:40:00,35.03,35.12,34.9,35.07,157386.0,30.606,30.6846,30.4924,30.6409,157386.0
2018-10-24 11:50:00,35.07,35.26,35.02,35.2,162736.0,30.6409,30.8069,30.5972,30.7545,162736.0
2018-10-24 12:00:00,35.19,35.21,35.11,35.17,202123.0,30.7458,30.7632,30.6759,30.7283,202123.0
2018-10-24 12:10:00,35.16,35.2,35.04,35.04,217983.0,30.7195,30.7545,30.6147,30.6147,217983.0
2018-10-24 12:20:00,35.05,35.05,34.92,34.96,143234.0,30.6234,30.6234,30.5099,30.5448,143234.0
2018-10-24 12:30:00,34.95,34.97,34.81,34.81,194491.0,30.5361,30.5535,30.4138,30.4138,194491.0
2018-10-24 12:40:00,34.81,34.85,34.74,34.76,117219.0,30.4138,30.4487,30.3526,30.3701,117219.0
2018-10-24 12:50:00,34.76,34.89,34.73,34.83,129292.0,30.3701,30.4836,30.3439,30.4312,129292.0
2018-10-24 13:00:00,34.83,34.83,34.68,34.7,132434.0,30.4312,30.4312,30.3002,30.3176,132434.0
2018-10-24 13:10:00,34.7,34.71,34.58,34.65,219089.0,30.3176,30.3264,30.2128,30.274,219089.0
2018-10-24 13:20:00,34.66,34.66,34.43,34.49,390460.0,30.2827,30.2827,30.0817,30.1342,390460.0
2018-10-24 13:30:00,34.49,34.53,34.39,34.45,482699.0,30.1342,30.1691,30.0468,30.0992,482699.0
2018-10-24 13:40:00,34.45,34.5,34.37,34.48,568671.0,30.0992,30.1429,30.0293,30.1254,568671.0
2018-10-24 13:50:00,34.48,34.51,34.38,34.44,168604.0,30.1254,30.1516,30.0381,30.0905,168604.0
2018-10-24 14:00:00,34.43,34.45,34.24,34.24,189369.0,30.0817,30.0992,29.9157,29.9157,189369.0
2018-10-24 14:10:00,34.25,34.33,34.2,34.29,241582.0,29.9245,29.9944,29.8808,29.9594,241582.0
2018-10-24 14:20:00,34.3,34.5,34.26,34.46,321814.0,29.9682,30.1429,29.9332,30.108,321814.0
2018-10-24 14:30:00,34.46,34.67,34.44,34.58,625391.0,30.108,30.2914,30.0905,30.2128,625391.0
2018-10-24 14:40:00,34.59,34.63,34.45,34.51,304659.0,30.2215,30.2565,30.0992,30.1516,304659.0
2018-10-24 14:50:00,34.51,34.6,34.48,34.55,291903.0,30.1516,30.2303,30.1254,30.1866,291903.0
2018-10-24 15:00:00,34.54,34.55,34.3,34.38,312227.0,30.1779,30.1866,29.9682,30.0381,312227.0
2018-10-24 15:10:00,34.38,34.49,34.33,34.4,218854.0,30.0381,30.1342,29.9944,30.0555,218854.0
2018-10-24 15:20:00,34.4,34.4,34.23,34.24,235741.0,30.0555,30.0555,29.907,29.9157,235741.0
2018-10-24 15:30:00,34.24,34.39,34.19,34.39,466795.0,29.9157,30.0468,29.8721,30.0468,466795.0
2018-10-24 15:40:00,34.38,34.45,34.32,34.35,796095.0,30.0381,30.0992,29.9856,30.0118,796095.0
2018-10-24 15:50:00,34.36,34.39,34.2,34.23,1498817.0,30.0206,30.0468,29.8808,29.907,1498817.0
2018-10-25 09:30:00,34.72,35.11,34.69,34.95,560713.0,30.3351,30.6759,30.3089,30.5361,560713.0
2018-10-25 09:40:00,34.96,34.98,34.63,34.76,302278.0,30.5448,30.5623,30.2565,30.3701,302278.0
2018-10-25 09:50:00,34.75,34.96,34.74,34.94,199562.0,30.3613,30.5448,30.3526,30.5273,199562.0
2018-10-25 10:00:00,34.93,35.21,34.93,35.06,368122.0,30.5186,30.7632,30.5186,30.6322,368122.0
2018-10-25 10:10:00,35.05,35.19,35.01,35.05,228441.0,30.6234,30.7458,30.5885,30.6234,228441.0
2018-10-25 10:20:00,35.05,35.06,34.91,35.02,260811.0,30.6234,30.6322,30.5011,30.5972,260811.0
2018-10-25 10:30:00,35.01,35.11,34.89,34.9,248772.0,30.5885,30.6759,30.4836,30.4924,248772.0
2018-10-25 10:40:00,34.91,35.09,34.9,35.0,251047.0,30.5011,30.6584,30.4924,30.5798,251047.0
2018-10-25 10:50:00,35.01,35.09,34.82,34.83,312900.0,30.5885,30.6584,30.4225,30.4312,312900.0
2018-10-25 11:00:00,34.83,34.95,34.79,34.87,297558.0,30.4312,30.5361,30.3963,30.4662,297558.0
2018-10-25 11:10:00,34.86,34.87,34.6,34.71,344516.0,30.4574,30.4662,30.2303,30.3264,344516.0
2018-10-25 11:20:00,34.72,34.99,34.72,34.98,184872.0,30.3351,30.571,30.3351,30.5623,184872.0
2018-10-25 11:30:00,34.99,35.17,34.98,35.07,371373.0,30.571,30.7283,30.5623,30.6409,371373.0
2018-10-25 11:40:00,35.07,35.09,34.93,34.97,154511.0,30.6409,30.6584,30.5186,30.5535,154511.0
2018-10-25 11:50:00,34.96,35.03,34.93,34.98,148540.0,30.5448,30.606,30.5186,30.5623,148540.0
2018-10-25 12:00:00,34.98,35.2,34.98,35.14,160471.0,30.5623,30.7545,30.5623,30.7021,160471.0
2018-10-25 12:10:00,35.14,35.15,34.97,34.98,114483.0,30.7021,30.7108,30.5535,30.5623,114483.0
2018-10-25 12:20:00,34.98,35.03,34.85,34.88,166925.0,30.5623,30.606,30.4487,30.4749,166925.0
2018-10-25 12:30:00,34.87,34.94,34.84,34.91,107934.0,30.4662,30.5273,30.44,30.5011,107934.0
2018-10-25 12:40:00,34.9,34.98,34.88,34.92,109433.0,30.4924,30.5623,30.4749,30.5099,109433.0
2018-10-25 12:50:00,34.93,34.95,34.88,34.88,72991.0,30.5186,30.5361,30.4749,30.4749,72991.0
2018-10-25 13:00:00,34.89,34.91,34.74,34.74,146211.0,30.4836,30.5011,30.3526,30.3526,146211.0
2018-10-25 13:10:00,34.74,34.8,34.71,34.79,169931.0,30.3526,30.405,30.3264,30.3963,169931.0
2018-10-25 13:20:00,34.79,34.96,34.78,34.95,100712.0,30.3963,30.5448,30.3875,30.5361,100712.0
2018-10-25 13:30:00,34.94,35.04,34.91,35.0,120980.0,30.5273,30.6147,30.5011,30.5798,120980.0
2018-10-25 13:40:00,35.01,35.06,34.96,35.04,97209.0,30.5885,30.6322,30.5448,30.6147,97209.0
2018-10-25 13:50:00,35.04,35.04,34.96,34.98,63707.0,30.6147,30.6147,30.5448,30.5623,63707.0
2018-10-25 14:00:00,34.98,35.09,34.9,35.08,90979.0,30.5623,30.6584,30.4924,30.6497,90979.0
2018-10-25 14:10:00,35.08,35.1,35.03,35.07,96234.0,30.6497,30.6671,30.606,30.6409,96234.0
2018-10-25 14:20:00,35.08,35.16,35.03,35.1,123344.0,30.6497,30.7195,30.606,30.6671,123344.0
2018-10-25 14:30:00,35.1,35.18,35.08,35.12,146284.0,30.6671,30.737,30.6497,30.6846,146284.0
2018-10-25 14:40:00,35.11,35.21,35.06,35.19,141296.0,30.6759,30.7632,30.6322,30.7458,141296.0
2018-10-25 14:50:00,35.19,35.19,35.03,35.05,104773.0,30.7458,30.7458,30.606,30.6234,104773.0
2018-10-25 15:00:00,35.06,35.17,35.05,35.12,211695.0,30.6322,30.7283,30.6234,30.6846,211695.0
2018-10-25 15:10:00,35.12,35.29,35.09,35.22,176222.0,30.6846,30.8331,30.6584,30.772,176222.0
2018-10-25 15:20:00,35.22,35.23,35.04,35.09,269447.0,30.772,30.7807,30.6147,30.6584,269447.0
2018-10-25 15:30:00,35.09,35.14,34.94,34.96,325958.0,30.6584,30.7021,30.5273,30.5448,325958.0
2018-10-25 15:40:00,34.95,34.97,34.78,34.85,466693.0,30.5361,30.5535,30.3875,30.4487,466693.0
2018-10-25 15:50:00,34.84,34.84,34.68,34.74,1125406.0,30.44,30.44,30.3002,30.3526,1125406.0
2018-10-26 09:30:00,34.01,34.15,33.73,34.01,503568.0,29.7148,29.8371,29.4701,29.7148,503568.0
2018-10-26 09:40:00,34.01,34.37,33.99,34.32,349895.0,29.7148,30.0293,29.6973,29.9856,349895.0
2018-10-26 09:50:00,34.31,34.48,34.27,34.44,368804.0,29.9769,30.1254,29.942,30.0905,368804.0
2018-10-26 10:00:00,34.42,34.44,34.07,34.19,444834.0,30.073,30.0905,29.7672,29.8721,444834.0
2018-10-26 10:10:00,34.19,34.29,34.08,34.13,170561.0,29.8721,29.9594,29.7759,29.8196,170561.0
2018-10-26 10:20:00,34.12,34.46,34.08,34.34,385233.0,29.8109,30.108,29.7759,30.0031,385233.0
2018-10-26 10:30:00,34.32,34.39,34.2,34.23,283997.0,29.9856,30.0468,29.8808,29.907,283997.0
2018-10-26 10:40:00,34.24,34.37,34.11,34.22,244510.0,29.9157,30.0293,29.8022,29.8983,244510.0
2018-10-26 10:50:00,34.22,34.31,34.16,34.27,191451.0,29.8983,29.9769,29.8458,29.942,191451.0
2018-10-26 11:00:00,34.26,34.65,34.23,34.6,269261.0,29.9332,30.274,29.907,30.2303,269261.0
2018-10-26 11:10:00,34.6,34.81,34.6,34.74,176144.0,30.2303,30.4138,30.2303,30.3526,176144.0
2018-10-26 11:20:00,34.75,34.97,34.74,34.87,196056.0,30.3613,30.5535,30.3526,30.4662,196056.0
2018-10-26 11:30:00,34.87,35.12,34.87,35.08,382808.0,30.4662,30.6846,30.4662,30.6497,382808.0
2018-10-26 11:40:00,35.08,35.12,34.9,35.04,219059.0,30.6497,30.6846,30.4924,30.6147,219059.0
2018-10-26 11:50:00,35.04,35.21,35.04,35.1,253352.0,30.6147,30.7632,30.6147,30.6671,253352.0
2018-10-26 12:00:00,35.09,35.36,35.09,35.28,267242.0,30.6584,30.8943,30.6584,30.8244,267242.0
2018-10-26 12:10:00,35.28,35.38,35.24,35.34,194784.0,30.8244,30.9118,30.7894,30.8768,194784.0
2018-10-26 12:20:00,35.34,35.42,35.25,35.29,254772.0,30.8768,30.9467,30.7982,30.8331,254772.0
2018-10-26 12:30:00,35.29,35.36,35.19,35.22,219695.0,30.8331,30.8943,30.7458,30.772,219695.0
2018-10-26 12:40:00,35.22,35.51,35.19,35.5,157711.0,30.772,31.0253,30.7458,31.0166,157711.0
2018-10-26 12:50:00,35.49,35.5,35.31,35.35,158425.0,31.0079,31.0166,30.8506,30.8856,158425.0
2018-10-26 13:00:00,35.34,35.56,35.34,35.51,195131.0,30.8768,31.069,30.8768,31.0253,195131.0
2018-10-26 13:10:00,35.51,35.68,35.5,35.62,203501.0,31.0253,31.1739,31.0166,31.1215,203501.0
2018-10-26 13:20:00,35.61,35.62,35.3,35.31,217183.0,31.1127,31.1215,30.8419,30.8506,217183.0
2018-10-26 13:30:00,35.3,35.3,35.11,35.15,182077.0,30.8419,30.8419,30.6759,30.7108,182077.0
2018-10-26 13:40:00,35.15,35.36,35.14,35.32,150146.0,30.7108,30.8943,30.7021,30.8593,150146.0
2018-10-26 13:50:00,35.31,35.48,35.29,35.46,211456.0,30.8506,30.9991,30.8331,30.9817,211456.0
2018-10-26 14:00:00,35.46,35.52,35.3,35.32,278539.0,30.9817,31.0341,30.8419,30.8593,278539.0
2018-10-26 14:10:00,35.31,35.36,35.12,35.2,223573.0,30.8506,30.8943,30.6846,30.7545,223573.0
2018-10-26 14:20:00,35.2,35.36,35.16,35.23,198510.0,30.7545,30.8943,30.7195,30.7807,198510.0
2018-10-26 14:30:00,35.23,35.29,35.15,35.23,157505.0,30.7807,30.8331,30.7108,30.7807,157505.0
2018-10-26 14:40:00,35.24,35.27,35.05,35.07,146257.0,30.7894,30.8157,30.6234,30.6409,146257.0
2018-10-26 14:50:00,35.06,35.1,34.94,34.98,203100.0,30.6322,30.6671,30.5273,30.5623,203100.0
2018-10-26 15:00:00,34.98,35.04,34.87,34.98,279919.0,30.5623,30.6147,30.4662,30.5623,279919.0
2018-10-26 15:10:00,34.98,35.03,34.83,35.0,239065.0,30.5623,30.606,30.4312,30.5798,239065.0
2018-10-26 15:20:00,35.01,35.14,35.0,35.07,254544.0,30.5885,30.7021,30.5798,30.6409,254544.0
2018-10-26 15:30:00,35.06,35.17,34.93,35.15,345418.0,30.6322,30.7283,30.5186,30.7108,345418.0
2018-10-26 15:40:00,35.15,35.34,35.07,35.27,662798.0,30.7108,30.8768,30.6409,30.8157,662798.0
2018-10-26 15:50:00,35.28,35.37,35.09,35.15,729025.0,30.8244,30.903,30.6584,30.7108,729025.0
2018-10-29 09:30:00,35.25,35.48,35.22,35.25,484854.0,30.7982,30.9991,30.772,30.7982,484854.0
2018-10-29 09:40:00,35.24,35.29,35.01,35.02,319105.0,30.7894,30.8331,30.5885,30.5972,319105.0
2018-10-29 09:50:00,35.03,35.23,34.99,35.11,330474.0,30.606,30.7807,30.571,30.6759,330474.0
2018-10-29 10:00:00,35.11,35.31,35.1,35.23,234732.0,30.6759,30.8506,30.6671,30.7807,234732.0
2018-10-29 10:10:00,35.23,35.23,35.06,35.09,113834.0,30.7807,30.7807,30.6322,30.6584,113834.0
2018-10-29 10:20:00,35.09,35.16,35.06,35.13,170129.0,30.6584,30.7195,30.6322,30.6933,170129.0
2018-10-29 10:30:00,35.12,35.23,35.03,35.09,150700.0,30.6846,30.7807,30.606,30.6584,150700.0
2018-10-29 10:40:00,35.08,35.1,34.93,34.98,147944.0,30.6497,30.6671,30.5186,30.5623,147944.0
2018-10-29 10:50:00,34.97,35.16,34.96,35.11,122877.0,30.5535,30.7195,30.5448,30.6759,122877.0
2018-10-29 11:00:00,35.11,35.17,35.03,35.1,130008.0,30.6759,30.7283,30.606,30.6671,130008.0
2018-10-29 11:10:00,35.1,35.12,34.93,34.98,140660.0,30.6671,30.6846,30.5186,30.5623,140660.0
2018-10-29 11:20:00,34.98,35.01,34.94,34.99,159766.0,30.5623,30.5885,30.5273,30.571,159766.0
2018-10-29 11:30:00,35.0,35.12,34.98,35.08,154976.0,30.5798,30.6846,30.5623,30.6497,154976.0
2018-10-29 11:40:00,35.07,35.21,35.04,35.15,123610.0,30.6409,30.7632,30.6147,30.7108,123610.0
2018-10-29 11:50:00,35.15,35.16,35.01,35.02,166343.0,30.7108,30.7195,30.5885,30.5972,166343.0
2018-10-29 12:00:00,35.01,35.04,34.88,34.93,106367.0,30.5885,30.6147,30.4749,30.5186,106367.0
2018-10-29 12:10:00,34.92,34.92,34.77,34.78,188609.0,30.5099,30.5099,30.3788,30.3875,188609.0
2018-10-29 12:20:00,34.79,34.81,34.7,34.79,159971.0,30.3963,30.4138,30.3176,30.3963,159971.0
2018-10-29 12:30:00,34.78,34.8,34.71,34.78,124294.0,30.3875,30.405,30.3264,30.3875,124294.0
2018-10-29 12:40:00,34.77,34.86,34.76,34.77,116525.0,30.3788,30.4574,30.3701,30.3788,116525.0
2018-10-29 12:50:00,34.78,34.82,34.65,34.73,146235.0,30.3875,30.4225,30.274,30.3439,146235.0
2018-10-29 13:00:00,34.72,34.88,34.7,34.87,105355.0,30.3351,30.4749,30.3176,30.4662,105355.0
2018-10-29 13:10:00,34.88,34.88,34.8,34.83,65427.0,30.4749,30.4749,30.405,30.4312,65427.0
2018-10-29 13:20:00,34.82,34.84,34.74,34.74,111052.0,30.4225,30.44,30.3526,30.3526,111052.0
2018-10-29 13:30:00,34.74,34.87,34.73,34.8,126405.0,30.3526,30.4662,30.3439,30.405,126405.0
2018-10-29 13:40:00,34.8,34.86,34.72,34.8,162253.0,30.405,30.4574,30.3351,30.405,162253.0
2018-10-29 13:50:00,34.8,34.9,34.78,34.85,224864.0,30.405,30.4924,30.3875,30.4487,224864.0
2018-10-29 14:00:00,34.84,34.85,34.7,34.76,125431.0,30.44,30.4487,30.3176,30.3701,125431.0
2018-10-29 14:10:00,34.76,34.76,34.51,34.6,236147.0,30.3701,30.3701,30.1516,30.2303,236147.0
2018-10-29 14:20:00,34.59,34.63,34.53,34.53,117420.0,30.2215,30.2565,30.1691,30.1691,117420.0
2018-10-29 14:30:00,34.53,34.59,34.49,34.5,169310.0,30.1691,30.2215,30.1342,30.1429,169310.0
2018-10-29 14:40:00,34.5,34.63,34.49,34.49,146489.0,30.1429,30.2565,30.1342,30.1342,146489.0
2018-10-29 14:50:00,34.49,34.54,34.4,34.5,224770.0,30.1342,30.1779,30.0555,30.1429,224770.0
2018-10-29 15:00:00,34.5,34.51,34.24,34.26,258235.0,30.1429,30.1516,29.9157,29.9332,258235.0
2018-10-29 15:10:00,34.26,34.28,34.08,34.22,337017.0,29.9332,29.9507,29.7759,29.8983,337017.0
2018-10-29 15:20:00,34.21,34.31,34.12,34.19,289079.0,29.8895,29.9769,29.8109,29.8721,289079.0
2018-10-29 15:30:00,34.19,34.21,34.06,34.12,505104.0,29.8721,29.8895,29.7585,29.8109,505104.0
2018-10-29 15:40:00,34.11,34.33,33.94,34.29,1017613.0,29.8022,29.9944,29.6536,29.9594,1017613.0
2018-10-29 15:50:00,34.29,34.39,34.26,34.37,1060241.0,29.9594,30.0468,29.9332,30.0293,1060241.0
2018-10-30 09:30:00,34.26,34.57,34.1,34.51,347800.0,29.9332,30.2041,29.7934,30.1516,347800.0
2018-10-30 09:40:00,34.51,34.73,34.49,34.62,272991.0,30.1516,30.3439,30.1342,30.2477,272991.0
2018-10-30 09:50:00,34.62,34.68,34.52,34.6,180565.0,30.2477,30.3002,30.1604,30.2303,180565.0
2018-10-30 10:00:00,34.6,34.64,34.5,34.54,206529.0,30.2303,30.2652,30.1429,30.1779,206529.0
2018-10-30 10:10:00,34.54,34.55,34.41,34.44,383899.0,30.1779,30.1866,30.0643,30.0905,383899.0
2018-10-30 10:20:00,34.43,34.55,34.3,34.34,238542.0,30.0817,30.1866,29.9682,30.0031,238542.0
2018-10-30 10:30:00,34.35,34.38,34.14,34.16,355800.0,30.0118,30.0381,29.8284,29.8458,355800.0
2018-10-30 10:40:00,34.16,34.32,34.07,34.29,297365.0,29.8458,29.9856,29.7672,29.9594,297365.0
2018-10-30 10:50:00,34.28,34.5,34.28,34.44,175939.0,29.9507,30.1429,29.9507,30.0905,175939.0
2018-10-30 11:00:00,34.45,34.54,34.39,34.46,156287.0,30.0992,30.1779,30.0468,30.108,156287.0
2018-10-30 11:10:00,34.46,34.46,34.35,34.41,135931.0,30.108,30.108,30.0118,30.0643,135931.0
2018-10-30 11:20:00,34.41,34.62,34.33,34.6,306628.0,30.0643,30.2477,29.9944,30.2303,306628.0
2018-10-30 11:30:00,34.61,34.78,34.54,34.78,199867.0,30.239,30.3875,30.1779,30.3875,199867.0
2018-10-30 11:40:00,34.78,34.91,34.76,34.91,152196.0,30.3875,30.5011,30.3701,30.5011,152196.0
2018-10-30 11:50:00,34.91,34.94,34.75,34.75,143990.0,30.5011,30.5273,30.3613,30.3613,143990.0
2018-10-30 12:00:00,34.77,34.92,34.76,34.88,183823.0,30.3788,30.5099,30.3701,30.4749,183823.0
2018-10-30 12:10:00,34.88,34.96,34.82,34.94,151058.0,30.4749,30.5448,30.4225,30.5273,151058.0
2018-10-30 12:20:00,34.94,34.99,34.91,34.91,180436.0,30.5273,30.571,30.5011,30.5011,180436.0
2018-10-30 12:30:00,34.91,34.93,34.8,34.9,200284.0,30.5011,30.5186,30.405,30.4924,200284.0
2018-10-30 12:40:00,34.9,34.96,34.85,34.95,117619.0,30.4924,30.5448,30.4487,30.5361,117619.0
2018-10-30 12:50:00,34.94,35.0,34.82,34.84,182446.0,30.5273,30.5798,30.4225,30.44,182446.0
2018-10-30 13:00:00,34.83,34.83,34.68,34.69,207453.0,30.4312,30.4312,30.3002,30.3089,207453.0
2018-10-30 13:10:00,34.69,34.73,34.57,34.69,138098.0,30.3089,30.3439,30.2041,30.3089,138098.0
2018-10-30 13:20:00,34.69,34.78,34.66,34.68,91829.0,30.3089,30.3875,30.2827,30.3002,91829.0
2018-10-30 13:30:00,34.67,34.68,34.57,34.62,97255.0,30.2914,30.3002,30.2041,30.2477,97255.0
2018-10-30 13:40:00,34.62,34.76,34.62,34.75,100269.0,30.2477,30.3701,30.2477,30.3613,100269.0
2018-10-30 13:50:00,34.75,34.81,34.66,34.79,99902.0,30.3613,30.4138,30.2827,30.3963,99902.0
2018-10-30 14:00:00,34.78,34.83,34.71,34.72,146295.0,30.3875,30.4312,30.3264,30.3351,146295.0
2018-10-30 14:10:00,34.71,34.81,34.69,34.8,103437.0,30.3264,30.4138,30.3089,30.405,103437.0
2018-10-30 14:20:00,34.8,34.97,34.8,34.85,133887.0,30.405,30.5535,30.405,30.4487,133887.0
2018-10-30 14:30:00,34.85,34.94,34.8,34.88,158666.0,30.4487,30.5273,30.405,30.4749,158666.0
2018-10-30 14:40:00,34.88,34.98,34.88,34.98,123923.0,30.4749,30.5623,30.4749,30.5623,123923.0
2018-10-30 14:50:00,34.97,35.21,34.97,35.14,153309.0,30.5535,30.7632,30.5535,30.7021,153309.0
2018-10-30 15:00:00,35.14,35.16,35.0,35.07,180816.0,30.7021,30.7195,30.5798,30.6409,180816.0
2018-10-30 15:10:00,35.07,35.22,35.06,35.1,149269.0,30.6409,30.772,30.6322,30.6671,149269.0
2018-10-30 15:20:00,35.1,35.22,35.04,35.16,190310.0,30.6671,30.772,30.6147,30.7195,190310.0
2018-10-30 15:30:00,35.16,35.21,35.09,35.09,350232.0,30.7195,30.7632,30.6584,30.6584,350232.0
2018-10-30 15:40:00,35.1,35.14,35.01,35.01,494159.0,30.6671,30.7021,30.5885,30.5885,494159.0
2018-10-30 15:50:00,35.02,35.21,35.01,35.06,1055833.0,30.5972,30.7632,30.5885,30.6322,1055833.0
2018-10-31 09:30:00,35.4,35.6,35.28,35.41,293339.0,30.9292,31.104,30.8244,30.938,293339.0
2018-10-31 09:40:00,35.41,35.44,35.21,35.22,188795.0,30.938,30.9642,30.7632,30.772,188795.0
2018-10-31 09:50:00,35.23,35.43,35.2,35.35,207277.0,30.7807,30.9555,30.7545,30.8856,207277.0
2018-10-31 10:00:00,35.36,35.4,35.19,35.22,165179.0,30.8943,30.9292,30.7458,30.772,165179.0
2018-10-31 10:10:00,35.2,35.25,35.05,35.08,176034.0,30.7545,30.7982,30.6234,30.6497,176034.0
2018-10-31 10:20:00,35.07,35.18,35.06,35.13,115099.0,30.6409,30.737,30.6322,30.6933,115099.0
2018-10-31 10:30:00,35.13,35.34,35.13,35.28,180055.0,30.6933,30.8768,30.6933,30.8244,180055.0
2018-10-31 10:40:00,35.27,35.42,35.17,35.17,140482.0,30.8157,30.9467,30.7283,30.7283,140482.0
2018-10-31 10:50:00,35.18,35.2,35.06,35.11,189243.0,30.737,30.7545,30.6322,30.6759,189243.0
2018-10-31 11:00:00,35.12,35.17,35.06,35.15,165209.0,30.6846,30.7283,30.6322,30.7108,165209.0
2018-10-31 11:10:00,35.16,35.16,35.04,35.09,110170.0,30.7195,30.7195,30.6147,30.6584,110170.0
2018-10-31 11:20:00,35.08,35.29,35.07,35.26,85088.0,30.6497,30.8331,30.6409,30.8069,85088.0
2018-10-31 11:30:00,35.26,35.35,35.26,35.3,89018.0,30.8069,30.8856,30.8069,30.8419,89018.0
2018-10-31 11:40:00,35.3,35.31,35.14,35.16,135087.0,30.8419,30.8506,30.7021,30.7195,135087.0
2018-10-31 11:50:00,35.16,35.23,35.1,35.16,110369.0,30.7195,30.7807,30.6671,30.7195,110369.0
2018-10-31 12:00:00,35.16,35.21,35.02,35.06,145847.0,30.7195,30.7632,30.5972,30.6322,145847.0
2018-10-31 12:10:00,35.06,35.06,34.93,34.98,149891.0,30.6322,30.6322,30.5186,30.5623,149891.0
2018-10-31 12:20:00,34.98,35.02,34.93,34.93,119563.0,30.5623,30.5972,30.5186,30.5186,119563.0
2018-10-31 12:30:00,34.93,35.01,34.92,35.0,124581.0,30.5186,30.5885,30.5099,30.5798,124581.0
2018-10-31 12:40:00,35.0,35.02,34.91,34.95,122465.0,30.5798,30.5972,30.5011,30.5361,122465.0
2018-10-31 12:50:00,34.94,34.99,34.89,34.94,130656.0,30.5273,30.571,30.4836,30.5273,130656.0
2018-10-31 13:00:00,34.95,34.96,34.89,34.92,97718.0,30.5361,30.5448,30.4836,30.5099,97718.0
2018-10-31 13:10:00,34.92,35.05,34.91,34.94,123295.0,30.5099,30.6234,30.5011,30.5273,123295.0
2018-10-31 13:20:00,34.93,34.97,34.9,34.93,85863.0,30.5186,30.5535,30.4924,30.5186,85863.0
2018-10-31 13:30:00,34.94,34.97,34.85,34.87,169926.0,30.5273,30.5535,30.4487,30.4662,169926.0
2018-10-31 13:40:00,34.88,34.93,34.75,34.76,142086.0,30.4749,30.5186,30.3613,30.3701,142086.0
2018-10-31 13:50:00,34.76,34.77,34.68,34.71,164717.0,30.3701,30.3788,30.3002,30.3264,164717.0
2018-10-31 14:00:00,34.72,34.75,34.66,34.7,124599.0,30.3351,30.3613,30.2827,30.3176,124599.0
2018-10-31 14:10:00,34.7,34.78,34.68,34.69,267228.0,30.3176,30.3875,30.3002,30.3089,267228.0
2018-10-31 14:20:00,34.69,34.71,34.57,34.64,215077.0,30.3089,30.3264,30.2041,30.2652,215077.0
2018-10-31 14:30:00,34.64,34.67,34.58,34.63,193546.0,30.2652,30.2914,30.2128,30.2565,193546.0
2018-10-31 14:40:00,34.64,34.67,34.59,34.63,232626.0,30.2652,30.2914,30.2215,30.2565,232626.0
2018-10-31 14:50:00,34.63,34.79,34.61,34.72,276704.0,30.2565,30.3963,30.239,30.3351,276704.0
2018-10-31 15:00:00,34.71,34.77,34.65,34.65,253294.0,30.3264,30.3788,30.274,30.274,253294.0
2018-10-31 15:10:00,34.64,34.76,34.62,34.73,232691.0,30.2652,30.3701,30.2477,30.3439,232691.0
2018-10-31 15:20:00,34.73,34.73,34.61,34.66,268401.0,30.3439,30.3439,30.239,30.2827,268401.0
2018-10-31 15:30:00,34.66,34.73,34.6,34.61,390556.0,30.2827,30.3439,30.2303,30.239,390556.0
2018-10-31 15:40:00,34.61,34.67,34.55,34.57,486523.0,30.239,30.2914,30.1866,30.2041,486523.0
2018-10-31 15:50:00,34.57,34.66,34.56,34.65,1073809.0,30.2041,30.2827,30.1953,30.274,1073809.0
2018-11-01 09:30:00,34.9,34.9,34.6,34.69,438939.0,30.4924,30.4924,30.2303,30.3089,438939.0
2018-11-01 09:40:00,34.68,34.71,34.54,34.6,340057.0,30.3002,30.3264,30.1779,30.2303,340057.0
2018-11-01 09:50:00,34.59,34.7,34.58,34.62,474393.0,30.2215,30.3176,30.2128,30.2477,474393.0
2018-11-01 10:00:00,34.6,34.62,34.44,34.54,370420.0,30.2303,30.2477,30.0905,30.1779,370420.0
2018-11-01 10:10:00,34.54,34.67,34.54,34.61,447736.0,30.1779,30.2914,30.1779,30.239,447736.0
2018-11-01 10:20:00,34.62,34.65,34.53,34.65,208756.0,30.2477,30.274,30.1691,30.274,208756.0
2018-11-01 10:30:00,34.65,34.91,34.64,34.9,297952.0,30.274,30.5011,30.2652,30.4924,297952.0
2018-11-01 10:40:00,34.9,34.91,34.8,34.84,298312.0,30.4924,30.5011,30.405,30.44,298312.0
2018-11-01 10:50:00,34.84,35.15,34.84,34.99,275743.0,30.44,30.7108,30.44,30.571,275743.0
2018-11-01 11:00:00,35.0,35.02,34.8,34.9,183761.0,30.5798,30.5972,30.405,30.4924,183761.0
2018-11-01 11:10:00,34.91,34.95,34.84,34.89,126165.0,30.5011,30.5361,30.44,30.4836,126165.0
2018-11-01 11:20:00,34.89,34.93,34.78,34.8,209547.0,30.4836,30.5186,30.3875,30.405,209547.0
2018-11-01 11:30:00,34.8,34.81,34.68,34.71,276466.0,30.405,30.4138,30.3002,30.3264,276466.0
2018-11-01 11:40:00,34.71,34.71,34.48,34.5,231042.0,30.3264,30.3264,30.1254,30.1429,231042.0
2018-11-01 11:50:00,34.5,34.5,34.3,34.31,204901.0,30.1429,30.1429,29.9682,29.9769,204901.0
2018-11-01 12:00:00,34.31,34.56,34.25,34.55,178393.0,29.9769,30.1953,29.9245,30.1866,178393.0
2018-11-01 12:10:00,34.55,34.65,34.51,34.65,277975.0,30.1866,30.274,30.1516,30.274,277975.0
2018-11-01 12:20:00,34.65,34.77,34.6,34.77,129134.0,30.274,30.3788,30.2303,30.3788,129134.0
2018-11-01 12:30:00,34.77,34.81,34.65,34.65,225586.0,30.3788,30.4138,30.274,30.274,225586.0
2018-11-01 12:40:00,34.65,34.66,34.58,34.61,129653.0,30.274,30.2827,30.2128,30.239,129653.0
2018-11-01 12:50:00,34.62,34.69,34.6,34.67,77728.0,30.2477,30.3089,30.2303,30.2914,77728.0
2018-11-01 13:00:00,34.67,34.75,34.64,34.72,126920.0,30.2914,30.3613,30.2652,30.3351,126920.0
2018-11-01 13:10:00,34.71,34.81,34.7,34.77,129823.0,30.3264,30.4138,30.3176,30.3788,129823.0
2018-11-01 13:20:00,34.77,34.79,34.73,34.75,72632.0,30.3788,30.3963,30.3439,30.3613,72632.0
2018-11-01 13:30:00,34.75,34.77,34.63,34.7,101390.0,30.3613,30.3788,30.2565,30.3176,101390.0
2018-11-01 13:40:00,34.69,34.73,34.59,34.64,85034.0,30.3089,30.3439,30.2215,30.2652,85034.0
2018-11-01 13:50:00,34.63,34.7,34.61,34.63,56229.0,30.2565,30.3176,30.239,30.2565,56229.0
2018-11-01 14:00:00,34.63,34.72,34.56,34.57,122200.0,30.2565,30.3351,30.1953,30.2041,122200.0
2018-11-01 14:10:00,34.57,34.6,34.47,34.48,162467.0,30.2041,30.2303,30.1167,30.1254,162467.0
2018-11-01 14:20:00,34.49,34.52,34.44,34.5,133496.0,30.1342,30.1604,30.0905,30.1429,133496.0
2018-11-01 14:30:00,34.5,34.53,34.42,34.47,249660.0,30.1429,30.1691,30.073,30.1167,249660.0
2018-11-01 14:40:00,34.46,34.56,34.45,34.54,86066.0,30.108,30.1953,30.0992,30.1779,86066.0
2018-11-01 14:50:00,34.54,34.6,34.5,34.59,84988.0,30.1779,30.2303,30.1429,30.2215,84988.0
2018-11-01 15:00:00,34.58,34.62,34.51,34.61,173452.0,30.2128,30.2477,30.1516,30.239,173452.0
2018-11-01 15:10:00,34.61,34.73,34.61,34.7,234657.0,30.239,30.3439,30.239,30.3176,234657.0
2018-11-01 15:20:00,34.7,34.75,34.67,34.68,220183.0,30.3176,30.3613,30.2914,30.3002,220183.0
2018-11-01 15:30:00,34.67,34.77,34.64,34.75,249904.0,30.2914,30.3788,30.2652,30.3613,249904.0
2018-11-01 15:40:00,34.75,34.87,34.68,34.8,462275.0,30.3613,30.4662,30.3002,30.405,462275.0
2018-11-01 15:50:00,34.79,34.81,34.72,34.76,1050739.0,30.3963,30.4138,30.3351,30.3701,1050739.0
2018-11-02 09:30:00,35.0,35.04,34.72,34.72,318182.0,30.5798,30.6147,30.3351,30.3351,318182.0
2018-11-02 09:40:00,34.7,34.93,34.7,34.9,207768.0,30.3176,30.5186,30.3176,30.4924,207768.0
2018-11-02 09:50:00,34.9,34.92,34.78,34.88,158233.0,30.4924,30.5099,30.3875,30.4749,158233.0
2018-11-02 10:00:00,34.87,34.95,34.76,34.87,204680.0,30.4662,30.5361,30.3701,30.4662,204680.0
2018-11-02 10:10:00,34.87,35.08,34.87,35.03,192360.0,30.4662,30.6497,30.4662,30.606,192360.0
2018-11-02 10:20:00,35.03,35.04,34.87,34.88,180255.0,30.606,30.6147,30.4662,30.4749,180255.0
2018-11-02 10:30:00,34.87,34.92,34.77,34.77,146903.0,30.4662,30.5099,30.3788,30.3788,146903.0
2018-11-02 10:40:00,34.76,34.8,34.66,34.78,268098.0,30.3701,30.405,30.2827,30.3875,268098.0
2018-11-02 10:50:00,34.78,34.91,34.77,34.88,195147.0,30.3875,30.5011,30.3788,30.4749,195147.0
2018-11-02 11:00:00,34.89,34.89,34.64,34.76,234635.0,30.4836,30.4836,30.2652,30.3701,234635.0
2018-11-02 11:10:00,34.76,34.86,34.66,34.75,373866.0,30.3701,30.4574,30.2827,30.3613,373866.0
2018-11-02 11:20:00,34.75,34.82,34.66,34.8,157805.0,30.3613,30.4225,30.2827,30.405,157805.0
2018-11-02 11:30:00,34.8,34.87,34.74,34.76,139189.0,30.405,30.4662,30.3526,30.3701,139189.0
2018-11-02 11:40:00,34.76,34.79,34.64,34.73,129194.0,30.3701,30.3963,30.2652,30.3439,129194.0
2018-11-02 11:50:00,34.73,34.79,34.64,34.77,156975.0,30.3439,30.3963,30.2652,30.3788,156975.0
2018-11-02 12:00:00,34.77,34.8,34.66,34.67,86890.0,30.3788,30.405,30.2827,30.2914,86890.0
2018-11-02 12:10:00,34.66,34.72,34.61,34.69,150849.0,30.2827,30.3351,30.239,30.3089,150849.0
2018-11-02 12:20:00,34.68,34.78,34.62,34.78,94369.0,30.3002,30.3875,30.2477,30.3875,94369.0
2018-11-02 12:30:00,34.78,34.78,34.65,34.67,143147.0,30.3875,30.3875,30.274,30.2914,143147.0
2018-11-02 12:40:00,34.66,34.72,34.65,34.66,101884.0,30.2827,30.3351,30.274,30.2827,101884.0
2018-11-02 12:50:00,34.66,34.69,34.56,34.6,109449.0,30.2827,30.3089,30.1953,30.2303,109449.0
2018-11-02 13:00:00,34.59,34.6,34.5,34.59,174964.0,30.2215,30.2303,30.1429,30.2215,174964.0
2018-11-02 13:10:00,34.59,34.79,34.58,34.79,135862.0,30.2215,30.3963,30.2128,30.3963,135862.0
2018-11-02 13:20:00,34.77,34.81,34.73,34.8,78633.0,30.3788,30.4138,30.3439,30.405,78633.0
2018-11-02 13:30:00,34.8,34.82,34.76,34.79,76655.0,30.405,30.4225,30.3701,30.3963,76655.0
2018-11-02 13:40:00,34.78,34.85,34.76,34.79,99261.0,30.3875,30.4487,30.3701,30.3963,99261.0
2018-11-02 13:50:00,34.79,34.81,34.75,34.79,77352.0,30.3963,30.4138,30.3613,30.3963,77352.0
2018-11-02 14:00:00,34.79,34.79,34.63,34.63,122965.0,30.3963,30.3963,30.2565,30.2565,122965.0
2018-11-02 14:10:00,34.64,34.67,34.59,34.65,84389.0,30.2652,30.2914,30.2215,30.274,84389.0
2018-11-02 14:20:00,34.64,34.91,34.56,34.87,156554.0,30.2652,30.5011,30.1953,30.4662,156554.0
2018-11-02 14:30:00,34.86,35.0,34.79,34.79,293760.0,30.4574,30.5798,30.3963,30.3963,293760.0
2018-11-02 14:40:00,34.79,34.9,34.79,34.86,116885.0,30.3963,30.4924,30.3963,30.4574,116885.0
2018-11-02 14:50:00,34.86,35.0,34.84,34.97,109855.0,30.4574,30.5798,30.44,30.5535,109855.0
2018-11-02 15:00:00,34.96,35.01,34.83,34.93,157264.0,30.5448,30.5885,30.4312,30.5186,157264.0
2018-11-02 15:10:00,34.93,35.07,34.92,34.99,202956.0,30.5186,30.6409,30.5099,30.571,202956.0
2018-11-02 15:20:00,34.99,35.07,34.92,34.94,116492.0,30.571,30.6409,30.5099,30.5273,116492.0
2018-11-02 15:30:00,34.94,34.94,34.82,34.94,165879.0,30.5273,30.5273,30.4225,30.5273,165879.0
2018-11-02 15:40:00,34.94,34.97,34.88,34.94,168852.0,30.5273,30.5535,30.4749,30.5273,168852.0
2018-11-02 15:50:00,34.94,35.02,34.89,34.91,481884.0,30.5273,30.5972,30.4836,30.5011,481884.0
2018-11-05 09:30:00,35.34,35.66,35.11,35.34,451446.0,30.8768,31.1564,30.6759,30.8768,451446.0
2018-11-05 09:40:00,35.35,35.44,35.28,35.39,169203.0,30.8856,30.9642,30.8244,30.9205,169203.0
2018-11-05 09:50:00,35.39,35.59,35.39,35.44,209674.0,30.9205,31.0952,30.9205,30.9642,209674.0
2018-11-05 10:00:00,35.44,35.54,35.35,35.44,147926.0,30.9642,31.0516,30.8856,30.9642,147926.0
2018-11-05 10:10:00,35.44,35.75,35.38,35.74,227561.0,30.9642,31.235,30.9118,31.2263,227561.0
2018-11-05 10:20:00,35.74,35.75,35.6,35.69,227317.0,31.2263,31.235,31.104,31.1826,227317.0
2018-11-05 10:30:00,35.7,35.88,35.68,35.8,216560.0,31.1914,31.3486,31.1739,31.2787,216560.0
2018-11-05 10:40:00,35.8,35.9,35.8,35.84,156814.0,31.2787,31.3661,31.2787,31.3137,156814.0
2018-11-05 10:50:00,35.84,35.89,35.69,35.89,239658.0,31.3137,31.3574,31.1826,31.3574,239658.0
2018-11-05 11:00:00,35.88,35.94,35.82,35.85,404552.0,31.3486,31.401,31.2962,31.3224,404552.0
2018-11-05 11:10:00,35.85,35.88,35.68,35.69,211625.0,31.3224,31.3486,31.1739,31.1826,211625.0
2018-11-05 11:20:00,35.69,35.77,35.51,35.56,247664.0,31.1826,31.2525,31.0253,31.069,247664.0
2018-11-05 11:30:00,35.56,35.58,35.46,35.48,191546.0,31.069,31.0865,30.9817,30.9991,191546.0
2018-11-05 11:40:00,35.48,35.52,35.4,35.45,104840.0,30.9991,31.0341,30.9292,30.9729,104840.0
2018-11-05 11:50:00,35.45,35.53,35.45,35.48,134548.0,30.9729,31.0428,30.9729,30.9991,134548.0
2018-11-05 12:00:00,35.49,35.5,35.42,35.44,158274.0,31.0079,31.0166,30.9467,30.9642,158274.0
2018-11-05 12:10:00,35.44,35.46,35.3,35.31,134532.0,30.9642,30.9817,30.8419,30.8506,134532.0
2018-11-05 12:20:00,35.32,35.4,35.27,35.27,106846.0,30.8593,30.9292,30.8157,30.8157,106846.0
2018-11-05 12:30:00,35.27,35.3,35.24,35.26,72559.0,30.8157,30.8419,30.7894,30.8069,72559.0
2018-11-05 12:40:00,35.26,35.31,35.23,35.26,71895.0,30.8069,30.8506,30.7807,30.8069,71895.0
2018-11-05 12:50:00,35.26,35.35,35.25,35.34,69471.0,30.8069,30.8856,30.7982,30.8768,69471.0
2018-11-05 13:00:00,35.35,35.43,35.25,35.43,144547.0,30.8856,30.9555,30.7982,30.9555,144547.0
2018-11-05 13:10:00,35.43,35.53,35.41,35.47,110198.0,30.9555,31.0428,30.938,30.9904,110198.0
2018-11-05 13:20:00,35.47,35.6,35.45,35.57,99390.0,30.9904,31.104,30.9729,31.0778,99390.0
2018-11-05 13:30:00,35.58,35.64,35.57,35.62,88570.0,31.0865,31.1389,31.0778,31.1215,88570.0
2018-11-05 13:40:00,35.61,35.62,35.57,35.59,66967.0,31.1127,31.1215,31.0778,31.0952,66967.0
2018-11-05 13:50:00,35.58,35.65,35.55,35.64,83110.0,31.0865,31.1477,31.0603,31.1389,83110.0
2018-11-05 14:00:00,35.64,35.66,35.57,35.59,83042.0,31.1389,31.1564,31.0778,31.0952,83042.0
2018-11-05 14:10:00,35.59,35.66,35.56,35.66,117074.0,31.0952,31.1564,31.069,31.1564,117074.0
2018-11-05 14:20:00,35.66,35.72,35.66,35.71,89534.0,31.1564,31.2088,31.1564,31.2001,89534.0
2018-11-05 14:30:00,35.71,35.73,35.62,35.65,80147.0,31.2001,31.2176,31.1215,31.1477,80147.0
2018-11-05 14:40:00,35.66,35.79,35.65,35.79,89908.0,31.1564,31.27,31.1477,31.27,89908.0
2018-11-05 14:50:00,35.79,35.84,35.75,35.8,134032.0,31.27,31.3137,31.235,31.2787,134032.0
2018-11-05 15:00:00,35.8,35.81,35.74,35.77,142913.0,31.2787,31.2875,31.2263,31.2525,142913.0
2018-11-05 15:10:00,35.77,35.81,35.75,35.79,209049.0,31.2525,31.2875,31.235,31.27,209049.0
2018-11-05 15:20:00,35.79,35.82,35.65,35.73,218106.0,31.27,31.2962,31.1477,31.2176,218106.0
2018-11-05 15:30:00,35.72,35.83,35.69,35.8,239978.0,31.2088,31.3049,31.1826,31.2787,239978.0
2018-11-05 15:40:00,35.81,35.82,35.68,35.73,319365.0,31.2875,31.2962,31.1739,31.2176,319365.0
2018-11-05 15:50:00,35.73,35.8,35.71,35.76,710753.0,31.2176,31.2787,31.2001,31.2438,710753.0
2018-11-06 09:30:00,35.84,36.04,35.7,35.86,350949.0,31.3137,31.4884,31.1914,31.3311,350949.0
2018-11-06 09:40:00,35.87,35.92,35.78,35.9,157272.0,31.3399,31.3836,31.2612,31.3661,157272.0
2018-11-06 09:50:00,35.9,36.04,35.86,36.02,178916.0,31.3661,31.4884,31.3311,31.4709,178916.0
2018-11-06 10:00:00,36.02,36.14,35.94,35.99,153786.0,31.4709,31.5758,31.401,31.4447,153786.0
2018-11-06 10:10:00,36.0,36.09,35.99,36.04,94972.0,31.4535,31.5321,31.4447,31.4884,94972.0
2018-11-06 10:20:00,36.03,36.06,35.93,35.93,107991.0,31.4797,31.5059,31.3923,31.3923,107991.0
2018-11-06 10:30:00,35.93,35.95,35.79,35.83,164737.0,31.3923,31.4098,31.27,31.3049,164737.0
2018-11-06 10:40:00,35.82,36.03,35.81,35.93,152954.0,31.2962,31.4797,31.2875,31.3923,152954.0
2018-11-06 10:50:00,35.94,36.04,35.91,35.98,143049.0,31.401,31.4884,31.3748,31.436,143049.0
2018-11-06 11:00:00,35.99,36.0,35.91,35.95,99131.0,31.4447,31.4535,31.3748,31.4098,99131.0
2018-11-06 11:10:00,35.95,36.09,35.91,36.02,134996.0,31.4098,31.5321,31.3748,31.4709,134996.0
2018-11-06 11:20:00,36.02,36.03,35.73,35.73,231287.0,31.4709,31.4797,31.2176,31.2176,231287.0
2018-11-06 11:30:00,35.73,35.74,35.56,35.58,191676.0,31.2176,31.2263,31.069,31.0865,191676.0
2018-11-06 11:40:00,35.58,35.65,35.55,35.57,126562.0,31.0865,31.1477,31.0603,31.0778,126562.0
2018-11-06 11:50:00,35.57,35.62,35.49,35.59,114400.0,31.0778,31.1215,31.0079,31.0952,114400.0
2018-11-06 12:00:00,35.6,35.68,35.57,35.63,83046.0,31.104,31.1739,31.0778,31.1302,83046.0
2018-11-06 12:10:00,35.63,35.67,35.61,35.63,87754.0,31.1302,31.1651,31.1127,31.1302,87754.0
2018-11-06 12:20:00,35.63,35.64,35.54,35.61,73190.0,31.1302,31.1389,31.0516,31.1127,73190.0
2018-11-06 12:30:00,35.61,35.72,35.61,35.7,87846.0,31.1127,31.2088,31.1127,31.1914,87846.0
2018-11-06 12:40:00,35.7,35.79,35.7,35.74,87715.0,31.1914,31.27,31.1914,31.2263,87715.0
2018-11-06 12:50:00,35.74,35.74,35.69,35.73,91669.0,31.2263,31.2263,31.1826,31.2176,91669.0
2018-11-06 13:00:00,35.74,35.84,35.71,35.79,85763.0,31.2263,31.3137,31.2001,31.27,85763.0
2018-11-06 13:10:00,35.79,35.82,35.79,35.8,70064.0,31.27,31.2962,31.27,31.2787,70064.0
2018-11-06 13:20:00,35.8,35.81,35.73,35.74,95006.0,31.2787,31.2875,31.2176,31.2263,95006.0
2018-11-06 13:30:00,35.73,35.76,35.69,35.75,93474.0,31.2176,31.2438,31.1826,31.235,93474.0
2018-11-06 13:40:00,35.74,35.81,35.74,35.8,38832.0,31.2263,31.2875,31.2263,31.2787,38832.0
2018-11-06 13:50:00,35.8,35.95,35.78,35.94,117637.0,31.2787,31.4098,31.2612,31.401,117637.0
2018-11-06 14:00:00,35.94,35.98,35.89,35.97,156587.0,31.401,31.436,31.3574,31.4273,156587.0
2018-11-06 14:10:00,35.97,36.02,35.9,35.91,89897.0,31.4273,31.4709,31.3661,31.3748,89897.0
2018-11-06 14:20:00,35.91,35.96,35.81,35.84,94936.0,31.3748,31.4185,31.2875,31.3137,94936.0
2018-11-06 14:30:00,35.83,35.91,35.8,35.84,132433.0,31.3049,31.3748,31.2787,31.3137,132433.0
2018-11-06 14:40:00,35.84,35.88,35.83,35.87,78525.0,31.3137,31.3486,31.3049,31.3399,78525.0
2018-11-06 14:50:00,35.87,35.92,35.84,35.84,99111.0,31.3399,31.3836,31.3137,31.3137,99111.0
2018-11-06 15:00:00,35.85,35.93,35.82,35.91,126569.0,31.3224,31.3923,31.2962,31.3748,126569.0
2018-11-06 15:10:00,35.91,35.96,35.84,35.84,157934.0,31.3748,31.4185,31.3137,31.3137,157934.0
2018-11-06 15:20:00,35.85,35.87,35.79,35.81,192900.0,31.3224,31.3399,31.27,31.2875,192900.0
2018-11-06 15:30:00,35.81,35.83,35.69,35.7,266445.0,31.2875,31.3049,31.1826,31.1914,266445.0
2018-11-06 15:40:00,35.7,35.72,35.63,35.68,567945.0,31.1914,31.2088,31.1302,31.1739,567945.0
2018-11-06 15:50:00,35.68,35.81,35.65,35.78,472913.0,31.1739,31.2875,31.1477,31.2612,472913.0
2018-11-07 09:30:00,36.13,36.51,36.1,36.25,422416.0,31.567,31.8991,31.5408,31.6719,422416.0
2018-11-07 09:40:00,36.25,36.25,35.92,36.03,185127.0,31.6719,31.6719,31.3836,31.4797,185127.0
2018-11-07 09:50:00,36.03,36.04,35.84,35.9,226006.0,31.4797,31.4884,31.3137,31.3661,226006.0
2018-11-07 10:00:00,35.91,36.01,35.81,35.91,184128.0,31.3748,31.4622,31.2875,31.3748,184128.0
2018-11-07 10:10:00,35.91,36.1,35.91,36.0,197940.0,31.3748,31.5408,31.3748,31.4535,197940.0
2018-11-07 10:20:00,36.0,36.01,35.9,35.99,141549.0,31.4535,31.4622,31.3661,31.4447,141549.0
2018-11-07 10:30:00,35.97,36.01,35.82,35.95,171413.0,31.4273,31.4622,31.2962,31.4098,171413.0
2018-11-07 10:40:00,35.94,36.01,35.8,35.82,224612.0,31.401,31.4622,31.2787,31.2962,224612.0
2018-11-07 10:50:00,35.82,35.83,35.69,35.71,217248.0,31.2962,31.3049,31.1826,31.2001,217248.0
2018-11-07 11:00:00,35.71,35.88,35.67,35.76,167941.0,31.2001,31.3486,31.1651,31.2438,167941.0
2018-11-07 11:10:00,35.77,35.87,35.72,35.8,115011.0,31.2525,31.3399,31.2088,31.2787,115011.0
2018-11-07 11:20:00,35.8,35.81,35.63,35.71,177822.0,31.2787,31.2875,31.1302,31.2001,177822.0
2018-11-07 11:30:00,35.7,35.98,35.7,35.98,175939.0,31.1914,31.436,31.1914,31.436,175939.0
2018-11-07 11:40:00,35.97,35.98,35.91,35.95,176825.0,31.4273,31.436,31.3748,31.4098,176825.0
2018-11-07 11:50:00,35.95,36.1,35.92,36.07,132116.0,31.4098,31.5408,31.3836,31.5146,132116.0
2018-11-07 12:00:00,36.08,36.15,36.03,36.04,188778.0,31.5234,31.5845,31.4797,31.4884,188778.0
2018-11-07 12:10:00,36.04,36.05,35.93,35.94,147180.0,31.4884,31.4971,31.3923,31.401,147180.0
2018-11-07 12:20:00,35.94,36.01,35.9,35.97,191806.0,31.401,31.4622,31.3661,31.4273,191806.0
2018-11-07 12:30:00,35.98,36.15,35.97,36.0,183608.0,31.436,31.5845,31.4273,31.4535,183608.0
2018-11-07 12:40:00,36.0,36.03,35.96,36.01,126040.0,31.4535,31.4797,31.4185,31.4622,126040.0
2018-11-07 12:50:00,36.01,36.16,36.01,36.16,81558.0,31.4622,31.5933,31.4622,31.5933,81558.0
2018-11-07 13:00:00,36.15,36.18,36.09,36.16,135725.0,31.5845,31.6107,31.5321,31.5933,135725.0
2018-11-07 13:10:00,36.15,36.2,36.09,36.17,82777.0,31.5845,31.6282,31.5321,31.602,82777.0
2018-11-07 13:20:00,36.16,36.17,36.07,36.09,68707.0,31.5933,31.602,31.5146,31.5321,68707.0
2018-11-07 13:30:00,36.09,36.11,35.99,36.01,59688.0,31.5321,31.5496,31.4447,31.4622,59688.0
2018-11-07 13:40:00,36.01,36.04,35.96,36.02,79290.0,31.4622,31.4884,31.4185,31.4709,79290.0
2018-11-07 13:50:00,36.02,36.03,35.9,35.98,124253.0,31.4709,31.4797,31.3661,31.436,124253.0
2018-11-07 14:00:00,35.98,36.15,35.96,36.14,144577.0,31.436,31.5845,31.4185,31.5758,144577.0
2018-11-07 14:10:00,36.14,36.21,36.12,36.21,99795.0,31.5758,31.6369,31.5583,31.6369,99795.0
2018-11-07 14:20:00,36.21,36.33,36.2,36.33,115207.0,31.6369,31.7418,31.6282,31.7418,115207.0
2018-11-07 14:30:00,36.33,36.42,36.32,36.37,170413.0,31.7418,31.8204,31.7331,31.7767,170413.0
2018-11-07 14:40:00,36.38,36.4,36.3,36.32,107032.0,31.7855,31.8029,31.7156,31.7331,107032.0
2018-11-07 14:50:00,36.32,36.42,36.31,36.41,99397.0,31.7331,31.8204,31.7243,31.8117,99397.0
2018-11-07 15:00:00,36.4,36.45,36.37,36.4,144515.0,31.8029,31.8466,31.7767,31.8029,144515.0
2018-11-07 15:10:00,36.4,36.5,36.37,36.39,186397.0,31.8029,31.8903,31.7767,31.7942,186397.0
2018-11-07 15:20:00,36.39,36.51,36.39,36.48,195727.0,31.7942,31.8991,31.7942,31.8728,195727.0
2018-11-07 15:30:00,36.48,36.5,36.39,36.4,241818.0,31.8728,31.8903,31.7942,31.8029,241818.0
2018-11-07 15:40:00,36.4,36.41,36.33,36.37,513289.0,31.8029,31.8117,31.7418,31.7767,513289.0
2018-11-07 15:50:00,36.37,36.46,36.36,36.42,724257.0,31.7767,31.8554,31.768,31.8204,724257.0
2018-11-08 09:30:00,36.23,36.32,35.95,36.18,294018.0,31.6544,31.7331,31.4098,31.6107,294018.0
2018-11-08 09:40:00,36.19,36.28,36.12,36.13,140453.0,31.6195,31.6981,31.5583,31.567,140453.0
2018-11-08 09:50:00,36.13,36.16,35.95,36.0,146656.0,31.567,31.5933,31.4098,31.4535,146656.0
2018-11-08 10:00:00,36.0,36.13,35.94,35.95,174182.0,31.4535,31.567,31.401,31.4098,174182.0
2018-11-08 10:10:00,35.95,36.01,35.88,35.93,160293.0,31.4098,31.4622,31.3486,31.3923,160293.0
2018-11-08 10:20:00,35.94,36.04,35.9,36.0,137194.0,31.401,31.4884,31.3661,31.4535,137194.0
2018-11-08 10:30:00,36.0,36.05,35.96,36.03,158359.0,31.4535,31.4971,31.4185,31.4797,158359.0
2018-11-08 10:40:00,36.03,36.04,35.79,35.79,147784.0,31.4797,31.4884,31.27,31.27,147784.0
2018-11-08 10:50:00,35.79,35.83,35.72,35.73,124868.0,31.27,31.3049,31.2088,31.2176,124868.0
2018-11-08 11:00:00,35.74,35.82,35.72,35.8,110357.0,31.2263,31.2962,31.2088,31.2787,110357.0
2018-11-08 11:10:00,35.78,35.92,35.77,35.83,119122.0,31.2612,31.3836,31.2525,31.3049,119122.0
2018-11-08 11:20:00,35.83,35.88,35.8,35.8,98871.0,31.3049,31.3486,31.2787,31.2787,98871.0
2018-11-08 11:30:00,35.81,35.91,35.8,35.84,114608.0,31.2875,31.3748,31.2787,31.3137,114608.0
2018-11-08 11:40:00,35.85,35.86,35.71,35.75,89476.0,31.3224,31.3311,31.2001,31.235,89476.0
2018-11-08 11:50:00,35.75,35.76,35.69,35.7,99144.0,31.235,31.2438,31.1826,31.1914,99144.0
2018-11-08 12:00:00,35.7,35.73,35.65,35.72,75134.0,31.1914,31.2176,31.1477,31.2088,75134.0
2018-11-08 12:10:00,35.72,35.76,35.69,35.72,59780.0,31.2088,31.2438,31.1826,31.2088,59780.0
2018-11-08 12:20:00,35.72,35.74,35.6,35.62,131867.0,31.2088,31.2263,31.104,31.1215,131867.0
2018-11-08 12:30:00,35.62,35.74,35.6,35.73,109488.0,31.1215,31.2263,31.104,31.2176,109488.0
2018-11-08 12:40:00,35.73,35.77,35.7,35.72,71678.0,31.2176,31.2525,31.1914,31.2088,71678.0
2018-11-08 12:50:00,35.72,35.74,35.65,35.65,52606.0,31.2088,31.2263,31.1477,31.1477,52606.0
2018-11-08 13:00:00,35.65,35.67,35.61,35.62,47670.0,31.1477,31.1651,31.1127,31.1215,47670.0
2018-11-08 13:10:00,35.61,35.67,35.58,35.59,103168.0,31.1127,31.1651,31.0865,31.0952,103168.0
2018-11-08 13:20:00,35.59,35.68,35.58,35.66,72785.0,31.0952,31.1739,31.0865,31.1564,72785.0
2018-11-08 13:30:00,35.66,35.68,35.62,35.63,50577.0,31.1564,31.1739,31.1215,31.1302,50577.0
2018-11-08 13:40:00,35.63,35.69,35.61,35.67,90489.0,31.1302,31.1826,31.1127,31.1651,90489.0
2018-11-08 13:50:00,35.67,35.76,35.64,35.74,90152.0,31.1651,31.2438,31.1389,31.2263,90152.0
2018-11-08 14:00:00,35.75,35.77,35.58,35.69,151271.0,31.235,31.2525,31.0865,31.1826,151271.0
2018-11-08 14:10:00,35.7,35.71,35.57,35.58,126288.0,31.1914,31.2001,31.0778,31.0865,126288.0
2018-11-08 14:20:00,35.58,35.61,35.51,35.54,89367.0,31.0865,31.1127,31.0253,31.0516,89367.0
2018-11-08 14:30:00,35.53,35.53,35.36,35.36,191637.0,31.0428,31.0428,30.8943,30.8943,191637.0
2018-11-08 14:40:00,35.36,35.43,35.33,35.37,173805.0,30.8943,30.9555,30.8681,30.903,173805.0
2018-11-08 14:50:00,35.37,35.38,35.28,35.28,111016.0,30.903,30.9118,30.8244,30.8244,111016.0
2018-11-08 15:00:00,35.28,35.31,35.22,35.27,260839.0,30.8244,30.8506,30.772,30.8157,260839.0
2018-11-08 15:10:00,35.28,35.35,35.27,35.35,136627.0,30.8244,30.8856,30.8157,30.8856,136627.0
2018-11-08 15:20:00,35.35,35.37,35.24,35.25,145284.0,30.8856,30.903,30.7894,30.7982,145284.0
2018-11-08 15:30:00,35.25,35.26,35.15,35.18,187302.0,30.7982,30.8069,30.7108,30.737,187302.0
2018-11-08 15:40:00,35.18,35.32,35.18,35.29,314998.0,30.737,30.8593,30.737,30.8331,314998.0
2018-11-08 15:50:00,35.29,35.36,35.27,35.36,823060.0,30.8331,30.8943,30.8157,30.8943,823060.0
2018-11-09 09:30:00,34.68,34.76,34.43,34.55,410167.0,30.3002,30.3701,30.0817,30.1866,410167.0
2018-11-09 09:40:00,34.56,34.67,34.48,34.65,197192.0,30.1953,30.2914,30.1254,30.274,197192.0
2018-11-09 09:50:00,34.65,34.84,34.56,34.66,204005.0,30.274,30.44,30.1953,30.2827,204005.0
2018-11-09 10:00:00,34.65,34.65,34.29,34.29,410286.0,30.274,30.274,29.9594,29.9594,410286.0
2018-11-09 10:10:00,34.29,34.42,34.26,34.26,331852.0,29.9594,30.073,29.9332,29.9332,331852.0
2018-11-09 10:20:00,34.26,34.56,34.26,34.55,338353.0,29.9332,30.1953,29.9332,30.1866,338353.0
2018-11-09 10:30:00,34.55,34.79,34.52,34.77,299291.0,30.1866,30.3963,30.1604,30.3788,299291.0
2018-11-09 10:40:00,34.78,34.86,34.73,34.77,156394.0,30.3875,30.4574,30.3439,30.3788,156394.0
2018-11-09 10:50:00,34.77,34.86,34.72,34.85,216323.0,30.3788,30.4574,30.3351,30.4487,216323.0
2018-11-09 11:00:00,34.86,34.93,34.75,34.77,135386.0,30.4574,30.5186,30.3613,30.3788,135386.0
2018-11-09 11:10:00,34.77,35.09,34.77,35.08,215057.0,30.3788,30.6584,30.3788,30.6497,215057.0
2018-11-09 11:20:00,35.08,35.2,35.02,35.11,131203.0,30.6497,30.7545,30.5972,30.6759,131203.0
2018-11-09 11:30:00,35.11,35.24,35.07,35.23,181399.0,30.6759,30.7894,30.6409,30.7807,181399.0
2018-11-09 11:40:00,35.22,35.23,35.01,35.01,248703.0,30.772,30.7807,30.5885,30.5885,248703.0
2018-11-09 11:50:00,35.01,35.01,34.85,34.88,157645.0,30.5885,30.5885,30.4487,30.4749,157645.0
2018-11-09 12:00:00,34.88,34.94,34.83,34.86,170253.0,30.4749,30.5273,30.4312,30.4574,170253.0
2018-11-09 12:10:00,34.86,34.9,34.78,34.87,139559.0,30.4574,30.4924,30.3875,30.4662,139559.0
2018-11-09 12:20:00,34.87,35.01,34.83,34.97,128438.0,30.4662,30.5885,30.4312,30.5535,128438.0
2018-11-09 12:30:00,34.97,35.09,34.95,35.07,134170.0,30.5535,30.6584,30.5361,30.6409,134170.0
2018-11-09 12:40:00,35.07,35.13,35.02,35.07,156518.0,30.6409,30.6933,30.5972,30.6409,156518.0
2018-11-09 12:50:00,35.07,35.07,34.98,35.01,55810.0,30.6409,30.6409,30.5623,30.5885,55810.0
2018-11-09 13:00:00,35.0,35.01,34.93,35.0,149387.0,30.5798,30.5885,30.5186,30.5798,149387.0
2018-11-09 13:10:00,35.0,35.03,34.92,35.01,158110.0,30.5798,30.606,30.5099,30.5885,158110.0
2018-11-09 13:20:00,35.01,35.01,34.91,34.92,93276.0,30.5885,30.5885,30.5011,30.5099,93276.0
2018-11-09 13:30:00,34.92,34.93,34.84,34.86,82666.0,30.5099,30.5186,30.44,30.4574,82666.0
2018-11-09 13:40:00,34.87,34.93,34.81,34.83,97344.0,30.4662,30.5186,30.4138,30.4312,97344.0
2018-11-09 13:50:00,34.84,34.93,34.83,34.87,113710.0,30.44,30.5186,30.4312,30.4662,113710.0
2018-11-09 14:00:00,34.86,35.0,34.85,34.96,115121.0,30.4574,30.5798,30.4487,30.5448,115121.0
2018-11-09 14:10:00,34.96,34.96,34.78,34.81,182146.0,30.5448,30.5448,30.3875,30.4138,182146.0
2018-11-09 14:20:00,34.81,34.86,34.77,34.82,109361.0,30.4138,30.4574,30.3788,30.4225,109361.0
2018-11-09 14:30:00,34.81,34.93,34.81,34.91,125596.0,30.4138,30.5186,30.4138,30.5011,125596.0
2018-11-09 14:40:00,34.91,35.0,34.88,34.92,132946.0,30.5011,30.5798,30.4749,30.5099,132946.0
2018-11-09 14:50:00,34.92,35.1,34.91,35.05,123330.0,30.5099,30.6671,30.5011,30.6234,123330.0
2018-11-09 15:00:00,35.05,35.07,35.0,35.05,110668.0,30.6234,30.6409,30.5798,30.6234,110668.0
2018-11-09 15:10:00,35.05,35.17,35.02,35.11,114701.0,30.6234,30.7283,30.5972,30.6759,114701.0
2018-11-09 15:20:00,35.11,35.14,35.01,35.08,134993.0,30.6759,30.7021,30.5885,30.6497,134993.0
2018-11-09 15:30:00,35.09,35.14,35.06,35.1,233686.0,30.6584,30.7021,30.6322,30.6671,233686.0
2018-11-09 15:40:00,35.1,35.18,35.02,35.03,310000.0,30.6671,30.737,30.5972,30.606,310000.0
2018-11-09 15:50:00,35.04,35.07,34.97,34.98,537242.0,30.6147,30.6409,30.5535,30.5623,537242.0
2018-11-12 09:30:00,35.38,35.43,34.82,34.96,298972.0,30.9118,30.9555,30.4225,30.5448,298972.0
2018-11-12 09:40:00,34.95,34.95,34.68,34.73,221162.0,30.5361,30.5361,30.3002,30.3439,221162.0
2018-11-12 09:50:00,34.72,34.82,34.6,34.73,162650.0,30.3351,30.4225,30.2303,30.3439,162650.0
2018-11-12 10:00:00,34.73,34.79,34.55,34.78,162614.0,30.3439,30.3963,30.1866,30.3875,162614.0
2018-11-12 10:10:00,34.78,34.97,34.77,34.95,189179.0,30.3875,30.5535,30.3788,30.5361,189179.0
2018-11-12 10:20:00,34.95,35.01,34.89,34.91,146864.0,30.5361,30.5885,30.4836,30.5011,146864.0
2018-11-12 10:30:00,34.91,34.91,34.77,34.8,156517.0,30.5011,30.5011,30.3788,30.405,156517.0
2018-11-12 10:40:00,34.8,34.85,34.74,34.81,74520.0,30.405,30.4487,30.3526,30.4138,74520.0
2018-11-12 10:50:00,34.81,34.81,34.59,34.62,106102.0,30.4138,30.4138,30.2215,30.2477,106102.0
2018-11-12 11:00:00,34.62,34.64,34.51,34.6,133200.0,30.2477,30.2652,30.1516,30.2303,133200.0
2018-11-12 11:10:00,34.59,34.59,34.45,34.47,175378.0,30.2215,30.2215,30.0992,30.1167,175378.0
2018-11-12 11:20:00,34.47,34.51,34.33,34.33,186417.0,30.1167,30.1516,29.9944,29.9944,186417.0
2018-11-12 11:30:00,34.34,34.44,34.28,34.33,239860.0,30.0031,30.0905,29.9507,29.9944,239860.0
2018-11-12 11:40:00,34.33,34.44,34.31,34.4,139955.0,29.9944,30.0905,29.9769,30.0555,139955.0
2018-11-12 11:50:00,34.4,34.55,34.3,34.48,140965.0,30.0555,30.1866,29.9682,30.1254,140965.0
2018-11-12 12:00:00,34.48,34.65,34.44,34.62,128582.0,30.1254,30.274,30.0905,30.2477,128582.0
2018-11-12 12:10:00,34.62,34.66,34.56,34.57,152465.0,30.2477,30.2827,30.1953,30.2041,152465.0
2018-11-12 12:20:00,34.57,34.63,34.51,34.51,103083.0,30.2041,30.2565,30.1516,30.1516,103083.0
2018-11-12 12:30:00,34.51,34.58,34.45,34.54,93543.0,30.1516,30.2128,30.0992,30.1779,93543.0
2018-11-12 12:40:00,34.54,34.6,34.5,34.59,137512.0,30.1779,30.2303,30.1429,30.2215,137512.0
2018-11-12 12:50:00,34.59,34.62,34.52,34.57,82910.0,30.2215,30.2477,30.1604,30.2041,82910.0
2018-11-12 13:00:00,34.57,34.59,34.47,34.51,79242.0,30.2041,30.2215,30.1167,30.1516,79242.0
2018-11-12 13:10:00,34.51,34.53,34.44,34.46,76711.0,30.1516,30.1691,30.0905,30.108,76711.0
2018-11-12 13:20:00,34.47,34.51,34.41,34.46,76309.0,30.1167,30.1516,30.0643,30.108,76309.0
2018-11-12 13:30:00,34.46,34.49,34.43,34.44,74630.0,30.108,30.1342,30.0817,30.0905,74630.0
2018-11-12 13:40:00,34.44,34.53,34.4,34.48,106970.0,30.0905,30.1691,30.0555,30.1254,106970.0
2018-11-12 13:50:00,34.48,34.58,34.47,34.52,193161.0,30.1254,30.2128,30.1167,30.1604,193161.0
2018-11-12 14:00:00,34.51,34.63,34.5,34.62,94560.0,30.1516,30.2565,30.1429,30.2477,94560.0
2018-11-12 14:10:00,34.62,34.72,34.61,34.66,127404.0,30.2477,30.3351,30.239,30.2827,127404.0
2018-11-12 14:20:00,34.67,34.68,34.55,34.56,102333.0,30.2914,30.3002,30.1866,30.1953,102333.0
2018-11-12 14:30:00,34.55,34.63,34.46,34.51,106131.0,30.1866,30.2565,30.108,30.1516,106131.0
2018-11-12 14:40:00,34.51,34.59,34.47,34.55,90709.0,30.1516,30.2215,30.1167,30.1866,90709.0
2018-11-12 14:50:00,34.55,34.56,34.41,34.42,110335.0,30.1866,30.1953,30.0643,30.073,110335.0
2018-11-12 15:00:00,34.41,34.43,34.32,34.35,139299.0,30.0643,30.0817,29.9856,30.0118,139299.0
2018-11-12 15:10:00,34.35,34.39,34.28,34.39,163716.0,30.0118,30.0468,29.9507,30.0468,163716.0
2018-11-12 15:20:00,34.39,34.39,34.27,34.29,156059.0,30.0468,30.0468,29.942,29.9594,156059.0
2018-11-12 15:30:00,34.29,34.29,34.15,34.19,319853.0,29.9594,29.9594,29.8371,29.8721,319853.0
2018-11-12 15:40:00,34.18,34.33,34.17,34.24,391075.0,29.8633,29.9944,29.8546,29.9157,391075.0
2018-11-12 15:50:00,34.25,34.25,34.11,34.17,720021.0,29.9245,29.9245,29.8022,29.8546,720021.0
2018-11-13 09:30:00,34.0,34.09,33.62,34.02,418577.0,29.706,29.7847,29.374,29.7235,418577.0
2018-11-13 09:40:00,34.04,34.04,33.74,33.93,328307.0,29.741,29.741,29.4789,29.6449,328307.0
2018-11-13 09:50:00,33.91,33.94,33.6,33.7,332388.0,29.6274,29.6536,29.3566,29.4439,332388.0
2018-11-13 10:00:00,33.69,33.7,33.48,33.68,350832.0,29.4352,29.4439,29.2517,29.4265,350832.0
2018-11-13 10:10:00,33.68,33.72,33.38,33.4,341528.0,29.4265,29.4614,29.1644,29.1818,341528.0
2018-11-13 10:20:00,33.39,33.4,33.16,33.2,380826.0,29.1731,29.1818,28.9721,29.0071,380826.0
2018-11-13 10:30:00,33.19,33.35,33.15,33.29,230024.0,28.9983,29.1381,28.9634,29.0857,230024.0
2018-11-13 10:40:00,33.28,33.41,33.21,33.37,386604.0,29.077,29.1906,29.0158,29.1556,386604.0
2018-11-13 10:50:00,33.36,33.38,33.19,33.31,368362.0,29.1469,29.1644,28.9983,29.1032,368362.0
2018-11-13 11:00:00,33.3,33.45,33.27,33.37,568994.0,29.0945,29.2255,29.0682,29.1556,568994.0
2018-11-13 11:10:00,33.37,33.58,33.34,33.55,634521.0,29.1556,29.3391,29.1294,29.3129,634521.0
2018-11-13 11:20:00,33.56,33.57,33.4,33.43,321890.0,29.3216,29.3304,29.1818,29.208,321890.0
2018-11-13 11:30:00,33.43,33.56,33.39,33.46,375983.0,29.208,29.3216,29.1731,29.2342,375983.0
2018-11-13 11:40:00,33.46,33.53,33.4,33.53,246688.0,29.2342,29.2954,29.1818,29.2954,246688.0
2018-11-13 11:50:00,33.53,33.58,33.46,33.51,226698.0,29.2954,29.3391,29.2342,29.2779,226698.0
2018-11-13 12:00:00,33.51,33.56,33.36,33.37,302397.0,29.2779,29.3216,29.1469,29.1556,302397.0
2018-11-13 12:10:00,33.37,33.46,33.32,33.34,391191.0,29.1556,29.2342,29.1119,29.1294,391191.0
2018-11-13 12:20:00,33.34,33.43,33.33,33.35,270436.0,29.1294,29.208,29.1207,29.1381,270436.0
2018-11-13 12:30:00,33.34,33.35,33.21,33.23,325799.0,29.1294,29.1381,29.0158,29.0333,325799.0
2018-11-13 12:40:00,33.23,33.25,33.12,33.2,286637.0,29.0333,29.0508,28.9372,29.0071,286637.0
2018-11-13 12:50:00,33.2,33.25,33.08,33.11,275405.0,29.0071,29.0508,28.9022,28.9284,275405.0
2018-11-13 13:00:00,33.1,33.18,32.95,32.97,417231.0,28.9197,28.9896,28.7887,28.8061,417231.0
2018-11-13 13:10:00,32.97,33.03,32.8,32.88,412740.0,28.8061,28.8586,28.6576,28.7275,412740.0
2018-11-13 13:20:00,32.88,32.94,32.8,32.84,253795.0,28.7275,28.7799,28.6576,28.6925,253795.0
2018-11-13 13:30:00,32.84,32.89,32.73,32.8,429427.0,28.6925,28.7362,28.5964,28.6576,429427.0
2018-11-13 13:40:00,32.79,32.79,32.5,32.53,602823.0,28.6489,28.6489,28.3955,28.4217,602823.0
2018-11-13 13:50:00,32.52,32.53,32.36,32.37,591789.0,28.413,28.4217,28.2732,28.2819,591789.0
2018-11-13 14:00:00,32.37,32.5,32.33,32.43,293648.0,28.2819,28.3955,28.247,28.3343,293648.0
2018-11-13 14:10:00,32.43,32.43,32.29,32.34,331997.0,28.3343,28.3343,28.212,28.2557,331997.0
2018-11-13 14:20:00,32.34,32.39,32.27,32.31,419034.0,28.2557,28.2994,28.1945,28.2295,419034.0
2018-11-13 14:30:00,32.3,32.36,32.26,32.26,390570.0,28.2207,28.2732,28.1858,28.1858,390570.0
2018-11-13 14:40:00,32.26,32.26,32.11,32.11,471729.0,28.1858,28.1858,28.0547,28.0547,471729.0
2018-11-13 14:50:00,32.12,32.22,32.1,32.18,450180.0,28.0635,28.1509,28.046,28.1159,450180.0
2018-11-13 15:00:00,32.17,32.3,32.16,32.23,394797.0,28.1072,28.2207,28.0984,28.1596,394797.0
2018-11-13 15:10:00,32.24,32.35,32.18,32.23,473591.0,28.1683,28.2644,28.1159,28.1596,473591.0
2018-11-13 15:20:00,32.24,32.27,32.17,32.22,434668.0,28.1683,28.1945,28.1072,28.1509,434668.0
2018-11-13 15:30:00,32.21,32.25,32.17,32.22,645934.0,28.1421,28.1771,28.1072,28.1509,645934.0
2018-11-13 15:40:00,32.21,32.28,32.2,32.23,995956.0,28.1421,28.2033,28.1334,28.1596,995956.0
2018-11-13 15:50:00,32.23,32.35,32.22,32.25,1687850.0,28.1596,28.2644,28.1509,28.1771,1687850.0
2018-11-14 09:30:00,32.79,32.95,32.58,32.58,597105.0,28.6489,28.7887,28.4654,28.4654,597105.0
2018-11-14 09:40:00,32.59,32.98,32.54,32.91,420814.0,28.4741,28.8149,28.4304,28.7537,420814.0
2018-11-14 09:50:00,32.9,32.94,32.77,32.86,629715.0,28.745,28.7799,28.6314,28.71,629715.0
2018-11-14 10:00:00,32.85,32.91,32.61,32.74,602662.0,28.7013,28.7537,28.4916,28.6052,602662.0
2018-11-14 10:10:00,32.73,32.8,32.61,32.67,625523.0,28.5964,28.6576,28.4916,28.544,625523.0
2018-11-14 10:20:00,32.68,32.79,32.61,32.79,461689.0,28.5528,28.6489,28.4916,28.6489,461689.0
2018-11-14 10:30:00,32.79,32.83,32.68,32.76,403192.0,28.6489,28.6838,28.5528,28.6227,403192.0
2018-11-14 10:40:00,32.76,32.81,32.64,32.75,401938.0,28.6227,28.6663,28.5178,28.6139,401938.0
2018-11-14 10:50:00,32.74,32.8,32.6,32.78,387361.0,28.6052,28.6576,28.4829,28.6401,387361.0
2018-11-14 11:00:00,32.78,32.88,32.71,32.73,186265.0,28.6401,28.7275,28.579,28.5964,186265.0
2018-11-14 11:10:00,32.73,32.75,32.52,32.53,795255.0,28.5964,28.6139,28.413,28.4217,795255.0
2018-11-14 11:20:00,32.53,32.53,32.32,32.39,285847.0,28.4217,28.4217,28.2382,28.2994,285847.0
2018-11-14 11:30:00,32.39,32.4,32.2,32.2,312293.0,28.2994,28.3081,28.1334,28.1334,312293.0
2018-11-14 11:40:00,32.2,32.34,32.16,32.34,225140.0,28.1334,28.2557,28.0984,28.2557,225140.0
2018-11-14 11:50:00,32.34,32.49,32.27,32.47,219403.0,28.2557,28.3868,28.1945,28.3693,219403.0
2018-11-14 12:00:00,32.47,32.51,32.33,32.35,182613.0,28.3693,28.4042,28.247,28.2644,182613.0
2018-11-14 12:10:00,32.34,32.39,32.28,32.37,130263.0,28.2557,28.2994,28.2033,28.2819,130263.0
2018-11-14 12:20:00,32.37,32.46,32.37,32.45,137755.0,28.2819,28.3605,28.2819,28.3518,137755.0
2018-11-14 12:30:00,32.45,32.46,32.25,32.36,166328.0,28.3518,28.3605,28.1771,28.2732,166328.0
2018-11-14 12:40:00,32.36,32.36,32.23,32.3,206404.0,28.2732,28.2732,28.1596,28.2207,206404.0
2018-11-14 12:50:00,32.3,32.4,32.24,32.3,289796.0,28.2207,28.3081,28.1683,28.2207,289796.0
2018-11-14 13:00:00,32.3,32.38,32.28,32.31,298421.0,28.2207,28.2906,28.2033,28.2295,298421.0
2018-11-14 13:10:00,32.31,32.38,32.22,32.34,216572.0,28.2295,28.2906,28.1509,28.2557,216572.0
2018-11-14 13:20:00,32.34,32.34,32.2,32.2,143440.0,28.2557,28.2557,28.1334,28.1334,143440.0
2018-11-14 13:30:00,32.2,32.28,32.17,32.21,285607.0,28.1334,28.2033,28.1072,28.1421,285607.0
2018-11-14 13:40:00,32.21,32.25,32.07,32.07,362188.0,28.1421,28.1771,28.0198,28.0198,362188.0
2018-11-14 13:50:00,32.07,32.17,32.02,32.16,313538.0,28.0198,28.1072,27.9761,28.0984,313538.0
2018-11-14 14:00:00,32.16,32.16,32.01,32.02,134017.0,28.0984,28.0984,27.9674,27.9761,134017.0
2018-11-14 14:10:00,32.03,32.31,32.02,32.24,208983.0,27.9848,28.2295,27.9761,28.1683,208983.0
2018-11-14 14:20:00,32.24,32.31,32.14,32.19,220390.0,28.1683,28.2295,28.081,28.1246,220390.0
2018-11-14 14:30:00,32.18,32.26,32.15,32.19,152267.0,28.1159,28.1858,28.0897,28.1246,152267.0
2018-11-14 14:40:00,32.19,32.25,32.13,32.22,189583.0,28.1246,28.1771,28.0722,28.1509,189583.0
2018-11-14 14:50:00,32.21,32.4,32.19,32.39,140080.0,28.1421,28.3081,28.1246,28.2994,140080.0
2018-11-14 15:00:00,32.39,32.53,32.35,32.49,209231.0,28.2994,28.4217,28.2644,28.3868,209231.0
2018-11-14 15:10:00,32.5,32.55,32.47,32.53,196991.0,28.3955,28.4392,28.3693,28.4217,196991.0
2018-11-14 15:20:00,32.52,32.56,32.45,32.54,510100.0,28.413,28.4479,28.3518,28.4304,510100.0
2018-11-14 15:30:00,32.54,32.55,32.48,32.52,331624.0,28.4304,28.4392,28.378,28.413,331624.0
2018-11-14 15:40:00,32.51,32.53,32.37,32.38,536795.0,28.4042,28.4217,28.2819,28.2906,536795.0
2018-11-14 15:50:00,32.38,32.39,32.23,32.24,997832.0,28.2906,28.2994,28.1596,28.1683,997832.0
2018-11-15 09:30:00,32.01,32.25,31.75,32.21,443545.0,27.9674,28.1771,27.7402,28.1421,443545.0
2018-11-15 09:40:00,32.22,32.29,32.12,32.23,250442.0,28.1509,28.212,28.0635,28.1596,250442.0
2018-11-15 09:50:00,32.23,32.28,32.01,32.17,295484.0,28.1596,28.2033,27.9674,28.1072,295484.0
2018-11-15 10:00:00,32.15,32.24,32.08,32.11,227649.0,28.0897,28.1683,28.0285,28.0547,227649.0
2018-11-15 10:10:00,32.11,32.3,32.09,32.23,223295.0,28.0547,28.2207,28.0373,28.1596,223295.0
2018-11-15 10:20:00,32.23,32.27,32.13,32.27,125195.0,28.1596,28.1945,28.0722,28.1945,125195.0
2018-11-15 10:30:00,32.26,32.26,32.05,32.11,253426.0,28.1858,28.1858,28.0023,28.0547,253426.0
2018-11-15 10:40:00,32.11,32.34,32.11,32.32,132873.0,28.0547,28.2557,28.0547,28.2382,132873.0
2018-11-15 10:50:00,32.31,32.45,32.31,32.35,125262.0,28.2295,28.3518,28.2295,28.2644,125262.0
2018-11-15 11:00:00,32.37,32.38,32.16,32.34,189811.0,28.2819,28.2906,28.0984,28.2557,189811.0
2018-11-15 11:10:00,32.34,32.36,32.19,32.2,206560.0,28.2557,28.2732,28.1246,28.1334,206560.0
2018-11-15 11:20:00,32.21,32.32,32.13,32.18,277784.0,28.1421,28.2382,28.0722,28.1159,277784.0
2018-11-15 11:30:00,32.18,32.27,32.16,32.18,212587.0,28.1159,28.1945,28.0984,28.1159,212587.0
2018-11-15 11:40:00,32.17,32.32,32.17,32.24,220402.0,28.1072,28.2382,28.1072,28.1683,220402.0
2018-11-15 11:50:00,32.24,32.3,32.17,32.19,211805.0,28.1683,28.2207,28.1072,28.1246,211805.0
2018-11-15 12:00:00,32.19,32.32,32.17,32.18,145645.0,28.1246,28.2382,28.1072,28.1159,145645.0
2018-11-15 12:10:00,32.18,32.28,32.18,32.23,105232.0,28.1159,28.2033,28.1159,28.1596,105232.0
2018-11-15 12:20:00,32.23,32.27,32.19,32.24,92056.0,28.1596,28.1945,28.1246,28.1683,92056.0
2018-11-15 12:30:00,32.24,32.25,32.19,32.23,120015.0,28.1683,28.1771,28.1246,28.1596,120015.0
2018-11-15 12:40:00,32.22,32.22,32.14,32.15,107689.0,28.1509,28.1509,28.081,28.0897,107689.0
2018-11-15 12:50:00,32.15,32.17,31.97,31.99,148152.0,28.0897,28.1072,27.9324,27.9499,148152.0
2018-11-15 13:00:00,31.99,32.0,31.86,31.93,154037.0,27.9499,27.9586,27.8363,27.8975,154037.0
2018-11-15 13:10:00,31.92,32.16,31.92,32.14,166310.0,27.8887,28.0984,27.8887,28.081,166310.0
2018-11-15 13:20:00,32.14,32.37,32.14,32.35,232962.0,28.081,28.2819,28.081,28.2644,232962.0
2018-11-15 13:30:00,32.35,32.42,32.33,32.33,152212.0,28.2644,28.3256,28.247,28.247,152212.0
2018-11-15 13:40:00,32.34,32.38,32.21,32.21,156089.0,28.2557,28.2906,28.1421,28.1421,156089.0
2018-11-15 13:50:00,32.22,32.41,32.21,32.38,168358.0,28.1509,28.3169,28.1421,28.2906,168358.0
2018-11-15 14:00:00,32.39,32.45,32.34,32.38,111109.0,28.2994,28.3518,28.2557,28.2906,111109.0
2018-11-15 14:10:00,32.38,32.39,32.3,32.31,87960.0,28.2906,28.2994,28.2207,28.2295,87960.0
2018-11-15 14:20:00,32.31,32.4,32.26,32.39,109376.0,28.2295,28.3081,28.1858,28.2994,109376.0
2018-11-15 14:30:00,32.39,32.47,32.35,32.36,125174.0,28.2994,28.3693,28.2644,28.2732,125174.0
2018-11-15 14:40:00,32.37,32.43,32.34,32.38,159393.0,28.2819,28.3343,28.2557,28.2906,159393.0
2018-11-15 14:50:00,32.38,32.39,32.29,32.32,175037.0,28.2906,28.2994,28.212,28.2382,175037.0
2018-11-15 15:00:00,32.32,32.34,32.1,32.31,371300.0,28.2382,28.2557,28.046,28.2295,371300.0
2018-11-15 15:10:00,32.32,32.45,32.3,32.36,223813.0,28.2382,28.3518,28.2207,28.2732,223813.0
2018-11-15 15:20:00,32.36,32.37,32.25,32.27,182266.0,28.2732,28.2819,28.1771,28.1945,182266.0
2018-11-15 15:30:00,32.27,32.39,32.26,32.35,222939.0,28.1945,28.2994,28.1858,28.2644,222939.0
2018-11-15 15:40:00,32.35,32.36,32.29,32.3,337090.0,28.2644,28.2732,28.212,28.2207,337090.0
2018-11-15 15:50:00,32.3,32.44,32.29,32.44,917238.0,28.2207,28.3431,28.212,28.3431,917238.0
2018-11-16 09:30:00,32.68,32.78,32.46,32.53,485885.0,28.5528,28.6401,28.3605,28.4217,485885.0
2018-11-16 09:40:00,32.54,32.75,32.53,32.66,189102.0,28.4304,28.6139,28.4217,28.5353,189102.0
2018-11-16 09:50:00,32.65,32.73,32.52,32.72,131279.0,28.5265,28.5964,28.413,28.5877,131279.0
2018-11-16 10:00:00,32.71,32.77,32.62,32.68,191301.0,28.579,28.6314,28.5003,28.5528,191301.0
2018-11-16 10:10:00,32.69,32.75,32.6,32.64,134208.0,28.5615,28.6139,28.4829,28.5178,134208.0
2018-11-16 10:20:00,32.64,32.77,32.6,32.73,105083.0,28.5178,28.6314,28.4829,28.5964,105083.0
2018-11-16 10:30:00,32.74,32.88,32.71,32.84,234787.0,28.6052,28.7275,28.579,28.6925,234787.0
2018-11-16 10:40:00,32.84,32.87,32.8,32.86,134990.0,28.6925,28.7188,28.6576,28.71,134990.0
2018-11-16 10:50:00,32.85,32.87,32.77,32.78,86815.0,28.7013,28.7188,28.6314,28.6401,86815.0
2018-11-16 11:00:00,32.79,32.82,32.72,32.73,108455.0,28.6489,28.6751,28.5877,28.5964,108455.0
2018-11-16 11:10:00,32.73,32.74,32.53,32.55,190196.0,28.5964,28.6052,28.4217,28.4392,190196.0
2018-11-16 11:20:00,32.55,32.62,32.49,32.54,114500.0,28.4392,28.5003,28.3868,28.4304,114500.0
2018-11-16 11:30:00,32.54,32.59,32.36,32.39,193295.0,28.4304,28.4741,28.2732,28.2994,193295.0
2018-11-16 11:40:00,32.39,32.48,32.35,32.43,103448.0,28.2994,28.378,28.2644,28.3343,103448.0
2018-11-16 11:50:00,32.44,32.56,32.38,32.48,148358.0,28.3431,28.4479,28.2906,28.378,148358.0
2018-11-16 12:00:00,32.48,32.54,32.45,32.51,104567.0,28.378,28.4304,28.3518,28.4042,104567.0
2018-11-16 12:10:00,32.5,32.53,32.34,32.37,101260.0,28.3955,28.4217,28.2557,28.2819,101260.0
2018-11-16 12:20:00,32.37,32.39,32.28,32.28,65568.0,28.2819,28.2994,28.2033,28.2033,65568.0
2018-11-16 12:30:00,32.29,32.41,32.17,32.32,235527.0,28.212,28.3169,28.1072,28.2382,235527.0
2018-11-16 12:40:00,32.34,32.42,32.26,32.39,280988.0,28.2557,28.3256,28.1858,28.2994,280988.0
2018-11-16 12:50:00,32.38,32.39,32.3,32.35,133215.0,28.2906,28.2994,28.2207,28.2644,133215.0
2018-11-16 13:00:00,32.36,32.39,32.15,32.18,192965.0,28.2732,28.2994,28.0897,28.1159,192965.0
2018-11-16 13:10:00,32.17,32.22,32.15,32.21,187335.0,28.1072,28.1509,28.0897,28.1421,187335.0
2018-11-16 13:20:00,32.2,32.22,32.14,32.17,108594.0,28.1334,28.1509,28.081,28.1072,108594.0
2018-11-16 13:30:00,32.18,32.22,32.12,32.21,118329.0,28.1159,28.1509,28.0635,28.1421,118329.0
2018-11-16 13:40:00,32.21,32.27,32.17,32.25,164050.0,28.1421,28.1945,28.1072,28.1771,164050.0
2018-11-16 13:50:00,32.25,32.31,32.21,32.27,179186.0,28.1771,28.2295,28.1421,28.1945,179186.0
2018-11-16 14:00:00,32.26,32.3,32.21,32.28,154789.0,28.1858,28.2207,28.1421,28.2033,154789.0
2018-11-16 14:10:00,32.28,32.31,32.24,32.28,185661.0,28.2033,28.2295,28.1683,28.2033,185661.0
2018-11-16 14:20:00,32.28,32.4,32.26,32.38,199004.0,28.2033,28.3081,28.1858,28.2906,199004.0
2018-11-16 14:30:00,32.38,32.45,32.38,32.42,85982.0,28.2906,28.3518,28.2906,28.3256,85982.0
2018-11-16 14:40:00,32.41,32.48,32.36,32.47,88151.0,28.3169,28.378,28.2732,28.3693,88151.0
2018-11-16 14:50:00,32.47,32.5,32.4,32.46,89067.0,28.3693,28.3955,28.3081,28.3605,89067.0
2018-11-16 15:00:00,32.46,32.53,32.43,32.45,137919.0,28.3605,28.4217,28.3343,28.3518,137919.0
2018-11-16 15:10:00,32.45,32.55,32.44,32.54,165129.0,28.3518,28.4392,28.3431,28.4304,165129.0
2018-11-16 15:20:00,32.54,32.57,32.5,32.54,166518.0,28.4304,28.4566,28.3955,28.4304,166518.0
2018-11-16 15:30:00,32.54,32.55,32.48,32.5,170734.0,28.4304,28.4392,28.378,28.3955,170734.0
2018-11-16 15:40:00,32.5,32.53,32.46,32.47,272318.0,28.3955,28.4217,28.3605,28.3693,272318.0
2018-11-16 15:50:00,32.47,32.5,32.43,32.47,693968.0,28.3693,28.3955,28.3343,28.3693,693968.0
2018-11-19 09:30:00,32.25,32.55,32.2,32.55,220096.0,28.1771,28.4392,28.1334,28.4392,220096.0
2018-11-19 09:40:00,32.56,32.6,32.47,32.54,222835.0,28.4479,28.4829,28.3693,28.4304,222835.0
2018-11-19 09:50:00,32.54,32.55,32.35,32.49,150495.0,28.4304,28.4392,28.2644,28.3868,150495.0
2018-11-19 10:00:00,32.47,32.5,32.33,32.43,131832.0,28.3693,28.3955,28.247,28.3343,131832.0
2018-11-19 10:10:00,32.43,32.72,32.41,32.71,214106.0,28.3343,28.5877,28.3169,28.579,214106.0
2018-11-19 10:20:00,32.7,32.74,32.58,32.72,225719.0,28.5702,28.6052,28.4654,28.5877,225719.0
2018-11-19 10:30:00,32.72,32.81,32.59,32.8,255312.0,28.5877,28.6663,28.4741,28.6576,255312.0
2018-11-19 10:40:00,32.8,32.9,32.76,32.88,145335.0,28.6576,28.745,28.6227,28.7275,145335.0
2018-11-19 10:50:00,32.87,32.93,32.85,32.86,125572.0,28.7188,28.7712,28.7013,28.71,125572.0
2018-11-19 11:00:00,32.86,32.92,32.8,32.89,279445.0,28.71,28.7624,28.6576,28.7362,279445.0
2018-11-19 11:10:00,32.88,32.98,32.84,32.86,312345.0,28.7275,28.8149,28.6925,28.71,312345.0
2018-11-19 11:20:00,32.86,32.9,32.74,32.88,286181.0,28.71,28.745,28.6052,28.7275,286181.0
2018-11-19 11:30:00,32.88,32.92,32.85,32.87,315747.0,28.7275,28.7624,28.7013,28.7188,315747.0
2018-11-19 11:40:00,32.87,32.88,32.65,32.7,360968.0,28.7188,28.7275,28.5265,28.5702,360968.0
2018-11-19 11:50:00,32.69,32.78,32.68,32.78,339522.0,28.5615,28.6401,28.5528,28.6401,339522.0
2018-11-19 12:00:00,32.77,32.84,32.7,32.75,295650.0,28.6314,28.6925,28.5702,28.6139,295650.0
2018-11-19 12:10:00,32.74,32.84,32.64,32.67,227576.0,28.6052,28.6925,28.5178,28.544,227576.0
2018-11-19 12:20:00,32.66,32.67,32.47,32.51,167685.0,28.5353,28.544,28.3693,28.4042,167685.0
2018-11-19 12:30:00,32.51,32.68,32.47,32.68,182403.0,28.4042,28.5528,28.3693,28.5528,182403.0
2018-11-19 12:40:00,32.68,32.78,32.67,32.75,140254.0,28.5528,28.6401,28.544,28.6139,140254.0
2018-11-19 12:50:00,32.75,32.83,32.7,32.82,122162.0,28.6139,28.6838,28.5702,28.6751,122162.0
2018-11-19 13:00:00,32.82,32.82,32.7,32.71,118631.0,28.6751,28.6751,28.5702,28.579,118631.0
2018-11-19 13:10:00,32.7,32.79,32.7,32.77,186891.0,28.5702,28.6489,28.5702,28.6314,186891.0
2018-11-19 13:20:00,32.77,32.85,32.75,32.82,142595.0,28.6314,28.7013,28.6139,28.6751,142595.0
2018-11-19 13:30:00,32.81,32.93,32.76,32.93,176137.0,28.6663,28.7712,28.6227,28.7712,176137.0
2018-11-19 13:40:00,32.93,32.96,32.86,32.87,148817.0,28.7712,28.7974,28.71,28.7188,148817.0
2018-11-19 13:50:00,32.87,32.88,32.81,32.82,131187.0,28.7188,28.7275,28.6663,28.6751,131187.0
2018-11-19 14:00:00,32.83,32.85,32.74,32.83,202752.0,28.6838,28.7013,28.6052,28.6838,202752.0
2018-11-19 14:10:00,32.82,32.89,32.77,32.85,267974.0,28.6751,28.7362,28.6314,28.7013,267974.0
2018-11-19 14:20:00,32.85,32.99,32.78,32.97,210944.0,28.7013,28.8236,28.6401,28.8061,210944.0
2018-11-19 14:30:00,32.97,33.03,32.88,33.03,178325.0,28.8061,28.8586,28.7275,28.8586,178325.0
2018-11-19 14:40:00,33.03,33.05,32.95,32.98,162443.0,28.8586,28.876,28.7887,28.8149,162443.0
2018-11-19 14:50:00,32.98,33.01,32.94,32.96,167171.0,28.8149,28.8411,28.7799,28.7974,167171.0
2018-11-19 15:00:00,32.97,33.02,32.92,33.0,242335.0,28.8061,28.8498,28.7624,28.8323,242335.0
2018-11-19 15:10:00,33.0,33.08,32.98,33.01,232972.0,28.8323,28.9022,28.8149,28.8411,232972.0
2018-11-19 15:20:00,33.01,33.04,32.98,33.04,247311.0,28.8411,28.8673,28.8149,28.8673,247311.0
2018-11-19 15:30:00,33.04,33.06,32.97,32.98,403050.0,28.8673,28.8848,28.8061,28.8149,403050.0
2018-11-19 15:40:00,32.99,33.0,32.9,32.92,727626.0,28.8236,28.8323,28.745,28.7624,727626.0
2018-11-19 15:50:00,32.92,33.02,32.91,33.0,978844.0,28.7624,28.8498,28.7537,28.8323,978844.0
2018-11-20 09:30:00,32.44,32.5,32.11,32.14,429850.0,28.3431,28.3955,28.0547,28.081,429850.0
2018-11-20 09:40:00,32.14,32.21,31.93,32.0,512438.0,28.081,28.1421,27.8975,27.9586,512438.0
2018-11-20 09:50:00,32.0,32.04,31.77,31.85,402120.0,27.9586,27.9936,27.7577,27.8276,402120.0
2018-11-20 10:00:00,31.84,31.86,31.56,31.56,277269.0,27.8188,27.8363,27.5742,27.5742,277269.0
2018-11-20 10:10:00,31.57,31.7,31.5,31.7,407962.0,27.5829,27.6965,27.5218,27.6965,407962.0
2018-11-20 10:20:00,31.7,31.86,31.63,31.83,251618.0,27.6965,27.8363,27.6354,27.8101,251618.0
2018-11-20 10:30:00,31.82,31.97,31.76,31.93,225962.0,27.8014,27.9324,27.7489,27.8975,225962.0
2018-11-20 10:40:00,31.92,32.04,31.88,31.98,205196.0,27.8887,27.9936,27.8538,27.9412,205196.0
2018-11-20 10:50:00,31.97,32.17,31.97,32.16,290355.0,27.9324,28.1072,27.9324,28.0984,290355.0
2018-11-20 11:00:00,32.16,32.22,32.09,32.16,188018.0,28.0984,28.1509,28.0373,28.0984,188018.0
2018-11-20 11:10:00,32.15,32.2,31.99,32.0,380635.0,28.0897,28.1334,27.9499,27.9586,380635.0
2018-11-20 11:20:00,31.99,32.03,31.97,32.0,188210.0,27.9499,27.9848,27.9324,27.9586,188210.0
2018-11-20 11:30:00,32.0,32.06,31.87,32.04,245617.0,27.9586,28.0111,27.8451,27.9936,245617.0
2018-11-20 11:40:00,32.05,32.06,31.91,31.92,119359.0,28.0023,28.0111,27.88,27.8887,119359.0
2018-11-20 11:50:00,31.92,31.93,31.81,31.89,110278.0,27.8887,27.8975,27.7926,27.8625,110278.0
2018-11-20 12:00:00,31.89,31.9,31.7,31.71,369232.0,27.8625,27.8713,27.6965,27.7053,369232.0
2018-11-20 12:10:00,31.7,31.7,31.54,31.55,183884.0,27.6965,27.6965,27.5567,27.5655,183884.0
2018-11-20 12:20:00,31.54,31.7,31.52,31.65,176817.0,27.5567,27.6965,27.5393,27.6528,176817.0
2018-11-20 12:30:00,31.66,31.68,31.56,31.6,97007.0,27.6616,27.679,27.5742,27.6092,97007.0
2018-11-20 12:40:00,31.59,31.66,31.51,31.54,97168.0,27.6004,27.6616,27.5305,27.5567,97168.0
2018-11-20 12:50:00,31.54,31.63,31.52,31.56,74791.0,27.5567,27.6354,27.5393,27.5742,74791.0
2018-11-20 13:00:00,31.56,31.6,31.51,31.55,110597.0,27.5742,27.6092,27.5305,27.5655,110597.0
2018-11-20 13:10:00,31.56,31.56,31.32,31.33,190386.0,27.5742,27.5742,27.3645,27.3733,190386.0
2018-11-20 13:20:00,31.33,31.39,31.29,31.37,134673.0,27.3733,27.4257,27.3383,27.4082,134673.0
2018-11-20 13:30:00,31.37,31.51,31.34,31.41,210704.0,27.4082,27.5305,27.382,27.4431,210704.0
2018-11-20 13:40:00,31.4,31.49,31.37,31.43,114141.0,27.4344,27.513,27.4082,27.4606,114141.0
2018-11-20 13:50:00,31.43,31.5,31.4,31.41,98358.0,27.4606,27.5218,27.4344,27.4431,98358.0
2018-11-20 14:00:00,31.41,31.41,31.18,31.2,211196.0,27.4431,27.4431,27.2422,27.2597,211196.0
2018-11-20 14:10:00,31.19,31.29,31.18,31.27,176350.0,27.2509,27.3383,27.2422,27.3208,176350.0
2018-11-20 14:20:00,31.27,31.29,31.16,31.27,271522.0,27.3208,27.3383,27.2247,27.3208,271522.0
2018-11-20 14:30:00,31.27,31.43,31.27,31.34,207796.0,27.3208,27.4606,27.3208,27.382,207796.0
2018-11-20 14:40:00,31.34,31.34,31.26,31.31,164194.0,27.382,27.382,27.3121,27.3558,164194.0
2018-11-20 14:50:00,31.31,31.35,31.29,31.31,141446.0,27.3558,27.3907,27.3383,27.3558,141446.0
2018-11-20 15:00:00,31.32,31.36,31.14,31.23,261324.0,27.3645,27.3995,27.2072,27.2859,261324.0
2018-11-20 15:10:00,31.22,31.27,31.14,31.25,207556.0,27.2771,27.3208,27.2072,27.3034,207556.0
2018-11-20 15:20:00,31.26,31.48,31.25,31.44,214358.0,27.3121,27.5043,27.3034,27.4694,214358.0
2018-11-20 15:30:00,31.43,31.52,31.42,31.51,354551.0,27.4606,27.5393,27.4519,27.5305,354551.0
2018-11-20 15:40:00,31.5,31.51,31.42,31.47,406953.0,27.5218,27.5305,27.4519,27.4956,406953.0
2018-11-20 15:50:00,31.46,31.54,31.42,31.45,848726.0,27.4868,27.5567,27.4519,27.4781,848726.0
2018-11-21 09:30:00,31.82,31.94,31.75,31.85,258024.0,27.8014,27.9062,27.7402,27.8276,258024.0
2018-11-21 09:40:00,31.86,32.04,31.76,32.0,139887.0,27.8363,27.9936,27.7489,27.9586,139887.0
2018-11-21 09:50:00,32.01,32.1,31.93,31.94,182551.0,27.9674,28.046,27.8975,27.9062,182551.0
2018-11-21 10:00:00,31.93,31.99,31.89,31.93,108561.0,27.8975,27.9499,27.8625,27.8975,108561.0
2018-11-21 10:10:00,31.93,31.96,31.79,31.85,238898.0,27.8975,27.9237,27.7752,27.8276,238898.0
2018-11-21 10:20:00,31.85,31.86,31.79,31.85,129282.0,27.8276,27.8363,27.7752,27.8276,129282.0
2018-11-21 10:30:00,31.84,31.85,31.65,31.8,179374.0,27.8188,27.8276,27.6528,27.7839,179374.0
2018-11-21 10:40:00,31.8,31.87,31.77,31.78,104252.0,27.7839,27.8451,27.7577,27.7664,104252.0
2018-11-21 10:50:00,31.78,31.83,31.74,31.77,111884.0,27.7664,27.8101,27.7315,27.7577,111884.0
2018-11-21 11:00:00,31.77,31.97,31.74,31.92,152593.0,27.7577,27.9324,27.7315,27.8887,152593.0
2018-11-21 11:10:00,31.92,32.01,31.92,32.01,105146.0,27.8887,27.9674,27.8887,27.9674,105146.0
2018-11-21 11:20:00,32.0,32.0,31.83,31.9,87698.0,27.9586,27.9586,27.8101,27.8713,87698.0
2018-11-21 11:30:00,31.92,32.07,31.91,32.07,93138.0,27.8887,28.0198,27.88,28.0198,93138.0
2018-11-21 11:40:00,32.08,32.09,31.98,32.05,128765.0,28.0285,28.0373,27.9412,28.0023,128765.0
2018-11-21 11:50:00,32.04,32.12,31.96,32.09,124264.0,27.9936,28.0635,27.9237,28.0373,124264.0
2018-11-21 12:00:00,32.09,32.14,32.03,32.05,92977.0,28.0373,28.081,27.9848,28.0023,92977.0
2018-11-21 12:10:00,32.06,32.14,32.04,32.06,207456.0,28.0111,28.081,27.9936,28.0111,207456.0
2018-11-21 12:20:00,32.05,32.07,31.94,31.96,76974.0,28.0023,28.0198,27.9062,27.9237,76974.0
2018-11-21 12:30:00,31.97,32.0,31.87,31.9,73132.0,27.9324,27.9586,27.8451,27.8713,73132.0
2018-11-21 12:40:00,31.89,31.94,31.86,31.89,104772.0,27.8625,27.9062,27.8363,27.8625,104772.0
2018-11-21 12:50:00,31.9,31.95,31.87,31.95,92169.0,27.8713,27.9149,27.8451,27.9149,92169.0
2018-11-21 13:00:00,31.94,31.94,31.86,31.89,120291.0,27.9062,27.9062,27.8363,27.8625,120291.0
2018-11-21 13:10:00,31.89,31.92,31.86,31.91,29896.0,27.8625,27.8887,27.8363,27.88,29896.0
2018-11-21 13:20:00,31.91,32.01,31.87,31.99,78688.0,27.88,27.9674,27.8451,27.9499,78688.0
2018-11-21 13:30:00,32.0,32.08,31.97,32.06,60010.0,27.9586,28.0285,27.9324,28.0111,60010.0
2018-11-21 13:40:00,32.06,32.1,32.04,32.09,55184.0,28.0111,28.046,27.9936,28.0373,55184.0
2018-11-21 13:50:00,32.09,32.12,32.05,32.06,47764.0,28.0373,28.0635,28.0023,28.0111,47764.0
2018-11-21 14:00:00,32.07,32.1,32.03,32.04,55303.0,28.0198,28.046,27.9848,27.9936,55303.0
2018-11-21 14:10:00,32.04,32.06,32.0,32.05,41081.0,27.9936,28.0111,27.9586,28.0023,41081.0
2018-11-21 14:20:00,32.05,32.09,32.01,32.02,57460.0,28.0023,28.0373,27.9674,27.9761,57460.0
2018-11-21 14:30:00,32.02,32.04,31.99,32.0,93092.0,27.9761,27.9936,27.9499,27.9586,93092.0
2018-11-21 14:40:00,32.01,32.04,31.98,32.02,56503.0,27.9674,27.9936,27.9412,27.9761,56503.0
2018-11-21 14:50:00,32.02,32.05,32.01,32.04,59121.0,27.9761,28.0023,27.9674,27.9936,59121.0
2018-11-21 15:00:00,32.04,32.09,32.03,32.09,84038.0,27.9936,28.0373,27.9848,28.0373,84038.0
2018-11-21 15:10:00,32.09,32.11,32.05,32.09,56876.0,28.0373,28.0547,28.0023,28.0373,56876.0
2018-11-21 15:20:00,32.09,32.11,32.05,32.05,84794.0,28.0373,28.0547,28.0023,28.0023,84794.0
2018-11-21 15:30:00,32.05,32.06,32.0,32.0,114641.0,28.0023,28.0111,27.9586,27.9586,114641.0
2018-11-21 15:40:00,32.0,32.02,31.96,31.98,304960.0,27.9586,27.9761,27.9237,27.9412,304960.0
2018-11-21 15:50:00,31.98,31.99,31.92,31.94,354612.0,27.9412,27.9499,27.8887,27.9062,354612.0
2018-11-23 09:30:00,30.93,31.17,30.73,31.04,474014.0,27.0238,27.2335,26.849,27.1199,474014.0
2018-11-23 09:40:00,31.05,31.06,30.79,30.79,258085.0,27.1286,27.1373,26.9014,26.9014,258085.0
2018-11-23 09:50:00,30.8,30.97,30.72,30.78,463731.0,26.9102,27.0587,26.8403,26.8927,463731.0
2018-11-23 10:00:00,30.78,30.88,30.77,30.88,249895.0,26.8927,26.9801,26.884,26.9801,249895.0
2018-11-23 10:10:00,30.87,30.94,30.83,30.93,216277.0,26.9713,27.0325,26.9364,27.0238,216277.0
2018-11-23 10:20:00,30.93,30.93,30.66,30.68,557695.0,27.0238,27.0238,26.7879,26.8053,557695.0
2018-11-23 10:30:00,30.68,30.9,30.68,30.86,225419.0,26.8053,26.9976,26.8053,26.9626,225419.0
2018-11-23 10:40:00,30.86,30.86,30.52,30.54,193448.0,26.9626,26.9626,26.6655,26.683,193448.0
2018-11-23 10:50:00,30.54,30.6,30.5,30.53,224582.0,26.683,26.7354,26.6481,26.6743,224582.0
2018-11-23 11:00:00,30.53,30.63,30.51,30.59,294640.0,26.6743,26.7617,26.6568,26.7267,294640.0
2018-11-23 11:10:00,30.58,30.72,30.49,30.67,339936.0,26.718,26.8403,26.6393,26.7966,339936.0
2018-11-23 11:20:00,30.67,30.74,30.63,30.67,203331.0,26.7966,26.8578,26.7617,26.7966,203331.0
2018-11-23 11:30:00,30.67,30.69,30.64,30.64,190979.0,26.7966,26.8141,26.7704,26.7704,190979.0
2018-11-23 11:40:00,30.64,30.7,30.58,30.67,163013.0,26.7704,26.8228,26.718,26.7966,163013.0
2018-11-23 11:50:00,30.68,30.68,30.56,30.59,182630.0,26.8053,26.8053,26.7005,26.7267,182630.0
2018-11-23 12:00:00,30.6,30.63,30.57,30.58,279074.0,26.7354,26.7617,26.7092,26.718,279074.0
2018-11-23 12:10:00,30.59,30.61,30.54,30.55,188896.0,26.7267,26.7442,26.683,26.6918,188896.0
2018-11-23 12:20:00,30.55,30.57,30.51,30.57,142509.0,26.6918,26.7092,26.6568,26.7092,142509.0
2018-11-23 12:30:00,30.57,30.63,30.47,30.59,376118.0,26.7092,26.7617,26.6219,26.7267,376118.0
2018-11-23 12:40:00,30.6,30.78,30.59,30.71,392977.0,26.7354,26.8927,26.7267,26.8316,392977.0
2018-11-23 12:50:00,30.71,30.72,30.59,30.7,769575.0,26.8316,26.8403,26.7267,26.8228,769575.0
2018-11-26 09:30:00,31.1,31.41,31.08,31.29,479729.0,27.1723,27.4431,27.1548,27.3383,479729.0
2018-11-26 09:40:00,31.3,31.53,31.25,31.39,341593.0,27.347,27.548,27.3034,27.4257,341593.0
2018-11-26 09:50:00,31.39,31.52,31.38,31.43,201508.0,27.4257,27.5393,27.4169,27.4606,201508.0
2018-11-26 10:00:00,31.44,31.7,31.38,31.61,292580.0,27.4694,27.6965,27.4169,27.6179,292580.0
2018-11-26 10:10:00,31.6,31.65,31.56,31.63,237000.0,27.6092,27.6528,27.5742,27.6354,237000.0
2018-11-26 10:20:00,31.61,31.68,31.58,31.67,147578.0,27.6179,27.679,27.5917,27.6703,147578.0
2018-11-26 10:30:00,31.67,31.72,31.53,31.6,284750.0,27.6703,27.714,27.548,27.6092,284750.0
2018-11-26 10:40:00,31.59,31.73,31.58,31.6,242541.0,27.6004,27.7227,27.5917,27.6092,242541.0
2018-11-26 10:50:00,31.6,31.8,31.59,31.8,177730.0,27.6092,27.7839,27.6004,27.7839,177730.0
2018-11-26 11:00:00,31.8,31.81,31.67,31.72,221316.0,27.7839,27.7926,27.6703,27.714,221316.0
2018-11-26 11:10:00,31.71,31.77,31.65,31.75,265547.0,27.7053,27.7577,27.6528,27.7402,265547.0
2018-11-26 11:20:00,31.75,31.83,31.58,31.62,341423.0,27.7402,27.8101,27.5917,27.6266,341423.0
2018-11-26 11:30:00,31.62,31.63,31.45,31.52,414297.0,27.6266,27.6354,27.4781,27.5393,414297.0
2018-11-26 11:40:00,31.51,31.68,31.49,31.66,349572.0,27.5305,27.679,27.513,27.6616,349572.0
2018-11-26 11:50:00,31.67,31.78,31.64,31.74,377023.0,27.6703,27.7664,27.6441,27.7315,377023.0
2018-11-26 12:00:00,31.73,31.78,31.71,31.78,264274.0,27.7227,27.7664,27.7053,27.7664,264274.0
2018-11-26 12:10:00,31.78,31.79,31.7,31.73,580152.0,27.7664,27.7752,27.6965,27.7227,580152.0
2018-11-26 12:20:00,31.74,31.74,31.5,31.57,191270.0,27.7315,27.7315,27.5218,27.5829,191270.0
2018-11-26 12:30:00,31.58,31.6,31.46,31.5,118135.0,27.5917,27.6092,27.4868,27.5218,118135.0
2018-11-26 12:40:00,31.5,31.57,31.49,31.56,166740.0,27.5218,27.5829,27.513,27.5742,166740.0
2018-11-26 12:50:00,31.55,31.59,31.5,31.58,106041.0,27.5655,27.6004,27.5218,27.5917,106041.0
2018-11-26 13:00:00,31.58,31.58,31.5,31.55,208272.0,27.5917,27.5917,27.5218,27.5655,208272.0
2018-11-26 13:10:00,31.56,31.59,31.5,31.51,103497.0,27.5742,27.6004,27.5218,27.5305,103497.0
2018-11-26 13:20:00,31.52,31.54,31.48,31.54,84849.0,27.5393,27.5567,27.5043,27.5567,84849.0
2018-11-26 13:30:00,31.54,31.64,31.52,31.63,168715.0,27.5567,27.6441,27.5393,27.6354,168715.0
2018-11-26 13:40:00,31.64,31.64,31.49,31.52,127070.0,27.6441,27.6441,27.513,27.5393,127070.0
2018-11-26 13:50:00,31.51,31.57,31.5,31.56,104982.0,27.5305,27.5829,27.5218,27.5742,104982.0
2018-11-26 14:00:00,31.56,31.56,31.46,31.51,155837.0,27.5742,27.5742,27.4868,27.5305,155837.0
2018-11-26 14:10:00,31.51,31.56,31.47,31.5,123545.0,27.5305,27.5742,27.4956,27.5218,123545.0
2018-11-26 14:20:00,31.49,31.53,31.48,31.52,175135.0,27.513,27.548,27.5043,27.5393,175135.0
2018-11-26 14:30:00,31.52,31.59,31.51,31.56,279259.0,27.5393,27.6004,27.5305,27.5742,279259.0
2018-11-26 14:40:00,31.56,31.57,31.51,31.51,281760.0,27.5742,27.5829,27.5305,27.5305,281760.0
2018-11-26 14:50:00,31.51,31.56,31.49,31.55,127926.0,27.5305,27.5742,27.513,27.5655,127926.0
2018-11-26 15:00:00,31.55,31.61,31.52,31.6,245797.0,27.5655,27.6179,27.5393,27.6092,245797.0
2018-11-26 15:10:00,31.59,31.6,31.52,31.53,276249.0,27.6004,27.6092,27.5393,27.548,276249.0
2018-11-26 15:20:00,31.53,31.58,31.49,31.57,239502.0,27.548,27.5917,27.513,27.5829,239502.0
2018-11-26 15:30:00,31.58,31.66,31.57,31.66,361849.0,27.5917,27.6616,27.5829,27.6616,361849.0
2018-11-26 15:40:00,31.66,31.72,31.64,31.68,481437.0,27.6616,27.714,27.6441,27.679,481437.0
2018-11-26 15:50:00,31.68,31.8,31.67,31.8,1043835.0,27.679,27.7839,27.6703,27.7839,1043835.0
2018-11-27 09:30:00,31.68,32.12,31.6,31.82,386244.0,27.679,28.0635,27.6092,27.8014,386244.0
2018-11-27 09:40:00,31.82,31.87,31.69,31.81,205400.0,27.8014,27.8451,27.6878,27.7926,205400.0
2018-11-27 09:50:00,31.81,32.02,31.72,32.0,516904.0,27.7926,27.9761,27.714,27.9586,516904.0
2018-11-27 10:00:00,32.01,32.08,31.93,31.98,381695.0,27.9674,28.0285,27.8975,27.9412,381695.0
2018-11-27 10:10:00,31.97,32.12,31.96,32.05,284637.0,27.9324,28.0635,27.9237,28.0023,284637.0
2018-11-27 10:20:00,32.05,32.08,31.98,32.02,180272.0,28.0023,28.0285,27.9412,27.9761,180272.0
2018-11-27 10:30:00,32.03,32.12,32.01,32.09,250012.0,27.9848,28.0635,27.9674,28.0373,250012.0
2018-11-27 10:40:00,32.09,32.22,32.0,32.16,225479.0,28.0373,28.1509,27.9586,28.0984,225479.0
2018-11-27 10:50:00,32.16,32.3,32.13,32.22,176727.0,28.0984,28.2207,28.0722,28.1509,176727.0
2018-11-27 11:00:00,32.21,32.36,32.19,32.24,532574.0,28.1421,28.2732,28.1246,28.1683,532574.0
2018-11-27 11:10:00,32.25,32.29,32.18,32.19,279430.0,28.1771,28.212,28.1159,28.1246,279430.0
2018-11-27 11:20:00,32.2,32.22,32.14,32.16,316716.0,28.1334,28.1509,28.081,28.0984,316716.0
2018-11-27 11:30:00,32.16,32.23,32.15,32.18,233856.0,28.0984,28.1596,28.0897,28.1159,233856.0
2018-11-27 11:40:00,32.19,32.24,32.14,32.16,175961.0,28.1246,28.1683,28.081,28.0984,175961.0
2018-11-27 11:50:00,32.17,32.23,32.16,32.19,128572.0,28.1072,28.1596,28.0984,28.1246,128572.0
2018-11-27 12:00:00,32.17,32.21,32.1,32.16,218545.0,28.1072,28.1421,28.046,28.0984,218545.0
2018-11-27 12:10:00,32.16,32.17,32.05,32.15,341221.0,28.0984,28.1072,28.0023,28.0897,341221.0
2018-11-27 12:20:00,32.15,32.19,32.03,32.09,640195.0,28.0897,28.1246,27.9848,28.0373,640195.0
2018-11-27 12:30:00,32.09,32.12,31.97,32.05,243075.0,28.0373,28.0635,27.9324,28.0023,243075.0
2018-11-27 12:40:00,32.05,32.06,31.91,32.0,195302.0,28.0023,28.0111,27.88,27.9586,195302.0
2018-11-27 12:50:00,31.99,32.0,31.9,31.91,104179.0,27.9499,27.9586,27.8713,27.88,104179.0
2018-11-27 13:00:00,31.92,32.01,31.9,31.99,106766.0,27.8887,27.9674,27.8713,27.9499,106766.0
2018-11-27 13:10:00,31.99,32.1,31.96,32.03,257192.0,27.9499,28.046,27.9237,27.9848,257192.0
2018-11-27 13:20:00,32.03,32.05,31.88,31.9,274045.0,27.9848,28.0023,27.8538,27.8713,274045.0
2018-11-27 13:30:00,31.9,31.96,31.87,31.92,181278.0,27.8713,27.9237,27.8451,27.8887,181278.0
2018-11-27 13:40:00,31.91,31.94,31.82,31.87,320612.0,27.88,27.9062,27.8014,27.8451,320612.0
2018-11-27 13:50:00,31.86,31.9,31.82,31.89,102354.0,27.8363,27.8713,27.8014,27.8625,102354.0
2018-11-27 14:00:00,31.88,31.92,31.85,31.86,80640.0,27.8538,27.8887,27.8276,27.8363,80640.0
2018-11-27 14:10:00,31.86,31.95,31.86,31.89,114907.0,27.8363,27.9149,27.8363,27.8625,114907.0
2018-11-27 14:20:00,31.88,31.92,31.86,31.92,153806.0,27.8538,27.8887,27.8363,27.8887,153806.0
2018-11-27 14:30:00,31.92,32.0,31.88,31.96,199966.0,27.8887,27.9586,27.8538,27.9237,199966.0
2018-11-27 14:40:00,31.96,32.02,31.95,32.01,157589.0,27.9237,27.9761,27.9149,27.9674,157589.0
2018-11-27 14:50:00,32.0,32.01,31.95,31.95,122838.0,27.9586,27.9674,27.9149,27.9149,122838.0
2018-11-27 15:00:00,31.95,32.0,31.92,31.99,208565.0,27.9149,27.9586,27.8887,27.9499,208565.0
2018-11-27 15:10:00,31.99,32.05,31.92,31.94,358344.0,27.9499,28.0023,27.8887,27.9062,358344.0
2018-11-27 15:20:00,31.94,31.98,31.93,31.96,229359.0,27.9062,27.9412,27.8975,27.9237,229359.0
2018-11-27 15:30:00,31.96,31.97,31.88,31.89,281506.0,27.9237,27.9324,27.8538,27.8625,281506.0
2018-11-27 15:40:00,31.9,31.97,31.87,31.94,441890.0,27.8713,27.9324,27.8451,27.9062,441890.0
2018-11-27 15:50:00,31.94,31.95,31.87,31.88,983714.0,27.9062,27.9149,27.8451,27.8538,983714.0
2018-11-28 09:30:00,31.89,31.98,31.72,31.9,321244.0,27.8625,27.9412,27.714,27.8713,321244.0
2018-11-28 09:40:00,31.91,32.04,31.8,31.98,544872.0,27.88,27.9936,27.7839,27.9412,544872.0
2018-11-28 09:50:00,31.98,32.02,31.69,31.71,201605.0,27.9412,27.9761,27.6878,27.7053,201605.0
2018-11-28 10:00:00,31.71,31.75,31.65,31.67,159354.0,27.7053,27.7402,27.6528,27.6703,159354.0
2018-11-28 10:10:00,31.68,31.68,31.59,31.61,182900.0,27.679,27.679,27.6004,27.6179,182900.0
2018-11-28 10:20:00,31.6,31.61,31.34,31.4,254116.0,27.6092,27.6179,27.382,27.4344,254116.0
2018-11-28 10:30:00,31.39,31.46,31.24,31.4,543735.0,27.4257,27.4868,27.2946,27.4344,543735.0
2018-11-28 10:40:00,31.39,31.45,31.33,31.41,205600.0,27.4257,27.4781,27.3733,27.4431,205600.0
2018-11-28 10:50:00,31.41,31.44,31.28,31.3,107379.0,27.4431,27.4694,27.3296,27.347,107379.0
2018-11-28 11:00:00,31.29,31.4,31.21,31.4,145959.0,27.3383,27.4344,27.2684,27.4344,145959.0
2018-11-28 11:10:00,31.4,31.56,31.39,31.5,116378.0,27.4344,27.5742,27.4257,27.5218,116378.0
2018-11-28 11:20:00,31.49,31.64,31.42,31.62,132305.0,27.513,27.6441,27.4519,27.6266,132305.0
2018-11-28 11:30:00,31.61,31.7,31.61,31.69,163737.0,27.6179,27.6965,27.6179,27.6878,163737.0
2018-11-28 11:40:00,31.67,31.68,31.57,31.64,117569.0,27.6703,27.679,27.5829,27.6441,117569.0
2018-11-28 11:50:00,31.64,31.7,31.61,31.68,141572.0,27.6441,27.6965,27.6179,27.679,141572.0
2018-11-28 12:00:00,31.69,32.12,31.68,32.09,270444.0,27.6878,28.0635,27.679,28.0373,270444.0
2018-11-28 12:10:00,32.09,32.11,31.95,32.04,141766.0,28.0373,28.0547,27.9149,27.9936,141766.0
2018-11-28 12:20:00,32.05,32.09,31.93,31.95,148132.0,28.0023,28.0373,27.8975,27.9149,148132.0
2018-11-28 12:30:00,31.96,32.04,31.92,32.03,126604.0,27.9237,27.9936,27.8887,27.9848,126604.0
2018-11-28 12:40:00,32.03,32.12,31.97,32.11,131593.0,27.9848,28.0635,27.9324,28.0547,131593.0
2018-11-28 12:50:00,32.11,32.15,32.07,32.09,112758.0,28.0547,28.0897,28.0198,28.0373,112758.0
2018-11-28 13:00:00,32.08,32.1,31.99,32.03,144816.0,28.0285,28.046,27.9499,27.9848,144816.0
2018-11-28 13:10:00,32.04,32.18,32.03,32.11,131295.0,27.9936,28.1159,27.9848,28.0547,131295.0
2018-11-28 13:20:00,32.1,32.13,32.04,32.08,165797.0,28.046,28.0722,27.9936,28.0285,165797.0
2018-11-28 13:30:00,32.08,32.14,32.05,32.09,111261.0,28.0285,28.081,28.0023,28.0373,111261.0
2018-11-28 13:40:00,32.1,32.18,32.06,32.16,135191.0,28.046,28.1159,28.0111,28.0984,135191.0
2018-11-28 13:50:00,32.16,32.24,32.1,32.21,99816.0,28.0984,28.1683,28.046,28.1421,99816.0
2018-11-28 14:00:00,32.21,32.22,32.16,32.19,99334.0,28.1421,28.1509,28.0984,28.1246,99334.0
2018-11-28 14:10:00,32.18,32.23,32.14,32.18,134830.0,28.1159,28.1596,28.081,28.1159,134830.0
2018-11-28 14:20:00,32.17,32.18,31.97,31.99,198080.0,28.1072,28.1159,27.9324,27.9499,198080.0
2018-11-28 14:30:00,32.0,32.06,31.98,32.01,107471.0,27.9586,28.0111,27.9412,27.9674,107471.0
2018-11-28 14:40:00,32.01,32.06,31.99,32.04,104049.0,27.9674,28.0111,27.9499,27.9936,104049.0
2018-11-28 14:50:00,32.03,32.06,31.92,31.94,147771.0,27.9848,28.0111,27.8887,27.9062,147771.0
2018-11-28 15:00:00,31.94,31.96,31.86,31.89,225781.0,27.9062,27.9237,27.8363,27.8625,225781.0
2018-11-28 15:10:00,31.89,31.94,31.87,31.88,247348.0,27.8625,27.9062,27.8451,27.8538,247348.0
2018-11-28 15:20:00,31.88,31.96,31.87,31.94,302105.0,27.8538,27.9237,27.8451,27.9062,302105.0
2018-11-28 15:30:00,31.95,32.06,31.9,32.04,240854.0,27.9149,28.0111,27.8713,27.9936,240854.0
2018-11-28 15:40:00,32.04,32.13,32.01,32.12,251049.0,27.9936,28.0722,27.9674,28.0635,251049.0
2018-11-28 15:50:00,32.13,32.17,32.09,32.17,544608.0,28.0722,28.1072,28.0373,28.1072,544608.0
2018-11-29 09:30:00,32.2,32.33,32.06,32.33,307936.0,28.1334,28.247,28.0111,28.247,307936.0
2018-11-29 09:40:00,32.34,32.35,32.07,32.07,146843.0,28.2557,28.2644,28.0198,28.0198,146843.0
2018-11-29 09:50:00,32.07,32.15,32.01,32.02,205376.0,28.0198,28.0897,27.9674,27.9761,205376.0
2018-11-29 10:00:00,32.02,32.02,31.71,31.72,281180.0,27.9761,27.9761,27.7053,27.714,281180.0
2018-11-29 10:10:00,31.73,31.79,31.61,31.62,606727.0,27.7227,27.7752,27.6179,27.6266,606727.0
2018-11-29 10:20:00,31.63,31.76,31.6,31.64,258375.0,27.6354,27.7489,27.6092,27.6441,258375.0
2018-11-29 10:30:00,31.63,31.8,31.52,31.53,298568.0,27.6354,27.7839,27.5393,27.548,298568.0
2018-11-29 10:40:00,31.53,31.56,31.44,31.46,155322.0,27.548,27.5742,27.4694,27.4868,155322.0
2018-11-29 10:50:00,31.45,31.56,31.44,31.52,124007.0,27.4781,27.5742,27.4694,27.5393,124007.0
2018-11-29 11:00:00,31.52,31.75,31.52,31.63,241385.0,27.5393,27.7402,27.5393,27.6354,241385.0
2018-11-29 11:10:00,31.64,31.72,31.56,31.68,165827.0,27.6441,27.714,27.5742,27.679,165827.0
2018-11-29 11:20:00,31.67,31.85,31.67,31.82,160427.0,27.6703,27.8276,27.6703,27.8014,160427.0
2018-11-29 11:30:00,31.82,31.93,31.8,31.89,186111.0,27.8014,27.8975,27.7839,27.8625,186111.0
2018-11-29 11:40:00,31.9,31.95,31.86,31.94,237126.0,27.8713,27.9149,27.8363,27.9062,237126.0
2018-11-29 11:50:00,31.94,32.07,31.89,32.05,248670.0,27.9062,28.0198,27.8625,28.0023,248670.0
2018-11-29 12:00:00,32.05,32.06,31.92,31.96,156874.0,28.0023,28.0111,27.8887,27.9237,156874.0
2018-11-29 12:10:00,31.97,32.07,31.97,32.0,161103.0,27.9324,28.0198,27.9324,27.9586,161103.0
2018-11-29 12:20:00,32.01,32.04,31.96,31.98,101247.0,27.9674,27.9936,27.9237,27.9412,101247.0
2018-11-29 12:30:00,31.98,32.11,31.97,32.1,194080.0,27.9412,28.0547,27.9324,28.046,194080.0
2018-11-29 12:40:00,32.11,32.15,32.03,32.05,97233.0,28.0547,28.0897,27.9848,28.0023,97233.0
2018-11-29 12:50:00,32.06,32.14,32.05,32.12,86538.0,28.0111,28.081,28.0023,28.0635,86538.0
2018-11-29 13:00:00,32.13,32.13,32.02,32.04,98602.0,28.0722,28.0722,27.9761,27.9936,98602.0
2018-11-29 13:10:00,32.04,32.04,31.97,32.04,131992.0,27.9936,27.9936,27.9324,27.9936,131992.0
2018-11-29 13:20:00,32.04,32.12,32.03,32.07,109351.0,27.9936,28.0635,27.9848,28.0198,109351.0
2018-11-29 13:30:00,32.07,32.1,31.99,32.03,96209.0,28.0198,28.046,27.9499,27.9848,96209.0
2018-11-29 13:40:00,32.03,32.05,31.96,32.04,112997.0,27.9848,28.0023,27.9237,27.9936,112997.0
2018-11-29 13:50:00,32.04,32.06,31.99,32.03,82008.0,27.9936,28.0111,27.9499,27.9848,82008.0
2018-11-29 14:00:00,32.03,32.09,32.0,32.03,86351.0,27.9848,28.0373,27.9586,27.9848,86351.0
2018-11-29 14:10:00,32.03,32.13,32.01,32.1,138878.0,27.9848,28.0722,27.9674,28.046,138878.0
2018-11-29 14:20:00,32.1,32.11,32.03,32.05,116173.0,28.046,28.0547,27.9848,28.0023,116173.0
2018-11-29 14:30:00,32.05,32.11,32.03,32.09,118870.0,28.0023,28.0547,27.9848,28.0373,118870.0
2018-11-29 14:40:00,32.08,32.12,32.05,32.06,101924.0,28.0285,28.0635,28.0023,28.0111,101924.0
2018-11-29 14:50:00,32.06,32.19,32.05,32.17,159675.0,28.0111,28.1246,28.0023,28.1072,159675.0
2018-11-29 15:00:00,32.17,32.18,32.13,32.15,95900.0,28.1072,28.1159,28.0722,28.0897,95900.0
2018-11-29 15:10:00,32.15,32.15,32.09,32.1,164333.0,28.0897,28.0897,28.0373,28.046,164333.0
2018-11-29 15:20:00,32.1,32.12,32.02,32.04,157540.0,28.046,28.0635,27.9761,27.9936,157540.0
2018-11-29 15:30:00,32.05,32.05,31.94,31.97,204537.0,28.0023,28.0023,27.9062,27.9324,204537.0
2018-11-29 15:40:00,31.97,31.99,31.92,31.93,242558.0,27.9324,27.9499,27.8887,27.8975,242558.0
2018-11-29 15:50:00,31.93,31.94,31.86,31.9,624127.0,27.8975,27.9062,27.8363,27.8713,624127.0
2018-11-30 09:30:00,31.59,31.62,31.17,31.39,483532.0,27.6004,27.6266,27.2335,27.4257,483532.0
2018-11-30 09:40:00,31.39,31.39,31.04,31.07,345213.0,27.4257,27.4257,27.1199,27.1461,345213.0
2018-11-30 09:50:00,31.07,31.07,30.95,31.01,237091.0,27.1461,27.1461,27.0412,27.0937,237091.0
2018-11-30 10:00:00,31.0,31.15,30.95,31.15,271857.0,27.0849,27.216,27.0412,27.216,271857.0
2018-11-30 10:10:00,31.15,31.16,31.08,31.13,119061.0,27.216,27.2247,27.1548,27.1985,119061.0
2018-11-30 10:20:00,31.14,31.25,31.12,31.2,346475.0,27.2072,27.3034,27.1898,27.2597,346475.0
2018-11-30 10:30:00,31.21,31.3,31.11,31.26,247663.0,27.2684,27.347,27.181,27.3121,247663.0
2018-11-30 10:40:00,31.26,31.37,31.22,31.25,280389.0,27.3121,27.4082,27.2771,27.3034,280389.0
2018-11-30 10:50:00,31.25,31.26,30.95,31.03,337357.0,27.3034,27.3121,27.0412,27.1111,337357.0
2018-11-30 11:00:00,31.03,31.12,30.97,31.1,191438.0,27.1111,27.1898,27.0587,27.1723,191438.0
2018-11-30 11:10:00,31.1,31.15,31.0,31.05,226683.0,27.1723,27.216,27.0849,27.1286,226683.0
2018-11-30 11:20:00,31.05,31.14,30.95,31.09,341644.0,27.1286,27.2072,27.0412,27.1636,341644.0
2018-11-30 11:30:00,31.09,31.29,31.0,31.25,411889.0,27.1636,27.3383,27.0849,27.3034,411889.0
2018-11-30 11:40:00,31.24,31.32,31.19,31.32,179141.0,27.2946,27.3645,27.2509,27.3645,179141.0
2018-11-30 11:50:00,31.33,31.44,31.28,31.4,232817.0,27.3733,27.4694,27.3296,27.4344,232817.0
2018-11-30 12:00:00,31.4,31.45,31.35,31.38,134615.0,27.4344,27.4781,27.3907,27.4169,134615.0
2018-11-30 12:10:00,31.37,31.43,31.35,31.38,83326.0,27.4082,27.4606,27.3907,27.4169,83326.0
2018-11-30 12:20:00,31.38,31.44,31.35,31.37,106385.0,27.4169,27.4694,27.3907,27.4082,106385.0
2018-11-30 12:30:00,31.37,31.41,31.33,31.36,160426.0,27.4082,27.4431,27.3733,27.3995,160426.0
2018-11-30 12:40:00,31.36,31.41,31.32,31.34,88544.0,27.3995,27.4431,27.3645,27.382,88544.0
2018-11-30 12:50:00,31.35,31.36,31.29,31.3,94557.0,27.3907,27.3995,27.3383,27.347,94557.0
2018-11-30 13:00:00,31.3,31.3,31.24,31.24,171585.0,27.347,27.347,27.2946,27.2946,171585.0
2018-11-30 13:10:00,31.25,31.25,31.19,31.21,120734.0,27.3034,27.3034,27.2509,27.2684,120734.0
2018-11-30 13:20:00,31.21,31.35,31.21,31.34,69506.0,27.2684,27.3907,27.2684,27.382,69506.0
2018-11-30 13:30:00,31.34,31.43,31.33,31.39,130151.0,27.382,27.4606,27.3733,27.4257,130151.0
2018-11-30 13:40:00,31.39,31.39,31.3,31.32,122877.0,27.4257,27.4257,27.347,27.3645,122877.0
2018-11-30 13:50:00,31.32,31.39,31.31,31.32,85058.0,27.3645,27.4257,27.3558,27.3645,85058.0
2018-11-30 14:00:00,31.31,31.33,31.24,31.28,130955.0,27.3558,27.3733,27.2946,27.3296,130955.0
2018-11-30 14:10:00,31.28,31.32,31.26,31.28,124320.0,27.3296,27.3645,27.3121,27.3296,124320.0
2018-11-30 14:20:00,31.27,31.33,31.18,31.19,218134.0,27.3208,27.3733,27.2422,27.2509,218134.0
2018-11-30 14:30:00,31.19,31.22,31.16,31.17,154235.0,27.2509,27.2771,27.2247,27.2335,154235.0
2018-11-30 14:40:00,31.17,31.23,31.15,31.19,167121.0,27.2335,27.2859,27.216,27.2509,167121.0
2018-11-30 14:50:00,31.19,31.2,31.15,31.15,162073.0,27.2509,27.2597,27.216,27.216,162073.0
2018-11-30 15:00:00,31.16,31.28,31.15,31.26,157617.0,27.2247,27.3296,27.216,27.3121,157617.0
2018-11-30 15:10:00,31.26,31.32,31.21,31.29,177293.0,27.3121,27.3645,27.2684,27.3383,177293.0
2018-11-30 15:20:00,31.29,31.38,31.28,31.36,229136.0,27.3383,27.4169,27.3296,27.3995,229136.0
2018-11-30 15:30:00,31.37,31.41,31.36,31.4,262297.0,27.4082,27.4431,27.3995,27.4344,262297.0
2018-11-30 15:40:00,31.4,31.43,31.35,31.4,374386.0,27.4344,27.4606,27.3907,27.4344,374386.0
2018-11-30 15:50:00,31.4,31.44,31.36,31.43,941117.0,27.4344,27.4694,27.3995,27.4606,941117.0
2018-12-03 09:30:00,32.35,32.69,32.23,32.65,750231.0,28.2644,28.5615,28.1596,28.5265,750231.0
2018-12-03 09:40:00,32.66,32.97,32.66,32.91,497343.0,28.5353,28.8061,28.5353,28.7537,497343.0
2018-12-03 09:50:00,32.91,33.11,32.8,32.95,418142.0,28.7537,28.9284,28.6576,28.7887,418142.0
2018-12-03 10:00:00,32.93,32.94,32.53,32.61,390616.0,28.7712,28.7799,28.4217,28.4916,390616.0
2018-12-03 10:10:00,32.61,32.62,32.4,32.47,300444.0,28.4916,28.5003,28.3081,28.3693,300444.0
2018-12-03 10:20:00,32.46,32.54,32.38,32.49,357179.0,28.3605,28.4304,28.2906,28.3868,357179.0
2018-12-03 10:30:00,32.49,32.67,32.48,32.56,264528.0,28.3868,28.544,28.378,28.4479,264528.0
2018-12-03 10:40:00,32.55,32.56,32.36,32.41,208467.0,28.4392,28.4479,28.2732,28.3169,208467.0
2018-12-03 10:50:00,32.4,32.51,32.39,32.42,205651.0,28.3081,28.4042,28.2994,28.3256,205651.0
2018-12-03 11:00:00,32.42,32.43,32.3,32.36,216438.0,28.3256,28.3343,28.2207,28.2732,216438.0
2018-12-03 11:10:00,32.36,32.48,32.35,32.38,208055.0,28.2732,28.378,28.2644,28.2906,208055.0
2018-12-03 11:20:00,32.38,32.43,32.31,32.33,188823.0,28.2906,28.3343,28.2295,28.247,188823.0
2018-12-03 11:30:00,32.33,32.35,32.2,32.26,220241.0,28.247,28.2644,28.1334,28.1858,220241.0
2018-12-03 11:40:00,32.26,32.32,32.18,32.23,163617.0,28.1858,28.2382,28.1159,28.1596,163617.0
2018-12-03 11:50:00,32.23,32.36,32.2,32.36,182390.0,28.1596,28.2732,28.1334,28.2732,182390.0
2018-12-03 12:00:00,32.35,32.42,32.34,32.41,131465.0,28.2644,28.3256,28.2557,28.3169,131465.0
2018-12-03 12:10:00,32.41,32.45,32.37,32.42,162651.0,28.3169,28.3518,28.2819,28.3256,162651.0
2018-12-03 12:20:00,32.41,32.49,32.38,32.4,207024.0,28.3169,28.3868,28.2906,28.3081,207024.0
2018-12-03 12:30:00,32.4,32.44,32.4,32.42,155842.0,28.3081,28.3431,28.3081,28.3256,155842.0
2018-12-03 12:40:00,32.42,32.46,32.42,32.43,93388.0,28.3256,28.3605,28.3256,28.3343,93388.0
2018-12-03 12:50:00,32.44,32.54,32.43,32.54,87738.0,28.3431,28.4304,28.3343,28.4304,87738.0
2018-12-03 13:00:00,32.54,32.62,32.54,32.6,81808.0,28.4304,28.5003,28.4304,28.4829,81808.0
2018-12-03 13:10:00,32.6,32.69,32.6,32.68,93495.0,28.4829,28.5615,28.4829,28.5528,93495.0
2018-12-03 13:20:00,32.67,32.71,32.65,32.68,88646.0,28.544,28.579,28.5265,28.5528,88646.0
2018-12-03 13:30:00,32.67,32.67,32.56,32.58,103364.0,28.544,28.544,28.4479,28.4654,103364.0
2018-12-03 13:40:00,32.59,32.66,32.58,32.6,112986.0,28.4741,28.5353,28.4654,28.4829,112986.0
2018-12-03 13:50:00,32.61,32.66,32.6,32.62,130978.0,28.4916,28.5353,28.4829,28.5003,130978.0
2018-12-03 14:00:00,32.62,32.66,32.54,32.55,123993.0,28.5003,28.5353,28.4304,28.4392,123993.0
2018-12-03 14:10:00,32.55,32.59,32.5,32.58,123065.0,28.4392,28.4741,28.3955,28.4654,123065.0
2018-12-03 14:20:00,32.58,32.74,32.57,32.71,106703.0,28.4654,28.6052,28.4566,28.579,106703.0
2018-12-03 14:30:00,32.7,32.74,32.66,32.71,107249.0,28.5702,28.6052,28.5353,28.579,107249.0
2018-12-03 14:40:00,32.72,32.73,32.6,32.61,104598.0,28.5877,28.5964,28.4829,28.4916,104598.0
2018-12-03 14:50:00,32.61,32.7,32.61,32.67,93002.0,28.4916,28.5702,28.4916,28.544,93002.0
2018-12-03 15:00:00,32.67,32.69,32.59,32.64,147912.0,28.544,28.5615,28.4741,28.5178,147912.0
2018-12-03 15:10:00,32.64,32.75,32.63,32.73,176279.0,28.5178,28.6139,28.5091,28.5964,176279.0
2018-12-03 15:20:00,32.73,32.83,32.73,32.81,237310.0,28.5964,28.6838,28.5964,28.6663,237310.0
2018-12-03 15:30:00,32.82,32.82,32.7,32.72,268905.0,28.6751,28.6751,28.5702,28.5877,268905.0
2018-12-03 15:40:00,32.72,32.73,32.6,32.62,522027.0,28.5877,28.5964,28.4829,28.5003,522027.0
2018-12-03 15:50:00,32.62,32.7,32.61,32.67,840266.0,28.5003,28.5702,28.4916,28.544,840266.0
2018-12-04 09:30:00,32.67,32.82,32.34,32.38,394047.0,28.544,28.6751,28.2557,28.2906,394047.0
2018-12-04 09:40:00,32.37,32.38,32.26,32.27,223877.0,28.2819,28.2906,28.1858,28.1945,223877.0
2018-12-04 09:50:00,32.26,32.36,32.21,32.33,183641.0,28.1858,28.2732,28.1421,28.247,183641.0
2018-12-04 10:00:00,32.33,32.47,32.3,32.36,295793.0,28.247,28.3693,28.2207,28.2732,295793.0
2018-12-04 10:10:00,32.35,32.42,32.26,32.33,184521.0,28.2644,28.3256,28.1858,28.247,184521.0
2018-12-04 10:20:00,32.33,32.45,32.27,32.44,147001.0,28.247,28.3518,28.1945,28.3431,147001.0
2018-12-04 10:30:00,32.45,32.51,32.39,32.51,162491.0,28.3518,28.4042,28.2994,28.4042,162491.0
2018-12-04 10:40:00,32.51,32.58,32.46,32.5,130559.0,28.4042,28.4654,28.3605,28.3955,130559.0
2018-12-04 10:50:00,32.51,32.52,32.34,32.35,345624.0,28.4042,28.413,28.2557,28.2644,345624.0
2018-12-04 11:00:00,32.34,32.36,32.23,32.34,332196.0,28.2557,28.2732,28.1596,28.2557,332196.0
2018-12-04 11:10:00,32.33,32.35,32.2,32.28,347013.0,28.247,28.2644,28.1334,28.2033,347013.0
2018-12-04 11:20:00,32.27,32.35,32.26,32.27,213469.0,28.1945,28.2644,28.1858,28.1945,213469.0
2018-12-04 11:30:00,32.27,32.28,32.16,32.22,263271.0,28.1945,28.2033,28.0984,28.1509,263271.0
2018-12-04 11:40:00,32.22,32.28,32.02,32.02,192452.0,28.1509,28.2033,27.9761,27.9761,192452.0
2018-12-04 11:50:00,32.02,32.06,31.91,31.98,166605.0,27.9761,28.0111,27.88,27.9412,166605.0
2018-12-04 12:00:00,31.97,32.03,31.83,31.92,288022.0,27.9324,27.9848,27.8101,27.8887,288022.0
2018-12-04 12:10:00,31.91,31.97,31.82,31.94,174683.0,27.88,27.9324,27.8014,27.9062,174683.0
2018-12-04 12:20:00,31.95,31.95,31.82,31.83,144223.0,27.9149,27.9149,27.8014,27.8101,144223.0
2018-12-04 12:30:00,31.82,31.97,31.77,31.92,181627.0,27.8014,27.9324,27.7577,27.8887,181627.0
2018-12-04 12:40:00,31.92,32.01,31.9,32.0,147835.0,27.8887,27.9674,27.8713,27.9586,147835.0
2018-12-04 12:50:00,32.01,32.05,31.93,32.01,278103.0,27.9674,28.0023,27.8975,27.9674,278103.0
2018-12-04 13:00:00,32.0,32.06,31.92,31.99,264330.0,27.9586,28.0111,27.8887,27.9499,264330.0
2018-12-04 13:10:00,31.98,32.09,31.97,32.01,180234.0,27.9412,28.0373,27.9324,27.9674,180234.0
2018-12-04 13:20:00,32.0,32.01,31.82,31.88,337805.0,27.9586,27.9674,27.8014,27.8538,337805.0
2018-12-04 13:30:00,31.88,31.92,31.65,31.68,552009.0,27.8538,27.8887,27.6528,27.679,552009.0
2018-12-04 13:40:00,31.68,31.73,31.58,31.68,427756.0,27.679,27.7227,27.5917,27.679,427756.0
2018-12-04 13:50:00,31.68,31.72,31.58,31.66,384955.0,27.679,27.714,27.5917,27.6616,384955.0
2018-12-04 14:00:00,31.66,31.76,31.54,31.75,181975.0,27.6616,27.7489,27.5567,27.7402,181975.0
2018-12-04 14:10:00,31.76,31.81,31.73,31.75,201956.0,27.7489,27.7926,27.7227,27.7402,201956.0
2018-12-04 14:20:00,31.75,31.75,31.59,31.6,159125.0,27.7402,27.7402,27.6004,27.6092,159125.0
2018-12-04 14:30:00,31.6,31.67,31.58,31.67,241099.0,27.6092,27.6703,27.5917,27.6703,241099.0
2018-12-04 14:40:00,31.66,31.84,31.66,31.83,262383.0,27.6616,27.8188,27.6616,27.8101,262383.0
2018-12-04 14:50:00,31.83,31.89,31.74,31.74,171504.0,27.8101,27.8625,27.7315,27.7315,171504.0
2018-12-04 15:00:00,31.74,31.76,31.62,31.66,169439.0,27.7315,27.7489,27.6266,27.6616,169439.0
2018-12-04 15:10:00,31.65,31.65,31.42,31.43,263448.0,27.6528,27.6528,27.4519,27.4606,263448.0
2018-12-04 15:20:00,31.44,31.51,31.33,31.37,312637.0,27.4694,27.5305,27.3733,27.4082,312637.0
2018-12-04 15:30:00,31.37,31.42,31.28,31.32,379497.0,27.4082,27.4519,27.3296,27.3645,379497.0
2018-12-04 15:40:00,31.32,31.39,31.28,31.36,551175.0,27.3645,27.4257,27.3296,27.3995,551175.0
2018-12-04 15:50:00,31.36,31.44,31.28,31.44,1312094.0,27.3995,27.4694,27.3296,27.4694,1312094.0
2018-12-06 09:30:00,30.48,30.55,30.01,30.48,795796.0,26.7915,26.853,26.3784,26.7915,795796.0
2018-12-06 09:40:00,30.46,30.5,30.12,30.14,305455.0,26.7739,26.8091,26.4751,26.4927,305455.0
2018-12-06 09:50:00,30.15,30.23,30.01,30.2,292601.0,26.5014,26.5718,26.3784,26.5454,292601.0
2018-12-06 10:00:00,30.21,30.3,30.02,30.24,302039.0,26.5542,26.6333,26.3872,26.5806,302039.0
2018-12-06 10:10:00,30.25,30.37,30.14,30.36,267584.0,26.5893,26.6948,26.4927,26.686,267584.0
2018-12-06 10:20:00,30.36,30.4,30.18,30.37,281678.0,26.686,26.7212,26.5278,26.6948,281678.0
2018-12-06 10:30:00,30.38,30.42,30.2,30.24,279659.0,26.7036,26.7388,26.5454,26.5806,279659.0
2018-12-06 10:40:00,30.25,30.33,30.22,30.24,313705.0,26.5893,26.6597,26.563,26.5806,313705.0
2018-12-06 10:50:00,30.24,30.26,30.12,30.17,197499.0,26.5806,26.5981,26.4751,26.519,197499.0
2018-12-06 11:00:00,30.16,30.35,29.97,30.03,600333.0,26.5102,26.6772,26.3432,26.396,600333.0
2018-12-06 11:10:00,30.04,30.04,29.85,29.93,324394.0,26.4048,26.4048,26.2377,26.3081,324394.0
2018-12-06 11:20:00,29.93,29.99,29.82,29.83,301963.0,26.3081,26.3608,26.2114,26.2202,301963.0
2018-12-06 11:30:00,29.83,29.97,29.77,29.94,402277.0,26.2202,26.3432,26.1674,26.3169,402277.0
2018-12-06 11:40:00,29.92,30.15,29.92,30.13,416378.0,26.2993,26.5014,26.2993,26.4839,416378.0
2018-12-06 11:50:00,30.13,30.27,30.0,30.03,478907.0,26.4839,26.6069,26.3696,26.396,478907.0
2018-12-06 12:00:00,30.02,30.05,29.88,29.88,281174.0,26.3872,26.4135,26.2641,26.2641,281174.0
2018-12-06 12:10:00,29.88,29.99,29.87,29.98,190224.0,26.2641,26.3608,26.2553,26.352,190224.0
2018-12-06 12:20:00,29.98,30.07,29.93,30.04,314941.0,26.352,26.4311,26.3081,26.4048,314941.0
2018-12-06 12:30:00,30.04,30.05,29.83,29.85,285088.0,26.4048,26.4135,26.2202,26.2377,285088.0
2018-12-06 12:40:00,29.85,29.86,29.69,29.76,300294.0,26.2377,26.2465,26.0971,26.1586,300294.0
2018-12-06 12:50:00,29.75,29.8,29.69,29.71,252709.0,26.1498,26.1938,26.0971,26.1147,252709.0
2018-12-06 13:00:00,29.71,29.74,29.52,29.55,320952.0,26.1147,26.1411,25.9477,25.9741,320952.0
2018-12-06 13:10:00,29.55,29.57,29.45,29.5,428427.0,25.9741,25.9916,25.8862,25.9301,428427.0
2018-12-06 13:20:00,29.51,29.54,29.35,29.37,396590.0,25.9389,25.9653,25.7983,25.8158,396590.0
2018-12-06 13:30:00,29.37,29.38,29.31,29.35,297128.0,25.8158,25.8246,25.7631,25.7983,297128.0
2018-12-06 13:40:00,29.34,29.49,29.33,29.43,326637.0,25.7895,25.9213,25.7807,25.8686,326637.0
2018-12-06 13:50:00,29.44,29.67,29.43,29.67,312667.0,25.8774,26.0795,25.8686,26.0795,312667.0
2018-12-06 14:00:00,29.66,29.75,29.65,29.71,556227.0,26.0707,26.1498,26.062,26.1147,556227.0
2018-12-06 14:10:00,29.7,29.71,29.58,29.6,736210.0,26.1059,26.1147,26.0004,26.018,736210.0
2018-12-06 14:20:00,29.6,29.66,29.52,29.66,206397.0,26.018,26.0707,25.9477,26.0707,206397.0
2018-12-06 14:30:00,29.65,29.66,29.52,29.54,264427.0,26.062,26.0707,25.9477,25.9653,264427.0
2018-12-06 14:40:00,29.53,29.6,29.37,29.39,288212.0,25.9565,26.018,25.8158,25.8334,288212.0
2018-12-06 14:50:00,29.39,29.52,29.38,29.45,310567.0,25.8334,25.9477,25.8246,25.8862,310567.0
2018-12-06 15:00:00,29.45,29.5,29.35,29.39,438135.0,25.8862,25.9301,25.7983,25.8334,438135.0
2018-12-06 15:10:00,29.39,29.43,29.34,29.36,468053.0,25.8334,25.8686,25.7895,25.807,468053.0
2018-12-06 15:20:00,29.36,29.36,29.24,29.29,452577.0,25.807,25.807,25.7016,25.7455,452577.0
2018-12-06 15:30:00,29.28,29.5,29.28,29.46,526329.0,25.7367,25.9301,25.7367,25.8949,526329.0
2018-12-06 15:40:00,29.45,29.6,29.4,29.59,862486.0,25.8862,26.018,25.8422,26.0092,862486.0
2018-12-06 15:50:00,29.59,29.79,29.56,29.79,1878802.0,26.0092,26.185,25.9828,26.185,1878802.0
2018-12-07 09:30:00,30.43,30.8,30.35,30.8,673106.0,26.7476,27.0728,26.6772,27.0728,673106.0
2018-12-07 09:40:00,30.79,31.07,30.77,30.94,416935.0,27.064,27.3101,27.0464,27.1958,416935.0
2018-12-07 09:50:00,30.93,30.98,30.76,30.77,303767.0,27.1871,27.231,27.0376,27.0464,303767.0
2018-12-07 10:00:00,30.77,30.87,30.72,30.75,312040.0,27.0464,27.1343,27.0025,27.0288,312040.0
2018-12-07 10:10:00,30.74,30.75,30.49,30.52,346845.0,27.02,27.0288,26.8003,26.8267,346845.0
2018-12-07 10:20:00,30.51,30.62,30.44,30.56,397470.0,26.8179,26.9146,26.7564,26.8618,397470.0
2018-12-07 10:30:00,30.57,30.59,30.36,30.39,322931.0,26.8706,26.8882,26.686,26.7124,322931.0
2018-12-07 10:40:00,30.38,30.68,30.36,30.62,290099.0,26.7036,26.9673,26.686,26.9146,290099.0
2018-12-07 10:50:00,30.62,30.8,30.53,30.75,269579.0,26.9146,27.0728,26.8355,27.0288,269579.0
2018-12-07 11:00:00,30.76,30.88,30.54,30.6,338018.0,27.0376,27.1431,26.8442,26.897,338018.0
2018-12-07 11:10:00,30.6,30.6,30.43,30.47,155979.0,26.897,26.897,26.7476,26.7827,155979.0
2018-12-07 11:20:00,30.47,30.58,30.43,30.52,343758.0,26.7827,26.8794,26.7476,26.8267,343758.0
2018-12-07 11:30:00,30.52,30.62,30.49,30.58,383707.0,26.8267,26.9146,26.8003,26.8794,383707.0
2018-12-07 11:40:00,30.59,30.85,30.57,30.82,448691.0,26.8882,27.1167,26.8706,27.0904,448691.0
2018-12-07 11:50:00,30.82,30.85,30.66,30.7,256535.0,27.0904,27.1167,26.9497,26.9849,256535.0
2018-12-07 12:00:00,30.69,30.78,30.53,30.58,212214.0,26.9761,27.0552,26.8355,26.8794,212214.0
2018-12-07 12:10:00,30.57,30.67,30.5,30.53,201464.0,26.8706,26.9585,26.8091,26.8355,201464.0
2018-12-07 12:20:00,30.53,30.62,30.49,30.54,162308.0,26.8355,26.9146,26.8003,26.8442,162308.0
2018-12-07 12:30:00,30.54,30.58,30.43,30.48,129348.0,26.8442,26.8794,26.7476,26.7915,129348.0
2018-12-07 12:40:00,30.48,30.53,30.41,30.43,109457.0,26.7915,26.8355,26.73,26.7476,109457.0
2018-12-07 12:50:00,30.42,30.56,30.4,30.53,528585.0,26.7388,26.8618,26.7212,26.8355,528585.0
2018-12-07 13:00:00,30.53,30.53,30.43,30.44,154656.0,26.8355,26.8355,26.7476,26.7564,154656.0
2018-12-07 13:10:00,30.44,30.46,30.3,30.3,163998.0,26.7564,26.7739,26.6333,26.6333,163998.0
2018-12-07 13:20:00,30.3,30.36,30.21,30.22,130701.0,26.6333,26.686,26.5542,26.563,130701.0
2018-12-07 13:30:00,30.22,30.23,30.13,30.16,179929.0,26.563,26.5718,26.4839,26.5102,179929.0
2018-12-07 13:40:00,30.15,30.16,29.97,29.99,345793.0,26.5014,26.5102,26.3432,26.3608,345793.0
2018-12-07 13:50:00,29.99,30.04,29.95,30.01,132718.0,26.3608,26.4048,26.3256,26.3784,132718.0
2018-12-07 14:00:00,30.0,30.02,29.91,29.99,140530.0,26.3696,26.3872,26.2905,26.3608,140530.0
2018-12-07 14:10:00,29.99,30.12,29.91,30.11,110631.0,26.3608,26.4751,26.2905,26.4663,110631.0
2018-12-07 14:20:00,30.11,30.17,30.0,30.09,442423.0,26.4663,26.519,26.3696,26.4487,442423.0
2018-12-07 14:30:00,30.1,30.11,29.9,29.91,310553.0,26.4575,26.4663,26.2817,26.2905,310553.0
2018-12-07 14:40:00,29.9,29.91,29.77,29.83,314728.0,26.2817,26.2905,26.1674,26.2202,314728.0
2018-12-07 14:50:00,29.84,29.88,29.71,29.76,302881.0,26.229,26.2641,26.1147,26.1586,302881.0
2018-12-07 15:00:00,29.75,29.81,29.68,29.78,272829.0,26.1498,26.2026,26.0883,26.1762,272829.0
2018-12-07 15:10:00,29.78,29.83,29.65,29.7,386084.0,26.1762,26.2202,26.062,26.1059,386084.0
2018-12-07 15:20:00,29.69,29.78,29.64,29.71,407302.0,26.0971,26.1762,26.0532,26.1147,407302.0
2018-12-07 15:30:00,29.71,29.88,29.68,29.72,412342.0,26.1147,26.2641,26.0883,26.1235,412342.0
2018-12-07 15:40:00,29.72,29.73,29.55,29.55,547282.0,26.1235,26.1323,25.9741,25.9741,547282.0
2018-12-07 15:50:00,29.55,29.72,29.55,29.68,1143494.0,25.9741,26.1235,25.9741,26.0883,1143494.0
2018-12-10 09:30:00,29.14,29.59,28.95,29.42,407308.0,25.6137,26.0092,25.4467,25.8598,407308.0
2018-12-10 09:40:00,29.43,29.45,29.08,29.12,184575.0,25.8686,25.8862,25.5609,25.5961,184575.0
2018-12-10 09:50:00,29.11,29.28,28.95,29.21,288691.0,25.5873,25.7367,25.4467,25.6752,288691.0
2018-12-10 10:00:00,29.21,29.36,29.15,29.24,277680.0,25.6752,25.807,25.6225,25.7016,277680.0
2018-12-10 10:10:00,29.24,29.46,29.17,29.41,403835.0,25.7016,25.8949,25.64,25.851,403835.0
2018-12-10 10:20:00,29.4,29.49,29.33,29.44,237309.0,25.8422,25.9213,25.7807,25.8774,237309.0
2018-12-10 10:30:00,29.43,29.5,29.26,29.27,260731.0,25.8686,25.9301,25.7191,25.7279,260731.0
2018-12-10 10:40:00,29.26,29.4,29.24,29.34,200377.0,25.7191,25.8422,25.7016,25.7895,200377.0
2018-12-10 10:50:00,29.33,29.35,29.11,29.15,295970.0,25.7807,25.7983,25.5873,25.6225,295970.0
2018-12-10 11:00:00,29.15,29.16,28.85,28.87,324941.0,25.6225,25.6312,25.3588,25.3763,324941.0
2018-12-10 11:10:00,28.87,28.98,28.82,28.89,315674.0,25.3763,25.473,25.3324,25.3939,315674.0
2018-12-10 11:20:00,28.89,28.92,28.68,28.88,483053.0,25.3939,25.4203,25.2093,25.3851,483053.0
2018-12-10 11:30:00,28.89,29.15,28.86,29.07,404501.0,25.3939,25.6225,25.3676,25.5521,404501.0
2018-12-10 11:40:00,29.07,29.17,28.98,29.09,321441.0,25.5521,25.64,25.473,25.5697,321441.0
2018-12-10 11:50:00,29.08,29.15,29.01,29.05,196514.0,25.5609,25.6225,25.4994,25.5346,196514.0
2018-12-10 12:00:00,29.04,29.06,28.96,29.01,168282.0,25.5258,25.5433,25.4555,25.4994,168282.0
2018-12-10 12:10:00,29.01,29.04,28.88,28.94,189913.0,25.4994,25.5258,25.3851,25.4379,189913.0
2018-12-10 12:20:00,28.94,29.09,28.9,29.06,261049.0,25.4379,25.5697,25.4027,25.5433,261049.0
2018-12-10 12:30:00,29.07,29.32,29.06,29.26,238530.0,25.5521,25.7719,25.5433,25.7191,238530.0
2018-12-10 12:40:00,29.27,29.43,29.25,29.42,175489.0,25.7279,25.8686,25.7104,25.8598,175489.0
2018-12-10 12:50:00,29.42,29.56,29.38,29.43,274364.0,25.8598,25.9828,25.8246,25.8686,274364.0
2018-12-10 13:00:00,29.43,29.53,29.37,29.4,163288.0,25.8686,25.9565,25.8158,25.8422,163288.0
2018-12-10 13:10:00,29.41,29.5,29.38,29.47,151246.0,25.851,25.9301,25.8246,25.9037,151246.0
2018-12-10 13:20:00,29.48,29.48,29.32,29.35,157723.0,25.9125,25.9125,25.7719,25.7983,157723.0
2018-12-10 13:30:00,29.34,29.4,29.27,29.37,336210.0,25.7895,25.8422,25.7279,25.8158,336210.0
2018-12-10 13:40:00,29.37,29.42,29.32,29.36,97714.0,25.8158,25.8598,25.7719,25.807,97714.0
2018-12-10 13:50:00,29.36,29.5,29.35,29.45,263281.0,25.807,25.9301,25.7983,25.8862,263281.0
2018-12-10 14:00:00,29.46,29.47,29.26,29.3,229166.0,25.8949,25.9037,25.7191,25.7543,229166.0
2018-12-10 14:10:00,29.3,29.31,29.16,29.19,221604.0,25.7543,25.7631,25.6312,25.6576,221604.0
2018-12-10 14:20:00,29.19,29.21,29.11,29.19,155750.0,25.6576,25.6752,25.5873,25.6576,155750.0
2018-12-10 14:30:00,29.19,29.3,29.14,29.3,336832.0,25.6576,25.7543,25.6137,25.7543,336832.0
2018-12-10 14:40:00,29.3,29.35,29.23,29.25,188548.0,25.7543,25.7983,25.6928,25.7104,188548.0
2018-12-10 14:50:00,29.25,29.3,29.14,29.17,246113.0,25.7104,25.7543,25.6137,25.64,246113.0
2018-12-10 15:00:00,29.17,29.19,29.13,29.15,255299.0,25.64,25.6576,25.6049,25.6225,255299.0
2018-12-10 15:10:00,29.15,29.16,29.05,29.1,305500.0,25.6225,25.6312,25.5346,25.5785,305500.0
2018-12-10 15:20:00,29.1,29.2,29.09,29.19,262863.0,25.5785,25.6664,25.5697,25.6576,262863.0
2018-12-10 15:30:00,29.19,29.38,29.18,29.35,322252.0,25.6576,25.8246,25.6488,25.7983,322252.0
2018-12-10 15:40:00,29.34,29.36,29.29,29.3,565695.0,25.7895,25.807,25.7455,25.7543,565695.0
2018-12-10 15:50:00,29.29,29.33,29.26,29.27,738607.0,25.7455,25.7807,25.7191,25.7279,738607.0
2018-12-11 09:30:00,29.79,29.84,29.39,29.39,460579.0,26.185,26.229,25.8334,25.8334,460579.0
2018-12-11 09:40:00,29.38,29.48,29.24,29.31,317066.0,25.8246,25.9125,25.7016,25.7631,317066.0
2018-12-11 09:50:00,29.32,29.36,29.19,29.2,293909.0,25.7719,25.807,25.6576,25.6664,293909.0
2018-12-11 10:00:00,29.2,29.4,29.2,29.35,241097.0,25.6664,25.8422,25.6664,25.7983,241097.0
2018-12-11 10:10:00,29.35,29.37,29.19,29.24,236753.0,25.7983,25.8158,25.6576,25.7016,236753.0
2018-12-11 10:20:00,29.25,29.28,29.12,29.26,243446.0,25.7104,25.7367,25.5961,25.7191,243446.0
2018-12-11 10:30:00,29.25,29.3,29.1,29.18,296032.0,25.7104,25.7543,25.5785,25.6488,296032.0
2018-12-11 10:40:00,29.17,29.25,28.99,29.03,308532.0,25.64,25.7104,25.4818,25.517,308532.0
2018-12-11 10:50:00,29.03,29.13,28.99,29.12,178104.0,25.517,25.6049,25.4818,25.5961,178104.0
2018-12-11 11:00:00,29.12,29.22,29.01,29.2,192351.0,25.5961,25.684,25.4994,25.6664,192351.0
2018-12-11 11:10:00,29.21,29.22,29.04,29.15,164724.0,25.6752,25.684,25.5258,25.6225,164724.0
2018-12-11 11:20:00,29.16,29.16,28.99,29.03,171119.0,25.6312,25.6312,25.4818,25.517,171119.0
2018-12-11 11:30:00,29.02,29.05,28.84,28.93,304705.0,25.5082,25.5346,25.35,25.4291,304705.0
2018-12-11 11:40:00,28.93,28.93,28.77,28.86,197322.0,25.4291,25.4291,25.2884,25.3676,197322.0
2018-12-11 11:50:00,28.85,28.9,28.83,28.84,167782.0,25.3588,25.4027,25.3412,25.35,167782.0
2018-12-11 12:00:00,28.85,28.85,28.67,28.74,287841.0,25.3588,25.3588,25.2005,25.2621,287841.0
2018-12-11 12:10:00,28.73,28.74,28.58,28.59,225723.0,25.2533,25.2621,25.1214,25.1302,225723.0
2018-12-11 12:20:00,28.6,28.66,28.56,28.56,188878.0,25.139,25.1918,25.1039,25.1039,188878.0
2018-12-11 12:30:00,28.57,28.65,28.51,28.58,234865.0,25.1126,25.183,25.0599,25.1214,234865.0
2018-12-11 12:40:00,28.58,28.62,28.46,28.5,489887.0,25.1214,25.1566,25.016,25.0511,489887.0
2018-12-11 12:50:00,28.49,28.52,28.37,28.52,239299.0,25.0423,25.0687,24.9368,25.0687,239299.0
2018-12-11 13:00:00,28.51,28.53,28.34,28.36,293710.0,25.0599,25.0775,24.9105,24.9281,293710.0
2018-12-11 13:10:00,28.36,28.44,28.25,28.43,313804.0,24.9281,24.9984,24.8314,24.9896,313804.0
2018-12-11 13:20:00,28.44,28.5,28.31,28.33,139525.0,24.9984,25.0511,24.8841,24.9017,139525.0
2018-12-11 13:30:00,28.33,28.43,28.3,28.4,154098.0,24.9017,24.9896,24.8753,24.9632,154098.0
2018-12-11 13:40:00,28.4,28.41,28.22,28.22,313650.0,24.9632,24.972,24.805,24.805,313650.0
2018-12-11 13:50:00,28.23,28.32,28.17,28.28,187349.0,24.8138,24.8929,24.7611,24.8577,187349.0
2018-12-11 14:00:00,28.28,28.41,28.25,28.36,168029.0,24.8577,24.972,24.8314,24.9281,168029.0
2018-12-11 14:10:00,28.36,28.49,28.32,28.47,172886.0,24.9281,25.0423,24.8929,25.0247,172886.0
2018-12-11 14:20:00,28.48,28.63,28.46,28.6,488741.0,25.0335,25.1654,25.016,25.139,488741.0
2018-12-11 14:30:00,28.59,28.62,28.53,28.54,252237.0,25.1302,25.1566,25.0775,25.0863,252237.0
2018-12-11 14:40:00,28.53,28.63,28.53,28.56,342349.0,25.0775,25.1654,25.0775,25.1039,342349.0
2018-12-11 14:50:00,28.56,28.68,28.55,28.67,340456.0,25.1039,25.2093,25.0951,25.2005,340456.0
2018-12-11 15:00:00,28.68,28.69,28.54,28.67,247803.0,25.2093,25.2181,25.0863,25.2005,247803.0
2018-12-11 15:10:00,28.68,28.85,28.67,28.77,305595.0,25.2093,25.3588,25.2005,25.2884,305595.0
2018-12-11 15:20:00,28.78,28.81,28.74,28.77,251320.0,25.2972,25.3236,25.2621,25.2884,251320.0
2018-12-11 15:30:00,28.77,28.85,28.71,28.72,299073.0,25.2884,25.3588,25.2357,25.2445,299073.0
2018-12-11 15:40:00,28.71,28.77,28.7,28.71,725879.0,25.2357,25.2884,25.2269,25.2357,725879.0
2018-12-11 15:50:00,28.71,28.82,28.67,28.82,1490615.0,25.2357,25.3324,25.2005,25.3324,1490615.0
2018-12-12 09:30:00,29.22,29.67,29.14,29.6,443587.0,25.684,26.0795,25.6137,26.018,443587.0
2018-12-12 09:40:00,29.61,29.74,29.47,29.72,213936.0,26.0268,26.1411,25.9037,26.1235,213936.0
2018-12-12 09:50:00,29.73,29.76,29.55,29.69,444047.0,26.1323,26.1586,25.9741,26.0971,444047.0
2018-12-12 10:00:00,29.69,29.74,29.61,29.68,474860.0,26.0971,26.1411,26.0268,26.0883,474860.0
2018-12-12 10:10:00,29.68,29.84,29.64,29.83,206281.0,26.0883,26.229,26.0532,26.2202,206281.0
2018-12-12 10:20:00,29.82,30.04,29.78,29.96,245335.0,26.2114,26.4048,26.1762,26.3344,245335.0
2018-12-12 10:30:00,29.96,30.04,29.7,29.73,296100.0,26.3344,26.4048,26.1059,26.1323,296100.0
2018-12-12 10:40:00,29.73,29.84,29.62,29.83,226149.0,26.1323,26.229,26.0356,26.2202,226149.0
2018-12-12 10:50:00,29.84,29.97,29.83,29.92,159007.0,26.229,26.3432,26.2202,26.2993,159007.0
2018-12-12 11:00:00,29.93,30.08,29.91,30.07,218384.0,26.3081,26.4399,26.2905,26.4311,218384.0
2018-12-12 11:10:00,30.07,30.11,29.97,29.99,160317.0,26.4311,26.4663,26.3432,26.3608,160317.0
2018-12-12 11:20:00,29.99,30.1,29.96,29.97,127022.0,26.3608,26.4575,26.3344,26.3432,127022.0
2018-12-12 11:30:00,29.97,29.99,29.84,29.84,132648.0,26.3432,26.3608,26.229,26.229,132648.0
2018-12-12 11:40:00,29.85,29.92,29.82,29.9,98939.0,26.2377,26.2993,26.2114,26.2817,98939.0
2018-12-12 11:50:00,29.9,29.95,29.81,29.89,93110.0,26.2817,26.3256,26.2026,26.2729,93110.0
2018-12-12 12:00:00,29.9,29.94,29.86,29.92,188997.0,26.2817,26.3169,26.2465,26.2993,188997.0
2018-12-12 12:10:00,29.91,29.92,29.81,29.83,104608.0,26.2905,26.2993,26.2026,26.2202,104608.0
2018-12-12 12:20:00,29.84,29.88,29.77,29.88,84863.0,26.229,26.2641,26.1674,26.2641,84863.0
2018-12-12 12:30:00,29.88,29.92,29.77,29.8,114276.0,26.2641,26.2993,26.1674,26.1938,114276.0
2018-12-12 12:40:00,29.78,29.92,29.78,29.89,136264.0,26.1762,26.2993,26.1762,26.2729,136264.0
2018-12-12 12:50:00,29.89,30.02,29.88,30.01,125537.0,26.2729,26.3872,26.2641,26.3784,125537.0
2018-12-12 13:00:00,30.01,30.03,29.97,30.02,111645.0,26.3784,26.396,26.3432,26.3872,111645.0
2018-12-12 13:10:00,30.02,30.08,30.0,30.03,70702.0,26.3872,26.4399,26.3696,26.396,70702.0
2018-12-12 13:20:00,30.02,30.07,30.01,30.04,85360.0,26.3872,26.4311,26.3784,26.4048,85360.0
2018-12-12 13:30:00,30.03,30.08,29.98,30.01,128334.0,26.396,26.4399,26.352,26.3784,128334.0
2018-12-12 13:40:00,30.01,30.02,29.96,29.99,134031.0,26.3784,26.3872,26.3344,26.3608,134031.0
2018-12-12 13:50:00,29.99,30.05,29.93,29.98,233860.0,26.3608,26.4135,26.3081,26.352,233860.0
2018-12-12 14:00:00,29.97,30.0,29.92,29.93,229558.0,26.3432,26.3696,26.2993,26.3081,229558.0
2018-12-12 14:10:00,29.93,29.96,29.86,29.96,107408.0,26.3081,26.3344,26.2465,26.3344,107408.0
2018-12-12 14:20:00,29.96,30.0,29.77,29.78,170259.0,26.3344,26.3696,26.1674,26.1762,170259.0
2018-12-12 14:30:00,29.77,29.82,29.71,29.79,180941.0,26.1674,26.2114,26.1147,26.185,180941.0
2018-12-12 14:40:00,29.79,29.8,29.66,29.67,136529.0,26.185,26.1938,26.0707,26.0795,136529.0
2018-12-12 14:50:00,29.67,29.78,29.63,29.77,192389.0,26.0795,26.1762,26.0444,26.1674,192389.0
2018-12-12 15:00:00,29.76,29.83,29.71,29.81,286667.0,26.1586,26.2202,26.1147,26.2026,286667.0
2018-12-12 15:10:00,29.82,29.85,29.73,29.76,272694.0,26.2114,26.2377,26.1323,26.1586,272694.0
2018-12-12 15:20:00,29.75,29.77,29.67,29.69,241716.0,26.1498,26.1674,26.0795,26.0971,241716.0
2018-12-12 15:30:00,29.69,29.74,29.6,29.72,294319.0,26.0971,26.1411,26.018,26.1235,294319.0
2018-12-12 15:40:00,29.72,29.74,29.58,29.6,431806.0,26.1235,26.1411,26.0004,26.018,431806.0
2018-12-12 15:50:00,29.6,29.66,29.58,29.61,970586.0,26.018,26.0707,26.0004,26.0268,970586.0
2018-12-13 09:30:00,29.47,29.57,29.34,29.43,340148.0,25.9037,25.9916,25.7895,25.8686,340148.0
2018-12-13 09:40:00,29.44,29.48,29.26,29.48,323519.0,25.8774,25.9125,25.7191,25.9125,323519.0
2018-12-13 09:50:00,29.48,29.6,29.32,29.54,722092.0,25.9125,26.018,25.7719,25.9653,722092.0
2018-12-13 10:00:00,29.54,29.79,29.53,29.66,277754.0,25.9653,26.185,25.9565,26.0707,277754.0
2018-12-13 10:10:00,29.66,29.86,29.66,29.66,197415.0,26.0707,26.2465,26.0707,26.0707,197415.0
2018-12-13 10:20:00,29.66,29.85,29.63,29.74,149575.0,26.0707,26.2377,26.0444,26.1411,149575.0
2018-12-13 10:30:00,29.74,29.96,29.73,29.8,248885.0,26.1411,26.3344,26.1323,26.1938,248885.0
2018-12-13 10:40:00,29.79,29.83,29.64,29.71,228049.0,26.185,26.2202,26.0532,26.1147,228049.0
2018-12-13 10:50:00,29.71,29.8,29.65,29.72,297360.0,26.1147,26.1938,26.062,26.1235,297360.0
2018-12-13 11:00:00,29.73,29.9,29.62,29.84,344087.0,26.1323,26.2817,26.0356,26.229,344087.0
2018-12-13 11:10:00,29.84,29.94,29.72,29.84,350072.0,26.229,26.3169,26.1235,26.229,350072.0
2018-12-13 11:20:00,29.84,30.02,29.81,29.95,299282.0,26.229,26.3872,26.2026,26.3256,299282.0
2018-12-13 11:30:00,29.94,30.03,29.9,29.96,257150.0,26.3169,26.396,26.2817,26.3344,257150.0
2018-12-13 11:40:00,29.95,30.09,29.9,30.02,169896.0,26.3256,26.4487,26.2817,26.3872,169896.0
2018-12-13 11:50:00,30.01,30.12,29.98,30.03,261294.0,26.3784,26.4751,26.352,26.396,261294.0
2018-12-13 12:00:00,30.02,30.05,29.93,30.02,352857.0,26.3872,26.4135,26.3081,26.3872,352857.0
2018-12-13 12:10:00,30.01,30.19,30.01,30.07,328243.0,26.3784,26.5366,26.3784,26.4311,328243.0
2018-12-13 12:20:00,30.07,30.09,29.85,29.87,216946.0,26.4311,26.4487,26.2377,26.2553,216946.0
2018-12-13 12:30:00,29.86,30.04,29.84,30.01,277838.0,26.2465,26.4048,26.229,26.3784,277838.0
2018-12-13 12:40:00,30.01,30.09,29.91,29.92,214584.0,26.3784,26.4487,26.2905,26.2993,214584.0
2018-12-13 12:50:00,29.92,29.95,29.81,29.9,165487.0,26.2993,26.3256,26.2026,26.2817,165487.0
2018-12-13 13:00:00,29.9,29.94,29.78,29.9,343174.0,26.2817,26.3169,26.1762,26.2817,343174.0
2018-12-13 13:10:00,29.91,29.91,29.81,29.83,242873.0,26.2905,26.2905,26.2026,26.2202,242873.0
2018-12-13 13:20:00,29.83,29.88,29.74,29.77,227286.0,26.2202,26.2641,26.1411,26.1674,227286.0
2018-12-13 13:30:00,29.78,29.93,29.77,29.9,146520.0,26.1762,26.3081,26.1674,26.2817,146520.0
2018-12-13 13:40:00,29.91,30.01,29.88,29.98,417120.0,26.2905,26.3784,26.2641,26.352,417120.0
2018-12-13 13:50:00,29.98,29.99,29.85,29.92,278282.0,26.352,26.3608,26.2377,26.2993,278282.0
2018-12-13 14:00:00,29.93,30.04,29.92,29.92,271552.0,26.3081,26.4048,26.2993,26.2993,271552.0
2018-12-13 14:10:00,29.93,29.99,29.87,29.97,359546.0,26.3081,26.3608,26.2553,26.3432,359546.0
2018-12-13 14:20:00,29.97,30.03,29.89,30.02,243483.0,26.3432,26.396,26.2729,26.3872,243483.0
2018-12-13 14:30:00,30.02,30.03,29.79,29.85,169697.0,26.3872,26.396,26.185,26.2377,169697.0
2018-12-13 14:40:00,29.85,29.87,29.71,29.71,171202.0,26.2377,26.2553,26.1147,26.1147,171202.0
2018-12-13 14:50:00,29.72,29.78,29.65,29.67,143343.0,26.1235,26.1762,26.062,26.0795,143343.0
2018-12-13 15:00:00,29.68,29.72,29.62,29.64,205853.0,26.0883,26.1235,26.0356,26.0532,205853.0
2018-12-13 15:10:00,29.64,29.73,29.61,29.7,326087.0,26.0532,26.1323,26.0268,26.1059,326087.0
2018-12-13 15:20:00,29.7,29.78,29.67,29.77,273795.0,26.1059,26.1762,26.0795,26.1674,273795.0
2018-12-13 15:30:00,29.76,29.85,29.73,29.79,369471.0,26.1586,26.2377,26.1323,26.185,369471.0
2018-12-13 15:40:00,29.79,29.87,29.76,29.84,621118.0,26.185,26.2553,26.1586,26.229,621118.0
2018-12-13 15:50:00,29.84,29.95,29.83,29.92,935996.0,26.229,26.3256,26.2202,26.2993,935996.0
2018-12-14 09:30:00,29.55,29.81,29.46,29.81,335210.0,25.9741,26.2026,25.8949,26.2026,335210.0
2018-12-14 09:40:00,29.82,29.86,29.73,29.78,219787.0,26.2114,26.2465,26.1323,26.1762,219787.0
2018-12-14 09:50:00,29.78,29.82,29.72,29.76,240182.0,26.1762,26.2114,26.1235,26.1586,240182.0
2018-12-14 10:00:00,29.77,29.81,29.6,29.65,716568.0,26.1674,26.2026,26.018,26.062,716568.0
2018-12-14 10:10:00,29.65,29.65,29.38,29.57,544821.0,26.062,26.062,25.8246,25.9916,544821.0
2018-12-14 10:20:00,29.56,29.67,29.42,29.46,704682.0,25.9828,26.0795,25.8598,25.8949,704682.0
2018-12-14 10:30:00,29.46,29.54,29.37,29.47,647093.0,25.8949,25.9653,25.8158,25.9037,647093.0
2018-12-14 10:40:00,29.46,29.5,29.32,29.36,354049.0,25.8949,25.9301,25.7719,25.807,354049.0
2018-12-14 10:50:00,29.36,29.42,29.33,29.35,333160.0,25.807,25.8598,25.7807,25.7983,333160.0
2018-12-14 11:00:00,29.35,29.39,29.32,29.32,366564.0,25.7983,25.8334,25.7719,25.7719,366564.0
2018-12-14 11:10:00,29.33,29.4,29.3,29.39,247277.0,25.7807,25.8422,25.7543,25.8334,247277.0
2018-12-14 11:20:00,29.38,29.39,29.26,29.3,436688.0,25.8246,25.8334,25.7191,25.7543,436688.0
2018-12-14 11:30:00,29.29,29.4,29.27,29.28,435212.0,25.7455,25.8422,25.7279,25.7367,435212.0
2018-12-14 11:40:00,29.27,29.28,29.02,29.04,242962.0,25.7279,25.7367,25.5082,25.5258,242962.0
2018-12-14 11:50:00,29.03,29.12,28.96,29.03,341544.0,25.517,25.5961,25.4555,25.517,341544.0
2018-12-14 12:00:00,29.03,29.11,29.02,29.06,485394.0,25.517,25.5873,25.5082,25.5433,485394.0
2018-12-14 12:10:00,29.07,29.07,28.95,29.02,133845.0,25.5521,25.5521,25.4467,25.5082,133845.0
2018-12-14 12:20:00,29.02,29.08,29.0,29.07,150777.0,25.5082,25.5609,25.4906,25.5521,150777.0
2018-12-14 12:30:00,29.07,29.13,29.05,29.07,144875.0,25.5521,25.6049,25.5346,25.5521,144875.0
2018-12-14 12:40:00,29.07,29.1,29.04,29.08,201788.0,25.5521,25.5785,25.5258,25.5609,201788.0
2018-12-14 12:50:00,29.09,29.09,29.05,29.07,131482.0,25.5697,25.5697,25.5346,25.5521,131482.0
2018-12-14 13:00:00,29.06,29.18,29.04,29.18,217730.0,25.5433,25.6488,25.5258,25.6488,217730.0
2018-12-14 13:10:00,29.18,29.2,29.08,29.08,111249.0,25.6488,25.6664,25.5609,25.5609,111249.0
2018-12-14 13:20:00,29.08,29.11,29.06,29.06,198898.0,25.5609,25.5873,25.5433,25.5433,198898.0
2018-12-14 13:30:00,29.06,29.17,28.99,29.05,797052.0,25.5433,25.64,25.4818,25.5346,797052.0
2018-12-14 13:40:00,29.04,29.06,28.96,28.98,168925.0,25.5258,25.5433,25.4555,25.473,168925.0
2018-12-14 13:50:00,28.97,29.0,28.96,28.96,161193.0,25.4642,25.4906,25.4555,25.4555,161193.0
2018-12-14 14:00:00,28.97,28.99,28.91,28.95,203027.0,25.4642,25.4818,25.4115,25.4467,203027.0
2018-12-14 14:10:00,28.94,29.03,28.92,28.96,372232.0,25.4379,25.517,25.4203,25.4555,372232.0
2018-12-14 14:20:00,28.96,29.04,28.95,29.03,228407.0,25.4555,25.5258,25.4467,25.517,228407.0
2018-12-14 14:30:00,29.02,29.03,28.95,28.96,794278.0,25.5082,25.517,25.4467,25.4555,794278.0
2018-12-14 14:40:00,28.96,28.99,28.85,28.9,273684.0,25.4555,25.4818,25.3588,25.4027,273684.0
2018-12-14 14:50:00,28.91,28.99,28.87,28.96,559662.0,25.4115,25.4818,25.3763,25.4555,559662.0
2018-12-14 15:00:00,28.96,29.01,28.91,28.92,221477.0,25.4555,25.4994,25.4115,25.4203,221477.0
2018-12-14 15:10:00,28.92,29.03,28.92,28.97,182200.0,25.4203,25.517,25.4203,25.4642,182200.0
2018-12-14 15:20:00,28.96,29.0,28.92,28.96,591651.0,25.4555,25.4906,25.4203,25.4555,591651.0
2018-12-14 15:30:00,28.96,28.96,28.9,28.92,605432.0,25.4555,25.4555,25.4027,25.4203,605432.0
2018-12-14 15:40:00,28.92,28.99,28.9,28.99,576858.0,25.4203,25.4818,25.4027,25.4818,576858.0
2018-12-14 15:50:00,28.99,29.06,28.96,29.02,1413365.0,25.4818,25.5433,25.4555,25.5082,1413365.0
2018-12-17 09:30:00,28.92,28.98,28.66,28.92,349417.0,25.4203,25.473,25.1918,25.4203,349417.0
2018-12-17 09:40:00,28.93,29.09,28.82,28.94,445384.0,25.4291,25.5697,25.3324,25.4379,445384.0
2018-12-17 09:50:00,28.94,29.11,28.91,29.1,234953.0,25.4379,25.5873,25.4115,25.5785,234953.0
2018-12-17 10:00:00,29.09,29.11,28.82,28.87,318442.0,25.5697,25.5873,25.3324,25.3763,318442.0
2018-12-17 10:10:00,28.86,29.01,28.84,28.92,190113.0,25.3676,25.4994,25.35,25.4203,190113.0
2018-12-17 10:20:00,28.92,29.01,28.87,28.95,108101.0,25.4203,25.4994,25.3763,25.4467,108101.0
2018-12-17 10:30:00,28.96,29.0,28.93,29.0,162494.0,25.4555,25.4906,25.4291,25.4906,162494.0
2018-12-17 10:40:00,28.99,29.15,28.99,29.05,466661.0,25.4818,25.6225,25.4818,25.5346,466661.0
2018-12-17 10:50:00,29.04,29.25,29.03,29.23,206090.0,25.5258,25.7104,25.517,25.6928,206090.0
2018-12-17 11:00:00,29.23,29.31,29.17,29.29,141143.0,25.6928,25.7631,25.64,25.7455,141143.0
2018-12-17 11:10:00,29.29,29.39,29.26,29.29,180008.0,25.7455,25.8334,25.7191,25.7455,180008.0
2018-12-17 11:20:00,29.28,29.42,29.26,29.39,286174.0,25.7367,25.8598,25.7191,25.8334,286174.0
2018-12-17 11:30:00,29.38,29.4,29.27,29.38,188644.0,25.8246,25.8422,25.7279,25.8246,188644.0
2018-12-17 11:40:00,29.38,29.42,29.32,29.37,204530.0,25.8246,25.8598,25.7719,25.8158,204530.0
2018-12-17 11:50:00,29.38,29.42,29.3,29.35,134135.0,25.8246,25.8598,25.7543,25.7983,134135.0
2018-12-17 12:00:00,29.36,29.4,29.31,29.32,116450.0,25.807,25.8422,25.7631,25.7719,116450.0
2018-12-17 12:10:00,29.32,29.34,29.2,29.24,130254.0,25.7719,25.7895,25.6664,25.7016,130254.0
2018-12-17 12:20:00,29.24,29.27,29.18,29.22,87845.0,25.7016,25.7279,25.6488,25.684,87845.0
2018-12-17 12:30:00,29.21,29.21,29.09,29.12,162766.0,25.6752,25.6752,25.5697,25.5961,162766.0
2018-12-17 12:40:00,29.11,29.25,29.07,29.25,138438.0,25.5873,25.7104,25.5521,25.7104,138438.0
2018-12-17 12:50:00,29.25,29.31,29.22,29.23,155241.0,25.7104,25.7631,25.684,25.6928,155241.0
2018-12-17 13:00:00,29.22,29.25,29.19,29.2,184580.0,25.684,25.7104,25.6576,25.6664,184580.0
2018-12-17 13:10:00,29.19,29.26,29.19,29.21,139406.0,25.6576,25.7191,25.6576,25.6752,139406.0
2018-12-17 13:20:00,29.2,29.28,29.13,29.21,179533.0,25.6664,25.7367,25.6049,25.6752,179533.0
2018-12-17 13:30:00,29.21,29.28,29.17,29.23,326752.0,25.6752,25.7367,25.64,25.6928,326752.0
2018-12-17 13:40:00,29.23,29.35,29.2,29.24,536948.0,25.6928,25.7983,25.6664,25.7016,536948.0
2018-12-17 13:50:00,29.24,29.37,29.19,29.3,484696.0,25.7016,25.8158,25.6576,25.7543,484696.0
2018-12-17 14:00:00,29.3,29.34,29.22,29.28,426398.0,25.7543,25.7895,25.684,25.7367,426398.0
2018-12-17 14:10:00,29.27,29.31,29.24,29.27,337505.0,25.7279,25.7631,25.7016,25.7279,337505.0
2018-12-17 14:20:00,29.27,29.36,29.25,29.29,288023.0,25.7279,25.807,25.7104,25.7455,288023.0
2018-12-17 14:30:00,29.3,29.31,29.18,29.2,389407.0,25.7543,25.7631,25.6488,25.6664,389407.0
2018-12-17 14:40:00,29.2,29.25,29.16,29.19,238378.0,25.6664,25.7104,25.6312,25.6576,238378.0
2018-12-17 14:50:00,29.19,29.22,29.11,29.2,312347.0,25.6576,25.684,25.5873,25.6664,312347.0
2018-12-17 15:00:00,29.19,29.22,29.12,29.13,261762.0,25.6576,25.684,25.5961,25.6049,261762.0
2018-12-17 15:10:00,29.13,29.27,29.12,29.22,355039.0,25.6049,25.7279,25.5961,25.684,355039.0
2018-12-17 15:20:00,29.22,29.22,29.08,29.14,341195.0,25.684,25.684,25.5609,25.6137,341195.0
2018-12-17 15:30:00,29.14,29.17,29.06,29.07,473546.0,25.6137,25.64,25.5433,25.5521,473546.0
2018-12-17 15:40:00,29.07,29.09,28.91,28.95,729377.0,25.5521,25.5697,25.4115,25.4467,729377.0
2018-12-17 15:50:00,28.95,29.09,28.94,29.09,1005849.0,25.4467,25.5697,25.4379,25.5697,1005849.0
2018-12-18 09:30:00,29.09,29.16,28.93,29.14,537593.0,25.5697,25.6312,25.4291,25.6137,537593.0
2018-12-18 09:40:00,29.15,29.72,29.13,29.7,910677.0,25.6225,26.1235,25.6049,26.1059,910677.0
2018-12-18 09:50:00,29.7,29.75,29.47,29.5,775098.0,26.1059,26.1498,25.9037,25.9301,775098.0
2018-12-18 10:00:00,29.5,29.56,29.46,29.52,331869.0,25.9301,25.9828,25.8949,25.9477,331869.0
2018-12-18 10:10:00,29.52,29.52,29.41,29.5,329253.0,25.9477,25.9477,25.851,25.9301,329253.0
2018-12-18 10:20:00,29.5,29.63,29.46,29.61,260631.0,25.9301,26.0444,25.8949,26.0268,260631.0
2018-12-18 10:30:00,29.61,29.68,29.43,29.46,209946.0,26.0268,26.0883,25.8686,25.8949,209946.0
2018-12-18 10:40:00,29.46,29.47,29.27,29.3,297118.0,25.8949,25.9037,25.7279,25.7543,297118.0
2018-12-18 10:50:00,29.3,29.3,29.16,29.17,533695.0,25.7543,25.7543,25.6312,25.64,533695.0
2018-12-18 11:00:00,29.18,29.22,29.03,29.12,508439.0,25.6488,25.684,25.517,25.5961,508439.0
2018-12-18 11:10:00,29.12,29.2,29.09,29.17,319624.0,25.5961,25.6664,25.5697,25.64,319624.0
2018-12-18 11:20:00,29.16,29.16,28.91,28.91,410476.0,25.6312,25.6312,25.4115,25.4115,410476.0
2018-12-18 11:30:00,28.92,29.1,28.91,29.05,399467.0,25.4203,25.5785,25.4115,25.5346,399467.0
2018-12-18 11:40:00,29.05,29.06,28.93,29.04,380066.0,25.5346,25.5433,25.4291,25.5258,380066.0
2018-12-18 11:50:00,29.04,29.1,28.98,28.99,305200.0,25.5258,25.5785,25.473,25.4818,305200.0
2018-12-18 12:00:00,28.98,29.17,28.97,29.17,238763.0,25.473,25.64,25.4642,25.64,238763.0
2018-12-18 12:10:00,29.18,29.25,29.15,29.22,138123.0,25.6488,25.7104,25.6225,25.684,138123.0
2018-12-18 12:20:00,29.23,29.24,29.17,29.2,151032.0,25.6928,25.7016,25.64,25.6664,151032.0
2018-12-18 12:30:00,29.21,29.29,29.19,29.21,113856.0,25.6752,25.7455,25.6576,25.6752,113856.0
2018-12-18 12:40:00,29.21,29.26,29.17,29.24,147130.0,25.6752,25.7191,25.64,25.7016,147130.0
2018-12-18 12:50:00,29.24,29.24,29.12,29.13,197572.0,25.7016,25.7016,25.5961,25.6049,197572.0
2018-12-18 13:00:00,29.12,29.15,29.08,29.15,200821.0,25.5961,25.6225,25.5609,25.6225,200821.0
2018-12-18 13:10:00,29.15,29.22,29.14,29.18,184719.0,25.6225,25.684,25.6137,25.6488,184719.0
2018-12-18 13:20:00,29.18,29.21,29.16,29.2,300406.0,25.6488,25.6752,25.6312,25.6664,300406.0
2018-12-18 13:30:00,29.2,29.21,29.16,29.19,317807.0,25.6664,25.6752,25.6312,25.6576,317807.0
2018-12-18 13:40:00,29.19,29.21,29.1,29.11,365579.0,25.6576,25.6752,25.5785,25.5873,365579.0
2018-12-18 13:50:00,29.11,29.13,29.02,29.06,360459.0,25.5873,25.6049,25.5082,25.5433,360459.0
2018-12-18 14:00:00,29.06,29.12,29.05,29.11,141426.0,25.5433,25.5961,25.5346,25.5873,141426.0
2018-12-18 14:10:00,29.1,29.15,29.03,29.08,555372.0,25.5785,25.6225,25.517,25.5609,555372.0
2018-12-18 14:20:00,29.08,29.1,28.94,28.95,316769.0,25.5609,25.5785,25.4379,25.4467,316769.0
2018-12-18 14:30:00,28.95,29.03,28.92,29.01,258621.0,25.4467,25.517,25.4203,25.4994,258621.0
2018-12-18 14:40:00,29.01,29.01,28.86,28.92,258866.0,25.4994,25.4994,25.3676,25.4203,258866.0
2018-12-18 14:50:00,28.92,28.94,28.79,28.79,247781.0,25.4203,25.4379,25.306,25.306,247781.0
2018-12-18 15:00:00,28.8,28.88,28.76,28.87,292472.0,25.3148,25.3851,25.2797,25.3763,292472.0
2018-12-18 15:10:00,28.87,29.01,28.85,28.97,234607.0,25.3763,25.4994,25.3588,25.4642,234607.0
2018-12-18 15:20:00,28.97,28.99,28.92,28.95,239915.0,25.4642,25.4818,25.4203,25.4467,239915.0
2018-12-18 15:30:00,28.95,29.0,28.94,28.97,250342.0,25.4467,25.4906,25.4379,25.4642,250342.0
2018-12-18 15:40:00,28.97,29.14,28.95,29.12,421348.0,25.4642,25.6137,25.4467,25.5961,421348.0
2018-12-18 15:50:00,29.12,29.13,28.99,29.0,987269.0,25.5961,25.6049,25.4818,25.4906,987269.0
2018-12-19 09:30:00,29.07,29.07,28.87,28.89,329802.0,25.5521,25.5521,25.3763,25.3939,329802.0
2018-12-19 09:40:00,28.89,29.07,28.83,29.0,195380.0,25.3939,25.5521,25.3412,25.4906,195380.0
2018-12-19 09:50:00,29.0,29.19,28.96,29.1,222185.0,25.4906,25.6576,25.4555,25.5785,222185.0
2018-12-19 10:00:00,29.1,29.1,28.99,29.05,132050.0,25.5785,25.5785,25.4818,25.5346,132050.0
2018-12-19 10:10:00,29.06,29.12,29.01,29.12,187787.0,25.5433,25.5961,25.4994,25.5961,187787.0
2018-12-19 10:20:00,29.12,29.17,29.07,29.14,246397.0,25.5961,25.64,25.5521,25.6137,246397.0
2018-12-19 10:30:00,29.15,29.27,29.11,29.21,196953.0,25.6225,25.7279,25.5873,25.6752,196953.0
2018-12-19 10:40:00,29.21,29.27,28.87,28.91,419372.0,25.6752,25.7279,25.3763,25.4115,419372.0
2018-12-19 10:50:00,28.9,28.92,28.74,28.75,595036.0,25.4027,25.4203,25.2621,25.2709,595036.0
2018-12-19 11:00:00,28.75,28.79,28.69,28.71,446157.0,25.2709,25.306,25.2181,25.2357,446157.0
2018-12-19 11:10:00,28.7,28.78,28.63,28.66,405157.0,25.2269,25.2972,25.1654,25.1918,405157.0
2018-12-19 11:20:00,28.65,28.82,28.65,28.69,236895.0,25.183,25.3324,25.183,25.2181,236895.0
2018-12-19 11:30:00,28.68,28.69,28.55,28.63,337769.0,25.2093,25.2181,25.0951,25.1654,337769.0
2018-12-19 11:40:00,28.62,28.65,28.46,28.49,235543.0,25.1566,25.183,25.016,25.0423,235543.0
2018-12-19 11:50:00,28.49,28.6,28.47,28.6,408310.0,25.0423,25.139,25.0247,25.139,408310.0
2018-12-19 12:00:00,28.59,28.72,28.56,28.69,256496.0,25.1302,25.2445,25.1039,25.2181,256496.0
2018-12-19 12:10:00,28.69,28.81,28.66,28.8,265649.0,25.2181,25.3236,25.1918,25.3148,265649.0
2018-12-19 12:20:00,28.8,28.81,28.68,28.75,321639.0,25.3148,25.3236,25.2093,25.2709,321639.0
2018-12-19 12:30:00,28.76,28.84,28.74,28.78,152597.0,25.2797,25.35,25.2621,25.2972,152597.0
2018-12-19 12:40:00,28.79,28.79,28.71,28.74,171053.0,25.306,25.306,25.2357,25.2621,171053.0
2018-12-19 12:50:00,28.76,28.76,28.69,28.69,196974.0,25.2797,25.2797,25.2181,25.2181,196974.0
2018-12-19 13:00:00,28.69,28.74,28.65,28.66,198636.0,25.2181,25.2621,25.183,25.1918,198636.0
2018-12-19 13:10:00,28.65,28.67,28.6,28.62,252105.0,25.183,25.2005,25.139,25.1566,252105.0
2018-12-19 13:20:00,28.62,28.66,28.58,28.61,248886.0,25.1566,25.1918,25.1214,25.1478,248886.0
2018-12-19 13:30:00,28.62,28.7,28.59,28.63,203222.0,25.1566,25.2269,25.1302,25.1654,203222.0
2018-12-19 13:40:00,28.62,28.73,28.62,28.71,284632.0,25.1566,25.2533,25.1566,25.2357,284632.0
2018-12-19 13:50:00,28.71,28.82,28.67,28.8,248549.0,25.2357,25.3324,25.2005,25.3148,248549.0
2018-12-19 14:00:00,28.8,28.86,28.19,28.25,477035.0,25.3148,25.3676,24.7786,24.8314,477035.0
2018-12-19 14:10:00,28.26,28.31,28.06,28.24,522938.0,24.8402,24.8841,24.6644,24.8226,522938.0
2018-12-19 14:20:00,28.24,28.28,28.11,28.24,389535.0,24.8226,24.8577,24.7083,24.8226,389535.0
2018-12-19 14:30:00,28.23,28.29,28.03,28.08,455530.0,24.8138,24.8665,24.638,24.6819,455530.0
2018-12-19 14:40:00,28.07,28.08,27.76,27.89,533233.0,24.6732,24.6819,24.4007,24.5149,533233.0
2018-12-19 14:50:00,27.9,27.9,27.53,27.63,561909.0,24.5237,24.5237,24.1985,24.2864,561909.0
2018-12-19 15:00:00,27.63,27.63,27.29,27.42,770134.0,24.2864,24.2864,23.9875,24.1018,770134.0
2018-12-19 15:10:00,27.41,27.54,27.36,27.49,658709.0,24.093,24.2073,24.0491,24.1633,658709.0
2018-12-19 15:20:00,27.48,27.6,27.38,27.49,765387.0,24.1545,24.26,24.0667,24.1633,765387.0
2018-12-19 15:30:00,27.49,27.6,27.42,27.49,707559.0,24.1633,24.26,24.1018,24.1633,707559.0
2018-12-19 15:40:00,27.48,27.65,27.41,27.63,904240.0,24.1545,24.304,24.093,24.2864,904240.0
2018-12-19 15:50:00,27.62,27.7,27.59,27.63,1351881.0,24.2776,24.3479,24.2512,24.2864,1351881.0
2018-12-20 09:30:00,27.35,27.69,27.09,27.65,691751.0,24.0403,24.3391,23.8117,24.304,691751.0
2018-12-20 09:40:00,27.64,27.67,27.31,27.66,283536.0,24.2952,24.3216,24.0051,24.3128,283536.0
2018-12-20 09:50:00,27.66,27.81,27.59,27.79,397567.0,24.3128,24.4446,24.2512,24.427,397567.0
2018-12-20 10:00:00,27.79,28.0,27.78,27.98,229380.0,24.427,24.6116,24.4182,24.594,229380.0
2018-12-20 10:10:00,27.98,28.08,27.89,27.89,198185.0,24.594,24.6819,24.5149,24.5149,198185.0
2018-12-20 10:20:00,27.88,28.03,27.87,27.91,275406.0,24.5061,24.638,24.4974,24.5325,275406.0
2018-12-20 10:30:00,27.91,27.97,27.83,27.89,191124.0,24.5325,24.5853,24.4622,24.5149,191124.0
2018-12-20 10:40:00,27.88,28.03,27.86,27.98,182228.0,24.5061,24.638,24.4886,24.594,182228.0
2018-12-20 10:50:00,27.98,27.99,27.78,27.81,195204.0,24.594,24.6028,24.4182,24.4446,195204.0
2018-12-20 11:00:00,27.8,27.86,27.64,27.69,225934.0,24.4358,24.4886,24.2952,24.3391,225934.0
2018-12-20 11:10:00,27.68,27.74,27.62,27.62,158916.0,24.3303,24.3831,24.2776,24.2776,158916.0
2018-12-20 11:20:00,27.61,27.62,27.44,27.48,337788.0,24.2688,24.2776,24.1194,24.1545,337788.0
2018-12-20 11:30:00,27.47,27.59,27.42,27.48,256453.0,24.1458,24.2512,24.1018,24.1545,256453.0
2018-12-20 11:40:00,27.48,27.58,27.44,27.52,208525.0,24.1545,24.2424,24.1194,24.1897,208525.0
2018-12-20 11:50:00,27.52,27.57,27.36,27.39,351944.0,24.1897,24.2337,24.0491,24.0754,351944.0
2018-12-20 12:00:00,27.38,27.51,27.37,27.43,225287.0,24.0667,24.1809,24.0579,24.1106,225287.0
2018-12-20 12:10:00,27.44,27.47,27.31,27.44,202500.0,24.1194,24.1458,24.0051,24.1194,202500.0
2018-12-20 12:20:00,27.44,27.6,27.41,27.58,245496.0,24.1194,24.26,24.093,24.2424,245496.0
2018-12-20 12:30:00,27.58,27.62,27.48,27.6,229079.0,24.2424,24.2776,24.1545,24.26,229079.0
2018-12-20 12:40:00,27.59,27.59,27.47,27.49,190412.0,24.2512,24.2512,24.1458,24.1633,190412.0
2018-12-20 12:50:00,27.49,27.51,27.38,27.49,221757.0,24.1633,24.1809,24.0667,24.1633,221757.0
2018-12-20 13:00:00,27.49,27.5,27.32,27.32,112203.0,24.1633,24.1721,24.0139,24.0139,112203.0
2018-12-20 13:10:00,27.31,27.42,27.31,27.36,213910.0,24.0051,24.1018,24.0051,24.0491,213910.0
2018-12-20 13:20:00,27.36,27.41,27.26,27.31,181628.0,24.0491,24.093,23.9612,24.0051,181628.0
2018-12-20 13:30:00,27.31,27.37,27.23,27.33,145042.0,24.0051,24.0579,23.9348,24.0227,145042.0
2018-12-20 13:40:00,27.33,27.35,27.19,27.31,200694.0,24.0227,24.0403,23.8996,24.0051,200694.0
2018-12-20 13:50:00,27.31,27.31,27.2,27.22,205576.0,24.0051,24.0051,23.9084,23.926,205576.0
2018-12-20 14:00:00,27.23,27.28,27.12,27.28,486255.0,23.9348,23.9788,23.8381,23.9788,486255.0
2018-12-20 14:10:00,27.28,27.34,27.2,27.26,404030.0,23.9788,24.0315,23.9084,23.9612,404030.0
2018-12-20 14:20:00,27.28,27.41,27.27,27.38,303380.0,23.9788,24.093,23.97,24.0667,303380.0
2018-12-20 14:30:00,27.38,27.52,27.35,27.41,213444.0,24.0667,24.1897,24.0403,24.093,213444.0
2018-12-20 14:40:00,27.41,27.65,27.4,27.64,245613.0,24.093,24.304,24.0842,24.2952,245613.0
2018-12-20 14:50:00,27.63,27.64,27.43,27.49,248278.0,24.2864,24.2952,24.1106,24.1633,248278.0
2018-12-20 15:00:00,27.49,27.49,27.27,27.34,202601.0,24.1633,24.1633,23.97,24.0315,202601.0
2018-12-20 15:10:00,27.34,27.49,27.33,27.39,240191.0,24.0315,24.1633,24.0227,24.0754,240191.0
2018-12-20 15:20:00,27.38,27.5,27.34,27.36,292594.0,24.0667,24.1721,24.0315,24.0491,292594.0
2018-12-20 15:30:00,27.37,27.45,27.31,27.32,345089.0,24.0579,24.1282,24.0051,24.0139,345089.0
2018-12-20 15:40:00,27.31,27.32,27.08,27.11,707519.0,24.0051,24.0139,23.803,23.8293,707519.0
2018-12-20 15:50:00,27.11,27.15,27.02,27.14,1033711.0,23.8293,23.8645,23.7502,23.8557,1033711.0
2018-12-21 09:30:00,26.3,27.11,26.24,27.08,1860628.0,23.1173,23.8293,23.0646,23.803,1860628.0
2018-12-21 09:40:00,27.08,27.08,26.73,26.76,331566.0,23.803,23.803,23.4953,23.5217,331566.0
2018-12-21 09:50:00,26.75,26.95,26.68,26.94,208946.0,23.5129,23.6887,23.4514,23.6799,208946.0
2018-12-21 10:00:00,26.93,27.06,26.81,26.99,455351.0,23.6711,23.7854,23.5656,23.7238,455351.0
2018-12-21 10:10:00,27.0,27.37,26.98,27.31,554456.0,23.7326,24.0579,23.7151,24.0051,554456.0
2018-12-21 10:20:00,27.31,27.34,27.18,27.29,534208.0,24.0051,24.0315,23.8909,23.9875,534208.0
2018-12-21 10:30:00,27.28,27.35,27.11,27.12,227339.0,23.9788,24.0403,23.8293,23.8381,227339.0
2018-12-21 10:40:00,27.12,27.15,26.97,27.07,329390.0,23.8381,23.8645,23.7063,23.7942,329390.0
2018-12-21 10:50:00,27.07,27.16,26.99,27.09,363234.0,23.7942,23.8733,23.7238,23.8117,363234.0
2018-12-21 11:00:00,27.09,27.13,26.84,26.84,333861.0,23.8117,23.8469,23.592,23.592,333861.0
2018-12-21 11:10:00,26.83,26.91,26.74,26.86,178550.0,23.5832,23.6535,23.5041,23.6096,178550.0
2018-12-21 11:20:00,26.86,26.95,26.78,26.93,246676.0,23.6096,23.6887,23.5393,23.6711,246676.0
2018-12-21 11:30:00,26.94,27.03,26.91,26.96,203886.0,23.6799,23.759,23.6535,23.6975,203886.0
2018-12-21 11:40:00,26.96,27.01,26.83,26.84,308946.0,23.6975,23.7414,23.5832,23.592,308946.0
2018-12-21 11:50:00,26.85,26.94,26.7,26.73,483270.0,23.6008,23.6799,23.4689,23.4953,483270.0
2018-12-21 12:00:00,26.74,26.77,26.62,26.64,239785.0,23.5041,23.5305,23.3986,23.4162,239785.0
2018-12-21 12:10:00,26.63,26.69,26.52,26.57,209506.0,23.4074,23.4602,23.3107,23.3547,209506.0
2018-12-21 12:20:00,26.56,26.58,26.43,26.44,220618.0,23.3459,23.3635,23.2316,23.2404,220618.0
2018-12-21 12:30:00,26.43,26.56,26.39,26.52,350436.0,23.2316,23.3459,23.1965,23.3107,350436.0
2018-12-21 12:40:00,26.53,26.53,26.4,26.44,562959.0,23.3195,23.3195,23.2052,23.2404,562959.0
2018-12-21 12:50:00,26.44,26.48,26.27,26.3,354874.0,23.2404,23.2756,23.091,23.1173,354874.0
2018-12-21 13:00:00,26.31,26.33,26.18,26.24,357465.0,23.1261,23.1437,23.0119,23.0646,357465.0
2018-12-21 13:10:00,26.24,26.25,26.14,26.18,352795.0,23.0646,23.0734,22.9767,23.0119,352795.0
2018-12-21 13:20:00,26.18,26.32,26.17,26.24,323951.0,23.0119,23.1349,23.0031,23.0646,323951.0
2018-12-21 13:30:00,26.24,26.37,26.22,26.3,267248.0,23.0646,23.1789,23.047,23.1173,267248.0
2018-12-21 13:40:00,26.3,26.37,26.28,26.35,263299.0,23.1173,23.1789,23.0998,23.1613,263299.0
2018-12-21 13:50:00,26.35,26.37,26.24,26.27,247454.0,23.1613,23.1789,23.0646,23.091,247454.0
2018-12-21 14:00:00,26.27,26.32,26.23,26.24,180258.0,23.091,23.1349,23.0558,23.0646,180258.0
2018-12-21 14:10:00,26.24,26.27,26.12,26.15,346494.0,23.0646,23.091,22.9591,22.9855,346494.0
2018-12-21 14:20:00,26.15,26.29,26.11,26.17,292208.0,22.9855,23.1086,22.9503,23.0031,292208.0
2018-12-21 14:30:00,26.16,26.18,26.06,26.1,214400.0,22.9943,23.0119,22.9064,22.9415,214400.0
2018-12-21 14:40:00,26.09,26.1,25.96,26.01,336411.0,22.9328,22.9415,22.8185,22.8624,336411.0
2018-12-21 14:50:00,26.01,26.15,25.97,26.03,309316.0,22.8624,22.9855,22.8273,22.88,309316.0
2018-12-21 15:00:00,26.04,26.15,25.99,26.05,364880.0,22.8888,22.9855,22.8449,22.8976,364880.0
2018-12-21 15:10:00,26.05,26.06,25.87,25.89,394588.0,22.8976,22.9064,22.7394,22.757,394588.0
2018-12-21 15:20:00,25.9,25.92,25.69,25.71,608556.0,22.7658,22.7833,22.5812,22.5987,608556.0
2018-12-21 15:30:00,25.7,25.76,25.56,25.59,790027.0,22.59,22.6427,22.4669,22.4933,790027.0
2018-12-21 15:40:00,25.59,25.83,25.57,25.74,710887.0,22.4933,22.7042,22.4757,22.6251,710887.0
2018-12-21 15:50:00,25.74,25.87,25.69,25.84,1627567.0,22.6251,22.7394,22.5812,22.713,1627567.0
2018-12-24 09:30:00,25.61,25.87,25.53,25.73,461477.0,22.5108,22.7394,22.4405,22.6163,461477.0
2018-12-24 09:40:00,25.74,25.78,25.46,25.53,319275.0,22.6251,22.6603,22.379,22.4405,319275.0
2018-12-24 09:50:00,25.53,25.54,25.24,25.32,414186.0,22.4405,22.4493,22.1856,22.2559,414186.0
2018-12-24 10:00:00,25.32,25.41,25.23,25.27,419583.0,22.2559,22.335,22.1768,22.212,419583.0
2018-12-24 10:10:00,25.27,25.6,25.27,25.52,290354.0,22.212,22.5021,22.212,22.4317,290354.0
2018-12-24 10:20:00,25.52,25.56,25.45,25.48,252148.0,22.4317,22.4669,22.3702,22.3966,252148.0
2018-12-24 10:30:00,25.48,25.79,25.48,25.77,249884.0,22.3966,22.6691,22.3966,22.6515,249884.0
2018-12-24 10:40:00,25.78,25.94,25.75,25.78,285176.0,22.6603,22.8009,22.6339,22.6603,285176.0
2018-12-24 10:50:00,25.77,25.78,25.68,25.77,193790.0,22.6515,22.6603,22.5724,22.6515,193790.0
2018-12-24 11:00:00,25.77,25.92,25.66,25.69,300471.0,22.6515,22.7833,22.5548,22.5812,300471.0
2018-12-24 11:10:00,25.68,25.69,25.39,25.41,237871.0,22.5724,22.5812,22.3175,22.335,237871.0
2018-12-24 11:20:00,25.41,25.52,25.29,25.32,250791.0,22.335,22.4317,22.2296,22.2559,250791.0
2018-12-24 11:30:00,25.32,25.48,25.32,25.45,240048.0,22.2559,22.3966,22.2559,22.3702,240048.0
2018-12-24 11:40:00,25.46,25.49,25.22,25.25,264185.0,22.379,22.4054,22.168,22.1944,264185.0
2018-12-24 11:50:00,25.25,25.36,25.2,25.24,342625.0,22.1944,22.2911,22.1505,22.1856,342625.0
2018-12-24 12:00:00,25.24,25.33,25.16,25.16,296560.0,22.1856,22.2647,22.1153,22.1153,296560.0
2018-12-24 12:10:00,25.16,25.25,25.14,25.19,246636.0,22.1153,22.1944,22.0977,22.1417,246636.0
2018-12-24 12:20:00,25.18,25.33,25.15,25.3,529195.0,22.1329,22.2647,22.1065,22.2384,529195.0
2018-12-24 12:30:00,25.3,25.35,25.22,25.3,437372.0,22.2384,22.2823,22.168,22.2384,437372.0
2018-12-24 12:40:00,25.31,25.32,25.23,25.25,450370.0,22.2471,22.2559,22.1768,22.1944,450370.0
2018-12-24 12:50:00,25.24,25.32,25.15,25.16,1112344.0,22.1856,22.2559,22.1065,22.1153,1112344.0
2018-12-26 09:30:00,25.34,25.45,25.11,25.24,395394.0,22.2735,22.3702,22.0714,22.1856,395394.0
2018-12-26 09:40:00,25.25,25.25,24.88,24.88,393699.0,22.1944,22.1944,21.8692,21.8692,393699.0
2018-12-26 09:50:00,24.89,24.92,24.73,24.76,255920.0,21.878,21.9043,21.7373,21.7637,255920.0
2018-12-26 10:00:00,24.75,24.95,24.7,24.95,280258.0,21.7549,21.9307,21.711,21.9307,280258.0
2018-12-26 10:10:00,24.95,24.95,24.74,24.86,285178.0,21.9307,21.9307,21.7461,21.8516,285178.0
2018-12-26 10:20:00,24.85,25.03,24.84,24.94,317074.0,21.8428,22.001,21.834,21.9219,317074.0
2018-12-26 10:30:00,24.93,24.99,24.85,24.93,319972.0,21.9131,21.9659,21.8428,21.9131,319972.0
2018-12-26 10:40:00,24.92,25.01,24.88,24.98,468372.0,21.9043,21.9835,21.8692,21.9571,468372.0
2018-12-26 10:50:00,24.97,25.11,24.94,24.95,671626.0,21.9483,22.0714,21.9219,21.9307,671626.0
2018-12-26 11:00:00,24.95,25.23,24.93,25.22,207987.0,21.9307,22.1768,21.9131,22.168,207987.0
2018-12-26 11:10:00,25.23,25.45,25.23,25.42,298587.0,22.1768,22.3702,22.1768,22.3438,298587.0
2018-12-26 11:20:00,25.42,25.49,25.4,25.46,167139.0,22.3438,22.4054,22.3263,22.379,167139.0
2018-12-26 11:30:00,25.46,25.54,25.43,25.53,316830.0,22.379,22.4493,22.3526,22.4405,316830.0
2018-12-26 11:40:00,25.53,25.56,25.46,25.55,222959.0,22.4405,22.4669,22.379,22.4581,222959.0
2018-12-26 11:50:00,25.55,25.66,25.46,25.64,216920.0,22.4581,22.5548,22.379,22.5372,216920.0
2018-12-26 12:00:00,25.65,25.85,25.61,25.85,211994.0,22.546,22.7218,22.5108,22.7218,211994.0
2018-12-26 12:10:00,25.84,25.92,25.77,25.82,321174.0,22.713,22.7833,22.6515,22.6954,321174.0
2018-12-26 12:20:00,25.82,25.92,25.79,25.8,189655.0,22.6954,22.7833,22.6691,22.6779,189655.0
2018-12-26 12:30:00,25.79,26.04,25.77,25.95,212503.0,22.6691,22.8888,22.6515,22.8097,212503.0
2018-12-26 12:40:00,25.96,26.01,25.86,25.88,142255.0,22.8185,22.8624,22.7306,22.7482,142255.0
2018-12-26 12:50:00,25.88,26.01,25.88,25.97,111793.0,22.7482,22.8624,22.7482,22.8273,111793.0
2018-12-26 13:00:00,25.97,26.04,25.9,25.93,162099.0,22.8273,22.8888,22.7658,22.7921,162099.0
2018-12-26 13:10:00,25.93,25.97,25.75,25.77,161419.0,22.7921,22.8273,22.6339,22.6515,161419.0
2018-12-26 13:20:00,25.76,25.87,25.76,25.79,114329.0,22.6427,22.7394,22.6427,22.6691,114329.0
2018-12-26 13:30:00,25.8,25.87,25.77,25.86,90130.0,22.6779,22.7394,22.6515,22.7306,90130.0
2018-12-26 13:40:00,25.86,26.02,25.84,26.0,124195.0,22.7306,22.8712,22.713,22.8536,124195.0
2018-12-26 13:50:00,26.0,26.03,25.96,26.01,239169.0,22.8536,22.88,22.8185,22.8624,239169.0
2018-12-26 14:00:00,26.01,26.02,25.9,25.91,104117.0,22.8624,22.8712,22.7658,22.7745,104117.0
2018-12-26 14:10:00,25.9,25.97,25.81,25.83,190058.0,22.7658,22.8273,22.6866,22.7042,190058.0
2018-12-26 14:20:00,25.84,25.97,25.82,25.92,171507.0,22.713,22.8273,22.6954,22.7833,171507.0
2018-12-26 14:30:00,25.92,26.0,25.9,25.91,117729.0,22.7833,22.8536,22.7658,22.7745,117729.0
2018-12-26 14:40:00,25.91,25.93,25.8,25.8,242134.0,22.7745,22.7921,22.6779,22.6779,242134.0
2018-12-26 14:50:00,25.8,25.93,25.8,25.93,235072.0,22.6779,22.7921,22.6779,22.7921,235072.0
2018-12-26 15:00:00,25.92,26.02,25.88,25.95,312079.0,22.7833,22.8712,22.7482,22.8097,312079.0
2018-12-26 15:10:00,25.95,26.01,25.91,25.94,208598.0,22.8097,22.8624,22.7745,22.8009,208598.0
2018-12-26 15:20:00,25.94,26.12,25.94,26.09,176627.0,22.8009,22.9591,22.8009,22.9328,176627.0
2018-12-26 15:30:00,26.1,26.31,26.08,26.3,232524.0,22.9415,23.1261,22.924,23.1173,232524.0
2018-12-26 15:40:00,26.3,26.4,26.26,26.3,456134.0,23.1173,23.2052,23.0822,23.1173,456134.0
2018-12-26 15:50:00,26.29,26.45,26.24,26.44,965333.0,23.1086,23.2492,23.0646,23.2404,965333.0
2018-12-27 09:30:00,25.89,26.24,25.66,26.09,381607.0,22.757,23.0646,22.5548,22.9328,381607.0
2018-12-27 09:40:00,26.09,26.12,25.78,25.84,253382.0,22.9328,22.9591,22.6603,22.713,253382.0
2018-12-27 09:50:00,25.84,25.93,25.73,25.87,237728.0,22.713,22.7921,22.6163,22.7394,237728.0
2018-12-27 10:00:00,25.88,25.93,25.5,25.51,281995.0,22.7482,22.7921,22.4142,22.4229,281995.0
2018-12-27 10:10:00,25.51,25.73,25.48,25.59,262809.0,22.4229,22.6163,22.3966,22.4933,262809.0
2018-12-27 10:20:00,25.58,25.67,25.54,25.62,209887.0,22.4845,22.5636,22.4493,22.5196,209887.0
2018-12-27 10:30:00,25.62,25.78,25.55,25.7,241830.0,22.5196,22.6603,22.4581,22.59,241830.0
2018-12-27 10:40:00,25.7,25.87,25.67,25.79,128406.0,22.59,22.7394,22.5636,22.6691,128406.0
2018-12-27 10:50:00,25.78,25.8,25.63,25.63,146810.0,22.6603,22.6779,22.5284,22.5284,146810.0
2018-12-27 11:00:00,25.63,25.67,25.57,25.65,150653.0,22.5284,22.5636,22.4757,22.546,150653.0
2018-12-27 11:10:00,25.65,25.85,25.63,25.84,138701.0,22.546,22.7218,22.5284,22.713,138701.0
2018-12-27 11:20:00,25.84,26.01,25.83,25.95,308768.0,22.713,22.8624,22.7042,22.8097,308768.0
2018-12-27 11:30:00,25.96,26.04,25.84,25.94,268933.0,22.8185,22.8888,22.713,22.8009,268933.0
2018-12-27 11:40:00,25.94,25.94,25.69,25.76,242612.0,22.8009,22.8009,22.5812,22.6427,242612.0
2018-12-27 11:50:00,25.76,25.91,25.72,25.87,220939.0,22.6427,22.7745,22.6075,22.7394,220939.0
2018-12-27 12:00:00,25.87,25.87,25.75,25.79,315746.0,22.7394,22.7394,22.6339,22.6691,315746.0
2018-12-27 12:10:00,25.79,25.8,25.72,25.77,275006.0,22.6691,22.6779,22.6075,22.6515,275006.0
2018-12-27 12:20:00,25.76,25.76,25.52,25.58,233448.0,22.6427,22.6427,22.4317,22.4845,233448.0
2018-12-27 12:30:00,25.57,25.65,25.54,25.64,217455.0,22.4757,22.546,22.4493,22.5372,217455.0
2018-12-27 12:40:00,25.64,25.68,25.57,25.59,222809.0,22.5372,22.5724,22.4757,22.4933,222809.0
2018-12-27 12:50:00,25.59,25.62,25.55,25.6,240736.0,22.4933,22.5196,22.4581,22.5021,240736.0
2018-12-27 13:00:00,25.59,25.7,25.57,25.59,285469.0,22.4933,22.59,22.4757,22.4933,285469.0
2018-12-27 13:10:00,25.59,25.62,25.52,25.52,161360.0,22.4933,22.5196,22.4317,22.4317,161360.0
2018-12-27 13:20:00,25.51,25.51,25.42,25.42,137223.0,22.4229,22.4229,22.3438,22.3438,137223.0
2018-12-27 13:30:00,25.42,25.5,25.39,25.47,172550.0,22.3438,22.4142,22.3175,22.3878,172550.0
2018-12-27 13:40:00,25.47,25.51,25.36,25.37,231416.0,22.3878,22.4229,22.2911,22.2999,231416.0
2018-12-27 13:50:00,25.38,25.46,25.36,25.44,231547.0,22.3087,22.379,22.2911,22.3614,231547.0
2018-12-27 14:00:00,25.44,25.53,25.43,25.44,319640.0,22.3614,22.4405,22.3526,22.3614,319640.0
2018-12-27 14:10:00,25.44,25.45,25.37,25.4,159948.0,22.3614,22.3702,22.2999,22.3263,159948.0
2018-12-27 14:20:00,25.4,25.4,25.29,25.34,245642.0,22.3263,22.3263,22.2296,22.2735,245642.0
2018-12-27 14:30:00,25.35,25.39,25.32,25.34,220042.0,22.2823,22.3175,22.2559,22.2735,220042.0
2018-12-27 14:40:00,25.33,25.53,25.33,25.46,215758.0,22.2647,22.4405,22.2647,22.379,215758.0
2018-12-27 14:50:00,25.46,25.65,25.42,25.65,283522.0,22.379,22.546,22.3438,22.546,283522.0
2018-12-27 15:00:00,25.65,25.69,25.55,25.67,284769.0,22.546,22.5812,22.4581,22.5636,284769.0
2018-12-27 15:10:00,25.66,25.82,25.63,25.71,291986.0,22.5548,22.6954,22.5284,22.5987,291986.0
2018-12-27 15:20:00,25.71,25.92,25.7,25.89,488776.0,22.5987,22.7833,22.59,22.757,488776.0
2018-12-27 15:30:00,25.9,26.03,25.79,26.0,474693.0,22.7658,22.88,22.6691,22.8536,474693.0
2018-12-27 15:40:00,26.01,26.21,26.0,26.2,551299.0,22.8624,23.0382,22.8536,23.0294,551299.0
2018-12-27 15:50:00,26.2,26.36,26.11,26.36,921104.0,23.0294,23.1701,22.9503,23.1701,921104.0
2018-12-28 09:30:00,26.58,26.77,26.49,26.76,403348.0,23.3635,23.5305,23.2844,23.5217,403348.0
2018-12-28 09:40:00,26.77,26.89,26.65,26.67,265153.0,23.5305,23.6359,23.425,23.4426,265153.0
2018-12-28 09:50:00,26.67,26.9,26.58,26.89,267116.0,23.4426,23.6447,23.3635,23.6359,267116.0
2018-12-28 10:00:00,26.88,26.94,26.67,26.67,190933.0,23.6272,23.6799,23.4426,23.4426,190933.0
2018-12-28 10:10:00,26.66,26.68,26.48,26.53,198959.0,23.4338,23.4514,23.2756,23.3195,198959.0
2018-12-28 10:20:00,26.52,26.54,26.3,26.33,191027.0,23.3107,23.3283,23.1173,23.1437,191027.0
2018-12-28 10:30:00,26.33,26.37,26.23,26.36,128147.0,23.1437,23.1789,23.0558,23.1701,128147.0
2018-12-28 10:40:00,26.35,26.41,26.28,26.37,187548.0,23.1613,23.214,23.0998,23.1789,187548.0
2018-12-28 10:50:00,26.38,26.5,26.31,26.43,266774.0,23.1877,23.2931,23.1261,23.2316,266774.0
2018-12-28 11:00:00,26.44,26.53,26.28,26.38,135641.0,23.2404,23.3195,23.0998,23.1877,135641.0
2018-12-28 11:10:00,26.38,26.51,26.37,26.43,206061.0,23.1877,23.3019,23.1789,23.2316,206061.0
2018-12-28 11:20:00,26.42,26.54,26.41,26.49,192941.0,23.2228,23.3283,23.214,23.2844,192941.0
2018-12-28 11:30:00,26.49,26.68,26.48,26.66,174381.0,23.2844,23.4514,23.2756,23.4338,174381.0
2018-12-28 11:40:00,26.65,26.67,26.46,26.49,134312.0,23.425,23.4426,23.258,23.2844,134312.0
2018-12-28 11:50:00,26.5,26.53,26.4,26.43,142706.0,23.2931,23.3195,23.2052,23.2316,142706.0
2018-12-28 12:00:00,26.43,26.53,26.42,26.52,66881.0,23.2316,23.3195,23.2228,23.3107,66881.0
2018-12-28 12:10:00,26.52,26.53,26.41,26.45,97650.0,23.3107,23.3195,23.214,23.2492,97650.0
2018-12-28 12:20:00,26.45,26.56,26.39,26.54,111234.0,23.2492,23.3459,23.1965,23.3283,111234.0
2018-12-28 12:30:00,26.54,26.57,26.45,26.49,118281.0,23.3283,23.3547,23.2492,23.2844,118281.0
2018-12-28 12:40:00,26.5,26.55,26.47,26.5,116047.0,23.2931,23.3371,23.2668,23.2931,116047.0
2018-12-28 12:50:00,26.51,26.55,26.45,26.46,147545.0,23.3019,23.3371,23.2492,23.258,147545.0
2018-12-28 13:00:00,26.47,26.55,26.47,26.54,119660.0,23.2668,23.3371,23.2668,23.3283,119660.0
2018-12-28 13:10:00,26.54,26.61,26.52,26.52,151090.0,23.3283,23.3898,23.3107,23.3107,151090.0
2018-12-28 13:20:00,26.52,26.53,26.42,26.47,89793.0,23.3107,23.3195,23.2228,23.2668,89793.0
2018-12-28 13:30:00,26.47,26.48,26.4,26.43,85313.0,23.2668,23.2756,23.2052,23.2316,85313.0
2018-12-28 13:40:00,26.43,26.49,26.41,26.47,146029.0,23.2316,23.2844,23.214,23.2668,146029.0
2018-12-28 13:50:00,26.48,26.54,26.45,26.48,178775.0,23.2756,23.3283,23.2492,23.2756,178775.0
2018-12-28 14:00:00,26.49,26.69,26.49,26.69,213901.0,23.2844,23.4602,23.2844,23.4602,213901.0
2018-12-28 14:10:00,26.7,26.85,26.68,26.76,190831.0,23.4689,23.6008,23.4514,23.5217,190831.0
2018-12-28 14:20:00,26.76,26.83,26.69,26.7,173781.0,23.5217,23.5832,23.4602,23.4689,173781.0
2018-12-28 14:30:00,26.7,26.83,26.68,26.83,133415.0,23.4689,23.5832,23.4514,23.5832,133415.0
2018-12-28 14:40:00,26.83,26.96,26.8,26.95,112807.0,23.5832,23.6975,23.5568,23.6887,112807.0
2018-12-28 14:50:00,26.94,26.97,26.85,26.89,176566.0,23.6799,23.7063,23.6008,23.6359,176566.0
2018-12-28 15:00:00,26.89,26.91,26.64,26.68,235100.0,23.6359,23.6535,23.4162,23.4514,235100.0
2018-12-28 15:10:00,26.68,26.69,26.56,26.57,167667.0,23.4514,23.4602,23.3459,23.3547,167667.0
2018-12-28 15:20:00,26.58,26.59,26.44,26.5,236357.0,23.3635,23.3723,23.2404,23.2931,236357.0
2018-12-28 15:30:00,26.49,26.54,26.42,26.45,319825.0,23.2844,23.3283,23.2228,23.2492,319825.0
2018-12-28 15:40:00,26.45,26.49,26.34,26.44,563228.0,23.2492,23.2844,23.1525,23.2404,563228.0
2018-12-28 15:50:00,26.43,26.48,26.36,26.46,860712.0,23.2316,23.2756,23.1701,23.258,860712.0
2018-12-31 09:30:00,26.54,26.69,26.44,26.56,382868.0,23.3283,23.4602,23.2404,23.3459,382868.0
2018-12-31 09:40:00,26.57,26.58,26.38,26.41,275926.0,23.3547,23.3635,23.1877,23.214,275926.0
2018-12-31 09:50:00,26.42,26.54,26.41,26.44,172153.0,23.2228,23.3283,23.214,23.2404,172153.0
2018-12-31 10:00:00,26.45,26.48,26.23,26.3,233499.0,23.2492,23.2756,23.0558,23.1173,233499.0
2018-12-31 10:10:00,26.3,26.34,26.12,26.12,270188.0,23.1173,23.1525,22.9591,22.9591,270188.0
2018-12-31 10:20:00,26.11,26.19,26.04,26.1,185091.0,22.9503,23.0207,22.8888,22.9415,185091.0
2018-12-31 10:30:00,26.09,26.11,26.0,26.01,268250.0,22.9328,22.9503,22.8536,22.8624,268250.0
2018-12-31 10:40:00,26.01,26.15,26.0,26.08,126872.0,22.8624,22.9855,22.8536,22.924,126872.0
2018-12-31 10:50:00,26.07,26.07,25.87,25.89,376870.0,22.9152,22.9152,22.7394,22.757,376870.0
2018-12-31 11:00:00,25.9,25.92,25.81,25.85,181035.0,22.7658,22.7833,22.6866,22.7218,181035.0
2018-12-31 11:10:00,25.85,25.87,25.77,25.84,246101.0,22.7218,22.7394,22.6515,22.713,246101.0
2018-12-31 11:20:00,25.85,25.99,25.75,25.97,233497.0,22.7218,22.8449,22.6339,22.8273,233497.0
2018-12-31 11:30:00,25.97,26.04,25.87,26.0,191249.0,22.8273,22.8888,22.7394,22.8536,191249.0
2018-12-31 11:40:00,26.0,26.08,25.87,26.07,142217.0,22.8536,22.924,22.7394,22.9152,142217.0
2018-12-31 11:50:00,26.08,26.19,26.04,26.19,139006.0,22.924,23.0207,22.8888,23.0207,139006.0
2018-12-31 12:00:00,26.18,26.21,26.13,26.2,157978.0,23.0119,23.0382,22.9679,23.0294,157978.0
2018-12-31 12:10:00,26.19,26.28,26.15,26.24,164332.0,23.0207,23.0998,22.9855,23.0646,164332.0
2018-12-31 12:20:00,26.24,26.27,26.19,26.24,125982.0,23.0646,23.091,23.0207,23.0646,125982.0
2018-12-31 12:30:00,26.24,26.33,26.21,26.3,268221.0,23.0646,23.1437,23.0382,23.1173,268221.0
2018-12-31 12:40:00,26.31,26.32,26.21,26.26,155716.0,23.1261,23.1349,23.0382,23.0822,155716.0
2018-12-31 12:50:00,26.25,26.29,26.23,26.27,115114.0,23.0734,23.1086,23.0558,23.091,115114.0
2018-12-31 13:00:00,26.27,26.29,26.15,26.23,119592.0,23.091,23.1086,22.9855,23.0558,119592.0
2018-12-31 13:10:00,26.21,26.24,26.18,26.22,143177.0,23.0382,23.0646,23.0119,23.047,143177.0
2018-12-31 13:20:00,26.21,26.31,26.2,26.29,92615.0,23.0382,23.1261,23.0294,23.1086,92615.0
2018-12-31 13:30:00,26.29,26.34,26.25,26.32,130946.0,23.1086,23.1525,23.0734,23.1349,130946.0
2018-12-31 13:40:00,26.32,26.33,26.15,26.21,141504.0,23.1349,23.1437,22.9855,23.0382,141504.0
2018-12-31 13:50:00,26.21,26.21,26.13,26.16,93304.0,23.0382,23.0382,22.9679,22.9943,93304.0
2018-12-31 14:00:00,26.16,26.24,26.11,26.23,153131.0,22.9943,23.0646,22.9503,23.0558,153131.0
2018-12-31 14:10:00,26.22,26.32,26.2,26.31,123314.0,23.047,23.1349,23.0294,23.1261,123314.0
2018-12-31 14:20:00,26.32,26.32,26.16,26.25,200130.0,23.1349,23.1349,22.9943,23.0734,200130.0
2018-12-31 14:30:00,26.24,26.27,26.18,26.24,148941.0,23.0646,23.091,23.0119,23.0646,148941.0
2018-12-31 14:40:00,26.24,26.35,26.22,26.33,133744.0,23.0646,23.1613,23.047,23.1437,133744.0
2018-12-31 14:50:00,26.34,26.41,26.31,26.32,137215.0,23.1525,23.214,23.1261,23.1349,137215.0
2018-12-31 15:00:00,26.32,26.44,26.3,26.4,171862.0,23.1349,23.2404,23.1173,23.2052,171862.0
2018-12-31 15:10:00,26.4,26.43,26.35,26.39,134396.0,23.2052,23.2316,23.1613,23.1965,134396.0
2018-12-31 15:20:00,26.39,26.41,26.3,26.39,149361.0,23.1965,23.214,23.1173,23.1965,149361.0
2018-12-31 15:30:00,26.39,26.5,26.39,26.47,226599.0,23.1965,23.2931,23.1965,23.2668,226599.0
2018-12-31 15:40:00,26.47,26.6,26.46,26.46,319298.0,23.2668,23.381,23.258,23.258,319298.0
2018-12-31 15:50:00,26.46,26.57,26.37,26.57,879544.0,23.258,23.3547,23.1789,23.3547,879544.0
2019-01-02 09:30:00,26.11,26.27,26.03,26.07,255587.0,22.9503,23.091,22.88,22.9152,255587.0
2019-01-02 09:40:00,26.06,26.22,26.02,26.12,163962.0,22.9064,23.047,22.8712,22.9591,163962.0
2019-01-02 09:50:00,26.12,26.25,26.01,26.24,114593.0,22.9591,23.0734,22.8624,23.0646,114593.0
2019-01-02 10:00:00,26.24,26.43,26.16,26.41,185848.0,23.0646,23.2316,22.9943,23.214,185848.0
2019-01-02 10:10:00,26.41,26.66,26.4,26.62,205631.0,23.214,23.4338,23.2052,23.3986,205631.0
2019-01-02 10:20:00,26.62,26.89,26.61,26.85,208884.0,23.3986,23.6359,23.3898,23.6008,208884.0
2019-01-02 10:30:00,26.84,26.96,26.76,26.95,178089.0,23.592,23.6975,23.5217,23.6887,178089.0
2019-01-02 10:40:00,26.95,27.06,26.9,26.99,194030.0,23.6887,23.7854,23.6447,23.7238,194030.0
2019-01-02 10:50:00,26.98,27.12,26.96,27.05,220959.0,23.7151,23.8381,23.6975,23.7766,220959.0
2019-01-02 11:00:00,27.05,27.15,26.99,27.14,135726.0,23.7766,23.8645,23.7238,23.8557,135726.0
2019-01-02 11:10:00,27.14,27.35,27.11,27.34,306352.0,23.8557,24.0403,23.8293,24.0315,306352.0
2019-01-02 11:20:00,27.34,27.42,27.26,27.28,153866.0,24.0315,24.1018,23.9612,23.9788,153866.0
2019-01-02 11:30:00,27.28,27.36,27.24,27.28,168230.0,23.9788,24.0491,23.9436,23.9788,168230.0
2019-01-02 11:40:00,27.27,27.38,27.24,27.38,166239.0,23.97,24.0667,23.9436,24.0667,166239.0
2019-01-02 11:50:00,27.38,27.45,27.29,27.35,91617.0,24.0667,24.1282,23.9875,24.0403,91617.0
2019-01-02 12:00:00,27.35,27.39,27.27,27.39,140933.0,24.0403,24.0754,23.97,24.0754,140933.0
2019-01-02 12:10:00,27.39,27.4,27.27,27.3,125514.0,24.0754,24.0842,23.97,23.9963,125514.0
2019-01-02 12:20:00,27.29,27.45,27.26,27.42,266301.0,23.9875,24.1282,23.9612,24.1018,266301.0
2019-01-02 12:30:00,27.42,27.59,27.42,27.55,158675.0,24.1018,24.2512,24.1018,24.2161,158675.0
2019-01-02 12:40:00,27.56,27.64,27.52,27.54,172974.0,24.2249,24.2952,24.1897,24.2073,172974.0
2019-01-02 12:50:00,27.54,27.54,27.44,27.47,120641.0,24.2073,24.2073,24.1194,24.1458,120641.0
2019-01-02 13:00:00,27.46,27.58,27.46,27.55,109295.0,24.137,24.2424,24.137,24.2161,109295.0
2019-01-02 13:10:00,27.55,27.55,27.37,27.4,191765.0,24.2161,24.2161,24.0579,24.0842,191765.0
2019-01-02 13:20:00,27.39,27.41,27.3,27.38,169878.0,24.0754,24.093,23.9963,24.0667,169878.0
2019-01-02 13:30:00,27.38,27.43,27.34,27.37,85759.0,24.0667,24.1106,24.0315,24.0579,85759.0
2019-01-02 13:40:00,27.36,27.38,27.31,27.35,78403.0,24.0491,24.0667,24.0051,24.0403,78403.0
2019-01-02 13:50:00,27.34,27.41,27.22,27.41,130646.0,24.0315,24.093,23.926,24.093,130646.0
2019-01-02 14:00:00,27.4,27.4,27.28,27.32,117052.0,24.0842,24.0842,23.9788,24.0139,117052.0
2019-01-02 14:10:00,27.33,27.4,27.29,27.36,105700.0,24.0227,24.0842,23.9875,24.0491,105700.0
2019-01-02 14:20:00,27.36,27.41,27.32,27.35,82386.0,24.0491,24.093,24.0139,24.0403,82386.0
2019-01-02 14:30:00,27.35,27.42,27.33,27.38,86373.0,24.0403,24.1018,24.0227,24.0667,86373.0
2019-01-02 14:40:00,27.38,27.38,27.26,27.36,98715.0,24.0667,24.0667,23.9612,24.0491,98715.0
2019-01-02 14:50:00,27.36,27.41,27.32,27.32,94321.0,24.0491,24.093,24.0139,24.0139,94321.0
2019-01-02 15:00:00,27.31,27.34,27.18,27.21,118260.0,24.0051,24.0315,23.8909,23.9172,118260.0
2019-01-02 15:10:00,27.21,27.25,27.13,27.16,142161.0,23.9172,23.9524,23.8469,23.8733,142161.0
2019-01-02 15:20:00,27.16,27.23,27.11,27.19,231982.0,23.8733,23.9348,23.8293,23.8996,231982.0
2019-01-02 15:30:00,27.17,27.23,27.1,27.15,197239.0,23.8821,23.9348,23.8205,23.8645,197239.0
2019-01-02 15:40:00,27.15,27.18,27.08,27.12,229667.0,23.8645,23.8909,23.803,23.8381,229667.0
2019-01-02 15:50:00,27.12,27.34,27.11,27.3,638650.0,23.8381,24.0315,23.8293,23.9963,638650.0
2019-01-03 09:30:00,27.32,27.43,26.95,26.99,407090.0,24.0139,24.1106,23.6887,23.7238,407090.0
2019-01-03 09:40:00,26.98,27.28,26.97,27.04,131162.0,23.7151,23.9788,23.7063,23.7678,131162.0
2019-01-03 09:50:00,27.04,27.11,26.86,26.88,271111.0,23.7678,23.8293,23.6096,23.6272,271111.0
2019-01-03 10:00:00,26.88,26.88,26.55,26.58,674709.0,23.6272,23.6272,23.3371,23.3635,674709.0
2019-01-03 10:10:00,26.58,26.75,26.44,26.73,362934.0,23.3635,23.5129,23.2404,23.4953,362934.0
2019-01-03 10:20:00,26.72,26.81,26.67,26.73,199330.0,23.4865,23.5656,23.4426,23.4953,199330.0
2019-01-03 10:30:00,26.73,26.74,26.42,26.45,400272.0,23.4953,23.5041,23.2228,23.2492,400272.0
2019-01-03 10:40:00,26.46,26.62,26.45,26.48,155003.0,23.258,23.3986,23.2492,23.2756,155003.0
2019-01-03 10:50:00,26.48,26.68,26.45,26.66,191920.0,23.2756,23.4514,23.2492,23.4338,191920.0
2019-01-03 11:00:00,26.65,26.69,26.6,26.6,208015.0,23.425,23.4602,23.381,23.381,208015.0
2019-01-03 11:10:00,26.61,26.92,26.61,26.85,286496.0,23.3898,23.6623,23.3898,23.6008,286496.0
2019-01-03 11:20:00,26.85,27.03,26.83,26.95,371877.0,23.6008,23.759,23.5832,23.6887,371877.0
2019-01-03 11:30:00,26.95,27.2,26.92,27.16,335592.0,23.6887,23.9084,23.6623,23.8733,335592.0
2019-01-03 11:40:00,27.17,27.39,27.16,27.33,301572.0,23.8821,24.0754,23.8733,24.0227,301572.0
2019-01-03 11:50:00,27.33,27.47,27.32,27.39,266834.0,24.0227,24.1458,24.0139,24.0754,266834.0
2019-01-03 12:00:00,27.38,27.53,27.37,27.52,177117.0,24.0667,24.1985,24.0579,24.1897,177117.0
2019-01-03 12:10:00,27.51,27.64,27.48,27.5,305782.0,24.1809,24.2952,24.1545,24.1721,305782.0
2019-01-03 12:20:00,27.51,27.59,27.42,27.48,139039.0,24.1809,24.2512,24.1018,24.1545,139039.0
2019-01-03 12:30:00,27.48,27.5,27.33,27.35,188785.0,24.1545,24.1721,24.0227,24.0403,188785.0
2019-01-03 12:40:00,27.35,27.38,27.25,27.32,207795.0,24.0403,24.0667,23.9524,24.0139,207795.0
2019-01-03 12:50:00,27.32,27.48,27.31,27.41,144938.0,24.0139,24.1545,24.0051,24.093,144938.0
2019-01-03 13:00:00,27.4,27.4,27.28,27.33,141038.0,24.0842,24.0842,23.9788,24.0227,141038.0
2019-01-03 13:10:00,27.32,27.41,27.22,27.26,184390.0,24.0139,24.093,23.926,23.9612,184390.0
2019-01-03 13:20:00,27.25,27.34,27.25,27.29,71209.0,23.9524,24.0315,23.9524,23.9875,71209.0
2019-01-03 13:30:00,27.28,27.35,27.23,27.34,124771.0,23.9788,24.0403,23.9348,24.0315,124771.0
2019-01-03 13:40:00,27.33,27.38,27.3,27.32,129724.0,24.0227,24.0667,23.9963,24.0139,129724.0
2019-01-03 13:50:00,27.33,27.33,27.15,27.17,227017.0,24.0227,24.0227,23.8645,23.8821,227017.0
2019-01-03 14:00:00,27.17,27.17,27.05,27.1,198543.0,23.8821,23.8821,23.7766,23.8205,198543.0
2019-01-03 14:10:00,27.1,27.13,27.01,27.12,131134.0,23.8205,23.8469,23.7414,23.8381,131134.0
2019-01-03 14:20:00,27.11,27.31,27.11,27.31,104844.0,23.8293,24.0051,23.8293,24.0051,104844.0
2019-01-03 14:30:00,27.31,27.37,27.22,27.26,118470.0,24.0051,24.0579,23.926,23.9612,118470.0
2019-01-03 14:40:00,27.26,27.29,27.13,27.16,142312.0,23.9612,23.9875,23.8469,23.8733,142312.0
2019-01-03 14:50:00,27.16,27.18,27.01,27.1,144315.0,23.8733,23.8909,23.7414,23.8205,144315.0
2019-01-03 15:00:00,27.11,27.22,27.1,27.16,151446.0,23.8293,23.926,23.8205,23.8733,151446.0
2019-01-03 15:10:00,27.15,27.2,27.1,27.18,177014.0,23.8645,23.9084,23.8205,23.8909,177014.0
2019-01-03 15:20:00,27.17,27.23,27.15,27.18,137618.0,23.8821,23.9348,23.8645,23.8909,137618.0
2019-01-03 15:30:00,27.19,27.23,27.02,27.03,263380.0,23.8996,23.9348,23.7502,23.759,263380.0
2019-01-03 15:40:00,27.02,27.08,26.99,27.05,322654.0,23.7502,23.803,23.7238,23.7766,322654.0
2019-01-03 15:50:00,27.05,27.15,27.04,27.13,950197.0,23.7766,23.8645,23.7678,23.8469,950197.0
2019-01-04 09:30:00,27.69,27.8,27.45,27.63,319230.0,24.3391,24.4358,24.1282,24.2864,319230.0
2019-01-04 09:40:00,27.63,27.91,27.57,27.89,187909.0,24.2864,24.5325,24.2337,24.5149,187909.0
2019-01-04 09:50:00,27.88,27.9,27.73,27.76,180446.0,24.5061,24.5237,24.3743,24.4007,180446.0
2019-01-04 10:00:00,27.77,27.84,27.64,27.68,162137.0,24.4095,24.471,24.2952,24.3303,162137.0
2019-01-04 10:10:00,27.68,27.75,27.63,27.71,164734.0,24.3303,24.3919,24.2864,24.3567,164734.0
2019-01-04 10:20:00,27.7,28.14,27.57,28.14,324390.0,24.3479,24.7347,24.2337,24.7347,324390.0
2019-01-04 10:30:00,28.13,28.26,28.06,28.14,208204.0,24.7259,24.8402,24.6644,24.7347,208204.0
2019-01-04 10:40:00,28.14,28.16,27.9,28.05,193384.0,24.7347,24.7523,24.5237,24.6556,193384.0
2019-01-04 10:50:00,28.04,28.18,28.02,28.17,132604.0,24.6468,24.7698,24.6292,24.7611,132604.0
2019-01-04 11:00:00,28.16,28.25,28.02,28.15,285353.0,24.7523,24.8314,24.6292,24.7435,285353.0
2019-01-04 11:10:00,28.15,28.23,27.95,27.95,264346.0,24.7435,24.8138,24.5677,24.5677,264346.0
2019-01-04 11:20:00,27.95,28.0,27.82,27.89,248251.0,24.5677,24.6116,24.4534,24.5149,248251.0
2019-01-04 11:30:00,27.89,27.94,27.84,27.92,225538.0,24.5149,24.5589,24.471,24.5413,225538.0
2019-01-04 11:40:00,27.92,28.05,27.89,27.98,138833.0,24.5413,24.6556,24.5149,24.594,138833.0
2019-01-04 11:50:00,27.98,28.07,27.96,28.07,161079.0,24.594,24.6732,24.5765,24.6732,161079.0
2019-01-04 12:00:00,28.06,28.13,27.99,28.11,133547.0,24.6644,24.7259,24.6028,24.7083,133547.0
2019-01-04 12:10:00,28.1,28.2,28.07,28.17,100509.0,24.6995,24.7874,24.6732,24.7611,100509.0
2019-01-04 12:20:00,28.18,28.21,28.12,28.19,77425.0,24.7698,24.7962,24.7171,24.7786,77425.0
2019-01-04 12:30:00,28.2,28.23,28.16,28.23,81888.0,24.7874,24.8138,24.7523,24.8138,81888.0
2019-01-04 12:40:00,28.23,28.29,28.21,28.26,138916.0,24.8138,24.8665,24.7962,24.8402,138916.0
2019-01-04 12:50:00,28.27,28.3,28.23,28.24,70888.0,24.8489,24.8753,24.8138,24.8226,70888.0
2019-01-04 13:00:00,28.24,28.36,28.24,28.35,91775.0,24.8226,24.9281,24.8226,24.9193,91775.0
2019-01-04 13:10:00,28.35,28.42,28.28,28.4,160624.0,24.9193,24.9808,24.8577,24.9632,160624.0
2019-01-04 13:20:00,28.4,28.43,28.31,28.36,72194.0,24.9632,24.9896,24.8841,24.9281,72194.0
2019-01-04 13:30:00,28.36,28.39,28.27,28.28,107104.0,24.9281,24.9544,24.8489,24.8577,107104.0
2019-01-04 13:40:00,28.28,28.29,28.19,28.23,312766.0,24.8577,24.8665,24.7786,24.8138,312766.0
2019-01-04 13:50:00,28.23,28.26,28.19,28.26,113490.0,24.8138,24.8402,24.7786,24.8402,113490.0
2019-01-04 14:00:00,28.26,28.27,28.17,28.21,116981.0,24.8402,24.8489,24.7611,24.7962,116981.0
2019-01-04 14:10:00,28.22,28.27,28.19,28.26,114413.0,24.805,24.8489,24.7786,24.8402,114413.0
2019-01-04 14:20:00,28.26,28.37,28.24,28.37,134997.0,24.8402,24.9368,24.8226,24.9368,134997.0
2019-01-04 14:30:00,28.37,28.48,28.37,28.45,122646.0,24.9368,25.0335,24.9368,25.0072,122646.0
2019-01-04 14:40:00,28.45,28.5,28.39,28.43,200241.0,25.0072,25.0511,24.9544,24.9896,200241.0
2019-01-04 14:50:00,28.43,28.44,28.31,28.33,130860.0,24.9896,24.9984,24.8841,24.9017,130860.0
2019-01-04 15:00:00,28.33,28.43,28.32,28.37,138310.0,24.9017,24.9896,24.8929,24.9368,138310.0
2019-01-04 15:10:00,28.36,28.5,28.33,28.46,167128.0,24.9281,25.0511,24.9017,25.016,167128.0
2019-01-04 15:20:00,28.46,28.47,28.32,28.43,159825.0,25.016,25.0247,24.8929,24.9896,159825.0
2019-01-04 15:30:00,28.42,28.53,28.41,28.46,207083.0,24.9808,25.0775,24.972,25.016,207083.0
2019-01-04 15:40:00,28.46,28.52,28.42,28.47,366881.0,25.016,25.0687,24.9808,25.0247,366881.0
2019-01-04 15:50:00,28.46,28.5,28.4,28.41,778463.0,25.016,25.0511,24.9632,24.972,778463.0
2019-01-07 09:30:00,28.64,28.64,28.11,28.21,399204.0,25.1742,25.1742,24.7083,24.7962,399204.0
2019-01-07 09:40:00,28.21,28.44,28.2,28.32,232632.0,24.7962,24.9984,24.7874,24.8929,232632.0
2019-01-07 09:50:00,28.32,28.44,28.21,28.44,207074.0,24.8929,24.9984,24.7962,24.9984,207074.0
2019-01-07 10:00:00,28.43,28.72,28.37,28.72,224044.0,24.9896,25.2445,24.9368,25.2445,224044.0
2019-01-07 10:10:00,28.73,28.85,28.63,28.78,237579.0,25.2533,25.3588,25.1654,25.2972,237579.0
2019-01-07 10:20:00,28.78,28.98,28.72,28.85,196212.0,25.2972,25.473,25.2445,25.3588,196212.0
2019-01-07 10:30:00,28.85,28.92,28.68,28.69,191321.0,25.3588,25.4203,25.2093,25.2181,191321.0
2019-01-07 10:40:00,28.68,28.92,28.66,28.88,172921.0,25.2093,25.4203,25.1918,25.3851,172921.0
2019-01-07 10:50:00,28.88,28.98,28.84,28.94,256502.0,25.3851,25.473,25.35,25.4379,256502.0
2019-01-07 11:00:00,28.93,28.99,28.86,28.91,157338.0,25.4291,25.4818,25.3676,25.4115,157338.0
2019-01-07 11:10:00,28.92,28.93,28.82,28.88,135687.0,25.4203,25.4291,25.3324,25.3851,135687.0
2019-01-07 11:20:00,28.88,28.9,28.76,28.81,172971.0,25.3851,25.4027,25.2797,25.3236,172971.0
2019-01-07 11:30:00,28.81,28.92,28.77,28.9,277964.0,25.3236,25.4203,25.2884,25.4027,277964.0
2019-01-07 11:40:00,28.9,29.0,28.88,28.95,182132.0,25.4027,25.4906,25.3851,25.4467,182132.0
2019-01-07 11:50:00,28.96,29.07,28.94,29.07,170989.0,25.4555,25.5521,25.4379,25.5521,170989.0
2019-01-07 12:00:00,29.07,29.08,28.99,29.01,141154.0,25.5521,25.5609,25.4818,25.4994,141154.0
2019-01-07 12:10:00,29.02,29.12,28.98,29.03,111352.0,25.5082,25.5961,25.473,25.517,111352.0
2019-01-07 12:20:00,29.03,29.05,28.98,29.02,90688.0,25.517,25.5346,25.473,25.5082,90688.0
2019-01-07 12:30:00,29.03,29.12,29.02,29.07,120689.0,25.517,25.5961,25.5082,25.5521,120689.0
2019-01-07 12:40:00,29.08,29.11,29.03,29.05,169893.0,25.5609,25.5873,25.517,25.5346,169893.0
2019-01-07 12:50:00,29.05,29.08,29.01,29.04,125945.0,25.5346,25.5609,25.4994,25.5258,125945.0
2019-01-07 13:00:00,29.04,29.1,29.02,29.03,119561.0,25.5258,25.5785,25.5082,25.517,119561.0
2019-01-07 13:10:00,29.03,29.07,29.0,29.03,124630.0,25.517,25.5521,25.4906,25.517,124630.0
2019-01-07 13:20:00,29.04,29.05,28.94,28.96,168012.0,25.5258,25.5346,25.4379,25.4555,168012.0
2019-01-07 13:30:00,28.96,28.97,28.9,28.94,212280.0,25.4555,25.4642,25.4027,25.4379,212280.0
2019-01-07 13:40:00,28.93,28.94,28.77,28.78,198774.0,25.4291,25.4379,25.2884,25.2972,198774.0
2019-01-07 13:50:00,28.78,28.79,28.64,28.66,185294.0,25.2972,25.306,25.1742,25.1918,185294.0
2019-01-07 14:00:00,28.66,28.74,28.65,28.72,165788.0,25.1918,25.2621,25.183,25.2445,165788.0
2019-01-07 14:10:00,28.72,28.74,28.64,28.69,262704.0,25.2445,25.2621,25.1742,25.2181,262704.0
2019-01-07 14:20:00,28.68,28.82,28.67,28.73,195351.0,25.2093,25.3324,25.2005,25.2533,195351.0
2019-01-07 14:30:00,28.73,28.81,28.7,28.77,248293.0,25.2533,25.3236,25.2269,25.2884,248293.0
2019-01-07 14:40:00,28.77,28.9,28.77,28.9,232416.0,25.2884,25.4027,25.2884,25.4027,232416.0
2019-01-07 14:50:00,28.89,28.9,28.8,28.84,246922.0,25.3939,25.4027,25.3148,25.35,246922.0
2019-01-07 15:00:00,28.84,28.87,28.73,28.84,251420.0,25.35,25.3763,25.2533,25.35,251420.0
2019-01-07 15:10:00,28.84,28.87,28.79,28.87,169463.0,25.35,25.3763,25.306,25.3763,169463.0
2019-01-07 15:20:00,28.87,28.88,28.82,28.83,190449.0,25.3763,25.3851,25.3324,25.3412,190449.0
2019-01-07 15:30:00,28.83,28.85,28.75,28.79,389994.0,25.3412,25.3588,25.2709,25.306,389994.0
2019-01-07 15:40:00,28.79,28.91,28.74,28.89,568212.0,25.306,25.4115,25.2621,25.3939,568212.0
2019-01-07 15:50:00,28.89,28.93,28.8,28.82,859745.0,25.3939,25.4291,25.3148,25.3324,859745.0
2019-01-08 09:30:00,29.24,29.34,28.86,28.92,442507.0,25.7016,25.7895,25.3676,25.4203,442507.0
2019-01-08 09:40:00,28.91,29.18,28.87,29.15,292093.0,25.4115,25.6488,25.3763,25.6225,292093.0
2019-01-08 09:50:00,29.15,29.4,29.15,29.38,219800.0,25.6225,25.8422,25.6225,25.8246,219800.0
2019-01-08 10:00:00,29.39,29.57,29.39,29.45,239361.0,25.8334,25.9916,25.8334,25.8862,239361.0
2019-01-08 10:10:00,29.45,29.48,29.18,29.18,179691.0,25.8862,25.9125,25.6488,25.6488,179691.0
2019-01-08 10:20:00,29.18,29.3,29.17,29.29,183132.0,25.6488,25.7543,25.64,25.7455,183132.0
2019-01-08 10:30:00,29.29,29.33,29.17,29.3,369371.0,25.7455,25.7807,25.64,25.7543,369371.0
2019-01-08 10:40:00,29.29,29.32,29.15,29.19,247791.0,25.7455,25.7719,25.6225,25.6576,247791.0
2019-01-08 10:50:00,29.19,29.25,29.15,29.22,185044.0,25.6576,25.7104,25.6225,25.684,185044.0
2019-01-08 11:00:00,29.22,29.28,29.19,29.22,170146.0,25.684,25.7367,25.6576,25.684,170146.0
2019-01-08 11:10:00,29.22,29.41,29.21,29.4,116222.0,25.684,25.851,25.6752,25.8422,116222.0
2019-01-08 11:20:00,29.39,29.41,29.32,29.37,98971.0,25.8334,25.851,25.7719,25.8158,98971.0
2019-01-08 11:30:00,29.36,29.36,29.22,29.26,134618.0,25.807,25.807,25.684,25.7191,134618.0
2019-01-08 11:40:00,29.25,29.34,29.22,29.34,99387.0,25.7104,25.7895,25.684,25.7895,99387.0
2019-01-08 11:50:00,29.34,29.5,29.28,29.48,128423.0,25.7895,25.9301,25.7367,25.9125,128423.0
2019-01-08 12:00:00,29.48,29.58,29.48,29.54,140694.0,25.9125,26.0004,25.9125,25.9653,140694.0
2019-01-08 12:10:00,29.54,29.55,29.44,29.49,92428.0,25.9653,25.9741,25.8774,25.9213,92428.0
2019-01-08 12:20:00,29.5,29.53,29.38,29.4,81738.0,25.9301,25.9565,25.8246,25.8422,81738.0
2019-01-08 12:30:00,29.4,29.43,29.36,29.39,100483.0,25.8422,25.8686,25.807,25.8334,100483.0
2019-01-08 12:40:00,29.38,29.42,29.26,29.28,137828.0,25.8246,25.8598,25.7191,25.7367,137828.0
2019-01-08 12:50:00,29.27,29.33,29.26,29.32,77419.0,25.7279,25.7807,25.7191,25.7719,77419.0
2019-01-08 13:00:00,29.31,29.35,29.24,29.28,125877.0,25.7631,25.7983,25.7016,25.7367,125877.0
2019-01-08 13:10:00,29.29,29.35,29.26,29.34,104174.0,25.7455,25.7983,25.7191,25.7895,104174.0
2019-01-08 13:20:00,29.35,29.42,29.34,29.41,109635.0,25.7983,25.8598,25.7895,25.851,109635.0
2019-01-08 13:30:00,29.41,29.51,29.41,29.41,136088.0,25.851,25.9389,25.851,25.851,136088.0
2019-01-08 13:40:00,29.42,29.42,29.31,29.37,98524.0,25.8598,25.8598,25.7631,25.8158,98524.0
2019-01-08 13:50:00,29.38,29.43,29.35,29.35,118781.0,25.8246,25.8686,25.7983,25.7983,118781.0
2019-01-08 14:00:00,29.35,29.37,29.27,29.28,124168.0,25.7983,25.8158,25.7279,25.7367,124168.0
2019-01-08 14:10:00,29.28,29.32,29.28,29.29,99769.0,25.7367,25.7719,25.7367,25.7455,99769.0
2019-01-08 14:20:00,29.28,29.32,29.25,29.3,123197.0,25.7367,25.7719,25.7104,25.7543,123197.0
2019-01-08 14:30:00,29.31,29.34,29.28,29.32,106535.0,25.7631,25.7895,25.7367,25.7719,106535.0
2019-01-08 14:40:00,29.32,29.34,29.25,29.28,146692.0,25.7719,25.7895,25.7104,25.7367,146692.0
2019-01-08 14:50:00,29.28,29.32,29.23,29.26,213061.0,25.7367,25.7719,25.6928,25.7191,213061.0
2019-01-08 15:00:00,29.26,29.28,29.19,29.24,320028.0,25.7191,25.7367,25.6576,25.7016,320028.0
2019-01-08 15:10:00,29.25,29.3,29.21,29.28,96914.0,25.7104,25.7543,25.6752,25.7367,96914.0
2019-01-08 15:20:00,29.28,29.29,29.23,29.27,189218.0,25.7367,25.7455,25.6928,25.7279,189218.0
2019-01-08 15:30:00,29.27,29.28,29.2,29.24,291131.0,25.7279,25.7367,25.6664,25.7016,291131.0
2019-01-08 15:40:00,29.24,29.27,29.18,29.19,383535.0,25.7016,25.7279,25.6488,25.6576,383535.0
2019-01-08 15:50:00,29.19,29.22,29.16,29.2,815972.0,25.6576,25.684,25.6312,25.6664,815972.0
2019-01-09 09:30:00,29.64,29.74,29.5,29.69,469298.0,26.0532,26.1411,25.9301,26.0971,469298.0
2019-01-09 09:40:00,29.69,29.78,29.67,29.75,174756.0,26.0971,26.1762,26.0795,26.1498,174756.0
2019-01-09 09:50:00,29.76,29.84,29.63,29.75,204827.0,26.1586,26.229,26.0444,26.1498,204827.0
2019-01-09 10:00:00,29.76,29.81,29.67,29.7,256105.0,26.1586,26.2026,26.0795,26.1059,256105.0
2019-01-09 10:10:00,29.71,29.76,29.67,29.72,153537.0,26.1147,26.1586,26.0795,26.1235,153537.0
2019-01-09 10:20:00,29.72,29.74,29.62,29.62,175891.0,26.1235,26.1411,26.0356,26.0356,175891.0
2019-01-09 10:30:00,29.62,29.62,29.29,29.39,244440.0,26.0356,26.0356,25.7455,25.8334,244440.0
2019-01-09 10:40:00,29.38,29.39,29.31,29.38,152342.0,25.8246,25.8334,25.7631,25.8246,152342.0
2019-01-09 10:50:00,29.38,29.43,29.33,29.36,148150.0,25.8246,25.8686,25.7807,25.807,148150.0
2019-01-09 11:00:00,29.36,29.51,29.35,29.43,105791.0,25.807,25.9389,25.7983,25.8686,105791.0
2019-01-09 11:10:00,29.43,29.55,29.43,29.48,98781.0,25.8686,25.9741,25.8686,25.9125,98781.0
2019-01-09 11:20:00,29.47,29.69,29.38,29.65,276752.0,25.9037,26.0971,25.8246,26.062,276752.0
2019-01-09 11:30:00,29.64,29.77,29.6,29.75,221404.0,26.0532,26.1674,26.018,26.1498,221404.0
2019-01-09 11:40:00,29.75,29.84,29.68,29.78,263141.0,26.1498,26.229,26.0883,26.1762,263141.0
2019-01-09 11:50:00,29.78,29.83,29.71,29.73,157986.0,26.1762,26.2202,26.1147,26.1323,157986.0
2019-01-09 12:00:00,29.73,29.82,29.73,29.76,178963.0,26.1323,26.2114,26.1323,26.1586,178963.0
2019-01-09 12:10:00,29.76,29.81,29.74,29.79,134836.0,26.1586,26.2026,26.1411,26.185,134836.0
2019-01-09 12:20:00,29.79,29.83,29.74,29.76,114319.0,26.185,26.2202,26.1411,26.1586,114319.0
2019-01-09 12:30:00,29.77,29.83,29.77,29.8,132921.0,26.1674,26.2202,26.1674,26.1938,132921.0
2019-01-09 12:40:00,29.8,29.96,29.78,29.93,710928.0,26.1938,26.3344,26.1762,26.3081,710928.0
2019-01-09 12:50:00,29.94,30.11,29.93,30.09,292421.0,26.3169,26.4663,26.3081,26.4487,292421.0
2019-01-09 13:00:00,30.1,30.12,30.01,30.04,164924.0,26.4575,26.4751,26.3784,26.4048,164924.0
2019-01-09 13:10:00,30.04,30.11,30.01,30.08,104291.0,26.4048,26.4663,26.3784,26.4399,104291.0
2019-01-09 13:20:00,30.07,30.08,30.02,30.03,97410.0,26.4311,26.4399,26.3872,26.396,97410.0
2019-01-09 13:30:00,30.03,30.05,29.95,30.0,161547.0,26.396,26.4135,26.3256,26.3696,161547.0
2019-01-09 13:40:00,30.01,30.06,29.99,30.03,79215.0,26.3784,26.4223,26.3608,26.396,79215.0
2019-01-09 13:50:00,30.03,30.08,29.99,30.07,123403.0,26.396,26.4399,26.3608,26.4311,123403.0
2019-01-09 14:00:00,30.07,30.13,29.99,30.1,307803.0,26.4311,26.4839,26.3608,26.4575,307803.0
2019-01-09 14:10:00,30.1,30.1,29.89,29.9,207279.0,26.4575,26.4575,26.2729,26.2817,207279.0
2019-01-09 14:20:00,29.89,29.98,29.88,29.96,209634.0,26.2729,26.352,26.2641,26.3344,209634.0
2019-01-09 14:30:00,29.96,29.96,29.88,29.9,254550.0,26.3344,26.3344,26.2641,26.2817,254550.0
2019-01-09 14:40:00,29.89,29.99,29.88,29.98,220660.0,26.2729,26.3608,26.2641,26.352,220660.0
2019-01-09 14:50:00,29.99,30.01,29.93,29.96,147435.0,26.3608,26.3784,26.3081,26.3344,147435.0
2019-01-09 15:00:00,29.96,30.05,29.96,30.05,113850.0,26.3344,26.4135,26.3344,26.4135,113850.0
2019-01-09 15:10:00,30.05,30.08,30.01,30.08,121186.0,26.4135,26.4399,26.3784,26.4399,121186.0
2019-01-09 15:20:00,30.08,30.09,30.01,30.05,169504.0,26.4399,26.4487,26.3784,26.4135,169504.0
2019-01-09 15:30:00,30.05,30.07,29.98,30.0,249565.0,26.4135,26.4311,26.352,26.3696,249565.0
2019-01-09 15:40:00,30.0,30.0,29.89,29.92,353720.0,26.3696,26.3696,26.2729,26.2993,353720.0
2019-01-09 15:50:00,29.92,30.02,29.91,30.0,1072382.0,26.2993,26.3872,26.2905,26.3696,1072382.0
2019-01-10 09:30:00,29.75,29.94,29.71,29.93,534025.0,26.1498,26.3169,26.1147,26.3081,534025.0
2019-01-10 09:40:00,29.93,29.95,29.72,29.81,325897.0,26.3081,26.3256,26.1235,26.2026,325897.0
2019-01-10 09:50:00,29.81,30.1,29.81,30.08,192473.0,26.2026,26.4575,26.2026,26.4399,192473.0
2019-01-10 10:00:00,30.08,30.28,30.07,30.23,157295.0,26.4399,26.6157,26.4311,26.5718,157295.0
2019-01-10 10:10:00,30.24,30.33,30.18,30.23,149003.0,26.5806,26.6597,26.5278,26.5718,149003.0
2019-01-10 10:20:00,30.22,30.32,30.21,30.3,203997.0,26.563,26.6509,26.5542,26.6333,203997.0
2019-01-10 10:30:00,30.3,30.35,30.28,30.32,87722.0,26.6333,26.6772,26.6157,26.6509,87722.0
2019-01-10 10:40:00,30.31,30.32,30.23,30.3,151753.0,26.6421,26.6509,26.5718,26.6333,151753.0
2019-01-10 10:50:00,30.3,30.47,30.29,30.45,92447.0,26.6333,26.7827,26.6245,26.7651,92447.0
2019-01-10 11:00:00,30.46,30.57,30.42,30.51,168313.0,26.7739,26.8706,26.7388,26.8179,168313.0
2019-01-10 11:10:00,30.51,30.6,30.5,30.51,138271.0,26.8179,26.897,26.8091,26.8179,138271.0
2019-01-10 11:20:00,30.51,30.57,30.47,30.52,299642.0,26.8179,26.8706,26.7827,26.8267,299642.0
2019-01-10 11:30:00,30.52,30.62,30.49,30.55,217765.0,26.8267,26.9146,26.8003,26.853,217765.0
2019-01-10 11:40:00,30.56,30.68,30.56,30.67,148910.0,26.8618,26.9673,26.8618,26.9585,148910.0
2019-01-10 11:50:00,30.68,30.74,30.64,30.73,184434.0,26.9673,27.02,26.9321,27.0113,184434.0
2019-01-10 12:00:00,30.72,30.75,30.56,30.57,215494.0,27.0025,27.0288,26.8618,26.8706,215494.0
2019-01-10 12:10:00,30.57,30.63,30.56,30.61,141841.0,26.8706,26.9234,26.8618,26.9058,141841.0
2019-01-10 12:20:00,30.59,30.66,30.56,30.63,143590.0,26.8882,26.9497,26.8618,26.9234,143590.0
2019-01-10 12:30:00,30.63,30.67,30.58,30.59,150198.0,26.9234,26.9585,26.8794,26.8882,150198.0
2019-01-10 12:40:00,30.58,30.67,30.5,30.63,164960.0,26.8794,26.9585,26.8091,26.9234,164960.0
2019-01-10 12:50:00,30.63,30.69,30.61,30.67,125323.0,26.9234,26.9761,26.9058,26.9585,125323.0
2019-01-10 13:00:00,30.67,30.68,30.49,30.5,144403.0,26.9585,26.9673,26.8003,26.8091,144403.0
2019-01-10 13:10:00,30.49,30.54,30.43,30.45,316196.0,26.8003,26.8442,26.7476,26.7651,316196.0
2019-01-10 13:20:00,30.44,30.59,30.42,30.57,192515.0,26.7564,26.8882,26.7388,26.8706,192515.0
2019-01-10 13:30:00,30.57,30.62,30.53,30.55,138651.0,26.8706,26.9146,26.8355,26.853,138651.0
2019-01-10 13:40:00,30.54,30.56,30.45,30.48,125714.0,26.8442,26.8618,26.7651,26.7915,125714.0
2019-01-10 13:50:00,30.48,30.57,30.41,30.57,261515.0,26.7915,26.8706,26.73,26.8706,261515.0
2019-01-10 14:00:00,30.56,30.67,30.56,30.65,118043.0,26.8618,26.9585,26.8618,26.9409,118043.0
2019-01-10 14:10:00,30.66,30.73,30.65,30.72,139644.0,26.9497,27.0113,26.9409,27.0025,139644.0
2019-01-10 14:20:00,30.72,30.73,30.65,30.71,106753.0,27.0025,27.0113,26.9409,26.9937,106753.0
2019-01-10 14:30:00,30.71,30.73,30.63,30.65,156274.0,26.9937,27.0113,26.9234,26.9409,156274.0
2019-01-10 14:40:00,30.65,30.73,30.61,30.64,126213.0,26.9409,27.0113,26.9058,26.9321,126213.0
2019-01-10 14:50:00,30.64,30.68,30.62,30.68,119037.0,26.9321,26.9673,26.9146,26.9673,119037.0
2019-01-10 15:00:00,30.67,30.84,30.66,30.82,262723.0,26.9585,27.1079,26.9497,27.0904,262723.0
2019-01-10 15:10:00,30.81,30.82,30.74,30.79,219169.0,27.0816,27.0904,27.02,27.064,219169.0
2019-01-10 15:20:00,30.8,30.8,30.71,30.73,234764.0,27.0728,27.0728,26.9937,27.0113,234764.0
2019-01-10 15:30:00,30.73,30.78,30.65,30.76,342383.0,27.0113,27.0552,26.9409,27.0376,342383.0
2019-01-10 15:40:00,30.76,30.84,30.75,30.83,641286.0,27.0376,27.1079,27.0288,27.0992,641286.0
2019-01-10 15:50:00,30.83,30.89,30.79,30.87,1330281.0,27.0992,27.1519,27.064,27.1343,1330281.0
2019-01-11 09:30:00,30.49,30.57,30.27,30.36,818948.0,26.8003,26.8706,26.6069,26.686,818948.0
2019-01-11 09:40:00,30.35,30.62,30.33,30.52,309707.0,26.6772,26.9146,26.6597,26.8267,309707.0
2019-01-11 09:50:00,30.51,30.51,30.25,30.4,405785.0,26.8179,26.8179,26.5893,26.7212,405785.0
2019-01-11 10:00:00,30.39,30.46,30.34,30.4,238131.0,26.7124,26.7739,26.6685,26.7212,238131.0
2019-01-11 10:10:00,30.4,30.4,30.21,30.23,160295.0,26.7212,26.7212,26.5542,26.5718,160295.0
2019-01-11 10:20:00,30.24,30.26,30.04,30.15,480561.0,26.5806,26.5981,26.4048,26.5014,480561.0
2019-01-11 10:30:00,30.16,30.32,30.15,30.29,192208.0,26.5102,26.6509,26.5014,26.6245,192208.0
2019-01-11 10:40:00,30.3,30.39,30.29,30.32,268054.0,26.6333,26.7124,26.6245,26.6509,268054.0
2019-01-11 10:50:00,30.32,30.37,30.28,30.3,222026.0,26.6509,26.6948,26.6157,26.6333,222026.0
2019-01-11 11:00:00,30.3,30.37,30.3,30.32,179623.0,26.6333,26.6948,26.6333,26.6509,179623.0
2019-01-11 11:10:00,30.33,30.44,30.31,30.41,320949.0,26.6597,26.7564,26.6421,26.73,320949.0
2019-01-11 11:20:00,30.41,30.44,30.37,30.42,250268.0,26.73,26.7564,26.6948,26.7388,250268.0
2019-01-11 11:30:00,30.42,30.53,30.39,30.48,119413.0,26.7388,26.8355,26.7124,26.7915,119413.0
2019-01-11 11:40:00,30.49,30.61,30.49,30.6,207871.0,26.8003,26.9058,26.8003,26.897,207871.0
2019-01-11 11:50:00,30.6,30.6,30.52,30.55,162727.0,26.897,26.897,26.8267,26.853,162727.0
2019-01-11 12:00:00,30.55,30.65,30.5,30.65,123736.0,26.853,26.9409,26.8091,26.9409,123736.0
2019-01-11 12:10:00,30.64,30.66,30.58,30.6,208742.0,26.9321,26.9497,26.8794,26.897,208742.0
2019-01-11 12:20:00,30.6,30.6,30.5,30.51,152941.0,26.897,26.897,26.8091,26.8179,152941.0
2019-01-11 12:30:00,30.5,30.61,30.48,30.6,183976.0,26.8091,26.9058,26.7915,26.897,183976.0
2019-01-11 12:40:00,30.59,30.66,30.59,30.63,88715.0,26.8882,26.9497,26.8882,26.9234,88715.0
2019-01-11 12:50:00,30.63,30.69,30.61,30.64,96286.0,26.9234,26.9761,26.9058,26.9321,96286.0
2019-01-11 13:00:00,30.64,30.64,30.54,30.55,118110.0,26.9321,26.9321,26.8442,26.853,118110.0
2019-01-11 13:10:00,30.55,30.56,30.48,30.53,209451.0,26.853,26.8618,26.7915,26.8355,209451.0
2019-01-11 13:20:00,30.53,30.55,30.5,30.53,141519.0,26.8355,26.853,26.8091,26.8355,141519.0
2019-01-11 13:30:00,30.53,30.55,30.49,30.51,214225.0,26.8355,26.853,26.8003,26.8179,214225.0
2019-01-11 13:40:00,30.51,30.57,30.5,30.54,98895.0,26.8179,26.8706,26.8091,26.8442,98895.0
2019-01-11 13:50:00,30.54,30.55,30.51,30.53,102065.0,26.8442,26.853,26.8179,26.8355,102065.0
2019-01-11 14:00:00,30.53,30.55,30.5,30.54,128825.0,26.8355,26.853,26.8091,26.8442,128825.0
2019-01-11 14:10:00,30.54,30.61,30.54,30.61,129706.0,26.8442,26.9058,26.8442,26.9058,129706.0
2019-01-11 14:20:00,30.61,30.61,30.49,30.55,133736.0,26.9058,26.9058,26.8003,26.853,133736.0
2019-01-11 14:30:00,30.55,30.57,30.5,30.55,123552.0,26.853,26.8706,26.8091,26.853,123552.0
2019-01-11 14:40:00,30.55,30.59,30.53,30.58,143114.0,26.853,26.8882,26.8355,26.8794,143114.0
2019-01-11 14:50:00,30.57,30.61,30.54,30.57,207867.0,26.8706,26.9058,26.8442,26.8706,207867.0
2019-01-11 15:00:00,30.57,30.6,30.54,30.58,255757.0,26.8706,26.897,26.8442,26.8794,255757.0
2019-01-11 15:10:00,30.58,30.62,30.55,30.55,178155.0,26.8794,26.9146,26.853,26.853,178155.0
2019-01-11 15:20:00,30.55,30.6,30.52,30.59,238531.0,26.853,26.897,26.8267,26.8882,238531.0
2019-01-11 15:30:00,30.59,30.69,30.56,30.67,383671.0,26.8882,26.9761,26.8618,26.9585,383671.0
2019-01-11 15:40:00,30.67,30.78,30.54,30.78,1016582.0,26.9585,27.0552,26.8442,27.0552,1016582.0
2019-01-11 15:50:00,30.78,30.78,30.6,30.69,1027871.0,27.0552,27.0552,26.897,26.9761,1027871.0
2019-01-14 09:30:00,30.2,30.32,30.13,30.22,532380.0,26.5454,26.6509,26.4839,26.563,532380.0
2019-01-14 09:40:00,30.23,30.44,30.22,30.34,201494.0,26.5718,26.7564,26.563,26.6685,201494.0
2019-01-14 09:50:00,30.32,30.47,30.3,30.42,163890.0,26.6509,26.7827,26.6333,26.7388,163890.0
2019-01-14 10:00:00,30.43,30.54,30.4,30.51,115403.0,26.7476,26.8442,26.7212,26.8179,115403.0
2019-01-14 10:10:00,30.51,30.59,30.39,30.47,116255.0,26.8179,26.8882,26.7124,26.7827,116255.0
2019-01-14 10:20:00,30.47,30.51,30.41,30.49,148659.0,26.7827,26.8179,26.73,26.8003,148659.0
2019-01-14 10:30:00,30.49,30.56,30.42,30.43,122954.0,26.8003,26.8618,26.7388,26.7476,122954.0
2019-01-14 10:40:00,30.43,30.43,30.27,30.27,250820.0,26.7476,26.7476,26.6069,26.6069,250820.0
2019-01-14 10:50:00,30.27,30.35,30.21,30.33,220361.0,26.6069,26.6772,26.5542,26.6597,220361.0
2019-01-14 11:00:00,30.33,30.38,30.23,30.26,223142.0,26.6597,26.7036,26.5718,26.5981,223142.0
2019-01-14 11:10:00,30.26,30.28,30.13,30.15,284373.0,26.5981,26.6157,26.4839,26.5014,284373.0
2019-01-14 11:20:00,30.14,30.23,30.07,30.22,135682.0,26.4927,26.5718,26.4311,26.563,135682.0
2019-01-14 11:30:00,30.22,30.3,30.2,30.28,128057.0,26.563,26.6333,26.5454,26.6157,128057.0
2019-01-14 11:40:00,30.29,30.34,30.27,30.32,89810.0,26.6245,26.6685,26.6069,26.6509,89810.0
2019-01-14 11:50:00,30.32,30.38,30.24,30.26,83555.0,26.6509,26.7036,26.5806,26.5981,83555.0
2019-01-14 12:00:00,30.27,30.33,30.26,30.3,92696.0,26.6069,26.6597,26.5981,26.6333,92696.0
2019-01-14 12:10:00,30.3,30.39,30.26,30.37,96437.0,26.6333,26.7124,26.5981,26.6948,96437.0
2019-01-14 12:20:00,30.37,30.45,30.36,30.38,93828.0,26.6948,26.7651,26.686,26.7036,93828.0
2019-01-14 12:30:00,30.38,30.43,30.36,30.38,73747.0,26.7036,26.7476,26.686,26.7036,73747.0
2019-01-14 12:40:00,30.38,30.45,30.36,30.41,124260.0,26.7036,26.7651,26.686,26.73,124260.0
2019-01-14 12:50:00,30.42,30.51,30.41,30.45,195922.0,26.7388,26.8179,26.73,26.7651,195922.0
2019-01-14 13:00:00,30.45,30.49,30.45,30.49,62474.0,26.7651,26.8003,26.7651,26.8003,62474.0
2019-01-14 13:10:00,30.49,30.58,30.49,30.55,80568.0,26.8003,26.8794,26.8003,26.853,80568.0
2019-01-14 13:20:00,30.56,30.62,30.52,30.53,63770.0,26.8618,26.9146,26.8267,26.8355,63770.0
2019-01-14 13:30:00,30.53,30.58,30.5,30.55,49015.0,26.8355,26.8794,26.8091,26.853,49015.0
2019-01-14 13:40:00,30.55,30.56,30.51,30.53,76949.0,26.853,26.8618,26.8179,26.8355,76949.0
2019-01-14 13:50:00,30.53,30.64,30.53,30.55,60288.0,26.8355,26.9321,26.8355,26.853,60288.0
2019-01-14 14:00:00,30.56,30.61,30.5,30.58,108135.0,26.8618,26.9058,26.8091,26.8794,108135.0
2019-01-14 14:10:00,30.59,30.6,30.45,30.46,192218.0,26.8882,26.897,26.7651,26.7739,192218.0
2019-01-14 14:20:00,30.47,30.47,30.35,30.38,88035.0,26.7827,26.7827,26.6772,26.7036,88035.0
2019-01-14 14:30:00,30.38,30.46,30.38,30.44,111956.0,26.7036,26.7739,26.7036,26.7564,111956.0
2019-01-14 14:40:00,30.44,30.51,30.43,30.49,97585.0,26.7564,26.8179,26.7476,26.8003,97585.0
2019-01-14 14:50:00,30.49,30.53,30.48,30.49,99331.0,26.8003,26.8355,26.7915,26.8003,99331.0
2019-01-14 15:00:00,30.49,30.51,30.45,30.47,162100.0,26.8003,26.8179,26.7651,26.7827,162100.0
2019-01-14 15:10:00,30.46,30.47,30.39,30.42,136382.0,26.7739,26.7827,26.7124,26.7388,136382.0
2019-01-14 15:20:00,30.42,30.44,30.37,30.39,151849.0,26.7388,26.7564,26.6948,26.7124,151849.0
2019-01-14 15:30:00,30.38,30.45,30.38,30.45,203147.0,26.7036,26.7651,26.7036,26.7651,203147.0
2019-01-14 15:40:00,30.45,30.46,30.34,30.36,307917.0,26.7651,26.7739,26.6685,26.686,307917.0
2019-01-14 15:50:00,30.36,30.41,30.31,30.36,634780.0,26.686,26.73,26.6421,26.686,634780.0
2019-01-15 09:30:00,30.6,30.76,30.59,30.64,350493.0,26.897,27.0376,26.8882,26.9321,350493.0
2019-01-15 09:40:00,30.64,30.72,30.56,30.57,292842.0,26.9321,27.0025,26.8618,26.8706,292842.0
2019-01-15 09:50:00,30.58,30.6,30.46,30.54,394411.0,26.8794,26.897,26.7739,26.8442,394411.0
2019-01-15 10:00:00,30.55,30.63,30.51,30.58,240548.0,26.853,26.9234,26.8179,26.8794,240548.0
2019-01-15 10:10:00,30.57,30.6,30.47,30.48,250168.0,26.8706,26.897,26.7827,26.7915,250168.0
2019-01-15 10:20:00,30.48,30.49,30.29,30.34,175826.0,26.7915,26.8003,26.6245,26.6685,175826.0
2019-01-15 10:30:00,30.35,30.44,30.29,30.43,168668.0,26.6772,26.7564,26.6245,26.7476,168668.0
2019-01-15 10:40:00,30.43,30.48,30.38,30.46,195948.0,26.7476,26.7915,26.7036,26.7739,195948.0
2019-01-15 10:50:00,30.45,30.54,30.45,30.47,97709.0,26.7651,26.8442,26.7651,26.7827,97709.0
2019-01-15 11:00:00,30.48,30.49,30.36,30.36,161234.0,26.7915,26.8003,26.686,26.686,161234.0
2019-01-15 11:10:00,30.36,30.36,30.28,30.31,148352.0,26.686,26.686,26.6157,26.6421,148352.0
2019-01-15 11:20:00,30.31,30.32,30.21,30.23,135918.0,26.6421,26.6509,26.5542,26.5718,135918.0
2019-01-15 11:30:00,30.23,30.26,30.19,30.25,116516.0,26.5718,26.5981,26.5366,26.5893,116516.0
2019-01-15 11:40:00,30.24,30.3,30.23,30.29,108280.0,26.5806,26.6333,26.5718,26.6245,108280.0
2019-01-15 11:50:00,30.3,30.35,30.26,30.3,107214.0,26.6333,26.6772,26.5981,26.6333,107214.0
2019-01-15 12:00:00,30.3,30.39,30.26,30.32,103952.0,26.6333,26.7124,26.5981,26.6509,103952.0
2019-01-15 12:10:00,30.32,30.37,30.31,30.33,68415.0,26.6509,26.6948,26.6421,26.6597,68415.0
2019-01-15 12:20:00,30.33,30.35,30.3,30.31,51249.0,26.6597,26.6772,26.6333,26.6421,51249.0
2019-01-15 12:30:00,30.3,30.31,30.23,30.25,235310.0,26.6333,26.6421,26.5718,26.5893,235310.0
2019-01-15 12:40:00,30.25,30.29,30.23,30.26,72355.0,26.5893,26.6245,26.5718,26.5981,72355.0
2019-01-15 12:50:00,30.26,30.26,30.21,30.22,128284.0,26.5981,26.5981,26.5542,26.563,128284.0
2019-01-15 13:00:00,30.22,30.22,30.15,30.18,235175.0,26.563,26.563,26.5014,26.5278,235175.0
2019-01-15 13:10:00,30.18,30.24,30.17,30.2,138280.0,26.5278,26.5806,26.519,26.5454,138280.0
2019-01-15 13:20:00,30.21,30.25,30.2,30.24,74424.0,26.5542,26.5893,26.5454,26.5806,74424.0
2019-01-15 13:30:00,30.23,30.31,30.23,30.3,66026.0,26.5718,26.6421,26.5718,26.6333,66026.0
2019-01-15 13:40:00,30.3,30.39,30.24,30.29,241544.0,26.6333,26.7124,26.5806,26.6245,241544.0
2019-01-15 13:50:00,30.29,30.35,30.28,30.35,40275.0,26.6245,26.6772,26.6157,26.6772,40275.0
2019-01-15 14:00:00,30.35,30.42,30.32,30.37,81544.0,26.6772,26.7388,26.6509,26.6948,81544.0
2019-01-15 14:10:00,30.38,30.39,30.29,30.34,83250.0,26.7036,26.7124,26.6245,26.6685,83250.0
2019-01-15 14:20:00,30.33,30.34,30.22,30.23,98097.0,26.6597,26.6685,26.563,26.5718,98097.0
2019-01-15 14:30:00,30.22,30.27,30.17,30.21,98394.0,26.563,26.6069,26.519,26.5542,98394.0
2019-01-15 14:40:00,30.21,30.32,30.2,30.3,108803.0,26.5542,26.6509,26.5454,26.6333,108803.0
2019-01-15 14:50:00,30.3,30.37,30.3,30.37,90649.0,26.6333,26.6948,26.6333,26.6948,90649.0
2019-01-15 15:00:00,30.36,30.44,30.33,30.41,105707.0,26.686,26.7564,26.6597,26.73,105707.0
2019-01-15 15:10:00,30.41,30.44,30.37,30.37,117857.0,26.73,26.7564,26.6948,26.6948,117857.0
2019-01-15 15:20:00,30.37,30.41,30.35,30.39,115287.0,26.6948,26.73,26.6772,26.7124,115287.0
2019-01-15 15:30:00,30.4,30.4,30.31,30.35,163874.0,26.7212,26.7212,26.6421,26.6772,163874.0
2019-01-15 15:40:00,30.34,30.44,30.33,30.38,247421.0,26.6685,26.7564,26.6597,26.7036,247421.0
2019-01-15 15:50:00,30.38,30.38,30.29,30.35,545144.0,26.7036,26.7036,26.6245,26.6772,545144.0
2019-01-16 09:30:00,30.23,30.37,30.03,30.33,214776.0,26.5718,26.6948,26.396,26.6597,214776.0
2019-01-16 09:40:00,30.33,30.4,30.18,30.32,153920.0,26.6597,26.7212,26.5278,26.6509,153920.0
2019-01-16 09:50:00,30.32,30.46,30.32,30.36,390358.0,26.6509,26.7739,26.6509,26.686,390358.0
2019-01-16 10:00:00,30.37,30.56,30.36,30.55,180788.0,26.6948,26.8618,26.686,26.853,180788.0
2019-01-16 10:10:00,30.55,30.57,30.48,30.52,152608.0,26.853,26.8706,26.7915,26.8267,152608.0
2019-01-16 10:20:00,30.53,30.59,30.49,30.57,101523.0,26.8355,26.8882,26.8003,26.8706,101523.0
2019-01-16 10:30:00,30.57,30.58,30.42,30.43,202762.0,26.8706,26.8794,26.7388,26.7476,202762.0
2019-01-16 10:40:00,30.42,30.47,30.26,30.45,284085.0,26.7388,26.7827,26.5981,26.7651,284085.0
2019-01-16 10:50:00,30.46,30.56,30.43,30.52,168947.0,26.7739,26.8618,26.7476,26.8267,168947.0
2019-01-16 11:00:00,30.52,30.54,30.37,30.42,330053.0,26.8267,26.8442,26.6948,26.7388,330053.0
2019-01-16 11:10:00,30.42,30.44,30.34,30.4,147449.0,26.7388,26.7564,26.6685,26.7212,147449.0
2019-01-16 11:20:00,30.41,30.5,30.4,30.46,241204.0,26.73,26.8091,26.7212,26.7739,241204.0
2019-01-16 11:30:00,30.46,30.59,30.4,30.52,206463.0,26.7739,26.8882,26.7212,26.8267,206463.0
2019-01-16 11:40:00,30.51,30.6,30.48,30.53,156373.0,26.8179,26.897,26.7915,26.8355,156373.0
2019-01-16 11:50:00,30.53,30.58,30.48,30.53,228149.0,26.8355,26.8794,26.7915,26.8355,228149.0
2019-01-16 12:00:00,30.54,30.58,30.5,30.54,178928.0,26.8442,26.8794,26.8091,26.8442,178928.0
2019-01-16 12:10:00,30.54,30.57,30.45,30.53,444535.0,26.8442,26.8706,26.7651,26.8355,444535.0
2019-01-16 12:20:00,30.54,30.54,30.41,30.44,124758.0,26.8442,26.8442,26.73,26.7564,124758.0
2019-01-16 12:30:00,30.44,30.45,30.4,30.45,86168.0,26.7564,26.7651,26.7212,26.7651,86168.0
2019-01-16 12:40:00,30.45,30.51,30.44,30.46,139202.0,26.7651,26.8179,26.7564,26.7739,139202.0
2019-01-16 12:50:00,30.46,30.47,30.36,30.36,251275.0,26.7739,26.7827,26.686,26.686,251275.0
2019-01-16 13:00:00,30.36,30.37,30.31,30.35,201549.0,26.686,26.6948,26.6421,26.6772,201549.0
2019-01-16 13:10:00,30.34,30.35,30.27,30.34,139296.0,26.6685,26.6772,26.6069,26.6685,139296.0
2019-01-16 13:20:00,30.34,30.44,30.32,30.43,108804.0,26.6685,26.7564,26.6509,26.7476,108804.0
2019-01-16 13:30:00,30.43,30.54,30.42,30.49,114241.0,26.7476,26.8442,26.7388,26.8003,114241.0
2019-01-16 13:40:00,30.5,30.52,30.46,30.52,100558.0,26.8091,26.8267,26.7739,26.8267,100558.0
2019-01-16 13:50:00,30.51,30.52,30.47,30.5,167459.0,26.8179,26.8267,26.7827,26.8091,167459.0
2019-01-16 14:00:00,30.49,30.61,30.49,30.58,203617.0,26.8003,26.9058,26.8003,26.8794,203617.0
2019-01-16 14:10:00,30.58,30.6,30.55,30.56,91405.0,26.8794,26.897,26.853,26.8618,91405.0
2019-01-16 14:20:00,30.56,30.6,30.51,30.55,160941.0,26.8618,26.897,26.8179,26.853,160941.0
2019-01-16 14:30:00,30.55,30.62,30.53,30.55,208638.0,26.853,26.9146,26.8355,26.853,208638.0
2019-01-16 14:40:00,30.56,30.56,30.49,30.53,129326.0,26.8618,26.8618,26.8003,26.8355,129326.0
2019-01-16 14:50:00,30.54,30.56,30.46,30.49,129397.0,26.8442,26.8618,26.7739,26.8003,129397.0
2019-01-16 15:00:00,30.49,30.56,30.49,30.51,163843.0,26.8003,26.8618,26.8003,26.8179,163843.0
2019-01-16 15:10:00,30.51,30.56,30.5,30.55,126036.0,26.8179,26.8618,26.8091,26.853,126036.0
2019-01-16 15:20:00,30.55,30.58,30.52,30.55,115561.0,26.853,26.8794,26.8267,26.853,115561.0
2019-01-16 15:30:00,30.55,30.58,30.51,30.55,244432.0,26.853,26.8794,26.8179,26.853,244432.0
2019-01-16 15:40:00,30.55,30.55,30.48,30.52,246813.0,26.853,26.853,26.7915,26.8267,246813.0
2019-01-16 15:50:00,30.52,30.53,30.35,30.36,674020.0,26.8267,26.8355,26.6772,26.686,674020.0
2019-01-17 09:30:00,30.21,30.21,29.84,29.98,390579.0,26.5542,26.5542,26.229,26.352,390579.0
2019-01-17 09:40:00,29.98,30.12,29.88,30.1,306479.0,26.352,26.4751,26.2641,26.4575,306479.0
2019-01-17 09:50:00,30.1,30.27,30.04,30.24,218644.0,26.4575,26.6069,26.4048,26.5806,218644.0
2019-01-17 10:00:00,30.25,30.25,30.06,30.1,138646.0,26.5893,26.5893,26.4223,26.4575,138646.0
2019-01-17 10:10:00,30.1,30.36,30.08,30.25,150007.0,26.4575,26.686,26.4399,26.5893,150007.0
2019-01-17 10:20:00,30.24,30.25,30.15,30.23,115017.0,26.5806,26.5893,26.5014,26.5718,115017.0
2019-01-17 10:30:00,30.23,30.33,30.2,30.24,177805.0,26.5718,26.6597,26.5454,26.5806,177805.0
2019-01-17 10:40:00,30.24,30.49,30.24,30.49,567693.0,26.5806,26.8003,26.5806,26.8003,567693.0
2019-01-17 10:50:00,30.49,30.52,30.4,30.52,152403.0,26.8003,26.8267,26.7212,26.8267,152403.0
2019-01-17 11:00:00,30.54,30.62,30.53,30.6,140298.0,26.8442,26.9146,26.8355,26.897,140298.0
2019-01-17 11:10:00,30.61,30.7,30.55,30.69,189313.0,26.9058,26.9849,26.853,26.9761,189313.0
2019-01-17 11:20:00,30.69,30.74,30.58,30.62,268682.0,26.9761,27.02,26.8794,26.9146,268682.0
2019-01-17 11:30:00,30.61,30.65,30.52,30.65,148025.0,26.9058,26.9409,26.8267,26.9409,148025.0
2019-01-17 11:40:00,30.65,30.67,30.59,30.6,214967.0,26.9409,26.9585,26.8882,26.897,214967.0
2019-01-17 11:50:00,30.6,30.69,30.57,30.67,95425.0,26.897,26.9761,26.8706,26.9585,95425.0
2019-01-17 12:00:00,30.66,30.69,30.62,30.65,168743.0,26.9497,26.9761,26.9146,26.9409,168743.0
2019-01-17 12:10:00,30.65,30.66,30.58,30.59,139548.0,26.9409,26.9497,26.8794,26.8882,139548.0
2019-01-17 12:20:00,30.59,30.6,30.54,30.56,100421.0,26.8882,26.897,26.8442,26.8618,100421.0
2019-01-17 12:30:00,30.56,30.57,30.49,30.55,103924.0,26.8618,26.8706,26.8003,26.853,103924.0
2019-01-17 12:40:00,30.56,30.59,30.49,30.5,95265.0,26.8618,26.8882,26.8003,26.8091,95265.0
2019-01-17 12:50:00,30.49,30.52,30.43,30.44,134327.0,26.8003,26.8267,26.7476,26.7564,134327.0
2019-01-17 13:00:00,30.45,30.5,30.44,30.48,61982.0,26.7651,26.8091,26.7564,26.7915,61982.0
2019-01-17 13:10:00,30.48,30.56,30.47,30.55,89746.0,26.7915,26.8618,26.7827,26.853,89746.0
2019-01-17 13:20:00,30.55,30.63,30.53,30.56,242383.0,26.853,26.9234,26.8355,26.8618,242383.0
2019-01-17 13:30:00,30.56,30.62,30.52,30.55,314637.0,26.8618,26.9146,26.8267,26.853,314637.0
2019-01-17 13:40:00,30.54,30.58,30.51,30.55,102748.0,26.8442,26.8794,26.8179,26.853,102748.0
2019-01-17 13:50:00,30.55,30.56,30.46,30.55,112545.0,26.853,26.8618,26.7739,26.853,112545.0
2019-01-17 14:00:00,30.54,30.56,30.51,30.55,95075.0,26.8442,26.8618,26.8179,26.853,95075.0
2019-01-17 14:10:00,30.55,30.55,30.49,30.51,94159.0,26.853,26.853,26.8003,26.8179,94159.0
2019-01-17 14:20:00,30.52,30.52,30.46,30.51,101362.0,26.8267,26.8267,26.7739,26.8179,101362.0
2019-01-17 14:30:00,30.51,30.61,30.47,30.59,169309.0,26.8179,26.9058,26.7827,26.8882,169309.0
2019-01-17 14:40:00,30.6,30.97,30.6,30.94,377905.0,26.897,27.2222,26.897,27.1958,377905.0
2019-01-17 14:50:00,30.94,30.96,30.64,30.64,293163.0,27.1958,27.2134,26.9321,26.9321,293163.0
2019-01-17 15:00:00,30.65,30.65,30.51,30.61,178804.0,26.9409,26.9409,26.8179,26.9058,178804.0
2019-01-17 15:10:00,30.61,30.71,30.58,30.71,113411.0,26.9058,26.9937,26.8794,26.9937,113411.0
2019-01-17 15:20:00,30.71,30.82,30.66,30.82,236763.0,26.9937,27.0904,26.9497,27.0904,236763.0
2019-01-17 15:30:00,30.82,30.93,30.81,30.91,286981.0,27.0904,27.1871,27.0816,27.1695,286981.0
2019-01-17 15:40:00,30.91,30.94,30.87,30.89,507929.0,27.1695,27.1958,27.1343,27.1519,507929.0
2019-01-17 15:50:00,30.9,30.92,30.79,30.91,1225740.0,27.1607,27.1783,27.064,27.1695,1225740.0
2019-01-18 09:30:00,31.41,31.86,31.37,31.83,1348297.0,27.609,28.0045,27.5738,27.9781,1348297.0
2019-01-18 09:40:00,31.83,31.91,31.57,31.62,485184.0,27.9781,28.0485,27.7496,27.7936,485184.0
2019-01-18 09:50:00,31.62,31.71,31.49,31.69,420292.0,27.7936,27.8727,27.6793,27.8551,420292.0
2019-01-18 10:00:00,31.69,31.76,31.48,31.49,415413.0,27.8551,27.9166,27.6705,27.6793,415413.0
2019-01-18 10:10:00,31.49,31.64,31.4,31.63,429387.0,27.6793,27.8111,27.6002,27.8023,429387.0
2019-01-18 10:20:00,31.62,31.64,31.44,31.48,694842.0,27.7936,27.8111,27.6353,27.6705,694842.0
2019-01-18 10:30:00,31.48,31.51,31.3,31.34,267629.0,27.6705,27.6969,27.5123,27.5474,267629.0
2019-01-18 10:40:00,31.34,31.51,31.3,31.43,308584.0,27.5474,27.6969,27.5123,27.6265,308584.0
2019-01-18 10:50:00,31.43,31.64,31.41,31.53,395309.0,27.6265,27.8111,27.609,27.7144,395309.0
2019-01-18 11:00:00,31.53,31.76,31.53,31.73,302639.0,27.7144,27.9166,27.7144,27.8902,302639.0
2019-01-18 11:10:00,31.74,31.74,31.52,31.59,263846.0,27.899,27.899,27.7057,27.7672,263846.0
2019-01-18 11:20:00,31.6,31.77,31.52,31.72,440301.0,27.776,27.9254,27.7057,27.8815,440301.0
2019-01-18 11:30:00,31.72,31.78,31.62,31.7,300416.0,27.8815,27.9342,27.7936,27.8639,300416.0
2019-01-18 11:40:00,31.7,31.72,31.64,31.7,128272.0,27.8639,27.8815,27.8111,27.8639,128272.0
2019-01-18 11:50:00,31.71,31.8,31.68,31.79,138252.0,27.8727,27.9518,27.8463,27.943,138252.0
2019-01-18 12:00:00,31.8,31.81,31.67,31.72,203097.0,27.9518,27.9606,27.8375,27.8815,203097.0
2019-01-18 12:10:00,31.72,31.85,31.72,31.81,166313.0,27.8815,27.9957,27.8815,27.9606,166313.0
2019-01-18 12:20:00,31.82,31.83,31.69,31.75,145697.0,27.9694,27.9781,27.8551,27.9078,145697.0
2019-01-18 12:30:00,31.75,31.76,31.65,31.69,169278.0,27.9078,27.9166,27.8199,27.8551,169278.0
2019-01-18 12:40:00,31.68,31.77,31.66,31.7,205176.0,27.8463,27.9254,27.8287,27.8639,205176.0
2019-01-18 12:50:00,31.69,31.85,31.68,31.81,243033.0,27.8551,27.9957,27.8463,27.9606,243033.0
2019-01-18 13:00:00,31.82,31.92,31.8,31.86,142255.0,27.9694,28.0573,27.9518,28.0045,142255.0
2019-01-18 13:10:00,31.86,31.89,31.76,31.87,213127.0,28.0045,28.0309,27.9166,28.0133,213127.0
2019-01-18 13:20:00,31.87,31.98,31.85,31.91,243896.0,28.0133,28.11,27.9957,28.0485,243896.0
2019-01-18 13:30:00,31.91,31.94,31.85,31.92,148888.0,28.0485,28.0748,27.9957,28.0573,148888.0
2019-01-18 13:40:00,31.91,31.94,31.88,31.9,319488.0,28.0485,28.0748,28.0221,28.0397,319488.0
2019-01-18 13:50:00,31.9,32.03,31.84,32.0,272511.0,28.0397,28.1539,27.9869,28.1276,272511.0
2019-01-18 14:00:00,31.99,32.05,31.97,32.01,192560.0,28.1188,28.1715,28.1012,28.1364,192560.0
2019-01-18 14:10:00,32.01,32.02,31.95,31.95,207821.0,28.1364,28.1451,28.0836,28.0836,207821.0
2019-01-18 14:20:00,31.95,32.2,31.94,32.2,271675.0,28.0836,28.3034,28.0748,28.3034,271675.0
2019-01-18 14:30:00,32.19,32.2,32.08,32.16,309717.0,28.2946,28.3034,28.1979,28.2682,309717.0
2019-01-18 14:40:00,32.16,32.16,32.05,32.15,222743.0,28.2682,28.2682,28.1715,28.2594,222743.0
2019-01-18 14:50:00,32.15,32.2,32.06,32.06,309929.0,28.2594,28.3034,28.1803,28.1803,309929.0
2019-01-18 15:00:00,32.05,32.06,31.97,32.01,304740.0,28.1715,28.1803,28.1012,28.1364,304740.0
2019-01-18 15:10:00,32.0,32.14,32.0,32.13,207786.0,28.1276,28.2506,28.1276,28.2418,207786.0
2019-01-18 15:20:00,32.13,32.18,32.1,32.13,296315.0,28.2418,28.2858,28.2155,28.2418,296315.0
2019-01-18 15:30:00,32.14,32.19,32.11,32.19,468284.0,28.2506,28.2946,28.2243,28.2946,468284.0
2019-01-18 15:40:00,32.19,32.22,32.1,32.16,785336.0,28.2946,28.3209,28.2155,28.2682,785336.0
2019-01-18 15:50:00,32.16,32.31,32.12,32.26,1421728.0,28.2682,28.4001,28.233,28.3561,1421728.0
2019-01-22 09:30:00,31.5,31.72,31.1,31.69,829583.0,27.6881,27.8815,27.3365,27.8551,829583.0
2019-01-22 09:40:00,31.7,31.7,30.81,30.84,676773.0,27.8639,27.8639,27.0816,27.1079,676773.0
2019-01-22 09:50:00,30.83,30.91,30.58,30.71,440472.0,27.0992,27.1695,26.8794,26.9937,440472.0
2019-01-22 10:00:00,30.71,31.15,30.61,30.63,514350.0,26.9937,27.3804,26.9058,26.9234,514350.0
2019-01-22 10:10:00,30.63,30.7,30.33,30.5,418119.0,26.9234,26.9849,26.6597,26.8091,418119.0
2019-01-22 10:20:00,30.51,30.56,30.36,30.36,364017.0,26.8179,26.8618,26.686,26.686,364017.0
2019-01-22 10:30:00,30.37,30.55,30.34,30.38,529234.0,26.6948,26.853,26.6685,26.7036,529234.0
2019-01-22 10:40:00,30.39,30.49,30.09,30.11,579744.0,26.7124,26.8003,26.4487,26.4663,579744.0
2019-01-22 10:50:00,30.1,30.44,30.09,30.31,348590.0,26.4575,26.7564,26.4487,26.6421,348590.0
2019-01-22 11:00:00,30.31,30.37,30.26,30.36,226441.0,26.6421,26.6948,26.5981,26.686,226441.0
2019-01-22 11:10:00,30.36,30.52,30.33,30.46,176964.0,26.686,26.8267,26.6597,26.7739,176964.0
2019-01-22 11:20:00,30.46,30.56,30.36,30.52,267609.0,26.7739,26.8618,26.686,26.8267,267609.0
2019-01-22 11:30:00,30.52,30.61,30.48,30.56,171105.0,26.8267,26.9058,26.7915,26.8618,171105.0
2019-01-22 11:40:00,30.58,30.58,30.33,30.4,318329.0,26.8794,26.8794,26.6597,26.7212,318329.0
2019-01-22 11:50:00,30.4,30.44,30.26,30.42,228866.0,26.7212,26.7564,26.5981,26.7388,228866.0
2019-01-22 12:00:00,30.42,30.56,30.42,30.46,240406.0,26.7388,26.8618,26.7388,26.7739,240406.0
2019-01-22 12:10:00,30.46,30.6,30.42,30.54,231573.0,26.7739,26.897,26.7388,26.8442,231573.0
2019-01-22 12:20:00,30.54,30.66,30.53,30.65,109577.0,26.8442,26.9497,26.8355,26.9409,109577.0
2019-01-22 12:30:00,30.65,30.83,30.64,30.74,367101.0,26.9409,27.0992,26.9321,27.02,367101.0
2019-01-22 12:40:00,30.74,30.77,30.63,30.73,170671.0,27.02,27.0464,26.9234,27.0113,170671.0
2019-01-22 12:50:00,30.73,30.77,30.68,30.71,122905.0,27.0113,27.0464,26.9673,26.9937,122905.0
2019-01-22 13:00:00,30.71,30.71,30.61,30.61,122314.0,26.9937,26.9937,26.9058,26.9058,122314.0
2019-01-22 13:10:00,30.61,30.61,30.43,30.44,149791.0,26.9058,26.9058,26.7476,26.7564,149791.0
2019-01-22 13:20:00,30.44,30.82,30.43,30.78,234018.0,26.7564,27.0904,26.7476,27.0552,234018.0
2019-01-22 13:30:00,30.78,30.97,30.74,30.9,198384.0,27.0552,27.2222,27.02,27.1607,198384.0
2019-01-22 13:40:00,30.89,31.09,30.85,31.02,283782.0,27.1519,27.3277,27.1167,27.2662,283782.0
2019-01-22 13:50:00,31.01,31.06,30.95,30.99,159521.0,27.2574,27.3013,27.2046,27.2398,159521.0
2019-01-22 14:00:00,30.99,31.15,30.98,31.09,236835.0,27.2398,27.3804,27.231,27.3277,236835.0
2019-01-22 14:10:00,31.09,31.36,31.08,31.31,394619.0,27.3277,27.565,27.3189,27.5211,394619.0
2019-01-22 14:20:00,31.32,31.34,31.17,31.25,331911.0,27.5299,27.5474,27.398,27.4683,331911.0
2019-01-22 14:30:00,31.25,31.57,31.24,31.48,668585.0,27.4683,27.7496,27.4595,27.6705,668585.0
2019-01-22 14:40:00,31.47,31.51,31.2,31.35,367940.0,27.6617,27.6969,27.4244,27.5562,367940.0
2019-01-22 14:50:00,31.35,31.44,31.26,31.38,243615.0,27.5562,27.6353,27.4771,27.5826,243615.0
2019-01-22 15:00:00,31.37,31.44,31.34,31.35,314308.0,27.5738,27.6353,27.5474,27.5562,314308.0
2019-01-22 15:10:00,31.35,31.4,31.29,31.39,236068.0,27.5562,27.6002,27.5035,27.5914,236068.0
2019-01-22 15:20:00,31.38,31.5,31.36,31.37,411014.0,27.5826,27.6881,27.565,27.5738,411014.0
2019-01-22 15:30:00,31.36,31.37,31.02,31.26,561200.0,27.565,27.5738,27.2662,27.4771,561200.0
2019-01-22 15:40:00,31.26,31.41,31.14,31.21,589615.0,27.4771,27.609,27.3716,27.4332,589615.0
2019-01-22 15:50:00,31.21,31.3,31.07,31.28,1581329.0,27.4332,27.5123,27.3101,27.4947,1581329.0
2019-01-23 09:30:00,31.32,31.43,30.86,31.01,494387.0,27.5299,27.6265,27.1255,27.2574,494387.0
2019-01-23 09:40:00,31.0,31.06,30.87,30.99,432456.0,27.2486,27.3013,27.1343,27.2398,432456.0
2019-01-23 09:50:00,30.98,31.0,30.85,30.95,364245.0,27.231,27.2486,27.1167,27.2046,364245.0
2019-01-23 10:00:00,30.94,31.09,30.78,31.08,337135.0,27.1958,27.3277,27.0552,27.3189,337135.0
2019-01-23 10:10:00,31.08,31.15,30.99,31.08,389294.0,27.3189,27.3804,27.2398,27.3189,389294.0
2019-01-23 10:20:00,31.07,31.15,30.96,31.02,220213.0,27.3101,27.3804,27.2134,27.2662,220213.0
2019-01-23 10:30:00,31.02,31.18,30.99,31.15,228354.0,27.2662,27.4068,27.2398,27.3804,228354.0
2019-01-23 10:40:00,31.15,31.18,31.05,31.17,236040.0,27.3804,27.4068,27.2925,27.398,236040.0
2019-01-23 10:50:00,31.16,31.18,30.98,31.0,288141.0,27.3892,27.4068,27.231,27.2486,288141.0
2019-01-23 11:00:00,31.0,31.13,30.93,31.12,270259.0,27.2486,27.3629,27.1871,27.3541,270259.0
2019-01-23 11:10:00,31.12,31.27,31.1,31.16,393868.0,27.3541,27.4859,27.3365,27.3892,393868.0
2019-01-23 11:20:00,31.16,31.17,30.98,30.99,311032.0,27.3892,27.398,27.231,27.2398,311032.0
2019-01-23 11:30:00,30.99,31.01,30.79,30.83,250101.0,27.2398,27.2574,27.064,27.0992,250101.0
2019-01-23 11:40:00,30.82,30.83,30.62,30.64,261876.0,27.0904,27.0992,26.9146,26.9321,261876.0
2019-01-23 11:50:00,30.64,30.66,30.55,30.6,236774.0,26.9321,26.9497,26.853,26.897,236774.0
2019-01-23 12:00:00,30.58,30.67,30.52,30.54,232898.0,26.8794,26.9585,26.8267,26.8442,232898.0
2019-01-23 12:10:00,30.54,30.6,30.5,30.53,247512.0,26.8442,26.897,26.8091,26.8355,247512.0
2019-01-23 12:20:00,30.53,30.62,30.51,30.6,189575.0,26.8355,26.9146,26.8179,26.897,189575.0
2019-01-23 12:30:00,30.6,30.63,30.52,30.6,159441.0,26.897,26.9234,26.8267,26.897,159441.0
2019-01-23 12:40:00,30.6,30.84,30.55,30.83,257076.0,26.897,27.1079,26.853,27.0992,257076.0
2019-01-23 12:50:00,30.83,30.9,30.79,30.89,191111.0,27.0992,27.1607,27.064,27.1519,191111.0
2019-01-23 13:00:00,30.88,30.94,30.75,30.92,175229.0,27.1431,27.1958,27.0288,27.1783,175229.0
2019-01-23 13:10:00,30.92,30.97,30.86,30.95,155194.0,27.1783,27.2222,27.1255,27.2046,155194.0
2019-01-23 13:20:00,30.95,31.05,30.86,30.87,375186.0,27.2046,27.2925,27.1255,27.1343,375186.0
2019-01-23 13:30:00,30.88,30.92,30.81,30.84,169927.0,27.1431,27.1783,27.0816,27.1079,169927.0
2019-01-23 13:40:00,30.84,30.92,30.81,30.91,109437.0,27.1079,27.1783,27.0816,27.1695,109437.0
2019-01-23 13:50:00,30.91,30.91,30.81,30.82,145297.0,27.1695,27.1695,27.0816,27.0904,145297.0
2019-01-23 14:00:00,30.83,30.93,30.82,30.91,143377.0,27.0992,27.1871,27.0904,27.1695,143377.0
2019-01-23 14:10:00,30.91,30.95,30.79,30.83,170753.0,27.1695,27.2046,27.064,27.0992,170753.0
2019-01-23 14:20:00,30.83,30.93,30.82,30.91,149801.0,27.0992,27.1871,27.0904,27.1695,149801.0
2019-01-23 14:30:00,30.9,31.02,30.82,30.94,349721.0,27.1607,27.2662,27.0904,27.1958,349721.0
2019-01-23 14:40:00,30.94,30.94,30.8,30.86,186427.0,27.1958,27.1958,27.0728,27.1255,186427.0
2019-01-23 14:50:00,30.86,30.94,30.85,30.91,191390.0,27.1255,27.1958,27.1167,27.1695,191390.0
2019-01-23 15:00:00,30.91,31.02,30.89,30.92,238260.0,27.1695,27.2662,27.1519,27.1783,238260.0
2019-01-23 15:10:00,30.93,31.16,30.91,31.16,209594.0,27.1871,27.3892,27.1695,27.3892,209594.0
2019-01-23 15:20:00,31.16,31.2,31.07,31.12,275108.0,27.3892,27.4244,27.3101,27.3541,275108.0
2019-01-23 15:30:00,31.13,31.13,31.03,31.07,264639.0,27.3629,27.3629,27.275,27.3101,264639.0
2019-01-23 15:40:00,31.07,31.13,31.04,31.11,407321.0,27.3101,27.3629,27.2837,27.3453,407321.0
2019-01-23 15:50:00,31.11,31.12,31.02,31.05,725948.0,27.3453,27.3541,27.2662,27.2925,725948.0
2019-01-24 09:30:00,31.0,31.21,30.9,31.12,608158.0,27.2486,27.4332,27.1607,27.3541,608158.0
2019-01-24 09:40:00,31.12,31.14,30.84,30.84,337419.0,27.3541,27.3716,27.1079,27.1079,337419.0
2019-01-24 09:50:00,30.84,30.98,30.84,30.95,240848.0,27.1079,27.231,27.1079,27.2046,240848.0
2019-01-24 10:00:00,30.94,31.18,30.9,31.18,395254.0,27.1958,27.4068,27.1607,27.4068,395254.0
2019-01-24 10:10:00,31.19,31.22,31.08,31.18,229852.0,27.4156,27.442,27.3189,27.4068,229852.0
2019-01-24 10:20:00,31.18,31.42,31.16,31.41,554510.0,27.4068,27.6178,27.3892,27.609,554510.0
2019-01-24 10:30:00,31.41,31.42,31.29,31.35,256603.0,27.609,27.6178,27.5035,27.5562,256603.0
2019-01-24 10:40:00,31.36,31.53,31.35,31.44,276662.0,27.565,27.7144,27.5562,27.6353,276662.0
2019-01-24 10:50:00,31.43,31.79,31.41,31.77,340823.0,27.6265,27.943,27.609,27.9254,340823.0
2019-01-24 11:00:00,31.77,31.83,31.62,31.72,454102.0,27.9254,27.9781,27.7936,27.8815,454102.0
2019-01-24 11:10:00,31.72,31.79,31.63,31.65,417612.0,27.8815,27.943,27.8023,27.8199,417612.0
2019-01-24 11:20:00,31.65,31.8,31.58,31.72,259999.0,27.8199,27.9518,27.7584,27.8815,259999.0
2019-01-24 11:30:00,31.71,31.77,31.61,31.75,260478.0,27.8727,27.9254,27.7848,27.9078,260478.0
2019-01-24 11:40:00,31.75,31.87,31.72,31.84,216222.0,27.9078,28.0133,27.8815,27.9869,216222.0
2019-01-24 11:50:00,31.84,31.85,31.65,31.68,167018.0,27.9869,27.9957,27.8199,27.8463,167018.0
2019-01-24 12:00:00,31.67,31.68,31.58,31.62,161169.0,27.8375,27.8463,27.7584,27.7936,161169.0
2019-01-24 12:10:00,31.62,31.76,31.61,31.64,171139.0,27.7936,27.9166,27.7848,27.8111,171139.0
2019-01-24 12:20:00,31.65,31.67,31.54,31.57,142763.0,27.8199,27.8375,27.7232,27.7496,142763.0
2019-01-24 12:30:00,31.57,31.61,31.45,31.48,137666.0,27.7496,27.7848,27.6441,27.6705,137666.0
2019-01-24 12:40:00,31.48,31.49,31.39,31.39,196411.0,27.6705,27.6793,27.5914,27.5914,196411.0
2019-01-24 12:50:00,31.39,31.4,31.32,31.38,178653.0,27.5914,27.6002,27.5299,27.5826,178653.0
2019-01-24 13:00:00,31.39,31.42,31.3,31.39,142864.0,27.5914,27.6178,27.5123,27.5914,142864.0
2019-01-24 13:10:00,31.39,31.4,31.34,31.37,145062.0,27.5914,27.6002,27.5474,27.5738,145062.0
2019-01-24 13:20:00,31.37,31.39,31.27,31.27,123144.0,27.5738,27.5914,27.4859,27.4859,123144.0
2019-01-24 13:30:00,31.27,31.42,31.27,31.34,181109.0,27.4859,27.6178,27.4859,27.5474,181109.0
2019-01-24 13:40:00,31.34,31.4,31.29,31.38,121627.0,27.5474,27.6002,27.5035,27.5826,121627.0
2019-01-24 13:50:00,31.38,31.39,31.28,31.29,117523.0,27.5826,27.5914,27.4947,27.5035,117523.0
2019-01-24 14:00:00,31.29,31.4,31.24,31.38,185702.0,27.5035,27.6002,27.4595,27.5826,185702.0
2019-01-24 14:10:00,31.39,31.39,31.29,31.31,87379.0,27.5914,27.5914,27.5035,27.5211,87379.0
2019-01-24 14:20:00,31.32,31.36,31.29,31.32,138776.0,27.5299,27.565,27.5035,27.5299,138776.0
2019-01-24 14:30:00,31.31,31.33,31.25,31.29,120454.0,27.5211,27.5386,27.4683,27.5035,120454.0
2019-01-24 14:40:00,31.28,31.34,31.25,31.25,114396.0,27.4947,27.5474,27.4683,27.4683,114396.0
2019-01-24 14:50:00,31.26,31.31,31.23,31.29,123533.0,27.4771,27.5211,27.4507,27.5035,123533.0
2019-01-24 15:00:00,31.28,31.3,31.24,31.29,117887.0,27.4947,27.5123,27.4595,27.5035,117887.0
2019-01-24 15:10:00,31.28,31.32,31.24,31.25,121035.0,27.4947,27.5299,27.4595,27.4683,121035.0
2019-01-24 15:20:00,31.24,31.28,31.23,31.26,136187.0,27.4595,27.4947,27.4507,27.4771,136187.0
2019-01-24 15:30:00,31.27,31.27,31.11,31.12,226101.0,27.4859,27.4859,27.3453,27.3541,226101.0
2019-01-24 15:40:00,31.11,31.14,31.09,31.1,310532.0,27.3453,27.3716,27.3277,27.3365,310532.0
2019-01-24 15:50:00,31.1,31.23,31.07,31.2,816394.0,27.3365,27.4507,27.3101,27.4244,816394.0
2019-01-25 09:30:00,31.55,31.73,31.52,31.66,266093.0,27.732,27.8902,27.7057,27.8287,266093.0
2019-01-25 09:40:00,31.66,31.74,31.62,31.74,152565.0,27.8287,27.899,27.7936,27.899,152565.0
2019-01-25 09:50:00,31.75,31.85,31.64,31.7,210129.0,27.9078,27.9957,27.8111,27.8639,210129.0
2019-01-25 10:00:00,31.7,31.85,31.69,31.85,166679.0,27.8639,27.9957,27.8551,27.9957,166679.0
2019-01-25 10:10:00,31.85,31.89,31.76,31.77,131696.0,27.9957,28.0309,27.9166,27.9254,131696.0
2019-01-25 10:20:00,31.76,31.77,31.64,31.76,202738.0,27.9166,27.9254,27.8111,27.9166,202738.0
2019-01-25 10:30:00,31.76,31.87,31.71,31.82,292014.0,27.9166,28.0133,27.8727,27.9694,292014.0
2019-01-25 10:40:00,31.82,31.98,31.78,31.94,317451.0,27.9694,28.11,27.9342,28.0748,317451.0
2019-01-25 10:50:00,31.94,31.95,31.83,31.91,366985.0,28.0748,28.0836,27.9781,28.0485,366985.0
2019-01-25 11:00:00,31.9,31.93,31.8,31.84,169089.0,28.0397,28.066,27.9518,27.9869,169089.0
2019-01-25 11:10:00,31.85,31.91,31.81,31.82,181540.0,27.9957,28.0485,27.9606,27.9694,181540.0
2019-01-25 11:20:00,31.82,31.98,31.79,31.98,260288.0,27.9694,28.11,27.943,28.11,260288.0
2019-01-25 11:30:00,31.97,32.07,31.88,31.89,390242.0,28.1012,28.1891,28.0221,28.0309,390242.0
2019-01-25 11:40:00,31.9,32.0,31.89,31.96,82683.0,28.0397,28.1276,28.0309,28.0924,82683.0
2019-01-25 11:50:00,31.97,32.07,31.96,32.02,138689.0,28.1012,28.1891,28.0924,28.1451,138689.0
2019-01-25 12:00:00,32.02,32.11,31.99,32.07,125361.0,28.1451,28.2243,28.1188,28.1891,125361.0
2019-01-25 12:10:00,32.06,32.13,32.04,32.13,104387.0,28.1803,28.2418,28.1627,28.2418,104387.0
2019-01-25 12:20:00,32.13,32.21,32.1,32.18,216407.0,28.2418,28.3122,28.2155,28.2858,216407.0
2019-01-25 12:30:00,32.18,32.23,32.13,32.23,98085.0,28.2858,28.3297,28.2418,28.3297,98085.0
2019-01-25 12:40:00,32.23,32.23,32.0,32.03,139390.0,28.3297,28.3297,28.1276,28.1539,139390.0
2019-01-25 12:50:00,32.03,32.1,31.95,32.1,88708.0,28.1539,28.2155,28.0836,28.2155,88708.0
2019-01-25 13:00:00,32.1,32.23,32.1,32.22,149945.0,28.2155,28.3297,28.2155,28.3209,149945.0
2019-01-25 13:10:00,32.21,32.31,32.18,32.29,105839.0,28.3122,28.4001,28.2858,28.3825,105839.0
2019-01-25 13:20:00,32.29,32.34,32.28,32.33,87192.0,28.3825,28.4264,28.3737,28.4176,87192.0
2019-01-25 13:30:00,32.33,32.35,32.3,32.3,146314.0,28.4176,28.4352,28.3913,28.3913,146314.0
2019-01-25 13:40:00,32.31,32.32,32.25,32.3,96902.0,28.4001,28.4088,28.3473,28.3913,96902.0
2019-01-25 13:50:00,32.31,32.36,32.28,32.36,102453.0,28.4001,28.444,28.3737,28.444,102453.0
2019-01-25 14:00:00,32.35,32.36,32.28,32.3,95501.0,28.4352,28.444,28.3737,28.3913,95501.0
2019-01-25 14:10:00,32.3,32.3,32.14,32.19,117469.0,28.3913,28.3913,28.2506,28.2946,117469.0
2019-01-25 14:20:00,32.19,32.2,32.09,32.11,134164.0,28.2946,28.3034,28.2067,28.2243,134164.0
2019-01-25 14:30:00,32.12,32.22,32.11,32.22,107095.0,28.233,28.3209,28.2243,28.3209,107095.0
2019-01-25 14:40:00,32.21,32.24,32.18,32.21,136331.0,28.3122,28.3385,28.2858,28.3122,136331.0
2019-01-25 14:50:00,32.21,32.23,32.17,32.23,131519.0,28.3122,28.3297,28.277,28.3297,131519.0
2019-01-25 15:00:00,32.23,32.31,32.19,32.31,183872.0,28.3297,28.4001,28.2946,28.4001,183872.0
2019-01-25 15:10:00,32.31,32.35,32.3,32.34,177743.0,28.4001,28.4352,28.3913,28.4264,177743.0
2019-01-25 15:20:00,32.34,32.37,32.33,32.36,178275.0,28.4264,28.4528,28.4176,28.444,178275.0
2019-01-25 15:30:00,32.36,32.36,32.18,32.21,241724.0,28.444,28.444,28.2858,28.3122,241724.0
2019-01-25 15:40:00,32.2,32.21,32.12,32.13,391842.0,28.3034,28.3122,28.233,28.2418,391842.0
2019-01-25 15:50:00,32.13,32.14,32.08,32.11,917804.0,28.2418,28.2506,28.1979,28.2243,917804.0
2019-01-28 09:30:00,31.6,31.62,31.36,31.41,333668.0,27.776,27.7936,27.565,27.609,333668.0
2019-01-28 09:40:00,31.41,31.43,31.22,31.24,174280.0,27.609,27.6265,27.442,27.4595,174280.0
2019-01-28 09:50:00,31.23,31.25,31.07,31.11,259452.0,27.4507,27.4683,27.3101,27.3453,259452.0
2019-01-28 10:00:00,31.1,31.11,30.98,31.02,212965.0,27.3365,27.3453,27.231,27.2662,212965.0
2019-01-28 10:10:00,31.02,31.04,30.93,31.02,201753.0,27.2662,27.2837,27.1871,27.2662,201753.0
2019-01-28 10:20:00,31.01,31.11,30.99,31.02,237363.0,27.2574,27.3453,27.2398,27.2662,237363.0
2019-01-28 10:30:00,31.03,31.07,30.97,31.02,246950.0,27.275,27.3101,27.2222,27.2662,246950.0
2019-01-28 10:40:00,31.02,31.08,30.96,30.98,224684.0,27.2662,27.3189,27.2134,27.231,224684.0
2019-01-28 10:50:00,30.97,31.2,30.94,31.12,186914.0,27.2222,27.4244,27.1958,27.3541,186914.0
2019-01-28 11:00:00,31.13,31.21,31.09,31.18,121310.0,27.3629,27.4332,27.3277,27.4068,121310.0
2019-01-28 11:10:00,31.17,31.18,31.13,31.13,130186.0,27.398,27.4068,27.3629,27.3629,130186.0
2019-01-28 11:20:00,31.14,31.16,30.99,31.0,387683.0,27.3716,27.3892,27.2398,27.2486,387683.0
2019-01-28 11:30:00,31.0,31.0,30.81,30.86,468273.0,27.2486,27.2486,27.0816,27.1255,468273.0
2019-01-28 11:40:00,30.87,30.87,30.77,30.84,218562.0,27.1343,27.1343,27.0464,27.1079,218562.0
2019-01-28 11:50:00,30.83,30.83,30.74,30.78,220409.0,27.0992,27.0992,27.02,27.0552,220409.0
2019-01-28 12:00:00,30.78,30.8,30.68,30.77,172642.0,27.0552,27.0728,26.9673,27.0464,172642.0
2019-01-28 12:10:00,30.77,30.95,30.77,30.91,141578.0,27.0464,27.2046,27.0464,27.1695,141578.0
2019-01-28 12:20:00,30.92,31.02,30.91,30.95,108474.0,27.1783,27.2662,27.1695,27.2046,108474.0
2019-01-28 12:30:00,30.96,30.99,30.91,30.95,85581.0,27.2134,27.2398,27.1695,27.2046,85581.0
2019-01-28 12:40:00,30.94,30.97,30.81,30.83,135501.0,27.1958,27.2222,27.0816,27.0992,135501.0
2019-01-28 12:50:00,30.83,30.86,30.77,30.77,109062.0,27.0992,27.1255,27.0464,27.0464,109062.0
2019-01-28 13:00:00,30.77,30.87,30.72,30.86,112431.0,27.0464,27.1343,27.0025,27.1255,112431.0
2019-01-28 13:10:00,30.86,30.95,30.85,30.95,97994.0,27.1255,27.2046,27.1167,27.2046,97994.0
2019-01-28 13:20:00,30.95,31.04,30.93,30.99,156584.0,27.2046,27.2837,27.1871,27.2398,156584.0
2019-01-28 13:30:00,30.98,31.08,30.94,30.96,213812.0,27.231,27.3189,27.1958,27.2134,213812.0
2019-01-28 13:40:00,30.96,31.02,30.95,31.01,92564.0,27.2134,27.2662,27.2046,27.2574,92564.0
2019-01-28 13:50:00,31.02,31.14,31.01,31.13,134360.0,27.2662,27.3716,27.2574,27.3629,134360.0
2019-01-28 14:00:00,31.13,31.18,31.02,31.04,221892.0,27.3629,27.4068,27.2662,27.2837,221892.0
2019-01-28 14:10:00,31.04,31.08,31.02,31.03,160295.0,27.2837,27.3189,27.2662,27.275,160295.0
2019-01-28 14:20:00,31.02,31.07,30.97,31.05,186019.0,27.2662,27.3101,27.2222,27.2925,186019.0
2019-01-28 14:30:00,31.05,31.17,31.05,31.16,146971.0,27.2925,27.398,27.2925,27.3892,146971.0
2019-01-28 14:40:00,31.16,31.21,31.1,31.2,223707.0,27.3892,27.4332,27.3365,27.4244,223707.0
2019-01-28 14:50:00,31.2,31.23,31.12,31.12,171676.0,27.4244,27.4507,27.3541,27.3541,171676.0
2019-01-28 15:00:00,31.13,31.15,31.06,31.08,137282.0,27.3629,27.3804,27.3013,27.3189,137282.0
2019-01-28 15:10:00,31.08,31.13,31.03,31.1,152353.0,27.3189,27.3629,27.275,27.3365,152353.0
2019-01-28 15:20:00,31.1,31.16,31.08,31.09,158206.0,27.3365,27.3892,27.3189,27.3277,158206.0
2019-01-28 15:30:00,31.09,31.13,31.06,31.1,189866.0,27.3277,27.3629,27.3013,27.3365,189866.0
2019-01-28 15:40:00,31.1,31.17,31.09,31.11,346445.0,27.3365,27.398,27.3277,27.3453,346445.0
2019-01-28 15:50:00,31.11,31.23,31.08,31.22,655028.0,27.3453,27.4507,27.3189,27.442,655028.0
2019-01-29 09:30:00,31.5,31.55,31.34,31.4,271879.0,27.6881,27.732,27.5474,27.6002,271879.0
2019-01-29 09:40:00,31.4,31.48,31.34,31.43,194035.0,27.6002,27.6705,27.5474,27.6265,194035.0
2019-01-29 09:50:00,31.43,31.49,31.34,31.35,123709.0,27.6265,27.6793,27.5474,27.5562,123709.0
2019-01-29 10:00:00,31.33,31.48,31.29,31.47,157377.0,27.5386,27.6705,27.5035,27.6617,157377.0
2019-01-29 10:10:00,31.47,31.48,31.35,31.38,232134.0,27.6617,27.6705,27.5562,27.5826,232134.0
2019-01-29 10:20:00,31.39,31.48,31.33,31.47,104945.0,27.5914,27.6705,27.5386,27.6617,104945.0
2019-01-29 10:30:00,31.48,31.49,31.29,31.3,106845.0,27.6705,27.6793,27.5035,27.5123,106845.0
2019-01-29 10:40:00,31.31,31.38,31.3,31.31,63445.0,27.5211,27.5826,27.5123,27.5211,63445.0
2019-01-29 10:50:00,31.31,31.32,31.15,31.19,169693.0,27.5211,27.5299,27.3804,27.4156,169693.0
2019-01-29 11:00:00,31.18,31.27,31.15,31.16,145624.0,27.4068,27.4859,27.3804,27.3892,145624.0
2019-01-29 11:10:00,31.15,31.18,31.04,31.07,140768.0,27.3804,27.4068,27.2837,27.3101,140768.0
2019-01-29 11:20:00,31.06,31.13,31.01,31.11,222242.0,27.3013,27.3629,27.2574,27.3453,222242.0
2019-01-29 11:30:00,31.12,31.3,31.12,31.29,93352.0,27.3541,27.5123,27.3541,27.5035,93352.0
2019-01-29 11:40:00,31.29,31.3,31.15,31.18,86872.0,27.5035,27.5123,27.3804,27.4068,86872.0
2019-01-29 11:50:00,31.17,31.17,31.07,31.07,113460.0,27.398,27.398,27.3101,27.3101,113460.0
2019-01-29 12:00:00,31.07,31.13,31.04,31.1,80268.0,27.3101,27.3629,27.2837,27.3365,80268.0
2019-01-29 12:10:00,31.1,31.14,31.07,31.1,59216.0,27.3365,27.3716,27.3101,27.3365,59216.0
2019-01-29 12:20:00,31.09,31.12,31.03,31.05,82697.0,27.3277,27.3541,27.275,27.2925,82697.0
2019-01-29 12:30:00,31.04,31.13,31.0,31.12,138725.0,27.2837,27.3629,27.2486,27.3541,138725.0
2019-01-29 12:40:00,31.11,31.15,31.1,31.12,102157.0,27.3453,27.3804,27.3365,27.3541,102157.0
2019-01-29 12:50:00,31.13,31.19,31.12,31.14,81842.0,27.3629,27.4156,27.3541,27.3716,81842.0
2019-01-29 13:00:00,31.14,31.19,31.11,31.19,57010.0,27.3716,27.4156,27.3453,27.4156,57010.0
2019-01-29 13:10:00,31.19,31.26,31.18,31.23,84236.0,27.4156,27.4771,27.4068,27.4507,84236.0
2019-01-29 13:20:00,31.24,31.26,31.22,31.23,47245.0,27.4595,27.4771,27.442,27.4507,47245.0
2019-01-29 13:30:00,31.23,31.24,31.08,31.11,216632.0,27.4507,27.4595,27.3189,27.3453,216632.0
2019-01-29 13:40:00,31.11,31.18,31.1,31.16,128625.0,27.3453,27.4068,27.3365,27.3892,128625.0
2019-01-29 13:50:00,31.16,31.18,31.1,31.1,85211.0,27.3892,27.4068,27.3365,27.3365,85211.0
2019-01-29 14:00:00,31.11,31.13,31.09,31.13,68166.0,27.3453,27.3629,27.3277,27.3629,68166.0
2019-01-29 14:10:00,31.13,31.14,31.07,31.1,105676.0,27.3629,27.3716,27.3101,27.3365,105676.0
2019-01-29 14:20:00,31.11,31.17,31.09,31.15,67427.0,27.3453,27.398,27.3277,27.3804,67427.0
2019-01-29 14:30:00,31.14,31.2,31.13,31.2,68489.0,27.3716,27.4244,27.3629,27.4244,68489.0
2019-01-29 14:40:00,31.19,31.2,31.13,31.15,77578.0,27.4156,27.4244,27.3629,27.3804,77578.0
2019-01-29 14:50:00,31.15,31.16,31.11,31.13,54884.0,27.3804,27.3892,27.3453,27.3629,54884.0
2019-01-29 15:00:00,31.13,31.13,31.07,31.07,77695.0,27.3629,27.3629,27.3101,27.3101,77695.0
2019-01-29 15:10:00,31.08,31.09,31.04,31.05,81164.0,27.3189,27.3277,27.2837,27.2925,81164.0
2019-01-29 15:20:00,31.04,31.07,31.02,31.05,104914.0,27.2837,27.3101,27.2662,27.2925,104914.0
2019-01-29 15:30:00,31.05,31.1,31.01,31.04,174445.0,27.2925,27.3365,27.2574,27.2837,174445.0
2019-01-29 15:40:00,31.04,31.08,30.96,30.96,195777.0,27.2837,27.3189,27.2134,27.2134,195777.0
2019-01-29 15:50:00,30.96,30.98,30.84,30.85,666838.0,27.2134,27.231,27.1079,27.1167,666838.0
2019-01-30 09:30:00,31.11,31.16,30.93,30.96,215824.0,27.3453,27.3892,27.1871,27.2134,215824.0
2019-01-30 09:40:00,30.97,31.08,30.93,30.98,429651.0,27.2222,27.3189,27.1871,27.231,429651.0
2019-01-30 09:50:00,30.99,31.09,30.97,31.05,119639.0,27.2398,27.3277,27.2222,27.2925,119639.0
2019-01-30 10:00:00,31.05,31.08,30.79,30.86,158030.0,27.2925,27.3189,27.064,27.1255,158030.0
2019-01-30 10:10:00,30.87,31.03,30.86,30.93,83808.0,27.1343,27.275,27.1255,27.1871,83808.0
2019-01-30 10:20:00,30.93,30.99,30.89,30.92,90249.0,27.1871,27.2398,27.1519,27.1783,90249.0
2019-01-30 10:30:00,30.93,31.08,30.93,31.02,174577.0,27.1871,27.3189,27.1871,27.2662,174577.0
2019-01-30 10:40:00,31.01,31.08,30.9,30.91,165747.0,27.2574,27.3189,27.1607,27.1695,165747.0
2019-01-30 10:50:00,30.9,31.0,30.87,30.97,99688.0,27.1607,27.2486,27.1343,27.2222,99688.0
2019-01-30 11:00:00,30.98,31.15,30.97,31.13,221434.0,27.231,27.3804,27.2222,27.3629,221434.0
2019-01-30 11:10:00,31.13,31.4,31.12,31.38,306570.0,27.3629,27.6002,27.3541,27.5826,306570.0
2019-01-30 11:20:00,31.38,31.43,31.32,31.4,446635.0,27.5826,27.6265,27.5299,27.6002,446635.0
2019-01-30 11:30:00,31.4,31.46,31.37,31.38,99939.0,27.6002,27.6529,27.5738,27.5826,99939.0
2019-01-30 11:40:00,31.38,31.43,31.34,31.41,121809.0,27.5826,27.6265,27.5474,27.609,121809.0
2019-01-30 11:50:00,31.4,31.44,31.33,31.44,112811.0,27.6002,27.6353,27.5386,27.6353,112811.0
2019-01-30 12:00:00,31.44,31.5,31.41,31.43,140426.0,27.6353,27.6881,27.609,27.6265,140426.0
2019-01-30 12:10:00,31.42,31.47,31.4,31.4,219244.0,27.6178,27.6617,27.6002,27.6002,219244.0
2019-01-30 12:20:00,31.4,31.42,31.32,31.35,70284.0,27.6002,27.6178,27.5299,27.5562,70284.0
2019-01-30 12:30:00,31.35,31.38,31.27,31.33,72327.0,27.5562,27.5826,27.4859,27.5386,72327.0
2019-01-30 12:40:00,31.33,31.38,31.29,31.37,85679.0,27.5386,27.5826,27.5035,27.5738,85679.0
2019-01-30 12:50:00,31.36,31.38,31.31,31.36,66305.0,27.565,27.5826,27.5211,27.565,66305.0
2019-01-30 13:00:00,31.35,31.36,31.26,31.33,57116.0,27.5562,27.565,27.4771,27.5386,57116.0
2019-01-30 13:10:00,31.33,31.39,31.3,31.37,214868.0,27.5386,27.5914,27.5123,27.5738,214868.0
2019-01-30 13:20:00,31.36,31.38,31.33,31.35,64129.0,27.565,27.5826,27.5386,27.5562,64129.0
2019-01-30 13:30:00,31.36,31.36,31.3,31.32,124645.0,27.565,27.565,27.5123,27.5299,124645.0
2019-01-30 13:40:00,31.33,31.36,31.3,31.33,98805.0,27.5386,27.565,27.5123,27.5386,98805.0
2019-01-30 13:50:00,31.32,31.36,31.3,31.31,106527.0,27.5299,27.565,27.5123,27.5211,106527.0
2019-01-30 14:00:00,31.31,31.57,31.3,31.5,216767.0,27.5211,27.7496,27.5123,27.6881,216767.0
2019-01-30 14:10:00,31.5,31.65,31.5,31.61,234635.0,27.6881,27.8199,27.6881,27.7848,234635.0
2019-01-30 14:20:00,31.62,31.7,31.53,31.56,157034.0,27.7936,27.8639,27.7144,27.7408,157034.0
2019-01-30 14:30:00,31.56,31.61,31.53,31.61,178363.0,27.7408,27.7848,27.7144,27.7848,178363.0
2019-01-30 14:40:00,31.6,31.73,31.59,31.71,148844.0,27.776,27.8902,27.7672,27.8727,148844.0
2019-01-30 14:50:00,31.72,31.79,31.68,31.74,156003.0,27.8815,27.943,27.8463,27.899,156003.0
2019-01-30 15:00:00,31.74,31.74,31.56,31.56,227722.0,27.899,27.899,27.7408,27.7408,227722.0
2019-01-30 15:10:00,31.56,31.6,31.5,31.59,125682.0,27.7408,27.776,27.6881,27.7672,125682.0
2019-01-30 15:20:00,31.59,31.63,31.49,31.49,124698.0,27.7672,27.8023,27.6793,27.6793,124698.0
2019-01-30 15:30:00,31.5,31.57,31.45,31.55,173189.0,27.6881,27.7496,27.6441,27.732,173189.0
2019-01-30 15:40:00,31.55,31.56,31.49,31.55,305877.0,27.732,27.7408,27.6793,27.732,305877.0
2019-01-30 15:50:00,31.55,31.59,31.47,31.57,632660.0,27.732,27.7672,27.6617,27.7496,632660.0
2019-01-31 09:30:00,31.53,31.71,31.43,31.48,233608.0,27.7144,27.8727,27.6265,27.6705,233608.0
2019-01-31 09:40:00,31.48,31.49,31.33,31.46,121070.0,27.6705,27.6793,27.5386,27.6529,121070.0
2019-01-31 09:50:00,31.47,31.75,31.47,31.63,382148.0,27.6617,27.9078,27.6617,27.8023,382148.0
2019-01-31 10:00:00,31.62,31.77,31.6,31.7,203591.0,27.7936,27.9254,27.776,27.8639,203591.0
2019-01-31 10:10:00,31.7,31.82,31.69,31.79,202364.0,27.8639,27.9694,27.8551,27.943,202364.0
2019-01-31 10:20:00,31.79,31.85,31.69,31.85,145672.0,27.943,27.9957,27.8551,27.9957,145672.0
2019-01-31 10:30:00,31.84,31.84,31.64,31.67,111113.0,27.9869,27.9869,27.8111,27.8375,111113.0
2019-01-31 10:40:00,31.67,31.77,31.66,31.7,136669.0,27.8375,27.9254,27.8287,27.8639,136669.0
2019-01-31 10:50:00,31.69,31.83,31.65,31.8,124282.0,27.8551,27.9781,27.8199,27.9518,124282.0
2019-01-31 11:00:00,31.8,31.87,31.72,31.75,158172.0,27.9518,28.0133,27.8815,27.9078,158172.0
2019-01-31 11:10:00,31.75,31.79,31.67,31.7,122984.0,27.9078,27.943,27.8375,27.8639,122984.0
2019-01-31 11:20:00,31.71,31.81,31.66,31.76,221697.0,27.8727,27.9606,27.8287,27.9166,221697.0
2019-01-31 11:30:00,31.76,31.77,31.7,31.76,141691.0,27.9166,27.9254,27.8639,27.9166,141691.0
2019-01-31 11:40:00,31.76,31.76,31.65,31.69,122509.0,27.9166,27.9166,27.8199,27.8551,122509.0
2019-01-31 11:50:00,31.69,31.7,31.61,31.64,101351.0,27.8551,27.8639,27.7848,27.8111,101351.0
2019-01-31 12:00:00,31.64,31.65,31.54,31.56,131554.0,27.8111,27.8199,27.7232,27.7408,131554.0
2019-01-31 12:10:00,31.54,31.54,31.49,31.49,90885.0,27.7232,27.7232,27.6793,27.6793,90885.0
2019-01-31 12:20:00,31.5,31.56,31.45,31.48,103277.0,27.6881,27.7408,27.6441,27.6705,103277.0
2019-01-31 12:30:00,31.48,31.49,31.35,31.35,127227.0,27.6705,27.6793,27.5562,27.5562,127227.0
2019-01-31 12:40:00,31.36,31.4,31.26,31.27,140401.0,27.565,27.6002,27.4771,27.4859,140401.0
2019-01-31 12:50:00,31.27,31.3,31.2,31.21,93027.0,27.4859,27.5123,27.4244,27.4332,93027.0
2019-01-31 13:00:00,31.21,31.37,31.17,31.36,143049.0,27.4332,27.5738,27.398,27.565,143049.0
2019-01-31 13:10:00,31.35,31.41,31.32,31.34,178501.0,27.5562,27.609,27.5299,27.5474,178501.0
2019-01-31 13:20:00,31.35,31.4,31.21,31.23,80365.0,27.5562,27.6002,27.4332,27.4507,80365.0
2019-01-31 13:30:00,31.22,31.25,31.18,31.25,80072.0,27.442,27.4683,27.4068,27.4683,80072.0
2019-01-31 13:40:00,31.26,31.32,31.24,31.28,87816.0,27.4771,27.5299,27.4595,27.4947,87816.0
2019-01-31 13:50:00,31.28,31.3,31.25,31.27,51756.0,27.4947,27.5123,27.4683,27.4859,51756.0
2019-01-31 14:00:00,31.27,31.32,31.25,31.29,77269.0,27.4859,27.5299,27.4683,27.5035,77269.0
2019-01-31 14:10:00,31.28,31.3,31.24,31.26,141086.0,27.4947,27.5123,27.4595,27.4771,141086.0
2019-01-31 14:20:00,31.25,31.3,31.2,31.27,249619.0,27.4683,27.5123,27.4244,27.4859,249619.0
2019-01-31 14:30:00,31.26,31.3,31.22,31.26,142138.0,27.4771,27.5123,27.442,27.4771,142138.0
2019-01-31 14:40:00,31.26,31.27,31.2,31.23,117420.0,27.4771,27.4859,27.4244,27.4507,117420.0
2019-01-31 14:50:00,31.22,31.25,31.18,31.22,169482.0,27.442,27.4683,27.4068,27.442,169482.0
2019-01-31 15:00:00,31.22,31.26,31.18,31.26,94969.0,27.442,27.4771,27.4068,27.4771,94969.0
2019-01-31 15:10:00,31.26,31.28,31.18,31.2,116038.0,27.4771,27.4947,27.4068,27.4244,116038.0
2019-01-31 15:20:00,31.2,31.33,31.19,31.3,101809.0,27.4244,27.5386,27.4156,27.5123,101809.0
2019-01-31 15:30:00,31.31,31.36,31.28,31.3,137323.0,27.5211,27.565,27.4947,27.5123,137323.0
2019-01-31 15:40:00,31.3,31.3,31.21,31.24,231036.0,27.5123,27.5123,27.4332,27.4595,231036.0
2019-01-31 15:50:00,31.24,31.41,31.23,31.36,611750.0,27.4595,27.609,27.4507,27.565,611750.0
2019-02-01 09:30:00,31.5,31.78,31.37,31.75,256428.0,27.6881,27.9342,27.5738,27.9078,256428.0
2019-02-01 09:40:00,31.74,31.84,31.63,31.76,166653.0,27.899,27.9869,27.8023,27.9166,166653.0
2019-02-01 09:50:00,31.77,31.79,31.69,31.71,122058.0,27.9254,27.943,27.8551,27.8727,122058.0
2019-02-01 10:00:00,31.71,31.77,31.61,31.61,164210.0,27.8727,27.9254,27.7848,27.7848,164210.0
2019-02-01 10:10:00,31.62,31.76,31.6,31.73,92534.0,27.7936,27.9166,27.776,27.8902,92534.0
2019-02-01 10:20:00,31.73,31.94,31.72,31.87,321337.0,27.8902,28.0748,27.8815,28.0133,321337.0
2019-02-01 10:30:00,31.88,32.0,31.85,31.99,161436.0,28.0221,28.1276,27.9957,28.1188,161436.0
2019-02-01 10:40:00,32.0,32.07,31.95,32.02,155953.0,28.1276,28.1891,28.0836,28.1451,155953.0
2019-02-01 10:50:00,32.02,32.04,31.89,31.92,91623.0,28.1451,28.1627,28.0309,28.0573,91623.0
2019-02-01 11:00:00,31.92,32.03,31.83,32.03,108378.0,28.0573,28.1539,27.9781,28.1539,108378.0
2019-02-01 11:10:00,32.04,32.12,31.94,32.05,320738.0,28.1627,28.233,28.0748,28.1715,320738.0
2019-02-01 11:20:00,32.05,32.23,32.04,32.18,196983.0,28.1715,28.3297,28.1627,28.2858,196983.0
2019-02-01 11:30:00,32.18,32.28,32.12,32.23,307523.0,28.2858,28.3737,28.233,28.3297,307523.0
2019-02-01 11:40:00,32.23,32.25,32.09,32.13,112772.0,28.3297,28.3473,28.2067,28.2418,112772.0
2019-02-01 11:50:00,32.13,32.18,32.11,32.16,96029.0,28.2418,28.2858,28.2243,28.2682,96029.0
2019-02-01 12:00:00,32.16,32.18,32.09,32.14,119489.0,28.2682,28.2858,28.2067,28.2506,119489.0
2019-02-01 12:10:00,32.14,32.16,32.1,32.1,71212.0,28.2506,28.2682,28.2155,28.2155,71212.0
2019-02-01 12:20:00,32.1,32.16,32.08,32.13,102136.0,28.2155,28.2682,28.1979,28.2418,102136.0
2019-02-01 12:30:00,32.13,32.2,32.1,32.14,95802.0,28.2418,28.3034,28.2155,28.2506,95802.0
2019-02-01 12:40:00,32.13,32.16,32.11,32.13,75307.0,28.2418,28.2682,28.2243,28.2418,75307.0
2019-02-01 12:50:00,32.14,32.3,32.13,32.24,400774.0,28.2506,28.3913,28.2418,28.3385,400774.0
2019-02-01 13:00:00,32.24,32.42,32.24,32.4,341655.0,28.3385,28.4967,28.3385,28.4792,341655.0
2019-02-01 13:10:00,32.39,32.42,32.33,32.36,142375.0,28.4704,28.4967,28.4176,28.444,142375.0
2019-02-01 13:20:00,32.36,32.4,32.34,32.36,79441.0,28.444,28.4792,28.4264,28.444,79441.0
2019-02-01 13:30:00,32.37,32.38,32.31,32.33,101360.0,28.4528,28.4616,28.4001,28.4176,101360.0
2019-02-01 13:40:00,32.33,32.35,32.25,32.33,89155.0,28.4176,28.4352,28.3473,28.4176,89155.0
2019-02-01 13:50:00,32.33,32.33,32.22,32.22,77374.0,28.4176,28.4176,28.3209,28.3209,77374.0
2019-02-01 14:00:00,32.23,32.24,32.14,32.15,103054.0,28.3297,28.3385,28.2506,28.2594,103054.0
2019-02-01 14:10:00,32.14,32.18,32.1,32.12,115106.0,28.2506,28.2858,28.2155,28.233,115106.0
2019-02-01 14:20:00,32.13,32.19,32.12,32.15,90164.0,28.2418,28.2946,28.233,28.2594,90164.0
2019-02-01 14:30:00,32.14,32.14,32.09,32.13,103950.0,28.2506,28.2506,28.2067,28.2418,103950.0
2019-02-01 14:40:00,32.13,32.16,32.11,32.12,111812.0,28.2418,28.2682,28.2243,28.233,111812.0
2019-02-01 14:50:00,32.12,32.16,32.01,32.04,109687.0,28.233,28.2682,28.1364,28.1627,109687.0
2019-02-01 15:00:00,32.03,32.06,31.91,31.92,111569.0,28.1539,28.1803,28.0485,28.0573,111569.0
2019-02-01 15:10:00,31.91,31.97,31.9,31.92,141562.0,28.0485,28.1012,28.0397,28.0573,141562.0
2019-02-01 15:20:00,31.91,31.98,31.89,31.97,137500.0,28.0485,28.11,28.0309,28.1012,137500.0
2019-02-01 15:30:00,31.98,32.06,31.97,32.02,179429.0,28.11,28.1803,28.1012,28.1451,179429.0
2019-02-01 15:40:00,32.02,32.08,31.98,32.05,337292.0,28.1451,28.1979,28.11,28.1715,337292.0
2019-02-01 15:50:00,32.05,32.13,32.02,32.11,679442.0,28.1715,28.2418,28.1451,28.2243,679442.0
2019-02-04 09:30:00,31.82,31.91,31.66,31.71,234288.0,27.9694,28.0485,27.8287,27.8727,234288.0
2019-02-04 09:40:00,31.72,31.75,31.66,31.75,110936.0,27.8815,27.9078,27.8287,27.9078,110936.0
2019-02-04 09:50:00,31.74,31.81,31.69,31.72,193038.0,27.899,27.9606,27.8551,27.8815,193038.0
2019-02-04 10:00:00,31.71,31.71,31.56,31.59,140158.0,27.8727,27.8727,27.7408,27.7672,140158.0
2019-02-04 10:10:00,31.59,31.69,31.56,31.65,128171.0,27.7672,27.8551,27.7408,27.8199,128171.0
2019-02-04 10:20:00,31.65,31.67,31.57,31.65,45578.0,27.8199,27.8375,27.7496,27.8199,45578.0
2019-02-04 10:30:00,31.65,31.79,31.65,31.77,42390.0,27.8199,27.943,27.8199,27.9254,42390.0
2019-02-04 10:40:00,31.77,31.83,31.75,31.8,57670.0,27.9254,27.9781,27.9078,27.9518,57670.0
2019-02-04 10:50:00,31.81,31.87,31.73,31.86,82191.0,27.9606,28.0133,27.8902,28.0045,82191.0
2019-02-04 11:00:00,31.85,31.92,31.84,31.91,81771.0,27.9957,28.0573,27.9869,28.0485,81771.0
2019-02-04 11:10:00,31.91,32.08,31.88,32.04,317713.0,28.0485,28.1979,28.0221,28.1627,317713.0
2019-02-04 11:20:00,32.04,32.06,31.94,32.02,115644.0,28.1627,28.1803,28.0748,28.1451,115644.0
2019-02-04 11:30:00,32.02,32.03,31.92,31.96,69716.0,28.1451,28.1539,28.0573,28.0924,69716.0
2019-02-04 11:40:00,31.97,32.03,31.95,32.0,49124.0,28.1012,28.1539,28.0836,28.1276,49124.0
2019-02-04 11:50:00,32.0,32.03,31.96,32.0,62215.0,28.1276,28.1539,28.0924,28.1276,62215.0
2019-02-04 12:00:00,32.01,32.03,31.94,31.94,63093.0,28.1364,28.1539,28.0748,28.0748,63093.0
2019-02-04 12:10:00,31.95,31.99,31.95,31.97,42097.0,28.0836,28.1188,28.0836,28.1012,42097.0
2019-02-04 12:20:00,31.97,31.98,31.95,31.95,43216.0,28.1012,28.11,28.0836,28.0836,43216.0
2019-02-04 12:30:00,31.96,32.0,31.92,31.98,82743.0,28.0924,28.1276,28.0573,28.11,82743.0
2019-02-04 12:40:00,31.99,32.06,31.98,32.04,37513.0,28.1188,28.1803,28.11,28.1627,37513.0
2019-02-04 12:50:00,32.03,32.06,32.02,32.05,26166.0,28.1539,28.1803,28.1451,28.1715,26166.0
2019-02-04 13:00:00,32.05,32.14,32.05,32.12,203283.0,28.1715,28.2506,28.1715,28.233,203283.0
2019-02-04 13:10:00,32.13,32.13,32.04,32.07,43477.0,28.2418,28.2418,28.1627,28.1891,43477.0
2019-02-04 13:20:00,32.05,32.09,32.0,32.01,57630.0,28.1715,28.2067,28.1276,28.1364,57630.0
2019-02-04 13:30:00,32.01,32.05,31.99,32.05,62354.0,28.1364,28.1715,28.1188,28.1715,62354.0
2019-02-04 13:40:00,32.05,32.06,32.02,32.04,42877.0,28.1715,28.1803,28.1451,28.1627,42877.0
2019-02-04 13:50:00,32.04,32.05,32.0,32.03,55741.0,28.1627,28.1715,28.1276,28.1539,55741.0
2019-02-04 14:00:00,32.03,32.05,32.02,32.03,56417.0,28.1539,28.1715,28.1451,28.1539,56417.0
2019-02-04 14:10:00,32.04,32.07,32.02,32.05,52228.0,28.1627,28.1891,28.1451,28.1715,52228.0
2019-02-04 14:20:00,32.05,32.11,32.05,32.07,94731.0,28.1715,28.2243,28.1715,28.1891,94731.0
2019-02-04 14:30:00,32.08,32.08,32.02,32.03,52666.0,28.1979,28.1979,28.1451,28.1539,52666.0
2019-02-04 14:40:00,32.04,32.08,32.03,32.06,63441.0,28.1627,28.1979,28.1539,28.1803,63441.0
2019-02-04 14:50:00,32.07,32.1,32.06,32.07,56681.0,28.1891,28.2155,28.1803,28.1891,56681.0
2019-02-04 15:00:00,32.07,32.17,32.05,32.16,138542.0,28.1891,28.277,28.1715,28.2682,138542.0
2019-02-04 15:10:00,32.15,32.15,32.09,32.09,128871.0,28.2594,28.2594,28.2067,28.2067,128871.0
2019-02-04 15:20:00,32.09,32.14,32.07,32.11,68118.0,28.2067,28.2506,28.1891,28.2243,68118.0
2019-02-04 15:30:00,32.11,32.15,32.09,32.15,164880.0,28.2243,28.2594,28.2067,28.2594,164880.0
2019-02-04 15:40:00,32.15,32.19,32.11,32.12,211876.0,28.2594,28.2946,28.2243,28.233,211876.0
2019-02-04 15:50:00,32.12,32.25,32.1,32.24,605505.0,28.233,28.3473,28.2155,28.3385,605505.0
2019-02-05 09:30:00,32.06,32.28,31.99,32.07,225443.0,28.1803,28.3737,28.1188,28.1891,225443.0
2019-02-05 09:40:00,32.09,32.22,32.02,32.04,143971.0,28.2067,28.3209,28.1451,28.1627,143971.0
2019-02-05 09:50:00,32.05,32.18,32.0,32.18,97630.0,28.1715,28.2858,28.1276,28.2858,97630.0
2019-02-05 10:00:00,32.17,32.27,32.15,32.23,101750.0,28.277,28.3649,28.2594,28.3297,101750.0
2019-02-05 10:10:00,32.23,32.25,32.08,32.16,91186.0,28.3297,28.3473,28.1979,28.2682,91186.0
2019-02-05 10:20:00,32.18,32.19,32.13,32.17,72297.0,28.2858,28.2946,28.2418,28.277,72297.0
2019-02-05 10:30:00,32.17,32.27,32.12,32.15,102809.0,28.277,28.3649,28.233,28.2594,102809.0
2019-02-05 10:40:00,32.16,32.26,32.14,32.24,101722.0,28.2682,28.3561,28.2506,28.3385,101722.0
2019-02-05 10:50:00,32.24,32.32,32.23,32.31,54493.0,28.3385,28.4088,28.3297,28.4001,54493.0
2019-02-05 11:00:00,32.31,32.32,32.2,32.2,88728.0,28.4001,28.4088,28.3034,28.3034,88728.0
2019-02-05 11:10:00,32.2,32.21,32.13,32.2,101877.0,28.3034,28.3122,28.2418,28.3034,101877.0
2019-02-05 11:20:00,32.2,32.2,31.98,32.0,163696.0,28.3034,28.3034,28.11,28.1276,163696.0
2019-02-05 11:30:00,32.0,32.16,31.99,32.05,61082.0,28.1276,28.2682,28.1188,28.1715,61082.0
2019-02-05 11:40:00,32.05,32.08,32.03,32.06,79409.0,28.1715,28.1979,28.1539,28.1803,79409.0
2019-02-05 11:50:00,32.05,32.1,32.01,32.04,67923.0,28.1715,28.2155,28.1364,28.1627,67923.0
2019-02-05 12:00:00,32.04,32.05,31.98,32.0,113182.0,28.1627,28.1715,28.11,28.1276,113182.0
2019-02-05 12:10:00,32.0,32.02,31.96,31.96,62040.0,28.1276,28.1451,28.0924,28.0924,62040.0
2019-02-05 12:20:00,31.96,32.07,31.94,32.06,55567.0,28.0924,28.1891,28.0748,28.1803,55567.0
2019-02-05 12:30:00,32.05,32.11,32.03,32.08,80813.0,28.1715,28.2243,28.1539,28.1979,80813.0
2019-02-05 12:40:00,32.09,32.11,32.05,32.07,42972.0,28.2067,28.2243,28.1715,28.1891,42972.0
2019-02-05 12:50:00,32.07,32.11,32.01,32.03,54020.0,28.1891,28.2243,28.1364,28.1539,54020.0
2019-02-05 13:00:00,32.04,32.06,31.99,31.99,94864.0,28.1627,28.1803,28.1188,28.1188,94864.0
2019-02-05 13:10:00,32.0,32.01,31.95,32.01,73266.0,28.1276,28.1364,28.0836,28.1364,73266.0
2019-02-05 13:20:00,32.01,32.09,32.0,32.09,40319.0,28.1364,28.2067,28.1276,28.2067,40319.0
2019-02-05 13:30:00,32.08,32.12,32.06,32.09,50355.0,28.1979,28.233,28.1803,28.2067,50355.0
2019-02-05 13:40:00,32.1,32.17,32.09,32.16,25440.0,28.2155,28.277,28.2067,28.2682,25440.0
2019-02-05 13:50:00,32.16,32.19,32.12,32.18,199684.0,28.2682,28.2946,28.233,28.2858,199684.0
2019-02-05 14:00:00,32.18,32.3,32.18,32.29,124065.0,28.2858,28.3913,28.2858,28.3825,124065.0
2019-02-05 14:10:00,32.28,32.32,32.24,32.25,69761.0,28.3737,28.4088,28.3385,28.3473,69761.0
2019-02-05 14:20:00,32.25,32.27,32.12,32.13,67431.0,28.3473,28.3649,28.233,28.2418,67431.0
2019-02-05 14:30:00,32.13,32.17,32.11,32.17,42300.0,28.2418,28.277,28.2243,28.277,42300.0
2019-02-05 14:40:00,32.17,32.23,32.15,32.22,42131.0,28.277,28.3297,28.2594,28.3209,42131.0
2019-02-05 14:50:00,32.22,32.23,32.16,32.17,51339.0,28.3209,28.3297,28.2682,28.277,51339.0
2019-02-05 15:00:00,32.18,32.22,32.13,32.16,64209.0,28.2858,28.3209,28.2418,28.2682,64209.0
2019-02-05 15:10:00,32.15,32.19,32.12,32.19,57505.0,28.2594,28.2946,28.233,28.2946,57505.0
2019-02-05 15:20:00,32.19,32.22,32.16,32.19,83362.0,28.2946,28.3209,28.2682,28.2946,83362.0
2019-02-05 15:30:00,32.2,32.23,32.17,32.21,100574.0,28.3034,28.3297,28.277,28.3122,100574.0
2019-02-05 15:40:00,32.21,32.25,32.19,32.22,175464.0,28.3122,28.3473,28.2946,28.3209,175464.0
2019-02-05 15:50:00,32.22,32.3,32.2,32.3,461445.0,28.3209,28.3913,28.3034,28.3913,461445.0
2019-02-06 09:30:00,32.2,32.23,32.0,32.04,185522.0,28.3034,28.3297,28.1276,28.1627,185522.0
2019-02-06 09:40:00,32.04,32.09,32.0,32.06,103471.0,28.1627,28.2067,28.1276,28.1803,103471.0
2019-02-06 09:50:00,32.06,32.2,31.99,32.17,111813.0,28.1803,28.3034,28.1188,28.277,111813.0
2019-02-06 10:00:00,32.16,32.26,32.08,32.19,77208.0,28.2682,28.3561,28.1979,28.2946,77208.0
2019-02-06 10:10:00,32.19,32.19,32.06,32.14,111064.0,28.2946,28.2946,28.1803,28.2506,111064.0
2019-02-06 10:20:00,32.15,32.17,32.06,32.1,167620.0,28.2594,28.277,28.1803,28.2155,167620.0
2019-02-06 10:30:00,32.11,32.28,32.11,32.25,94754.0,28.2243,28.3737,28.2243,28.3473,94754.0
2019-02-06 10:40:00,32.25,32.26,32.17,32.26,73613.0,28.3473,28.3561,28.277,28.3561,73613.0
2019-02-06 10:50:00,32.25,32.35,32.19,32.32,117508.0,28.3473,28.4352,28.2946,28.4088,117508.0
2019-02-06 11:00:00,32.32,32.32,32.22,32.22,238469.0,28.4088,28.4088,28.3209,28.3209,238469.0
2019-02-06 11:10:00,32.22,32.23,32.07,32.09,117931.0,28.3209,28.3297,28.1891,28.2067,117931.0
2019-02-06 11:20:00,32.09,32.13,32.02,32.04,130041.0,28.2067,28.2418,28.1451,28.1627,130041.0
2019-02-06 11:30:00,32.05,32.17,32.05,32.15,110606.0,28.1715,28.277,28.1715,28.2594,110606.0
2019-02-06 11:40:00,32.15,32.2,32.13,32.15,100227.0,28.2594,28.3034,28.2418,28.2594,100227.0
2019-02-06 11:50:00,32.16,32.22,32.11,32.21,121948.0,28.2682,28.3209,28.2243,28.3122,121948.0
2019-02-06 12:00:00,32.2,32.22,32.16,32.18,65964.0,28.3034,28.3209,28.2682,28.2858,65964.0
2019-02-06 12:10:00,32.17,32.24,32.14,32.21,76474.0,28.277,28.3385,28.2506,28.3122,76474.0
2019-02-06 12:20:00,32.21,32.22,32.16,32.18,66645.0,28.3122,28.3209,28.2682,28.2858,66645.0
2019-02-06 12:30:00,32.18,32.25,32.18,32.25,61102.0,28.2858,28.3473,28.2858,28.3473,61102.0
2019-02-06 12:40:00,32.26,32.26,32.18,32.2,89558.0,28.3561,28.3561,28.2858,28.3034,89558.0
2019-02-06 12:50:00,32.21,32.25,32.19,32.24,62655.0,28.3122,28.3473,28.2946,28.3385,62655.0
2019-02-06 13:00:00,32.24,32.26,32.2,32.22,48100.0,28.3385,28.3561,28.3034,28.3209,48100.0
2019-02-06 13:10:00,32.22,32.23,32.14,32.19,61938.0,28.3209,28.3297,28.2506,28.2946,61938.0
2019-02-06 13:20:00,32.19,32.2,32.15,32.18,42006.0,28.2946,28.3034,28.2594,28.2858,42006.0
2019-02-06 13:30:00,32.18,32.19,32.16,32.16,41523.0,28.2858,28.2946,28.2682,28.2682,41523.0
2019-02-06 13:40:00,32.17,32.17,32.12,32.13,56859.0,28.277,28.277,28.233,28.2418,56859.0
2019-02-06 13:50:00,32.13,32.17,32.12,32.15,64680.0,28.2418,28.277,28.233,28.2594,64680.0
2019-02-06 14:00:00,32.15,32.2,32.09,32.18,244480.0,28.2594,28.3034,28.2067,28.2858,244480.0
2019-02-06 14:10:00,32.18,32.23,32.08,32.09,291988.0,28.2858,28.3297,28.1979,28.2067,291988.0
2019-02-06 14:20:00,32.1,32.14,32.09,32.09,85648.0,28.2155,28.2506,28.2067,28.2067,85648.0
2019-02-06 14:30:00,32.09,32.11,32.04,32.06,77725.0,28.2067,28.2243,28.1627,28.1803,77725.0
2019-02-06 14:40:00,32.06,32.16,32.06,32.12,67312.0,28.1803,28.2682,28.1803,28.233,67312.0
2019-02-06 14:50:00,32.12,32.14,32.07,32.12,138333.0,28.233,28.2506,28.1891,28.233,138333.0
2019-02-06 15:00:00,32.11,32.19,32.11,32.17,86695.0,28.2243,28.2946,28.2243,28.277,86695.0
2019-02-06 15:10:00,32.18,32.19,32.12,32.13,82668.0,28.2858,28.2946,28.233,28.2418,82668.0
2019-02-06 15:20:00,32.13,32.13,32.09,32.1,70071.0,28.2418,28.2418,28.2067,28.2155,70071.0
2019-02-06 15:30:00,32.09,32.1,32.04,32.07,159106.0,28.2067,28.2155,28.1627,28.1891,159106.0
2019-02-06 15:40:00,32.06,32.08,32.04,32.04,185637.0,28.1803,28.1979,28.1627,28.1627,185637.0
2019-02-06 15:50:00,32.04,32.08,32.03,32.04,488701.0,28.1627,28.1979,28.1539,28.1627,488701.0
2019-02-07 09:30:00,31.72,31.99,31.61,31.81,186940.0,27.8815,28.1188,27.7848,27.9606,186940.0
2019-02-07 09:40:00,31.82,31.83,31.38,31.39,250150.0,27.9694,27.9781,27.5826,27.5914,250150.0
2019-02-07 09:50:00,31.39,31.53,31.39,31.44,114541.0,27.5914,27.7144,27.5914,27.6353,114541.0
2019-02-07 10:00:00,31.44,31.45,31.03,31.05,167560.0,27.6353,27.6441,27.275,27.2925,167560.0
2019-02-07 10:10:00,31.05,31.14,30.98,31.02,220876.0,27.2925,27.3716,27.231,27.2662,220876.0
2019-02-07 10:20:00,31.02,31.14,31.01,31.13,163402.0,27.2662,27.3716,27.2574,27.3629,163402.0
2019-02-07 10:30:00,31.14,31.37,31.13,31.25,139492.0,27.3716,27.5738,27.3629,27.4683,139492.0
2019-02-07 10:40:00,31.26,31.28,31.15,31.15,123881.0,27.4771,27.4947,27.3804,27.3804,123881.0
2019-02-07 10:50:00,31.15,31.15,30.78,30.79,204424.0,27.3804,27.3804,27.0552,27.064,204424.0
2019-02-07 11:00:00,30.8,30.8,30.66,30.69,195196.0,27.0728,27.0728,26.9497,26.9761,195196.0
2019-02-07 11:10:00,30.69,30.74,30.62,30.65,174325.0,26.9761,27.02,26.9146,26.9409,174325.0
2019-02-07 11:20:00,30.65,30.65,30.5,30.6,343147.0,26.9409,26.9409,26.8091,26.897,343147.0
2019-02-07 11:30:00,30.59,30.6,30.38,30.5,237892.0,26.8882,26.897,26.7036,26.8091,237892.0
2019-02-07 11:40:00,30.5,30.62,30.39,30.4,298191.0,26.8091,26.9146,26.7124,26.7212,298191.0
2019-02-07 11:50:00,30.39,30.46,30.35,30.39,225861.0,26.7124,26.7739,26.6772,26.7124,225861.0
2019-02-07 12:00:00,30.38,30.41,30.27,30.41,177818.0,26.7036,26.73,26.6069,26.73,177818.0
2019-02-07 12:10:00,30.41,30.46,30.33,30.38,149257.0,26.73,26.7739,26.6597,26.7036,149257.0
2019-02-07 12:20:00,30.37,30.48,30.37,30.43,99234.0,26.6948,26.7915,26.6948,26.7476,99234.0
2019-02-07 12:30:00,30.44,30.53,30.43,30.51,128312.0,26.7564,26.8355,26.7476,26.8179,128312.0
2019-02-07 12:40:00,30.52,30.54,30.38,30.41,150537.0,26.8267,26.8442,26.7036,26.73,150537.0
2019-02-07 12:50:00,30.41,30.41,30.29,30.31,180203.0,26.73,26.73,26.6245,26.6421,180203.0
2019-02-07 13:00:00,30.3,30.47,30.29,30.4,202678.0,26.6333,26.7827,26.6245,26.7212,202678.0
2019-02-07 13:10:00,30.4,30.48,30.37,30.39,112275.0,26.7212,26.7915,26.6948,26.7124,112275.0
2019-02-07 13:20:00,30.39,30.43,30.35,30.39,101566.0,26.7124,26.7476,26.6772,26.7124,101566.0
2019-02-07 13:30:00,30.39,30.44,30.36,30.37,97017.0,26.7124,26.7564,26.686,26.6948,97017.0
2019-02-07 13:40:00,30.38,30.4,30.3,30.31,124724.0,26.7036,26.7212,26.6333,26.6421,124724.0
2019-02-07 13:50:00,30.31,30.42,30.31,30.41,175849.0,26.6421,26.7388,26.6421,26.73,175849.0
2019-02-07 14:00:00,30.4,30.41,30.35,30.37,134270.0,26.7212,26.73,26.6772,26.6948,134270.0
2019-02-07 14:10:00,30.36,30.36,30.23,30.27,196432.0,26.686,26.686,26.5718,26.6069,196432.0
2019-02-07 14:20:00,30.27,30.34,30.25,30.34,108240.0,26.6069,26.6685,26.5893,26.6685,108240.0
2019-02-07 14:30:00,30.35,30.44,30.34,30.35,150972.0,26.6772,26.7564,26.6685,26.6772,150972.0
2019-02-07 14:40:00,30.36,30.37,30.28,30.29,120626.0,26.686,26.6948,26.6157,26.6245,120626.0
2019-02-07 14:50:00,30.29,30.35,30.28,30.35,119437.0,26.6245,26.6772,26.6157,26.6772,119437.0
2019-02-07 15:00:00,30.35,30.4,30.26,30.3,136834.0,26.6772,26.7212,26.5981,26.6333,136834.0
2019-02-07 15:10:00,30.29,30.3,30.23,30.25,147086.0,26.6245,26.6333,26.5718,26.5893,147086.0
2019-02-07 15:20:00,30.25,30.28,30.21,30.26,158827.0,26.5893,26.6157,26.5542,26.5981,158827.0
2019-02-07 15:30:00,30.25,30.33,30.23,30.32,254273.0,26.5893,26.6597,26.5718,26.6509,254273.0
2019-02-07 15:40:00,30.32,30.45,30.32,30.44,509294.0,26.6509,26.7651,26.6509,26.7564,509294.0
2019-02-07 15:50:00,30.44,30.53,30.43,30.48,934469.0,26.7564,26.8355,26.7476,26.7915,934469.0
2019-02-08 09:30:00,30.23,30.44,30.22,30.32,137454.0,26.5718,26.7564,26.563,26.6509,137454.0
2019-02-08 09:40:00,30.32,30.37,30.03,30.18,145752.0,26.6509,26.6948,26.396,26.5278,145752.0
2019-02-08 09:50:00,30.19,30.24,30.13,30.22,90916.0,26.5366,26.5806,26.4839,26.563,90916.0
2019-02-08 10:00:00,30.21,30.31,30.17,30.21,113812.0,26.5542,26.6421,26.519,26.5542,113812.0
2019-02-08 10:10:00,30.21,30.21,29.94,29.94,186313.0,26.5542,26.5542,26.3169,26.3169,186313.0
2019-02-08 10:20:00,29.94,30.02,29.9,30.0,365480.0,26.3169,26.3872,26.2817,26.3696,365480.0
2019-02-08 10:30:00,29.99,30.04,29.85,29.92,244083.0,26.3608,26.4048,26.2377,26.2993,244083.0
2019-02-08 10:40:00,29.94,29.98,29.75,29.78,243100.0,26.3169,26.352,26.1498,26.1762,243100.0
2019-02-08 10:50:00,29.79,29.81,29.65,29.65,300952.0,26.185,26.2026,26.062,26.062,300952.0
2019-02-08 11:00:00,29.66,29.72,29.52,29.53,224314.0,26.0707,26.1235,25.9477,25.9565,224314.0
2019-02-08 11:10:00,29.53,29.68,29.48,29.64,175927.0,25.9565,26.0883,25.9125,26.0532,175927.0
2019-02-08 11:20:00,29.64,29.73,29.63,29.65,281528.0,26.0532,26.1323,26.0444,26.062,281528.0
2019-02-08 11:30:00,29.66,29.72,29.59,29.59,204593.0,26.0707,26.1235,26.0092,26.0092,204593.0
2019-02-08 11:40:00,29.59,29.62,29.43,29.46,156736.0,26.0092,26.0356,25.8686,25.8949,156736.0
2019-02-08 11:50:00,29.46,29.58,29.4,29.54,174305.0,25.8949,26.0004,25.8422,25.9653,174305.0
2019-02-08 12:00:00,29.54,29.56,29.5,29.5,192577.0,25.9653,25.9828,25.9301,25.9301,192577.0
2019-02-08 12:10:00,29.5,29.55,29.49,29.52,103181.0,25.9301,25.9741,25.9213,25.9477,103181.0
2019-02-08 12:20:00,29.52,29.68,29.5,29.67,277953.0,25.9477,26.0883,25.9301,26.0795,277953.0
2019-02-08 12:30:00,29.68,29.82,29.67,29.74,172134.0,26.0883,26.2114,26.0795,26.1411,172134.0
2019-02-08 12:40:00,29.74,29.77,29.7,29.74,104283.0,26.1411,26.1674,26.1059,26.1411,104283.0
2019-02-08 12:50:00,29.74,29.76,29.67,29.68,81527.0,26.1411,26.1586,26.0795,26.0883,81527.0
2019-02-08 13:00:00,29.68,29.75,29.67,29.71,103227.0,26.0883,26.1498,26.0795,26.1147,103227.0
2019-02-08 13:10:00,29.71,29.79,29.69,29.74,154457.0,26.1147,26.185,26.0971,26.1411,154457.0
2019-02-08 13:20:00,29.74,29.78,29.71,29.77,102944.0,26.1411,26.1762,26.1147,26.1674,102944.0
2019-02-08 13:30:00,29.76,29.8,29.73,29.76,113832.0,26.1586,26.1938,26.1323,26.1586,113832.0
2019-02-08 13:40:00,29.76,29.78,29.72,29.74,117695.0,26.1586,26.1762,26.1235,26.1411,117695.0
2019-02-08 13:50:00,29.74,29.78,29.71,29.75,136056.0,26.1411,26.1762,26.1147,26.1498,136056.0
2019-02-08 14:00:00,29.75,29.75,29.69,29.7,117838.0,26.1498,26.1498,26.0971,26.1059,117838.0
2019-02-08 14:10:00,29.7,29.72,29.68,29.71,148741.0,26.1059,26.1235,26.0883,26.1147,148741.0
2019-02-08 14:20:00,29.71,29.75,29.68,29.75,136208.0,26.1147,26.1498,26.0883,26.1498,136208.0
2019-02-08 14:30:00,29.75,29.75,29.68,29.69,97277.0,26.1498,26.1498,26.0883,26.0971,97277.0
2019-02-08 14:40:00,29.69,29.8,29.68,29.78,211404.0,26.0971,26.1938,26.0883,26.1762,211404.0
2019-02-08 14:50:00,29.8,29.8,29.73,29.74,127009.0,26.1938,26.1938,26.1323,26.1411,127009.0
2019-02-08 15:00:00,29.74,29.74,29.66,29.71,189068.0,26.1411,26.1411,26.0707,26.1147,189068.0
2019-02-08 15:10:00,29.71,29.77,29.65,29.66,232774.0,26.1147,26.1674,26.062,26.0707,232774.0
2019-02-08 15:20:00,29.66,29.7,29.63,29.67,442121.0,26.0707,26.1059,26.0444,26.0795,442121.0
2019-02-08 15:30:00,29.67,29.68,29.58,29.6,524688.0,26.0795,26.0883,26.0004,26.018,524688.0
2019-02-08 15:40:00,29.6,29.65,29.57,29.61,441568.0,26.018,26.062,25.9916,26.0268,441568.0
2019-02-08 15:50:00,29.61,29.71,29.6,29.7,883588.0,26.0268,26.1147,26.018,26.1059,883588.0
2019-02-11 09:30:00,29.52,29.73,29.4,29.62,261243.0,25.9477,26.1323,25.8422,26.0356,261243.0
2019-02-11 09:40:00,29.62,29.63,29.46,29.46,136346.0,26.0356,26.0444,25.8949,25.8949,136346.0
2019-02-11 09:50:00,29.47,29.71,29.41,29.69,182878.0,25.9037,26.1147,25.851,26.0971,182878.0
2019-02-11 10:00:00,29.68,29.85,29.61,29.82,144319.0,26.0883,26.2377,26.0268,26.2114,144319.0
2019-02-11 10:10:00,29.82,29.96,29.72,29.91,291971.0,26.2114,26.3344,26.1235,26.2905,291971.0
2019-02-11 10:20:00,29.91,29.98,29.83,29.87,135141.0,26.2905,26.352,26.2202,26.2553,135141.0
2019-02-11 10:30:00,29.87,29.89,29.78,29.82,113885.0,26.2553,26.2729,26.1762,26.2114,113885.0
2019-02-11 10:40:00,29.83,29.89,29.78,29.87,75804.0,26.2202,26.2729,26.1762,26.2553,75804.0
2019-02-11 10:50:00,29.87,29.94,29.85,29.88,96982.0,26.2553,26.3169,26.2377,26.2641,96982.0
2019-02-11 11:00:00,29.89,30.03,29.87,29.94,329894.0,26.2729,26.396,26.2553,26.3169,329894.0
2019-02-11 11:10:00,29.94,30.06,29.93,29.99,78125.0,26.3169,26.4223,26.3081,26.3608,78125.0
2019-02-11 11:20:00,29.98,30.13,29.94,30.04,149478.0,26.352,26.4839,26.3169,26.4048,149478.0
2019-02-11 11:30:00,30.04,30.08,30.0,30.01,99740.0,26.4048,26.4399,26.3696,26.3784,99740.0
2019-02-11 11:40:00,30.01,30.08,29.98,30.05,84483.0,26.3784,26.4399,26.352,26.4135,84483.0
2019-02-11 11:50:00,30.05,30.12,30.0,30.12,95524.0,26.4135,26.4751,26.3696,26.4751,95524.0
2019-02-11 12:00:00,30.11,30.27,30.08,30.24,137576.0,26.4663,26.6069,26.4399,26.5806,137576.0
2019-02-11 12:10:00,30.24,30.31,30.2,30.29,111315.0,26.5806,26.6421,26.5454,26.6245,111315.0
2019-02-11 12:20:00,30.28,30.33,30.22,30.3,108287.0,26.6157,26.6597,26.563,26.6333,108287.0
2019-02-11 12:30:00,30.3,30.36,30.27,30.3,80952.0,26.6333,26.686,26.6069,26.6333,80952.0
2019-02-11 12:40:00,30.3,30.38,30.29,30.34,57864.0,26.6333,26.7036,26.6245,26.6685,57864.0
2019-02-11 12:50:00,30.33,30.36,30.29,30.36,73101.0,26.6597,26.686,26.6245,26.686,73101.0
2019-02-11 13:00:00,30.36,30.42,30.32,30.39,67053.0,26.686,26.7388,26.6509,26.7124,67053.0
2019-02-11 13:10:00,30.39,30.39,30.33,30.35,57107.0,26.7124,26.7124,26.6597,26.6772,57107.0
2019-02-11 13:20:00,30.36,30.42,30.35,30.38,99524.0,26.686,26.7388,26.6772,26.7036,99524.0
2019-02-11 13:30:00,30.38,30.39,30.32,30.39,80749.0,26.7036,26.7124,26.6509,26.7124,80749.0
2019-02-11 13:40:00,30.39,30.41,30.35,30.37,78160.0,26.7124,26.73,26.6772,26.6948,78160.0
2019-02-11 13:50:00,30.37,30.4,30.35,30.37,67255.0,26.6948,26.7212,26.6772,26.6948,67255.0
2019-02-11 14:00:00,30.37,30.42,30.35,30.39,258689.0,26.6948,26.7388,26.6772,26.7124,258689.0
2019-02-11 14:10:00,30.39,30.43,30.35,30.4,304646.0,26.7124,26.7476,26.6772,26.7212,304646.0
2019-02-11 14:20:00,30.4,30.43,30.37,30.4,158941.0,26.7212,26.7476,26.6948,26.7212,158941.0
2019-02-11 14:30:00,30.4,30.4,30.28,30.28,102593.0,26.7212,26.7212,26.6157,26.6157,102593.0
2019-02-11 14:40:00,30.29,30.35,30.21,30.22,88981.0,26.6245,26.6772,26.5542,26.563,88981.0
2019-02-11 14:50:00,30.22,30.27,30.2,30.26,78371.0,26.563,26.6069,26.5454,26.5981,78371.0
2019-02-11 15:00:00,30.25,30.31,30.24,30.31,105710.0,26.5893,26.6421,26.5806,26.6421,105710.0
2019-02-11 15:10:00,30.31,30.34,30.29,30.31,93124.0,26.6421,26.6685,26.6245,26.6421,93124.0
2019-02-11 15:20:00,30.31,30.38,30.3,30.33,130797.0,26.6421,26.7036,26.6333,26.6597,130797.0
2019-02-11 15:30:00,30.32,30.33,30.27,30.32,182228.0,26.6509,26.6597,26.6069,26.6509,182228.0
2019-02-11 15:40:00,30.33,30.34,30.26,30.27,251363.0,26.6597,26.6685,26.5981,26.6069,251363.0
2019-02-11 15:50:00,30.26,30.3,30.2,30.2,1362751.0,26.5981,26.6333,26.5454,26.5454,1362751.0
2019-02-12 09:30:00,30.66,31.05,30.66,31.04,396811.0,26.9497,27.2925,26.9497,27.2837,396811.0
2019-02-12 09:40:00,31.05,31.25,31.04,31.23,268958.0,27.2925,27.4683,27.2837,27.4507,268958.0
2019-02-12 09:50:00,31.24,31.35,31.18,31.32,251521.0,27.4595,27.5562,27.4068,27.5299,251521.0
2019-02-12 10:00:00,31.34,31.35,31.13,31.16,304465.0,27.5474,27.5562,27.3629,27.3892,304465.0
2019-02-12 10:10:00,31.16,31.26,30.98,30.98,297382.0,27.3892,27.4771,27.231,27.231,297382.0
2019-02-12 10:20:00,30.98,31.02,30.92,30.96,139353.0,27.231,27.2662,27.1783,27.2134,139353.0
2019-02-12 10:30:00,30.96,31.02,30.86,30.98,123820.0,27.2134,27.2662,27.1255,27.231,123820.0
2019-02-12 10:40:00,30.98,30.99,30.85,30.87,150234.0,27.231,27.2398,27.1167,27.1343,150234.0
2019-02-12 10:50:00,30.86,31.05,30.8,31.0,147358.0,27.1255,27.2925,27.0728,27.2486,147358.0
2019-02-12 11:00:00,30.99,31.1,30.96,31.05,143524.0,27.2398,27.3365,27.2134,27.2925,143524.0
2019-02-12 11:10:00,31.05,31.09,31.01,31.02,234095.0,27.2925,27.3277,27.2574,27.2662,234095.0
2019-02-12 11:20:00,31.02,31.03,30.84,30.85,274450.0,27.2662,27.275,27.1079,27.1167,274450.0
2019-02-12 11:30:00,30.85,30.85,30.75,30.79,116682.0,27.1167,27.1167,27.0288,27.064,116682.0
2019-02-12 11:40:00,30.79,30.92,30.79,30.91,105189.0,27.064,27.1783,27.064,27.1695,105189.0
2019-02-12 11:50:00,30.92,31.06,30.91,31.06,80979.0,27.1783,27.3013,27.1695,27.3013,80979.0
2019-02-12 12:00:00,31.06,31.06,30.96,30.97,103934.0,27.3013,27.3013,27.2134,27.2222,103934.0
2019-02-12 12:10:00,30.97,31.03,30.89,30.9,119957.0,27.2222,27.275,27.1519,27.1607,119957.0
2019-02-12 12:20:00,30.9,30.98,30.87,30.98,130093.0,27.1607,27.231,27.1343,27.231,130093.0
2019-02-12 12:30:00,30.98,31.02,30.97,31.01,140661.0,27.231,27.2662,27.2222,27.2574,140661.0
2019-02-12 12:40:00,31.02,31.02,30.94,30.96,192444.0,27.2662,27.2662,27.1958,27.2134,192444.0
2019-02-12 12:50:00,30.96,31.06,30.94,31.01,186557.0,27.2134,27.3013,27.1958,27.2574,186557.0
2019-02-12 13:00:00,31.02,31.08,30.96,31.07,109397.0,27.2662,27.3189,27.2134,27.3101,109397.0
2019-02-12 13:10:00,31.08,31.2,31.08,31.17,192324.0,27.3189,27.4244,27.3189,27.398,192324.0
2019-02-12 13:20:00,31.17,31.23,31.17,31.2,81500.0,27.398,27.4507,27.398,27.4244,81500.0
2019-02-12 13:30:00,31.2,31.21,31.16,31.18,165343.0,27.4244,27.4332,27.3892,27.4068,165343.0
2019-02-12 13:40:00,31.18,31.18,31.05,31.06,154622.0,27.4068,27.4068,27.2925,27.3013,154622.0
2019-02-12 13:50:00,31.06,31.1,30.99,31.0,201628.0,27.3013,27.3365,27.2398,27.2486,201628.0
2019-02-12 14:00:00,30.99,30.99,30.9,30.94,164682.0,27.2398,27.2398,27.1607,27.1958,164682.0
2019-02-12 14:10:00,30.94,30.98,30.91,30.92,130245.0,27.1958,27.231,27.1695,27.1783,130245.0
2019-02-12 14:20:00,30.92,30.94,30.88,30.9,166727.0,27.1783,27.1958,27.1431,27.1607,166727.0
2019-02-12 14:30:00,30.9,30.92,30.86,30.9,160033.0,27.1607,27.1783,27.1255,27.1607,160033.0
2019-02-12 14:40:00,30.89,30.95,30.85,30.9,243975.0,27.1519,27.2046,27.1167,27.1607,243975.0
2019-02-12 14:50:00,30.91,30.93,30.87,30.87,134945.0,27.1695,27.1871,27.1343,27.1343,134945.0
2019-02-12 15:00:00,30.87,30.93,30.86,30.9,133615.0,27.1343,27.1871,27.1255,27.1607,133615.0
2019-02-12 15:10:00,30.91,30.91,30.81,30.87,124301.0,27.1695,27.1695,27.0816,27.1343,124301.0
2019-02-12 15:20:00,30.87,30.88,30.84,30.87,172587.0,27.1343,27.1431,27.1079,27.1343,172587.0
2019-02-12 15:30:00,30.87,30.89,30.83,30.87,216724.0,27.1343,27.1519,27.0992,27.1343,216724.0
2019-02-12 15:40:00,30.87,30.88,30.8,30.82,381608.0,27.1343,27.1431,27.0728,27.0904,381608.0
2019-02-12 15:50:00,30.82,30.91,30.8,30.84,883738.0,27.0904,27.1695,27.0728,27.1079,883738.0
2019-02-13 09:30:00,31.02,31.31,30.81,31.3,285659.0,27.2662,27.5211,27.0816,27.5123,285659.0
2019-02-13 09:40:00,31.3,31.44,31.25,31.38,244951.0,27.5123,27.6353,27.4683,27.5826,244951.0
2019-02-13 09:50:00,31.38,31.48,31.36,31.47,140480.0,27.5826,27.6705,27.565,27.6617,140480.0
2019-02-13 10:00:00,31.48,31.48,31.35,31.35,127227.0,27.6705,27.6705,27.5562,27.5562,127227.0
2019-02-13 10:10:00,31.35,31.55,31.34,31.53,138123.0,27.5562,27.732,27.5474,27.7144,138123.0
2019-02-13 10:20:00,31.53,31.55,31.43,31.45,113856.0,27.7144,27.732,27.6265,27.6441,113856.0
2019-02-13 10:30:00,31.44,31.49,31.25,31.48,221934.0,27.6353,27.6793,27.4683,27.6705,221934.0
2019-02-13 10:40:00,31.46,31.6,31.45,31.56,201688.0,27.6529,27.776,27.6441,27.7408,201688.0
2019-02-13 10:50:00,31.58,31.65,31.55,31.6,244528.0,27.7584,27.8199,27.732,27.776,244528.0
2019-02-13 11:00:00,31.61,31.68,31.57,31.58,124884.0,27.7848,27.8463,27.7496,27.7584,124884.0
2019-02-13 11:10:00,31.59,31.6,31.41,31.48,161431.0,27.7672,27.776,27.609,27.6705,161431.0
2019-02-13 11:20:00,31.47,31.51,31.42,31.5,167971.0,27.6617,27.6969,27.6178,27.6881,167971.0
2019-02-13 11:30:00,31.5,31.5,31.35,31.37,160586.0,27.6881,27.6881,27.5562,27.5738,160586.0
2019-02-13 11:40:00,31.37,31.38,31.19,31.26,141014.0,27.5738,27.5826,27.4156,27.4771,141014.0
2019-02-13 11:50:00,31.26,31.33,31.21,31.3,74853.0,27.4771,27.5386,27.4332,27.5123,74853.0
2019-02-13 12:00:00,31.3,31.35,31.26,31.27,86275.0,27.5123,27.5562,27.4771,27.4859,86275.0
2019-02-13 12:10:00,31.27,31.31,31.23,31.24,65488.0,27.4859,27.5211,27.4507,27.4595,65488.0
2019-02-13 12:20:00,31.23,31.25,31.18,31.25,46483.0,27.4507,27.4683,27.4068,27.4683,46483.0
2019-02-13 12:30:00,31.24,31.27,31.2,31.23,61352.0,27.4595,27.4859,27.4244,27.4507,61352.0
2019-02-13 12:40:00,31.22,31.26,31.19,31.23,51695.0,27.442,27.4771,27.4156,27.4507,51695.0
2019-02-13 12:50:00,31.22,31.24,31.14,31.17,48598.0,27.442,27.4595,27.3716,27.398,48598.0
2019-02-13 13:00:00,31.17,31.24,31.15,31.21,63818.0,27.398,27.4595,27.3804,27.4332,63818.0
2019-02-13 13:10:00,31.2,31.2,31.1,31.12,64927.0,27.4244,27.4244,27.3365,27.3541,64927.0
2019-02-13 13:20:00,31.13,31.18,31.12,31.15,60893.0,27.3629,27.4068,27.3541,27.3804,60893.0
2019-02-13 13:30:00,31.15,31.2,31.12,31.17,53014.0,27.3804,27.4244,27.3541,27.398,53014.0
2019-02-13 13:40:00,31.17,31.19,31.13,31.16,35064.0,27.398,27.4156,27.3629,27.3892,35064.0
2019-02-13 13:50:00,31.17,31.17,31.08,31.14,86854.0,27.398,27.398,27.3189,27.3716,86854.0
2019-02-13 14:00:00,31.14,31.17,31.1,31.11,63868.0,27.3716,27.398,27.3365,27.3453,63868.0
2019-02-13 14:10:00,31.11,31.12,31.03,31.11,100242.0,27.3453,27.3541,27.275,27.3453,100242.0
2019-02-13 14:20:00,31.1,31.11,31.0,31.04,112367.0,27.3365,27.3453,27.2486,27.2837,112367.0
2019-02-13 14:30:00,31.04,31.1,31.02,31.09,82304.0,27.2837,27.3365,27.2662,27.3277,82304.0
2019-02-13 14:40:00,31.09,31.17,31.08,31.15,54671.0,27.3277,27.398,27.3189,27.3804,54671.0
2019-02-13 14:50:00,31.15,31.19,31.15,31.16,88450.0,27.3804,27.4156,27.3804,27.3892,88450.0
2019-02-13 15:00:00,31.16,31.17,31.11,31.14,58448.0,27.3892,27.398,27.3453,27.3716,58448.0
2019-02-13 15:10:00,31.13,31.17,31.13,31.15,128983.0,27.3629,27.398,27.3629,27.3804,128983.0
2019-02-13 15:20:00,31.15,31.23,31.11,31.23,139763.0,27.3804,27.4507,27.3453,27.4507,139763.0
2019-02-13 15:30:00,31.23,31.3,31.21,31.3,235495.0,27.4507,27.5123,27.4332,27.5123,235495.0
2019-02-13 15:40:00,31.29,31.36,31.26,31.32,422394.0,27.5035,27.565,27.4771,27.5299,422394.0
2019-02-13 15:50:00,31.32,31.41,31.3,31.4,1013422.0,27.5299,27.609,27.5123,27.6002,1013422.0
2019-02-14 09:30:00,31.25,31.44,31.11,31.37,261315.0,27.4683,27.6353,27.3453,27.5738,261315.0
2019-02-14 09:40:00,31.37,31.41,31.24,31.35,196186.0,27.5738,27.609,27.4595,27.5562,196186.0
2019-02-14 09:50:00,31.35,31.49,31.31,31.45,144750.0,27.5562,27.6793,27.5211,27.6441,144750.0
2019-02-14 10:00:00,31.46,31.46,31.3,31.43,164200.0,27.6529,27.6529,27.5123,27.6265,164200.0
2019-02-14 10:10:00,31.43,31.57,31.38,31.56,450346.0,27.6265,27.7496,27.5826,27.7408,450346.0
2019-02-14 10:20:00,31.57,31.59,31.53,31.57,112873.0,27.7496,27.7672,27.7144,27.7496,112873.0
2019-02-14 10:30:00,31.58,31.7,31.53,31.58,198085.0,27.7584,27.8639,27.7144,27.7584,198085.0
2019-02-14 10:40:00,31.58,31.72,31.58,31.67,156250.0,27.7584,27.8815,27.7584,27.8375,156250.0
2019-02-14 10:50:00,31.67,31.77,31.62,31.76,149789.0,27.8375,27.9254,27.7936,27.9166,149789.0
2019-02-14 11:00:00,31.75,31.76,31.59,31.76,137160.0,27.9078,27.9166,27.7672,27.9166,137160.0
2019-02-14 11:10:00,31.76,31.78,31.66,31.7,176641.0,27.9166,27.9342,27.8287,27.8639,176641.0
2019-02-14 11:20:00,31.7,31.72,31.66,31.69,130579.0,27.8639,27.8815,27.8287,27.8551,130579.0
2019-02-14 11:30:00,31.68,31.68,31.62,31.66,141822.0,27.8463,27.8463,27.7936,27.8287,141822.0
2019-02-14 11:40:00,31.66,31.72,31.65,31.67,105692.0,27.8287,27.8815,27.8199,27.8375,105692.0
2019-02-14 11:50:00,31.67,31.73,31.63,31.72,76084.0,27.8375,27.8902,27.8023,27.8815,76084.0
2019-02-14 12:00:00,31.72,31.84,31.72,31.79,311825.0,27.8815,27.9869,27.8815,27.943,311825.0
2019-02-14 12:10:00,31.8,31.81,31.74,31.78,94691.0,27.9518,27.9606,27.899,27.9342,94691.0
2019-02-14 12:20:00,31.78,31.88,31.77,31.84,260283.0,27.9342,28.0221,27.9254,27.9869,260283.0
2019-02-14 12:30:00,31.84,31.89,31.81,31.88,106530.0,27.9869,28.0309,27.9606,28.0221,106530.0
2019-02-14 12:40:00,31.88,31.9,31.79,31.8,85344.0,28.0221,28.0397,27.943,27.9518,85344.0
2019-02-14 12:50:00,31.8,31.84,31.78,31.81,78525.0,27.9518,27.9869,27.9342,27.9606,78525.0
2019-02-14 13:00:00,31.82,31.84,31.74,31.8,87124.0,27.9694,27.9869,27.899,27.9518,87124.0
2019-02-14 13:10:00,31.8,31.81,31.76,31.78,72696.0,27.9518,27.9606,27.9166,27.9342,72696.0
2019-02-14 13:20:00,31.77,31.81,31.74,31.8,72285.0,27.9254,27.9606,27.899,27.9518,72285.0
2019-02-14 13:30:00,31.8,31.84,31.79,31.84,197054.0,27.9518,27.9869,27.943,27.9869,197054.0
2019-02-14 13:40:00,31.84,31.85,31.75,31.79,81572.0,27.9869,27.9957,27.9078,27.943,81572.0
2019-02-14 13:50:00,31.78,31.82,31.75,31.8,79720.0,27.9342,27.9694,27.9078,27.9518,79720.0
2019-02-14 14:00:00,31.79,31.8,31.71,31.77,113473.0,27.943,27.9518,27.8727,27.9254,113473.0
2019-02-14 14:10:00,31.77,31.8,31.75,31.79,101726.0,27.9254,27.9518,27.9078,27.943,101726.0
2019-02-14 14:20:00,31.78,31.87,31.78,31.84,105169.0,27.9342,28.0133,27.9342,27.9869,105169.0
2019-02-14 14:30:00,31.84,31.88,31.81,31.88,113633.0,27.9869,28.0221,27.9606,28.0221,113633.0
2019-02-14 14:40:00,31.88,31.96,31.87,31.94,149127.0,28.0221,28.0924,28.0133,28.0748,149127.0
2019-02-14 14:50:00,31.93,31.94,31.83,31.87,99278.0,28.066,28.0748,27.9781,28.0133,99278.0
2019-02-14 15:00:00,31.87,32.02,31.86,31.91,319946.0,28.0133,28.1451,28.0045,28.0485,319946.0
2019-02-14 15:10:00,31.91,31.96,31.88,31.88,168048.0,28.0485,28.0924,28.0221,28.0221,168048.0
2019-02-14 15:20:00,31.88,31.92,31.84,31.86,153360.0,28.0221,28.0573,27.9869,28.0045,153360.0
2019-02-14 15:30:00,31.86,31.97,31.85,31.93,245211.0,28.0045,28.1012,27.9957,28.066,245211.0
2019-02-14 15:40:00,31.92,31.92,31.76,31.76,356275.0,28.0573,28.0573,27.9166,27.9166,356275.0
2019-02-14 15:50:00,31.77,31.77,31.59,31.6,870412.0,27.9254,27.9254,27.7672,27.776,870412.0
2019-02-15 09:30:00,32.01,32.21,31.84,32.21,473544.0,28.1364,28.3122,27.9869,28.3122,473544.0
2019-02-15 09:40:00,32.21,32.27,32.07,32.09,198769.0,28.3122,28.3649,28.1891,28.2067,198769.0
2019-02-15 09:50:00,32.1,32.18,32.04,32.09,187019.0,28.2155,28.2858,28.1627,28.2067,187019.0
2019-02-15 10:00:00,32.09,32.1,31.94,32.05,169348.0,28.2067,28.2155,28.0748,28.1715,169348.0
2019-02-15 10:10:00,32.06,32.09,31.96,32.02,109208.0,28.1803,28.2067,28.0924,28.1451,109208.0
2019-02-15 10:20:00,32.02,32.07,31.96,31.96,98498.0,28.1451,28.1891,28.0924,28.0924,98498.0
2019-02-15 10:30:00,31.97,31.99,31.87,31.9,158712.0,28.1012,28.1188,28.0133,28.0397,158712.0
2019-02-15 10:40:00,31.91,31.95,31.82,31.84,218957.0,28.0485,28.0836,27.9694,27.9869,218957.0
2019-02-15 10:50:00,31.84,31.85,31.75,31.76,191570.0,27.9869,27.9957,27.9078,27.9166,191570.0
2019-02-15 11:00:00,31.77,31.86,31.72,31.74,178719.0,27.9254,28.0045,27.8815,27.899,178719.0
2019-02-15 11:10:00,31.75,31.76,31.65,31.74,240373.0,27.9078,27.9166,27.8199,27.899,240373.0
2019-02-15 11:20:00,31.74,31.85,31.72,31.84,206802.0,27.899,27.9957,27.8815,27.9869,206802.0
2019-02-15 11:30:00,31.83,31.87,31.77,31.79,117615.0,27.9781,28.0133,27.9254,27.943,117615.0
2019-02-15 11:40:00,31.8,31.84,31.76,31.83,127020.0,27.9518,27.9869,27.9166,27.9781,127020.0
2019-02-15 11:50:00,31.84,31.94,31.81,31.92,165418.0,27.9869,28.0748,27.9606,28.0573,165418.0
2019-02-15 12:00:00,31.93,31.93,31.77,31.83,125049.0,28.066,28.066,27.9254,27.9781,125049.0
2019-02-15 12:10:00,31.82,31.85,31.78,31.78,109266.0,27.9694,27.9957,27.9342,27.9342,109266.0
2019-02-15 12:20:00,31.78,31.86,31.77,31.84,238504.0,27.9342,28.0045,27.9254,27.9869,238504.0
2019-02-15 12:30:00,31.85,31.87,31.81,31.82,82362.0,27.9957,28.0133,27.9606,27.9694,82362.0
2019-02-15 12:40:00,31.81,31.87,31.8,31.82,112725.0,27.9606,28.0133,27.9518,27.9694,112725.0
2019-02-15 12:50:00,31.82,31.85,31.78,31.84,78996.0,27.9694,27.9957,27.9342,27.9869,78996.0
2019-02-15 13:00:00,31.83,31.85,31.67,31.67,103860.0,27.9781,27.9957,27.8375,27.8375,103860.0
2019-02-15 13:10:00,31.68,31.69,31.62,31.64,121086.0,27.8463,27.8551,27.7936,27.8111,121086.0
2019-02-15 13:20:00,31.64,31.65,31.53,31.53,121205.0,27.8111,27.8199,27.7144,27.7144,121205.0
2019-02-15 13:30:00,31.54,31.63,31.53,31.59,107616.0,27.7232,27.8023,27.7144,27.7672,107616.0
2019-02-15 13:40:00,31.59,31.66,31.58,31.62,94973.0,27.7672,27.8287,27.7584,27.7936,94973.0
2019-02-15 13:50:00,31.63,31.69,31.62,31.63,100266.0,27.8023,27.8551,27.7936,27.8023,100266.0
2019-02-15 14:00:00,31.63,31.67,31.6,31.63,116324.0,27.8023,27.8375,27.776,27.8023,116324.0
2019-02-15 14:10:00,31.63,31.67,31.59,31.65,70497.0,27.8023,27.8375,27.7672,27.8199,70497.0
2019-02-15 14:20:00,31.65,31.69,31.63,31.67,68369.0,27.8199,27.8551,27.8023,27.8375,68369.0
2019-02-15 14:30:00,31.67,31.7,31.66,31.69,61135.0,27.8375,27.8639,27.8287,27.8551,61135.0
2019-02-15 14:40:00,31.7,31.75,31.68,31.7,83196.0,27.8639,27.9078,27.8463,27.8639,83196.0
2019-02-15 14:50:00,31.7,31.74,31.67,31.73,70131.0,27.8639,27.899,27.8375,27.8902,70131.0
2019-02-15 15:00:00,31.73,31.8,31.7,31.78,251860.0,27.8902,27.9518,27.8639,27.9342,251860.0
2019-02-15 15:10:00,31.79,31.81,31.69,31.7,85713.0,27.943,27.9606,27.8551,27.8639,85713.0
2019-02-15 15:20:00,31.69,31.74,31.69,31.74,144813.0,27.8551,27.899,27.8551,27.899,144813.0
2019-02-15 15:30:00,31.73,31.77,31.69,31.77,152933.0,27.8902,27.9254,27.8551,27.9254,152933.0
2019-02-15 15:40:00,31.76,31.85,31.75,31.83,383416.0,27.9166,27.9957,27.9078,27.9781,383416.0
2019-02-15 15:50:00,31.83,31.87,31.76,31.85,689590.0,27.9781,28.0133,27.9166,27.9957,689590.0
2019-02-19 09:30:00,31.55,31.78,31.5,31.72,174433.0,27.732,27.9342,27.6881,27.8815,174433.0
2019-02-19 09:40:00,31.74,31.85,31.7,31.75,98131.0,27.899,27.9957,27.8639,27.9078,98131.0
2019-02-19 09:50:00,31.74,31.91,31.73,31.9,78982.0,27.899,28.0485,27.8902,28.0397,78982.0
2019-02-19 10:00:00,31.9,31.97,31.87,31.9,96438.0,28.0397,28.1012,28.0133,28.0397,96438.0
2019-02-19 10:10:00,31.9,31.92,31.84,31.87,164013.0,28.0397,28.0573,27.9869,28.0133,164013.0
2019-02-19 10:20:00,31.87,31.91,31.83,31.83,65142.0,28.0133,28.0485,27.9781,27.9781,65142.0
2019-02-19 10:30:00,31.83,31.85,31.67,31.67,112232.0,27.9781,27.9957,27.8375,27.8375,112232.0
2019-02-19 10:40:00,31.67,31.75,31.65,31.7,70747.0,27.8375,27.9078,27.8199,27.8639,70747.0
2019-02-19 10:50:00,31.7,31.72,31.62,31.63,101299.0,27.8639,27.8815,27.7936,27.8023,101299.0
2019-02-19 11:00:00,31.63,31.74,31.62,31.7,186168.0,27.8023,27.899,27.7936,27.8639,186168.0
2019-02-19 11:10:00,31.71,31.84,31.68,31.73,100277.0,27.8727,27.9869,27.8463,27.8902,100277.0
2019-02-19 11:20:00,31.73,31.78,31.65,31.77,118344.0,27.8902,27.9342,27.8199,27.9254,118344.0
2019-02-19 11:30:00,31.76,31.89,31.73,31.88,70141.0,27.9166,28.0309,27.8902,28.0221,70141.0
2019-02-19 11:40:00,31.88,31.95,31.88,31.95,174805.0,28.0221,28.0836,28.0221,28.0836,174805.0
2019-02-19 11:50:00,31.94,32.05,31.92,32.04,155160.0,28.0748,28.1715,28.0573,28.1627,155160.0
2019-02-19 12:00:00,32.03,32.03,31.97,32.0,59558.0,28.1539,28.1539,28.1012,28.1276,59558.0
2019-02-19 12:10:00,32.0,32.03,31.93,31.94,60718.0,28.1276,28.1539,28.066,28.0748,60718.0
2019-02-19 12:20:00,31.96,32.07,31.96,32.06,61370.0,28.0924,28.1891,28.0924,28.1803,61370.0
2019-02-19 12:30:00,32.06,32.07,31.97,31.99,58121.0,28.1803,28.1891,28.1012,28.1188,58121.0
2019-02-19 12:40:00,31.99,32.02,31.96,32.0,38915.0,28.1188,28.1451,28.0924,28.1276,38915.0
2019-02-19 12:50:00,32.0,32.03,31.97,31.98,44872.0,28.1276,28.1539,28.1012,28.11,44872.0
2019-02-19 13:00:00,31.97,31.98,31.89,31.91,58641.0,28.1012,28.11,28.0309,28.0485,58641.0
2019-02-19 13:10:00,31.9,31.95,31.88,31.9,37343.0,28.0397,28.0836,28.0221,28.0397,37343.0
2019-02-19 13:20:00,31.91,31.97,31.9,31.97,47957.0,28.0485,28.1012,28.0397,28.1012,47957.0
2019-02-19 13:30:00,31.96,31.97,31.89,31.92,37289.0,28.0924,28.1012,28.0309,28.0573,37289.0
2019-02-19 13:40:00,31.92,31.99,31.91,31.95,46734.0,28.0573,28.1188,28.0485,28.0836,46734.0
2019-02-19 13:50:00,31.96,32.02,31.94,32.0,67916.0,28.0924,28.1451,28.0748,28.1276,67916.0
2019-02-19 14:00:00,32.0,32.02,31.97,32.01,68349.0,28.1276,28.1451,28.1012,28.1364,68349.0
2019-02-19 14:10:00,32.0,32.03,31.96,31.97,99475.0,28.1276,28.1539,28.0924,28.1012,99475.0
2019-02-19 14:20:00,31.98,32.04,31.97,32.03,63134.0,28.11,28.1627,28.1012,28.1539,63134.0
2019-02-19 14:30:00,32.03,32.05,31.93,31.94,53572.0,28.1539,28.1715,28.066,28.0748,53572.0
2019-02-19 14:40:00,31.95,31.96,31.88,31.9,52474.0,28.0836,28.0924,28.0221,28.0397,52474.0
2019-02-19 14:50:00,31.9,31.94,31.88,31.93,72450.0,28.0397,28.0748,28.0221,28.066,72450.0
2019-02-19 15:00:00,31.93,32.0,31.92,32.0,73913.0,28.066,28.1276,28.0573,28.1276,73913.0
2019-02-19 15:10:00,31.99,32.0,31.94,31.97,77427.0,28.1188,28.1276,28.0748,28.1012,77427.0
2019-02-19 15:20:00,31.98,31.99,31.92,31.99,111279.0,28.11,28.1188,28.0573,28.1188,111279.0
2019-02-19 15:30:00,31.99,32.02,31.87,31.87,151774.0,28.1188,28.1451,28.0133,28.0133,151774.0
2019-02-19 15:40:00,31.88,31.92,31.8,31.8,270543.0,28.0221,28.0573,27.9518,27.9518,270543.0
2019-02-19 15:50:00,31.8,31.81,31.67,31.7,823223.0,27.9518,27.9606,27.8375,27.8639,823223.0
2019-02-20 09:30:00,31.7,32.26,31.7,32.24,279994.0,27.8639,28.3561,27.8639,28.3385,279994.0
2019-02-20 09:40:00,32.25,32.39,32.18,32.3,299585.0,28.3473,28.4704,28.2858,28.3913,299585.0
2019-02-20 09:50:00,32.3,32.31,32.17,32.26,276097.0,28.3913,28.4001,28.277,28.3561,276097.0
2019-02-20 10:00:00,32.26,32.33,32.23,32.27,144599.0,28.3561,28.4176,28.3297,28.3649,144599.0
2019-02-20 10:10:00,32.27,32.28,32.18,32.25,109293.0,28.3649,28.3737,28.2858,28.3473,109293.0
2019-02-20 10:20:00,32.25,32.34,32.24,32.32,171742.0,28.3473,28.4264,28.3385,28.4088,171742.0
2019-02-20 10:30:00,32.32,32.43,32.28,32.4,195689.0,28.4088,28.5055,28.3737,28.4792,195689.0
2019-02-20 10:40:00,32.39,32.44,32.36,32.43,137365.0,28.4704,28.5143,28.444,28.5055,137365.0
2019-02-20 10:50:00,32.44,32.46,32.39,32.41,108609.0,28.5143,28.5319,28.4704,28.488,108609.0
2019-02-20 11:00:00,32.41,32.49,32.38,32.45,287269.0,28.488,28.5583,28.4616,28.5231,287269.0
2019-02-20 11:10:00,32.45,32.46,32.36,32.46,124085.0,28.5231,28.5319,28.444,28.5319,124085.0
2019-02-20 11:20:00,32.46,32.47,32.32,32.41,133403.0,28.5319,28.5407,28.4088,28.488,133403.0
2019-02-20 11:30:00,32.42,32.44,32.35,32.39,122598.0,28.4967,28.5143,28.4352,28.4704,122598.0
2019-02-20 11:40:00,32.4,32.42,32.35,32.36,111621.0,28.4792,28.4967,28.4352,28.444,111621.0
2019-02-20 11:50:00,32.36,32.45,32.34,32.41,95395.0,28.444,28.5231,28.4264,28.488,95395.0
2019-02-20 12:00:00,32.41,32.42,32.34,32.42,99759.0,28.488,28.4967,28.4264,28.4967,99759.0
2019-02-20 12:10:00,32.43,32.45,32.4,32.41,74010.0,28.5055,28.5231,28.4792,28.488,74010.0
2019-02-20 12:20:00,32.41,32.44,32.35,32.36,71917.0,28.488,28.5143,28.4352,28.444,71917.0
2019-02-20 12:30:00,32.35,32.42,32.32,32.41,67961.0,28.4352,28.4967,28.4088,28.488,67961.0
2019-02-20 12:40:00,32.42,32.44,32.38,32.42,63761.0,28.4967,28.5143,28.4616,28.4967,63761.0
2019-02-20 12:50:00,32.42,32.48,32.4,32.47,73991.0,28.4967,28.5495,28.4792,28.5407,73991.0
2019-02-20 13:00:00,32.46,32.58,32.46,32.56,154741.0,28.5319,28.6374,28.5319,28.6198,154741.0
2019-02-20 13:10:00,32.55,32.71,32.54,32.65,329805.0,28.611,28.7516,28.6022,28.6989,329805.0
2019-02-20 13:20:00,32.65,32.7,32.63,32.65,209592.0,28.6989,28.7429,28.6813,28.6989,209592.0
2019-02-20 13:30:00,32.65,32.66,32.53,32.56,130659.0,28.6989,28.7077,28.5934,28.6198,130659.0
2019-02-20 13:40:00,32.56,32.58,32.47,32.52,172275.0,28.6198,28.6374,28.5407,28.5846,172275.0
2019-02-20 13:50:00,32.52,32.53,32.36,32.36,115723.0,28.5846,28.5934,28.444,28.444,115723.0
2019-02-20 14:00:00,32.36,32.43,32.27,32.28,156866.0,28.444,28.5055,28.3649,28.3737,156866.0
2019-02-20 14:10:00,32.28,32.36,32.21,32.27,116066.0,28.3737,28.444,28.3122,28.3649,116066.0
2019-02-20 14:20:00,32.28,32.39,32.22,32.39,111957.0,28.3737,28.4704,28.3209,28.4704,111957.0
2019-02-20 14:30:00,32.39,32.48,32.38,32.46,128115.0,28.4704,28.5495,28.4616,28.5319,128115.0
2019-02-20 14:40:00,32.47,32.48,32.39,32.4,80991.0,28.5407,28.5495,28.4704,28.4792,80991.0
2019-02-20 14:50:00,32.4,32.41,32.36,32.37,64969.0,28.4792,28.488,28.444,28.4528,64969.0
2019-02-20 15:00:00,32.37,32.43,32.34,32.38,83413.0,28.4528,28.5055,28.4264,28.4616,83413.0
2019-02-20 15:10:00,32.38,32.42,32.34,32.41,107199.0,28.4616,28.4967,28.4264,28.488,107199.0
2019-02-20 15:20:00,32.41,32.45,32.37,32.39,109117.0,28.488,28.5231,28.4528,28.4704,109117.0
2019-02-20 15:30:00,32.38,32.41,32.33,32.41,112496.0,28.4616,28.488,28.4176,28.488,112496.0
2019-02-20 15:40:00,32.41,32.42,32.33,32.36,265393.0,28.488,28.4967,28.4176,28.444,265393.0
2019-02-20 15:50:00,32.35,32.35,32.23,32.29,623406.0,28.4352,28.4352,28.3297,28.3825,623406.0
2019-02-21 09:30:00,32.12,32.22,31.88,32.03,321462.0,28.233,28.3209,28.0221,28.1539,321462.0
2019-02-21 09:40:00,32.02,32.02,31.78,31.78,167383.0,28.1451,28.1451,27.9342,27.9342,167383.0
2019-02-21 09:50:00,31.79,32.02,31.79,32.02,154837.0,27.943,28.1451,27.943,28.1451,154837.0
2019-02-21 10:00:00,32.01,32.04,31.91,31.99,102822.0,28.1364,28.1627,28.0485,28.1188,102822.0
2019-02-21 10:10:00,31.99,32.0,31.83,31.88,105212.0,28.1188,28.1276,27.9781,28.0221,105212.0
2019-02-21 10:20:00,31.88,31.92,31.79,31.81,83024.0,28.0221,28.0573,27.943,27.9606,83024.0
2019-02-21 10:30:00,31.81,31.89,31.8,31.83,67746.0,27.9606,28.0309,27.9518,27.9781,67746.0
2019-02-21 10:40:00,31.83,31.87,31.76,31.77,139527.0,27.9781,28.0133,27.9166,27.9254,139527.0
2019-02-21 10:50:00,31.77,31.88,31.76,31.84,89523.0,27.9254,28.0221,27.9166,27.9869,89523.0
2019-02-21 11:00:00,31.83,31.92,31.79,31.8,201214.0,27.9781,28.0573,27.943,27.9518,201214.0
2019-02-21 11:10:00,31.81,32.0,31.81,31.99,199159.0,27.9606,28.1276,27.9606,28.1188,199159.0
2019-02-21 11:20:00,31.99,32.02,31.85,31.86,144219.0,28.1188,28.1451,27.9957,28.0045,144219.0
2019-02-21 11:30:00,31.85,31.88,31.82,31.82,99907.0,27.9957,28.0221,27.9694,27.9694,99907.0
2019-02-21 11:40:00,31.83,31.88,31.7,31.73,161962.0,27.9781,28.0221,27.8639,27.8902,161962.0
2019-02-21 11:50:00,31.72,31.74,31.63,31.63,103581.0,27.8815,27.899,27.8023,27.8023,103581.0
2019-02-21 12:00:00,31.63,31.65,31.48,31.48,162017.0,27.8023,27.8199,27.6705,27.6705,162017.0
2019-02-21 12:10:00,31.49,31.54,31.37,31.42,319816.0,27.6793,27.7232,27.5738,27.6178,319816.0
2019-02-21 12:20:00,31.42,31.42,31.22,31.23,134196.0,27.6178,27.6178,27.442,27.4507,134196.0
2019-02-21 12:30:00,31.23,31.34,31.21,31.27,128470.0,27.4507,27.5474,27.4332,27.4859,128470.0
2019-02-21 12:40:00,31.27,31.37,31.26,31.33,131479.0,27.4859,27.5738,27.4771,27.5386,131479.0
2019-02-21 12:50:00,31.33,31.43,31.32,31.41,93427.0,27.5386,27.6265,27.5299,27.609,93427.0
2019-02-21 13:00:00,31.41,31.48,31.38,31.43,92440.0,27.609,27.6705,27.5826,27.6265,92440.0
2019-02-21 13:10:00,31.43,31.47,31.38,31.38,87885.0,27.6265,27.6617,27.5826,27.5826,87885.0
2019-02-21 13:20:00,31.39,31.45,31.36,31.38,57445.0,27.5914,27.6441,27.565,27.5826,57445.0
2019-02-21 13:30:00,31.38,31.45,31.38,31.42,48533.0,27.5826,27.6441,27.5826,27.6178,48533.0
2019-02-21 13:40:00,31.42,31.49,31.42,31.44,53122.0,27.6178,27.6793,27.6178,27.6353,53122.0
2019-02-21 13:50:00,31.45,31.49,31.43,31.48,47987.0,27.6441,27.6793,27.6265,27.6705,47987.0
2019-02-21 14:00:00,31.49,31.49,31.38,31.38,80192.0,27.6793,27.6793,27.5826,27.5826,80192.0
2019-02-21 14:10:00,31.38,31.41,31.33,31.36,63229.0,27.5826,27.609,27.5386,27.565,63229.0
2019-02-21 14:20:00,31.36,31.38,31.31,31.38,80908.0,27.565,27.5826,27.5211,27.5826,80908.0
2019-02-21 14:30:00,31.38,31.43,31.36,31.37,95987.0,27.5826,27.6265,27.565,27.5738,95987.0
2019-02-21 14:40:00,31.37,31.41,31.24,31.25,183604.0,27.5738,27.609,27.4595,27.4683,183604.0
2019-02-21 14:50:00,31.25,31.29,31.21,31.23,144845.0,27.4683,27.5035,27.4332,27.4507,144845.0
2019-02-21 15:00:00,31.23,31.26,31.15,31.23,145911.0,27.4507,27.4771,27.3804,27.4507,145911.0
2019-02-21 15:10:00,31.24,31.29,31.21,31.24,121775.0,27.4595,27.5035,27.4332,27.4595,121775.0
2019-02-21 15:20:00,31.23,31.24,31.18,31.2,106152.0,27.4507,27.4595,27.4068,27.4244,106152.0
2019-02-21 15:30:00,31.2,31.23,31.12,31.21,293346.0,27.4244,27.4507,27.3541,27.4332,293346.0
2019-02-21 15:40:00,31.21,31.32,31.14,31.25,687480.0,27.4332,27.5299,27.3716,27.4683,687480.0
2019-02-21 15:50:00,31.26,31.38,31.24,31.37,882424.0,27.4771,27.5826,27.4595,27.5738,882424.0
2019-02-22 09:30:00,31.6,31.71,31.51,31.63,280611.0,27.776,27.8727,27.6969,27.8023,280611.0
2019-02-22 09:40:00,31.62,31.69,31.52,31.53,165687.0,27.7936,27.8551,27.7057,27.7144,165687.0
2019-02-22 09:50:00,31.53,31.55,31.4,31.41,163998.0,27.7144,27.732,27.6002,27.609,163998.0
2019-02-22 10:00:00,31.41,31.41,31.22,31.23,114120.0,27.609,27.609,27.442,27.4507,114120.0
2019-02-22 10:10:00,31.24,31.41,31.24,31.37,192990.0,27.4595,27.609,27.4595,27.5738,192990.0
2019-02-22 10:20:00,31.36,31.39,31.2,31.21,94809.0,27.565,27.5914,27.4244,27.4332,94809.0
2019-02-22 10:30:00,31.22,31.25,31.13,31.17,123852.0,27.442,27.4683,27.3629,27.398,123852.0
2019-02-22 10:40:00,31.17,31.18,31.05,31.09,162136.0,27.398,27.4068,27.2925,27.3277,162136.0
2019-02-22 10:50:00,31.08,31.15,31.04,31.1,164509.0,27.3189,27.3804,27.2837,27.3365,164509.0
2019-02-22 11:00:00,31.1,31.14,31.07,31.11,109812.0,27.3365,27.3716,27.3101,27.3453,109812.0
2019-02-22 11:10:00,31.1,31.16,31.05,31.14,89977.0,27.3365,27.3892,27.2925,27.3716,89977.0
2019-02-22 11:20:00,31.14,31.23,31.06,31.07,230843.0,27.3716,27.4507,27.3013,27.3101,230843.0
2019-02-22 11:30:00,31.07,31.21,31.07,31.21,139560.0,27.3101,27.4332,27.3101,27.4332,139560.0
2019-02-22 11:40:00,31.21,31.21,31.15,31.18,116621.0,27.4332,27.4332,27.3804,27.4068,116621.0
2019-02-22 11:50:00,31.18,31.26,31.17,31.19,150879.0,27.4068,27.4771,27.398,27.4156,150879.0
2019-02-22 12:00:00,31.19,31.22,31.16,31.21,88728.0,27.4156,27.442,27.3892,27.4332,88728.0
2019-02-22 12:10:00,31.22,31.22,31.16,31.18,82990.0,27.442,27.442,27.3892,27.4068,82990.0
2019-02-22 12:20:00,31.17,31.21,31.16,31.2,170509.0,27.398,27.4332,27.3892,27.4244,170509.0
2019-02-22 12:30:00,31.21,31.3,31.18,31.25,152885.0,27.4332,27.5123,27.4068,27.4683,152885.0
2019-02-22 12:40:00,31.24,31.32,31.24,31.28,71512.0,27.4595,27.5299,27.4595,27.4947,71512.0
2019-02-22 12:50:00,31.28,31.29,31.2,31.28,78078.0,27.4947,27.5035,27.4244,27.4947,78078.0
2019-02-22 13:00:00,31.27,31.31,31.27,31.3,58023.0,27.4859,27.5211,27.4859,27.5123,58023.0
2019-02-22 13:10:00,31.3,31.32,31.25,31.29,115734.0,27.5123,27.5299,27.4683,27.5035,115734.0
2019-02-22 13:20:00,31.29,31.32,31.28,31.32,128352.0,27.5035,27.5299,27.4947,27.5299,128352.0
2019-02-22 13:30:00,31.32,31.37,31.3,31.31,72759.0,27.5299,27.5738,27.5123,27.5211,72759.0
2019-02-22 13:40:00,31.32,31.32,31.28,31.31,61012.0,27.5299,27.5299,27.4947,27.5211,61012.0
2019-02-22 13:50:00,31.31,31.31,31.26,31.3,78107.0,27.5211,27.5211,27.4771,27.5123,78107.0
2019-02-22 14:00:00,31.29,31.29,31.22,31.26,82781.0,27.5035,27.5035,27.442,27.4771,82781.0
2019-02-22 14:10:00,31.27,31.33,31.26,31.3,114220.0,27.4859,27.5386,27.4771,27.5123,114220.0
2019-02-22 14:20:00,31.3,31.32,31.28,31.28,134927.0,27.5123,27.5299,27.4947,27.4947,134927.0
2019-02-22 14:30:00,31.29,31.34,31.25,31.25,128413.0,27.5035,27.5474,27.4683,27.4683,128413.0
2019-02-22 14:40:00,31.25,31.28,31.21,31.21,161278.0,27.4683,27.4947,27.4332,27.4332,161278.0
2019-02-22 14:50:00,31.21,31.23,31.17,31.2,108006.0,27.4332,27.4507,27.398,27.4244,108006.0
2019-02-22 15:00:00,31.19,31.24,31.17,31.19,169485.0,27.4156,27.4595,27.398,27.4156,169485.0
2019-02-22 15:10:00,31.2,31.25,31.18,31.25,58696.0,27.4244,27.4683,27.4068,27.4683,58696.0
2019-02-22 15:20:00,31.25,31.32,31.24,31.31,121288.0,27.4683,27.5299,27.4595,27.5211,121288.0
2019-02-22 15:30:00,31.3,31.33,31.28,31.31,124962.0,27.5123,27.5386,27.4947,27.5211,124962.0
2019-02-22 15:40:00,31.3,31.39,31.3,31.32,234092.0,27.5123,27.5914,27.5123,27.5299,234092.0
2019-02-22 15:50:00,31.32,31.35,31.27,31.31,487898.0,27.5299,27.5562,27.4859,27.5211,487898.0
2019-02-25 09:30:00,31.19,31.7,31.1,31.66,426698.0,27.4156,27.8639,27.3365,27.8287,426698.0
2019-02-25 09:40:00,31.67,31.68,31.57,31.66,298023.0,27.8375,27.8463,27.7496,27.8287,298023.0
2019-02-25 09:50:00,31.67,31.96,31.66,31.93,421901.0,27.8375,28.0924,27.8287,28.066,421901.0
2019-02-25 10:00:00,31.93,32.01,31.84,31.93,359987.0,28.066,28.1364,27.9869,28.066,359987.0
2019-02-25 10:10:00,31.93,31.93,31.85,31.86,148170.0,28.066,28.066,27.9957,28.0045,148170.0
2019-02-25 10:20:00,31.86,31.87,31.74,31.82,170836.0,28.0045,28.0133,27.899,27.9694,170836.0
2019-02-25 10:30:00,31.81,31.86,31.78,31.8,102100.0,27.9606,28.0045,27.9342,27.9518,102100.0
2019-02-25 10:40:00,31.8,31.87,31.8,31.85,57198.0,27.9518,28.0133,27.9518,27.9957,57198.0
2019-02-25 10:50:00,31.85,31.93,31.84,31.86,97348.0,27.9957,28.066,27.9869,28.0045,97348.0
2019-02-25 11:00:00,31.86,31.9,31.81,31.82,101779.0,28.0045,28.0397,27.9606,27.9694,101779.0
2019-02-25 11:10:00,31.82,31.86,31.79,31.81,107658.0,27.9694,28.0045,27.943,27.9606,107658.0
2019-02-25 11:20:00,31.81,31.81,31.63,31.65,160552.0,27.9606,27.9606,27.8023,27.8199,160552.0
2019-02-25 11:30:00,31.64,31.73,31.64,31.73,162984.0,27.8111,27.8902,27.8111,27.8902,162984.0
2019-02-25 11:40:00,31.73,31.81,31.72,31.8,130298.0,27.8902,27.9606,27.8815,27.9518,130298.0
2019-02-25 11:50:00,31.79,31.8,31.7,31.78,80922.0,27.943,27.9518,27.8639,27.9342,80922.0
2019-02-25 12:00:00,31.77,31.82,31.76,31.78,85165.0,27.9254,27.9694,27.9166,27.9342,85165.0
2019-02-25 12:10:00,31.78,31.83,31.77,31.8,114876.0,27.9342,27.9781,27.9254,27.9518,114876.0
2019-02-25 12:20:00,31.79,31.86,31.79,31.85,96217.0,27.943,28.0045,27.943,27.9957,96217.0
2019-02-25 12:30:00,31.84,31.86,31.81,31.82,52600.0,27.9869,28.0045,27.9606,27.9694,52600.0
2019-02-25 12:40:00,31.82,31.87,31.82,31.85,77709.0,27.9694,28.0133,27.9694,27.9957,77709.0
2019-02-25 12:50:00,31.85,31.86,31.76,31.78,106307.0,27.9957,28.0045,27.9166,27.9342,106307.0
2019-02-25 13:00:00,31.77,31.83,31.75,31.81,97607.0,27.9254,27.9781,27.9078,27.9606,97607.0
2019-02-25 13:10:00,31.81,31.92,31.8,31.89,83042.0,27.9606,28.0573,27.9518,28.0309,83042.0
2019-02-25 13:20:00,31.88,31.92,31.87,31.92,41367.0,28.0221,28.0573,28.0133,28.0573,41367.0
2019-02-25 13:30:00,31.92,31.93,31.84,31.85,77925.0,28.0573,28.066,27.9869,27.9957,77925.0
2019-02-25 13:40:00,31.86,31.93,31.86,31.93,56344.0,28.0045,28.066,28.0045,28.066,56344.0
2019-02-25 13:50:00,31.93,32.02,31.93,32.01,136814.0,28.066,28.1451,28.066,28.1364,136814.0
2019-02-25 14:00:00,32.01,32.04,31.97,32.01,110059.0,28.1364,28.1627,28.1012,28.1364,110059.0
2019-02-25 14:10:00,32.01,32.05,32.0,32.01,78483.0,28.1364,28.1715,28.1276,28.1364,78483.0
2019-02-25 14:20:00,32.01,32.03,31.97,32.0,161505.0,28.1364,28.1539,28.1012,28.1276,161505.0
2019-02-25 14:30:00,32.0,32.02,31.94,31.95,86146.0,28.1276,28.1451,28.0748,28.0836,86146.0
2019-02-25 14:40:00,31.95,31.97,31.92,31.96,62193.0,28.0836,28.1012,28.0573,28.0924,62193.0
2019-02-25 14:50:00,31.96,32.02,31.95,31.97,102497.0,28.0924,28.1451,28.0836,28.1012,102497.0
2019-02-25 15:00:00,31.97,32.03,31.96,31.97,106990.0,28.1012,28.1539,28.0924,28.1012,106990.0
2019-02-25 15:10:00,31.97,32.0,31.97,31.98,96107.0,28.1012,28.1276,28.1012,28.11,96107.0
2019-02-25 15:20:00,31.98,31.99,31.89,31.9,103937.0,28.11,28.1188,28.0309,28.0397,103937.0
2019-02-25 15:30:00,31.9,31.91,31.81,31.82,138923.0,28.0397,28.0485,27.9606,27.9694,138923.0
2019-02-25 15:40:00,31.82,31.87,31.77,31.77,261630.0,27.9694,28.0133,27.9254,27.9254,261630.0
2019-02-25 15:50:00,31.78,31.82,31.73,31.75,756825.0,27.9342,27.9694,27.8902,27.9078,756825.0
2019-02-26 09:30:00,31.74,32.07,31.74,32.0,242355.0,27.899,28.1891,27.899,28.1276,242355.0
2019-02-26 09:40:00,32.0,32.17,31.9,31.93,136679.0,28.1276,28.277,28.0397,28.066,136679.0
2019-02-26 09:50:00,31.93,32.02,31.75,31.8,204656.0,28.066,28.1451,27.9078,27.9518,204656.0
2019-02-26 10:00:00,31.8,31.85,31.6,31.6,147839.0,27.9518,27.9957,27.776,27.776,147839.0
2019-02-26 10:10:00,31.6,31.75,31.59,31.69,220858.0,27.776,27.9078,27.7672,27.8551,220858.0
2019-02-26 10:20:00,31.7,31.71,31.59,31.65,131850.0,27.8639,27.8727,27.7672,27.8199,131850.0
2019-02-26 10:30:00,31.65,31.77,31.64,31.75,85292.0,27.8199,27.9254,27.8111,27.9078,85292.0
2019-02-26 10:40:00,31.75,31.79,31.71,31.75,135948.0,27.9078,27.943,27.8727,27.9078,135948.0
2019-02-26 10:50:00,31.75,31.77,31.69,31.71,55541.0,27.9078,27.9254,27.8551,27.8727,55541.0
2019-02-26 11:00:00,31.7,31.86,31.69,31.86,79562.0,27.8639,28.0045,27.8551,28.0045,79562.0
2019-02-26 11:10:00,31.85,31.96,31.82,31.92,109749.0,27.9957,28.0924,27.9694,28.0573,109749.0
2019-02-26 11:20:00,31.92,31.92,31.77,31.8,106036.0,28.0573,28.0573,27.9254,27.9518,106036.0
2019-02-26 11:30:00,31.8,31.88,31.74,31.75,195854.0,27.9518,28.0221,27.899,27.9078,195854.0
2019-02-26 11:40:00,31.75,31.79,31.74,31.78,59796.0,27.9078,27.943,27.899,27.9342,59796.0
2019-02-26 11:50:00,31.79,31.79,31.72,31.76,59581.0,27.943,27.943,27.8815,27.9166,59581.0
2019-02-26 12:00:00,31.76,31.76,31.62,31.63,106441.0,27.9166,27.9166,27.7936,27.8023,106441.0
2019-02-26 12:10:00,31.63,31.66,31.61,31.62,53540.0,27.8023,27.8287,27.7848,27.7936,53540.0
2019-02-26 12:20:00,31.63,31.67,31.62,31.65,111427.0,27.8023,27.8375,27.7936,27.8199,111427.0
2019-02-26 12:30:00,31.65,31.66,31.53,31.53,78335.0,27.8199,27.8287,27.7144,27.7144,78335.0
2019-02-26 12:40:00,31.52,31.59,31.51,31.54,36832.0,27.7057,27.7672,27.6969,27.7232,36832.0
2019-02-26 12:50:00,31.55,31.61,31.55,31.58,58234.0,27.732,27.7848,27.732,27.7584,58234.0
2019-02-26 13:00:00,31.57,31.66,31.57,31.65,54295.0,27.7496,27.8287,27.7496,27.8199,54295.0
2019-02-26 13:10:00,31.65,31.66,31.6,31.61,60709.0,27.8199,27.8287,27.776,27.7848,60709.0
2019-02-26 13:20:00,31.6,31.64,31.57,31.57,53676.0,27.776,27.8111,27.7496,27.7496,53676.0
2019-02-26 13:30:00,31.57,31.61,31.55,31.59,49188.0,27.7496,27.7848,27.732,27.7672,49188.0
2019-02-26 13:40:00,31.6,31.6,31.55,31.58,56928.0,27.776,27.776,27.732,27.7584,56928.0
2019-02-26 13:50:00,31.58,31.59,31.54,31.58,54380.0,27.7584,27.7672,27.7232,27.7584,54380.0
2019-02-26 14:00:00,31.59,31.61,31.58,31.59,82462.0,27.7672,27.7848,27.7584,27.7672,82462.0
2019-02-26 14:10:00,31.59,31.63,31.52,31.56,68656.0,27.7672,27.8023,27.7057,27.7408,68656.0
2019-02-26 14:20:00,31.56,31.56,31.51,31.53,39284.0,27.7408,27.7408,27.6969,27.7144,39284.0
2019-02-26 14:30:00,31.53,31.64,31.51,31.62,74340.0,27.7144,27.8111,27.6969,27.7936,74340.0
2019-02-26 14:40:00,31.62,31.64,31.56,31.57,78079.0,27.7936,27.8111,27.7408,27.7496,78079.0
2019-02-26 14:50:00,31.57,31.63,31.53,31.61,80906.0,27.7496,27.8023,27.7144,27.7848,80906.0
2019-02-26 15:00:00,31.61,31.66,31.61,31.65,89870.0,27.7848,27.8287,27.7848,27.8199,89870.0
2019-02-26 15:10:00,31.65,31.66,31.6,31.64,80696.0,27.8199,27.8287,27.776,27.8111,80696.0
2019-02-26 15:20:00,31.64,31.64,31.55,31.56,88499.0,27.8111,27.8111,27.732,27.7408,88499.0
2019-02-26 15:30:00,31.56,31.61,31.54,31.54,154401.0,27.7408,27.7848,27.7232,27.7232,154401.0
2019-02-26 15:40:00,31.55,31.57,31.53,31.55,216269.0,27.732,27.7496,27.7144,27.732,216269.0
2019-02-26 15:50:00,31.56,31.6,31.53,31.56,679765.0,27.7408,27.776,27.7144,27.7408,679765.0
2019-02-27 09:30:00,31.67,31.74,31.51,31.54,179645.0,27.8375,27.899,27.6969,27.7232,179645.0
2019-02-27 09:40:00,31.54,31.67,31.45,31.45,247129.0,27.7232,27.8375,27.6441,27.6441,247129.0
2019-02-27 09:50:00,31.46,31.48,31.4,31.46,102027.0,27.6529,27.6705,27.6002,27.6529,102027.0
2019-02-27 10:00:00,31.46,31.63,31.43,31.6,102540.0,27.6529,27.8023,27.6265,27.776,102540.0
2019-02-27 10:10:00,31.59,31.6,31.36,31.49,189239.0,27.7672,27.776,27.565,27.6793,189239.0
2019-02-27 10:20:00,31.48,31.48,31.34,31.46,71289.0,27.6705,27.6705,27.5474,27.6529,71289.0
2019-02-27 10:30:00,31.47,31.75,31.47,31.73,428657.0,27.6617,27.9078,27.6617,27.8902,428657.0
2019-02-27 10:40:00,31.73,31.82,31.69,31.75,237119.0,27.8902,27.9694,27.8551,27.9078,237119.0
2019-02-27 10:50:00,31.74,31.88,31.71,31.8,421301.0,27.899,28.0221,27.8727,27.9518,421301.0
2019-02-27 11:00:00,31.8,31.93,31.79,31.83,490799.0,27.9518,28.066,27.943,27.9781,490799.0
2019-02-27 11:10:00,31.84,31.96,31.77,31.77,461192.0,27.9869,28.0924,27.9254,27.9254,461192.0
2019-02-27 11:20:00,31.77,31.79,31.62,31.62,109140.0,27.9254,27.943,27.7936,27.7936,109140.0
2019-02-27 11:30:00,31.62,31.65,31.55,31.6,93869.0,27.7936,27.8199,27.732,27.776,93869.0
2019-02-27 11:40:00,31.6,31.62,31.51,31.56,130635.0,27.776,27.7936,27.6969,27.7408,130635.0
2019-02-27 11:50:00,31.55,31.61,31.52,31.56,106210.0,27.732,27.7848,27.7057,27.7408,106210.0
2019-02-27 12:00:00,31.56,31.56,31.47,31.5,80408.0,27.7408,27.7408,27.6617,27.6881,80408.0
2019-02-27 12:10:00,31.5,31.51,31.46,31.46,64861.0,27.6881,27.6969,27.6529,27.6529,64861.0
2019-02-27 12:20:00,31.46,31.47,31.41,31.45,110105.0,27.6529,27.6617,27.609,27.6441,110105.0
2019-02-27 12:30:00,31.46,31.53,31.45,31.5,101679.0,27.6529,27.7144,27.6441,27.6881,101679.0
2019-02-27 12:40:00,31.49,31.5,31.46,31.48,71792.0,27.6793,27.6881,27.6529,27.6705,71792.0
2019-02-27 12:50:00,31.48,31.48,31.41,31.42,73470.0,27.6705,27.6705,27.609,27.6178,73470.0
2019-02-27 13:00:00,31.42,31.45,31.4,31.41,49641.0,27.6178,27.6441,27.6002,27.609,49641.0
2019-02-27 13:10:00,31.43,31.54,31.42,31.52,107892.0,27.6265,27.7232,27.6178,27.7057,107892.0
2019-02-27 13:20:00,31.53,31.59,31.5,31.58,65157.0,27.7144,27.7672,27.6881,27.7584,65157.0
2019-02-27 13:30:00,31.57,31.57,31.5,31.51,184649.0,27.7496,27.7496,27.6881,27.6969,184649.0
2019-02-27 13:40:00,31.51,31.52,31.47,31.51,73331.0,27.6969,27.7057,27.6617,27.6969,73331.0
2019-02-27 13:50:00,31.51,31.52,31.49,31.51,131575.0,27.6969,27.7057,27.6793,27.6969,131575.0
2019-02-27 14:00:00,31.51,31.53,31.49,31.52,97293.0,27.6969,27.7144,27.6793,27.7057,97293.0
2019-02-27 14:10:00,31.52,31.53,31.48,31.49,106058.0,27.7057,27.7144,27.6705,27.6793,106058.0
2019-02-27 14:20:00,31.49,31.52,31.44,31.46,66735.0,27.6793,27.7057,27.6353,27.6529,66735.0
2019-02-27 14:30:00,31.45,31.48,31.44,31.45,51621.0,27.6441,27.6705,27.6353,27.6441,51621.0
2019-02-27 14:40:00,31.45,31.46,31.37,31.39,64588.0,27.6441,27.6529,27.5738,27.5914,64588.0
2019-02-27 14:50:00,31.39,31.41,31.34,31.4,53632.0,27.5914,27.609,27.5474,27.6002,53632.0
2019-02-27 15:00:00,31.4,31.45,31.37,31.44,48657.0,27.6002,27.6441,27.5738,27.6353,48657.0
2019-02-27 15:10:00,31.44,31.47,31.37,31.39,60319.0,27.6353,27.6617,27.5738,27.5914,60319.0
2019-02-27 15:20:00,31.39,31.4,31.33,31.34,93763.0,27.5914,27.6002,27.5386,27.5474,93763.0
2019-02-27 15:30:00,31.33,31.38,31.32,31.36,114415.0,27.5386,27.5826,27.5299,27.565,114415.0
2019-02-27 15:40:00,31.37,31.42,31.35,31.4,230189.0,27.5738,27.6178,27.5562,27.6002,230189.0
2019-02-27 15:50:00,31.4,31.42,31.19,31.25,1623939.0,27.6002,27.6178,27.4156,27.4683,1623939.0
2019-02-28 09:30:00,31.35,31.37,30.84,30.86,282265.0,27.5562,27.5738,27.1079,27.1255,282265.0
2019-02-28 09:40:00,30.87,30.91,30.55,30.57,238414.0,27.1343,27.1695,26.853,26.8706,238414.0
2019-02-28 09:50:00,30.57,30.61,30.47,30.61,285411.0,26.8706,26.9058,26.7827,26.9058,285411.0
2019-02-28 10:00:00,30.6,30.61,30.46,30.5,255913.0,26.897,26.9058,26.7739,26.8091,255913.0
2019-02-28 10:10:00,30.5,30.64,30.48,30.54,148453.0,26.8091,26.9321,26.7915,26.8442,148453.0
2019-02-28 10:20:00,30.53,30.6,30.49,30.56,179067.0,26.8355,26.897,26.8003,26.8618,179067.0
2019-02-28 10:30:00,30.57,30.71,30.54,30.55,262515.0,26.8706,26.9937,26.8442,26.853,262515.0
2019-02-28 10:40:00,30.55,30.58,30.42,30.45,186671.0,26.853,26.8794,26.7388,26.7651,186671.0
2019-02-28 10:50:00,30.46,30.51,30.38,30.4,128094.0,26.7739,26.8179,26.7036,26.7212,128094.0
2019-02-28 11:00:00,30.39,30.45,30.35,30.39,118223.0,26.7124,26.7651,26.6772,26.7124,118223.0
2019-02-28 11:10:00,30.39,30.55,30.38,30.54,214123.0,26.7124,26.853,26.7036,26.8442,214123.0
2019-02-28 11:20:00,30.55,30.72,30.52,30.66,295487.0,26.853,27.0025,26.8267,26.9497,295487.0
2019-02-28 11:30:00,30.66,30.85,30.64,30.82,156719.0,26.9497,27.1167,26.9321,27.0904,156719.0
2019-02-28 11:40:00,30.82,30.85,30.77,30.8,184291.0,27.0904,27.1167,27.0464,27.0728,184291.0
2019-02-28 11:50:00,30.8,30.81,30.65,30.67,145868.0,27.0728,27.0816,26.9409,26.9585,145868.0
2019-02-28 12:00:00,30.67,30.7,30.64,30.7,104581.0,26.9585,26.9849,26.9321,26.9849,104581.0
2019-02-28 12:10:00,30.7,30.72,30.66,30.68,106951.0,26.9849,27.0025,26.9497,26.9673,106951.0
2019-02-28 12:20:00,30.68,30.68,30.59,30.61,214488.0,26.9673,26.9673,26.8882,26.9058,214488.0
2019-02-28 12:30:00,30.62,30.63,30.57,30.6,109513.0,26.9146,26.9234,26.8706,26.897,109513.0
2019-02-28 12:40:00,30.6,30.62,30.57,30.6,72407.0,26.897,26.9146,26.8706,26.897,72407.0
2019-02-28 12:50:00,30.59,30.65,30.57,30.65,146562.0,26.8882,26.9409,26.8706,26.9409,146562.0
2019-02-28 13:00:00,30.65,30.77,30.64,30.75,109165.0,26.9409,27.0464,26.9321,27.0288,109165.0
2019-02-28 13:10:00,30.75,30.75,30.67,30.67,76031.0,27.0288,27.0288,26.9585,26.9585,76031.0
2019-02-28 13:20:00,30.67,30.71,30.64,30.69,95828.0,26.9585,26.9937,26.9321,26.9761,95828.0
2019-02-28 13:30:00,30.68,30.73,30.67,30.68,59101.0,26.9673,27.0113,26.9585,26.9673,59101.0
2019-02-28 13:40:00,30.68,30.69,30.61,30.62,58573.0,26.9673,26.9761,26.9058,26.9146,58573.0
2019-02-28 13:50:00,30.62,30.66,30.59,30.6,176087.0,26.9146,26.9497,26.8882,26.897,176087.0
2019-02-28 14:00:00,30.59,30.62,30.54,30.55,94645.0,26.8882,26.9146,26.8442,26.853,94645.0
2019-02-28 14:10:00,30.54,30.62,30.54,30.61,76789.0,26.8442,26.9146,26.8442,26.9058,76789.0
2019-02-28 14:20:00,30.61,30.65,30.58,30.61,70272.0,26.9058,26.9409,26.8794,26.9058,70272.0
2019-02-28 14:30:00,30.6,30.6,30.52,30.53,90645.0,26.897,26.897,26.8267,26.8355,90645.0
2019-02-28 14:40:00,30.53,30.53,30.45,30.46,122159.0,26.8355,26.8355,26.7651,26.7739,122159.0
2019-02-28 14:50:00,30.46,30.55,30.46,30.53,184000.0,26.7739,26.853,26.7739,26.8355,184000.0
2019-02-28 15:00:00,30.53,30.53,30.5,30.5,183466.0,26.8355,26.8355,26.8091,26.8091,183466.0
2019-02-28 15:10:00,30.51,30.52,30.45,30.51,204458.0,26.8179,26.8267,26.7651,26.8179,204458.0
2019-02-28 15:20:00,30.51,30.61,30.5,30.59,293869.0,26.8179,26.9058,26.8091,26.8882,293869.0
2019-02-28 15:30:00,30.59,30.75,30.58,30.66,285974.0,26.8882,27.0288,26.8794,26.9497,285974.0
2019-02-28 15:40:00,30.66,30.74,30.63,30.7,371731.0,26.9497,27.02,26.9234,26.9849,371731.0
2019-02-28 15:50:00,30.7,30.72,30.66,30.69,699636.0,26.9849,27.0025,26.9497,26.9761,699636.0
2019-03-01 09:30:00,30.89,31.16,30.85,31.14,248885.0,27.1519,27.3892,27.1167,27.3716,248885.0
2019-03-01 09:40:00,31.14,31.3,30.98,31.04,263894.0,27.3716,27.5123,27.231,27.2837,263894.0
2019-03-01 09:50:00,31.04,31.25,31.04,31.21,221117.0,27.2837,27.4683,27.2837,27.4332,221117.0
2019-03-01 10:00:00,31.2,31.25,31.05,31.19,327263.0,27.4244,27.4683,27.2925,27.4156,327263.0
2019-03-01 10:10:00,31.19,31.25,31.18,31.2,384538.0,27.4156,27.4683,27.4068,27.4244,384538.0
2019-03-01 10:20:00,31.19,31.21,30.96,30.98,250647.0,27.4156,27.4332,27.2134,27.231,250647.0
2019-03-01 10:30:00,30.98,30.98,30.82,30.87,189297.0,27.231,27.231,27.0904,27.1343,189297.0
2019-03-01 10:40:00,30.86,31.09,30.82,31.06,366385.0,27.1255,27.3277,27.0904,27.3013,366385.0
2019-03-01 10:50:00,31.05,31.22,31.04,31.2,141021.0,27.2925,27.442,27.2837,27.4244,141021.0
2019-03-01 11:00:00,31.2,31.22,31.05,31.1,113672.0,27.4244,27.442,27.2925,27.3365,113672.0
2019-03-01 11:10:00,31.1,31.1,30.92,31.0,86294.0,27.3365,27.3365,27.1783,27.2486,86294.0
2019-03-01 11:20:00,31.0,31.03,30.93,30.97,223222.0,27.2486,27.275,27.1871,27.2222,223222.0
2019-03-01 11:30:00,30.99,31.03,30.95,31.02,369290.0,27.2398,27.275,27.2046,27.2662,369290.0
2019-03-01 11:40:00,31.01,31.13,30.99,31.01,263138.0,27.2574,27.3629,27.2398,27.2574,263138.0
2019-03-01 11:50:00,31.0,31.04,30.85,30.88,191827.0,27.2486,27.2837,27.1167,27.1431,191827.0
2019-03-01 12:00:00,30.88,30.94,30.83,30.84,129134.0,27.1431,27.1958,27.0992,27.1079,129134.0
2019-03-01 12:10:00,30.83,30.91,30.8,30.9,92106.0,27.0992,27.1695,27.0728,27.1607,92106.0
2019-03-01 12:20:00,30.9,30.93,30.86,30.88,326561.0,27.1607,27.1871,27.1255,27.1431,326561.0
2019-03-01 12:30:00,30.87,30.95,30.84,30.91,110272.0,27.1343,27.2046,27.1079,27.1695,110272.0
2019-03-01 12:40:00,30.91,30.92,30.86,30.88,92653.0,27.1695,27.1783,27.1255,27.1431,92653.0
2019-03-01 12:50:00,30.88,30.91,30.86,30.9,92104.0,27.1431,27.1695,27.1255,27.1607,92104.0
2019-03-01 13:00:00,30.9,30.91,30.85,30.87,63847.0,27.1607,27.1695,27.1167,27.1343,63847.0
2019-03-01 13:10:00,30.88,30.92,30.86,30.87,77387.0,27.1431,27.1783,27.1255,27.1343,77387.0
2019-03-01 13:20:00,30.87,30.88,30.78,30.8,77752.0,27.1343,27.1431,27.0552,27.0728,77752.0
2019-03-01 13:30:00,30.8,30.86,30.79,30.8,48941.0,27.0728,27.1255,27.064,27.0728,48941.0
2019-03-01 13:40:00,30.81,30.89,30.8,30.89,56293.0,27.0816,27.1519,27.0728,27.1519,56293.0
2019-03-01 13:50:00,30.89,30.91,30.84,30.86,66100.0,27.1519,27.1695,27.1079,27.1255,66100.0
2019-03-01 14:00:00,30.86,30.87,30.78,30.8,179877.0,27.1255,27.1343,27.0552,27.0728,179877.0
2019-03-01 14:10:00,30.81,30.81,30.79,30.8,117052.0,27.0816,27.0816,27.064,27.0728,117052.0
2019-03-01 14:20:00,30.8,30.93,30.79,30.88,86193.0,27.0728,27.1871,27.064,27.1431,86193.0
2019-03-01 14:30:00,30.88,30.9,30.84,30.85,53359.0,27.1431,27.1607,27.1079,27.1167,53359.0
2019-03-01 14:40:00,30.86,30.88,30.82,30.83,91675.0,27.1255,27.1431,27.0904,27.0992,91675.0
2019-03-01 14:50:00,30.84,31.06,30.84,31.04,109403.0,27.1079,27.3013,27.1079,27.2837,109403.0
2019-03-01 15:00:00,31.04,31.05,31.0,31.0,87215.0,27.2837,27.2925,27.2486,27.2486,87215.0
2019-03-01 15:10:00,31.0,31.02,30.96,30.96,83633.0,27.2486,27.2662,27.2134,27.2134,83633.0
2019-03-01 15:20:00,30.97,30.99,30.91,30.98,148713.0,27.2222,27.2398,27.1695,27.231,148713.0
2019-03-01 15:30:00,30.98,30.99,30.88,30.89,254896.0,27.231,27.2398,27.1431,27.1519,254896.0
2019-03-01 15:40:00,30.89,30.96,30.88,30.91,424746.0,27.1519,27.2134,27.1431,27.1695,424746.0
2019-03-01 15:50:00,30.9,30.96,30.81,30.92,1842072.0,27.1607,27.2134,27.0816,27.1783,1842072.0
2019-03-04 09:30:00,31.19,31.34,31.05,31.22,341515.0,27.4156,27.5474,27.2925,27.442,341515.0
2019-03-04 09:40:00,31.22,31.48,31.21,31.35,360530.0,27.442,27.6705,27.4332,27.5562,360530.0
2019-03-04 09:50:00,31.35,31.35,31.22,31.24,426578.0,27.5562,27.5562,27.442,27.4595,426578.0
2019-03-04 10:00:00,31.24,31.37,31.17,31.19,366951.0,27.4595,27.5738,27.398,27.4156,366951.0
2019-03-04 10:10:00,31.2,31.36,31.14,31.3,217908.0,27.4244,27.565,27.3716,27.5123,217908.0
2019-03-04 10:20:00,31.3,31.33,31.23,31.3,172515.0,27.5123,27.5386,27.4507,27.5123,172515.0
2019-03-04 10:30:00,31.3,31.31,31.18,31.26,138455.0,27.5123,27.5211,27.4068,27.4771,138455.0
2019-03-04 10:40:00,31.26,31.27,31.11,31.14,128998.0,27.4771,27.4859,27.3453,27.3716,128998.0
2019-03-04 10:50:00,31.14,31.17,31.02,31.08,186971.0,27.3716,27.398,27.2662,27.3189,186971.0
2019-03-04 11:00:00,31.08,31.11,30.93,30.95,179912.0,27.3189,27.3453,27.1871,27.2046,179912.0
2019-03-04 11:10:00,30.94,31.06,30.92,31.06,209485.0,27.1958,27.3013,27.1783,27.3013,209485.0
2019-03-04 11:20:00,31.06,31.09,30.93,30.96,213819.0,27.3013,27.3277,27.1871,27.2134,213819.0
2019-03-04 11:30:00,30.95,31.11,30.93,31.07,109797.0,27.2046,27.3453,27.1871,27.3101,109797.0
2019-03-04 11:40:00,31.07,31.09,30.97,31.04,150178.0,27.3101,27.3277,27.2222,27.2837,150178.0
2019-03-04 11:50:00,31.04,31.07,30.86,30.9,132769.0,27.2837,27.3101,27.1255,27.1607,132769.0
2019-03-04 12:00:00,30.89,30.98,30.8,30.83,218645.0,27.1519,27.231,27.0728,27.0992,218645.0
2019-03-04 12:10:00,30.84,30.85,30.72,30.73,135798.0,27.1079,27.1167,27.0025,27.0113,135798.0
2019-03-04 12:20:00,30.73,30.84,30.73,30.83,179598.0,27.0113,27.1079,27.0113,27.0992,179598.0
2019-03-04 12:30:00,30.84,30.89,30.78,30.79,107279.0,27.1079,27.1519,27.0552,27.064,107279.0
2019-03-04 12:40:00,30.78,30.8,30.71,30.74,86618.0,27.0552,27.0728,26.9937,27.02,86618.0
2019-03-04 12:50:00,30.73,30.78,30.63,30.68,141539.0,27.0113,27.0552,26.9234,26.9673,141539.0
2019-03-04 13:00:00,30.68,30.71,30.61,30.63,94827.0,26.9673,26.9937,26.9058,26.9234,94827.0
2019-03-04 13:10:00,30.62,30.67,30.6,30.66,73295.0,26.9146,26.9585,26.897,26.9497,73295.0
2019-03-04 13:20:00,30.67,30.68,30.64,30.68,126180.0,26.9585,26.9673,26.9321,26.9673,126180.0
2019-03-04 13:30:00,30.68,30.74,30.67,30.69,103853.0,26.9673,27.02,26.9585,26.9761,103853.0
2019-03-04 13:40:00,30.69,30.76,30.65,30.76,70554.0,26.9761,27.0376,26.9409,27.0376,70554.0
2019-03-04 13:50:00,30.77,30.85,30.75,30.83,89525.0,27.0464,27.1167,27.0288,27.0992,89525.0
2019-03-04 14:00:00,30.83,30.86,30.71,30.72,135716.0,27.0992,27.1255,26.9937,27.0025,135716.0
2019-03-04 14:10:00,30.72,30.82,30.69,30.8,134062.0,27.0025,27.0904,26.9761,27.0728,134062.0
2019-03-04 14:20:00,30.8,30.85,30.79,30.83,94092.0,27.0728,27.1167,27.064,27.0992,94092.0
2019-03-04 14:30:00,30.83,30.83,30.77,30.78,102711.0,27.0992,27.0992,27.0464,27.0552,102711.0
2019-03-04 14:40:00,30.78,30.82,30.73,30.74,126750.0,27.0552,27.0904,27.0113,27.02,126750.0
2019-03-04 14:50:00,30.74,30.82,30.69,30.7,150243.0,27.02,27.0904,26.9761,26.9849,150243.0
2019-03-04 15:00:00,30.7,30.72,30.66,30.69,133953.0,26.9849,27.0025,26.9497,26.9761,133953.0
2019-03-04 15:10:00,30.69,30.78,30.69,30.78,150673.0,26.9761,27.0552,26.9761,27.0552,150673.0
2019-03-04 15:20:00,30.78,30.92,30.76,30.9,120703.0,27.0552,27.1783,27.0376,27.1607,120703.0
2019-03-04 15:30:00,30.91,31.0,30.9,30.95,361297.0,27.1695,27.2486,27.1607,27.2046,361297.0
2019-03-04 15:40:00,30.94,30.97,30.92,30.92,324566.0,27.1958,27.2222,27.1783,27.1783,324566.0
2019-03-04 15:50:00,30.92,30.98,30.85,30.92,1680905.0,27.1783,27.231,27.1167,27.1783,1680905.0
2019-03-05 09:30:00,30.8,30.86,30.67,30.78,228228.0,27.2337,27.2867,27.1187,27.216,228228.0
2019-03-05 09:40:00,30.79,30.82,30.36,30.4,190073.0,27.2248,27.2514,26.8446,26.88,190073.0
2019-03-05 09:50:00,30.4,30.43,30.35,30.37,124565.0,26.88,26.9065,26.8358,26.8535,124565.0
2019-03-05 10:00:00,30.37,30.45,30.25,30.35,190400.0,26.8535,26.9242,26.7474,26.8358,190400.0
2019-03-05 10:10:00,30.35,30.35,30.2,30.29,191457.0,26.8358,26.8358,26.7031,26.7827,191457.0
2019-03-05 10:20:00,30.29,30.35,30.21,30.21,127945.0,26.7827,26.8358,26.712,26.712,127945.0
2019-03-05 10:30:00,30.21,30.28,30.15,30.2,255552.0,26.712,26.7739,26.6589,26.7031,255552.0
2019-03-05 10:40:00,30.2,30.22,30.11,30.13,160731.0,26.7031,26.7208,26.6236,26.6412,160731.0
2019-03-05 10:50:00,30.13,30.28,30.07,30.27,138761.0,26.6412,26.7739,26.5882,26.765,138761.0
2019-03-05 11:00:00,30.28,30.42,30.27,30.42,185459.0,26.7739,26.8977,26.765,26.8977,185459.0
2019-03-05 11:10:00,30.43,30.48,30.37,30.38,179011.0,26.9065,26.9507,26.8535,26.8623,179011.0
2019-03-05 11:20:00,30.38,30.41,30.26,30.28,188536.0,26.8623,26.8888,26.7562,26.7739,188536.0
2019-03-05 11:30:00,30.28,30.48,30.27,30.44,202818.0,26.7739,26.9507,26.765,26.9154,202818.0
2019-03-05 11:40:00,30.44,30.52,30.4,30.47,210002.0,26.9154,26.9861,26.88,26.9419,210002.0
2019-03-05 11:50:00,30.47,30.47,30.36,30.38,217192.0,26.9419,26.9419,26.8446,26.8623,217192.0
2019-03-05 12:00:00,30.37,30.45,30.36,30.45,101628.0,26.8535,26.9242,26.8446,26.9242,101628.0
2019-03-05 12:10:00,30.45,30.48,30.37,30.38,131562.0,26.9242,26.9507,26.8535,26.8623,131562.0
2019-03-05 12:20:00,30.38,30.4,30.36,30.37,115626.0,26.8623,26.88,26.8446,26.8535,115626.0
2019-03-05 12:30:00,30.36,30.41,30.32,30.41,104653.0,26.8446,26.8888,26.8092,26.8888,104653.0
2019-03-05 12:40:00,30.41,30.41,30.36,30.37,75577.0,26.8888,26.8888,26.8446,26.8535,75577.0
2019-03-05 12:50:00,30.37,30.52,30.37,30.48,111082.0,26.8535,26.9861,26.8535,26.9507,111082.0
2019-03-05 13:00:00,30.48,30.51,30.47,30.48,105357.0,26.9507,26.9772,26.9419,26.9507,105357.0
2019-03-05 13:10:00,30.48,30.49,30.4,30.41,137679.0,26.9507,26.9596,26.88,26.8888,137679.0
2019-03-05 13:20:00,30.42,30.43,30.3,30.31,169274.0,26.8977,26.9065,26.7916,26.8004,169274.0
2019-03-05 13:30:00,30.31,30.36,30.31,30.33,136595.0,26.8004,26.8446,26.8004,26.8181,136595.0
2019-03-05 13:40:00,30.32,30.34,30.25,30.28,269917.0,26.8092,26.8269,26.7474,26.7739,269917.0
2019-03-05 13:50:00,30.28,30.31,30.24,30.27,189459.0,26.7739,26.8004,26.7385,26.765,189459.0
2019-03-05 14:00:00,30.27,30.36,30.26,30.3,518833.0,26.765,26.8446,26.7562,26.7916,518833.0
2019-03-05 14:10:00,30.3,30.31,30.23,30.28,129646.0,26.7916,26.8004,26.7297,26.7739,129646.0
2019-03-05 14:20:00,30.28,30.29,30.22,30.23,143937.0,26.7739,26.7827,26.7208,26.7297,143937.0
2019-03-05 14:30:00,30.24,30.27,30.14,30.15,138005.0,26.7385,26.765,26.6501,26.6589,138005.0
2019-03-05 14:40:00,30.15,30.17,30.11,30.14,303796.0,26.6589,26.6766,26.6236,26.6501,303796.0
2019-03-05 14:50:00,30.14,30.22,30.12,30.2,159797.0,26.6501,26.7208,26.6324,26.7031,159797.0
2019-03-05 15:00:00,30.19,30.23,30.15,30.19,194154.0,26.6943,26.7297,26.6589,26.6943,194154.0
2019-03-05 15:10:00,30.2,30.25,30.19,30.21,187831.0,26.7031,26.7474,26.6943,26.712,187831.0
2019-03-05 15:20:00,30.2,30.23,30.14,30.19,254396.0,26.7031,26.7297,26.6501,26.6943,254396.0
2019-03-05 15:30:00,30.19,30.3,30.17,30.22,594788.0,26.6943,26.7916,26.6766,26.7208,594788.0
2019-03-05 15:40:00,30.22,30.29,30.21,30.24,518992.0,26.7208,26.7827,26.712,26.7385,518992.0
2019-03-05 15:50:00,30.23,30.29,30.11,30.28,1677297.0,26.7297,26.7827,26.6236,26.7739,1677297.0
2019-03-06 09:30:00,30.06,30.18,29.65,29.73,475977.0,26.5794,26.6855,26.2168,26.2876,475977.0
2019-03-06 09:40:00,29.74,29.74,29.45,29.45,384724.0,26.2964,26.2964,26.04,26.04,384724.0
2019-03-06 09:50:00,29.46,29.51,29.33,29.44,428872.0,26.0488,26.093,25.9339,26.0311,428872.0
2019-03-06 10:00:00,29.43,29.54,29.35,29.54,260400.0,26.0223,26.1196,25.9516,26.1196,260400.0
2019-03-06 10:10:00,29.54,29.63,29.52,29.53,306164.0,26.1196,26.1991,26.1019,26.1107,306164.0
2019-03-06 10:20:00,29.54,29.67,29.48,29.49,214376.0,26.1196,26.2345,26.0665,26.0754,214376.0
2019-03-06 10:30:00,29.48,29.6,29.45,29.5,337109.0,26.0665,26.1726,26.04,26.0842,337109.0
2019-03-06 10:40:00,29.49,29.52,29.42,29.43,355296.0,26.0754,26.1019,26.0135,26.0223,355296.0
2019-03-06 10:50:00,29.41,29.53,29.4,29.43,222365.0,26.0046,26.1107,25.9958,26.0223,222365.0
2019-03-06 11:00:00,29.42,29.49,29.36,29.49,182932.0,26.0135,26.0754,25.9604,26.0754,182932.0
2019-03-06 11:10:00,29.48,29.54,29.43,29.46,259014.0,26.0665,26.1196,26.0223,26.0488,259014.0
2019-03-06 11:20:00,29.47,29.56,29.38,29.4,378937.0,26.0577,26.1372,25.9781,25.9958,378937.0
2019-03-06 11:30:00,29.4,29.48,29.36,29.4,186587.0,25.9958,26.0665,25.9604,25.9958,186587.0
2019-03-06 11:40:00,29.39,29.42,29.15,29.15,315442.0,25.9869,26.0135,25.7747,25.7747,315442.0
2019-03-06 11:50:00,29.15,29.17,29.05,29.14,297541.0,25.7747,25.7924,25.6863,25.7659,297541.0
2019-03-06 12:00:00,29.14,29.23,29.1,29.23,171323.0,25.7659,25.8455,25.7305,25.8455,171323.0
2019-03-06 12:10:00,29.23,29.23,29.09,29.09,154118.0,25.8455,25.8455,25.7217,25.7217,154118.0
2019-03-06 12:20:00,29.09,29.11,29.03,29.05,267205.0,25.7217,25.7394,25.6686,25.6863,267205.0
2019-03-06 12:30:00,29.05,29.09,28.97,28.98,195073.0,25.6863,25.7217,25.6156,25.6244,195073.0
2019-03-06 12:40:00,28.97,29.06,28.96,28.97,163928.0,25.6156,25.6951,25.6067,25.6156,163928.0
2019-03-06 12:50:00,28.97,28.99,28.87,28.87,170836.0,25.6156,25.6332,25.5271,25.5271,170836.0
2019-03-06 13:00:00,28.87,28.96,28.86,28.94,202656.0,25.5271,25.6067,25.5183,25.589,202656.0
2019-03-06 13:10:00,28.94,29.04,28.9,29.04,291241.0,25.589,25.6775,25.5537,25.6775,291241.0
2019-03-06 13:20:00,29.03,29.04,28.95,28.99,187852.0,25.6686,25.6775,25.5979,25.6332,187852.0
2019-03-06 13:30:00,28.99,29.06,28.99,29.03,186058.0,25.6332,25.6951,25.6332,25.6686,186058.0
2019-03-06 13:40:00,29.04,29.05,29.0,29.0,119281.0,25.6775,25.6863,25.6421,25.6421,119281.0
2019-03-06 13:50:00,29.0,29.08,28.99,29.03,192765.0,25.6421,25.7128,25.6332,25.6686,192765.0
2019-03-06 14:00:00,29.03,29.1,29.01,29.03,142652.0,25.6686,25.7305,25.6509,25.6686,142652.0
2019-03-06 14:10:00,29.02,29.05,28.97,28.99,166005.0,25.6598,25.6863,25.6156,25.6332,166005.0
2019-03-06 14:20:00,28.99,29.0,28.98,28.99,124212.0,25.6332,25.6421,25.6244,25.6332,124212.0
2019-03-06 14:30:00,28.99,29.02,28.94,28.96,310519.0,25.6332,25.6598,25.589,25.6067,310519.0
2019-03-06 14:40:00,28.98,28.99,28.87,28.89,283557.0,25.6244,25.6332,25.5271,25.5448,283557.0
2019-03-06 14:50:00,28.89,28.9,28.86,28.86,158781.0,25.5448,25.5537,25.5183,25.5183,158781.0
2019-03-06 15:00:00,28.86,28.89,28.8,28.81,268682.0,25.5183,25.5448,25.4652,25.4741,268682.0
2019-03-06 15:10:00,28.81,28.88,28.79,28.83,304053.0,25.4741,25.536,25.4564,25.4918,304053.0
2019-03-06 15:20:00,28.83,28.9,28.78,28.89,248957.0,25.4918,25.5537,25.4476,25.5448,248957.0
2019-03-06 15:30:00,28.9,28.92,28.85,28.87,327462.0,25.5537,25.5714,25.5095,25.5271,327462.0
2019-03-06 15:40:00,28.87,28.89,28.82,28.88,479384.0,25.5271,25.5448,25.4829,25.536,479384.0
2019-03-06 15:50:00,28.88,28.9,28.75,28.84,1644791.0,25.536,25.5537,25.421,25.5006,1644791.0
2019-03-07 09:30:00,28.73,28.82,28.24,28.35,424520.0,25.4034,25.4829,24.9701,25.0674,424520.0
2019-03-07 09:40:00,28.35,28.38,28.1,28.17,343208.0,25.0674,25.0939,24.8463,24.9082,343208.0
2019-03-07 09:50:00,28.17,28.21,28.05,28.16,421770.0,24.9082,24.9436,24.8021,24.8994,421770.0
2019-03-07 10:00:00,28.16,28.16,28.01,28.08,474777.0,24.8994,24.8994,24.7667,24.8286,474777.0
2019-03-07 10:10:00,28.07,28.09,27.96,27.98,361089.0,24.8198,24.8375,24.7225,24.7402,361089.0
2019-03-07 10:20:00,27.97,28.25,27.95,28.24,175292.0,24.7314,24.9789,24.7137,24.9701,175292.0
2019-03-07 10:30:00,28.24,28.36,28.24,28.33,229380.0,24.9701,25.0762,24.9701,25.0497,229380.0
2019-03-07 10:40:00,28.32,28.38,28.25,28.33,484942.0,25.0408,25.0939,24.9789,25.0497,484942.0
2019-03-07 10:50:00,28.32,28.33,28.08,28.09,335733.0,25.0408,25.0497,24.8286,24.8375,335733.0
2019-03-07 11:00:00,28.1,28.22,28.07,28.13,203421.0,24.8463,24.9524,24.8198,24.8728,203421.0
2019-03-07 11:10:00,28.13,28.18,28.07,28.16,134506.0,24.8728,24.917,24.8198,24.8994,134506.0
2019-03-07 11:20:00,28.15,28.3,28.07,28.29,360596.0,24.8905,25.0231,24.8198,25.0143,360596.0
2019-03-07 11:30:00,28.3,28.38,28.19,28.21,516344.0,25.0231,25.0939,24.9259,24.9436,516344.0
2019-03-07 11:40:00,28.21,28.23,28.11,28.12,181668.0,24.9436,24.9612,24.8551,24.864,181668.0
2019-03-07 11:50:00,28.12,28.22,28.08,28.21,171514.0,24.864,24.9524,24.8286,24.9436,171514.0
2019-03-07 12:00:00,28.2,28.25,28.16,28.21,228708.0,24.9347,24.9789,24.8994,24.9436,228708.0
2019-03-07 12:10:00,28.22,28.27,28.15,28.21,167649.0,24.9524,24.9966,24.8905,24.9436,167649.0
2019-03-07 12:20:00,28.21,28.29,28.17,28.27,143769.0,24.9436,25.0143,24.9082,24.9966,143769.0
2019-03-07 12:30:00,28.26,28.3,28.21,28.24,320807.0,24.9878,25.0231,24.9436,24.9701,320807.0
2019-03-07 12:40:00,28.24,28.25,28.2,28.25,79150.0,24.9701,24.9789,24.9347,24.9789,79150.0
2019-03-07 12:50:00,28.25,28.29,28.2,28.28,132318.0,24.9789,25.0143,24.9347,25.0055,132318.0
2019-03-07 13:00:00,28.27,28.27,28.13,28.14,126916.0,24.9966,24.9966,24.8728,24.8817,126916.0
2019-03-07 13:10:00,28.14,28.23,28.13,28.18,149767.0,24.8817,24.9612,24.8728,24.917,149767.0
2019-03-07 13:20:00,28.19,28.29,28.18,28.28,104123.0,24.9259,25.0143,24.917,25.0055,104123.0
2019-03-07 13:30:00,28.28,28.29,28.17,28.18,141581.0,25.0055,25.0143,24.9082,24.917,141581.0
2019-03-07 13:40:00,28.18,28.29,28.17,28.29,89144.0,24.917,25.0143,24.9082,25.0143,89144.0
2019-03-07 13:50:00,28.29,28.31,28.19,28.2,113921.0,25.0143,25.032,24.9259,24.9347,113921.0
2019-03-07 14:00:00,28.2,28.22,28.06,28.08,132325.0,24.9347,24.9524,24.8109,24.8286,132325.0
2019-03-07 14:10:00,28.08,28.11,28.0,28.1,538337.0,24.8286,24.8551,24.7579,24.8463,538337.0
2019-03-07 14:20:00,28.1,28.13,28.06,28.1,114869.0,24.8463,24.8728,24.8109,24.8463,114869.0
2019-03-07 14:30:00,28.11,28.14,28.04,28.08,213917.0,24.8551,24.8817,24.7932,24.8286,213917.0
2019-03-07 14:40:00,28.09,28.14,28.07,28.1,150172.0,24.8375,24.8817,24.8198,24.8463,150172.0
2019-03-07 14:50:00,28.09,28.09,27.97,28.0,256321.0,24.8375,24.8375,24.7314,24.7579,256321.0
2019-03-07 15:00:00,28.0,28.02,27.93,28.0,303808.0,24.7579,24.7756,24.696,24.7579,303808.0
2019-03-07 15:10:00,28.0,28.01,27.91,28.0,219718.0,24.7579,24.7667,24.6783,24.7579,219718.0
2019-03-07 15:20:00,28.0,28.01,27.86,27.87,274078.0,24.7579,24.7667,24.6341,24.6429,274078.0
2019-03-07 15:30:00,27.88,27.97,27.85,27.96,391533.0,24.6518,24.7314,24.6252,24.7225,391533.0
2019-03-07 15:40:00,27.96,27.99,27.88,27.89,594153.0,24.7225,24.749,24.6518,24.6606,594153.0
2019-03-07 15:50:00,27.9,27.94,27.82,27.92,1550132.0,24.6695,24.7048,24.5987,24.6871,1550132.0
2019-03-08 09:30:00,27.43,27.43,27.02,27.12,511431.0,24.2539,24.2539,23.8914,23.9798,511431.0
2019-03-08 09:40:00,27.13,27.37,27.01,27.37,232942.0,23.9886,24.2008,23.8825,24.2008,232942.0
2019-03-08 09:50:00,27.37,27.4,27.18,27.2,294468.0,24.2008,24.2274,24.0328,24.0505,294468.0
2019-03-08 10:00:00,27.2,27.27,27.12,27.24,146687.0,24.0505,24.1124,23.9798,24.0859,146687.0
2019-03-08 10:10:00,27.23,27.3,27.21,27.27,320687.0,24.077,24.1389,24.0594,24.1124,320687.0
2019-03-08 10:20:00,27.27,27.37,27.24,27.29,334431.0,24.1124,24.2008,24.0859,24.1301,334431.0
2019-03-08 10:30:00,27.3,27.38,27.29,27.34,133588.0,24.1389,24.2097,24.1301,24.1743,133588.0
2019-03-08 10:40:00,27.33,27.38,27.3,27.35,652470.0,24.1655,24.2097,24.1389,24.1831,652470.0
2019-03-08 10:50:00,27.36,27.36,27.29,27.31,309989.0,24.192,24.192,24.1301,24.1478,309989.0
2019-03-08 11:00:00,27.3,27.33,27.26,27.28,260854.0,24.1389,24.1655,24.1036,24.1212,260854.0
2019-03-08 11:10:00,27.29,27.37,27.22,27.33,193217.0,24.1301,24.2008,24.0682,24.1655,193217.0
2019-03-08 11:20:00,27.33,27.46,27.26,27.41,378426.0,24.1655,24.2804,24.1036,24.2362,378426.0
2019-03-08 11:30:00,27.41,27.43,27.35,27.37,246898.0,24.2362,24.2539,24.1831,24.2008,246898.0
2019-03-08 11:40:00,27.37,27.37,27.31,27.35,173324.0,24.2008,24.2008,24.1478,24.1831,173324.0
2019-03-08 11:50:00,27.34,27.35,27.2,27.22,130551.0,24.1743,24.1831,24.0505,24.0682,130551.0
2019-03-08 12:00:00,27.22,27.26,27.2,27.22,106280.0,24.0682,24.1036,24.0505,24.0682,106280.0
2019-03-08 12:10:00,27.22,27.33,27.21,27.3,78175.0,24.0682,24.1655,24.0594,24.1389,78175.0
2019-03-08 12:20:00,27.3,27.35,27.3,27.34,108898.0,24.1389,24.1831,24.1389,24.1743,108898.0
2019-03-08 12:30:00,27.34,27.37,27.31,27.34,169945.0,24.1743,24.2008,24.1478,24.1743,169945.0
2019-03-08 12:40:00,27.34,27.36,27.32,27.33,154263.0,24.1743,24.192,24.1566,24.1655,154263.0
2019-03-08 12:50:00,27.34,27.35,27.26,27.28,210165.0,24.1743,24.1831,24.1036,24.1212,210165.0
2019-03-08 13:00:00,27.27,27.29,27.26,27.28,184403.0,24.1124,24.1301,24.1036,24.1212,184403.0
2019-03-08 13:10:00,27.28,27.39,27.27,27.39,176571.0,24.1212,24.2185,24.1124,24.2185,176571.0
2019-03-08 13:20:00,27.38,27.39,27.33,27.37,84396.0,24.2097,24.2185,24.1655,24.2008,84396.0
2019-03-08 13:30:00,27.37,27.37,27.3,27.37,127617.0,24.2008,24.2008,24.1389,24.2008,127617.0
2019-03-08 13:40:00,27.36,27.43,27.36,27.43,158393.0,24.192,24.2539,24.192,24.2539,158393.0
2019-03-08 13:50:00,27.43,27.48,27.4,27.48,136973.0,24.2539,24.2981,24.2274,24.2981,136973.0
2019-03-08 14:00:00,27.48,27.51,27.47,27.5,138129.0,24.2981,24.3246,24.2892,24.3158,138129.0
2019-03-08 14:10:00,27.5,27.51,27.48,27.5,147103.0,24.3158,24.3246,24.2981,24.3158,147103.0
2019-03-08 14:20:00,27.5,27.51,27.47,27.5,183897.0,24.3158,24.3246,24.2892,24.3158,183897.0
2019-03-08 14:30:00,27.5,27.63,27.49,27.63,211185.0,24.3158,24.4307,24.3069,24.4307,211185.0
2019-03-08 14:40:00,27.63,27.67,27.55,27.55,426419.0,24.4307,24.4661,24.36,24.36,426419.0
2019-03-08 14:50:00,27.55,27.63,27.55,27.57,287132.0,24.36,24.4307,24.36,24.3777,287132.0
2019-03-08 15:00:00,27.57,27.61,27.54,27.56,321928.0,24.3777,24.413,24.3511,24.3688,321928.0
2019-03-08 15:10:00,27.56,27.56,27.45,27.48,235616.0,24.3688,24.3688,24.2716,24.2981,235616.0
2019-03-08 15:20:00,27.48,27.51,27.47,27.48,239051.0,24.2981,24.3246,24.2892,24.2981,239051.0
2019-03-08 15:30:00,27.48,27.52,27.4,27.4,419859.0,24.2981,24.3335,24.2274,24.2274,419859.0
2019-03-08 15:40:00,27.41,27.53,27.36,27.52,502976.0,24.2362,24.3423,24.192,24.3335,502976.0
2019-03-08 15:50:00,27.52,27.55,27.45,27.48,1069180.0,24.3335,24.36,24.2716,24.2981,1069180.0
2019-03-11 09:30:00,27.88,27.88,27.57,27.71,441097.0,24.6518,24.6518,24.3777,24.5015,441097.0
2019-03-11 09:40:00,27.71,27.74,27.51,27.53,485742.0,24.5015,24.528,24.3246,24.3423,485742.0
2019-03-11 09:50:00,27.53,27.62,27.47,27.49,548728.0,24.3423,24.4219,24.2892,24.3069,548728.0
2019-03-11 10:00:00,27.48,27.76,27.46,27.71,192674.0,24.2981,24.5457,24.2804,24.5015,192674.0
2019-03-11 10:10:00,27.72,27.77,27.63,27.7,318022.0,24.5103,24.5545,24.4307,24.4926,318022.0
2019-03-11 10:20:00,27.7,27.75,27.68,27.71,106974.0,24.4926,24.5368,24.4749,24.5015,106974.0
2019-03-11 10:30:00,27.71,27.74,27.63,27.73,149649.0,24.5015,24.528,24.4307,24.5191,149649.0
2019-03-11 10:40:00,27.73,27.93,27.72,27.91,161815.0,24.5191,24.696,24.5103,24.6783,161815.0
2019-03-11 10:50:00,27.92,28.01,27.91,28.0,178490.0,24.6871,24.7667,24.6783,24.7579,178490.0
2019-03-11 11:00:00,27.99,28.0,27.87,27.91,336440.0,24.749,24.7579,24.6429,24.6783,336440.0
2019-03-11 11:10:00,27.91,28.02,27.88,27.96,451581.0,24.6783,24.7756,24.6518,24.7225,451581.0
2019-03-11 11:20:00,27.96,27.97,27.86,27.95,152198.0,24.7225,24.7314,24.6341,24.7137,152198.0
2019-03-11 11:30:00,27.95,28.03,27.9,28.01,177793.0,24.7137,24.7844,24.6695,24.7667,177793.0
2019-03-11 11:40:00,28.02,28.09,28.0,28.05,132958.0,24.7756,24.8375,24.7579,24.8021,132958.0
2019-03-11 11:50:00,28.05,28.2,28.05,28.11,167354.0,24.8021,24.9347,24.8021,24.8551,167354.0
2019-03-11 12:00:00,28.11,28.17,28.08,28.14,212744.0,24.8551,24.9082,24.8286,24.8817,212744.0
2019-03-11 12:10:00,28.14,28.16,28.07,28.09,159590.0,24.8817,24.8994,24.8198,24.8375,159590.0
2019-03-11 12:20:00,28.09,28.1,28.0,28.01,137280.0,24.8375,24.8463,24.7579,24.7667,137280.0
2019-03-11 12:30:00,28.01,28.01,27.93,28.0,227134.0,24.7667,24.7667,24.696,24.7579,227134.0
2019-03-11 12:40:00,28.0,28.01,27.96,28.0,104126.0,24.7579,24.7667,24.7225,24.7579,104126.0
2019-03-11 12:50:00,28.0,28.14,27.99,28.12,358389.0,24.7579,24.8817,24.749,24.864,358389.0
2019-03-11 13:00:00,28.13,28.2,28.13,28.16,103215.0,24.8728,24.9347,24.8728,24.8994,103215.0
2019-03-11 13:10:00,28.16,28.21,28.15,28.16,110745.0,24.8994,24.9436,24.8905,24.8994,110745.0
2019-03-11 13:20:00,28.16,28.2,28.14,28.17,76210.0,24.8994,24.9347,24.8817,24.9082,76210.0
2019-03-11 13:30:00,28.16,28.2,28.13,28.17,74597.0,24.8994,24.9347,24.8728,24.9082,74597.0
2019-03-11 13:40:00,28.17,28.22,28.13,28.14,117128.0,24.9082,24.9524,24.8728,24.8817,117128.0
2019-03-11 13:50:00,28.14,28.16,28.06,28.07,182386.0,24.8817,24.8994,24.8109,24.8198,182386.0
2019-03-11 14:00:00,28.07,28.08,28.01,28.05,281416.0,24.8198,24.8286,24.7667,24.8021,281416.0
2019-03-11 14:10:00,28.04,28.06,27.97,28.05,131727.0,24.7932,24.8109,24.7314,24.8021,131727.0
2019-03-11 14:20:00,28.05,28.06,27.96,28.0,137511.0,24.8021,24.8109,24.7225,24.7579,137511.0
2019-03-11 14:30:00,27.99,28.0,27.88,27.92,169990.0,24.749,24.7579,24.6518,24.6871,169990.0
2019-03-11 14:40:00,27.91,27.92,27.83,27.85,150979.0,24.6783,24.6871,24.6076,24.6252,150979.0
2019-03-11 14:50:00,27.85,27.93,27.82,27.91,131442.0,24.6252,24.696,24.5987,24.6783,131442.0
2019-03-11 15:00:00,27.91,27.93,27.86,27.89,162089.0,24.6783,24.696,24.6341,24.6606,162089.0
2019-03-11 15:10:00,27.89,27.93,27.87,27.92,139023.0,24.6606,24.696,24.6429,24.6871,139023.0
2019-03-11 15:20:00,27.92,27.97,27.9,27.94,144758.0,24.6871,24.7314,24.6695,24.7048,144758.0
2019-03-11 15:30:00,27.93,27.97,27.9,27.96,156408.0,24.696,24.7314,24.6695,24.7225,156408.0
2019-03-11 15:40:00,27.96,27.97,27.88,27.9,506751.0,24.7225,24.7314,24.6518,24.6695,506751.0
2019-03-11 15:50:00,27.9,27.91,27.84,27.89,962713.0,24.6695,24.6783,24.6164,24.6606,962713.0
2019-03-12 09:30:00,28.04,28.3,27.87,28.18,270101.0,24.7932,25.0231,24.6429,24.917,270101.0
2019-03-12 09:40:00,28.17,28.33,28.13,28.25,428019.0,24.9082,25.0497,24.8728,24.9789,428019.0
2019-03-12 09:50:00,28.26,28.28,28.16,28.21,208069.0,24.9878,25.0055,24.8994,24.9436,208069.0
2019-03-12 10:00:00,28.2,28.21,28.16,28.17,327787.0,24.9347,24.9436,24.8994,24.9082,327787.0
2019-03-12 10:10:00,28.17,28.28,28.15,28.26,218999.0,24.9082,25.0055,24.8905,24.9878,218999.0
2019-03-12 10:20:00,28.27,28.29,28.18,28.2,198874.0,24.9966,25.0143,24.917,24.9347,198874.0
2019-03-12 10:30:00,28.2,28.32,28.18,28.27,560632.0,24.9347,25.0408,24.917,24.9966,560632.0
2019-03-12 10:40:00,28.27,28.27,28.02,28.03,344483.0,24.9966,24.9966,24.7756,24.7844,344483.0
2019-03-12 10:50:00,28.03,28.04,27.96,28.01,319709.0,24.7844,24.7932,24.7225,24.7667,319709.0
2019-03-12 11:00:00,28.01,28.06,27.96,28.01,150553.0,24.7667,24.8109,24.7225,24.7667,150553.0
2019-03-12 11:10:00,28.01,28.03,27.88,27.9,261729.0,24.7667,24.7844,24.6518,24.6695,261729.0
2019-03-12 11:20:00,27.91,28.0,27.87,27.98,192967.0,24.6783,24.7579,24.6429,24.7402,192967.0
2019-03-12 11:30:00,27.99,28.11,27.93,28.07,266640.0,24.749,24.8551,24.696,24.8198,266640.0
2019-03-12 11:40:00,28.06,28.1,28.01,28.05,175296.0,24.8109,24.8463,24.7667,24.8021,175296.0
2019-03-12 11:50:00,28.05,28.08,28.03,28.06,119764.0,24.8021,24.8286,24.7844,24.8109,119764.0
2019-03-12 12:00:00,28.07,28.07,27.98,27.99,161065.0,24.8198,24.8198,24.7402,24.749,161065.0
2019-03-12 12:10:00,27.99,28.07,27.95,28.06,200591.0,24.749,24.8198,24.7137,24.8109,200591.0
2019-03-12 12:20:00,28.07,28.13,28.0,28.12,169601.0,24.8198,24.8728,24.7579,24.864,169601.0
2019-03-12 12:30:00,28.12,28.14,28.08,28.12,79048.0,24.864,24.8817,24.8286,24.864,79048.0
2019-03-12 12:40:00,28.12,28.17,28.12,28.14,78268.0,24.864,24.9082,24.864,24.8817,78268.0
2019-03-12 12:50:00,28.14,28.17,28.1,28.16,121519.0,24.8817,24.9082,24.8463,24.8994,121519.0
2019-03-12 13:00:00,28.15,28.2,28.11,28.18,67355.0,24.8905,24.9347,24.8551,24.917,67355.0
2019-03-12 13:10:00,28.18,28.18,28.11,28.12,97977.0,24.917,24.917,24.8551,24.864,97977.0
2019-03-12 13:20:00,28.12,28.12,28.09,28.09,118778.0,24.864,24.864,24.8375,24.8375,118778.0
2019-03-12 13:30:00,28.1,28.1,27.99,28.01,211348.0,24.8463,24.8463,24.749,24.7667,211348.0
2019-03-12 13:40:00,28.01,28.01,27.99,28.0,153350.0,24.7667,24.7667,24.749,24.7579,153350.0
2019-03-12 13:50:00,28.0,28.01,27.96,27.96,164877.0,24.7579,24.7667,24.7225,24.7225,164877.0
2019-03-12 14:00:00,27.96,28.0,27.95,28.0,130974.0,24.7225,24.7579,24.7137,24.7579,130974.0
2019-03-12 14:10:00,28.0,28.02,27.99,28.0,109649.0,24.7579,24.7756,24.749,24.7579,109649.0
2019-03-12 14:20:00,28.0,28.04,27.98,28.02,83668.0,24.7579,24.7932,24.7402,24.7756,83668.0
2019-03-12 14:30:00,28.02,28.07,27.98,28.01,179891.0,24.7756,24.8198,24.7402,24.7667,179891.0
2019-03-12 14:40:00,28.01,28.09,27.99,28.09,194446.0,24.7667,24.8375,24.749,24.8375,194446.0
2019-03-12 14:50:00,28.08,28.14,28.07,28.07,152963.0,24.8286,24.8817,24.8198,24.8198,152963.0
2019-03-12 15:00:00,28.07,28.07,28.01,28.03,207432.0,24.8198,24.8198,24.7667,24.7844,207432.0
2019-03-12 15:10:00,28.02,28.03,27.93,27.94,195211.0,24.7756,24.7844,24.696,24.7048,195211.0
2019-03-12 15:20:00,27.94,28.02,27.91,28.02,247569.0,24.7048,24.7756,24.6783,24.7756,247569.0
2019-03-12 15:30:00,28.02,28.07,28.0,28.04,231583.0,24.7756,24.8198,24.7579,24.7932,231583.0
2019-03-12 15:40:00,28.04,28.09,28.01,28.08,396776.0,24.7932,24.8375,24.7667,24.8286,396776.0
2019-03-12 15:50:00,28.07,28.13,28.07,28.1,607587.0,24.8198,24.8728,24.8198,24.8463,607587.0
2019-03-13 09:30:00,28.29,28.48,28.29,28.46,309846.0,25.0143,25.1823,25.0143,25.1646,309846.0
2019-03-13 09:40:00,28.46,28.48,28.31,28.33,251950.0,25.1646,25.1823,25.032,25.0497,251950.0
2019-03-13 09:50:00,28.33,28.36,28.28,28.3,411196.0,25.0497,25.0762,25.0055,25.0231,411196.0
2019-03-13 10:00:00,28.3,28.46,28.29,28.41,525866.0,25.0231,25.1646,25.0143,25.1204,525866.0
2019-03-13 10:10:00,28.4,28.46,28.39,28.43,136115.0,25.1116,25.1646,25.1027,25.1381,136115.0
2019-03-13 10:20:00,28.43,28.45,28.39,28.39,259381.0,25.1381,25.1558,25.1027,25.1027,259381.0
2019-03-13 10:30:00,28.4,28.45,28.37,28.42,538678.0,25.1116,25.1558,25.085,25.1292,538678.0
2019-03-13 10:40:00,28.42,28.44,28.38,28.42,164156.0,25.1292,25.1469,25.0939,25.1292,164156.0
2019-03-13 10:50:00,28.42,28.53,28.41,28.52,255414.0,25.1292,25.2265,25.1204,25.2177,255414.0
2019-03-13 11:00:00,28.52,28.56,28.48,28.5,245254.0,25.2177,25.253,25.1823,25.2,245254.0
2019-03-13 11:10:00,28.5,28.51,28.46,28.5,129473.0,25.2,25.2088,25.1646,25.2,129473.0
2019-03-13 11:20:00,28.49,28.51,28.44,28.48,125925.0,25.1911,25.2088,25.1469,25.1823,125925.0
2019-03-13 11:30:00,28.48,28.5,28.46,28.5,164356.0,25.1823,25.2,25.1646,25.2,164356.0
2019-03-13 11:40:00,28.5,28.51,28.47,28.49,208116.0,25.2,25.2088,25.1735,25.1911,208116.0
2019-03-13 11:50:00,28.49,28.5,28.41,28.45,239073.0,25.1911,25.2,25.1204,25.1558,239073.0
2019-03-13 12:00:00,28.45,28.47,28.39,28.41,206772.0,25.1558,25.1735,25.1027,25.1204,206772.0
2019-03-13 12:10:00,28.41,28.45,28.39,28.42,122506.0,25.1204,25.1558,25.1027,25.1292,122506.0
2019-03-13 12:20:00,28.43,28.45,28.36,28.43,157921.0,25.1381,25.1558,25.0762,25.1381,157921.0
2019-03-13 12:30:00,28.43,28.47,28.43,28.44,117497.0,25.1381,25.1735,25.1381,25.1469,117497.0
2019-03-13 12:40:00,28.44,28.47,28.42,28.46,189779.0,25.1469,25.1735,25.1292,25.1646,189779.0
2019-03-13 12:50:00,28.46,28.55,28.45,28.55,98375.0,25.1646,25.2442,25.1558,25.2442,98375.0
2019-03-13 13:00:00,28.54,28.61,28.54,28.59,78887.0,25.2354,25.2972,25.2354,25.2796,78887.0
2019-03-13 13:10:00,28.59,28.6,28.57,28.58,68497.0,25.2796,25.2884,25.2619,25.2707,68497.0
2019-03-13 13:20:00,28.58,28.65,28.58,28.64,63332.0,25.2707,25.3326,25.2707,25.3238,63332.0
2019-03-13 13:30:00,28.64,28.65,28.58,28.6,133247.0,25.3238,25.3326,25.2707,25.2884,133247.0
2019-03-13 13:40:00,28.59,28.6,28.52,28.54,99967.0,25.2796,25.2884,25.2177,25.2354,99967.0
2019-03-13 13:50:00,28.54,28.57,28.53,28.55,124691.0,25.2354,25.2619,25.2265,25.2442,124691.0
2019-03-13 14:00:00,28.57,28.58,28.53,28.55,171362.0,25.2619,25.2707,25.2265,25.2442,171362.0
2019-03-13 14:10:00,28.56,28.57,28.54,28.55,90255.0,25.253,25.2619,25.2354,25.2442,90255.0
2019-03-13 14:20:00,28.55,28.57,28.53,28.55,158566.0,25.2442,25.2619,25.2265,25.2442,158566.0
2019-03-13 14:30:00,28.54,28.55,28.48,28.5,121432.0,25.2354,25.2442,25.1823,25.2,121432.0
2019-03-13 14:40:00,28.51,28.52,28.41,28.46,214089.0,25.2088,25.2177,25.1204,25.1646,214089.0
2019-03-13 14:50:00,28.46,28.51,28.43,28.5,224125.0,25.1646,25.2088,25.1381,25.2,224125.0
2019-03-13 15:00:00,28.49,28.51,28.48,28.5,161513.0,25.1911,25.2088,25.1823,25.2,161513.0
2019-03-13 15:10:00,28.49,28.51,28.44,28.49,178707.0,25.1911,25.2088,25.1469,25.1911,178707.0
2019-03-13 15:20:00,28.49,28.51,28.45,28.49,160093.0,25.1911,25.2088,25.1558,25.1911,160093.0
2019-03-13 15:30:00,28.49,28.52,28.47,28.5,305872.0,25.1911,25.2177,25.1735,25.2,305872.0
2019-03-13 15:40:00,28.5,28.61,28.49,28.55,283365.0,25.2,25.2972,25.1911,25.2442,283365.0
2019-03-13 15:50:00,28.55,28.63,28.49,28.5,1010535.0,25.2442,25.3149,25.1911,25.2,1010535.0
2019-03-14 09:30:00,28.5,28.84,28.4,28.83,313455.0,25.2,25.5006,25.1116,25.4918,313455.0
2019-03-14 09:40:00,28.82,28.87,28.7,28.71,365501.0,25.4829,25.5271,25.3768,25.3857,365501.0
2019-03-14 09:50:00,28.72,28.78,28.68,28.69,351620.0,25.3945,25.4476,25.3591,25.368,351620.0
2019-03-14 10:00:00,28.69,28.76,28.67,28.73,170217.0,25.368,25.4299,25.3503,25.4034,170217.0
2019-03-14 10:10:00,28.73,28.74,28.63,28.72,104124.0,25.4034,25.4122,25.3149,25.3945,104124.0
2019-03-14 10:20:00,28.72,28.72,28.6,28.61,150030.0,25.3945,25.3945,25.2884,25.2972,150030.0
2019-03-14 10:30:00,28.61,28.63,28.55,28.63,163126.0,25.2972,25.3149,25.2442,25.3149,163126.0
2019-03-14 10:40:00,28.63,28.66,28.59,28.62,210689.0,25.3149,25.3415,25.2796,25.3061,210689.0
2019-03-14 10:50:00,28.62,28.64,28.59,28.6,230843.0,25.3061,25.3238,25.2796,25.2884,230843.0
2019-03-14 11:00:00,28.6,28.65,28.55,28.62,259370.0,25.2884,25.3326,25.2442,25.3061,259370.0
2019-03-14 11:10:00,28.62,28.71,28.61,28.67,124884.0,25.3061,25.3857,25.2972,25.3503,124884.0
2019-03-14 11:20:00,28.67,28.69,28.61,28.63,88016.0,25.3503,25.368,25.2972,25.3149,88016.0
2019-03-14 11:30:00,28.62,28.64,28.57,28.61,173638.0,25.3061,25.3238,25.2619,25.2972,173638.0
2019-03-14 11:40:00,28.61,28.68,28.58,28.65,273598.0,25.2972,25.3591,25.2707,25.3326,273598.0
2019-03-14 11:50:00,28.64,28.74,28.64,28.69,196688.0,25.3238,25.4122,25.3238,25.368,196688.0
2019-03-14 12:00:00,28.69,28.72,28.63,28.68,137825.0,25.368,25.3945,25.3149,25.3591,137825.0
2019-03-14 12:10:00,28.67,28.68,28.62,28.64,94676.0,25.3503,25.3591,25.3061,25.3238,94676.0
2019-03-14 12:20:00,28.64,28.67,28.61,28.63,165832.0,25.3238,25.3503,25.2972,25.3149,165832.0
2019-03-14 12:30:00,28.64,28.66,28.61,28.63,68012.0,25.3238,25.3415,25.2972,25.3149,68012.0
2019-03-14 12:40:00,28.64,28.65,28.6,28.62,84741.0,25.3238,25.3326,25.2884,25.3061,84741.0
2019-03-14 12:50:00,28.63,28.66,28.61,28.66,70778.0,25.3149,25.3415,25.2972,25.3415,70778.0
2019-03-14 13:00:00,28.66,28.74,28.65,28.71,108428.0,25.3415,25.4122,25.3326,25.3857,108428.0
2019-03-14 13:10:00,28.71,28.72,28.67,28.68,59833.0,25.3857,25.3945,25.3503,25.3591,59833.0
2019-03-14 13:20:00,28.69,28.71,28.64,28.67,105085.0,25.368,25.3857,25.3238,25.3503,105085.0
2019-03-14 13:30:00,28.68,28.69,28.64,28.65,59523.0,25.3591,25.368,25.3238,25.3326,59523.0
2019-03-14 13:40:00,28.65,28.66,28.61,28.62,105777.0,25.3326,25.3415,25.2972,25.3061,105777.0
2019-03-14 13:50:00,28.62,28.66,28.6,28.66,190307.0,25.3061,25.3415,25.2884,25.3415,190307.0
2019-03-14 14:00:00,28.66,28.67,28.64,28.66,78942.0,25.3415,25.3503,25.3238,25.3415,78942.0
2019-03-14 14:10:00,28.66,28.67,28.64,28.65,108209.0,25.3415,25.3503,25.3238,25.3326,108209.0
2019-03-14 14:20:00,28.65,28.72,28.64,28.7,98347.0,25.3326,25.3945,25.3238,25.3768,98347.0
2019-03-14 14:30:00,28.7,28.71,28.66,28.67,71251.0,25.3768,25.3857,25.3415,25.3503,71251.0
2019-03-14 14:40:00,28.67,28.71,28.66,28.68,103142.0,25.3503,25.3857,25.3415,25.3591,103142.0
2019-03-14 14:50:00,28.67,28.7,28.66,28.67,132272.0,25.3503,25.3768,25.3415,25.3503,132272.0
2019-03-14 15:00:00,28.67,28.74,28.65,28.74,79313.0,25.3503,25.4122,25.3326,25.4122,79313.0
2019-03-14 15:10:00,28.74,28.74,28.7,28.73,64160.0,25.4122,25.4122,25.3768,25.4034,64160.0
2019-03-14 15:20:00,28.73,28.77,28.68,28.71,243797.0,25.4034,25.4387,25.3591,25.3857,243797.0
2019-03-14 15:30:00,28.71,28.73,28.68,28.69,373867.0,25.3857,25.4034,25.3591,25.368,373867.0
2019-03-14 15:40:00,28.69,28.69,28.51,28.51,1026554.0,25.368,25.368,25.2088,25.2088,1026554.0
2019-03-14 15:50:00,28.52,28.56,28.32,28.48,2514527.0,25.2177,25.253,25.0408,25.1823,2514527.0
2019-03-15 09:30:00,28.35,28.45,28.23,28.3,1326579.0,25.0674,25.1558,24.9612,25.0231,1326579.0
2019-03-15 09:40:00,28.3,28.43,28.23,28.43,246023.0,25.0231,25.1381,24.9612,25.1381,246023.0
2019-03-15 09:50:00,28.44,28.47,28.23,28.24,177695.0,25.1469,25.1735,24.9612,24.9701,177695.0
2019-03-15 10:00:00,28.24,28.26,28.02,28.16,353822.0,24.9701,24.9878,24.7756,24.8994,353822.0
2019-03-15 10:10:00,28.15,28.28,28.12,28.21,203403.0,24.8905,25.0055,24.864,24.9436,203403.0
2019-03-15 10:20:00,28.2,28.26,28.18,28.23,102588.0,24.9347,24.9878,24.917,24.9612,102588.0
2019-03-15 10:30:00,28.23,28.25,28.14,28.16,134178.0,24.9612,24.9789,24.8817,24.8994,134178.0
2019-03-15 10:40:00,28.16,28.16,28.1,28.14,114427.0,24.8994,24.8994,24.8463,24.8817,114427.0
2019-03-15 10:50:00,28.13,28.16,28.07,28.09,85292.0,24.8728,24.8994,24.8198,24.8375,85292.0
2019-03-15 11:00:00,28.09,28.15,28.08,28.14,154265.0,24.8375,24.8905,24.8286,24.8817,154265.0
2019-03-15 11:10:00,28.13,28.16,28.1,28.14,56024.0,24.8728,24.8994,24.8463,24.8817,56024.0
2019-03-15 11:20:00,28.14,28.16,28.05,28.07,97446.0,24.8817,24.8994,24.8021,24.8198,97446.0
2019-03-15 11:30:00,28.06,28.07,28.0,28.04,128764.0,24.8109,24.8198,24.7579,24.7932,128764.0
2019-03-15 11:40:00,28.04,28.09,28.02,28.07,176082.0,24.7932,24.8375,24.7756,24.8198,176082.0
2019-03-15 11:50:00,28.06,28.08,27.93,28.0,251181.0,24.8109,24.8286,24.696,24.7579,251181.0
2019-03-15 12:00:00,27.99,28.04,27.95,27.97,176083.0,24.749,24.7932,24.7137,24.7314,176083.0
2019-03-15 12:10:00,27.96,27.98,27.92,27.98,160528.0,24.7225,24.7402,24.6871,24.7402,160528.0
2019-03-15 12:20:00,27.98,28.07,27.97,28.07,123373.0,24.7402,24.8198,24.7314,24.8198,123373.0
2019-03-15 12:30:00,28.08,28.1,28.05,28.08,94500.0,24.8286,24.8463,24.8021,24.8286,94500.0
2019-03-15 12:40:00,28.09,28.12,28.06,28.11,78895.0,24.8375,24.864,24.8109,24.8551,78895.0
2019-03-15 12:50:00,28.11,28.15,28.11,28.12,158206.0,24.8551,24.8905,24.8551,24.864,158206.0
2019-03-15 13:00:00,28.13,28.14,28.07,28.08,129359.0,24.8728,24.8817,24.8198,24.8286,129359.0
2019-03-15 13:10:00,28.08,28.08,27.99,28.0,187633.0,24.8286,24.8286,24.749,24.7579,187633.0
2019-03-15 13:20:00,28.01,28.04,27.98,28.0,96217.0,24.7667,24.7932,24.7402,24.7579,96217.0
2019-03-15 13:30:00,28.0,28.07,27.99,28.07,92344.0,24.7579,24.8198,24.749,24.8198,92344.0
2019-03-15 13:40:00,28.07,28.07,27.99,28.02,63445.0,24.8198,24.8198,24.749,24.7756,63445.0
2019-03-15 13:50:00,28.02,28.05,27.98,28.02,55587.0,24.7756,24.8021,24.7402,24.7756,55587.0
2019-03-15 14:00:00,28.02,28.03,27.95,27.96,68340.0,24.7756,24.7844,24.7137,24.7225,68340.0
2019-03-15 14:10:00,27.97,28.01,27.93,28.0,115490.0,24.7314,24.7667,24.696,24.7579,115490.0
2019-03-15 14:20:00,28.0,28.01,27.93,27.96,93649.0,24.7579,24.7667,24.696,24.7225,93649.0
2019-03-15 14:30:00,27.96,28.01,27.95,27.98,164054.0,24.7225,24.7667,24.7137,24.7402,164054.0
2019-03-15 14:40:00,27.98,28.03,27.97,28.01,111589.0,24.7402,24.7844,24.7314,24.7667,111589.0
2019-03-15 14:50:00,28.0,28.03,27.97,28.03,84149.0,24.7579,24.7844,24.7314,24.7844,84149.0
2019-03-15 15:00:00,28.02,28.03,27.98,27.99,108151.0,24.7756,24.7844,24.7402,24.749,108151.0
2019-03-15 15:10:00,28.0,28.01,27.96,28.0,169583.0,24.7579,24.7667,24.7225,24.7579,169583.0
2019-03-15 15:20:00,28.01,28.01,27.93,27.93,194231.0,24.7667,24.7667,24.696,24.696,194231.0
2019-03-15 15:30:00,27.93,27.94,27.87,27.93,575681.0,24.696,24.7048,24.6429,24.696,575681.0
2019-03-15 15:40:00,27.93,28.02,27.93,28.0,425875.0,24.696,24.7756,24.696,24.7579,425875.0
2019-03-15 15:50:00,28.01,28.01,27.9,27.97,856476.0,24.7667,24.7667,24.6695,24.7314,856476.0
2019-03-18 09:30:00,28.13,28.31,28.1,28.27,265264.0,24.8728,25.032,24.8463,24.9966,265264.0
2019-03-18 09:40:00,28.28,28.47,28.28,28.46,224494.0,25.0055,25.1735,25.0055,25.1646,224494.0
2019-03-18 09:50:00,28.46,28.52,28.43,28.49,153182.0,25.1646,25.2177,25.1381,25.1911,153182.0
2019-03-18 10:00:00,28.49,28.55,28.44,28.5,219074.0,25.1911,25.2442,25.1469,25.2,219074.0
2019-03-18 10:10:00,28.5,28.53,28.42,28.52,287366.0,25.2,25.2265,25.1292,25.2177,287366.0
2019-03-18 10:20:00,28.52,28.57,28.47,28.57,137535.0,25.2177,25.2619,25.1735,25.2619,137535.0
2019-03-18 10:30:00,28.57,28.57,28.48,28.51,129333.0,25.2619,25.2619,25.1823,25.2088,129333.0
2019-03-18 10:40:00,28.51,28.68,28.5,28.68,198276.0,25.2088,25.3591,25.2,25.3591,198276.0
2019-03-18 10:50:00,28.68,28.84,28.67,28.83,496387.0,25.3591,25.5006,25.3503,25.4918,496387.0
2019-03-18 11:00:00,28.83,28.89,28.81,28.88,197128.0,25.4918,25.5448,25.4741,25.536,197128.0
2019-03-18 11:10:00,28.88,28.9,28.81,28.88,174272.0,25.536,25.5537,25.4741,25.536,174272.0
2019-03-18 11:20:00,28.88,28.9,28.81,28.86,193779.0,25.536,25.5537,25.4741,25.5183,193779.0
2019-03-18 11:30:00,28.86,28.89,28.83,28.88,157436.0,25.5183,25.5448,25.4918,25.536,157436.0
2019-03-18 11:40:00,28.88,28.88,28.83,28.86,112905.0,25.536,25.536,25.4918,25.5183,112905.0
2019-03-18 11:50:00,28.86,28.89,28.85,28.88,130110.0,25.5183,25.5448,25.5095,25.536,130110.0
2019-03-18 12:00:00,28.89,28.91,28.84,28.9,154269.0,25.5448,25.5625,25.5006,25.5537,154269.0
2019-03-18 12:10:00,28.91,29.0,28.9,28.97,154213.0,25.5625,25.6421,25.5537,25.6156,154213.0
2019-03-18 12:20:00,28.97,29.0,28.89,28.89,324627.0,25.6156,25.6421,25.5448,25.5448,324627.0
2019-03-18 12:30:00,28.9,28.9,28.81,28.88,156660.0,25.5537,25.5537,25.4741,25.536,156660.0
2019-03-18 12:40:00,28.88,28.91,28.85,28.88,149308.0,25.536,25.5625,25.5095,25.536,149308.0
2019-03-18 12:50:00,28.88,28.92,28.86,28.87,127269.0,25.536,25.5714,25.5183,25.5271,127269.0
2019-03-18 13:00:00,28.87,28.9,28.84,28.86,113770.0,25.5271,25.5537,25.5006,25.5183,113770.0
2019-03-18 13:10:00,28.86,28.94,28.85,28.89,123443.0,25.5183,25.589,25.5095,25.5448,123443.0
2019-03-18 13:20:00,28.89,28.97,28.88,28.97,96085.0,25.5448,25.6156,25.536,25.6156,96085.0
2019-03-18 13:30:00,28.96,28.96,28.88,28.9,99176.0,25.6067,25.6067,25.536,25.5537,99176.0
2019-03-18 13:40:00,28.9,28.98,28.88,28.98,170592.0,25.5537,25.6244,25.536,25.6244,170592.0
2019-03-18 13:50:00,28.97,29.0,28.92,28.95,155587.0,25.6156,25.6421,25.5714,25.5979,155587.0
2019-03-18 14:00:00,28.95,28.98,28.93,28.96,105255.0,25.5979,25.6244,25.5802,25.6067,105255.0
2019-03-18 14:10:00,28.97,28.97,28.88,28.92,129807.0,25.6156,25.6156,25.536,25.5714,129807.0
2019-03-18 14:20:00,28.92,28.93,28.88,28.89,71426.0,25.5714,25.5802,25.536,25.5448,71426.0
2019-03-18 14:30:00,28.89,28.91,28.86,28.91,66224.0,25.5448,25.5625,25.5183,25.5625,66224.0
2019-03-18 14:40:00,28.91,28.94,28.89,28.94,77786.0,25.5625,25.589,25.5448,25.589,77786.0
2019-03-18 14:50:00,28.94,28.97,28.92,28.94,163921.0,25.589,25.6156,25.5714,25.589,163921.0
2019-03-18 15:00:00,28.95,28.95,28.88,28.9,62827.0,25.5979,25.5979,25.536,25.5537,62827.0
2019-03-18 15:10:00,28.9,28.97,28.86,28.93,142514.0,25.5537,25.6156,25.5183,25.5802,142514.0
2019-03-18 15:20:00,28.92,28.95,28.91,28.93,177060.0,25.5714,25.5979,25.5625,25.5802,177060.0
2019-03-18 15:30:00,28.93,28.93,28.9,28.92,137088.0,25.5802,25.5802,25.5537,25.5714,137088.0
2019-03-18 15:40:00,28.93,28.98,28.91,28.92,323168.0,25.5802,25.6244,25.5625,25.5714,323168.0
2019-03-18 15:50:00,28.91,28.92,28.83,28.88,703388.0,25.5625,25.5714,25.4918,25.536,703388.0
2019-03-19 09:30:00,29.12,29.52,29.11,29.46,383302.0,25.7482,26.1019,25.7394,26.0488,383302.0
2019-03-19 09:40:00,29.47,29.54,29.31,29.34,220365.0,26.0577,26.1196,25.9162,25.9427,220365.0
2019-03-19 09:50:00,29.33,29.4,29.2,29.39,225583.0,25.9339,25.9958,25.8189,25.9869,225583.0
2019-03-19 10:00:00,29.39,29.43,29.28,29.3,244288.0,25.9869,26.0223,25.8897,25.9074,244288.0
2019-03-19 10:10:00,29.29,29.37,29.25,29.36,178465.0,25.8985,25.9692,25.8631,25.9604,178465.0
2019-03-19 10:20:00,29.35,29.36,29.2,29.21,192590.0,25.9516,25.9604,25.8189,25.8278,192590.0
2019-03-19 10:30:00,29.22,29.32,29.17,29.3,727239.0,25.8366,25.925,25.7924,25.9074,727239.0
2019-03-19 10:40:00,29.3,29.35,29.24,29.31,366290.0,25.9074,25.9516,25.8543,25.9162,366290.0
2019-03-19 10:50:00,29.31,29.36,29.26,29.27,416996.0,25.9162,25.9604,25.872,25.8808,416996.0
2019-03-19 11:00:00,29.26,29.33,29.2,29.32,281898.0,25.872,25.9339,25.8189,25.925,281898.0
2019-03-19 11:10:00,29.32,29.41,29.29,29.32,240177.0,25.925,26.0046,25.8985,25.925,240177.0
2019-03-19 11:20:00,29.32,29.4,29.32,29.33,109301.0,25.925,25.9958,25.925,25.9339,109301.0
2019-03-19 11:30:00,29.33,29.41,29.31,29.4,145183.0,25.9339,26.0046,25.9162,25.9958,145183.0
2019-03-19 11:40:00,29.4,29.48,29.4,29.48,204755.0,25.9958,26.0665,25.9958,26.0665,204755.0
2019-03-19 11:50:00,29.49,29.49,29.4,29.46,146435.0,26.0754,26.0754,25.9958,26.0488,146435.0
2019-03-19 12:00:00,29.46,29.51,29.45,29.47,233433.0,26.0488,26.093,26.04,26.0577,233433.0
2019-03-19 12:10:00,29.48,29.55,29.45,29.54,336160.0,26.0665,26.1284,26.04,26.1196,336160.0
2019-03-19 12:20:00,29.53,29.53,29.46,29.49,181051.0,26.1107,26.1107,26.0488,26.0754,181051.0
2019-03-19 12:30:00,29.49,29.53,29.48,29.51,189319.0,26.0754,26.1107,26.0665,26.093,189319.0
2019-03-19 12:40:00,29.51,29.53,29.4,29.42,226074.0,26.093,26.1107,25.9958,26.0135,226074.0
2019-03-19 12:50:00,29.41,29.5,29.39,29.49,344590.0,26.0046,26.0842,25.9869,26.0754,344590.0
2019-03-19 13:00:00,29.5,29.52,29.45,29.45,134141.0,26.0842,26.1019,26.04,26.04,134141.0
2019-03-19 13:10:00,29.45,29.49,29.42,29.46,178277.0,26.04,26.0754,26.0135,26.0488,178277.0
2019-03-19 13:20:00,29.46,29.48,29.42,29.45,140049.0,26.0488,26.0665,26.0135,26.04,140049.0
2019-03-19 13:30:00,29.45,29.52,29.44,29.49,143127.0,26.04,26.1019,26.0311,26.0754,143127.0
2019-03-19 13:40:00,29.49,29.5,29.45,29.46,93698.0,26.0754,26.0842,26.04,26.0488,93698.0
2019-03-19 13:50:00,29.47,29.5,29.42,29.45,132608.0,26.0577,26.0842,26.0135,26.04,132608.0
2019-03-19 14:00:00,29.45,29.46,29.43,29.45,309671.0,26.04,26.0488,26.0223,26.04,309671.0
2019-03-19 14:10:00,29.44,29.45,29.37,29.39,284534.0,26.0311,26.04,25.9692,25.9869,284534.0
2019-03-19 14:20:00,29.39,29.43,29.34,29.42,217638.0,25.9869,26.0223,25.9427,26.0135,217638.0
2019-03-19 14:30:00,29.42,29.44,29.33,29.34,293332.0,26.0135,26.0311,25.9339,25.9427,293332.0
2019-03-19 14:40:00,29.33,29.34,29.28,29.3,140049.0,25.9339,25.9427,25.8897,25.9074,140049.0
2019-03-19 14:50:00,29.29,29.3,29.17,29.2,177585.0,25.8985,25.9074,25.7924,25.8189,177585.0
2019-03-19 15:00:00,29.2,29.25,29.19,29.25,234609.0,25.8189,25.8631,25.8101,25.8631,234609.0
2019-03-19 15:10:00,29.25,29.26,29.16,29.23,295342.0,25.8631,25.872,25.7836,25.8455,295342.0
2019-03-19 15:20:00,29.23,29.26,29.15,29.16,315337.0,25.8455,25.872,25.7747,25.7836,315337.0
2019-03-19 15:30:00,29.15,29.17,29.1,29.13,492776.0,25.7747,25.7924,25.7305,25.757,492776.0
2019-03-19 15:40:00,29.12,29.15,29.09,29.11,602815.0,25.7482,25.7747,25.7217,25.7394,602815.0
2019-03-19 15:50:00,29.11,29.28,29.1,29.28,1282130.0,25.7394,25.8897,25.7305,25.8897,1282130.0
2019-03-20 09:30:00,29.25,29.38,29.07,29.08,487311.0,25.8631,25.9781,25.704,25.7128,487311.0
2019-03-20 09:40:00,29.09,29.22,29.08,29.2,270287.0,25.7217,25.8366,25.7128,25.8189,270287.0
2019-03-20 09:50:00,29.2,29.26,29.14,29.25,213258.0,25.8189,25.872,25.7659,25.8631,213258.0
2019-03-20 10:00:00,29.24,29.3,29.22,29.25,268103.0,25.8543,25.9074,25.8366,25.8631,268103.0
2019-03-20 10:10:00,29.26,29.26,29.16,29.2,182558.0,25.872,25.872,25.7836,25.8189,182558.0
2019-03-20 10:20:00,29.2,29.22,29.1,29.14,282124.0,25.8189,25.8366,25.7305,25.7659,282124.0
2019-03-20 10:30:00,29.15,29.42,29.14,29.35,553865.0,25.7747,26.0135,25.7659,25.9516,553865.0
2019-03-20 10:40:00,29.36,29.39,29.26,29.37,342453.0,25.9604,25.9869,25.872,25.9692,342453.0
2019-03-20 10:50:00,29.37,29.38,29.31,29.33,190295.0,25.9692,25.9781,25.9162,25.9339,190295.0
2019-03-20 11:00:00,29.34,29.38,29.33,29.36,190771.0,25.9427,25.9781,25.9339,25.9604,190771.0
2019-03-20 11:10:00,29.37,29.41,29.34,29.39,395617.0,25.9692,26.0046,25.9427,25.9869,395617.0
2019-03-20 11:20:00,29.39,29.46,29.36,29.38,109153.0,25.9869,26.0488,25.9604,25.9781,109153.0
2019-03-20 11:30:00,29.38,29.42,29.33,29.35,169147.0,25.9781,26.0135,25.9339,25.9516,169147.0
2019-03-20 11:40:00,29.34,29.41,29.33,29.34,151401.0,25.9427,26.0046,25.9339,25.9427,151401.0
2019-03-20 11:50:00,29.35,29.38,29.32,29.36,278284.0,25.9516,25.9781,25.925,25.9604,278284.0
2019-03-20 12:00:00,29.36,29.48,29.34,29.48,145308.0,25.9604,26.0665,25.9427,26.0665,145308.0
2019-03-20 12:10:00,29.48,29.52,29.46,29.48,316561.0,26.0665,26.1019,26.0488,26.0665,316561.0
2019-03-20 12:20:00,29.48,29.54,29.46,29.53,141697.0,26.0665,26.1196,26.0488,26.1107,141697.0
2019-03-20 12:30:00,29.53,29.53,29.41,29.5,158272.0,26.1107,26.1107,26.0046,26.0842,158272.0
2019-03-20 12:40:00,29.49,29.53,29.45,29.49,162146.0,26.0754,26.1107,26.04,26.0754,162146.0
2019-03-20 12:50:00,29.49,29.51,29.45,29.5,81618.0,26.0754,26.093,26.04,26.0842,81618.0
2019-03-20 13:00:00,29.5,29.52,29.47,29.49,116161.0,26.0842,26.1019,26.0577,26.0754,116161.0
2019-03-20 13:10:00,29.5,29.51,29.46,29.48,76172.0,26.0842,26.093,26.0488,26.0665,76172.0
2019-03-20 13:20:00,29.47,29.52,29.47,29.5,112577.0,26.0577,26.1019,26.0577,26.0842,112577.0
2019-03-20 13:30:00,29.5,29.59,29.48,29.59,206963.0,26.0842,26.1638,26.0665,26.1638,206963.0
2019-03-20 13:40:00,29.59,29.67,29.58,29.64,238822.0,26.1638,26.2345,26.1549,26.208,238822.0
2019-03-20 13:50:00,29.64,29.65,29.57,29.61,151763.0,26.208,26.2168,26.1461,26.1815,151763.0
2019-03-20 14:00:00,29.62,29.86,29.61,29.81,368192.0,26.1903,26.4025,26.1815,26.3583,368192.0
2019-03-20 14:10:00,29.81,29.89,29.8,29.81,281522.0,26.3583,26.429,26.3495,26.3583,281522.0
2019-03-20 14:20:00,29.8,29.95,29.8,29.95,255764.0,26.3495,26.4821,26.3495,26.4821,255764.0
2019-03-20 14:30:00,29.96,30.13,29.93,30.1,836149.0,26.4909,26.6412,26.4644,26.6147,836149.0
2019-03-20 14:40:00,30.11,30.15,30.06,30.14,246162.0,26.6236,26.6589,26.5794,26.6501,246162.0
2019-03-20 14:50:00,30.14,30.35,30.13,30.28,566115.0,26.6501,26.8358,26.6412,26.7739,566115.0
2019-03-20 15:00:00,30.28,30.35,30.26,30.31,413759.0,26.7739,26.8358,26.7562,26.8004,413759.0
2019-03-20 15:10:00,30.31,30.35,30.27,30.33,478532.0,26.8004,26.8358,26.765,26.8181,478532.0
2019-03-20 15:20:00,30.33,30.33,30.2,30.22,175001.0,26.8181,26.8181,26.7031,26.7208,175001.0
2019-03-20 15:30:00,30.22,30.23,30.04,30.1,409292.0,26.7208,26.7297,26.5617,26.6147,409292.0
2019-03-20 15:40:00,30.1,30.19,30.08,30.16,550316.0,26.6147,26.6943,26.597,26.6678,550316.0
2019-03-20 15:50:00,30.16,30.17,30.09,30.11,1127898.0,26.6678,26.6766,26.6059,26.6236,1127898.0
2019-03-21 09:30:00,29.85,30.08,29.83,29.98,382920.0,26.3937,26.597,26.376,26.5086,382920.0
2019-03-21 09:40:00,29.97,29.97,29.77,29.78,218189.0,26.4998,26.4998,26.3229,26.3318,218189.0
2019-03-21 09:50:00,29.77,29.84,29.7,29.75,164820.0,26.3229,26.3848,26.261,26.3052,164820.0
2019-03-21 10:00:00,29.77,29.85,29.73,29.82,180968.0,26.3229,26.3937,26.2876,26.3671,180968.0
2019-03-21 10:10:00,29.83,29.89,29.8,29.81,146602.0,26.376,26.429,26.3495,26.3583,146602.0
2019-03-21 10:20:00,29.82,29.87,29.79,29.81,177996.0,26.3671,26.4114,26.3406,26.3583,177996.0
2019-03-21 10:30:00,29.8,29.87,29.78,29.86,154004.0,26.3495,26.4114,26.3318,26.4025,154004.0
2019-03-21 10:40:00,29.86,29.92,29.8,29.87,212986.0,26.4025,26.4556,26.3495,26.4114,212986.0
2019-03-21 10:50:00,29.88,29.98,29.85,29.95,205929.0,26.4202,26.5086,26.3937,26.4821,205929.0
2019-03-21 11:00:00,29.95,30.09,29.93,30.06,551670.0,26.4821,26.6059,26.4644,26.5794,551670.0
2019-03-21 11:10:00,30.06,30.15,30.01,30.05,244769.0,26.5794,26.6589,26.5351,26.5705,244769.0
2019-03-21 11:20:00,30.04,30.12,30.0,30.04,252965.0,26.5617,26.6324,26.5263,26.5617,252965.0
2019-03-21 11:30:00,30.04,30.11,29.96,29.97,207079.0,26.5617,26.6236,26.4909,26.4998,207079.0
2019-03-21 11:40:00,29.97,30.07,29.95,29.97,253409.0,26.4998,26.5882,26.4821,26.4998,253409.0
2019-03-21 11:50:00,29.98,30.11,29.96,30.08,117385.0,26.5086,26.6236,26.4909,26.597,117385.0
2019-03-21 12:00:00,30.08,30.09,29.99,30.02,113106.0,26.597,26.6059,26.5175,26.544,113106.0
2019-03-21 12:10:00,30.02,30.05,29.94,29.96,131435.0,26.544,26.5705,26.4732,26.4909,131435.0
2019-03-21 12:20:00,29.95,29.96,29.83,29.89,197923.0,26.4821,26.4909,26.376,26.429,197923.0
2019-03-21 12:30:00,29.89,29.91,29.8,29.8,124663.0,26.429,26.4467,26.3495,26.3495,124663.0
2019-03-21 12:40:00,29.81,29.86,29.8,29.82,163097.0,26.3583,26.4025,26.3495,26.3671,163097.0
2019-03-21 12:50:00,29.82,29.83,29.75,29.8,140360.0,26.3671,26.376,26.3052,26.3495,140360.0
2019-03-21 13:00:00,29.81,29.91,29.79,29.88,121479.0,26.3583,26.4467,26.3406,26.4202,121479.0
2019-03-21 13:10:00,29.88,29.89,29.82,29.83,111909.0,26.4202,26.429,26.3671,26.376,111909.0
2019-03-21 13:20:00,29.83,29.9,29.82,29.9,91803.0,26.376,26.4379,26.3671,26.4379,91803.0
2019-03-21 13:30:00,29.91,29.95,29.9,29.92,105531.0,26.4467,26.4821,26.4379,26.4556,105531.0
2019-03-21 13:40:00,29.91,29.94,29.85,29.91,76017.0,26.4467,26.4732,26.3937,26.4467,76017.0
2019-03-21 13:50:00,29.91,29.96,29.88,29.91,126201.0,26.4467,26.4909,26.4202,26.4467,126201.0
2019-03-21 14:00:00,29.91,29.96,29.87,29.94,122830.0,26.4467,26.4909,26.4114,26.4732,122830.0
2019-03-21 14:10:00,29.94,29.98,29.89,29.89,148536.0,26.4732,26.5086,26.429,26.429,148536.0
2019-03-21 14:20:00,29.89,30.02,29.88,30.02,119540.0,26.429,26.544,26.4202,26.544,119540.0
2019-03-21 14:30:00,30.02,30.07,30.0,30.07,161343.0,26.544,26.5882,26.5263,26.5882,161343.0
2019-03-21 14:40:00,30.06,30.06,30.03,30.05,84472.0,26.5794,26.5794,26.5528,26.5705,84472.0
2019-03-21 14:50:00,30.05,30.06,30.0,30.0,155394.0,26.5705,26.5794,26.5263,26.5263,155394.0
2019-03-21 15:00:00,30.0,30.06,30.0,30.03,227066.0,26.5263,26.5794,26.5263,26.5528,227066.0
2019-03-21 15:10:00,30.03,30.03,29.96,30.02,114421.0,26.5528,26.5528,26.4909,26.544,114421.0
2019-03-21 15:20:00,30.02,30.05,30.0,30.02,102038.0,26.544,26.5705,26.5263,26.544,102038.0
2019-03-21 15:30:00,30.02,30.07,29.98,30.04,317432.0,26.544,26.5882,26.5086,26.5617,317432.0
2019-03-21 15:40:00,30.04,30.08,30.02,30.06,350084.0,26.5617,26.597,26.544,26.5794,350084.0
2019-03-21 15:50:00,30.05,30.08,30.0,30.05,678326.0,26.5705,26.597,26.5263,26.5705,678326.0
2019-03-22 09:30:00,29.77,29.89,29.52,29.57,531665.0,26.3229,26.429,26.1019,26.1461,531665.0
2019-03-22 09:40:00,29.57,29.58,29.32,29.39,386430.0,26.1461,26.1549,25.925,25.9869,386430.0
2019-03-22 09:50:00,29.39,29.41,29.13,29.14,333244.0,25.9869,26.0046,25.757,25.7659,333244.0
2019-03-22 10:00:00,29.13,29.27,28.99,29.08,429030.0,25.757,25.8808,25.6332,25.7128,429030.0
2019-03-22 10:10:00,29.08,29.18,28.99,29.18,217919.0,25.7128,25.8012,25.6332,25.8012,217919.0
2019-03-22 10:20:00,29.19,29.21,29.03,29.05,119500.0,25.8101,25.8278,25.6686,25.6863,119500.0
2019-03-22 10:30:00,29.05,29.13,29.0,29.02,144151.0,25.6863,25.757,25.6421,25.6598,144151.0
2019-03-22 10:40:00,29.02,29.06,28.93,28.96,252118.0,25.6598,25.6951,25.5802,25.6067,252118.0
2019-03-22 10:50:00,28.96,29.02,28.93,28.94,240850.0,25.6067,25.6598,25.5802,25.589,240850.0
2019-03-22 11:00:00,28.94,28.97,28.87,28.95,218339.0,25.589,25.6156,25.5271,25.5979,218339.0
2019-03-22 11:10:00,28.96,29.04,28.89,29.03,220973.0,25.6067,25.6775,25.5448,25.6686,220973.0
2019-03-22 11:20:00,29.02,29.03,28.92,28.95,154022.0,25.6598,25.6686,25.5714,25.5979,154022.0
2019-03-22 11:30:00,28.94,28.96,28.85,28.87,180735.0,25.589,25.6067,25.5095,25.5271,180735.0
2019-03-22 11:40:00,28.87,28.9,28.79,28.83,236352.0,25.5271,25.5537,25.4564,25.4918,236352.0
2019-03-22 11:50:00,28.83,28.83,28.73,28.73,197965.0,25.4918,25.4918,25.4034,25.4034,197965.0
2019-03-22 12:00:00,28.74,28.85,28.74,28.8,232084.0,25.4122,25.5095,25.4122,25.4652,232084.0
2019-03-22 12:10:00,28.8,28.81,28.71,28.73,147986.0,25.4652,25.4741,25.3857,25.4034,147986.0
2019-03-22 12:20:00,28.73,28.78,28.68,28.74,265142.0,25.4034,25.4476,25.3591,25.4122,265142.0
2019-03-22 12:30:00,28.73,28.81,28.68,28.74,209618.0,25.4034,25.4741,25.3591,25.4122,209618.0
2019-03-22 12:40:00,28.74,28.74,28.64,28.72,173234.0,25.4122,25.4122,25.3238,25.3945,173234.0
2019-03-22 12:50:00,28.72,28.86,28.71,28.86,129279.0,25.3945,25.5183,25.3857,25.5183,129279.0
2019-03-22 13:00:00,28.85,28.96,28.83,28.94,108690.0,25.5095,25.6067,25.4918,25.589,108690.0
2019-03-22 13:10:00,28.94,28.95,28.84,28.87,106681.0,25.589,25.5979,25.5006,25.5271,106681.0
2019-03-22 13:20:00,28.87,28.87,28.8,28.86,80800.0,25.5271,25.5271,25.4652,25.5183,80800.0
2019-03-22 13:30:00,28.85,29.0,28.85,28.94,139879.0,25.5095,25.6421,25.5095,25.589,139879.0
2019-03-22 13:40:00,28.95,29.0,28.91,28.93,160200.0,25.5979,25.6421,25.5625,25.5802,160200.0
2019-03-22 13:50:00,28.93,28.94,28.84,28.87,135664.0,25.5802,25.589,25.5006,25.5271,135664.0
2019-03-22 14:00:00,28.87,28.94,28.84,28.94,141818.0,25.5271,25.589,25.5006,25.589,141818.0
2019-03-22 14:10:00,28.93,29.01,28.92,28.97,165307.0,25.5802,25.6509,25.5714,25.6156,165307.0
2019-03-22 14:20:00,28.98,29.04,28.95,29.01,127562.0,25.6244,25.6775,25.5979,25.6509,127562.0
2019-03-22 14:30:00,29.01,29.03,28.96,28.99,177897.0,25.6509,25.6686,25.6067,25.6332,177897.0
2019-03-22 14:40:00,29.0,29.06,28.96,29.05,156737.0,25.6421,25.6951,25.6067,25.6863,156737.0
2019-03-22 14:50:00,29.05,29.14,29.03,29.12,157019.0,25.6863,25.7659,25.6686,25.7482,157019.0
2019-03-22 15:00:00,29.12,29.15,29.1,29.11,353806.0,25.7482,25.7747,25.7305,25.7394,353806.0
2019-03-22 15:10:00,29.11,29.12,28.96,28.99,223629.0,25.7394,25.7482,25.6067,25.6332,223629.0
2019-03-22 15:20:00,28.99,29.05,28.9,28.9,209856.0,25.6332,25.6863,25.5537,25.5537,209856.0
2019-03-22 15:30:00,28.9,28.93,28.84,28.86,245019.0,25.5537,25.5802,25.5006,25.5183,245019.0
2019-03-22 15:40:00,28.87,28.9,28.81,28.85,406925.0,25.5271,25.5537,25.4741,25.5095,406925.0
2019-03-22 15:50:00,28.85,28.86,28.72,28.73,986983.0,25.5095,25.5183,25.3945,25.4034,986983.0
2019-03-25 09:30:00,28.5,28.67,28.23,28.6,326387.0,25.2,25.3503,24.9612,25.2884,326387.0
2019-03-25 09:40:00,28.59,28.61,28.23,28.27,166059.0,25.2796,25.2972,24.9612,24.9966,166059.0
2019-03-25 09:50:00,28.27,28.36,28.09,28.09,202811.0,24.9966,25.0762,24.8375,24.8375,202811.0
2019-03-25 10:00:00,28.08,28.15,27.96,28.07,282637.0,24.8286,24.8905,24.7225,24.8198,282637.0
2019-03-25 10:10:00,28.06,28.11,27.96,28.05,329246.0,24.8109,24.8551,24.7225,24.8021,329246.0
2019-03-25 10:20:00,28.05,28.19,28.05,28.16,211357.0,24.8021,24.9259,24.8021,24.8994,211357.0
2019-03-25 10:30:00,28.16,28.22,28.13,28.14,158292.0,24.8994,24.9524,24.8728,24.8817,158292.0
2019-03-25 10:40:00,28.12,28.21,28.11,28.2,128559.0,24.864,24.9436,24.8551,24.9347,128559.0
2019-03-25 10:50:00,28.2,28.31,28.17,28.23,184134.0,24.9347,25.032,24.9082,24.9612,184134.0
2019-03-25 11:00:00,28.23,28.27,28.16,28.23,104284.0,24.9612,24.9966,24.8994,24.9612,104284.0
2019-03-25 11:10:00,28.22,28.37,28.2,28.37,140266.0,24.9524,25.085,24.9347,25.085,140266.0
2019-03-25 11:20:00,28.37,28.44,28.33,28.41,106182.0,25.085,25.1469,25.0497,25.1204,106182.0
2019-03-25 11:30:00,28.41,28.41,28.15,28.19,178605.0,25.1204,25.1204,24.8905,24.9259,178605.0
2019-03-25 11:40:00,28.19,28.22,28.11,28.16,111618.0,24.9259,24.9524,24.8551,24.8994,111618.0
2019-03-25 11:50:00,28.15,28.22,28.15,28.17,151796.0,24.8905,24.9524,24.8905,24.9082,151796.0
2019-03-25 12:00:00,28.18,28.29,28.14,28.24,125689.0,24.917,25.0143,24.8817,24.9701,125689.0
2019-03-25 12:10:00,28.23,28.26,28.18,28.23,112295.0,24.9612,24.9878,24.917,24.9612,112295.0
2019-03-25 12:20:00,28.24,28.32,28.23,28.3,187089.0,24.9701,25.0408,24.9612,25.0231,187089.0
2019-03-25 12:30:00,28.31,28.36,28.18,28.19,103729.0,25.032,25.0762,24.917,24.9259,103729.0
2019-03-25 12:40:00,28.19,28.22,28.15,28.19,64285.0,24.9259,24.9524,24.8905,24.9259,64285.0
2019-03-25 12:50:00,28.19,28.27,28.19,28.26,122545.0,24.9259,24.9966,24.9259,24.9878,122545.0
2019-03-25 13:00:00,28.26,28.27,28.18,28.25,94479.0,24.9878,24.9966,24.917,24.9789,94479.0
2019-03-25 13:10:00,28.25,28.38,28.23,28.37,96661.0,24.9789,25.0939,24.9612,25.085,96661.0
2019-03-25 13:20:00,28.38,28.4,28.34,28.37,122681.0,25.0939,25.1116,25.0585,25.085,122681.0
2019-03-25 13:30:00,28.37,28.38,28.32,28.37,135790.0,25.085,25.0939,25.0408,25.085,135790.0
2019-03-25 13:40:00,28.37,28.37,28.27,28.3,115419.0,25.085,25.085,24.9966,25.0231,115419.0
2019-03-25 13:50:00,28.3,28.31,28.18,28.21,115951.0,25.0231,25.032,24.917,24.9436,115951.0
2019-03-25 14:00:00,28.21,28.24,28.11,28.15,108281.0,24.9436,24.9701,24.8551,24.8905,108281.0
2019-03-25 14:10:00,28.16,28.18,28.09,28.1,106721.0,24.8994,24.917,24.8375,24.8463,106721.0
2019-03-25 14:20:00,28.09,28.13,28.05,28.11,364716.0,24.8375,24.8728,24.8021,24.8551,364716.0
2019-03-25 14:30:00,28.11,28.22,28.1,28.16,106954.0,24.8551,24.9524,24.8463,24.8994,106954.0
2019-03-25 14:40:00,28.15,28.21,28.13,28.15,72286.0,24.8905,24.9436,24.8728,24.8905,72286.0
2019-03-25 14:50:00,28.16,28.18,28.1,28.15,140612.0,24.8994,24.917,24.8463,24.8905,140612.0
2019-03-25 15:00:00,28.15,28.18,28.14,28.15,94464.0,24.8905,24.917,24.8817,24.8905,94464.0
2019-03-25 15:10:00,28.15,28.22,28.14,28.18,111628.0,24.8905,24.9524,24.8817,24.917,111628.0
2019-03-25 15:20:00,28.19,28.21,28.18,28.2,173855.0,24.9259,24.9436,24.917,24.9347,173855.0
2019-03-25 15:30:00,28.19,28.29,28.19,28.22,290676.0,24.9259,25.0143,24.9259,24.9524,290676.0
2019-03-25 15:40:00,28.22,28.23,28.16,28.2,576710.0,24.9524,24.9612,24.8994,24.9347,576710.0
2019-03-25 15:50:00,28.2,28.24,28.16,28.24,1110775.0,24.9347,24.9701,24.8994,24.9701,1110775.0
2019-03-26 09:30:00,28.58,28.91,28.54,28.86,265646.0,25.2707,25.5625,25.2354,25.5183,265646.0
2019-03-26 09:40:00,28.86,28.98,28.73,28.73,254415.0,25.5183,25.6244,25.4034,25.4034,254415.0
2019-03-26 09:50:00,28.74,28.84,28.64,28.82,152372.0,25.4122,25.5006,25.3238,25.4829,152372.0
2019-03-26 10:00:00,28.83,28.83,28.64,28.71,183582.0,25.4918,25.4918,25.3238,25.3857,183582.0
2019-03-26 10:10:00,28.72,28.74,28.65,28.71,130118.0,25.3945,25.4122,25.3326,25.3857,130118.0
2019-03-26 10:20:00,28.7,28.7,28.64,28.67,144018.0,25.3768,25.3768,25.3238,25.3503,144018.0
2019-03-26 10:30:00,28.67,28.68,28.63,28.67,130465.0,25.3503,25.3591,25.3149,25.3503,130465.0
2019-03-26 10:40:00,28.66,28.89,28.64,28.89,245530.0,25.3415,25.5448,25.3238,25.5448,245530.0
2019-03-26 10:50:00,28.89,28.97,28.84,28.86,258825.0,25.5448,25.6156,25.5006,25.5183,258825.0
2019-03-26 11:00:00,28.86,28.86,28.64,28.64,174782.0,25.5183,25.5183,25.3238,25.3238,174782.0
2019-03-26 11:10:00,28.65,28.65,28.46,28.46,167080.0,25.3326,25.3326,25.1646,25.1646,167080.0
2019-03-26 11:20:00,28.47,28.54,28.45,28.45,135622.0,25.1735,25.2354,25.1558,25.1558,135622.0
2019-03-26 11:30:00,28.45,28.58,28.44,28.57,111558.0,25.1558,25.2707,25.1469,25.2619,111558.0
2019-03-26 11:40:00,28.56,28.61,28.53,28.59,101525.0,25.253,25.2972,25.2265,25.2796,101525.0
2019-03-26 11:50:00,28.58,28.6,28.52,28.55,92276.0,25.2707,25.2884,25.2177,25.2442,92276.0
2019-03-26 12:00:00,28.54,28.58,28.48,28.49,55775.0,25.2354,25.2707,25.1823,25.1911,55775.0
2019-03-26 12:10:00,28.49,28.54,28.45,28.54,86220.0,25.1911,25.2354,25.1558,25.2354,86220.0
2019-03-26 12:20:00,28.55,28.56,28.45,28.48,92506.0,25.2442,25.253,25.1558,25.1823,92506.0
2019-03-26 12:30:00,28.48,28.53,28.46,28.47,63886.0,25.1823,25.2265,25.1646,25.1735,63886.0
2019-03-26 12:40:00,28.47,28.47,28.39,28.39,67181.0,25.1735,25.1735,25.1027,25.1027,67181.0
2019-03-26 12:50:00,28.39,28.45,28.39,28.44,58008.0,25.1027,25.1558,25.1027,25.1469,58008.0
2019-03-26 13:00:00,28.44,28.47,28.41,28.42,69828.0,25.1469,25.1735,25.1204,25.1292,69828.0
2019-03-26 13:10:00,28.42,28.47,28.42,28.44,73604.0,25.1292,25.1735,25.1292,25.1469,73604.0
2019-03-26 13:20:00,28.44,28.45,28.37,28.41,75548.0,25.1469,25.1558,25.085,25.1204,75548.0
2019-03-26 13:30:00,28.42,28.42,28.32,28.35,93597.0,25.1292,25.1292,25.0408,25.0674,93597.0
2019-03-26 13:40:00,28.35,28.39,28.34,28.39,67955.0,25.0674,25.1027,25.0585,25.1027,67955.0
2019-03-26 13:50:00,28.39,28.42,28.34,28.35,72937.0,25.1027,25.1292,25.0585,25.0674,72937.0
2019-03-26 14:00:00,28.35,28.37,28.31,28.36,91619.0,25.0674,25.085,25.032,25.0762,91619.0
2019-03-26 14:10:00,28.36,28.45,28.32,28.45,96162.0,25.0762,25.1558,25.0408,25.1558,96162.0
2019-03-26 14:20:00,28.44,28.47,28.41,28.42,73076.0,25.1469,25.1735,25.1204,25.1292,73076.0
2019-03-26 14:30:00,28.41,28.45,28.36,28.45,88932.0,25.1204,25.1558,25.0762,25.1558,88932.0
2019-03-26 14:40:00,28.45,28.47,28.4,28.46,107711.0,25.1558,25.1735,25.1116,25.1646,107711.0
2019-03-26 14:50:00,28.47,28.49,28.4,28.48,84921.0,25.1735,25.1911,25.1116,25.1823,84921.0
2019-03-26 15:00:00,28.48,28.53,28.46,28.5,82351.0,25.1823,25.2265,25.1646,25.2,82351.0
2019-03-26 15:10:00,28.5,28.51,28.44,28.45,73879.0,25.2,25.2088,25.1469,25.1558,73879.0
2019-03-26 15:20:00,28.46,28.48,28.4,28.41,146514.0,25.1646,25.1823,25.1116,25.1204,146514.0
2019-03-26 15:30:00,28.41,28.53,28.39,28.47,174170.0,25.1204,25.2265,25.1027,25.1735,174170.0
2019-03-26 15:40:00,28.47,28.49,28.39,28.44,222790.0,25.1735,25.1911,25.1027,25.1469,222790.0
2019-03-26 15:50:00,28.43,28.52,28.42,28.47,586408.0,25.1381,25.2177,25.1292,25.1735,586408.0
2019-03-27 09:30:00,28.41,28.67,28.41,28.51,305882.0,25.1204,25.3503,25.1204,25.2088,305882.0
2019-03-27 09:40:00,28.52,28.62,28.29,28.31,271243.0,25.2177,25.3061,25.0143,25.032,271243.0
2019-03-27 09:50:00,28.31,28.35,28.27,28.31,245647.0,25.032,25.0674,24.9966,25.032,245647.0
2019-03-27 10:00:00,28.31,28.42,28.27,28.38,150532.0,25.032,25.1292,24.9966,25.0939,150532.0
2019-03-27 10:10:00,28.38,28.53,28.37,28.52,133909.0,25.0939,25.2265,25.085,25.2177,133909.0
2019-03-27 10:20:00,28.53,28.56,28.47,28.49,102024.0,25.2265,25.253,25.1735,25.1911,102024.0
2019-03-27 10:30:00,28.48,28.54,28.39,28.47,135549.0,25.1823,25.2354,25.1027,25.1735,135549.0
2019-03-27 10:40:00,28.46,28.48,28.37,28.39,157730.0,25.1646,25.1823,25.085,25.1027,157730.0
2019-03-27 10:50:00,28.39,28.54,28.34,28.54,169027.0,25.1027,25.2354,25.0585,25.2354,169027.0
2019-03-27 11:00:00,28.53,28.55,28.42,28.54,111431.0,25.2265,25.2442,25.1292,25.2354,111431.0
2019-03-27 11:10:00,28.54,28.55,28.44,28.46,72818.0,25.2354,25.2442,25.1469,25.1646,72818.0
2019-03-27 11:20:00,28.46,28.52,28.42,28.43,107910.0,25.1646,25.2177,25.1292,25.1381,107910.0
2019-03-27 11:30:00,28.42,28.45,28.31,28.32,149614.0,25.1292,25.1558,25.032,25.0408,149614.0
2019-03-27 11:40:00,28.32,28.34,28.25,28.26,278667.0,25.0408,25.0585,24.9789,24.9878,278667.0
2019-03-27 11:50:00,28.26,28.36,28.21,28.32,157418.0,24.9878,25.0762,24.9436,25.0408,157418.0
2019-03-27 12:00:00,28.31,28.42,28.26,28.33,97370.0,25.032,25.1292,24.9878,25.0497,97370.0
2019-03-27 12:10:00,28.34,28.43,28.31,28.43,129477.0,25.0585,25.1381,25.032,25.1381,129477.0
2019-03-27 12:20:00,28.43,28.49,28.38,28.48,128678.0,25.1381,25.1911,25.0939,25.1823,128678.0
2019-03-27 12:30:00,28.48,28.51,28.46,28.5,110369.0,25.1823,25.2088,25.1646,25.2,110369.0
2019-03-27 12:40:00,28.49,28.52,28.44,28.46,66412.0,25.1911,25.2177,25.1469,25.1646,66412.0
2019-03-27 12:50:00,28.45,28.48,28.41,28.41,65696.0,25.1558,25.1823,25.1204,25.1204,65696.0
2019-03-27 13:00:00,28.42,28.47,28.41,28.44,61123.0,25.1292,25.1735,25.1204,25.1469,61123.0
2019-03-27 13:10:00,28.44,28.6,28.44,28.54,105275.0,25.1469,25.2884,25.1469,25.2354,105275.0
2019-03-27 13:20:00,28.54,28.58,28.52,28.57,62984.0,25.2354,25.2707,25.2177,25.2619,62984.0
2019-03-27 13:30:00,28.57,28.59,28.53,28.54,39508.0,25.2619,25.2796,25.2265,25.2354,39508.0
2019-03-27 13:40:00,28.55,28.6,28.52,28.52,77757.0,25.2442,25.2884,25.2177,25.2177,77757.0
2019-03-27 13:50:00,28.53,28.57,28.51,28.57,64080.0,25.2265,25.2619,25.2088,25.2619,64080.0
2019-03-27 14:00:00,28.57,28.59,28.54,28.58,82882.0,25.2619,25.2796,25.2354,25.2707,82882.0
2019-03-27 14:10:00,28.58,28.6,28.51,28.53,78201.0,25.2707,25.2884,25.2088,25.2265,78201.0
2019-03-27 14:20:00,28.53,28.58,28.51,28.58,66062.0,25.2265,25.2707,25.2088,25.2707,66062.0
2019-03-27 14:30:00,28.57,28.61,28.5,28.51,99328.0,25.2619,25.2972,25.2,25.2088,99328.0
2019-03-27 14:40:00,28.51,28.57,28.5,28.55,73997.0,25.2088,25.2619,25.2,25.2442,73997.0
2019-03-27 14:50:00,28.54,28.56,28.46,28.5,58489.0,25.2354,25.253,25.1646,25.2,58489.0
2019-03-27 15:00:00,28.5,28.51,28.41,28.45,165415.0,25.2,25.2088,25.1204,25.1558,165415.0
2019-03-27 15:10:00,28.45,28.52,28.44,28.52,91916.0,25.1558,25.2177,25.1469,25.2177,91916.0
2019-03-27 15:20:00,28.52,28.58,28.49,28.57,127933.0,25.2177,25.2707,25.1911,25.2619,127933.0
2019-03-27 15:30:00,28.58,28.61,28.55,28.58,194198.0,25.2707,25.2972,25.2442,25.2707,194198.0
2019-03-27 15:40:00,28.59,28.59,28.5,28.52,306512.0,25.2796,25.2796,25.2,25.2177,306512.0
2019-03-27 15:50:00,28.53,28.57,28.49,28.55,663179.0,25.2265,25.2619,25.1911,25.2442,663179.0
2019-03-28 09:30:00,28.33,28.67,28.25,28.67,172803.0,25.0497,25.3503,24.9789,25.3503,172803.0
2019-03-28 09:40:00,28.67,28.8,28.59,28.74,201913.0,25.3503,25.4652,25.2796,25.4122,201913.0
2019-03-28 09:50:00,28.74,28.88,28.7,28.88,218622.0,25.4122,25.536,25.3768,25.536,218622.0
2019-03-28 10:00:00,28.88,29.03,28.83,28.98,346848.0,25.536,25.6686,25.4918,25.6244,346848.0
2019-03-28 10:10:00,28.99,29.02,28.94,29.01,218756.0,25.6332,25.6598,25.589,25.6509,218756.0
2019-03-28 10:20:00,29.01,29.11,29.0,29.02,163914.0,25.6509,25.7394,25.6421,25.6598,163914.0
2019-03-28 10:30:00,29.02,29.11,29.01,29.07,160315.0,25.6598,25.7394,25.6509,25.704,160315.0
2019-03-28 10:40:00,29.06,29.15,29.05,29.13,224713.0,25.6951,25.7747,25.6863,25.757,224713.0
2019-03-28 10:50:00,29.13,29.2,29.11,29.14,338690.0,25.757,25.8189,25.7394,25.7659,338690.0
2019-03-28 11:00:00,29.14,29.14,28.93,28.95,211920.0,25.7659,25.7659,25.5802,25.5979,211920.0
2019-03-28 11:10:00,28.94,29.02,28.89,28.9,123528.0,25.589,25.6598,25.5448,25.5537,123528.0
2019-03-28 11:20:00,28.9,29.0,28.85,28.87,99063.0,25.5537,25.6421,25.5095,25.5271,99063.0
2019-03-28 11:30:00,28.86,28.96,28.84,28.86,156173.0,25.5183,25.6067,25.5006,25.5183,156173.0
2019-03-28 11:40:00,28.84,28.84,28.69,28.83,205914.0,25.5006,25.5006,25.368,25.4918,205914.0
2019-03-28 11:50:00,28.83,28.87,28.71,28.78,166741.0,25.4918,25.5271,25.3857,25.4476,166741.0
2019-03-28 12:00:00,28.78,28.85,28.72,28.85,133430.0,25.4476,25.5095,25.3945,25.5095,133430.0
2019-03-28 12:10:00,28.84,28.85,28.8,28.82,107749.0,25.5006,25.5095,25.4652,25.4829,107749.0
2019-03-28 12:20:00,28.82,28.86,28.8,28.86,86003.0,25.4829,25.5183,25.4652,25.5183,86003.0
2019-03-28 12:30:00,28.86,28.88,28.79,28.85,70046.0,25.5183,25.536,25.4564,25.5095,70046.0
2019-03-28 12:40:00,28.85,28.88,28.84,28.87,59517.0,25.5095,25.536,25.5006,25.5271,59517.0
2019-03-28 12:50:00,28.86,28.93,28.86,28.9,55784.0,25.5183,25.5802,25.5183,25.5537,55784.0
2019-03-28 13:00:00,28.9,28.96,28.89,28.95,64393.0,25.5537,25.6067,25.5448,25.5979,64393.0
2019-03-28 13:10:00,28.95,28.96,28.92,28.96,50504.0,25.5979,25.6067,25.5714,25.6067,50504.0
2019-03-28 13:20:00,28.96,29.01,28.9,28.92,77700.0,25.6067,25.6509,25.5537,25.5714,77700.0
2019-03-28 13:30:00,28.91,28.96,28.9,28.93,100522.0,25.5625,25.6067,25.5537,25.5802,100522.0
2019-03-28 13:40:00,28.92,28.94,28.86,28.93,125597.0,25.5714,25.589,25.5183,25.5802,125597.0
2019-03-28 13:50:00,28.93,29.01,28.92,29.01,197282.0,25.5802,25.6509,25.5714,25.6509,197282.0
2019-03-28 14:00:00,29.01,29.01,28.95,28.97,71704.0,25.6509,25.6509,25.5979,25.6156,71704.0
2019-03-28 14:10:00,28.97,28.99,28.9,28.92,68102.0,25.6156,25.6332,25.5537,25.5714,68102.0
2019-03-28 14:20:00,28.92,28.94,28.89,28.94,81756.0,25.5714,25.589,25.5448,25.589,81756.0
2019-03-28 14:30:00,28.93,28.94,28.86,28.89,119649.0,25.5802,25.589,25.5183,25.5448,119649.0
2019-03-28 14:40:00,28.89,28.94,28.84,28.94,106786.0,25.5448,25.589,25.5006,25.589,106786.0
2019-03-28 14:50:00,28.94,29.02,28.93,29.01,178980.0,25.589,25.6598,25.5802,25.6509,178980.0
2019-03-28 15:00:00,29.01,29.14,28.99,29.13,205036.0,25.6509,25.7659,25.6332,25.757,205036.0
2019-03-28 15:10:00,29.13,29.22,29.12,29.14,221642.0,25.757,25.8366,25.7482,25.7659,221642.0
2019-03-28 15:20:00,29.14,29.22,29.14,29.19,150835.0,25.7659,25.8366,25.7659,25.8101,150835.0
2019-03-28 15:30:00,29.19,29.25,29.18,29.23,203274.0,25.8101,25.8631,25.8012,25.8455,203274.0
2019-03-28 15:40:00,29.22,29.24,29.18,29.21,412784.0,25.8366,25.8543,25.8012,25.8278,412784.0
2019-03-28 15:50:00,29.21,29.26,29.19,29.2,1121737.0,25.8278,25.872,25.8101,25.8189,1121737.0
2019-03-29 09:30:00,29.49,29.63,29.46,29.58,330094.0,26.0754,26.1991,26.0488,26.1549,330094.0
2019-03-29 09:40:00,29.57,29.71,29.53,29.63,219811.0,26.1461,26.2699,26.1107,26.1991,219811.0
2019-03-29 09:50:00,29.63,29.65,29.49,29.58,178813.0,26.1991,26.2168,26.0754,26.1549,178813.0
2019-03-29 10:00:00,29.59,29.62,29.46,29.5,287522.0,26.1638,26.1903,26.0488,26.0842,287522.0
2019-03-29 10:10:00,29.5,29.51,29.36,29.44,212596.0,26.0842,26.093,25.9604,26.0311,212596.0
2019-03-29 10:20:00,29.45,29.45,29.29,29.35,114673.0,26.04,26.04,25.8985,25.9516,114673.0
2019-03-29 10:30:00,29.35,29.37,29.24,29.27,126149.0,25.9516,25.9692,25.8543,25.8808,126149.0
2019-03-29 10:40:00,29.27,29.29,29.12,29.19,127040.0,25.8808,25.8985,25.7482,25.8101,127040.0
2019-03-29 10:50:00,29.17,29.22,29.14,29.21,146224.0,25.7924,25.8366,25.7659,25.8278,146224.0
2019-03-29 11:00:00,29.2,29.26,29.06,29.08,239046.0,25.8189,25.872,25.6951,25.7128,239046.0
2019-03-29 11:10:00,29.08,29.1,28.96,28.98,130676.0,25.7128,25.7305,25.6067,25.6244,130676.0
2019-03-29 11:20:00,28.98,29.0,28.94,29.0,115114.0,25.6244,25.6421,25.589,25.6421,115114.0
2019-03-29 11:30:00,29.0,29.11,28.99,29.11,135757.0,25.6421,25.7394,25.6332,25.7394,135757.0
2019-03-29 11:40:00,29.12,29.15,29.08,29.08,82822.0,25.7482,25.7747,25.7128,25.7128,82822.0
2019-03-29 11:50:00,29.08,29.11,29.04,29.05,76852.0,25.7128,25.7394,25.6775,25.6863,76852.0
2019-03-29 12:00:00,29.05,29.07,28.98,29.0,56045.0,25.6863,25.704,25.6244,25.6421,56045.0
2019-03-29 12:10:00,29.0,29.05,28.95,29.05,70816.0,25.6421,25.6863,25.5979,25.6863,70816.0
2019-03-29 12:20:00,29.05,29.13,29.04,29.13,119347.0,25.6863,25.757,25.6775,25.757,119347.0
2019-03-29 12:30:00,29.13,29.22,29.11,29.12,189345.0,25.757,25.8366,25.7394,25.7482,189345.0
2019-03-29 12:40:00,29.12,29.16,29.07,29.13,107173.0,25.7482,25.7836,25.704,25.757,107173.0
2019-03-29 12:50:00,29.13,29.2,29.1,29.17,74039.0,25.757,25.8189,25.7305,25.7924,74039.0
2019-03-29 13:00:00,29.18,29.23,29.15,29.21,62987.0,25.8012,25.8455,25.7747,25.8278,62987.0
2019-03-29 13:10:00,29.21,29.24,29.17,29.21,92379.0,25.8278,25.8543,25.7924,25.8278,92379.0
2019-03-29 13:20:00,29.21,29.23,29.17,29.21,70069.0,25.8278,25.8455,25.7924,25.8278,70069.0
2019-03-29 13:30:00,29.21,29.23,29.14,29.15,69809.0,25.8278,25.8455,25.7659,25.7747,69809.0
2019-03-29 13:40:00,29.15,29.19,29.11,29.18,85820.0,25.7747,25.8101,25.7394,25.8012,85820.0
2019-03-29 13:50:00,29.17,29.18,29.09,29.11,57342.0,25.7924,25.8012,25.7217,25.7394,57342.0
2019-03-29 14:00:00,29.11,29.17,29.07,29.16,79498.0,25.7394,25.7924,25.704,25.7836,79498.0
2019-03-29 14:10:00,29.15,29.16,29.12,29.14,40799.0,25.7747,25.7836,25.7482,25.7659,40799.0
2019-03-29 14:20:00,29.15,29.16,29.12,29.14,52906.0,25.7747,25.7836,25.7482,25.7659,52906.0
2019-03-29 14:30:00,29.13,29.17,29.13,29.16,76152.0,25.757,25.7924,25.757,25.7836,76152.0
2019-03-29 14:40:00,29.15,29.2,29.13,29.2,78712.0,25.7747,25.8189,25.757,25.8189,78712.0
2019-03-29 14:50:00,29.19,29.27,29.18,29.24,100818.0,25.8101,25.8808,25.8012,25.8543,100818.0
2019-03-29 15:00:00,29.25,29.26,29.18,29.2,122976.0,25.8631,25.872,25.8012,25.8189,122976.0
2019-03-29 15:10:00,29.2,29.24,29.14,29.24,103107.0,25.8189,25.8543,25.7659,25.8543,103107.0
2019-03-29 15:20:00,29.24,29.26,29.18,29.26,228046.0,25.8543,25.872,25.8012,25.872,228046.0
2019-03-29 15:30:00,29.26,29.29,29.21,29.29,231693.0,25.872,25.8985,25.8278,25.8985,231693.0
2019-03-29 15:40:00,29.29,29.32,29.24,29.27,411675.0,25.8985,25.925,25.8543,25.8808,411675.0
2019-03-29 15:50:00,29.27,29.32,29.2,29.3,962359.0,25.8808,25.925,25.8189,25.9074,962359.0
2019-04-01 09:30:00,29.63,29.66,29.35,29.61,395888.0,26.1991,26.2257,25.9516,26.1815,395888.0
2019-04-01 09:40:00,29.61,29.76,29.51,29.6,252191.0,26.1815,26.3141,26.093,26.1726,252191.0
2019-04-01 09:50:00,29.6,29.83,29.6,29.68,245126.0,26.1726,26.376,26.1726,26.2434,245126.0
2019-04-01 10:00:00,29.68,29.95,29.67,29.87,321367.0,26.2434,26.4821,26.2345,26.4114,321367.0
2019-04-01 10:10:00,29.87,29.92,29.8,29.9,133284.0,26.4114,26.4556,26.3495,26.4379,133284.0
2019-04-01 10:20:00,29.91,30.01,29.86,29.99,263085.0,26.4467,26.5351,26.4025,26.5175,263085.0
2019-04-01 10:30:00,29.99,30.0,29.86,29.89,348224.0,26.5175,26.5263,26.4025,26.429,348224.0
2019-04-01 10:40:00,29.88,29.9,29.81,29.84,112223.0,26.4202,26.4379,26.3583,26.3848,112223.0
2019-04-01 10:50:00,29.85,29.86,29.78,29.81,95965.0,26.3937,26.4025,26.3318,26.3583,95965.0
2019-04-01 11:00:00,29.82,29.93,29.81,29.83,252752.0,26.3671,26.4644,26.3583,26.376,252752.0
2019-04-01 11:10:00,29.83,29.88,29.79,29.83,88565.0,26.376,26.4202,26.3406,26.376,88565.0
2019-04-01 11:20:00,29.83,29.83,29.73,29.8,142934.0,26.376,26.376,26.2876,26.3495,142934.0
2019-04-01 11:30:00,29.8,29.8,29.65,29.67,153689.0,26.3495,26.3495,26.2168,26.2345,153689.0
2019-04-01 11:40:00,29.68,29.72,29.62,29.7,134043.0,26.2434,26.2787,26.1903,26.261,134043.0
2019-04-01 11:50:00,29.7,29.78,29.68,29.76,452256.0,26.261,26.3318,26.2434,26.3141,452256.0
2019-04-01 12:00:00,29.76,29.81,29.74,29.76,196440.0,26.3141,26.3583,26.2964,26.3141,196440.0
2019-04-01 12:10:00,29.75,29.81,29.71,29.77,164610.0,26.3052,26.3583,26.2699,26.3229,164610.0
2019-04-01 12:20:00,29.77,29.85,29.76,29.85,140889.0,26.3229,26.3937,26.3141,26.3937,140889.0
2019-04-01 12:30:00,29.85,29.86,29.8,29.85,145457.0,26.3937,26.4025,26.3495,26.3937,145457.0
2019-04-01 12:40:00,29.85,29.9,29.78,29.88,164719.0,26.3937,26.4379,26.3318,26.4202,164719.0
2019-04-01 12:50:00,29.88,29.92,29.86,29.89,146101.0,26.4202,26.4556,26.4025,26.429,146101.0
2019-04-01 13:00:00,29.9,29.94,29.87,29.93,135106.0,26.4379,26.4732,26.4114,26.4644,135106.0
2019-04-01 13:10:00,29.93,29.94,29.87,29.88,65558.0,26.4644,26.4732,26.4114,26.4202,65558.0
2019-04-01 13:20:00,29.88,29.9,29.83,29.85,84092.0,26.4202,26.4379,26.376,26.3937,84092.0
2019-04-01 13:30:00,29.85,29.88,29.84,29.86,60473.0,26.3937,26.4202,26.3848,26.4025,60473.0
2019-04-01 13:40:00,29.86,29.89,29.85,29.88,67285.0,26.4025,26.429,26.3937,26.4202,67285.0
2019-04-01 13:50:00,29.88,29.92,29.87,29.88,94637.0,26.4202,26.4556,26.4114,26.4202,94637.0
2019-04-01 14:00:00,29.88,29.91,29.85,29.89,242420.0,26.4202,26.4467,26.3937,26.429,242420.0
2019-04-01 14:10:00,29.89,29.95,29.87,29.94,332281.0,26.429,26.4821,26.4114,26.4732,332281.0
2019-04-01 14:20:00,29.94,29.94,29.85,29.87,102790.0,26.4732,26.4732,26.3937,26.4114,102790.0
2019-04-01 14:30:00,29.87,29.88,29.83,29.86,153176.0,26.4114,26.4202,26.376,26.4025,153176.0
2019-04-01 14:40:00,29.86,29.87,29.82,29.82,144246.0,26.4025,26.4114,26.3671,26.3671,144246.0
2019-04-01 14:50:00,29.82,29.99,29.8,29.96,366371.0,26.3671,26.5175,26.3495,26.4909,366371.0
2019-04-01 15:00:00,29.95,30.06,29.95,29.98,729399.0,26.4821,26.5794,26.4821,26.5086,729399.0
2019-04-01 15:10:00,29.97,30.04,29.95,29.99,431321.0,26.4998,26.5617,26.4821,26.5175,431321.0
2019-04-01 15:20:00,29.99,30.11,29.98,30.08,284698.0,26.5175,26.6236,26.5086,26.597,284698.0
2019-04-01 15:30:00,30.08,30.08,30.04,30.05,213155.0,26.597,26.597,26.5617,26.5705,213155.0
2019-04-01 15:40:00,30.05,30.12,30.01,30.01,425493.0,26.5705,26.6324,26.5351,26.5351,425493.0
2019-04-01 15:50:00,30.02,30.17,30.0,30.14,1310524.0,26.544,26.6766,26.5263,26.6501,1310524.0
2019-04-02 09:30:00,30.11,30.37,30.05,30.31,286440.0,26.6236,26.8535,26.5705,26.8004,286440.0
2019-04-02 09:40:00,30.3,30.39,30.21,30.24,192956.0,26.7916,26.8711,26.712,26.7385,192956.0
2019-04-02 09:50:00,30.24,30.54,30.23,30.54,261492.0,26.7385,27.0038,26.7297,27.0038,261492.0
2019-04-02 10:00:00,30.53,30.72,30.48,30.66,356759.0,26.9949,27.1629,26.9507,27.1099,356759.0
2019-04-02 10:10:00,30.66,30.66,30.49,30.6,250935.0,27.1099,27.1099,26.9596,27.0568,250935.0
2019-04-02 10:20:00,30.61,30.62,30.43,30.46,228140.0,27.0657,27.0745,26.9065,26.933,228140.0
2019-04-02 10:30:00,30.46,30.54,30.4,30.41,167419.0,26.933,27.0038,26.88,26.8888,167419.0
2019-04-02 10:40:00,30.41,30.44,30.33,30.37,234081.0,26.8888,26.9154,26.8181,26.8535,234081.0
2019-04-02 10:50:00,30.38,30.43,30.18,30.19,228042.0,26.8623,26.9065,26.6855,26.6943,228042.0
2019-04-02 11:00:00,30.18,30.3,30.13,30.28,292791.0,26.6855,26.7916,26.6412,26.7739,292791.0
2019-04-02 11:10:00,30.28,30.45,30.25,30.44,229439.0,26.7739,26.9242,26.7474,26.9154,229439.0
2019-04-02 11:20:00,30.43,30.5,30.39,30.44,178949.0,26.9065,26.9684,26.8711,26.9154,178949.0
2019-04-02 11:30:00,30.43,30.5,30.37,30.4,148257.0,26.9065,26.9684,26.8535,26.88,148257.0
2019-04-02 11:40:00,30.4,30.45,30.38,30.4,274446.0,26.88,26.9242,26.8623,26.88,274446.0
2019-04-02 11:50:00,30.41,30.43,30.35,30.38,247588.0,26.8888,26.9065,26.8358,26.8623,247588.0
2019-04-02 12:00:00,30.37,30.4,30.29,30.31,253672.0,26.8535,26.88,26.7827,26.8004,253672.0
2019-04-02 12:10:00,30.3,30.31,30.16,30.16,136927.0,26.7916,26.8004,26.6678,26.6678,136927.0
2019-04-02 12:20:00,30.17,30.24,30.13,30.17,180366.0,26.6766,26.7385,26.6412,26.6766,180366.0
2019-04-02 12:30:00,30.17,30.2,30.14,30.18,160402.0,26.6766,26.7031,26.6501,26.6855,160402.0
2019-04-02 12:40:00,30.18,30.21,30.14,30.2,166020.0,26.6855,26.712,26.6501,26.7031,166020.0
2019-04-02 12:50:00,30.2,30.21,30.14,30.2,75922.0,26.7031,26.712,26.6501,26.7031,75922.0
2019-04-02 13:00:00,30.2,30.28,30.14,30.27,132065.0,26.7031,26.7739,26.6501,26.765,132065.0
2019-04-02 13:10:00,30.27,30.32,30.22,30.31,114846.0,26.765,26.8092,26.7208,26.8004,114846.0
2019-04-02 13:20:00,30.31,30.31,30.24,30.26,135490.0,26.8004,26.8004,26.7385,26.7562,135490.0
2019-04-02 13:30:00,30.26,30.29,30.21,30.27,105205.0,26.7562,26.7827,26.712,26.765,105205.0
2019-04-02 13:40:00,30.27,30.31,30.19,30.2,130906.0,26.765,26.8004,26.6943,26.7031,130906.0
2019-04-02 13:50:00,30.19,30.22,30.14,30.16,120678.0,26.6943,26.7208,26.6501,26.6678,120678.0
2019-04-02 14:00:00,30.16,30.22,30.14,30.19,180266.0,26.6678,26.7208,26.6501,26.6943,180266.0
2019-04-02 14:10:00,30.19,30.23,30.17,30.22,203881.0,26.6943,26.7297,26.6766,26.7208,203881.0
2019-04-02 14:20:00,30.22,30.23,30.15,30.2,108594.0,26.7208,26.7297,26.6589,26.7031,108594.0
2019-04-02 14:30:00,30.2,30.23,30.17,30.19,132578.0,26.7031,26.7297,26.6766,26.6943,132578.0
2019-04-02 14:40:00,30.19,30.25,30.18,30.19,87931.0,26.6943,26.7474,26.6855,26.6943,87931.0
2019-04-02 14:50:00,30.18,30.22,30.15,30.19,146300.0,26.6855,26.7208,26.6589,26.6943,146300.0
2019-04-02 15:00:00,30.19,30.21,30.15,30.17,163359.0,26.6943,26.712,26.6589,26.6766,163359.0
2019-04-02 15:10:00,30.16,30.18,30.1,30.15,165878.0,26.6678,26.6855,26.6147,26.6589,165878.0
2019-04-02 15:20:00,30.15,30.15,30.1,30.12,120372.0,26.6589,26.6589,26.6147,26.6324,120372.0
2019-04-02 15:30:00,30.11,30.14,30.08,30.1,313188.0,26.6236,26.6501,26.597,26.6147,313188.0
2019-04-02 15:40:00,30.11,30.12,30.05,30.07,219790.0,26.6236,26.6324,26.5705,26.5882,219790.0
2019-04-02 15:50:00,30.07,30.07,29.93,29.94,1529854.0,26.5882,26.5882,26.4644,26.4732,1529854.0
2019-04-03 09:30:00,30.11,30.37,30.11,30.3,326081.0,26.6236,26.8535,26.6236,26.7916,326081.0
2019-04-03 09:40:00,30.3,30.38,30.17,30.23,315073.0,26.7916,26.8623,26.6766,26.7297,315073.0
2019-04-03 09:50:00,30.22,30.22,30.09,30.09,93280.0,26.7208,26.7208,26.6059,26.6059,93280.0
2019-04-03 10:00:00,30.08,30.17,30.02,30.16,109461.0,26.597,26.6766,26.544,26.6678,109461.0
2019-04-03 10:10:00,30.18,30.3,30.16,30.25,142556.0,26.6855,26.7916,26.6678,26.7474,142556.0
2019-04-03 10:20:00,30.26,30.29,30.15,30.17,125452.0,26.7562,26.7827,26.6589,26.6766,125452.0
2019-04-03 10:30:00,30.17,30.29,30.02,30.27,211443.0,26.6766,26.7827,26.544,26.765,211443.0
2019-04-03 10:40:00,30.27,30.42,30.27,30.31,349816.0,26.765,26.8977,26.765,26.8004,349816.0
2019-04-03 10:50:00,30.32,30.47,30.3,30.34,191088.0,26.8092,26.9419,26.7916,26.8269,191088.0
2019-04-03 11:00:00,30.34,30.44,30.29,30.3,135733.0,26.8269,26.9154,26.7827,26.7916,135733.0
2019-04-03 11:10:00,30.3,30.33,30.14,30.19,112207.0,26.7916,26.8181,26.6501,26.6943,112207.0
2019-04-03 11:20:00,30.19,30.19,30.09,30.14,186079.0,26.6943,26.6943,26.6059,26.6501,186079.0
2019-04-03 11:30:00,30.13,30.25,30.12,30.23,141811.0,26.6412,26.7474,26.6324,26.7297,141811.0
2019-04-03 11:40:00,30.22,30.25,30.15,30.21,133151.0,26.7208,26.7474,26.6589,26.712,133151.0
2019-04-03 11:50:00,30.2,30.26,30.17,30.2,137143.0,26.7031,26.7562,26.6766,26.7031,137143.0
2019-04-03 12:00:00,30.2,30.29,30.16,30.29,156745.0,26.7031,26.7827,26.6678,26.7827,156745.0
2019-04-03 12:10:00,30.29,30.29,30.2,30.21,114249.0,26.7827,26.7827,26.7031,26.712,114249.0
2019-04-03 12:20:00,30.21,30.22,30.17,30.19,78560.0,26.712,26.7208,26.6766,26.6943,78560.0
2019-04-03 12:30:00,30.18,30.19,30.13,30.18,76789.0,26.6855,26.6943,26.6412,26.6855,76789.0
2019-04-03 12:40:00,30.19,30.19,30.1,30.11,80977.0,26.6943,26.6943,26.6147,26.6236,80977.0
2019-04-03 12:50:00,30.1,30.14,30.04,30.05,108394.0,26.6147,26.6501,26.5617,26.5705,108394.0
2019-04-03 13:00:00,30.06,30.19,30.05,30.13,201101.0,26.5794,26.6943,26.5705,26.6412,201101.0
2019-04-03 13:10:00,30.13,30.14,30.03,30.05,115024.0,26.6412,26.6501,26.5528,26.5705,115024.0
2019-04-03 13:20:00,30.05,30.1,29.98,29.98,194827.0,26.5705,26.6147,26.5086,26.5086,194827.0
2019-04-03 13:30:00,29.98,30.06,29.94,30.04,135375.0,26.5086,26.5794,26.4732,26.5617,135375.0
2019-04-03 13:40:00,30.05,30.05,29.93,29.93,104245.0,26.5705,26.5705,26.4644,26.4644,104245.0
2019-04-03 13:50:00,29.93,29.94,29.81,29.82,191680.0,26.4644,26.4732,26.3583,26.3671,191680.0
2019-04-03 14:00:00,29.81,29.83,29.75,29.79,176118.0,26.3583,26.376,26.3052,26.3406,176118.0
2019-04-03 14:10:00,29.79,29.82,29.77,29.8,89660.0,26.3406,26.3671,26.3229,26.3495,89660.0
2019-04-03 14:20:00,29.8,29.96,29.8,29.94,134188.0,26.3495,26.4909,26.3495,26.4732,134188.0
2019-04-03 14:30:00,29.94,29.96,29.9,29.94,146089.0,26.4732,26.4909,26.4379,26.4732,146089.0
2019-04-03 14:40:00,29.94,29.95,29.86,29.93,116062.0,26.4732,26.4821,26.4025,26.4644,116062.0
2019-04-03 14:50:00,29.93,29.98,29.91,29.94,82708.0,26.4644,26.5086,26.4467,26.4732,82708.0
2019-04-03 15:00:00,29.93,30.01,29.91,29.96,177324.0,26.4644,26.5351,26.4467,26.4909,177324.0
2019-04-03 15:10:00,29.96,29.97,29.89,29.9,278229.0,26.4909,26.4998,26.429,26.4379,278229.0
2019-04-03 15:20:00,29.9,30.01,29.87,30.0,182904.0,26.4379,26.5351,26.4114,26.5263,182904.0
2019-04-03 15:30:00,30.0,30.05,29.96,29.96,288412.0,26.5263,26.5705,26.4909,26.4909,288412.0
2019-04-03 15:40:00,29.96,30.0,29.94,29.98,274470.0,26.4909,26.5263,26.4732,26.5086,274470.0
2019-04-03 15:50:00,29.98,30.01,29.92,29.93,782746.0,26.5086,26.5351,26.4556,26.4644,782746.0
2019-04-04 09:30:00,29.92,30.02,29.59,30.01,268963.0,26.4556,26.544,26.1638,26.5351,268963.0
2019-04-04 09:40:00,30.01,30.03,29.8,29.85,222512.0,26.5351,26.5528,26.3495,26.3937,222512.0
2019-04-04 09:50:00,29.86,29.94,29.78,29.79,152367.0,26.4025,26.4732,26.3318,26.3406,152367.0
2019-04-04 10:00:00,29.79,29.83,29.74,29.75,140005.0,26.3406,26.376,26.2964,26.3052,140005.0
2019-04-04 10:10:00,29.75,29.93,29.74,29.87,149908.0,26.3052,26.4644,26.2964,26.4114,149908.0
2019-04-04 10:20:00,29.86,29.98,29.86,29.91,81823.0,26.4025,26.5086,26.4025,26.4467,81823.0
2019-04-04 10:30:00,29.92,29.95,29.77,29.85,271023.0,26.4556,26.4821,26.3229,26.3937,271023.0
2019-04-04 10:40:00,29.84,30.06,29.81,30.05,116449.0,26.3848,26.5794,26.3583,26.5705,116449.0
2019-04-04 10:50:00,30.05,30.05,29.91,29.98,130922.0,26.5705,26.5705,26.4467,26.5086,130922.0
2019-04-04 11:00:00,29.98,30.15,29.96,30.12,105205.0,26.5086,26.6589,26.4909,26.6324,105205.0
2019-04-04 11:10:00,30.1,30.17,30.05,30.05,108424.0,26.6147,26.6766,26.5705,26.5705,108424.0
2019-04-04 11:20:00,30.05,30.18,29.96,30.16,132433.0,26.5705,26.6855,26.4909,26.6678,132433.0
2019-04-04 11:30:00,30.16,30.21,30.03,30.17,296536.0,26.6678,26.712,26.5528,26.6766,296536.0
2019-04-04 11:40:00,30.18,30.21,30.08,30.16,276691.0,26.6855,26.712,26.597,26.6678,276691.0
2019-04-04 11:50:00,30.16,30.28,30.13,30.23,109527.0,26.6678,26.7739,26.6412,26.7297,109527.0
2019-04-04 12:00:00,30.23,30.28,30.22,30.25,69918.0,26.7297,26.7739,26.7208,26.7474,69918.0
2019-04-04 12:10:00,30.24,30.25,30.14,30.21,95647.0,26.7385,26.7474,26.6501,26.712,95647.0
2019-04-04 12:20:00,30.21,30.31,30.2,30.26,151731.0,26.712,26.8004,26.7031,26.7562,151731.0
2019-04-04 12:30:00,30.26,30.3,30.19,30.26,185748.0,26.7562,26.7916,26.6943,26.7562,185748.0
2019-04-04 12:40:00,30.26,30.27,30.2,30.27,133288.0,26.7562,26.765,26.7031,26.765,133288.0
2019-04-04 12:50:00,30.26,30.31,30.26,30.26,123649.0,26.7562,26.8004,26.7562,26.7562,123649.0
2019-04-04 13:00:00,30.26,30.29,30.2,30.24,137253.0,26.7562,26.7827,26.7031,26.7385,137253.0
2019-04-04 13:10:00,30.23,30.3,30.23,30.3,157842.0,26.7297,26.7916,26.7297,26.7916,157842.0
2019-04-04 13:20:00,30.29,30.3,30.27,30.29,122137.0,26.7827,26.7916,26.765,26.7827,122137.0
2019-04-04 13:30:00,30.3,30.4,30.29,30.35,163840.0,26.7916,26.88,26.7827,26.8358,163840.0
2019-04-04 13:40:00,30.35,30.39,30.3,30.32,155997.0,26.8358,26.8711,26.7916,26.8092,155997.0
2019-04-04 13:50:00,30.32,30.39,30.31,30.38,107252.0,26.8092,26.8711,26.8004,26.8623,107252.0
2019-04-04 14:00:00,30.38,30.43,30.35,30.43,122331.0,26.8623,26.9065,26.8358,26.9065,122331.0
2019-04-04 14:10:00,30.43,30.44,30.38,30.4,135691.0,26.9065,26.9154,26.8623,26.88,135691.0
2019-04-04 14:20:00,30.4,30.41,30.33,30.35,119671.0,26.88,26.8888,26.8181,26.8358,119671.0
2019-04-04 14:30:00,30.35,30.4,30.33,30.39,81903.0,26.8358,26.88,26.8181,26.8711,81903.0
2019-04-04 14:40:00,30.39,30.4,30.34,30.38,66849.0,26.8711,26.88,26.8269,26.8623,66849.0
2019-04-04 14:50:00,30.37,30.41,30.3,30.34,269590.0,26.8535,26.8888,26.7916,26.8269,269590.0
2019-04-04 15:00:00,30.34,30.35,30.26,30.28,159557.0,26.8269,26.8358,26.7562,26.7739,159557.0
2019-04-04 15:10:00,30.28,30.44,30.27,30.44,203815.0,26.7739,26.9154,26.765,26.9154,203815.0
2019-04-04 15:20:00,30.44,30.47,30.34,30.38,284586.0,26.9154,26.9419,26.8269,26.8623,284586.0
2019-04-04 15:30:00,30.38,30.45,30.36,30.42,195986.0,26.8623,26.9242,26.8446,26.8977,195986.0
2019-04-04 15:40:00,30.42,30.54,30.41,30.51,475291.0,26.8977,27.0038,26.8888,26.9772,475291.0
2019-04-04 15:50:00,30.5,30.52,30.37,30.42,817899.0,26.9684,26.9861,26.8535,26.8977,817899.0
2019-04-05 09:30:00,30.56,30.72,30.43,30.46,283067.0,27.0215,27.1629,26.9065,26.933,283067.0
2019-04-05 09:40:00,30.47,30.62,30.39,30.62,133321.0,26.9419,27.0745,26.8711,27.0745,133321.0
2019-04-05 09:50:00,30.62,30.65,30.44,30.49,279321.0,27.0745,27.101,26.9154,26.9596,279321.0
2019-04-05 10:00:00,30.5,30.6,30.46,30.58,307634.0,26.9684,27.0568,26.933,27.0391,307634.0
2019-04-05 10:10:00,30.59,30.71,30.57,30.65,309036.0,27.048,27.1541,27.0303,27.101,309036.0
2019-04-05 10:20:00,30.64,30.67,30.51,30.55,165644.0,27.0922,27.1187,26.9772,27.0126,165644.0
2019-04-05 10:30:00,30.55,30.66,30.55,30.64,76845.0,27.0126,27.1099,27.0126,27.0922,76845.0
2019-04-05 10:40:00,30.64,30.68,30.55,30.64,315751.0,27.0922,27.1276,27.0126,27.0922,315751.0
2019-04-05 10:50:00,30.64,30.74,30.57,30.61,226359.0,27.0922,27.1806,27.0303,27.0657,226359.0
2019-04-05 11:00:00,30.61,30.66,30.57,30.64,66296.0,27.0657,27.1099,27.0303,27.0922,66296.0
2019-04-05 11:10:00,30.64,30.75,30.64,30.71,121335.0,27.0922,27.1895,27.0922,27.1541,121335.0
2019-04-05 11:20:00,30.71,30.88,30.71,30.81,203314.0,27.1541,27.3044,27.1541,27.2425,203314.0
2019-04-05 11:30:00,30.81,30.84,30.74,30.84,151760.0,27.2425,27.269,27.1806,27.269,151760.0
2019-04-05 11:40:00,30.84,31.12,30.83,31.11,486739.0,27.269,27.5166,27.2602,27.5078,486739.0
2019-04-05 11:50:00,31.11,31.15,31.04,31.07,174307.0,27.5078,27.5431,27.4459,27.4724,174307.0
2019-04-05 12:00:00,31.06,31.12,30.91,30.93,208130.0,27.4636,27.5166,27.3309,27.3486,208130.0
2019-04-05 12:10:00,30.93,30.95,30.88,30.91,114298.0,27.3486,27.3663,27.3044,27.3309,114298.0
2019-04-05 12:20:00,30.91,30.94,30.85,30.91,119595.0,27.3309,27.3575,27.2779,27.3309,119595.0
2019-04-05 12:30:00,30.91,30.94,30.81,30.82,52082.0,27.3309,27.3575,27.2425,27.2514,52082.0
2019-04-05 12:40:00,30.82,30.93,30.76,30.92,105684.0,27.2514,27.3486,27.1983,27.3398,105684.0
2019-04-05 12:50:00,30.91,30.94,30.87,30.9,176921.0,27.3309,27.3575,27.2956,27.3221,176921.0
2019-04-05 13:00:00,30.9,30.91,30.8,30.83,73388.0,27.3221,27.3309,27.2337,27.2602,73388.0
2019-04-05 13:10:00,30.83,30.85,30.77,30.8,70265.0,27.2602,27.2779,27.2071,27.2337,70265.0
2019-04-05 13:20:00,30.81,30.85,30.8,30.84,49266.0,27.2425,27.2779,27.2337,27.269,49266.0
2019-04-05 13:30:00,30.84,30.91,30.83,30.88,72205.0,27.269,27.3309,27.2602,27.3044,72205.0
2019-04-05 13:40:00,30.89,30.9,30.86,30.88,54485.0,27.3132,27.3221,27.2867,27.3044,54485.0
2019-04-05 13:50:00,30.88,30.99,30.86,30.98,82069.0,27.3044,27.4017,27.2867,27.3928,82069.0
2019-04-05 14:00:00,30.99,31.01,30.93,30.94,94086.0,27.4017,27.4194,27.3486,27.3575,94086.0
2019-04-05 14:10:00,30.94,31.0,30.92,30.98,60830.0,27.3575,27.4105,27.3398,27.3928,60830.0
2019-04-05 14:20:00,30.98,30.98,30.91,30.95,84245.0,27.3928,27.3928,27.3309,27.3663,84245.0
2019-04-05 14:30:00,30.94,31.01,30.92,31.0,141490.0,27.3575,27.4194,27.3398,27.4105,141490.0
2019-04-05 14:40:00,31.0,31.03,30.94,30.95,117950.0,27.4105,27.437,27.3575,27.3663,117950.0
2019-04-05 14:50:00,30.94,30.99,30.92,30.99,117498.0,27.3575,27.4017,27.3398,27.4017,117498.0
2019-04-05 15:00:00,30.99,31.07,30.97,31.01,177825.0,27.4017,27.4724,27.384,27.4194,177825.0
2019-04-05 15:10:00,31.0,31.03,30.95,31.0,114854.0,27.4105,27.437,27.3663,27.4105,114854.0
2019-04-05 15:20:00,31.0,31.04,30.97,30.97,88743.0,27.4105,27.4459,27.384,27.384,88743.0
2019-04-05 15:30:00,30.97,31.05,30.94,30.96,177507.0,27.384,27.4547,27.3575,27.3751,177507.0
2019-04-05 15:40:00,30.95,30.97,30.88,30.91,329677.0,27.3663,27.384,27.3044,27.3309,329677.0
2019-04-05 15:50:00,30.91,30.98,30.87,30.96,723800.0,27.3309,27.3928,27.2956,27.3751,723800.0
2019-04-08 09:30:00,31.09,31.23,31.04,31.18,331696.0,27.4901,27.6139,27.4459,27.5697,331696.0
2019-04-08 09:40:00,31.19,31.4,31.15,31.26,279921.0,27.5785,27.7642,27.5431,27.6404,279921.0
2019-04-08 09:50:00,31.27,31.38,31.06,31.06,237981.0,27.6492,27.7465,27.4636,27.4636,237981.0
2019-04-08 10:00:00,31.07,31.21,31.06,31.14,150896.0,27.4724,27.5962,27.4636,27.5343,150896.0
2019-04-08 10:10:00,31.14,31.32,31.14,31.3,165648.0,27.5343,27.6935,27.5343,27.6758,165648.0
2019-04-08 10:20:00,31.3,31.33,31.24,31.32,86647.0,27.6758,27.7023,27.6227,27.6935,86647.0
2019-04-08 10:30:00,31.31,31.38,31.27,31.37,185184.0,27.6846,27.7465,27.6492,27.7377,185184.0
2019-04-08 10:40:00,31.38,31.4,31.28,31.31,239017.0,27.7465,27.7642,27.6581,27.6846,239017.0
2019-04-08 10:50:00,31.3,31.44,31.3,31.34,229736.0,27.6758,27.7996,27.6758,27.7111,229736.0
2019-04-08 11:00:00,31.34,31.35,31.19,31.2,106384.0,27.7111,27.72,27.5785,27.5874,106384.0
2019-04-08 11:10:00,31.19,31.21,31.01,31.02,145242.0,27.5785,27.5962,27.4194,27.4282,145242.0
2019-04-08 11:20:00,31.02,31.18,31.02,31.17,114376.0,27.4282,27.5697,27.4282,27.5608,114376.0
2019-04-08 11:30:00,31.16,31.32,31.16,31.25,194546.0,27.552,27.6935,27.552,27.6316,194546.0
2019-04-08 11:40:00,31.24,31.39,31.23,31.39,154056.0,27.6227,27.7554,27.6139,27.7554,154056.0
2019-04-08 11:50:00,31.39,31.4,31.31,31.32,80816.0,27.7554,27.7642,27.6846,27.6935,80816.0
2019-04-08 12:00:00,31.32,31.35,31.23,31.25,86075.0,27.6935,27.72,27.6139,27.6316,86075.0
2019-04-08 12:10:00,31.25,31.33,31.24,31.32,59220.0,27.6316,27.7023,27.6227,27.6935,59220.0
2019-04-08 12:20:00,31.32,31.37,31.3,31.35,56473.0,27.6935,27.7377,27.6758,27.72,56473.0
2019-04-08 12:30:00,31.35,31.35,31.21,31.28,81719.0,27.72,27.72,27.5962,27.6581,81719.0
2019-04-08 12:40:00,31.28,31.32,31.25,31.29,116510.0,27.6581,27.6935,27.6316,27.6669,116510.0
2019-04-08 12:50:00,31.3,31.33,31.3,31.3,76784.0,27.6758,27.7023,27.6758,27.6758,76784.0
2019-04-08 13:00:00,31.3,31.31,31.25,31.26,74186.0,27.6758,27.6846,27.6316,27.6404,74186.0
2019-04-08 13:10:00,31.27,31.31,31.23,31.27,53906.0,27.6492,27.6846,27.6139,27.6492,53906.0
2019-04-08 13:20:00,31.26,31.29,31.24,31.24,49827.0,27.6404,27.6669,27.6227,27.6227,49827.0
2019-04-08 13:30:00,31.24,31.25,31.18,31.2,80247.0,27.6227,27.6316,27.5697,27.5874,80247.0
2019-04-08 13:40:00,31.2,31.25,31.2,31.23,74583.0,27.5874,27.6316,27.5874,27.6139,74583.0
2019-04-08 13:50:00,31.24,31.29,31.21,31.29,96385.0,27.6227,27.6669,27.5962,27.6669,96385.0
2019-04-08 14:00:00,31.29,31.31,31.23,31.29,108699.0,27.6669,27.6846,27.6139,27.6669,108699.0
2019-04-08 14:10:00,31.29,31.3,31.24,31.25,49039.0,27.6669,27.6758,27.6227,27.6316,49039.0
2019-04-08 14:20:00,31.25,31.26,31.19,31.19,63432.0,27.6316,27.6404,27.5785,27.5785,63432.0
2019-04-08 14:30:00,31.19,31.25,31.17,31.23,94305.0,27.5785,27.6316,27.5608,27.6139,94305.0
2019-04-08 14:40:00,31.23,31.23,31.17,31.2,63211.0,27.6139,27.6139,27.5608,27.5874,63211.0
2019-04-08 14:50:00,31.19,31.24,31.19,31.21,64872.0,27.5785,27.6227,27.5785,27.5962,64872.0
2019-04-08 15:00:00,31.21,31.24,31.2,31.24,84341.0,27.5962,27.6227,27.5874,27.6227,84341.0
2019-04-08 15:10:00,31.24,31.26,31.21,31.24,186903.0,27.6227,27.6404,27.5962,27.6227,186903.0
2019-04-08 15:20:00,31.24,31.26,31.22,31.25,71801.0,27.6227,27.6404,27.605,27.6316,71801.0
2019-04-08 15:30:00,31.25,31.27,31.21,31.25,104446.0,27.6316,27.6492,27.5962,27.6316,104446.0
2019-04-08 15:40:00,31.26,31.27,31.24,31.25,230813.0,27.6404,27.6492,27.6227,27.6316,230813.0
2019-04-08 15:50:00,31.26,31.29,31.2,31.29,756228.0,27.6404,27.6669,27.5874,27.6669,756228.0
2019-04-09 09:30:00,31.06,31.09,30.63,30.71,395470.0,27.4636,27.4901,27.0834,27.1541,395470.0
2019-04-09 09:40:00,30.7,30.82,30.58,30.61,238169.0,27.1452,27.2514,27.0391,27.0657,238169.0
2019-04-09 09:50:00,30.61,30.89,30.61,30.71,215516.0,27.0657,27.3132,27.0657,27.1541,215516.0
2019-04-09 10:00:00,30.72,30.79,30.67,30.73,194305.0,27.1629,27.2248,27.1187,27.1718,194305.0
2019-04-09 10:10:00,30.73,30.77,30.67,30.71,132858.0,27.1718,27.2071,27.1187,27.1541,132858.0
2019-04-09 10:20:00,30.7,30.84,30.68,30.75,108049.0,27.1452,27.269,27.1276,27.1895,108049.0
2019-04-09 10:30:00,30.75,30.79,30.68,30.73,103219.0,27.1895,27.2248,27.1276,27.1718,103219.0
2019-04-09 10:40:00,30.73,30.75,30.62,30.62,231877.0,27.1718,27.1895,27.0745,27.0745,231877.0
2019-04-09 10:50:00,30.62,30.77,30.62,30.75,123153.0,27.0745,27.2071,27.0745,27.1895,123153.0
2019-04-09 11:00:00,30.76,30.78,30.67,30.72,73830.0,27.1983,27.216,27.1187,27.1629,73830.0
2019-04-09 11:10:00,30.73,30.75,30.66,30.7,74338.0,27.1718,27.1895,27.1099,27.1452,74338.0
2019-04-09 11:20:00,30.71,30.76,30.68,30.71,85734.0,27.1541,27.1983,27.1276,27.1541,85734.0
2019-04-09 11:30:00,30.72,30.85,30.71,30.83,105848.0,27.1629,27.2779,27.1541,27.2602,105848.0
2019-04-09 11:40:00,30.82,30.85,30.77,30.84,64600.0,27.2514,27.2779,27.2071,27.269,64600.0
2019-04-09 11:50:00,30.84,30.87,30.8,30.86,52591.0,27.269,27.2956,27.2337,27.2867,52591.0
2019-04-09 12:00:00,30.86,30.92,30.84,30.92,112532.0,27.2867,27.3398,27.269,27.3398,112532.0
2019-04-09 12:10:00,30.92,30.96,30.9,30.92,93295.0,27.3398,27.3751,27.3221,27.3398,93295.0
2019-04-09 12:20:00,30.93,30.93,30.85,30.86,111358.0,27.3486,27.3486,27.2779,27.2867,111358.0
2019-04-09 12:30:00,30.85,30.89,30.84,30.88,60769.0,27.2779,27.3132,27.269,27.3044,60769.0
2019-04-09 12:40:00,30.88,30.89,30.8,30.8,108624.0,27.3044,27.3132,27.2337,27.2337,108624.0
2019-04-09 12:50:00,30.8,30.82,30.76,30.77,112608.0,27.2337,27.2514,27.1983,27.2071,112608.0
2019-04-09 13:00:00,30.76,30.82,30.75,30.8,132019.0,27.1983,27.2514,27.1895,27.2337,132019.0
2019-04-09 13:10:00,30.79,30.81,30.75,30.79,172487.0,27.2248,27.2425,27.1895,27.2248,172487.0
2019-04-09 13:20:00,30.79,30.81,30.75,30.76,181549.0,27.2248,27.2425,27.1895,27.1983,181549.0
2019-04-09 13:30:00,30.76,30.78,30.73,30.75,121008.0,27.1983,27.216,27.1718,27.1895,121008.0
2019-04-09 13:40:00,30.75,30.83,30.74,30.77,179186.0,27.1895,27.2602,27.1806,27.2071,179186.0
2019-04-09 13:50:00,30.77,30.82,30.73,30.81,134582.0,27.2071,27.2514,27.1718,27.2425,134582.0
2019-04-09 14:00:00,30.82,30.82,30.75,30.79,89796.0,27.2514,27.2514,27.1895,27.2248,89796.0
2019-04-09 14:10:00,30.79,30.81,30.76,30.79,86372.0,27.2248,27.2425,27.1983,27.2248,86372.0
2019-04-09 14:20:00,30.78,30.83,30.72,30.73,236490.0,27.216,27.2602,27.1629,27.1718,236490.0
2019-04-09 14:30:00,30.73,30.77,30.72,30.76,121671.0,27.1718,27.2071,27.1629,27.1983,121671.0
2019-04-09 14:40:00,30.76,30.77,30.72,30.74,252057.0,27.1983,27.2071,27.1629,27.1806,252057.0
2019-04-09 14:50:00,30.75,30.76,30.7,30.74,107824.0,27.1895,27.1983,27.1452,27.1806,107824.0
2019-04-09 15:00:00,30.74,30.8,30.73,30.75,116213.0,27.1806,27.2337,27.1718,27.1895,116213.0
2019-04-09 15:10:00,30.75,30.76,30.71,30.73,138449.0,27.1895,27.1983,27.1541,27.1718,138449.0
2019-04-09 15:20:00,30.73,30.73,30.68,30.7,195549.0,27.1718,27.1718,27.1276,27.1452,195549.0
2019-04-09 15:30:00,30.7,30.78,30.69,30.77,153016.0,27.1452,27.216,27.1364,27.2071,153016.0
2019-04-09 15:40:00,30.77,30.83,30.73,30.8,250171.0,27.2071,27.2602,27.1718,27.2337,250171.0
2019-04-09 15:50:00,30.79,30.83,30.72,30.82,803138.0,27.2248,27.2602,27.1629,27.2514,803138.0
2019-04-10 09:30:00,30.96,31.16,30.91,30.98,226355.0,27.3751,27.552,27.3309,27.3928,226355.0
2019-04-10 09:40:00,30.96,31.1,30.9,31.06,194461.0,27.3751,27.4989,27.3221,27.4636,194461.0
2019-04-10 09:50:00,31.05,31.2,30.99,31.15,170465.0,27.4547,27.5874,27.4017,27.5431,170465.0
2019-04-10 10:00:00,31.15,31.26,31.14,31.15,135252.0,27.5431,27.6404,27.5343,27.5431,135252.0
2019-04-10 10:10:00,31.15,31.21,31.11,31.2,79408.0,27.5431,27.5962,27.5078,27.5874,79408.0
2019-04-10 10:20:00,31.2,31.28,31.1,31.1,122026.0,27.5874,27.6581,27.4989,27.4989,122026.0
2019-04-10 10:30:00,31.09,31.16,31.06,31.09,116812.0,27.4901,27.552,27.4636,27.4901,116812.0
2019-04-10 10:40:00,31.09,31.11,30.99,31.0,148510.0,27.4901,27.5078,27.4017,27.4105,148510.0
2019-04-10 10:50:00,31.0,31.0,30.91,30.93,74864.0,27.4105,27.4105,27.3309,27.3486,74864.0
2019-04-10 11:00:00,30.93,31.04,30.91,30.98,64167.0,27.3486,27.4459,27.3309,27.3928,64167.0
2019-04-10 11:10:00,30.99,31.02,30.92,30.94,81555.0,27.4017,27.4282,27.3398,27.3575,81555.0
2019-04-10 11:20:00,30.93,31.08,30.91,31.05,201716.0,27.3486,27.4812,27.3309,27.4547,201716.0
2019-04-10 11:30:00,31.05,31.08,30.98,31.03,118387.0,27.4547,27.4812,27.3928,27.437,118387.0
2019-04-10 11:40:00,31.03,31.09,30.98,31.05,108622.0,27.437,27.4901,27.3928,27.4547,108622.0
2019-04-10 11:50:00,31.05,31.12,31.03,31.1,77431.0,27.4547,27.5166,27.437,27.4989,77431.0
2019-04-10 12:00:00,31.11,31.23,31.1,31.2,98980.0,27.5078,27.6139,27.4989,27.5874,98980.0
2019-04-10 12:10:00,31.2,31.25,31.19,31.24,67488.0,27.5874,27.6316,27.5785,27.6227,67488.0
2019-04-10 12:20:00,31.23,31.32,31.22,31.31,94407.0,27.6139,27.6935,27.605,27.6846,94407.0
2019-04-10 12:30:00,31.31,31.33,31.22,31.23,53893.0,27.6846,27.7023,27.605,27.6139,53893.0
2019-04-10 12:40:00,31.23,31.23,31.2,31.22,38454.0,27.6139,27.6139,27.5874,27.605,38454.0
2019-04-10 12:50:00,31.22,31.24,31.19,31.22,43535.0,27.605,27.6227,27.5785,27.605,43535.0
2019-04-10 13:00:00,31.22,31.24,31.18,31.2,43006.0,27.605,27.6227,27.5697,27.5874,43006.0
2019-04-10 13:10:00,31.21,31.27,31.2,31.27,55179.0,27.5962,27.6492,27.5874,27.6492,55179.0
2019-04-10 13:20:00,31.27,31.27,31.23,31.25,30941.0,27.6492,27.6492,27.6139,27.6316,30941.0
2019-04-10 13:30:00,31.25,31.25,31.2,31.21,73369.0,27.6316,27.6316,27.5874,27.5962,73369.0
2019-04-10 13:40:00,31.2,31.24,31.19,31.22,73459.0,27.5874,27.6227,27.5785,27.605,73459.0
2019-04-10 13:50:00,31.22,31.23,31.17,31.19,83432.0,27.605,27.6139,27.5608,27.5785,83432.0
2019-04-10 14:00:00,31.19,31.21,31.09,31.1,92614.0,27.5785,27.5962,27.4901,27.4989,92614.0
2019-04-10 14:10:00,31.1,31.15,31.06,31.13,62307.0,27.4989,27.5431,27.4636,27.5255,62307.0
2019-04-10 14:20:00,31.13,31.18,31.04,31.05,98542.0,27.5255,27.5697,27.4459,27.4547,98542.0
2019-04-10 14:30:00,31.04,31.13,31.03,31.12,86402.0,27.4459,27.5255,27.437,27.5166,86402.0
2019-04-10 14:40:00,31.13,31.15,31.08,31.1,36625.0,27.5255,27.5431,27.4812,27.4989,36625.0
2019-04-10 14:50:00,31.1,31.11,31.06,31.07,42048.0,27.4989,27.5078,27.4636,27.4724,42048.0
2019-04-10 15:00:00,31.07,31.15,31.06,31.13,50896.0,27.4724,27.5431,27.4636,27.5255,50896.0
2019-04-10 15:10:00,31.13,31.13,31.08,31.09,40373.0,27.5255,27.5255,27.4812,27.4901,40373.0
2019-04-10 15:20:00,31.09,31.12,31.05,31.11,59646.0,27.4901,27.5166,27.4547,27.5078,59646.0
2019-04-10 15:30:00,31.11,31.12,31.03,31.05,159756.0,27.5078,27.5166,27.437,27.4547,159756.0
2019-04-10 15:40:00,31.05,31.06,30.97,30.98,222591.0,27.4547,27.4636,27.384,27.3928,222591.0
2019-04-10 15:50:00,30.99,31.06,30.93,31.06,504278.0,27.4017,27.4636,27.3486,27.4636,504278.0
2019-04-11 09:30:00,31.0,31.04,30.88,30.95,159531.0,27.4105,27.4459,27.3044,27.3663,159531.0
2019-04-11 09:40:00,30.95,31.28,30.88,31.26,121191.0,27.3663,27.6581,27.3044,27.6404,121191.0
2019-04-11 09:50:00,31.26,31.26,31.17,31.22,163927.0,27.6404,27.6404,27.5608,27.605,163927.0
2019-04-11 10:00:00,31.23,31.31,31.22,31.22,147824.0,27.6139,27.6846,27.605,27.605,147824.0
2019-04-11 10:10:00,31.22,31.45,31.12,31.45,186157.0,27.605,27.8084,27.5166,27.8084,186157.0
2019-04-11 10:20:00,31.45,31.45,31.31,31.33,96915.0,27.8084,27.8084,27.6846,27.7023,96915.0
2019-04-11 10:30:00,31.32,31.39,31.23,31.38,94026.0,27.6935,27.7554,27.6139,27.7465,94026.0
2019-04-11 10:40:00,31.39,31.44,31.36,31.42,65839.0,27.7554,27.7996,27.7288,27.7819,65839.0
2019-04-11 10:50:00,31.42,31.45,31.3,31.35,134014.0,27.7819,27.8084,27.6758,27.72,134014.0
2019-04-11 11:00:00,31.34,31.36,31.2,31.26,203813.0,27.7111,27.7288,27.5874,27.6404,203813.0
2019-04-11 11:10:00,31.26,31.26,31.1,31.13,96075.0,27.6404,27.6404,27.4989,27.5255,96075.0
2019-04-11 11:20:00,31.13,31.15,31.07,31.12,92490.0,27.5255,27.5431,27.4724,27.5166,92490.0
2019-04-11 11:30:00,31.12,31.14,30.98,30.98,107573.0,27.5166,27.5343,27.3928,27.3928,107573.0
2019-04-11 11:40:00,30.98,31.04,30.89,31.01,111049.0,27.3928,27.4459,27.3132,27.4194,111049.0
2019-04-11 11:50:00,31.01,31.05,30.94,31.02,106845.0,27.4194,27.4547,27.3575,27.4282,106845.0
2019-04-11 12:00:00,31.01,31.04,30.96,30.98,131713.0,27.4194,27.4459,27.3751,27.3928,131713.0
2019-04-11 12:10:00,30.97,31.06,30.97,30.99,79716.0,27.384,27.4636,27.384,27.4017,79716.0
2019-04-11 12:20:00,30.99,31.0,30.88,30.93,136383.0,27.4017,27.4105,27.3044,27.3486,136383.0
2019-04-11 12:30:00,30.93,30.94,30.88,30.91,103509.0,27.3486,27.3575,27.3044,27.3309,103509.0
2019-04-11 12:40:00,30.91,30.93,30.83,30.84,63547.0,27.3309,27.3486,27.2602,27.269,63547.0
2019-04-11 12:50:00,30.83,30.89,30.82,30.84,58233.0,27.2602,27.3132,27.2514,27.269,58233.0
2019-04-11 13:00:00,30.84,30.94,30.83,30.94,65459.0,27.269,27.3575,27.2602,27.3575,65459.0
2019-04-11 13:10:00,30.94,30.94,30.88,30.9,72958.0,27.3575,27.3575,27.3044,27.3221,72958.0
2019-04-11 13:20:00,30.9,30.95,30.85,30.93,75795.0,27.3221,27.3663,27.2779,27.3486,75795.0
2019-04-11 13:30:00,30.93,30.94,30.88,30.89,64366.0,27.3486,27.3575,27.3044,27.3132,64366.0
2019-04-11 13:40:00,30.89,30.93,30.84,30.92,56286.0,27.3132,27.3486,27.269,27.3398,56286.0
2019-04-11 13:50:00,30.92,30.93,30.87,30.89,77055.0,27.3398,27.3486,27.2956,27.3132,77055.0
2019-04-11 14:00:00,30.88,30.93,30.87,30.93,55161.0,27.3044,27.3486,27.2956,27.3486,55161.0
2019-04-11 14:10:00,30.92,31.06,30.9,31.03,100308.0,27.3398,27.4636,27.3221,27.437,100308.0
2019-04-11 14:20:00,31.03,31.06,31.01,31.05,56704.0,27.437,27.4636,27.4194,27.4547,56704.0
2019-04-11 14:30:00,31.05,31.05,31.0,31.03,64946.0,27.4547,27.4547,27.4105,27.437,64946.0
2019-04-11 14:40:00,31.04,31.06,31.01,31.05,75889.0,27.4459,27.4636,27.4194,27.4547,75889.0
2019-04-11 14:50:00,31.04,31.06,31.0,31.01,92311.0,27.4459,27.4636,27.4105,27.4194,92311.0
2019-04-11 15:00:00,31.01,31.09,30.98,31.06,83333.0,27.4194,27.4901,27.3928,27.4636,83333.0
2019-04-11 15:10:00,31.07,31.12,31.03,31.07,83322.0,27.4724,27.5166,27.437,27.4724,83322.0
2019-04-11 15:20:00,31.07,31.07,31.01,31.01,79998.0,27.4724,27.4724,27.4194,27.4194,79998.0
2019-04-11 15:30:00,31.02,31.1,31.0,31.09,122795.0,27.4282,27.4989,27.4105,27.4901,122795.0
2019-04-11 15:40:00,31.08,31.11,31.04,31.08,181354.0,27.4812,27.5078,27.4459,27.4812,181354.0
2019-04-11 15:50:00,31.08,31.23,31.07,31.2,650291.0,27.4812,27.6139,27.4724,27.5874,650291.0
2019-04-12 09:30:00,31.6,31.81,31.59,31.7,475638.0,27.941,28.1267,27.9322,28.0295,475638.0
2019-04-12 09:40:00,31.69,31.8,31.57,31.58,285008.0,28.0206,28.1179,27.9145,27.9234,285008.0
2019-04-12 09:50:00,31.58,31.67,31.51,31.62,231828.0,27.9234,28.0029,27.8615,27.9587,231828.0
2019-04-12 10:00:00,31.61,31.62,31.28,31.31,204221.0,27.9499,27.9587,27.6581,27.6846,204221.0
2019-04-12 10:10:00,31.32,31.35,31.19,31.22,177822.0,27.6935,27.72,27.5785,27.605,177822.0
2019-04-12 10:20:00,31.22,31.37,31.22,31.29,151125.0,27.605,27.7377,27.605,27.6669,151125.0
2019-04-12 10:30:00,31.29,31.3,31.2,31.2,127050.0,27.6669,27.6758,27.5874,27.5874,127050.0
2019-04-12 10:40:00,31.19,31.19,31.06,31.13,181117.0,27.5785,27.5785,27.4636,27.5255,181117.0
2019-04-12 10:50:00,31.14,31.33,31.09,31.29,150279.0,27.5343,27.7023,27.4901,27.6669,150279.0
2019-04-12 11:00:00,31.28,31.41,31.26,31.38,86517.0,27.6581,27.773,27.6404,27.7465,86517.0
2019-04-12 11:10:00,31.38,31.4,31.26,31.28,169203.0,27.7465,27.7642,27.6404,27.6581,169203.0
2019-04-12 11:20:00,31.27,31.38,31.27,31.34,114176.0,27.6492,27.7465,27.6492,27.7111,114176.0
2019-04-12 11:30:00,31.34,31.34,31.22,31.27,85734.0,27.7111,27.7111,27.605,27.6492,85734.0
2019-04-12 11:40:00,31.27,31.31,31.21,31.3,74491.0,27.6492,27.6846,27.5962,27.6758,74491.0
2019-04-12 11:50:00,31.3,31.44,31.28,31.43,102474.0,27.6758,27.7996,27.6581,27.7907,102474.0
2019-04-12 12:00:00,31.43,31.5,31.42,31.49,170613.0,27.7907,27.8526,27.7819,27.8438,170613.0
2019-04-12 12:10:00,31.48,31.51,31.45,31.48,96463.0,27.8349,27.8615,27.8084,27.8349,96463.0
2019-04-12 12:20:00,31.47,31.59,31.46,31.55,342249.0,27.8261,27.9322,27.8172,27.8968,342249.0
2019-04-12 12:30:00,31.56,31.57,31.51,31.53,70353.0,27.9057,27.9145,27.8615,27.8791,70353.0
2019-04-12 12:40:00,31.53,31.55,31.42,31.44,87408.0,27.8791,27.8968,27.7819,27.7996,87408.0
2019-04-12 12:50:00,31.45,31.52,31.42,31.51,76318.0,27.8084,27.8703,27.7819,27.8615,76318.0
2019-04-12 13:00:00,31.5,31.57,31.5,31.52,54155.0,27.8526,27.9145,27.8526,27.8703,54155.0
2019-04-12 13:10:00,31.52,31.56,31.51,31.52,58155.0,27.8703,27.9057,27.8615,27.8703,58155.0
2019-04-12 13:20:00,31.52,31.55,31.51,31.54,43439.0,27.8703,27.8968,27.8615,27.888,43439.0
2019-04-12 13:30:00,31.55,31.58,31.52,31.57,64128.0,27.8968,27.9234,27.8703,27.9145,64128.0
2019-04-12 13:40:00,31.57,31.59,31.51,31.53,48121.0,27.9145,27.9322,27.8615,27.8791,48121.0
2019-04-12 13:50:00,31.53,31.55,31.5,31.52,61882.0,27.8791,27.8968,27.8526,27.8703,61882.0
2019-04-12 14:00:00,31.52,31.65,31.51,31.61,73840.0,27.8703,27.9852,27.8615,27.9499,73840.0
2019-04-12 14:10:00,31.6,31.61,31.53,31.58,64221.0,27.941,27.9499,27.8791,27.9234,64221.0
2019-04-12 14:20:00,31.58,31.59,31.46,31.48,79068.0,27.9234,27.9322,27.8172,27.8349,79068.0
2019-04-12 14:30:00,31.48,31.5,31.4,31.42,91448.0,27.8349,27.8526,27.7642,27.7819,91448.0
2019-04-12 14:40:00,31.42,31.43,31.36,31.38,64821.0,27.7819,27.7907,27.7288,27.7465,64821.0
2019-04-12 14:50:00,31.38,31.4,31.33,31.34,89879.0,27.7465,27.7642,27.7023,27.7111,89879.0
2019-04-12 15:00:00,31.34,31.39,31.31,31.38,56690.0,27.7111,27.7554,27.6846,27.7465,56690.0
2019-04-12 15:10:00,31.38,31.39,31.26,31.28,117653.0,27.7465,27.7554,27.6404,27.6581,117653.0
2019-04-12 15:20:00,31.28,31.31,31.24,31.29,83957.0,27.6581,27.6846,27.6227,27.6669,83957.0
2019-04-12 15:30:00,31.3,31.3,31.21,31.27,143239.0,27.6758,27.6758,27.5962,27.6492,143239.0
2019-04-12 15:40:00,31.26,31.27,31.21,31.26,187868.0,27.6404,27.6492,27.5962,27.6404,187868.0
2019-04-12 15:50:00,31.26,31.34,31.2,31.33,518662.0,27.6404,27.7111,27.5874,27.7023,518662.0
2019-04-15 09:30:00,31.26,31.47,31.09,31.13,286600.0,27.6404,27.8261,27.4901,27.5255,286600.0
2019-04-15 09:40:00,31.12,31.16,30.98,31.13,188205.0,27.5166,27.552,27.3928,27.5255,188205.0
2019-04-15 09:50:00,31.13,31.47,31.12,31.39,213250.0,27.5255,27.8261,27.5166,27.7554,213250.0
2019-04-15 10:00:00,31.4,31.56,31.39,31.54,298423.0,27.7642,27.9057,27.7554,27.888,298423.0
2019-04-15 10:10:00,31.54,31.63,31.51,31.58,89671.0,27.888,27.9676,27.8615,27.9234,89671.0
2019-04-15 10:20:00,31.58,31.71,31.57,31.59,212900.0,27.9234,28.0383,27.9145,27.9322,212900.0
2019-04-15 10:30:00,31.58,31.62,31.49,31.53,165166.0,27.9234,27.9587,27.8438,27.8791,165166.0
2019-04-15 10:40:00,31.54,31.56,31.42,31.44,126835.0,27.888,27.9057,27.7819,27.7996,126835.0
2019-04-15 10:50:00,31.45,31.59,31.45,31.52,97541.0,27.8084,27.9322,27.8084,27.8703,97541.0
2019-04-15 11:00:00,31.53,31.54,31.31,31.36,187799.0,27.8791,27.888,27.6846,27.7288,187799.0
2019-04-15 11:10:00,31.35,31.39,31.31,31.31,176004.0,27.72,27.7554,27.6846,27.6846,176004.0
2019-04-15 11:20:00,31.31,31.38,31.3,31.35,131346.0,27.6846,27.7465,27.6758,27.72,131346.0
2019-04-15 11:30:00,31.35,31.38,31.33,31.36,102708.0,27.72,27.7465,27.7023,27.7288,102708.0
2019-04-15 11:40:00,31.35,31.38,31.33,31.33,118377.0,27.72,27.7465,27.7023,27.7023,118377.0
2019-04-15 11:50:00,31.33,31.34,31.24,31.25,95098.0,27.7023,27.7111,27.6227,27.6316,95098.0
2019-04-15 12:00:00,31.25,31.26,31.2,31.21,93529.0,27.6316,27.6404,27.5874,27.5962,93529.0
2019-04-15 12:10:00,31.22,31.24,31.18,31.24,69002.0,27.605,27.6227,27.5697,27.6227,69002.0
2019-04-15 12:20:00,31.23,31.25,31.21,31.25,55335.0,27.6139,27.6316,27.5962,27.6316,55335.0
2019-04-15 12:30:00,31.25,31.32,31.24,31.32,62124.0,27.6316,27.6935,27.6227,27.6935,62124.0
2019-04-15 12:40:00,31.31,31.34,31.3,31.32,47258.0,27.6846,27.7111,27.6758,27.6935,47258.0
2019-04-15 12:50:00,31.32,31.34,31.28,31.3,58449.0,27.6935,27.7111,27.6581,27.6758,58449.0
2019-04-15 13:00:00,31.31,31.38,31.3,31.35,66391.0,27.6846,27.7465,27.6758,27.72,66391.0
2019-04-15 13:10:00,31.35,31.36,31.28,31.29,69459.0,27.72,27.7288,27.6581,27.6669,69459.0
2019-04-15 13:20:00,31.28,31.36,31.28,31.36,56962.0,27.6581,27.7288,27.6581,27.7288,56962.0
2019-04-15 13:30:00,31.35,31.38,31.32,31.36,70994.0,27.72,27.7465,27.6935,27.7288,70994.0
2019-04-15 13:40:00,31.37,31.38,31.3,31.31,121213.0,27.7377,27.7465,27.6758,27.6846,121213.0
2019-04-15 13:50:00,31.31,31.33,31.26,31.26,130508.0,27.6846,27.7023,27.6404,27.6404,130508.0
2019-04-15 14:00:00,31.27,31.29,31.25,31.26,73612.0,27.6492,27.6669,27.6316,27.6404,73612.0
2019-04-15 14:10:00,31.26,31.29,31.24,31.25,70621.0,27.6404,27.6669,27.6227,27.6316,70621.0
2019-04-15 14:20:00,31.24,31.26,31.22,31.25,65800.0,27.6227,27.6404,27.605,27.6316,65800.0
2019-04-15 14:30:00,31.24,31.27,31.11,31.13,135599.0,27.6227,27.6492,27.5078,27.5255,135599.0
2019-04-15 14:40:00,31.12,31.15,31.07,31.11,149801.0,27.5166,27.5431,27.4724,27.5078,149801.0
2019-04-15 14:50:00,31.11,31.2,31.11,31.2,55891.0,27.5078,27.5874,27.5078,27.5874,55891.0
2019-04-15 15:00:00,31.2,31.23,31.19,31.21,81293.0,27.5874,27.6139,27.5785,27.5962,81293.0
2019-04-15 15:10:00,31.21,31.24,31.2,31.21,65089.0,27.5962,27.6227,27.5874,27.5962,65089.0
2019-04-15 15:20:00,31.21,31.23,31.2,31.23,77692.0,27.5962,27.6139,27.5874,27.6139,77692.0
2019-04-15 15:30:00,31.22,31.28,31.2,31.21,145666.0,27.605,27.6581,27.5874,27.5962,145666.0
2019-04-15 15:40:00,31.21,31.23,31.2,31.23,243102.0,27.5962,27.6139,27.5874,27.6139,243102.0
2019-04-15 15:50:00,31.23,31.29,31.21,31.29,603482.0,27.6139,27.6669,27.5962,27.6669,603482.0
2019-04-16 09:30:00,31.52,31.7,31.51,31.62,309183.0,27.8703,28.0295,27.8615,27.9587,309183.0
2019-04-16 09:40:00,31.62,31.65,31.37,31.37,219480.0,27.9587,27.9852,27.7377,27.7377,219480.0
2019-04-16 09:50:00,31.38,31.43,31.33,31.41,75397.0,27.7465,27.7907,27.7023,27.773,75397.0
2019-04-16 10:00:00,31.41,31.46,31.39,31.41,90781.0,27.773,27.8172,27.7554,27.773,90781.0
2019-04-16 10:10:00,31.41,31.54,31.41,31.48,98981.0,27.773,27.888,27.773,27.8349,98981.0
2019-04-16 10:20:00,31.46,31.49,31.4,31.48,142095.0,27.8172,27.8438,27.7642,27.8349,142095.0
2019-04-16 10:30:00,31.49,31.49,31.44,31.47,79497.0,27.8438,27.8438,27.7996,27.8261,79497.0
2019-04-16 10:40:00,31.48,31.57,31.46,31.48,63460.0,27.8349,27.9145,27.8172,27.8349,63460.0
2019-04-16 10:50:00,31.47,31.56,31.45,31.46,68667.0,27.8261,27.9057,27.8084,27.8172,68667.0
2019-04-16 11:00:00,31.46,31.49,31.44,31.46,134215.0,27.8172,27.8438,27.7996,27.8172,134215.0
2019-04-16 11:10:00,31.46,31.53,31.43,31.44,113845.0,27.8172,27.8791,27.7907,27.7996,113845.0
2019-04-16 11:20:00,31.44,31.46,31.43,31.45,66742.0,27.7996,27.8172,27.7907,27.8084,66742.0
2019-04-16 11:30:00,31.46,31.49,31.45,31.47,142012.0,27.8172,27.8438,27.8084,27.8261,142012.0
2019-04-16 11:40:00,31.47,31.52,31.46,31.52,77534.0,27.8261,27.8703,27.8172,27.8703,77534.0
2019-04-16 11:50:00,31.52,31.6,31.51,31.59,100059.0,27.8703,27.941,27.8615,27.9322,100059.0
2019-04-16 12:00:00,31.59,31.61,31.54,31.56,141331.0,27.9322,27.9499,27.888,27.9057,141331.0
2019-04-16 12:10:00,31.56,31.64,31.55,31.64,57255.0,27.9057,27.9764,27.8968,27.9764,57255.0
2019-04-16 12:20:00,31.64,31.64,31.52,31.55,58434.0,27.9764,27.9764,27.8703,27.8968,58434.0
2019-04-16 12:30:00,31.54,31.62,31.54,31.59,98236.0,27.888,27.9587,27.888,27.9322,98236.0
2019-04-16 12:40:00,31.58,31.58,31.54,31.55,40130.0,27.9234,27.9234,27.888,27.8968,40130.0
2019-04-16 12:50:00,31.55,31.58,31.52,31.57,36941.0,27.8968,27.9234,27.8703,27.9145,36941.0
2019-04-16 13:00:00,31.57,31.58,31.53,31.54,40172.0,27.9145,27.9234,27.8791,27.888,40172.0
2019-04-16 13:10:00,31.55,31.62,31.55,31.61,47535.0,27.8968,27.9587,27.8968,27.9499,47535.0
2019-04-16 13:20:00,31.6,31.64,31.57,31.59,81881.0,27.941,27.9764,27.9145,27.9322,81881.0
2019-04-16 13:30:00,31.59,31.62,31.58,31.62,56108.0,27.9322,27.9587,27.9234,27.9587,56108.0
2019-04-16 13:40:00,31.62,31.64,31.56,31.57,49091.0,27.9587,27.9764,27.9057,27.9145,49091.0
2019-04-16 13:50:00,31.56,31.61,31.55,31.59,108393.0,27.9057,27.9499,27.8968,27.9322,108393.0
2019-04-16 14:00:00,31.59,31.61,31.56,31.6,84311.0,27.9322,27.9499,27.9057,27.941,84311.0
2019-04-16 14:10:00,31.59,31.72,31.58,31.72,108602.0,27.9322,28.0471,27.9234,28.0471,108602.0
2019-04-16 14:20:00,31.71,31.84,31.71,31.82,118812.0,28.0383,28.1532,28.0383,28.1356,118812.0
2019-04-16 14:30:00,31.82,31.85,31.77,31.79,160289.0,28.1356,28.1621,28.0914,28.109,160289.0
2019-04-16 14:40:00,31.79,31.81,31.73,31.74,104582.0,28.109,28.1267,28.056,28.0648,104582.0
2019-04-16 14:50:00,31.75,31.8,31.75,31.78,92509.0,28.0737,28.1179,28.0737,28.1002,92509.0
2019-04-16 15:00:00,31.78,31.83,31.77,31.83,77512.0,28.1002,28.1444,28.0914,28.1444,77512.0
2019-04-16 15:10:00,31.83,31.84,31.79,31.79,59618.0,28.1444,28.1532,28.109,28.109,59618.0
2019-04-16 15:20:00,31.8,31.93,31.79,31.93,102619.0,28.1179,28.2328,28.109,28.2328,102619.0
2019-04-16 15:30:00,31.93,31.94,31.79,31.79,224176.0,28.2328,28.2417,28.109,28.109,224176.0
2019-04-16 15:40:00,31.8,31.84,31.77,31.78,265724.0,28.1179,28.1532,28.0914,28.1002,265724.0
2019-04-16 15:50:00,31.78,31.87,31.77,31.82,763391.0,28.1002,28.1798,28.0914,28.1356,763391.0
2019-04-17 09:30:00,32.08,32.21,31.94,32.0,401040.0,28.3655,28.4804,28.2417,28.2947,401040.0
2019-04-17 09:40:00,32.01,32.11,31.82,31.85,324502.0,28.3036,28.392,28.1356,28.1621,324502.0
2019-04-17 09:50:00,31.84,32.06,31.83,32.04,207623.0,28.1532,28.3478,28.1444,28.3301,207623.0
2019-04-17 10:00:00,32.05,32.18,31.96,31.97,256904.0,28.3389,28.4539,28.2594,28.2682,256904.0
2019-04-17 10:10:00,31.97,32.08,31.81,31.81,211367.0,28.2682,28.3655,28.1267,28.1267,211367.0
2019-04-17 10:20:00,31.81,32.07,31.81,32.06,140679.0,28.1267,28.3566,28.1267,28.3478,140679.0
2019-04-17 10:30:00,32.06,32.14,31.92,32.14,222016.0,28.3478,28.4185,28.224,28.4185,222016.0
2019-04-17 10:40:00,32.14,32.16,32.06,32.12,80108.0,28.4185,28.4362,28.3478,28.4008,80108.0
2019-04-17 10:50:00,32.13,32.17,32.04,32.07,192481.0,28.4097,28.445,28.3301,28.3566,192481.0
2019-04-17 11:00:00,32.08,32.14,31.98,32.12,316692.0,28.3655,28.4185,28.277,28.4008,316692.0
2019-04-17 11:10:00,32.13,32.14,32.0,32.05,221701.0,28.4097,28.4185,28.2947,28.3389,221701.0
2019-04-17 11:20:00,32.05,32.07,31.9,31.9,154587.0,28.3389,28.3566,28.2063,28.2063,154587.0
2019-04-17 11:30:00,31.91,32.02,31.76,32.01,328059.0,28.2151,28.3124,28.0825,28.3036,328059.0
2019-04-17 11:40:00,32.01,32.05,31.97,32.01,176592.0,28.3036,28.3389,28.2682,28.3036,176592.0
2019-04-17 11:50:00,32.01,32.04,31.91,31.93,94221.0,28.3036,28.3301,28.2151,28.2328,94221.0
2019-04-17 12:00:00,31.93,32.02,31.78,31.89,239247.0,28.2328,28.3124,28.1002,28.1975,239247.0
2019-04-17 12:10:00,31.89,31.97,31.86,31.96,96024.0,28.1975,28.2682,28.1709,28.2594,96024.0
2019-04-17 12:20:00,31.96,31.98,31.89,31.94,88354.0,28.2594,28.277,28.1975,28.2417,88354.0
2019-04-17 12:30:00,31.94,31.96,31.88,31.93,68832.0,28.2417,28.2594,28.1886,28.2328,68832.0
2019-04-17 12:40:00,31.93,31.96,31.9,31.95,55198.0,28.2328,28.2594,28.2063,28.2505,55198.0
2019-04-17 12:50:00,31.95,32.04,31.94,31.96,236217.0,28.2505,28.3301,28.2417,28.2594,236217.0
2019-04-17 13:00:00,31.96,31.98,31.94,31.97,132374.0,28.2594,28.277,28.2417,28.2682,132374.0
2019-04-17 13:10:00,31.96,32.0,31.92,31.97,140372.0,28.2594,28.2947,28.224,28.2682,140372.0
2019-04-17 13:20:00,31.96,32.0,31.92,31.95,122078.0,28.2594,28.2947,28.224,28.2505,122078.0
2019-04-17 13:30:00,31.95,32.03,31.92,31.98,145706.0,28.2505,28.3212,28.224,28.277,145706.0
2019-04-17 13:40:00,31.97,32.01,31.9,31.91,222557.0,28.2682,28.3036,28.2063,28.2151,222557.0
2019-04-17 13:50:00,31.9,31.97,31.86,31.96,155987.0,28.2063,28.2682,28.1709,28.2594,155987.0
2019-04-17 14:00:00,31.96,31.98,31.93,31.93,45519.0,28.2594,28.277,28.2328,28.2328,45519.0
2019-04-17 14:10:00,31.93,31.93,31.84,31.85,92805.0,28.2328,28.2328,28.1532,28.1621,92805.0
2019-04-17 14:20:00,31.84,31.87,31.75,31.76,160411.0,28.1532,28.1798,28.0737,28.0825,160411.0
2019-04-17 14:30:00,31.76,31.78,31.67,31.68,93727.0,28.0825,28.1002,28.0029,28.0118,93727.0
2019-04-17 14:40:00,31.68,31.71,31.66,31.71,44950.0,28.0118,28.0383,27.9941,28.0383,44950.0
2019-04-17 14:50:00,31.71,31.76,31.68,31.68,118170.0,28.0383,28.0825,28.0118,28.0118,118170.0
2019-04-17 15:00:00,31.68,31.71,31.63,31.64,238579.0,28.0118,28.0383,27.9676,27.9764,238579.0
2019-04-17 15:10:00,31.64,31.64,31.59,31.61,137794.0,27.9764,27.9764,27.9322,27.9499,137794.0
2019-04-17 15:20:00,31.61,31.67,31.59,31.6,215258.0,27.9499,28.0029,27.9322,27.941,215258.0
2019-04-17 15:30:00,31.6,31.64,31.57,31.63,248079.0,27.941,27.9764,27.9145,27.9676,248079.0
2019-04-17 15:40:00,31.64,31.77,31.63,31.77,419883.0,27.9764,28.0914,27.9676,28.0914,419883.0
2019-04-17 15:50:00,31.76,31.77,31.59,31.59,1406162.0,28.0825,28.0914,27.9322,27.9322,1406162.0
2019-04-18 09:30:00,31.7,32.05,31.65,31.67,520067.0,28.0295,28.3389,27.9852,28.0029,520067.0
2019-04-18 09:40:00,31.67,32.05,31.65,32.04,225114.0,28.0029,28.3389,27.9852,28.3301,225114.0
2019-04-18 09:50:00,32.05,32.3,32.05,32.25,265208.0,28.3389,28.56,28.3389,28.5158,265208.0
2019-04-18 10:00:00,32.26,32.27,32.03,32.11,165995.0,28.5246,28.5335,28.3212,28.392,165995.0
2019-04-18 10:10:00,32.11,32.19,32.0,32.05,114193.0,28.392,28.4627,28.2947,28.3389,114193.0
2019-04-18 10:20:00,32.04,32.06,31.84,32.0,163503.0,28.3301,28.3478,28.1532,28.2947,163503.0
2019-04-18 10:30:00,31.99,32.02,31.83,31.85,164426.0,28.2859,28.3124,28.1444,28.1621,164426.0
2019-04-18 10:40:00,31.85,31.85,31.68,31.71,249462.0,28.1621,28.1621,28.0118,28.0383,249462.0
2019-04-18 10:50:00,31.71,31.75,31.55,31.6,171320.0,28.0383,28.0737,27.8968,27.941,171320.0
2019-04-18 11:00:00,31.6,31.65,31.57,31.63,259808.0,27.941,27.9852,27.9145,27.9676,259808.0
2019-04-18 11:10:00,31.63,31.64,31.41,31.43,267643.0,27.9676,27.9764,27.773,27.7907,267643.0
2019-04-18 11:20:00,31.43,31.52,31.39,31.51,174878.0,27.7907,27.8703,27.7554,27.8615,174878.0
2019-04-18 11:30:00,31.51,31.59,31.48,31.52,112161.0,27.8615,27.9322,27.8349,27.8703,112161.0
2019-04-18 11:40:00,31.53,31.68,31.52,31.66,203246.0,27.8791,28.0118,27.8703,27.9941,203246.0
2019-04-18 11:50:00,31.66,31.71,31.61,31.68,100183.0,27.9941,28.0383,27.9499,28.0118,100183.0
2019-04-18 12:00:00,31.68,31.69,31.64,31.65,125508.0,28.0118,28.0206,27.9764,27.9852,125508.0
2019-04-18 12:10:00,31.65,31.66,31.51,31.55,185697.0,27.9852,27.9941,27.8615,27.8968,185697.0
2019-04-18 12:20:00,31.55,31.58,31.46,31.5,126599.0,27.8968,27.9234,27.8172,27.8526,126599.0
2019-04-18 12:30:00,31.5,31.52,31.47,31.51,108141.0,27.8526,27.8703,27.8261,27.8615,108141.0
2019-04-18 12:40:00,31.51,31.58,31.47,31.58,213820.0,27.8615,27.9234,27.8261,27.9234,213820.0
2019-04-18 12:50:00,31.58,31.58,31.5,31.53,109836.0,27.9234,27.9234,27.8526,27.8791,109836.0
2019-04-18 13:00:00,31.54,31.57,31.47,31.49,104115.0,27.888,27.9145,27.8261,27.8438,104115.0
2019-04-18 13:10:00,31.5,31.54,31.4,31.4,159513.0,27.8526,27.888,27.7642,27.7642,159513.0
2019-04-18 13:20:00,31.41,31.41,31.19,31.19,275328.0,27.773,27.773,27.5785,27.5785,275328.0
2019-04-18 13:30:00,31.19,31.27,31.18,31.25,336898.0,27.5785,27.6492,27.5697,27.6316,336898.0
2019-04-18 13:40:00,31.24,31.24,31.14,31.14,201923.0,27.6227,27.6227,27.5343,27.5343,201923.0
2019-04-18 13:50:00,31.15,31.25,31.14,31.2,150293.0,27.5431,27.6316,27.5343,27.5874,150293.0
2019-04-18 14:00:00,31.19,31.21,31.13,31.2,158116.0,27.5785,27.5962,27.5255,27.5874,158116.0
2019-04-18 14:10:00,31.21,31.22,31.09,31.19,143115.0,27.5962,27.605,27.4901,27.5785,143115.0
2019-04-18 14:20:00,31.18,31.25,31.13,31.25,180206.0,27.5697,27.6316,27.5255,27.6316,180206.0
2019-04-18 14:30:00,31.25,31.3,31.2,31.28,102335.0,27.6316,27.6758,27.5874,27.6581,102335.0
2019-04-18 14:40:00,31.28,31.28,31.17,31.22,179922.0,27.6581,27.6581,27.5608,27.605,179922.0
2019-04-18 14:50:00,31.21,31.23,31.16,31.19,184124.0,27.5962,27.6139,27.552,27.5785,184124.0
2019-04-18 15:00:00,31.19,31.26,31.18,31.23,243074.0,27.5785,27.6404,27.5697,27.6139,243074.0
2019-04-18 15:10:00,31.22,31.27,31.21,31.23,166828.0,27.605,27.6492,27.5962,27.6139,166828.0
2019-04-18 15:20:00,31.22,31.29,31.22,31.25,206640.0,27.605,27.6669,27.605,27.6316,206640.0
2019-04-18 15:30:00,31.24,31.25,31.16,31.2,332181.0,27.6227,27.6316,27.552,27.5874,332181.0
2019-04-18 15:40:00,31.19,31.24,31.18,31.18,340481.0,27.5785,27.6227,27.5697,27.5697,340481.0
2019-04-18 15:50:00,31.19,31.21,31.11,31.14,1047609.0,27.5785,27.5962,27.5078,27.5343,1047609.0
2019-04-22 09:30:00,31.82,32.09,31.22,31.64,1044068.0,28.1356,28.3743,27.605,27.9764,1044068.0
2019-04-22 09:40:00,31.65,31.65,31.04,31.19,961676.0,27.9852,27.9852,27.4459,27.5785,961676.0
2019-04-22 09:50:00,31.19,31.38,31.0,31.37,497166.0,27.5785,27.7465,27.4105,27.7377,497166.0
2019-04-22 10:00:00,31.36,31.41,31.08,31.25,714515.0,27.7288,27.773,27.4812,27.6316,714515.0
2019-04-22 10:10:00,31.25,31.3,31.02,31.09,485269.0,27.6316,27.6758,27.4282,27.4901,485269.0
2019-04-22 10:20:00,31.1,31.13,30.85,30.98,618503.0,27.4989,27.5255,27.2779,27.3928,618503.0
2019-04-22 10:30:00,30.99,31.06,30.79,30.84,485189.0,27.4017,27.4636,27.2248,27.269,485189.0
2019-04-22 10:40:00,30.84,30.87,30.64,30.83,543418.0,27.269,27.2956,27.0922,27.2602,543418.0
2019-04-22 10:50:00,30.83,30.99,30.7,30.87,557343.0,27.2602,27.4017,27.1452,27.2956,557343.0
2019-04-22 11:00:00,30.87,30.98,30.78,30.92,415887.0,27.2956,27.3928,27.216,27.3398,415887.0
2019-04-22 11:10:00,30.93,31.0,30.82,30.99,510718.0,27.3486,27.4105,27.2514,27.4017,510718.0
2019-04-22 11:20:00,30.99,31.09,30.92,31.08,529991.0,27.4017,27.4901,27.3398,27.4812,529991.0
2019-04-22 11:30:00,31.08,31.11,30.9,31.03,420854.0,27.4812,27.5078,27.3221,27.437,420854.0
2019-04-22 11:40:00,31.03,31.11,30.98,31.0,365426.0,27.437,27.5078,27.3928,27.4105,365426.0
2019-04-22 11:50:00,31.0,31.19,30.99,31.18,447078.0,27.4105,27.5785,27.4017,27.5697,447078.0
2019-04-22 12:00:00,31.17,31.29,31.15,31.28,521117.0,27.5608,27.6669,27.5431,27.6581,521117.0
2019-04-22 12:10:00,31.28,31.47,31.26,31.39,559287.0,27.6581,27.8261,27.6404,27.7554,559287.0
2019-04-22 12:20:00,31.39,31.43,31.31,31.38,344847.0,27.7554,27.7907,27.6846,27.7465,344847.0
2019-04-22 12:30:00,31.38,31.4,31.24,31.36,259446.0,27.7465,27.7642,27.6227,27.7288,259446.0
2019-04-22 12:40:00,31.37,31.37,31.21,31.25,243214.0,27.7377,27.7377,27.5962,27.6316,243214.0
2019-04-22 12:50:00,31.25,31.27,31.15,31.22,219789.0,27.6316,27.6492,27.5431,27.605,219789.0
2019-04-22 13:00:00,31.21,31.35,31.2,31.21,287021.0,27.5962,27.72,27.5874,27.5962,287021.0
2019-04-22 13:10:00,31.21,31.26,31.17,31.18,174352.0,27.5962,27.6404,27.5608,27.5697,174352.0
2019-04-22 13:20:00,31.18,31.24,31.14,31.23,242469.0,27.5697,27.6227,27.5343,27.6139,242469.0
2019-04-22 13:30:00,31.23,31.27,31.15,31.26,374798.0,27.6139,27.6492,27.5431,27.6404,374798.0
2019-04-22 13:40:00,31.26,31.29,31.09,31.12,330802.0,27.6404,27.6669,27.4901,27.5166,330802.0
2019-04-22 13:50:00,31.11,31.2,31.04,31.08,338094.0,27.5078,27.5874,27.4459,27.4812,338094.0
2019-04-22 14:00:00,31.09,31.1,30.94,30.99,405043.0,27.4901,27.4989,27.3575,27.4017,405043.0
2019-04-22 14:10:00,30.99,30.99,30.83,30.91,462500.0,27.4017,27.4017,27.2602,27.3309,462500.0
2019-04-22 14:20:00,30.9,30.9,30.78,30.83,311756.0,27.3221,27.3221,27.216,27.2602,311756.0
2019-04-22 14:30:00,30.83,30.86,30.76,30.78,293873.0,27.2602,27.2867,27.1983,27.216,293873.0
2019-04-22 14:40:00,30.77,30.83,30.76,30.78,301056.0,27.2071,27.2602,27.1983,27.216,301056.0
2019-04-22 14:50:00,30.78,30.81,30.7,30.71,299591.0,27.216,27.2425,27.1452,27.1541,299591.0
2019-04-22 15:00:00,30.71,30.72,30.61,30.7,455523.0,27.1541,27.1629,27.0657,27.1452,455523.0
2019-04-22 15:10:00,30.71,30.73,30.63,30.66,285633.0,27.1541,27.1718,27.0834,27.1099,285633.0
2019-04-22 15:20:00,30.65,30.96,30.64,30.91,1083960.0,27.101,27.3751,27.0922,27.3309,1083960.0
2019-04-22 15:30:00,30.91,31.0,30.84,30.99,1206613.0,27.3309,27.4105,27.269,27.4017,1206613.0
2019-04-22 15:40:00,30.99,31.0,30.88,30.98,807894.0,27.4017,27.4105,27.3044,27.3928,807894.0
2019-04-22 15:50:00,30.98,31.09,30.95,31.08,1555346.0,27.3928,27.4901,27.3663,27.4812,1555346.0
2019-04-23 09:30:00,31.18,31.48,31.1,31.39,791082.0,27.5697,27.8349,27.4989,27.7554,791082.0
2019-04-23 09:40:00,31.39,31.54,31.24,31.25,533473.0,27.7554,27.888,27.6227,27.6316,533473.0
2019-04-23 09:50:00,31.24,31.26,30.88,30.98,411876.0,27.6227,27.6404,27.3044,27.3928,411876.0
2019-04-23 10:00:00,30.98,31.09,30.87,30.9,435888.0,27.3928,27.4901,27.2956,27.3221,435888.0
2019-04-23 10:10:00,30.89,30.96,30.73,30.74,310611.0,27.3132,27.3751,27.1718,27.1806,310611.0
2019-04-23 10:20:00,30.75,30.99,30.74,30.97,293029.0,27.1895,27.4017,27.1806,27.384,293029.0
2019-04-23 10:30:00,30.98,31.03,30.85,30.95,251399.0,27.3928,27.437,27.2779,27.3663,251399.0
2019-04-23 10:40:00,30.96,31.01,30.91,30.91,131112.0,27.3751,27.4194,27.3309,27.3309,131112.0
2019-04-23 10:50:00,30.92,31.02,30.89,31.01,136918.0,27.3398,27.4282,27.3132,27.4194,136918.0
2019-04-23 11:00:00,31.0,31.12,30.99,31.12,217771.0,27.4105,27.5166,27.4017,27.5166,217771.0
2019-04-23 11:10:00,31.11,31.23,31.1,31.14,293054.0,27.5078,27.6139,27.4989,27.5343,293054.0
2019-04-23 11:20:00,31.14,31.16,31.04,31.05,270339.0,27.5343,27.552,27.4459,27.4547,270339.0
2019-04-23 11:30:00,31.05,31.1,31.0,31.04,178893.0,27.4547,27.4989,27.4105,27.4459,178893.0
2019-04-23 11:40:00,31.04,31.08,30.98,31.04,184871.0,27.4459,27.4812,27.3928,27.4459,184871.0
2019-04-23 11:50:00,31.04,31.19,31.04,31.16,220264.0,27.4459,27.5785,27.4459,27.552,220264.0
2019-04-23 12:00:00,31.16,31.22,31.12,31.19,166062.0,27.552,27.605,27.5166,27.5785,166062.0
2019-04-23 12:10:00,31.19,31.26,31.19,31.23,143752.0,27.5785,27.6404,27.5785,27.6139,143752.0
2019-04-23 12:20:00,31.23,31.35,31.21,31.29,274114.0,27.6139,27.72,27.5962,27.6669,274114.0
2019-04-23 12:30:00,31.3,31.36,31.27,31.33,173761.0,27.6758,27.7288,27.6492,27.7023,173761.0
2019-04-23 12:40:00,31.34,31.35,31.28,31.29,260909.0,27.7111,27.72,27.6581,27.6669,260909.0
2019-04-23 12:50:00,31.29,31.38,31.27,31.32,266948.0,27.6669,27.7465,27.6492,27.6935,266948.0
2019-04-23 13:00:00,31.32,31.34,31.28,31.33,160070.0,27.6935,27.7111,27.6581,27.7023,160070.0
2019-04-23 13:10:00,31.33,31.33,31.25,31.31,220440.0,27.7023,27.7023,27.6316,27.6846,220440.0
2019-04-23 13:20:00,31.3,31.32,31.27,31.3,101470.0,27.6758,27.6935,27.6492,27.6758,101470.0
2019-04-23 13:30:00,31.3,31.31,31.25,31.27,144809.0,27.6758,27.6846,27.6316,27.6492,144809.0
2019-04-23 13:40:00,31.27,31.27,31.18,31.21,188181.0,27.6492,27.6492,27.5697,27.5962,188181.0
2019-04-23 13:50:00,31.21,31.25,31.19,31.21,110903.0,27.5962,27.6316,27.5785,27.5962,110903.0
2019-04-23 14:00:00,31.21,31.24,31.2,31.23,84004.0,27.5962,27.6227,27.5874,27.6139,84004.0
2019-04-23 14:10:00,31.23,31.3,31.23,31.26,84157.0,27.6139,27.6758,27.6139,27.6404,84157.0
2019-04-23 14:20:00,31.26,31.29,31.24,31.25,130199.0,27.6404,27.6669,27.6227,27.6316,130199.0
2019-04-23 14:30:00,31.25,31.27,31.21,31.25,94495.0,27.6316,27.6492,27.5962,27.6316,94495.0
2019-04-23 14:40:00,31.25,31.29,31.24,31.28,86478.0,27.6316,27.6669,27.6227,27.6581,86478.0
2019-04-23 14:50:00,31.28,31.29,31.2,31.21,104437.0,27.6581,27.6669,27.5874,27.5962,104437.0
2019-04-23 15:00:00,31.21,31.23,31.11,31.12,150217.0,27.5962,27.6139,27.5078,27.5166,150217.0
2019-04-23 15:10:00,31.11,31.14,31.06,31.06,104610.0,27.5078,27.5343,27.4636,27.4636,104610.0
2019-04-23 15:20:00,31.06,31.1,31.02,31.03,125340.0,27.4636,27.4989,27.4282,27.437,125340.0
2019-04-23 15:30:00,31.03,31.08,31.02,31.05,203072.0,27.437,27.4812,27.4282,27.4547,203072.0
2019-04-23 15:40:00,31.06,31.1,31.03,31.08,339585.0,27.4636,27.4989,27.437,27.4812,339585.0
2019-04-23 15:50:00,31.07,31.16,31.05,31.14,981950.0,27.4724,27.552,27.4547,27.5343,981950.0
2019-04-24 09:30:00,30.96,31.0,30.3,30.45,789916.0,27.3751,27.4105,26.7916,26.9242,789916.0
2019-04-24 09:40:00,30.45,30.58,30.34,30.55,502019.0,26.9242,27.0391,26.8269,27.0126,502019.0
2019-04-24 09:50:00,30.56,30.64,30.51,30.61,141278.0,27.0215,27.0922,26.9772,27.0657,141278.0
2019-04-24 10:00:00,30.6,30.6,30.44,30.51,384612.0,27.0568,27.0568,26.9154,26.9772,384612.0
2019-04-24 10:10:00,30.51,30.61,30.45,30.61,347063.0,26.9772,27.0657,26.9242,27.0657,347063.0
2019-04-24 10:20:00,30.62,30.79,30.61,30.74,177294.0,27.0745,27.2248,27.0657,27.1806,177294.0
2019-04-24 10:30:00,30.74,30.75,30.61,30.69,133690.0,27.1806,27.1895,27.0657,27.1364,133690.0
2019-04-24 10:40:00,30.69,30.7,30.55,30.55,320104.0,27.1364,27.1452,27.0126,27.0126,320104.0
2019-04-24 10:50:00,30.56,30.6,30.44,30.49,247142.0,27.0215,27.0568,26.9154,26.9596,247142.0
2019-04-24 11:00:00,30.49,30.58,30.46,30.48,128832.0,26.9596,27.0391,26.933,26.9507,128832.0
2019-04-24 11:10:00,30.48,30.5,30.43,30.45,242390.0,26.9507,26.9684,26.9065,26.9242,242390.0
2019-04-24 11:20:00,30.45,30.46,30.3,30.34,465573.0,26.9242,26.933,26.7916,26.8269,465573.0
2019-04-24 11:30:00,30.35,30.39,30.3,30.32,210451.0,26.8358,26.8711,26.7916,26.8092,210451.0
2019-04-24 11:40:00,30.32,30.38,30.29,30.33,167701.0,26.8092,26.8623,26.7827,26.8181,167701.0
2019-04-24 11:50:00,30.33,30.38,30.32,30.38,122630.0,26.8181,26.8623,26.8092,26.8623,122630.0
2019-04-24 12:00:00,30.37,30.41,30.35,30.36,168932.0,26.8535,26.8888,26.8358,26.8446,168932.0
2019-04-24 12:10:00,30.36,30.48,30.35,30.44,217773.0,26.8446,26.9507,26.8358,26.9154,217773.0
2019-04-24 12:20:00,30.44,30.46,30.38,30.39,174449.0,26.9154,26.933,26.8623,26.8711,174449.0
2019-04-24 12:30:00,30.39,30.39,30.29,30.32,187279.0,26.8711,26.8711,26.7827,26.8092,187279.0
2019-04-24 12:40:00,30.32,30.33,30.25,30.26,138527.0,26.8092,26.8181,26.7474,26.7562,138527.0
2019-04-24 12:50:00,30.27,30.3,30.25,30.25,142628.0,26.765,26.7916,26.7474,26.7474,142628.0
2019-04-24 13:00:00,30.25,30.26,30.16,30.17,269634.0,26.7474,26.7562,26.6678,26.6766,269634.0
2019-04-24 13:10:00,30.17,30.21,30.13,30.19,128160.0,26.6766,26.712,26.6412,26.6943,128160.0
2019-04-24 13:20:00,30.19,30.28,30.18,30.28,81231.0,26.6943,26.7739,26.6855,26.7739,81231.0
2019-04-24 13:30:00,30.27,30.29,30.24,30.27,96975.0,26.765,26.7827,26.7385,26.765,96975.0
2019-04-24 13:40:00,30.27,30.27,30.2,30.2,173867.0,26.765,26.765,26.7031,26.7031,173867.0
2019-04-24 13:50:00,30.2,30.22,30.15,30.17,95716.0,26.7031,26.7208,26.6589,26.6766,95716.0
2019-04-24 14:00:00,30.17,30.21,30.15,30.16,73518.0,26.6766,26.712,26.6589,26.6678,73518.0
2019-04-24 14:10:00,30.17,30.17,30.1,30.12,104804.0,26.6766,26.6766,26.6147,26.6324,104804.0
2019-04-24 14:20:00,30.12,30.13,30.04,30.06,157368.0,26.6324,26.6412,26.5617,26.5794,157368.0
2019-04-24 14:30:00,30.06,30.11,30.01,30.1,222824.0,26.5794,26.6236,26.5351,26.6147,222824.0
2019-04-24 14:40:00,30.1,30.24,30.08,30.24,198146.0,26.6147,26.7385,26.597,26.7385,198146.0
2019-04-24 14:50:00,30.24,30.3,30.2,30.22,275447.0,26.7385,26.7916,26.7031,26.7208,275447.0
2019-04-24 15:00:00,30.22,30.26,30.22,30.25,181028.0,26.7208,26.7562,26.7208,26.7474,181028.0
2019-04-24 15:10:00,30.25,30.25,30.18,30.19,197797.0,26.7474,26.7474,26.6855,26.6943,197797.0
2019-04-24 15:20:00,30.2,30.24,30.15,30.24,167859.0,26.7031,26.7385,26.6589,26.7385,167859.0
2019-04-24 15:30:00,30.24,30.28,30.21,30.22,293513.0,26.7385,26.7739,26.712,26.7208,293513.0
2019-04-24 15:40:00,30.22,30.25,30.16,30.21,388910.0,26.7208,26.7474,26.6678,26.712,388910.0
2019-04-24 15:50:00,30.21,30.21,30.1,30.11,856373.0,26.712,26.712,26.6147,26.6236,856373.0
2019-04-25 09:30:00,30.16,30.18,29.72,30.04,385478.0,26.6678,26.6855,26.2787,26.5617,385478.0
2019-04-25 09:40:00,30.04,30.05,29.73,29.9,279073.0,26.5617,26.5705,26.2876,26.4379,279073.0
2019-04-25 09:50:00,29.9,29.9,29.77,29.81,209560.0,26.4379,26.4379,26.3229,26.3583,209560.0
2019-04-25 10:00:00,29.82,29.91,29.79,29.85,167106.0,26.3671,26.4467,26.3406,26.3937,167106.0
2019-04-25 10:10:00,29.85,29.87,29.68,29.7,159217.0,26.3937,26.4114,26.2434,26.261,159217.0
2019-04-25 10:20:00,29.7,29.82,29.69,29.74,129650.0,26.261,26.3671,26.2522,26.2964,129650.0
2019-04-25 10:30:00,29.73,29.73,29.51,29.62,215185.0,26.2876,26.2876,26.093,26.1903,215185.0
2019-04-25 10:40:00,29.62,29.75,29.6,29.68,251630.0,26.1903,26.3052,26.1726,26.2434,251630.0
2019-04-25 10:50:00,29.68,29.71,29.5,29.52,157038.0,26.2434,26.2699,26.0842,26.1019,157038.0
2019-04-25 11:00:00,29.52,29.63,29.45,29.57,256227.0,26.1019,26.1991,26.04,26.1461,256227.0
2019-04-25 11:10:00,29.56,29.65,29.53,29.62,150808.0,26.1372,26.2168,26.1107,26.1903,150808.0
2019-04-25 11:20:00,29.62,29.71,29.6,29.63,163437.0,26.1903,26.2699,26.1726,26.1991,163437.0
2019-04-25 11:30:00,29.63,29.64,29.48,29.58,252217.0,26.1991,26.208,26.0665,26.1549,252217.0
2019-04-25 11:40:00,29.58,29.6,29.54,29.55,92205.0,26.1549,26.1726,26.1196,26.1284,92205.0
2019-04-25 11:50:00,29.54,29.68,29.5,29.65,175620.0,26.1196,26.2434,26.0842,26.2168,175620.0
2019-04-25 12:00:00,29.66,29.7,29.65,29.69,165120.0,26.2257,26.261,26.2168,26.2522,165120.0
2019-04-25 12:10:00,29.68,29.72,29.56,29.56,150764.0,26.2434,26.2787,26.1372,26.1372,150764.0
2019-04-25 12:20:00,29.55,29.58,29.5,29.5,96239.0,26.1284,26.1549,26.0842,26.0842,96239.0
2019-04-25 12:30:00,29.51,29.56,29.5,29.52,125195.0,26.093,26.1372,26.0842,26.1019,125195.0
2019-04-25 12:40:00,29.52,29.56,29.5,29.55,103293.0,26.1019,26.1372,26.0842,26.1284,103293.0
2019-04-25 12:50:00,29.55,29.61,29.54,29.6,122771.0,26.1284,26.1815,26.1196,26.1726,122771.0
2019-04-25 13:00:00,29.59,29.61,29.54,29.57,135366.0,26.1638,26.1815,26.1196,26.1461,135366.0
2019-04-25 13:10:00,29.57,29.58,29.53,29.53,116999.0,26.1461,26.1549,26.1107,26.1107,116999.0
2019-04-25 13:20:00,29.54,29.55,29.49,29.55,79412.0,26.1196,26.1284,26.0754,26.1284,79412.0
2019-04-25 13:30:00,29.55,29.56,29.48,29.49,77900.0,26.1284,26.1372,26.0665,26.0754,77900.0
2019-04-25 13:40:00,29.48,29.51,29.42,29.42,97603.0,26.0665,26.093,26.0135,26.0135,97603.0
2019-04-25 13:50:00,29.43,29.44,29.35,29.37,122992.0,26.0223,26.0311,25.9516,25.9692,122992.0
2019-04-25 14:00:00,29.38,29.41,29.35,29.38,127073.0,25.9781,26.0046,25.9516,25.9781,127073.0
2019-04-25 14:10:00,29.37,29.38,29.25,29.27,229960.0,25.9692,25.9781,25.8631,25.8808,229960.0
2019-04-25 14:20:00,29.26,29.26,29.18,29.24,160942.0,25.872,25.872,25.8012,25.8543,160942.0
2019-04-25 14:30:00,29.24,29.25,29.2,29.21,120137.0,25.8543,25.8631,25.8189,25.8278,120137.0
2019-04-25 14:40:00,29.21,29.24,29.19,29.22,95355.0,25.8278,25.8543,25.8101,25.8366,95355.0
2019-04-25 14:50:00,29.23,29.32,29.22,29.29,151588.0,25.8455,25.925,25.8366,25.8985,151588.0
2019-04-25 15:00:00,29.29,29.31,29.23,29.23,131370.0,25.8985,25.9162,25.8455,25.8455,131370.0
2019-04-25 15:10:00,29.24,29.27,29.2,29.24,166778.0,25.8543,25.8808,25.8189,25.8543,166778.0
2019-04-25 15:20:00,29.24,29.42,29.23,29.4,198213.0,25.8543,26.0135,25.8455,25.9958,198213.0
2019-04-25 15:30:00,29.4,29.41,29.32,29.33,266725.0,25.9958,26.0046,25.925,25.9339,266725.0
2019-04-25 15:40:00,29.33,29.37,29.29,29.29,406861.0,25.9339,25.9692,25.8985,25.8985,406861.0
2019-04-25 15:50:00,29.3,29.32,29.2,29.21,778028.0,25.9074,25.925,25.8189,25.8278,778028.0
2019-04-26 09:30:00,28.93,28.97,28.62,28.67,532583.0,25.5802,25.6156,25.3061,25.3503,532583.0
2019-04-26 09:40:00,28.66,28.73,28.43,28.71,420663.0,25.3415,25.4034,25.1381,25.3857,420663.0
2019-04-26 09:50:00,28.71,28.92,28.7,28.75,495208.0,25.3857,25.5714,25.3768,25.421,495208.0
2019-04-26 10:00:00,28.74,28.9,28.73,28.8,199793.0,25.4122,25.5537,25.4034,25.4652,199793.0
2019-04-26 10:10:00,28.8,28.85,28.67,28.7,143743.0,25.4652,25.5095,25.3503,25.3768,143743.0
2019-04-26 10:20:00,28.69,28.75,28.67,28.7,116720.0,25.368,25.421,25.3503,25.3768,116720.0
2019-04-26 10:30:00,28.7,28.7,28.57,28.62,199849.0,25.3768,25.3768,25.2619,25.3061,199849.0
2019-04-26 10:40:00,28.61,28.66,28.56,28.62,157005.0,25.2972,25.3415,25.253,25.3061,157005.0
2019-04-26 10:50:00,28.62,28.65,28.4,28.43,226385.0,25.3061,25.3326,25.1116,25.1381,226385.0
2019-04-26 11:00:00,28.42,28.42,28.29,28.35,217526.0,25.1292,25.1292,25.0143,25.0674,217526.0
2019-04-26 11:10:00,28.35,28.46,28.33,28.45,193216.0,25.0674,25.1646,25.0497,25.1558,193216.0
2019-04-26 11:20:00,28.45,28.81,28.44,28.81,352196.0,25.1558,25.4741,25.1469,25.4741,352196.0
2019-04-26 11:30:00,28.8,28.82,28.66,28.77,260104.0,25.4652,25.4829,25.3415,25.4387,260104.0
2019-04-26 11:40:00,28.76,28.86,28.75,28.84,199518.0,25.4299,25.5183,25.421,25.5006,199518.0
2019-04-26 11:50:00,28.83,28.86,28.71,28.78,226519.0,25.4918,25.5183,25.3857,25.4476,226519.0
2019-04-26 12:00:00,28.78,28.96,28.76,28.91,188004.0,25.4476,25.6067,25.4299,25.5625,188004.0
2019-04-26 12:10:00,28.92,28.97,28.88,28.93,86013.0,25.5714,25.6156,25.536,25.5802,86013.0
2019-04-26 12:20:00,28.94,28.95,28.74,28.76,152604.0,25.589,25.5979,25.4122,25.4299,152604.0
2019-04-26 12:30:00,28.76,28.8,28.7,28.78,135399.0,25.4299,25.4652,25.3768,25.4476,135399.0
2019-04-26 12:40:00,28.78,28.86,28.76,28.84,151747.0,25.4476,25.5183,25.4299,25.5006,151747.0
2019-04-26 12:50:00,28.83,28.84,28.75,28.8,92500.0,25.4918,25.5006,25.421,25.4652,92500.0
2019-04-26 13:00:00,28.81,28.86,28.78,28.82,112655.0,25.4741,25.5183,25.4476,25.4829,112655.0
2019-04-26 13:10:00,28.83,28.89,28.77,28.87,189842.0,25.4918,25.5448,25.4387,25.5271,189842.0
2019-04-26 13:20:00,28.87,28.94,28.83,28.94,194065.0,25.5271,25.589,25.4918,25.589,194065.0
2019-04-26 13:30:00,28.94,28.94,28.76,28.76,159886.0,25.589,25.589,25.4299,25.4299,159886.0
2019-04-26 13:40:00,28.76,28.8,28.73,28.77,140293.0,25.4299,25.4652,25.4034,25.4387,140293.0
2019-04-26 13:50:00,28.77,28.81,28.76,28.8,91270.0,25.4387,25.4741,25.4299,25.4652,91270.0
2019-04-26 14:00:00,28.8,28.84,28.77,28.83,114832.0,25.4652,25.5006,25.4387,25.4918,114832.0
2019-04-26 14:10:00,28.83,28.83,28.75,28.77,92591.0,25.4918,25.4918,25.421,25.4387,92591.0
2019-04-26 14:20:00,28.77,28.87,28.77,28.83,149288.0,25.4387,25.5271,25.4387,25.4918,149288.0
2019-04-26 14:30:00,28.82,28.87,28.75,28.76,150022.0,25.4829,25.5271,25.421,25.4299,150022.0
2019-04-26 14:40:00,28.76,28.8,28.66,28.66,178510.0,25.4299,25.4652,25.3415,25.3415,178510.0
2019-04-26 14:50:00,28.66,28.67,28.6,28.61,176522.0,25.3415,25.3503,25.2884,25.2972,176522.0
2019-04-26 15:00:00,28.62,28.7,28.6,28.62,208889.0,25.3061,25.3768,25.2884,25.3061,208889.0
2019-04-26 15:10:00,28.62,28.64,28.57,28.62,200947.0,25.3061,25.3238,25.2619,25.3061,200947.0
2019-04-26 15:20:00,28.61,28.68,28.61,28.67,202112.0,25.2972,25.3591,25.2972,25.3503,202112.0
2019-04-26 15:30:00,28.67,28.78,28.66,28.76,294710.0,25.3503,25.4476,25.3415,25.4299,294710.0
2019-04-26 15:40:00,28.77,28.79,28.7,28.77,413927.0,25.4387,25.4564,25.3768,25.4387,413927.0
2019-04-26 15:50:00,28.78,28.9,28.77,28.85,856457.0,25.4476,25.5537,25.4387,25.5095,856457.0
2019-04-29 09:30:00,28.95,28.95,28.74,28.8,240837.0,25.5979,25.5979,25.4122,25.4652,240837.0
2019-04-29 09:40:00,28.8,29.09,28.78,29.07,198544.0,25.4652,25.7217,25.4476,25.704,198544.0
2019-04-29 09:50:00,29.08,29.1,28.98,28.99,155871.0,25.7128,25.7305,25.6244,25.6332,155871.0
2019-04-29 10:00:00,28.99,29.21,28.98,29.17,188837.0,25.6332,25.8278,25.6244,25.7924,188837.0
2019-04-29 10:10:00,29.16,29.16,29.03,29.15,100710.0,25.7836,25.7836,25.6686,25.7747,100710.0
2019-04-29 10:20:00,29.15,29.17,29.02,29.05,130786.0,25.7747,25.7924,25.6598,25.6863,130786.0
2019-04-29 10:30:00,29.05,29.11,29.02,29.06,135299.0,25.6863,25.7394,25.6598,25.6951,135299.0
2019-04-29 10:40:00,29.06,29.11,29.03,29.11,77976.0,25.6951,25.7394,25.6686,25.7394,77976.0
2019-04-29 10:50:00,29.11,29.11,28.98,28.99,112551.0,25.7394,25.7394,25.6244,25.6332,112551.0
2019-04-29 11:00:00,28.99,29.02,28.91,28.96,106572.0,25.6332,25.6598,25.5625,25.6067,106572.0
2019-04-29 11:10:00,28.97,28.98,28.9,28.94,98598.0,25.6156,25.6244,25.5537,25.589,98598.0
2019-04-29 11:20:00,28.94,29.02,28.92,28.94,170818.0,25.589,25.6598,25.5714,25.589,170818.0
2019-04-29 11:30:00,28.93,28.97,28.92,28.95,83010.0,25.5802,25.6156,25.5714,25.5979,83010.0
2019-04-29 11:40:00,28.94,28.95,28.9,28.93,159585.0,25.589,25.5979,25.5537,25.5802,159585.0
2019-04-29 11:50:00,28.93,28.98,28.92,28.96,69255.0,25.5802,25.6244,25.5714,25.6067,69255.0
2019-04-29 12:00:00,28.96,28.96,28.89,28.95,107984.0,25.6067,25.6067,25.5448,25.5979,107984.0
2019-04-29 12:10:00,28.96,29.0,28.94,28.99,89736.0,25.6067,25.6421,25.589,25.6332,89736.0
2019-04-29 12:20:00,28.99,29.01,28.94,28.97,103252.0,25.6332,25.6509,25.589,25.6156,103252.0
2019-04-29 12:30:00,28.98,29.01,28.96,28.98,86803.0,25.6244,25.6509,25.6067,25.6244,86803.0
2019-04-29 12:40:00,28.98,29.05,28.97,29.04,56555.0,25.6244,25.6863,25.6156,25.6775,56555.0
2019-04-29 12:50:00,29.04,29.09,29.03,29.08,137606.0,25.6775,25.7217,25.6686,25.7128,137606.0
2019-04-29 13:00:00,29.08,29.1,29.05,29.1,56046.0,25.7128,25.7305,25.6863,25.7305,56046.0
2019-04-29 13:10:00,29.1,29.12,29.06,29.07,69742.0,25.7305,25.7482,25.6951,25.704,69742.0
2019-04-29 13:20:00,29.07,29.09,29.01,29.03,85906.0,25.704,25.7217,25.6509,25.6686,85906.0
2019-04-29 13:30:00,29.03,29.06,29.01,29.05,80350.0,25.6686,25.6951,25.6509,25.6863,80350.0
2019-04-29 13:40:00,29.05,29.09,29.03,29.09,134570.0,25.6863,25.7217,25.6686,25.7217,134570.0
2019-04-29 13:50:00,29.08,29.1,29.06,29.07,79228.0,25.7128,25.7305,25.6951,25.704,79228.0
2019-04-29 14:00:00,29.07,29.09,29.0,29.01,120753.0,25.704,25.7217,25.6421,25.6509,120753.0
2019-04-29 14:10:00,29.0,29.01,28.95,29.0,97074.0,25.6421,25.6509,25.5979,25.6421,97074.0
2019-04-29 14:20:00,29.0,29.01,28.94,28.95,76366.0,25.6421,25.6509,25.589,25.5979,76366.0
2019-04-29 14:30:00,28.94,28.98,28.91,28.92,84385.0,25.589,25.6244,25.5625,25.5714,84385.0
2019-04-29 14:40:00,28.92,28.92,28.83,28.83,90935.0,25.5714,25.5714,25.4918,25.4918,90935.0
2019-04-29 14:50:00,28.84,28.86,28.8,28.81,108023.0,25.5006,25.5183,25.4652,25.4741,108023.0
2019-04-29 15:00:00,28.81,28.9,28.8,28.88,83598.0,25.4741,25.5537,25.4652,25.536,83598.0
2019-04-29 15:10:00,28.87,28.89,28.83,28.83,140971.0,25.5271,25.5448,25.4918,25.4918,140971.0
2019-04-29 15:20:00,28.84,28.84,28.75,28.79,179008.0,25.5006,25.5006,25.421,25.4564,179008.0
2019-04-29 15:30:00,28.79,28.84,28.78,28.8,145131.0,25.4564,25.5006,25.4476,25.4652,145131.0
2019-04-29 15:40:00,28.8,28.84,28.78,28.82,265496.0,25.4652,25.5006,25.4476,25.4829,265496.0
2019-04-29 15:50:00,28.82,28.85,28.75,28.76,555105.0,25.4829,25.5095,25.421,25.4299,555105.0
2019-04-30 09:30:00,28.86,28.89,28.64,28.65,276730.0,25.5183,25.5448,25.3238,25.3326,276730.0
2019-04-30 09:40:00,28.64,28.72,28.58,28.67,331407.0,25.3238,25.3945,25.2707,25.3503,331407.0
2019-04-30 09:50:00,28.67,28.69,28.51,28.53,213267.0,25.3503,25.368,25.2088,25.2265,213267.0
2019-04-30 10:00:00,28.54,28.55,28.38,28.46,264315.0,25.2354,25.2442,25.0939,25.1646,264315.0
2019-04-30 10:10:00,28.46,28.5,28.4,28.43,133248.0,25.1646,25.2,25.1116,25.1381,133248.0
2019-04-30 10:20:00,28.43,28.43,28.33,28.43,193725.0,25.1381,25.1381,25.0497,25.1381,193725.0
2019-04-30 10:30:00,28.43,28.59,28.4,28.57,214116.0,25.1381,25.2796,25.1116,25.2619,214116.0
2019-04-30 10:40:00,28.57,28.57,28.41,28.42,238111.0,25.2619,25.2619,25.1204,25.1292,238111.0
2019-04-30 10:50:00,28.42,28.48,28.4,28.46,204030.0,25.1292,25.1823,25.1116,25.1646,204030.0
2019-04-30 11:00:00,28.45,28.46,28.25,28.29,359318.0,25.1558,25.1646,24.9789,25.0143,359318.0
2019-04-30 11:10:00,28.29,28.32,28.2,28.29,127186.0,25.0143,25.0408,24.9347,25.0143,127186.0
2019-04-30 11:20:00,28.29,28.4,28.29,28.35,234162.0,25.0143,25.1116,25.0143,25.0674,234162.0
2019-04-30 11:30:00,28.35,28.37,28.29,28.36,133281.0,25.0674,25.085,25.0143,25.0762,133281.0
2019-04-30 11:40:00,28.36,28.37,28.22,28.29,251708.0,25.0762,25.085,24.9524,25.0143,251708.0
2019-04-30 11:50:00,28.29,28.41,28.28,28.38,151928.0,25.0143,25.1204,25.0055,25.0939,151928.0
2019-04-30 12:00:00,28.38,28.44,28.35,28.43,156442.0,25.0939,25.1469,25.0674,25.1381,156442.0
2019-04-30 12:10:00,28.43,28.48,28.42,28.43,153759.0,25.1381,25.1823,25.1292,25.1381,153759.0
2019-04-30 12:20:00,28.43,28.43,28.35,28.36,186340.0,25.1381,25.1381,25.0674,25.0762,186340.0
2019-04-30 12:30:00,28.37,28.37,28.28,28.29,147972.0,25.085,25.085,25.0055,25.0143,147972.0
2019-04-30 12:40:00,28.28,28.32,28.24,28.25,119785.0,25.0055,25.0408,24.9701,24.9789,119785.0
2019-04-30 12:50:00,28.25,28.26,28.22,28.26,132764.0,24.9789,24.9878,24.9524,24.9878,132764.0
2019-04-30 13:00:00,28.26,28.33,28.25,28.3,124063.0,24.9878,25.0497,24.9789,25.0231,124063.0
2019-04-30 13:10:00,28.3,28.31,28.26,28.27,79614.0,25.0231,25.032,24.9878,24.9966,79614.0
2019-04-30 13:20:00,28.27,28.3,28.25,28.29,114168.0,24.9966,25.0231,24.9789,25.0143,114168.0
2019-04-30 13:30:00,28.29,28.38,28.27,28.32,298945.0,25.0143,25.0939,24.9966,25.0408,298945.0
2019-04-30 13:40:00,28.32,28.35,28.3,28.34,200641.0,25.0408,25.0674,25.0231,25.0585,200641.0
2019-04-30 13:50:00,28.35,28.35,28.29,28.32,178630.0,25.0674,25.0674,25.0143,25.0408,178630.0
2019-04-30 14:00:00,28.32,28.39,28.27,28.38,173067.0,25.0408,25.1027,24.9966,25.0939,173067.0
2019-04-30 14:10:00,28.39,28.41,28.36,28.38,167913.0,25.1027,25.1204,25.0762,25.0939,167913.0
2019-04-30 14:20:00,28.39,28.4,28.36,28.37,102102.0,25.1027,25.1116,25.0762,25.085,102102.0
2019-04-30 14:30:00,28.38,28.39,28.34,28.38,129007.0,25.0939,25.1027,25.0585,25.0939,129007.0
2019-04-30 14:40:00,28.38,28.39,28.34,28.36,129331.0,25.0939,25.1027,25.0585,25.0762,129331.0
2019-04-30 14:50:00,28.37,28.38,28.3,28.34,174025.0,25.085,25.0939,25.0231,25.0585,174025.0
2019-04-30 15:00:00,28.34,28.35,28.3,28.34,157020.0,25.0585,25.0674,25.0231,25.0585,157020.0
2019-04-30 15:10:00,28.35,28.35,28.3,28.33,161921.0,25.0674,25.0674,25.0231,25.0497,161921.0
2019-04-30 15:20:00,28.33,28.4,28.32,28.37,185649.0,25.0497,25.1116,25.0408,25.085,185649.0
2019-04-30 15:30:00,28.36,28.39,28.34,28.36,250461.0,25.0762,25.1027,25.0585,25.0762,250461.0
2019-04-30 15:40:00,28.36,28.36,28.31,28.34,370211.0,25.0762,25.0762,25.032,25.0585,370211.0
2019-04-30 15:50:00,28.34,28.37,28.29,28.33,1168671.0,25.0585,25.085,25.0143,25.0497,1168671.0
2019-05-01 09:30:00,28.37,28.54,28.23,28.5,241892.0,25.085,25.2354,24.9612,25.2,241892.0
2019-05-01 09:40:00,28.51,28.57,28.43,28.44,122581.0,25.2088,25.2619,25.1381,25.1469,122581.0
2019-05-01 09:50:00,28.44,28.48,28.31,28.33,161695.0,25.1469,25.1823,25.032,25.0497,161695.0
2019-05-01 10:00:00,28.32,28.32,28.1,28.12,310428.0,25.0408,25.0408,24.8463,24.864,310428.0
2019-05-01 10:10:00,28.12,28.16,28.02,28.14,222923.0,24.864,24.8994,24.7756,24.8817,222923.0
2019-05-01 10:20:00,28.15,28.22,28.07,28.08,137958.0,24.8905,24.9524,24.8198,24.8286,137958.0
2019-05-01 10:30:00,28.08,28.1,27.93,28.07,254074.0,24.8286,24.8463,24.696,24.8198,254074.0
2019-05-01 10:40:00,28.06,28.06,27.96,27.97,92791.0,24.8109,24.8109,24.7225,24.7314,92791.0
2019-05-01 10:50:00,27.98,27.98,27.91,27.95,151868.0,24.7402,24.7402,24.6783,24.7137,151868.0
2019-05-01 11:00:00,27.95,28.05,27.94,28.01,106077.0,24.7137,24.8021,24.7048,24.7667,106077.0
2019-05-01 11:10:00,28.01,28.04,27.98,28.01,100803.0,24.7667,24.7932,24.7402,24.7667,100803.0
2019-05-01 11:20:00,28.01,28.03,27.97,28.0,111371.0,24.7667,24.7844,24.7314,24.7579,111371.0
2019-05-01 11:30:00,28.0,28.08,27.99,28.03,224837.0,24.7579,24.8286,24.749,24.7844,224837.0
2019-05-01 11:40:00,28.04,28.08,28.01,28.03,148741.0,24.7932,24.8286,24.7667,24.7844,148741.0
2019-05-01 11:50:00,28.03,28.03,27.97,28.0,87564.0,24.7844,24.7844,24.7314,24.7579,87564.0
2019-05-01 12:00:00,28.0,28.0,27.92,27.94,89694.0,24.7579,24.7579,24.6871,24.7048,89694.0
2019-05-01 12:10:00,27.93,28.0,27.92,27.96,124800.0,24.696,24.7579,24.6871,24.7225,124800.0
2019-05-01 12:20:00,27.96,28.02,27.94,28.01,153227.0,24.7225,24.7756,24.7048,24.7667,153227.0
2019-05-01 12:30:00,28.01,28.01,27.94,27.95,81042.0,24.7667,24.7667,24.7048,24.7137,81042.0
2019-05-01 12:40:00,27.96,28.0,27.95,27.96,168848.0,24.7225,24.7579,24.7137,24.7225,168848.0
2019-05-01 12:50:00,27.96,28.03,27.96,28.03,79972.0,24.7225,24.7844,24.7225,24.7844,79972.0
2019-05-01 13:00:00,28.03,28.06,27.95,27.96,105167.0,24.7844,24.8109,24.7137,24.7225,105167.0
2019-05-01 13:10:00,27.96,28.02,27.95,27.99,111402.0,24.7225,24.7756,24.7137,24.749,111402.0
2019-05-01 13:20:00,27.99,28.02,27.96,28.01,74117.0,24.749,24.7756,24.7225,24.7667,74117.0
2019-05-01 13:30:00,28.01,28.06,28.0,28.01,60150.0,24.7667,24.8109,24.7579,24.7667,60150.0
2019-05-01 13:40:00,28.01,28.05,27.99,28.01,61285.0,24.7667,24.8021,24.749,24.7667,61285.0
2019-05-01 13:50:00,28.02,28.02,27.96,27.98,74508.0,24.7756,24.7756,24.7225,24.7402,74508.0
2019-05-01 14:00:00,27.98,28.08,27.93,28.05,228160.0,24.7402,24.8286,24.696,24.8021,228160.0
2019-05-01 14:10:00,28.04,28.08,28.0,28.06,170955.0,24.7932,24.8286,24.7579,24.8109,170955.0
2019-05-01 14:20:00,28.06,28.06,28.0,28.0,111332.0,24.8109,24.8109,24.7579,24.7579,111332.0
2019-05-01 14:30:00,28.0,28.01,27.91,27.91,142904.0,24.7579,24.7667,24.6783,24.6783,142904.0
2019-05-01 14:40:00,27.91,27.98,27.9,27.93,228864.0,24.6783,24.7402,24.6695,24.696,228864.0
2019-05-01 14:50:00,27.93,28.02,27.92,28.01,145682.0,24.696,24.7756,24.6871,24.7667,145682.0
2019-05-01 15:00:00,28.0,28.02,27.93,27.94,157360.0,24.7579,24.7756,24.696,24.7048,157360.0
2019-05-01 15:10:00,27.94,28.02,27.93,28.02,198209.0,24.7048,24.7756,24.696,24.7756,198209.0
2019-05-01 15:20:00,28.01,28.01,27.9,27.96,174191.0,24.7667,24.7667,24.6695,24.7225,174191.0
2019-05-01 15:30:00,27.96,27.96,27.9,27.92,541048.0,24.7225,24.7225,24.6695,24.6871,541048.0
2019-05-01 15:40:00,27.91,27.94,27.73,27.74,484139.0,24.6783,24.7048,24.5191,24.528,484139.0
2019-05-01 15:50:00,27.75,27.76,27.57,27.58,871266.0,24.5368,24.5457,24.3777,24.3865,871266.0
2019-05-02 09:30:00,27.44,27.46,27.21,27.3,441738.0,24.2627,24.2804,24.0594,24.1389,441738.0
2019-05-02 09:40:00,27.3,27.53,27.26,27.41,197947.0,24.1389,24.3423,24.1036,24.2362,197947.0
2019-05-02 09:50:00,27.42,27.67,27.42,27.64,278249.0,24.245,24.4661,24.245,24.4396,278249.0
2019-05-02 10:00:00,27.63,27.79,27.61,27.71,292512.0,24.4307,24.5722,24.413,24.5015,292512.0
2019-05-02 10:10:00,27.71,27.71,27.56,27.67,197511.0,24.5015,24.5015,24.3688,24.4661,197511.0
2019-05-02 10:20:00,27.67,27.82,27.66,27.79,198251.0,24.4661,24.5987,24.4572,24.5722,198251.0
2019-05-02 10:30:00,27.79,27.9,27.64,27.64,301590.0,24.5722,24.6695,24.4396,24.4396,301590.0
2019-05-02 10:40:00,27.64,27.66,27.51,27.55,116452.0,24.4396,24.4572,24.3246,24.36,116452.0
2019-05-02 10:50:00,27.55,27.64,27.53,27.6,160320.0,24.36,24.4396,24.3423,24.4042,160320.0
2019-05-02 11:00:00,27.6,27.64,27.55,27.64,107599.0,24.4042,24.4396,24.36,24.4396,107599.0
2019-05-02 11:10:00,27.65,27.67,27.38,27.39,115929.0,24.4484,24.4661,24.2097,24.2185,115929.0
2019-05-02 11:20:00,27.38,27.39,27.31,27.32,197886.0,24.2097,24.2185,24.1478,24.1566,197886.0
2019-05-02 11:30:00,27.32,27.48,27.32,27.48,253848.0,24.1566,24.2981,24.1566,24.2981,253848.0
2019-05-02 11:40:00,27.46,27.5,27.33,27.49,212318.0,24.2804,24.3158,24.1655,24.3069,212318.0
2019-05-02 11:50:00,27.49,27.51,27.26,27.32,202588.0,24.3069,24.3246,24.1036,24.1566,202588.0
2019-05-02 12:00:00,27.32,27.38,27.29,27.31,105609.0,24.1566,24.2097,24.1301,24.1478,105609.0
2019-05-02 12:10:00,27.31,27.35,27.28,27.33,140502.0,24.1478,24.1831,24.1212,24.1655,140502.0
2019-05-02 12:20:00,27.33,27.46,27.31,27.42,133703.0,24.1655,24.2804,24.1478,24.245,133703.0
2019-05-02 12:30:00,27.43,27.57,27.42,27.54,165587.0,24.2539,24.3777,24.245,24.3511,165587.0
2019-05-02 12:40:00,27.54,27.68,27.53,27.68,169988.0,24.3511,24.4749,24.3423,24.4749,169988.0
2019-05-02 12:50:00,27.68,27.7,27.62,27.69,147013.0,24.4749,24.4926,24.4219,24.4838,147013.0
2019-05-02 13:00:00,27.69,27.69,27.6,27.65,147995.0,24.4838,24.4838,24.4042,24.4484,147995.0
2019-05-02 13:10:00,27.66,27.71,27.63,27.7,146129.0,24.4572,24.5015,24.4307,24.4926,146129.0
2019-05-02 13:20:00,27.7,27.79,27.7,27.74,83807.0,24.4926,24.5722,24.4926,24.528,83807.0
2019-05-02 13:30:00,27.74,27.79,27.71,27.76,110920.0,24.528,24.5722,24.5015,24.5457,110920.0
2019-05-02 13:40:00,27.77,27.78,27.71,27.71,75356.0,24.5545,24.5634,24.5015,24.5015,75356.0
2019-05-02 13:50:00,27.71,27.79,27.71,27.74,180137.0,24.5015,24.5722,24.5015,24.528,180137.0
2019-05-02 14:00:00,27.74,27.75,27.68,27.68,140181.0,24.528,24.5368,24.4749,24.4749,140181.0
2019-05-02 14:10:00,27.69,27.75,27.64,27.75,173596.0,24.4838,24.5368,24.4396,24.5368,173596.0
2019-05-02 14:20:00,27.75,27.83,27.73,27.74,98322.0,24.5368,24.6076,24.5191,24.528,98322.0
2019-05-02 14:30:00,27.74,27.8,27.72,27.75,85646.0,24.528,24.581,24.5103,24.5368,85646.0
2019-05-02 14:40:00,27.75,27.77,27.61,27.62,118013.0,24.5368,24.5545,24.413,24.4219,118013.0
2019-05-02 14:50:00,27.62,27.66,27.58,27.58,87003.0,24.4219,24.4572,24.3865,24.3865,87003.0
2019-05-02 15:00:00,27.57,27.62,27.56,27.57,139085.0,24.3777,24.4219,24.3688,24.3777,139085.0
2019-05-02 15:10:00,27.57,27.64,27.56,27.64,122748.0,24.3777,24.4396,24.3688,24.4396,122748.0
2019-05-02 15:20:00,27.64,27.75,27.63,27.72,244629.0,24.4396,24.5368,24.4307,24.5103,244629.0
2019-05-02 15:30:00,27.71,27.76,27.66,27.75,314328.0,24.5015,24.5457,24.4572,24.5368,314328.0
2019-05-02 15:40:00,27.75,27.81,27.71,27.78,490882.0,24.5368,24.5899,24.5015,24.5634,490882.0
2019-05-02 15:50:00,27.77,27.8,27.71,27.75,1214323.0,24.5545,24.581,24.5015,24.5368,1214323.0
2019-05-03 09:30:00,27.81,28.18,27.81,27.95,356919.0,24.5899,24.917,24.5899,24.7137,356919.0
2019-05-03 09:40:00,27.95,28.0,27.77,27.86,132100.0,24.7137,24.7579,24.5545,24.6341,132100.0
2019-05-03 09:50:00,27.86,27.95,27.86,27.92,176735.0,24.6341,24.7137,24.6341,24.6871,176735.0
2019-05-03 10:00:00,27.91,27.91,27.8,27.86,115991.0,24.6783,24.6783,24.581,24.6341,115991.0
2019-05-03 10:10:00,27.86,27.86,27.7,27.79,154802.0,24.6341,24.6341,24.4926,24.5722,154802.0
2019-05-03 10:20:00,27.78,27.86,27.74,27.82,207637.0,24.5634,24.6341,24.528,24.5987,207637.0
2019-05-03 10:30:00,27.82,27.94,27.81,27.89,135774.0,24.5987,24.7048,24.5899,24.6606,135774.0
2019-05-03 10:40:00,27.89,27.94,27.77,27.79,271573.0,24.6606,24.7048,24.5545,24.5722,271573.0
2019-05-03 10:50:00,27.79,27.83,27.76,27.82,301027.0,24.5722,24.6076,24.5457,24.5987,301027.0
2019-05-03 11:00:00,27.81,27.89,27.73,27.88,249506.0,24.5899,24.6606,24.5191,24.6518,249506.0
2019-05-03 11:10:00,27.89,27.97,27.78,27.79,291455.0,24.6606,24.7314,24.5634,24.5722,291455.0
2019-05-03 11:20:00,27.79,27.85,27.78,27.83,75131.0,24.5722,24.6252,24.5634,24.6076,75131.0
2019-05-03 11:30:00,27.83,27.83,27.71,27.71,180268.0,24.6076,24.6076,24.5015,24.5015,180268.0
2019-05-03 11:40:00,27.71,27.75,27.62,27.63,136475.0,24.5015,24.5368,24.4219,24.4307,136475.0
2019-05-03 11:50:00,27.63,27.8,27.62,27.77,102440.0,24.4307,24.581,24.4219,24.5545,102440.0
2019-05-03 12:00:00,27.77,27.93,27.77,27.91,213744.0,24.5545,24.696,24.5545,24.6783,213744.0
2019-05-03 12:10:00,27.92,27.94,27.82,27.85,80377.0,24.6871,24.7048,24.5987,24.6252,80377.0
2019-05-03 12:20:00,27.85,27.88,27.79,27.8,109983.0,24.6252,24.6518,24.5722,24.581,109983.0
2019-05-03 12:30:00,27.8,27.97,27.8,27.96,132532.0,24.581,24.7314,24.581,24.7225,132532.0
2019-05-03 12:40:00,27.95,27.98,27.93,27.95,105950.0,24.7137,24.7402,24.696,24.7137,105950.0
2019-05-03 12:50:00,27.95,27.98,27.91,27.92,67459.0,24.7137,24.7402,24.6783,24.6871,67459.0
2019-05-03 13:00:00,27.91,27.92,27.86,27.89,52251.0,24.6783,24.6871,24.6341,24.6606,52251.0
2019-05-03 13:10:00,27.89,27.92,27.84,27.85,76144.0,24.6606,24.6871,24.6164,24.6252,76144.0
2019-05-03 13:20:00,27.85,27.9,27.83,27.86,136617.0,24.6252,24.6695,24.6076,24.6341,136617.0
2019-05-03 13:30:00,27.86,27.88,27.83,27.86,86605.0,24.6341,24.6518,24.6076,24.6341,86605.0
2019-05-03 13:40:00,27.85,27.88,27.84,27.88,37189.0,24.6252,24.6518,24.6164,24.6518,37189.0
2019-05-03 13:50:00,27.87,27.88,27.82,27.84,140406.0,24.6429,24.6518,24.5987,24.6164,140406.0
2019-05-03 14:00:00,27.83,27.84,27.79,27.8,67080.0,24.6076,24.6164,24.5722,24.581,67080.0
2019-05-03 14:10:00,27.8,27.84,27.79,27.84,60156.0,24.581,24.6164,24.5722,24.6164,60156.0
2019-05-03 14:20:00,27.84,27.91,27.83,27.89,141240.0,24.6164,24.6783,24.6076,24.6606,141240.0
2019-05-03 14:30:00,27.89,27.91,27.86,27.88,80408.0,24.6606,24.6783,24.6341,24.6518,80408.0
2019-05-03 14:40:00,27.87,27.96,27.87,27.92,116682.0,24.6429,24.7225,24.6429,24.6871,116682.0
2019-05-03 14:50:00,27.93,28.0,27.91,27.95,86550.0,24.696,24.7579,24.6783,24.7137,86550.0
2019-05-03 15:00:00,27.94,27.97,27.89,27.91,113636.0,24.7048,24.7314,24.6606,24.6783,113636.0
2019-05-03 15:10:00,27.91,27.91,27.84,27.85,124454.0,24.6783,24.6783,24.6164,24.6252,124454.0
2019-05-03 15:20:00,27.85,27.9,27.84,27.87,107647.0,24.6252,24.6695,24.6164,24.6429,107647.0
2019-05-03 15:30:00,27.87,27.93,27.86,27.89,221199.0,24.6429,24.696,24.6341,24.6606,221199.0
2019-05-03 15:40:00,27.89,27.91,27.81,27.86,335666.0,24.6606,24.6783,24.5899,24.6341,335666.0
2019-05-03 15:50:00,27.86,27.89,27.77,27.77,654799.0,24.6341,24.6606,24.5545,24.5545,654799.0
2019-05-06 09:30:00,27.5,27.65,27.38,27.49,384571.0,24.3158,24.4484,24.2097,24.3069,384571.0
2019-05-06 09:40:00,27.5,27.53,27.33,27.34,271429.0,24.3158,24.3423,24.1655,24.1743,271429.0
2019-05-06 09:50:00,27.34,27.59,27.26,27.59,142847.0,24.1743,24.3954,24.1036,24.3954,142847.0
2019-05-06 10:00:00,27.58,27.73,27.5,27.71,133675.0,24.3865,24.5191,24.3158,24.5015,133675.0
2019-05-06 10:10:00,27.7,27.81,27.68,27.74,141684.0,24.4926,24.5899,24.4749,24.528,141684.0
2019-05-06 10:20:00,27.74,27.74,27.58,27.62,95130.0,24.528,24.528,24.3865,24.4219,95130.0
2019-05-06 10:30:00,27.61,27.61,27.54,27.57,86317.0,24.413,24.413,24.3511,24.3777,86317.0
2019-05-06 10:40:00,27.59,27.64,27.5,27.5,141346.0,24.3954,24.4396,24.3158,24.3158,141346.0
2019-05-06 10:50:00,27.51,27.64,27.5,27.62,67302.0,24.3246,24.4396,24.3158,24.4219,67302.0
2019-05-06 11:00:00,27.62,27.63,27.51,27.53,84761.0,24.4219,24.4307,24.3246,24.3423,84761.0
2019-05-06 11:10:00,27.53,27.68,27.49,27.68,83852.0,24.3423,24.4749,24.3069,24.4749,83852.0
2019-05-06 11:20:00,27.68,27.7,27.61,27.64,69337.0,24.4749,24.4926,24.413,24.4396,69337.0
2019-05-06 11:30:00,27.64,27.67,27.58,27.64,87802.0,24.4396,24.4661,24.3865,24.4396,87802.0
2019-05-06 11:40:00,27.65,27.65,27.48,27.48,137609.0,24.4484,24.4484,24.2981,24.2981,137609.0
2019-05-06 11:50:00,27.48,27.49,27.4,27.43,174996.0,24.2981,24.3069,24.2274,24.2539,174996.0
2019-05-06 12:00:00,27.43,27.47,27.4,27.46,118614.0,24.2539,24.2892,24.2274,24.2804,118614.0
2019-05-06 12:10:00,27.46,27.54,27.44,27.53,104704.0,24.2804,24.3511,24.2627,24.3423,104704.0
2019-05-06 12:20:00,27.53,27.59,27.5,27.5,99315.0,24.3423,24.3954,24.3158,24.3158,99315.0
2019-05-06 12:30:00,27.5,27.53,27.46,27.5,98753.0,24.3158,24.3423,24.2804,24.3158,98753.0
2019-05-06 12:40:00,27.5,27.53,27.45,27.46,70891.0,24.3158,24.3423,24.2716,24.2804,70891.0
2019-05-06 12:50:00,27.45,27.49,27.43,27.44,74861.0,24.2716,24.3069,24.2539,24.2627,74861.0
2019-05-06 13:00:00,27.44,27.52,27.43,27.48,84506.0,24.2627,24.3335,24.2539,24.2981,84506.0
2019-05-06 13:10:00,27.5,27.57,27.48,27.55,51293.0,24.3158,24.3777,24.2981,24.36,51293.0
2019-05-06 13:20:00,27.56,27.6,27.54,27.55,59264.0,24.3688,24.4042,24.3511,24.36,59264.0
2019-05-06 13:30:00,27.54,27.59,27.53,27.59,71501.0,24.3511,24.3954,24.3423,24.3954,71501.0
2019-05-06 13:40:00,27.58,27.66,27.56,27.65,126657.0,24.3865,24.4572,24.3688,24.4484,126657.0
2019-05-06 13:50:00,27.66,27.73,27.65,27.66,99889.0,24.4572,24.5191,24.4484,24.4572,99889.0
2019-05-06 14:00:00,27.66,27.71,27.65,27.68,81957.0,24.4572,24.5015,24.4484,24.4749,81957.0
2019-05-06 14:10:00,27.69,27.72,27.68,27.71,101718.0,24.4838,24.5103,24.4749,24.5015,101718.0
2019-05-06 14:20:00,27.71,27.73,27.69,27.71,90833.0,24.5015,24.5191,24.4838,24.5015,90833.0
2019-05-06 14:30:00,27.7,27.76,27.69,27.76,76773.0,24.4926,24.5457,24.4838,24.5457,76773.0
2019-05-06 14:40:00,27.75,27.81,27.73,27.8,41052.0,24.5368,24.5899,24.5191,24.581,41052.0
2019-05-06 14:50:00,27.8,27.84,27.8,27.82,117954.0,24.581,24.6164,24.581,24.5987,117954.0
2019-05-06 15:00:00,27.81,27.89,27.81,27.82,108254.0,24.5899,24.6606,24.5899,24.5987,108254.0
2019-05-06 15:10:00,27.82,27.86,27.79,27.84,213314.0,24.5987,24.6341,24.5722,24.6164,213314.0
2019-05-06 15:20:00,27.84,27.87,27.79,27.8,202364.0,24.6164,24.6429,24.5722,24.581,202364.0
2019-05-06 15:30:00,27.8,27.81,27.67,27.69,265201.0,24.581,24.5899,24.4661,24.4838,265201.0
2019-05-06 15:40:00,27.69,27.69,27.6,27.62,272276.0,24.4838,24.4838,24.4042,24.4219,272276.0
2019-05-06 15:50:00,27.62,27.67,27.61,27.64,554521.0,24.4219,24.4661,24.413,24.4396,554521.0
2019-05-07 09:30:00,27.22,27.37,26.96,27.13,456899.0,24.0682,24.2008,23.8383,23.9886,456899.0
2019-05-07 09:40:00,27.13,27.13,26.78,26.78,299864.0,23.9886,23.9886,23.6791,23.6791,299864.0
2019-05-07 09:50:00,26.78,26.95,26.75,26.91,198930.0,23.6791,23.8295,23.6526,23.7941,198930.0
2019-05-07 10:00:00,26.91,26.94,26.84,26.87,153176.0,23.7941,23.8206,23.7322,23.7587,153176.0
2019-05-07 10:10:00,26.87,26.91,26.77,26.87,163910.0,23.7587,23.7941,23.6703,23.7587,163910.0
2019-05-07 10:20:00,26.88,26.94,26.86,26.94,139105.0,23.7676,23.8206,23.7499,23.8206,139105.0
2019-05-07 10:30:00,26.94,26.97,26.77,26.79,174657.0,23.8206,23.8471,23.6703,23.688,174657.0
2019-05-07 10:40:00,26.78,26.82,26.71,26.72,165767.0,23.6791,23.7145,23.6172,23.6261,165767.0
2019-05-07 10:50:00,26.72,26.73,26.63,26.68,208649.0,23.6261,23.6349,23.5465,23.5907,208649.0
2019-05-07 11:00:00,26.69,26.79,26.67,26.78,200636.0,23.5996,23.688,23.5819,23.6791,200636.0
2019-05-07 11:10:00,26.77,26.82,26.74,26.75,210289.0,23.6703,23.7145,23.6438,23.6526,210289.0
2019-05-07 11:20:00,26.74,26.83,26.71,26.8,207253.0,23.6438,23.7234,23.6172,23.6968,207253.0
2019-05-07 11:30:00,26.79,26.82,26.66,26.73,213166.0,23.688,23.7145,23.573,23.6349,213166.0
2019-05-07 11:40:00,26.74,26.9,26.74,26.88,314684.0,23.6438,23.7852,23.6438,23.7676,314684.0
2019-05-07 11:50:00,26.87,26.88,26.73,26.75,190568.0,23.7587,23.7676,23.6349,23.6526,190568.0
2019-05-07 12:00:00,26.75,26.79,26.67,26.75,147906.0,23.6526,23.688,23.5819,23.6526,147906.0
2019-05-07 12:10:00,26.75,26.82,26.75,26.8,201097.0,23.6526,23.7145,23.6526,23.6968,201097.0
2019-05-07 12:20:00,26.8,26.89,26.8,26.87,112863.0,23.6968,23.7764,23.6968,23.7587,112863.0
2019-05-07 12:30:00,26.88,26.92,26.83,26.92,121437.0,23.7676,23.8029,23.7234,23.8029,121437.0
2019-05-07 12:40:00,26.91,26.96,26.87,26.96,111498.0,23.7941,23.8383,23.7587,23.8383,111498.0
2019-05-07 12:50:00,26.96,26.98,26.86,26.88,323328.0,23.8383,23.856,23.7499,23.7676,323328.0
2019-05-07 13:00:00,26.88,26.9,26.79,26.8,252292.0,23.7676,23.7852,23.688,23.6968,252292.0
2019-05-07 13:10:00,26.8,26.84,26.76,26.77,324083.0,23.6968,23.7322,23.6615,23.6703,324083.0
2019-05-07 13:20:00,26.77,26.77,26.69,26.7,173342.0,23.6703,23.6703,23.5996,23.6084,173342.0
2019-05-07 13:30:00,26.69,26.74,26.63,26.64,255828.0,23.5996,23.6438,23.5465,23.5554,255828.0
2019-05-07 13:40:00,26.63,26.68,26.59,26.67,238095.0,23.5465,23.5907,23.5111,23.5819,238095.0
2019-05-07 13:50:00,26.67,26.74,26.66,26.66,129305.0,23.5819,23.6438,23.573,23.573,129305.0
2019-05-07 14:00:00,26.66,26.75,26.66,26.74,191000.0,23.573,23.6526,23.573,23.6438,191000.0
2019-05-07 14:10:00,26.73,26.74,26.68,26.74,113965.0,23.6349,23.6438,23.5907,23.6438,113965.0
2019-05-07 14:20:00,26.73,26.77,26.69,26.69,147042.0,23.6349,23.6703,23.5996,23.5996,147042.0
2019-05-07 14:30:00,26.7,26.86,26.69,26.83,305542.0,23.6084,23.7499,23.5996,23.7234,305542.0
2019-05-07 14:40:00,26.83,26.85,26.74,26.75,220117.0,23.7234,23.741,23.6438,23.6526,220117.0
2019-05-07 14:50:00,26.75,26.87,26.75,26.86,171518.0,23.6526,23.7587,23.6526,23.7499,171518.0
2019-05-07 15:00:00,26.86,26.89,26.8,26.89,165624.0,23.7499,23.7764,23.6968,23.7764,165624.0
2019-05-07 15:10:00,26.89,27.03,26.88,26.93,270884.0,23.7764,23.9002,23.7676,23.8118,270884.0
2019-05-07 15:20:00,26.93,26.94,26.82,26.84,225008.0,23.8118,23.8206,23.7145,23.7322,225008.0
2019-05-07 15:30:00,26.83,26.85,26.74,26.78,259709.0,23.7234,23.741,23.6438,23.6791,259709.0
2019-05-07 15:40:00,26.78,26.9,26.77,26.9,433193.0,23.6791,23.7852,23.6703,23.7852,433193.0
2019-05-07 15:50:00,26.9,26.97,26.87,26.94,816094.0,23.7852,23.8471,23.7587,23.8206,816094.0
2019-05-08 09:30:00,26.85,27.14,26.79,27.13,295140.0,23.741,23.9975,23.688,23.9886,295140.0
2019-05-08 09:40:00,27.14,27.16,26.95,27.03,300931.0,23.9975,24.0151,23.8295,23.9002,300931.0
2019-05-08 09:50:00,27.03,27.05,26.89,26.9,190226.0,23.9002,23.9179,23.7764,23.7852,190226.0
2019-05-08 10:00:00,26.91,26.95,26.81,26.93,212101.0,23.7941,23.8295,23.7057,23.8118,212101.0
2019-05-08 10:10:00,26.92,26.99,26.84,26.87,292753.0,23.8029,23.8648,23.7322,23.7587,292753.0
2019-05-08 10:20:00,26.87,26.88,26.77,26.78,273193.0,23.7587,23.7676,23.6703,23.6791,273193.0
2019-05-08 10:30:00,26.78,26.93,26.74,26.93,201070.0,23.6791,23.8118,23.6438,23.8118,201070.0
2019-05-08 10:40:00,26.93,26.98,26.87,26.87,127170.0,23.8118,23.856,23.7587,23.7587,127170.0
2019-05-08 10:50:00,26.88,26.89,26.68,26.78,320060.0,23.7676,23.7764,23.5907,23.6791,320060.0
2019-05-08 11:00:00,26.77,27.02,26.74,26.94,263552.0,23.6703,23.8914,23.6438,23.8206,263552.0
2019-05-08 11:10:00,26.94,26.99,26.84,26.85,245977.0,23.8206,23.8648,23.7322,23.741,245977.0
2019-05-08 11:20:00,26.85,26.87,26.75,26.76,191147.0,23.741,23.7587,23.6526,23.6615,191147.0
2019-05-08 11:30:00,26.76,26.83,26.64,26.67,258651.0,23.6615,23.7234,23.5554,23.5819,258651.0
2019-05-08 11:40:00,26.67,26.72,26.59,26.71,235369.0,23.5819,23.6261,23.5111,23.6172,235369.0
2019-05-08 11:50:00,26.71,26.73,26.64,26.66,175173.0,23.6172,23.6349,23.5554,23.573,175173.0
2019-05-08 12:00:00,26.66,26.67,26.52,26.53,155966.0,23.573,23.5819,23.4492,23.4581,155966.0
2019-05-08 12:10:00,26.53,26.56,26.5,26.52,176419.0,23.4581,23.4846,23.4316,23.4492,176419.0
2019-05-08 12:20:00,26.51,26.54,26.49,26.5,202066.0,23.4404,23.4669,23.4227,23.4316,202066.0
2019-05-08 12:30:00,26.49,26.5,26.36,26.37,355685.0,23.4227,23.4316,23.3078,23.3166,355685.0
2019-05-08 12:40:00,26.37,26.4,26.3,26.38,291228.0,23.3166,23.3431,23.2547,23.3255,291228.0
2019-05-08 12:50:00,26.38,26.43,26.36,26.37,163023.0,23.3255,23.3697,23.3078,23.3166,163023.0
2019-05-08 13:00:00,26.37,26.39,26.28,26.3,233619.0,23.3166,23.3343,23.237,23.2547,233619.0
2019-05-08 13:10:00,26.31,26.35,26.25,26.33,311230.0,23.2636,23.2989,23.2105,23.2812,311230.0
2019-05-08 13:20:00,26.34,26.39,26.29,26.3,152285.0,23.2901,23.3343,23.2459,23.2547,152285.0
2019-05-08 13:30:00,26.3,26.37,26.26,26.31,217853.0,23.2547,23.3166,23.2194,23.2636,217853.0
2019-05-08 13:40:00,26.32,26.37,26.29,26.31,222787.0,23.2724,23.3166,23.2459,23.2636,222787.0
2019-05-08 13:50:00,26.31,26.32,26.25,26.3,144397.0,23.2636,23.2724,23.2105,23.2547,144397.0
2019-05-08 14:00:00,26.3,26.38,26.28,26.38,111582.0,23.2547,23.3255,23.237,23.3255,111582.0
2019-05-08 14:10:00,26.37,26.37,26.31,26.33,106561.0,23.3166,23.3166,23.2636,23.2812,106561.0
2019-05-08 14:20:00,26.33,26.4,26.3,26.39,187790.0,23.2812,23.3431,23.2547,23.3343,187790.0
2019-05-08 14:30:00,26.39,26.53,26.39,26.52,312802.0,23.3343,23.4581,23.3343,23.4492,312802.0
2019-05-08 14:40:00,26.51,26.53,26.49,26.5,164215.0,23.4404,23.4581,23.4227,23.4316,164215.0
2019-05-08 14:50:00,26.5,26.56,26.49,26.53,149108.0,23.4316,23.4846,23.4227,23.4581,149108.0
2019-05-08 15:00:00,26.53,26.56,26.47,26.51,148855.0,23.4581,23.4846,23.405,23.4404,148855.0
2019-05-08 15:10:00,26.51,26.56,26.49,26.55,359863.0,23.4404,23.4846,23.4227,23.4758,359863.0
2019-05-08 15:20:00,26.55,26.67,26.55,26.59,308123.0,23.4758,23.5819,23.4758,23.5111,308123.0
2019-05-08 15:30:00,26.59,26.64,26.56,26.62,311171.0,23.5111,23.5554,23.4846,23.5377,311171.0
2019-05-08 15:40:00,26.62,26.63,26.54,26.57,593187.0,23.5377,23.5465,23.4669,23.4935,593187.0
2019-05-08 15:50:00,26.57,26.6,26.47,26.49,1135947.0,23.4935,23.52,23.405,23.4227,1135947.0
2019-05-09 09:30:00,26.18,26.22,25.96,26.11,363741.0,23.1486,23.184,22.9541,23.0867,363741.0
2019-05-09 09:40:00,26.11,26.14,25.9,25.99,242069.0,23.0867,23.1132,22.901,22.9806,242069.0
2019-05-09 09:50:00,25.98,25.98,25.85,25.93,165348.0,22.9718,22.9718,22.8568,22.9276,165348.0
2019-05-09 10:00:00,25.93,25.93,25.74,25.74,521035.0,22.9276,22.9276,22.7596,22.7596,521035.0
2019-05-09 10:10:00,25.75,25.76,25.53,25.54,397235.0,22.7684,22.7772,22.5739,22.5827,397235.0
2019-05-09 10:20:00,25.55,25.62,25.47,25.6,405040.0,22.5916,22.6535,22.5208,22.6358,405040.0
2019-05-09 10:30:00,25.61,25.7,25.58,25.62,201016.0,22.6446,22.7242,22.6181,22.6535,201016.0
2019-05-09 10:40:00,25.63,25.75,25.62,25.68,344029.0,22.6623,22.7684,22.6535,22.7065,344029.0
2019-05-09 10:50:00,25.68,25.78,25.66,25.71,361363.0,22.7065,22.7949,22.6888,22.733,361363.0
2019-05-09 11:00:00,25.71,25.83,25.68,25.82,199534.0,22.733,22.8391,22.7065,22.8303,199534.0
2019-05-09 11:10:00,25.82,25.94,25.8,25.89,358432.0,22.8303,22.9364,22.8126,22.8922,358432.0
2019-05-09 11:20:00,25.89,25.9,25.63,25.67,309176.0,22.8922,22.901,22.6623,22.6977,309176.0
2019-05-09 11:30:00,25.67,25.94,25.66,25.94,332952.0,22.6977,22.9364,22.6888,22.9364,332952.0
2019-05-09 11:40:00,25.94,25.96,25.87,25.92,187801.0,22.9364,22.9541,22.8745,22.9187,187801.0
2019-05-09 11:50:00,25.92,25.97,25.82,25.85,371903.0,22.9187,22.9629,22.8303,22.8568,371903.0
2019-05-09 12:00:00,25.86,25.89,25.82,25.89,335993.0,22.8657,22.8922,22.8303,22.8922,335993.0
2019-05-09 12:10:00,25.89,25.99,25.85,25.99,177688.0,22.8922,22.9806,22.8568,22.9806,177688.0
2019-05-09 12:20:00,25.99,26.0,25.91,25.97,337123.0,22.9806,22.9895,22.9099,22.9629,337123.0
2019-05-09 12:30:00,25.98,26.13,25.97,26.05,501752.0,22.9718,23.1044,22.9629,23.0337,501752.0
2019-05-09 12:40:00,26.06,26.1,25.92,25.98,318726.0,23.0425,23.0779,22.9187,22.9718,318726.0
2019-05-09 12:50:00,25.97,26.05,25.94,26.02,163076.0,22.9629,23.0337,22.9364,23.0071,163076.0
2019-05-09 13:00:00,26.03,26.17,26.03,26.08,269652.0,23.016,23.1398,23.016,23.0602,269652.0
2019-05-09 13:10:00,26.08,26.11,25.97,26.0,211377.0,23.0602,23.0867,22.9629,22.9895,211377.0
2019-05-09 13:20:00,26.0,26.02,25.95,26.01,159216.0,22.9895,23.0071,22.9452,22.9983,159216.0
2019-05-09 13:30:00,26.02,26.03,25.95,25.96,184170.0,23.0071,23.016,22.9452,22.9541,184170.0
2019-05-09 13:40:00,25.95,26.08,25.94,26.06,112316.0,22.9452,23.0602,22.9364,23.0425,112316.0
2019-05-09 13:50:00,26.06,26.09,25.88,25.89,374445.0,23.0425,23.069,22.8834,22.8922,374445.0
2019-05-09 14:00:00,25.89,26.01,25.89,25.98,174521.0,22.8922,22.9983,22.8922,22.9718,174521.0
2019-05-09 14:10:00,25.98,26.06,25.96,26.04,83234.0,22.9718,23.0425,22.9541,23.0248,83234.0
2019-05-09 14:20:00,26.04,26.1,26.0,26.01,157894.0,23.0248,23.0779,22.9895,22.9983,157894.0
2019-05-09 14:30:00,26.01,26.08,25.98,26.06,169735.0,22.9983,23.0602,22.9718,23.0425,169735.0
2019-05-09 14:40:00,26.06,26.1,26.03,26.05,123794.0,23.0425,23.0779,23.016,23.0337,123794.0
2019-05-09 14:50:00,26.05,26.07,25.92,25.95,197746.0,23.0337,23.0514,22.9187,22.9452,197746.0
2019-05-09 15:00:00,25.95,25.96,25.83,25.85,219662.0,22.9452,22.9541,22.8391,22.8568,219662.0
2019-05-09 15:10:00,25.86,25.94,25.84,25.93,183006.0,22.8657,22.9364,22.848,22.9276,183006.0
2019-05-09 15:20:00,25.93,25.98,25.89,25.98,208832.0,22.9276,22.9718,22.8922,22.9718,208832.0
2019-05-09 15:30:00,25.98,26.07,25.95,26.03,336980.0,22.9718,23.0514,22.9452,23.016,336980.0
2019-05-09 15:40:00,26.04,26.04,25.87,25.88,412723.0,23.0248,23.0248,22.8745,22.8834,412723.0
2019-05-09 15:50:00,25.88,26.01,25.87,25.97,977514.0,22.8834,22.9983,22.8745,22.9629,977514.0
2019-05-10 09:30:00,25.85,25.88,25.62,25.8,343389.0,22.8568,22.8834,22.6535,22.8126,343389.0
2019-05-10 09:40:00,25.8,25.82,25.55,25.59,314504.0,22.8126,22.8303,22.5916,22.6269,314504.0
2019-05-10 09:50:00,25.59,25.59,25.42,25.52,313519.0,22.6269,22.6269,22.4766,22.565,313519.0
2019-05-10 10:00:00,25.52,25.57,25.34,25.35,329599.0,22.565,22.6092,22.4059,22.4147,329599.0
2019-05-10 10:10:00,25.36,25.39,25.25,25.26,214628.0,22.4236,22.4501,22.3263,22.3351,214628.0
2019-05-10 10:20:00,25.25,25.36,25.23,25.33,152835.0,22.3263,22.4236,22.3086,22.397,152835.0
2019-05-10 10:30:00,25.33,25.34,25.15,25.18,259409.0,22.397,22.4059,22.2379,22.2644,259409.0
2019-05-10 10:40:00,25.19,25.26,25.05,25.19,284523.0,22.2732,22.3351,22.1495,22.2732,284523.0
2019-05-10 10:50:00,25.19,25.37,25.19,25.28,251521.0,22.2732,22.4324,22.2732,22.3528,251521.0
2019-05-10 11:00:00,25.28,25.33,25.18,25.2,264478.0,22.3528,22.397,22.2644,22.2821,264478.0
2019-05-10 11:10:00,25.2,25.28,25.18,25.25,192312.0,22.2821,22.3528,22.2644,22.3263,192312.0
2019-05-10 11:20:00,25.26,25.3,25.21,25.22,201960.0,22.3351,22.3705,22.2909,22.2998,201960.0
2019-05-10 11:30:00,25.23,25.24,25.06,25.1,348551.0,22.3086,22.3175,22.1583,22.1937,348551.0
2019-05-10 11:40:00,25.1,25.15,24.96,24.97,377363.0,22.1937,22.2379,22.0699,22.0787,377363.0
2019-05-10 11:50:00,24.97,25.06,24.94,25.03,263940.0,22.0787,22.1583,22.0522,22.1318,263940.0
2019-05-10 12:00:00,25.03,25.07,24.96,24.98,192018.0,22.1318,22.1671,22.0699,22.0876,192018.0
2019-05-10 12:10:00,24.97,25.14,24.97,25.12,258121.0,22.0787,22.229,22.0787,22.2114,258121.0
2019-05-10 12:20:00,25.12,25.19,25.08,25.17,183083.0,22.2114,22.2732,22.176,22.2556,183083.0
2019-05-10 12:30:00,25.17,25.25,25.16,25.19,262601.0,22.2556,22.3263,22.2467,22.2732,262601.0
2019-05-10 12:40:00,25.19,25.2,25.08,25.12,195767.0,22.2732,22.2821,22.176,22.2114,195767.0
2019-05-10 12:50:00,25.12,25.19,25.1,25.16,223373.0,22.2114,22.2732,22.1937,22.2467,223373.0
2019-05-10 13:00:00,25.15,25.22,25.15,25.18,181920.0,22.2379,22.2998,22.2379,22.2644,181920.0
2019-05-10 13:10:00,25.18,25.21,25.12,25.15,219830.0,22.2644,22.2909,22.2114,22.2379,219830.0
2019-05-10 13:20:00,25.16,25.24,25.15,25.19,185168.0,22.2467,22.3175,22.2379,22.2732,185168.0
2019-05-10 13:30:00,25.19,25.27,25.17,25.18,239787.0,22.2732,22.344,22.2556,22.2644,239787.0
2019-05-10 13:40:00,25.18,25.32,25.17,25.28,267664.0,22.2644,22.3882,22.2556,22.3528,267664.0
2019-05-10 13:50:00,25.27,25.33,25.23,25.26,267185.0,22.344,22.397,22.3086,22.3351,267185.0
2019-05-10 14:00:00,25.26,25.3,25.23,25.28,129499.0,22.3351,22.3705,22.3086,22.3528,129499.0
2019-05-10 14:10:00,25.28,25.28,25.14,25.15,216447.0,22.3528,22.3528,22.229,22.2379,216447.0
2019-05-10 14:20:00,25.16,25.21,25.07,25.16,231738.0,22.2467,22.2909,22.1671,22.2467,231738.0
2019-05-10 14:30:00,25.16,25.19,25.14,25.18,267108.0,22.2467,22.2732,22.229,22.2644,267108.0
2019-05-10 14:40:00,25.18,25.23,25.12,25.18,279746.0,22.2644,22.3086,22.2114,22.2644,279746.0
2019-05-10 14:50:00,25.18,25.29,25.16,25.23,467871.0,22.2644,22.3617,22.2467,22.3086,467871.0
2019-05-10 15:00:00,25.23,25.3,25.22,25.25,207538.0,22.3086,22.3705,22.2998,22.3263,207538.0
2019-05-10 15:10:00,25.26,25.36,25.22,25.33,283430.0,22.3351,22.4236,22.2998,22.397,283430.0
2019-05-10 15:20:00,25.33,25.41,25.3,25.4,323716.0,22.397,22.4678,22.3705,22.4589,323716.0
2019-05-10 15:30:00,25.39,25.41,25.26,25.33,518102.0,22.4501,22.4678,22.3351,22.397,518102.0
2019-05-10 15:40:00,25.33,25.35,25.27,25.27,555175.0,22.397,22.4147,22.344,22.344,555175.0
2019-05-10 15:50:00,25.27,25.36,25.25,25.36,1098805.0,22.344,22.4236,22.3263,22.4236,1098805.0
2019-05-13 09:30:00,24.86,24.98,24.6,24.94,580848.0,21.9815,22.0876,21.7516,22.0522,580848.0
2019-05-13 09:40:00,24.93,25.18,24.85,25.12,380516.0,22.0434,22.2644,21.9726,22.2114,380516.0
2019-05-13 09:50:00,25.11,25.13,24.99,25.0,333341.0,22.2025,22.2202,22.0964,22.1052,333341.0
2019-05-13 10:00:00,24.99,25.07,24.96,24.97,338379.0,22.0964,22.1671,22.0699,22.0787,338379.0
2019-05-13 10:10:00,24.96,25.05,24.89,25.01,676522.0,22.0699,22.1495,22.008,22.1141,676522.0
2019-05-13 10:20:00,25.01,25.06,24.94,25.06,1159387.0,22.1141,22.1583,22.0522,22.1583,1159387.0
2019-05-13 10:30:00,25.04,25.14,24.99,25.09,468577.0,22.1406,22.229,22.0964,22.1848,468577.0
2019-05-13 10:40:00,25.1,25.1,24.84,24.88,493450.0,22.1937,22.1937,21.9638,21.9991,493450.0
2019-05-13 10:50:00,24.87,25.05,24.85,25.03,399634.0,21.9903,22.1495,21.9726,22.1318,399634.0
2019-05-13 11:00:00,25.04,25.06,24.8,24.81,507412.0,22.1406,22.1583,21.9284,21.9372,507412.0
2019-05-13 11:10:00,24.82,24.84,24.65,24.68,353107.0,21.9461,21.9638,21.7958,21.8223,353107.0
2019-05-13 11:20:00,24.68,24.73,24.59,24.64,324029.0,21.8223,21.8665,21.7427,21.7869,324029.0
2019-05-13 11:30:00,24.64,24.68,24.53,24.55,171543.0,21.7869,21.8223,21.6897,21.7074,171543.0
2019-05-13 11:40:00,24.55,24.58,24.46,24.48,215049.0,21.7074,21.7339,21.6278,21.6455,215049.0
2019-05-13 11:50:00,24.47,24.54,24.42,24.5,162528.0,21.6366,21.6985,21.5924,21.6631,162528.0
2019-05-13 12:00:00,24.5,24.52,24.41,24.42,220672.0,21.6631,21.6808,21.5836,21.5924,220672.0
2019-05-13 12:10:00,24.42,24.51,24.42,24.51,215601.0,21.5924,21.672,21.5924,21.672,215601.0
2019-05-13 12:20:00,24.51,24.51,24.37,24.47,312501.0,21.672,21.672,21.5482,21.6366,312501.0
2019-05-13 12:30:00,24.48,24.49,24.43,24.45,187517.0,21.6455,21.6543,21.6012,21.6189,187517.0
2019-05-13 12:40:00,24.45,24.5,24.39,24.5,176900.0,21.6189,21.6631,21.5659,21.6631,176900.0
2019-05-13 12:50:00,24.5,24.51,24.33,24.36,193464.0,21.6631,21.672,21.5128,21.5394,193464.0
2019-05-13 13:00:00,24.35,24.43,24.34,24.37,225367.0,21.5305,21.6012,21.5217,21.5482,225367.0
2019-05-13 13:10:00,24.37,24.42,24.35,24.38,89197.0,21.5482,21.5924,21.5305,21.557,89197.0
2019-05-13 13:20:00,24.38,24.47,24.36,24.42,156028.0,21.557,21.6366,21.5394,21.5924,156028.0
2019-05-13 13:30:00,24.42,24.53,24.41,24.47,207337.0,21.5924,21.6897,21.5836,21.6366,207337.0
2019-05-13 13:40:00,24.48,24.5,24.43,24.46,155965.0,21.6455,21.6631,21.6012,21.6278,155965.0
2019-05-13 13:50:00,24.46,24.52,24.43,24.51,136828.0,21.6278,21.6808,21.6012,21.672,136828.0
2019-05-13 14:00:00,24.5,24.67,24.5,24.63,168059.0,21.6631,21.8135,21.6631,21.7781,168059.0
2019-05-13 14:10:00,24.63,24.63,24.51,24.55,126682.0,21.7781,21.7781,21.672,21.7074,126682.0
2019-05-13 14:20:00,24.55,24.68,24.51,24.59,227120.0,21.7074,21.8223,21.672,21.7427,227120.0
2019-05-13 14:30:00,24.59,24.62,24.56,24.6,111604.0,21.7427,21.7692,21.7162,21.7516,111604.0
2019-05-13 14:40:00,24.6,24.67,24.54,24.66,127842.0,21.7516,21.8135,21.6985,21.8046,127842.0
2019-05-13 14:50:00,24.67,24.79,24.67,24.73,258791.0,21.8135,21.9196,21.8135,21.8665,258791.0
2019-05-13 15:00:00,24.73,24.78,24.66,24.69,272968.0,21.8665,21.9107,21.8046,21.8311,272968.0
2019-05-13 15:10:00,24.69,24.71,24.61,24.64,155114.0,21.8311,21.8488,21.7604,21.7869,155114.0
2019-05-13 15:20:00,24.64,24.66,24.57,24.6,205128.0,21.7869,21.8046,21.725,21.7516,205128.0
2019-05-13 15:30:00,24.6,24.61,24.45,24.46,709178.0,21.7516,21.7604,21.6189,21.6278,709178.0
2019-05-13 15:40:00,24.46,24.62,24.45,24.57,851871.0,21.6278,21.7692,21.6189,21.725,851871.0
2019-05-13 15:50:00,24.57,24.68,24.56,24.65,1528787.0,21.725,21.8223,21.7162,21.7958,1528787.0
2019-05-14 09:30:00,24.88,25.09,24.76,25.0,504015.0,21.9991,22.1848,21.893,22.1052,504015.0
2019-05-14 09:40:00,24.99,25.09,24.93,25.01,192921.0,22.0964,22.1848,22.0434,22.1141,192921.0
2019-05-14 09:50:00,25.01,25.21,24.98,25.19,184065.0,22.1141,22.2909,22.0876,22.2732,184065.0
2019-05-14 10:00:00,25.19,25.39,25.19,25.38,483756.0,22.2732,22.4501,22.2732,22.4412,483756.0
2019-05-14 10:10:00,25.38,25.38,25.29,25.36,243617.0,22.4412,22.4412,22.3617,22.4236,243617.0
2019-05-14 10:20:00,25.36,25.48,25.35,25.41,200962.0,22.4236,22.5297,22.4147,22.4678,200962.0
2019-05-14 10:30:00,25.4,25.48,25.34,25.46,198146.0,22.4589,22.5297,22.4059,22.512,198146.0
2019-05-14 10:40:00,25.46,25.47,25.35,25.36,165970.0,22.512,22.5208,22.4147,22.4236,165970.0
2019-05-14 10:50:00,25.35,25.36,25.28,25.3,149975.0,22.4147,22.4236,22.3528,22.3705,149975.0
2019-05-14 11:00:00,25.31,25.5,25.3,25.43,167447.0,22.3794,22.5474,22.3705,22.4855,167447.0
2019-05-14 11:10:00,25.44,25.54,25.43,25.53,186008.0,22.4943,22.5827,22.4855,22.5739,186008.0
2019-05-14 11:20:00,25.53,25.58,25.47,25.51,194239.0,22.5739,22.6181,22.5208,22.5562,194239.0
2019-05-14 11:30:00,25.5,25.61,25.5,25.52,178313.0,22.5474,22.6446,22.5474,22.565,178313.0
2019-05-14 11:40:00,25.53,25.59,25.47,25.55,158092.0,22.5739,22.6269,22.5208,22.5916,158092.0
2019-05-14 11:50:00,25.55,25.65,25.51,25.59,129448.0,22.5916,22.68,22.5562,22.6269,129448.0
2019-05-14 12:00:00,25.59,25.64,25.56,25.57,141791.0,22.6269,22.6711,22.6004,22.6092,141791.0
2019-05-14 12:10:00,25.58,25.62,25.51,25.56,157055.0,22.6181,22.6535,22.5562,22.6004,157055.0
2019-05-14 12:20:00,25.56,25.59,25.51,25.52,145919.0,22.6004,22.6269,22.5562,22.565,145919.0
2019-05-14 12:30:00,25.53,25.61,25.53,25.59,121804.0,22.5739,22.6446,22.5739,22.6269,121804.0
2019-05-14 12:40:00,25.58,25.61,25.54,25.58,127612.0,22.6181,22.6446,22.5827,22.6181,127612.0
2019-05-14 12:50:00,25.58,25.6,25.52,25.53,84403.0,22.6181,22.6358,22.565,22.5739,84403.0
2019-05-14 13:00:00,25.53,25.56,25.49,25.54,107110.0,22.5739,22.6004,22.5385,22.5827,107110.0
2019-05-14 13:10:00,25.54,25.62,25.53,25.61,90019.0,22.5827,22.6535,22.5739,22.6446,90019.0
2019-05-14 13:20:00,25.6,25.62,25.56,25.6,83055.0,22.6358,22.6535,22.6004,22.6358,83055.0
2019-05-14 13:30:00,25.61,25.65,25.6,25.61,79511.0,22.6446,22.68,22.6358,22.6446,79511.0
2019-05-14 13:40:00,25.6,25.63,25.58,25.6,67402.0,22.6358,22.6623,22.6181,22.6358,67402.0
2019-05-14 13:50:00,25.61,25.65,25.6,25.62,64789.0,22.6446,22.68,22.6358,22.6535,64789.0
2019-05-14 14:00:00,25.62,25.63,25.56,25.6,77325.0,22.6535,22.6623,22.6004,22.6358,77325.0
2019-05-14 14:10:00,25.59,25.6,25.54,25.54,116726.0,22.6269,22.6358,22.5827,22.5827,116726.0
2019-05-14 14:20:00,25.55,25.59,25.52,25.53,83340.0,22.5916,22.6269,22.565,22.5739,83340.0
2019-05-14 14:30:00,25.53,25.55,25.51,25.54,151343.0,22.5739,22.5916,22.5562,22.5827,151343.0
2019-05-14 14:40:00,25.54,25.56,25.47,25.47,174090.0,22.5827,22.6004,22.5208,22.5208,174090.0
2019-05-14 14:50:00,25.48,25.49,25.41,25.43,137648.0,22.5297,22.5385,22.4678,22.4855,137648.0
2019-05-14 15:00:00,25.42,25.5,25.42,25.5,148065.0,22.4766,22.5474,22.4766,22.5474,148065.0
2019-05-14 15:10:00,25.49,25.5,25.41,25.45,122893.0,22.5385,22.5474,22.4678,22.5031,122893.0
2019-05-14 15:20:00,25.45,25.49,25.42,25.48,138195.0,22.5031,22.5385,22.4766,22.5297,138195.0
2019-05-14 15:30:00,25.48,25.48,25.35,25.38,278640.0,22.5297,22.5297,22.4147,22.4412,278640.0
2019-05-14 15:40:00,25.38,25.46,25.36,25.46,274781.0,22.4412,22.512,22.4236,22.512,274781.0
2019-05-14 15:50:00,25.46,25.47,25.4,25.43,850626.0,22.512,22.5208,22.4589,22.4855,850626.0
2019-05-15 09:30:00,25.06,25.22,24.91,25.04,341980.0,22.1583,22.2998,22.0257,22.1406,341980.0
2019-05-15 09:40:00,25.04,25.12,24.98,25.09,155555.0,22.1406,22.2114,22.0876,22.1848,155555.0
2019-05-15 09:50:00,25.09,25.18,25.0,25.13,200272.0,22.1848,22.2644,22.1052,22.2202,200272.0
2019-05-15 10:00:00,25.13,25.17,25.0,25.08,239612.0,22.2202,22.2556,22.1052,22.176,239612.0
2019-05-15 10:10:00,25.08,25.35,25.07,25.3,348650.0,22.176,22.4147,22.1671,22.3705,348650.0
2019-05-15 10:20:00,25.29,25.31,25.23,25.27,181858.0,22.3617,22.3794,22.3086,22.344,181858.0
2019-05-15 10:30:00,25.26,25.42,25.22,25.39,235354.0,22.3351,22.4766,22.2998,22.4501,235354.0
2019-05-15 10:40:00,25.39,25.45,25.37,25.45,255820.0,22.4501,22.5031,22.4324,22.5031,255820.0
2019-05-15 10:50:00,25.45,25.49,25.38,25.39,154164.0,22.5031,22.5385,22.4412,22.4501,154164.0
2019-05-15 11:00:00,25.4,25.41,25.28,25.35,132536.0,22.4589,22.4678,22.3528,22.4147,132536.0
2019-05-15 11:10:00,25.36,25.45,25.34,25.4,190355.0,22.4236,22.5031,22.4059,22.4589,190355.0
2019-05-15 11:20:00,25.39,25.49,25.37,25.45,170097.0,22.4501,22.5385,22.4324,22.5031,170097.0
2019-05-15 11:30:00,25.45,25.48,25.37,25.42,123802.0,22.5031,22.5297,22.4324,22.4766,123802.0
2019-05-15 11:40:00,25.42,25.5,25.39,25.43,248932.0,22.4766,22.5474,22.4501,22.4855,248932.0
2019-05-15 11:50:00,25.44,25.49,25.42,25.47,88233.0,22.4943,22.5385,22.4766,22.5208,88233.0
2019-05-15 12:00:00,25.48,25.52,25.45,25.49,229444.0,22.5297,22.565,22.5031,22.5385,229444.0
2019-05-15 12:10:00,25.5,25.51,25.43,25.44,85475.0,22.5474,22.5562,22.4855,22.4943,85475.0
2019-05-15 12:20:00,25.44,25.44,25.38,25.44,129401.0,22.4943,22.4943,22.4412,22.4943,129401.0
2019-05-15 12:30:00,25.44,25.44,25.4,25.41,82363.0,22.4943,22.4943,22.4589,22.4678,82363.0
2019-05-15 12:40:00,25.41,25.42,25.35,25.4,158553.0,22.4678,22.4766,22.4147,22.4589,158553.0
2019-05-15 12:50:00,25.4,25.42,25.36,25.39,172544.0,22.4589,22.4766,22.4236,22.4501,172544.0
2019-05-15 13:00:00,25.38,25.46,25.38,25.44,76076.0,22.4412,22.512,22.4412,22.4943,76076.0
2019-05-15 13:10:00,25.44,25.46,25.39,25.4,105051.0,22.4943,22.512,22.4501,22.4589,105051.0
2019-05-15 13:20:00,25.41,25.45,25.38,25.44,113386.0,22.4678,22.5031,22.4412,22.4943,113386.0
2019-05-15 13:30:00,25.43,25.47,25.43,25.46,50795.0,22.4855,22.5208,22.4855,22.512,50795.0
2019-05-15 13:40:00,25.46,25.48,25.45,25.46,62884.0,22.512,22.5297,22.5031,22.512,62884.0
2019-05-15 13:50:00,25.47,25.54,25.45,25.53,171382.0,22.5208,22.5827,22.5031,22.5739,171382.0
2019-05-15 14:00:00,25.52,25.59,25.52,25.58,82375.0,22.565,22.6269,22.565,22.6181,82375.0
2019-05-15 14:10:00,25.58,25.58,25.5,25.52,120888.0,22.6181,22.6181,22.5474,22.565,120888.0
2019-05-15 14:20:00,25.52,25.57,25.51,25.55,77726.0,22.565,22.6092,22.5562,22.5916,77726.0
2019-05-15 14:30:00,25.55,25.62,25.52,25.62,200378.0,22.5916,22.6535,22.565,22.6535,200378.0
2019-05-15 14:40:00,25.62,25.69,25.61,25.68,116020.0,22.6535,22.7154,22.6446,22.7065,116020.0
2019-05-15 14:50:00,25.69,25.72,25.61,25.63,170288.0,22.7154,22.7419,22.6446,22.6623,170288.0
2019-05-15 15:00:00,25.63,25.67,25.6,25.64,105057.0,22.6623,22.6977,22.6358,22.6711,105057.0
2019-05-15 15:10:00,25.63,25.65,25.61,25.64,118363.0,22.6623,22.68,22.6446,22.6711,118363.0
2019-05-15 15:20:00,25.64,25.73,25.64,25.71,165265.0,22.6711,22.7507,22.6711,22.733,165265.0
2019-05-15 15:30:00,25.71,25.72,25.65,25.69,187896.0,22.733,22.7419,22.68,22.7154,187896.0
2019-05-15 15:40:00,25.69,25.72,25.62,25.64,283102.0,22.7154,22.7419,22.6535,22.6711,283102.0
2019-05-15 15:50:00,25.65,25.67,25.58,25.59,678535.0,22.68,22.6977,22.6181,22.6269,678535.0
2019-05-16 09:30:00,25.81,26.05,25.77,25.84,531623.0,22.8215,23.0337,22.7861,22.848,531623.0
2019-05-16 09:40:00,25.84,25.94,25.72,25.73,238167.0,22.848,22.9364,22.7419,22.7507,238167.0
2019-05-16 09:50:00,25.74,25.87,25.67,25.87,205047.0,22.7596,22.8745,22.6977,22.8745,205047.0
2019-05-16 10:00:00,25.87,25.94,25.82,25.87,175329.0,22.8745,22.9364,22.8303,22.8745,175329.0
2019-05-16 10:10:00,25.87,25.88,25.74,25.83,216057.0,22.8745,22.8834,22.7596,22.8391,216057.0
2019-05-16 10:20:00,25.83,25.85,25.74,25.82,192211.0,22.8391,22.8568,22.7596,22.8303,192211.0
2019-05-16 10:30:00,25.82,25.89,25.77,25.88,197951.0,22.8303,22.8922,22.7861,22.8834,197951.0
2019-05-16 10:40:00,25.89,25.99,25.85,25.98,198148.0,22.8922,22.9806,22.8568,22.9718,198148.0
2019-05-16 10:50:00,25.98,26.07,25.94,26.07,260369.0,22.9718,23.0514,22.9364,23.0514,260369.0
2019-05-16 11:00:00,26.07,26.08,25.99,26.02,145247.0,23.0514,23.0602,22.9806,23.0071,145247.0
2019-05-16 11:10:00,26.02,26.09,26.0,26.08,161039.0,23.0071,23.069,22.9895,23.0602,161039.0
2019-05-16 11:20:00,26.08,26.18,26.07,26.17,256903.0,23.0602,23.1486,23.0514,23.1398,256903.0
2019-05-16 11:30:00,26.18,26.19,26.02,26.05,364460.0,23.1486,23.1575,23.0071,23.0337,364460.0
2019-05-16 11:40:00,26.06,26.06,25.95,25.96,213314.0,23.0425,23.0425,22.9452,22.9541,213314.0
2019-05-16 11:50:00,25.96,26.02,25.93,25.97,126785.0,22.9541,23.0071,22.9276,22.9629,126785.0
2019-05-16 12:00:00,25.97,25.99,25.9,25.93,112193.0,22.9629,22.9806,22.901,22.9276,112193.0
2019-05-16 12:10:00,25.92,25.95,25.91,25.92,97579.0,22.9187,22.9452,22.9099,22.9187,97579.0
2019-05-16 12:20:00,25.92,25.96,25.9,25.94,69515.0,22.9187,22.9541,22.901,22.9364,69515.0
2019-05-16 12:30:00,25.94,26.01,25.94,25.98,103650.0,22.9364,22.9983,22.9364,22.9718,103650.0
2019-05-16 12:40:00,25.98,25.98,25.93,25.93,69195.0,22.9718,22.9718,22.9276,22.9276,69195.0
2019-05-16 12:50:00,25.93,25.98,25.92,25.96,69915.0,22.9276,22.9718,22.9187,22.9541,69915.0
2019-05-16 13:00:00,25.96,25.97,25.86,25.9,84150.0,22.9541,22.9629,22.8657,22.901,84150.0
2019-05-16 13:10:00,25.9,25.95,25.9,25.94,53812.0,22.901,22.9452,22.901,22.9364,53812.0
2019-05-16 13:20:00,25.94,25.94,25.89,25.91,59080.0,22.9364,22.9364,22.8922,22.9099,59080.0
2019-05-16 13:30:00,25.91,25.95,25.89,25.94,93625.0,22.9099,22.9452,22.8922,22.9364,93625.0
2019-05-16 13:40:00,25.93,25.95,25.83,25.84,111031.0,22.9276,22.9452,22.8391,22.848,111031.0
2019-05-16 13:50:00,25.84,25.92,25.82,25.88,75589.0,22.848,22.9187,22.8303,22.8834,75589.0
2019-05-16 14:00:00,25.89,25.92,25.88,25.89,129559.0,22.8922,22.9187,22.8834,22.8922,129559.0
2019-05-16 14:10:00,25.89,25.94,25.88,25.93,45549.0,22.8922,22.9364,22.8834,22.9276,45549.0
2019-05-16 14:20:00,25.93,25.97,25.9,25.95,98117.0,22.9276,22.9629,22.901,22.9452,98117.0
2019-05-16 14:30:00,25.95,25.98,25.93,25.96,162645.0,22.9452,22.9718,22.9276,22.9541,162645.0
2019-05-16 14:40:00,25.96,25.97,25.93,25.95,97878.0,22.9541,22.9629,22.9276,22.9452,97878.0
2019-05-16 14:50:00,25.95,25.96,25.89,25.92,121898.0,22.9452,22.9541,22.8922,22.9187,121898.0
2019-05-16 15:00:00,25.92,25.95,25.87,25.91,188833.0,22.9187,22.9452,22.8745,22.9099,188833.0
2019-05-16 15:10:00,25.9,25.92,25.85,25.86,109546.0,22.901,22.9187,22.8568,22.8657,109546.0
2019-05-16 15:20:00,25.86,25.98,25.86,25.97,246306.0,22.8657,22.9718,22.8657,22.9629,246306.0
2019-05-16 15:30:00,25.97,25.98,25.86,25.87,179941.0,22.9629,22.9718,22.8657,22.8745,179941.0
2019-05-16 15:40:00,25.87,25.88,25.8,25.85,337570.0,22.8745,22.8834,22.8126,22.8568,337570.0
2019-05-16 15:50:00,25.85,25.91,25.83,25.89,658235.0,22.8568,22.9099,22.8391,22.8922,658235.0
2019-05-17 09:30:00,25.53,25.68,25.51,25.62,330011.0,22.5739,22.7065,22.5562,22.6535,330011.0
2019-05-17 09:40:00,25.62,25.8,25.6,25.61,200287.0,22.6535,22.8126,22.6358,22.6446,200287.0
2019-05-17 09:50:00,25.61,25.61,25.49,25.53,156781.0,22.6446,22.6446,22.5385,22.5739,156781.0
2019-05-17 10:00:00,25.53,25.58,25.43,25.52,206010.0,22.5739,22.6181,22.4855,22.565,206010.0
2019-05-17 10:10:00,25.52,25.57,25.45,25.55,118419.0,22.565,22.6092,22.5031,22.5916,118419.0
2019-05-17 10:20:00,25.55,25.68,25.54,25.65,175772.0,22.5916,22.7065,22.5827,22.68,175772.0
2019-05-17 10:30:00,25.65,25.67,25.54,25.56,85861.0,22.68,22.6977,22.5827,22.6004,85861.0
2019-05-17 10:40:00,25.56,25.58,25.51,25.53,121246.0,22.6004,22.6181,22.5562,22.5739,121246.0
2019-05-17 10:50:00,25.53,25.75,25.53,25.71,142458.0,22.5739,22.7684,22.5739,22.733,142458.0
2019-05-17 11:00:00,25.71,25.75,25.65,25.7,163468.0,22.733,22.7684,22.68,22.7242,163468.0
2019-05-17 11:10:00,25.7,25.72,25.68,25.71,90014.0,22.7242,22.7419,22.7065,22.733,90014.0
2019-05-17 11:20:00,25.71,25.76,25.67,25.7,120580.0,22.733,22.7772,22.6977,22.7242,120580.0
2019-05-17 11:30:00,25.7,25.71,25.62,25.7,147463.0,22.7242,22.733,22.6535,22.7242,147463.0
2019-05-17 11:40:00,25.69,25.72,25.66,25.68,145964.0,22.7154,22.7419,22.6888,22.7065,145964.0
2019-05-17 11:50:00,25.67,25.72,25.64,25.68,172586.0,22.6977,22.7419,22.6711,22.7065,172586.0
2019-05-17 12:00:00,25.69,25.69,25.51,25.51,350351.0,22.7154,22.7154,22.5562,22.5562,350351.0
2019-05-17 12:10:00,25.51,25.51,25.44,25.49,158445.0,22.5562,22.5562,22.4943,22.5385,158445.0
2019-05-17 12:20:00,25.49,25.53,25.43,25.45,92610.0,22.5385,22.5739,22.4855,22.5031,92610.0
2019-05-17 12:30:00,25.46,25.49,25.42,25.47,128299.0,22.512,22.5385,22.4766,22.5208,128299.0
2019-05-17 12:40:00,25.46,25.52,25.45,25.49,83376.0,22.512,22.565,22.5031,22.5385,83376.0
2019-05-17 12:50:00,25.5,25.5,25.43,25.44,72926.0,22.5474,22.5474,22.4855,22.4943,72926.0
2019-05-17 13:00:00,25.44,25.49,25.44,25.48,95529.0,22.4943,22.5385,22.4943,22.5297,95529.0
2019-05-17 13:10:00,25.48,25.5,25.44,25.46,59565.0,22.5297,22.5474,22.4943,22.512,59565.0
2019-05-17 13:20:00,25.45,25.46,25.39,25.4,111379.0,22.5031,22.512,22.4501,22.4589,111379.0
2019-05-17 13:30:00,25.41,25.45,25.39,25.43,99284.0,22.4678,22.5031,22.4501,22.4855,99284.0
2019-05-17 13:40:00,25.43,25.45,25.37,25.41,98162.0,22.4855,22.5031,22.4324,22.4678,98162.0
2019-05-17 13:50:00,25.41,25.42,25.38,25.41,142801.0,22.4678,22.4766,22.4412,22.4678,142801.0
2019-05-17 14:00:00,25.41,25.45,25.38,25.4,181782.0,22.4678,22.5031,22.4412,22.4589,181782.0
2019-05-17 14:10:00,25.41,25.42,25.35,25.36,103311.0,22.4678,22.4766,22.4147,22.4236,103311.0
2019-05-17 14:20:00,25.35,25.36,25.3,25.3,107086.0,22.4147,22.4236,22.3705,22.3705,107086.0
2019-05-17 14:30:00,25.3,25.31,25.26,25.26,94804.0,22.3705,22.3794,22.3351,22.3351,94804.0
2019-05-17 14:40:00,25.26,25.28,25.23,25.27,59792.0,22.3351,22.3528,22.3086,22.344,59792.0
2019-05-17 14:50:00,25.27,25.3,25.24,25.29,93765.0,22.344,22.3705,22.3175,22.3617,93765.0
2019-05-17 15:00:00,25.29,25.31,25.13,25.14,163667.0,22.3617,22.3794,22.2202,22.229,163667.0
2019-05-17 15:10:00,25.15,25.19,25.12,25.13,187665.0,22.2379,22.2732,22.2114,22.2202,187665.0
2019-05-17 15:20:00,25.12,25.19,25.12,25.18,161947.0,22.2114,22.2732,22.2114,22.2644,161947.0
2019-05-17 15:30:00,25.17,25.17,25.1,25.13,227258.0,22.2556,22.2556,22.1937,22.2202,227258.0
2019-05-17 15:40:00,25.13,25.19,25.07,25.14,355504.0,22.2202,22.2732,22.1671,22.229,355504.0
2019-05-17 15:50:00,25.13,25.2,25.11,25.18,898265.0,22.2202,22.2821,22.2025,22.2644,898265.0
2019-05-20 09:30:00,25.0,25.11,24.94,25.11,303997.0,22.1052,22.2025,22.0522,22.2025,303997.0
2019-05-20 09:40:00,25.11,25.29,25.06,25.17,194230.0,22.2025,22.3617,22.1583,22.2556,194230.0
2019-05-20 09:50:00,25.17,25.19,25.02,25.15,234775.0,22.2556,22.2732,22.1229,22.2379,234775.0
2019-05-20 10:00:00,25.15,25.25,25.13,25.23,153762.0,22.2379,22.3263,22.2202,22.3086,153762.0
2019-05-20 10:10:00,25.23,25.32,25.19,25.25,209677.0,22.3086,22.3882,22.2732,22.3263,209677.0
2019-05-20 10:20:00,25.25,25.38,25.24,25.3,221351.0,22.3263,22.4412,22.3175,22.3705,221351.0
2019-05-20 10:30:00,25.31,25.38,25.22,25.34,201614.0,22.3794,22.4412,22.2998,22.4059,201614.0
2019-05-20 10:40:00,25.35,25.37,25.29,25.3,131542.0,22.4147,22.4324,22.3617,22.3705,131542.0
2019-05-20 10:50:00,25.3,25.4,25.29,25.37,144697.0,22.3705,22.4589,22.3617,22.4324,144697.0
2019-05-20 11:00:00,25.37,25.39,25.22,25.23,127086.0,22.4324,22.4501,22.2998,22.3086,127086.0
2019-05-20 11:10:00,25.22,25.3,25.17,25.18,153263.0,22.2998,22.3705,22.2556,22.2644,153263.0
2019-05-20 11:20:00,25.17,25.24,25.14,25.21,101602.0,22.2556,22.3175,22.229,22.2909,101602.0
2019-05-20 11:30:00,25.22,25.27,25.19,25.24,155134.0,22.2998,22.344,22.2732,22.3175,155134.0
2019-05-20 11:40:00,25.23,25.3,25.22,25.26,97014.0,22.3086,22.3705,22.2998,22.3351,97014.0
2019-05-20 11:50:00,25.25,25.3,25.21,25.3,101150.0,22.3263,22.3705,22.2909,22.3705,101150.0
2019-05-20 12:00:00,25.3,25.31,25.28,25.3,131605.0,22.3705,22.3794,22.3528,22.3705,131605.0
2019-05-20 12:10:00,25.3,25.32,25.27,25.3,110643.0,22.3705,22.3882,22.344,22.3705,110643.0
2019-05-20 12:20:00,25.3,25.32,25.28,25.29,140996.0,22.3705,22.3882,22.3528,22.3617,140996.0
2019-05-20 12:30:00,25.29,25.34,25.27,25.32,129146.0,22.3617,22.4059,22.344,22.3882,129146.0
2019-05-20 12:40:00,25.32,25.33,25.27,25.3,76105.0,22.3882,22.397,22.344,22.3705,76105.0
2019-05-20 12:50:00,25.31,25.31,25.24,25.24,99750.0,22.3794,22.3794,22.3175,22.3175,99750.0
2019-05-20 13:00:00,25.23,25.25,25.19,25.22,65762.0,22.3086,22.3263,22.2732,22.2998,65762.0
2019-05-20 13:10:00,25.21,25.22,25.17,25.2,55943.0,22.2909,22.2998,22.2556,22.2821,55943.0
2019-05-20 13:20:00,25.2,25.21,25.13,25.2,82266.0,22.2821,22.2909,22.2202,22.2821,82266.0
2019-05-20 13:30:00,25.18,25.22,25.17,25.2,127304.0,22.2644,22.2998,22.2556,22.2821,127304.0
2019-05-20 13:40:00,25.19,25.23,25.19,25.21,71896.0,22.2732,22.3086,22.2732,22.2909,71896.0
2019-05-20 13:50:00,25.22,25.22,25.16,25.19,73595.0,22.2998,22.2998,22.2467,22.2732,73595.0
2019-05-20 14:00:00,25.18,25.23,25.17,25.2,143248.0,22.2644,22.3086,22.2556,22.2821,143248.0
2019-05-20 14:10:00,25.2,25.22,25.17,25.19,55511.0,22.2821,22.2998,22.2556,22.2732,55511.0
2019-05-20 14:20:00,25.19,25.2,25.16,25.17,58266.0,22.2732,22.2821,22.2467,22.2556,58266.0
2019-05-20 14:30:00,25.18,25.2,25.14,25.14,47034.0,22.2644,22.2821,22.229,22.229,47034.0
2019-05-20 14:40:00,25.14,25.21,25.13,25.2,157222.0,22.229,22.2909,22.2202,22.2821,157222.0
2019-05-20 14:50:00,25.21,25.22,25.17,25.17,123813.0,22.2909,22.2998,22.2556,22.2556,123813.0
2019-05-20 15:00:00,25.17,25.18,25.1,25.11,91877.0,22.2556,22.2644,22.1937,22.2025,91877.0
2019-05-20 15:10:00,25.11,25.12,25.06,25.1,113863.0,22.2025,22.2114,22.1583,22.1937,113863.0
2019-05-20 15:20:00,25.09,25.12,25.08,25.11,147738.0,22.1848,22.2114,22.176,22.2025,147738.0
2019-05-20 15:30:00,25.11,25.15,25.08,25.1,252347.0,22.2025,22.2379,22.176,22.1937,252347.0
2019-05-20 15:40:00,25.1,25.1,25.05,25.06,295735.0,22.1937,22.1937,22.1495,22.1583,295735.0
2019-05-20 15:50:00,25.07,25.13,25.06,25.08,549845.0,22.1671,22.2202,22.1583,22.176,549845.0
2019-05-21 09:30:00,25.2,25.32,25.16,25.28,390712.0,22.2821,22.3882,22.2467,22.3528,390712.0
2019-05-21 09:40:00,25.27,25.3,25.18,25.28,462656.0,22.344,22.3705,22.2644,22.3528,462656.0
2019-05-21 09:50:00,25.29,25.58,25.27,25.58,309833.0,22.3617,22.6181,22.344,22.6181,309833.0
2019-05-21 10:00:00,25.58,25.66,25.52,25.63,427883.0,22.6181,22.6888,22.565,22.6623,427883.0
2019-05-21 10:10:00,25.64,25.67,25.5,25.54,185853.0,22.6711,22.6977,22.5474,22.5827,185853.0
2019-05-21 10:20:00,25.55,25.58,25.5,25.56,114896.0,22.5916,22.6181,22.5474,22.6004,114896.0
2019-05-21 10:30:00,25.55,25.58,25.47,25.58,104897.0,22.5916,22.6181,22.5208,22.6181,104897.0
2019-05-21 10:40:00,25.58,25.63,25.54,25.62,172915.0,22.6181,22.6623,22.5827,22.6535,172915.0
2019-05-21 10:50:00,25.61,25.65,25.61,25.63,96897.0,22.6446,22.68,22.6446,22.6623,96897.0
2019-05-21 11:00:00,25.63,25.67,25.54,25.6,178824.0,22.6623,22.6977,22.5827,22.6358,178824.0
2019-05-21 11:10:00,25.6,25.64,25.54,25.63,136533.0,22.6358,22.6711,22.5827,22.6623,136533.0
2019-05-21 11:20:00,25.63,25.68,25.56,25.68,150932.0,22.6623,22.7065,22.6004,22.7065,150932.0
2019-05-21 11:30:00,25.68,25.69,25.53,25.54,96246.0,22.7065,22.7154,22.5739,22.5827,96246.0
2019-05-21 11:40:00,25.54,25.57,25.5,25.54,79505.0,22.5827,22.6092,22.5474,22.5827,79505.0
2019-05-21 11:50:00,25.54,25.55,25.47,25.49,114006.0,22.5827,22.5916,22.5208,22.5385,114006.0
2019-05-21 12:00:00,25.51,25.57,25.49,25.56,91102.0,22.5562,22.6092,22.5385,22.6004,91102.0
2019-05-21 12:10:00,25.55,25.62,25.54,25.6,78233.0,22.5916,22.6535,22.5827,22.6358,78233.0
2019-05-21 12:20:00,25.6,25.65,25.57,25.65,61900.0,22.6358,22.68,22.6092,22.68,61900.0
2019-05-21 12:30:00,25.64,25.7,25.59,25.62,133756.0,22.6711,22.7242,22.6269,22.6535,133756.0
2019-05-21 12:40:00,25.62,25.67,25.61,25.65,105536.0,22.6535,22.6977,22.6446,22.68,105536.0
2019-05-21 12:50:00,25.65,25.7,25.64,25.7,114596.0,22.68,22.7242,22.6711,22.7242,114596.0
2019-05-21 13:00:00,25.7,25.73,25.62,25.63,74856.0,22.7242,22.7507,22.6535,22.6623,74856.0
2019-05-21 13:10:00,25.63,25.65,25.62,25.63,65037.0,22.6623,22.68,22.6535,22.6623,65037.0
2019-05-21 13:20:00,25.63,25.64,25.58,25.6,81250.0,22.6623,22.6711,22.6181,22.6358,81250.0
2019-05-21 13:30:00,25.6,25.68,25.59,25.68,51424.0,22.6358,22.7065,22.6269,22.7065,51424.0
2019-05-21 13:40:00,25.69,25.7,25.64,25.66,84188.0,22.7154,22.7242,22.6711,22.6888,84188.0
2019-05-21 13:50:00,25.66,25.67,25.63,25.67,65637.0,22.6888,22.6977,22.6623,22.6977,65637.0
2019-05-21 14:00:00,25.67,25.68,25.63,25.64,84289.0,22.6977,22.7065,22.6623,22.6711,84289.0
2019-05-21 14:10:00,25.64,25.69,25.61,25.65,256535.0,22.6711,22.7154,22.6446,22.68,256535.0
2019-05-21 14:20:00,25.64,25.75,25.63,25.7,376397.0,22.6711,22.7684,22.6623,22.7242,376397.0
2019-05-21 14:30:00,25.71,25.73,25.67,25.69,99394.0,22.733,22.7507,22.6977,22.7154,99394.0
2019-05-21 14:40:00,25.68,25.71,25.66,25.69,109965.0,22.7065,22.733,22.6888,22.7154,109965.0
2019-05-21 14:50:00,25.68,25.71,25.63,25.63,137279.0,22.7065,22.733,22.6623,22.6623,137279.0
2019-05-21 15:00:00,25.63,25.64,25.57,25.6,201127.0,22.6623,22.6711,22.6092,22.6358,201127.0
2019-05-21 15:10:00,25.61,25.62,25.56,25.57,86540.0,22.6446,22.6535,22.6004,22.6092,86540.0
2019-05-21 15:20:00,25.58,25.58,25.49,25.57,163604.0,22.6181,22.6181,22.5385,22.6092,163604.0
2019-05-21 15:30:00,25.57,25.6,25.54,25.56,135831.0,22.6092,22.6358,22.5827,22.6004,135831.0
2019-05-21 15:40:00,25.55,25.57,25.51,25.52,256186.0,22.5916,22.6092,22.5562,22.565,256186.0
2019-05-21 15:50:00,25.53,25.6,25.51,25.6,814835.0,22.5739,22.6358,22.5562,22.6358,814835.0
2019-05-22 09:30:00,25.42,25.48,25.26,25.35,245160.0,22.4766,22.5297,22.3351,22.4147,245160.0
2019-05-22 09:40:00,25.36,25.39,25.27,25.31,100224.0,22.4236,22.4501,22.344,22.3794,100224.0
2019-05-22 09:50:00,25.32,25.44,25.28,25.4,183579.0,22.3882,22.4943,22.3528,22.4589,183579.0
2019-05-22 10:00:00,25.4,25.41,25.29,25.31,178320.0,22.4589,22.4678,22.3617,22.3794,178320.0
2019-05-22 10:10:00,25.31,25.32,25.15,25.21,246747.0,22.3794,22.3882,22.2379,22.2909,246747.0
2019-05-22 10:20:00,25.21,25.31,25.2,25.25,132071.0,22.2909,22.3794,22.2821,22.3263,132071.0
2019-05-22 10:30:00,25.24,25.25,25.11,25.14,245705.0,22.3175,22.3263,22.2025,22.229,245705.0
2019-05-22 10:40:00,25.14,25.23,25.13,25.18,98369.0,22.229,22.3086,22.2202,22.2644,98369.0
2019-05-22 10:50:00,25.18,25.23,25.14,25.19,102804.0,22.2644,22.3086,22.229,22.2732,102804.0
2019-05-22 11:00:00,25.18,25.18,25.02,25.07,491670.0,22.2644,22.2644,22.1229,22.1671,491670.0
2019-05-22 11:10:00,25.06,25.17,25.05,25.1,164057.0,22.1583,22.2556,22.1495,22.1937,164057.0
2019-05-22 11:20:00,25.11,25.12,24.98,25.07,1321220.0,22.2025,22.2114,22.0876,22.1671,1321220.0
2019-05-22 11:30:00,25.07,25.14,24.94,24.97,308072.0,22.1671,22.229,22.0522,22.0787,308072.0
2019-05-22 11:40:00,24.97,24.99,24.88,24.93,295682.0,22.0787,22.0964,21.9991,22.0434,295682.0
2019-05-22 11:50:00,24.94,24.99,24.87,24.94,328345.0,22.0522,22.0964,21.9903,22.0522,328345.0
2019-05-22 12:00:00,24.93,24.97,24.83,24.91,595510.0,22.0434,22.0787,21.9549,22.0257,595510.0
2019-05-22 12:10:00,24.91,24.92,24.79,24.81,295430.0,22.0257,22.0345,21.9196,21.9372,295430.0
2019-05-22 12:20:00,24.8,24.82,24.72,24.76,255914.0,21.9284,21.9461,21.8577,21.893,255914.0
2019-05-22 12:30:00,24.76,24.8,24.67,24.74,313597.0,21.893,21.9284,21.8135,21.8754,313597.0
2019-05-22 12:40:00,24.75,24.75,24.62,24.7,835999.0,21.8842,21.8842,21.7692,21.84,835999.0
2019-05-22 12:50:00,24.7,24.74,24.68,24.69,176574.0,21.84,21.8754,21.8223,21.8311,176574.0
2019-05-22 13:00:00,24.69,24.77,24.68,24.69,207896.0,21.8311,21.9019,21.8223,21.8311,207896.0
2019-05-22 13:10:00,24.69,24.73,24.66,24.69,184001.0,21.8311,21.8665,21.8046,21.8311,184001.0
2019-05-22 13:20:00,24.68,24.69,24.6,24.66,279517.0,21.8223,21.8311,21.7516,21.8046,279517.0
2019-05-22 13:30:00,24.66,24.68,24.63,24.66,147051.0,21.8046,21.8223,21.7781,21.8046,147051.0
2019-05-22 13:40:00,24.66,24.7,24.64,24.66,225272.0,21.8046,21.84,21.7869,21.8046,225272.0
2019-05-22 13:50:00,24.66,24.67,24.61,24.62,135871.0,21.8046,21.8135,21.7604,21.7692,135871.0
2019-05-22 14:00:00,24.61,24.66,24.6,24.65,150086.0,21.7604,21.8046,21.7516,21.7958,150086.0
2019-05-22 14:10:00,24.65,24.67,24.61,24.64,98069.0,21.7958,21.8135,21.7604,21.7869,98069.0
2019-05-22 14:20:00,24.63,24.65,24.59,24.59,148126.0,21.7781,21.7958,21.7427,21.7427,148126.0
2019-05-22 14:30:00,24.59,24.64,24.58,24.61,146768.0,21.7427,21.7869,21.7339,21.7604,146768.0
2019-05-22 14:40:00,24.62,24.69,24.6,24.67,551124.0,21.7692,21.8311,21.7516,21.8135,551124.0
2019-05-22 14:50:00,24.67,24.68,24.63,24.66,209597.0,21.8135,21.8223,21.7781,21.8046,209597.0
2019-05-22 15:00:00,24.67,24.73,24.64,24.68,298907.0,21.8135,21.8665,21.7869,21.8223,298907.0
2019-05-22 15:10:00,24.69,24.74,24.67,24.73,180720.0,21.8311,21.8754,21.8135,21.8665,180720.0
2019-05-22 15:20:00,24.73,24.82,24.73,24.78,305494.0,21.8665,21.9461,21.8665,21.9107,305494.0
2019-05-22 15:30:00,24.77,24.79,24.71,24.74,221367.0,21.9019,21.9196,21.8488,21.8754,221367.0
2019-05-22 15:40:00,24.74,24.79,24.73,24.76,356121.0,21.8754,21.9196,21.8665,21.893,356121.0
2019-05-22 15:50:00,24.77,24.83,24.73,24.74,784768.0,21.9019,21.9549,21.8665,21.8754,784768.0
2019-05-23 09:30:00,24.18,24.25,23.56,23.59,741889.0,21.3802,21.4421,20.832,20.8585,741889.0
2019-05-23 09:40:00,23.58,23.64,23.39,23.55,753473.0,20.8497,20.9027,20.6817,20.8231,753473.0
2019-05-23 09:50:00,23.54,23.58,23.35,23.51,775602.0,20.8143,20.8497,20.6463,20.7878,775602.0
2019-05-23 10:00:00,23.51,23.63,23.45,23.49,334169.0,20.7878,20.8939,20.7347,20.7701,334169.0
2019-05-23 10:10:00,23.49,23.49,23.32,23.34,387266.0,20.7701,20.7701,20.6198,20.6375,387266.0
2019-05-23 10:20:00,23.34,23.42,23.27,23.39,501323.0,20.6375,20.7082,20.5756,20.6817,501323.0
2019-05-23 10:30:00,23.39,23.56,23.36,23.54,287733.0,20.6817,20.832,20.6551,20.8143,287733.0
2019-05-23 10:40:00,23.53,23.56,23.43,23.54,342613.0,20.8055,20.832,20.717,20.8143,342613.0
2019-05-23 10:50:00,23.54,23.6,23.5,23.55,302411.0,20.8143,20.8674,20.7789,20.8231,302411.0
2019-05-23 11:00:00,23.56,23.56,23.43,23.46,322167.0,20.832,20.832,20.717,20.7436,322167.0
2019-05-23 11:10:00,23.46,23.5,23.4,23.46,335782.0,20.7436,20.7789,20.6905,20.7436,335782.0
2019-05-23 11:20:00,23.47,23.54,23.44,23.45,278850.0,20.7524,20.8143,20.7259,20.7347,278850.0
2019-05-23 11:30:00,23.45,23.5,23.37,23.39,223762.0,20.7347,20.7789,20.664,20.6817,223762.0
2019-05-23 11:40:00,23.38,23.42,23.31,23.33,317019.0,20.6728,20.7082,20.6109,20.6286,317019.0
2019-05-23 11:50:00,23.33,23.34,23.2,23.23,503001.0,20.6286,20.6375,20.5137,20.5402,503001.0
2019-05-23 12:00:00,23.24,23.32,23.21,23.28,258643.0,20.549,20.6198,20.5225,20.5844,258643.0
2019-05-23 12:10:00,23.28,23.33,23.23,23.27,302079.0,20.5844,20.6286,20.5402,20.5756,302079.0
2019-05-23 12:20:00,23.27,23.27,23.2,23.24,258979.0,20.5756,20.5756,20.5137,20.549,258979.0
2019-05-23 12:30:00,23.25,23.26,23.15,23.16,445367.0,20.5579,20.5667,20.4695,20.4783,445367.0
2019-05-23 12:40:00,23.16,23.23,23.16,23.21,273177.0,20.4783,20.5402,20.4783,20.5225,273177.0
2019-05-23 12:50:00,23.21,23.21,23.03,23.12,503948.0,20.5225,20.5225,20.3634,20.4429,503948.0
2019-05-23 13:00:00,23.12,23.21,23.1,23.2,325063.0,20.4429,20.5225,20.4253,20.5137,325063.0
2019-05-23 13:10:00,23.19,23.22,23.15,23.19,271035.0,20.5048,20.5314,20.4695,20.5048,271035.0
2019-05-23 13:20:00,23.19,23.26,23.17,23.24,290558.0,20.5048,20.5667,20.4871,20.549,290558.0
2019-05-23 13:30:00,23.23,23.28,23.18,23.28,335706.0,20.5402,20.5844,20.496,20.5844,335706.0
2019-05-23 13:40:00,23.28,23.33,23.24,23.3,245458.0,20.5844,20.6286,20.549,20.6021,245458.0
2019-05-23 13:50:00,23.3,23.31,23.24,23.29,284064.0,20.6021,20.6109,20.549,20.5932,284064.0
2019-05-23 14:00:00,23.28,23.29,23.17,23.18,232619.0,20.5844,20.5932,20.4871,20.496,232619.0
2019-05-23 14:10:00,23.18,23.19,23.12,23.13,186959.0,20.496,20.5048,20.4429,20.4518,186959.0
2019-05-23 14:20:00,23.13,23.2,23.12,23.17,221866.0,20.4518,20.5137,20.4429,20.4871,221866.0
2019-05-23 14:30:00,23.17,23.26,23.16,23.23,317543.0,20.4871,20.5667,20.4783,20.5402,317543.0
2019-05-23 14:40:00,23.22,23.23,23.14,23.16,271872.0,20.5314,20.5402,20.4606,20.4783,271872.0
2019-05-23 14:50:00,23.17,23.23,23.15,23.21,242300.0,20.4871,20.5402,20.4695,20.5225,242300.0
2019-05-23 15:00:00,23.22,23.25,23.18,23.23,248963.0,20.5314,20.5579,20.496,20.5402,248963.0
2019-05-23 15:10:00,23.23,23.36,23.22,23.34,283387.0,20.5402,20.6551,20.5314,20.6375,283387.0
2019-05-23 15:20:00,23.34,23.42,23.32,23.38,569334.0,20.6375,20.7082,20.6198,20.6728,569334.0
2019-05-23 15:30:00,23.37,23.46,23.35,23.44,569228.0,20.664,20.7436,20.6463,20.7259,569228.0
2019-05-23 15:40:00,23.44,23.44,23.37,23.41,670425.0,20.7259,20.7259,20.664,20.6994,670425.0
2019-05-23 15:50:00,23.4,23.51,23.39,23.5,1417001.0,20.6905,20.7878,20.6817,20.7789,1417001.0
2019-05-24 09:30:00,23.75,23.84,23.48,23.5,374157.0,21.0,21.0796,20.7612,20.7789,374157.0
2019-05-24 09:40:00,23.5,23.51,23.22,23.27,338169.0,20.7789,20.7878,20.5314,20.5756,338169.0
2019-05-24 09:50:00,23.27,23.37,23.24,23.29,271954.0,20.5756,20.664,20.549,20.5932,271954.0
2019-05-24 10:00:00,23.28,23.39,23.2,23.21,404024.0,20.5844,20.6817,20.5137,20.5225,404024.0
2019-05-24 10:10:00,23.21,23.33,23.19,23.21,453374.0,20.5225,20.6286,20.5048,20.5225,453374.0
2019-05-24 10:20:00,23.21,23.21,23.1,23.12,346117.0,20.5225,20.5225,20.4253,20.4429,346117.0
2019-05-24 10:30:00,23.12,23.14,23.0,23.08,376957.0,20.4429,20.4606,20.3368,20.4076,376957.0
2019-05-24 10:40:00,23.09,23.09,22.97,22.98,282706.0,20.4164,20.4164,20.3103,20.3191,282706.0
2019-05-24 10:50:00,22.99,23.03,22.92,22.98,235379.0,20.328,20.3634,20.2661,20.3191,235379.0
2019-05-24 11:00:00,22.98,23.12,22.94,23.03,246624.0,20.3191,20.4429,20.2838,20.3634,246624.0
2019-05-24 11:10:00,23.04,23.05,22.89,22.95,193932.0,20.3722,20.381,20.2396,20.2926,193932.0
2019-05-24 11:20:00,22.95,23.04,22.93,23.03,255004.0,20.2926,20.3722,20.2749,20.3634,255004.0
2019-05-24 11:30:00,23.03,23.08,22.97,22.99,149701.0,20.3634,20.4076,20.3103,20.328,149701.0
2019-05-24 11:40:00,22.98,23.0,22.9,22.9,135771.0,20.3191,20.3368,20.2484,20.2484,135771.0
2019-05-24 11:50:00,22.9,22.96,22.88,22.92,187088.0,20.2484,20.3015,20.2307,20.2661,187088.0
2019-05-24 12:00:00,22.93,22.94,22.88,22.9,222567.0,20.2749,20.2838,20.2307,20.2484,222567.0
2019-05-24 12:10:00,22.9,22.95,22.87,22.9,173238.0,20.2484,20.2926,20.2219,20.2484,173238.0
2019-05-24 12:20:00,22.9,22.98,22.89,22.97,164434.0,20.2484,20.3191,20.2396,20.3103,164434.0
2019-05-24 12:30:00,22.98,23.0,22.96,22.98,93030.0,20.3191,20.3368,20.3015,20.3191,93030.0
2019-05-24 12:40:00,22.98,23.0,22.94,22.95,139087.0,20.3191,20.3368,20.2838,20.2926,139087.0
2019-05-24 12:50:00,22.94,22.97,22.91,22.94,176605.0,20.2838,20.3103,20.2573,20.2838,176605.0
2019-05-24 13:00:00,22.94,22.99,22.93,22.94,153266.0,20.2838,20.328,20.2749,20.2838,153266.0
2019-05-24 13:10:00,22.93,23.0,22.92,22.98,133299.0,20.2749,20.3368,20.2661,20.3191,133299.0
2019-05-24 13:20:00,22.98,23.0,22.92,22.93,103403.0,20.3191,20.3368,20.2661,20.2749,103403.0
2019-05-24 13:30:00,22.93,22.97,22.92,22.95,115014.0,20.2749,20.3103,20.2661,20.2926,115014.0
2019-05-24 13:40:00,22.94,23.05,22.92,23.04,245042.0,20.2838,20.381,20.2661,20.3722,245042.0
2019-05-24 13:50:00,23.03,23.09,23.0,23.02,231931.0,20.3634,20.4164,20.3368,20.3545,231931.0
2019-05-24 14:00:00,23.03,23.03,22.95,22.96,238456.0,20.3634,20.3634,20.2926,20.3015,238456.0
2019-05-24 14:10:00,22.96,23.0,22.89,23.0,243397.0,20.3015,20.3368,20.2396,20.3368,243397.0
2019-05-24 14:20:00,23.0,23.04,22.98,23.02,155775.0,20.3368,20.3722,20.3191,20.3545,155775.0
2019-05-24 14:30:00,23.03,23.07,23.01,23.06,119536.0,20.3634,20.3987,20.3457,20.3899,119536.0
2019-05-24 14:40:00,23.06,23.07,23.03,23.03,109015.0,20.3899,20.3987,20.3634,20.3634,109015.0
2019-05-24 14:50:00,23.03,23.04,23.01,23.02,142639.0,20.3634,20.3722,20.3457,20.3545,142639.0
2019-05-24 15:00:00,23.03,23.07,23.02,23.05,165168.0,20.3634,20.3987,20.3545,20.381,165168.0
2019-05-24 15:10:00,23.05,23.07,22.97,22.98,122045.0,20.381,20.3987,20.3103,20.3191,122045.0
2019-05-24 15:20:00,22.98,23.0,22.96,22.98,188096.0,20.3191,20.3368,20.3015,20.3191,188096.0
2019-05-24 15:30:00,22.98,23.0,22.95,22.95,206992.0,20.3191,20.3368,20.2926,20.2926,206992.0
2019-05-24 15:40:00,22.96,22.98,22.95,22.95,232919.0,20.3015,20.3191,20.2926,20.2926,232919.0
2019-05-24 15:50:00,22.95,23.02,22.95,22.98,795948.0,20.2926,20.3545,20.2926,20.3191,795948.0
2019-05-28 09:30:00,23.07,23.13,22.82,22.83,389036.0,20.3987,20.4518,20.1777,20.1865,389036.0
2019-05-28 09:40:00,22.83,22.89,22.76,22.87,324057.0,20.1865,20.2396,20.1246,20.2219,324057.0
2019-05-28 09:50:00,22.87,23.01,22.8,22.81,266546.0,20.2219,20.3457,20.16,20.1688,266546.0
2019-05-28 10:00:00,22.8,22.85,22.73,22.73,163005.0,20.16,20.2042,20.0981,20.0981,163005.0
2019-05-28 10:10:00,22.73,22.84,22.7,22.77,207582.0,20.0981,20.1954,20.0716,20.1335,207582.0
2019-05-28 10:20:00,22.77,22.86,22.76,22.83,131520.0,20.1335,20.213,20.1246,20.1865,131520.0
2019-05-28 10:30:00,22.82,22.84,22.73,22.73,210858.0,20.1777,20.1954,20.0981,20.0981,210858.0
2019-05-28 10:40:00,22.72,22.79,22.7,22.78,349419.0,20.0893,20.1511,20.0716,20.1423,349419.0
2019-05-28 10:50:00,22.77,22.81,22.72,22.8,257478.0,20.1335,20.1688,20.0893,20.16,257478.0
2019-05-28 11:00:00,22.8,22.95,22.79,22.9,197264.0,20.16,20.2926,20.1511,20.2484,197264.0
2019-05-28 11:10:00,22.89,23.03,22.87,23.02,228268.0,20.2396,20.3634,20.2219,20.3545,228268.0
2019-05-28 11:20:00,23.02,23.07,22.97,22.98,263380.0,20.3545,20.3987,20.3103,20.3191,263380.0
2019-05-28 11:30:00,22.98,23.01,22.92,23.0,209325.0,20.3191,20.3457,20.2661,20.3368,209325.0
2019-05-28 11:40:00,23.01,23.11,23.0,23.01,169906.0,20.3457,20.4341,20.3368,20.3457,169906.0
2019-05-28 11:50:00,23.01,23.06,22.95,23.06,183793.0,20.3457,20.3899,20.2926,20.3899,183793.0
2019-05-28 12:00:00,23.06,23.07,22.98,22.99,294334.0,20.3899,20.3987,20.3191,20.328,294334.0
2019-05-28 12:10:00,22.99,23.09,22.99,23.08,258281.0,20.328,20.4164,20.328,20.4076,258281.0
2019-05-28 12:20:00,23.08,23.14,23.06,23.08,192885.0,20.4076,20.4606,20.3899,20.4076,192885.0
2019-05-28 12:30:00,23.08,23.09,23.01,23.05,210254.0,20.4076,20.4164,20.3457,20.381,210254.0
2019-05-28 12:40:00,23.05,23.06,23.0,23.04,158279.0,20.381,20.3899,20.3368,20.3722,158279.0
2019-05-28 12:50:00,23.04,23.06,23.03,23.03,110695.0,20.3722,20.3899,20.3634,20.3634,110695.0
2019-05-28 13:00:00,23.04,23.16,23.03,23.14,189611.0,20.3722,20.4783,20.3634,20.4606,189611.0
2019-05-28 13:10:00,23.13,23.16,23.09,23.12,248143.0,20.4518,20.4783,20.4164,20.4429,248143.0
2019-05-28 13:20:00,23.12,23.19,23.11,23.14,117918.0,20.4429,20.5048,20.4341,20.4606,117918.0
2019-05-28 13:30:00,23.14,23.21,23.14,23.21,118999.0,20.4606,20.5225,20.4606,20.5225,118999.0
2019-05-28 13:40:00,23.21,23.24,23.16,23.21,209436.0,20.5225,20.549,20.4783,20.5225,209436.0
2019-05-28 13:50:00,23.2,23.21,23.15,23.18,136168.0,20.5137,20.5225,20.4695,20.496,136168.0
2019-05-28 14:00:00,23.18,23.18,23.08,23.09,115685.0,20.496,20.496,20.4076,20.4164,115685.0
2019-05-28 14:10:00,23.1,23.1,23.02,23.04,181694.0,20.4253,20.4253,20.3545,20.3722,181694.0
2019-05-28 14:20:00,23.05,23.06,23.02,23.02,132329.0,20.381,20.3899,20.3545,20.3545,132329.0
2019-05-28 14:30:00,23.02,23.11,23.01,23.07,197482.0,20.3545,20.4341,20.3457,20.3987,197482.0
2019-05-28 14:40:00,23.07,23.11,23.03,23.11,163818.0,20.3987,20.4341,20.3634,20.4341,163818.0
2019-05-28 14:50:00,23.1,23.11,23.06,23.07,128827.0,20.4253,20.4341,20.3899,20.3987,128827.0
2019-05-28 15:00:00,23.07,23.08,23.02,23.03,163361.0,20.3987,20.4076,20.3545,20.3634,163361.0
2019-05-28 15:10:00,23.03,23.05,23.0,23.03,198755.0,20.3634,20.381,20.3368,20.3634,198755.0
2019-05-28 15:20:00,23.03,23.06,22.98,23.03,198209.0,20.3634,20.3899,20.3191,20.3634,198209.0
2019-05-28 15:30:00,23.03,23.04,22.94,22.97,262331.0,20.3634,20.3722,20.2838,20.3103,262331.0
2019-05-28 15:40:00,22.96,22.98,22.92,22.92,261065.0,20.3015,20.3191,20.2661,20.2661,261065.0
2019-05-28 15:50:00,22.93,23.03,22.92,22.99,1001430.0,20.2749,20.3634,20.2661,20.328,1001430.0
2019-05-29 09:30:00,22.62,22.7,22.48,22.57,680262.0,20.0008,20.0716,19.877,19.9566,680262.0
2019-05-29 09:40:00,22.55,22.71,22.55,22.65,184736.0,19.9389,20.0804,19.9389,20.0274,184736.0
2019-05-29 09:50:00,22.65,22.65,22.5,22.52,417982.0,20.0274,20.0274,19.8947,19.9124,417982.0
2019-05-29 10:00:00,22.53,22.57,22.49,22.53,457533.0,19.9213,19.9566,19.8859,19.9213,457533.0
2019-05-29 10:10:00,22.54,22.65,22.52,22.61,577380.0,19.9301,20.0274,19.9124,19.992,577380.0
2019-05-29 10:20:00,22.62,22.67,22.57,22.67,550672.0,20.0008,20.045,19.9566,20.045,550672.0
2019-05-29 10:30:00,22.67,22.74,22.62,22.74,334270.0,20.045,20.1069,20.0008,20.1069,334270.0
2019-05-29 10:40:00,22.73,22.79,22.68,22.72,237912.0,20.0981,20.1511,20.0539,20.0893,237912.0
2019-05-29 10:50:00,22.73,22.77,22.66,22.69,193741.0,20.0981,20.1335,20.0362,20.0627,193741.0
2019-05-29 11:00:00,22.68,22.8,22.67,22.75,263618.0,20.0539,20.16,20.045,20.1158,263618.0
2019-05-29 11:10:00,22.75,22.78,22.52,22.53,294467.0,20.1158,20.1423,19.9124,19.9213,294467.0
2019-05-29 11:20:00,22.52,22.55,22.44,22.49,366547.0,19.9124,19.9389,19.8417,19.8859,366547.0
2019-05-29 11:30:00,22.5,22.54,22.45,22.45,305496.0,19.8947,19.9301,19.8505,19.8505,305496.0
2019-05-29 11:40:00,22.45,22.47,22.37,22.45,313759.0,19.8505,19.8682,19.7798,19.8505,313759.0
2019-05-29 11:50:00,22.44,22.46,22.4,22.46,167998.0,19.8417,19.8594,19.8063,19.8594,167998.0
2019-05-29 12:00:00,22.45,22.52,22.44,22.51,152601.0,19.8505,19.9124,19.8417,19.9036,152601.0
2019-05-29 12:10:00,22.5,22.59,22.48,22.59,119674.0,19.8947,19.9743,19.877,19.9743,119674.0
2019-05-29 12:20:00,22.59,22.6,22.53,22.56,141995.0,19.9743,19.9831,19.9213,19.9478,141995.0
2019-05-29 12:30:00,22.56,22.62,22.55,22.6,109411.0,19.9478,20.0008,19.9389,19.9831,109411.0
2019-05-29 12:40:00,22.6,22.66,22.58,22.62,90401.0,19.9831,20.0362,19.9655,20.0008,90401.0
2019-05-29 12:50:00,22.62,22.64,22.59,22.63,69688.0,20.0008,20.0185,19.9743,20.0097,69688.0
2019-05-29 13:00:00,22.64,22.82,22.64,22.81,244716.0,20.0185,20.1777,20.0185,20.1688,244716.0
2019-05-29 13:10:00,22.81,22.84,22.68,22.74,160365.0,20.1688,20.1954,20.0539,20.1069,160365.0
2019-05-29 13:20:00,22.74,22.78,22.73,22.76,129592.0,20.1069,20.1423,20.0981,20.1246,129592.0
2019-05-29 13:30:00,22.75,22.86,22.74,22.85,208960.0,20.1158,20.213,20.1069,20.2042,208960.0
2019-05-29 13:40:00,22.84,22.84,22.78,22.83,110159.0,20.1954,20.1954,20.1423,20.1865,110159.0
2019-05-29 13:50:00,22.83,22.85,22.78,22.8,97999.0,20.1865,20.2042,20.1423,20.16,97999.0
2019-05-29 14:00:00,22.8,22.86,22.8,22.85,130448.0,20.16,20.213,20.16,20.2042,130448.0
2019-05-29 14:10:00,22.85,22.87,22.78,22.8,120295.0,20.2042,20.2219,20.1423,20.16,120295.0
2019-05-29 14:20:00,22.81,22.91,22.79,22.91,238770.0,20.1688,20.2573,20.1511,20.2573,238770.0
2019-05-29 14:30:00,22.9,22.94,22.87,22.93,160574.0,20.2484,20.2838,20.2219,20.2749,160574.0
2019-05-29 14:40:00,22.92,22.93,22.87,22.92,120119.0,20.2661,20.2749,20.2219,20.2661,120119.0
2019-05-29 14:50:00,22.91,22.97,22.9,22.96,225557.0,20.2573,20.3103,20.2484,20.3015,225557.0
2019-05-29 15:00:00,22.96,22.97,22.87,22.92,204817.0,20.3015,20.3103,20.2219,20.2661,204817.0
2019-05-29 15:10:00,22.92,23.04,22.9,23.01,172206.0,20.2661,20.3722,20.2484,20.3457,172206.0
2019-05-29 15:20:00,23.01,23.05,22.99,23.04,178090.0,20.3457,20.381,20.328,20.3722,178090.0
2019-05-29 15:30:00,23.04,23.13,22.98,23.06,346974.0,20.3722,20.4518,20.3191,20.3899,346974.0
2019-05-29 15:40:00,23.06,23.11,23.0,23.08,493227.0,20.3899,20.4341,20.3368,20.4076,493227.0
2019-05-29 15:50:00,23.08,23.09,23.0,23.0,1059178.0,20.4076,20.4164,20.3368,20.3368,1059178.0
2019-05-30 09:30:00,22.97,22.97,22.76,22.81,527565.0,20.3103,20.3103,20.1246,20.1688,527565.0
2019-05-30 09:40:00,22.81,22.9,22.74,22.84,248888.0,20.1688,20.2484,20.1069,20.1954,248888.0
2019-05-30 09:50:00,22.83,22.96,22.81,22.94,251592.0,20.1865,20.3015,20.1688,20.2838,251592.0
2019-05-30 10:00:00,22.94,23.06,22.88,22.91,452930.0,20.2838,20.3899,20.2307,20.2573,452930.0
2019-05-30 10:10:00,22.91,22.98,22.82,22.82,159544.0,20.2573,20.3191,20.1777,20.1777,159544.0
2019-05-30 10:20:00,22.82,22.87,22.79,22.85,130816.0,20.1777,20.2219,20.1511,20.2042,130816.0
2019-05-30 10:30:00,22.86,22.88,22.79,22.8,119344.0,20.213,20.2307,20.1511,20.16,119344.0
2019-05-30 10:40:00,22.8,22.8,22.64,22.65,164800.0,20.16,20.16,20.0185,20.0274,164800.0
2019-05-30 10:50:00,22.64,22.65,22.54,22.63,294529.0,20.0185,20.0274,19.9301,20.0097,294529.0
2019-05-30 11:00:00,22.62,22.62,22.4,22.42,436211.0,20.0008,20.0008,19.8063,19.824,436211.0
2019-05-30 11:10:00,22.43,22.55,22.25,22.27,399579.0,19.8328,19.9389,19.6737,19.6914,399579.0
2019-05-30 11:20:00,22.28,22.34,22.2,22.29,425603.0,19.7002,19.7533,19.6295,19.709,425603.0
2019-05-30 11:30:00,22.29,22.41,22.26,22.38,204278.0,19.709,19.8151,19.6825,19.7886,204278.0
2019-05-30 11:40:00,22.38,22.4,22.26,22.31,229983.0,19.7886,19.8063,19.6825,19.7267,229983.0
2019-05-30 11:50:00,22.3,22.33,22.21,22.33,168964.0,19.7179,19.7444,19.6383,19.7444,168964.0
2019-05-30 12:00:00,22.33,22.35,22.23,22.25,164188.0,19.7444,19.7621,19.656,19.6737,164188.0
2019-05-30 12:10:00,22.25,22.36,22.24,22.32,146836.0,19.6737,19.7709,19.6648,19.7356,146836.0
2019-05-30 12:20:00,22.32,22.35,22.28,22.29,112245.0,19.7356,19.7621,19.7002,19.709,112245.0
2019-05-30 12:30:00,22.28,22.28,22.23,22.24,150851.0,19.7002,19.7002,19.656,19.6648,150851.0
2019-05-30 12:40:00,22.25,22.32,22.24,22.31,161427.0,19.6737,19.7356,19.6648,19.7267,161427.0
2019-05-30 12:50:00,22.31,22.37,22.3,22.3,120309.0,19.7267,19.7798,19.7179,19.7179,120309.0
2019-05-30 13:00:00,22.31,22.34,22.21,22.24,124559.0,19.7267,19.7533,19.6383,19.6648,124559.0
2019-05-30 13:10:00,22.24,22.26,22.22,22.24,77598.0,19.6648,19.6825,19.6471,19.6648,77598.0
2019-05-30 13:20:00,22.24,22.29,22.22,22.28,163897.0,19.6648,19.709,19.6471,19.7002,163897.0
2019-05-30 13:30:00,22.27,22.28,22.2,22.21,268305.0,19.6914,19.7002,19.6295,19.6383,268305.0
2019-05-30 13:40:00,22.21,22.23,22.16,22.2,163976.0,19.6383,19.656,19.5941,19.6295,163976.0
2019-05-30 13:50:00,22.2,22.23,22.19,22.21,98729.0,19.6295,19.656,19.6206,19.6383,98729.0
2019-05-30 14:00:00,22.21,22.27,22.2,22.21,121789.0,19.6383,19.6914,19.6295,19.6383,121789.0
2019-05-30 14:10:00,22.2,22.22,22.16,22.2,218961.0,19.6295,19.6471,19.5941,19.6295,218961.0
2019-05-30 14:20:00,22.2,22.21,22.08,22.11,254355.0,19.6295,19.6383,19.5234,19.5499,254355.0
2019-05-30 14:30:00,22.12,22.13,22.08,22.1,171116.0,19.5587,19.5676,19.5234,19.541,171116.0
2019-05-30 14:40:00,22.1,22.13,22.03,22.11,221408.0,19.541,19.5676,19.4791,19.5499,221408.0
2019-05-30 14:50:00,22.11,22.15,22.08,22.12,151348.0,19.5499,19.5853,19.5234,19.5587,151348.0
2019-05-30 15:00:00,22.11,22.13,22.03,22.05,291007.0,19.5499,19.5676,19.4791,19.4968,291007.0
2019-05-30 15:10:00,22.05,22.1,22.05,22.09,236102.0,19.4968,19.541,19.4968,19.5322,236102.0
2019-05-30 15:20:00,22.08,22.13,22.08,22.12,505594.0,19.5234,19.5676,19.5234,19.5587,505594.0
2019-05-30 15:30:00,22.12,22.17,22.08,22.13,400161.0,19.5587,19.6029,19.5234,19.5676,400161.0
2019-05-30 15:40:00,22.12,22.13,22.08,22.1,301343.0,19.5587,19.5676,19.5234,19.541,301343.0
2019-05-30 15:50:00,22.1,22.18,22.07,22.17,1217404.0,19.541,19.6118,19.5145,19.6029,1217404.0
2019-05-31 09:30:00,21.68,21.78,21.46,21.56,714274.0,19.1697,19.2581,18.9751,19.0636,714274.0
2019-05-31 09:40:00,21.56,21.8,21.47,21.74,451067.0,19.0636,19.2758,18.984,19.2227,451067.0
2019-05-31 09:50:00,21.75,21.77,21.51,21.62,389078.0,19.2316,19.2493,19.0194,19.1166,389078.0
2019-05-31 10:00:00,21.61,21.7,21.59,21.6,246057.0,19.1078,19.1874,19.0901,19.0989,246057.0
2019-05-31 10:10:00,21.6,21.69,21.58,21.66,146835.0,19.0989,19.1785,19.0813,19.152,146835.0
2019-05-31 10:20:00,21.67,21.78,21.65,21.74,403812.0,19.1608,19.2581,19.1431,19.2227,403812.0
2019-05-31 10:30:00,21.73,21.78,21.68,21.71,656954.0,19.2139,19.2581,19.1697,19.1962,656954.0
2019-05-31 10:40:00,21.71,21.71,21.58,21.65,309581.0,19.1962,19.1962,19.0813,19.1431,309581.0
2019-05-31 10:50:00,21.65,21.68,21.57,21.59,281070.0,19.1431,19.1697,19.0724,19.0901,281070.0
2019-05-31 11:00:00,21.59,21.6,21.51,21.52,260866.0,19.0901,19.0989,19.0194,19.0282,260866.0
2019-05-31 11:10:00,21.52,21.58,21.51,21.54,156948.0,19.0282,19.0813,19.0194,19.0459,156948.0
2019-05-31 11:20:00,21.54,21.64,21.51,21.63,251736.0,19.0459,19.1343,19.0194,19.1255,251736.0
2019-05-31 11:30:00,21.63,21.64,21.54,21.57,246829.0,19.1255,19.1343,19.0459,19.0724,246829.0
2019-05-31 11:40:00,21.57,21.58,21.47,21.48,247509.0,19.0724,19.0813,18.984,18.9928,247509.0
2019-05-31 11:50:00,21.48,21.53,21.44,21.51,323703.0,18.9928,19.037,18.9575,19.0194,323703.0
2019-05-31 12:00:00,21.51,21.56,21.5,21.53,262151.0,19.0194,19.0636,19.0105,19.037,262151.0
2019-05-31 12:10:00,21.52,21.56,21.51,21.55,281033.0,19.0282,19.0636,19.0194,19.0547,281033.0
2019-05-31 12:20:00,21.54,21.55,21.45,21.48,254869.0,19.0459,19.0547,18.9663,18.9928,254869.0
2019-05-31 12:30:00,21.47,21.49,21.41,21.42,240073.0,18.984,19.0017,18.9309,18.9398,240073.0
2019-05-31 12:40:00,21.41,21.44,21.38,21.4,288179.0,18.9309,18.9575,18.9044,18.9221,288179.0
2019-05-31 12:50:00,21.4,21.43,21.37,21.4,179980.0,18.9221,18.9486,18.8956,18.9221,179980.0
2019-05-31 13:00:00,21.39,21.42,21.37,21.42,273266.0,18.9133,18.9398,18.8956,18.9398,273266.0
2019-05-31 13:10:00,21.42,21.44,21.34,21.34,286642.0,18.9398,18.9575,18.869,18.869,286642.0
2019-05-31 13:20:00,21.35,21.37,21.3,21.36,305639.0,18.8779,18.8956,18.8337,18.8867,305639.0
2019-05-31 13:30:00,21.36,21.4,21.34,21.36,198330.0,18.8867,18.9221,18.869,18.8867,198330.0
2019-05-31 13:40:00,21.37,21.37,21.3,21.32,158091.0,18.8956,18.8956,18.8337,18.8514,158091.0
2019-05-31 13:50:00,21.33,21.34,21.29,21.3,247741.0,18.8602,18.869,18.8248,18.8337,247741.0
2019-05-31 14:00:00,21.3,21.31,21.24,21.25,234721.0,18.8337,18.8425,18.7806,18.7895,234721.0
2019-05-31 14:10:00,21.25,21.26,21.2,21.22,287356.0,18.7895,18.7983,18.7453,18.7629,287356.0
2019-05-31 14:20:00,21.22,21.22,21.14,21.16,262705.0,18.7629,18.7629,18.6922,18.7099,262705.0
2019-05-31 14:30:00,21.16,21.19,21.14,21.19,272231.0,18.7099,18.7364,18.6922,18.7364,272231.0
2019-05-31 14:40:00,21.19,21.29,21.17,21.25,357861.0,18.7364,18.8248,18.7187,18.7895,357861.0
2019-05-31 14:50:00,21.25,21.3,21.23,21.24,250100.0,18.7895,18.8337,18.7718,18.7806,250100.0
2019-05-31 15:00:00,21.23,21.25,21.17,21.2,342219.0,18.7718,18.7895,18.7187,18.7453,342219.0
2019-05-31 15:10:00,21.2,21.22,21.15,21.19,801966.0,18.7453,18.7629,18.701,18.7364,801966.0
2019-05-31 15:20:00,21.2,21.25,21.16,21.23,486015.0,18.7453,18.7895,18.7099,18.7718,486015.0
2019-05-31 15:30:00,21.23,21.27,21.23,21.26,441615.0,18.7718,18.8071,18.7718,18.7983,441615.0
2019-05-31 15:40:00,21.26,21.31,21.22,21.29,525805.0,18.7983,18.8425,18.7629,18.8248,525805.0
2019-05-31 15:50:00,21.29,21.33,21.27,21.29,1383181.0,18.8248,18.8602,18.8071,18.8248,1383181.0
2019-06-03 09:30:00,21.39,21.43,21.21,21.37,387022.0,18.9133,18.9486,18.7541,18.8956,387022.0
2019-06-03 09:40:00,21.37,21.52,21.36,21.46,204682.0,18.8956,19.0282,18.8867,18.9751,204682.0
2019-06-03 09:50:00,21.47,21.6,21.47,21.58,180736.0,18.984,19.0989,18.984,19.0813,180736.0
2019-06-03 10:00:00,21.57,21.6,21.46,21.54,187484.0,19.0724,19.0989,18.9751,19.0459,187484.0
2019-06-03 10:10:00,21.53,21.64,21.45,21.64,204883.0,19.037,19.1343,18.9663,19.1343,204883.0
2019-06-03 10:20:00,21.64,21.7,21.6,21.69,270595.0,19.1343,19.1874,19.0989,19.1785,270595.0
2019-06-03 10:30:00,21.69,21.77,21.63,21.65,222139.0,19.1785,19.2493,19.1255,19.1431,222139.0
2019-06-03 10:40:00,21.65,21.71,21.61,21.64,157937.0,19.1431,19.1962,19.1078,19.1343,157937.0
2019-06-03 10:50:00,21.63,21.67,21.54,21.63,299925.0,19.1255,19.1608,19.0459,19.1255,299925.0
2019-06-03 11:00:00,21.62,21.63,21.5,21.51,145840.0,19.1166,19.1255,19.0105,19.0194,145840.0
2019-06-03 11:10:00,21.5,21.51,21.25,21.26,337569.0,19.0105,19.0194,18.7895,18.7983,337569.0
2019-06-03 11:20:00,21.26,21.38,21.22,21.38,285605.0,18.7983,18.9044,18.7629,18.9044,285605.0
2019-06-03 11:30:00,21.37,21.48,21.32,21.38,176407.0,18.8956,18.9928,18.8514,18.9044,176407.0
2019-06-03 11:40:00,21.37,21.44,21.34,21.39,155737.0,18.8956,18.9575,18.869,18.9133,155737.0
2019-06-03 11:50:00,21.39,21.43,21.35,21.36,160242.0,18.9133,18.9486,18.8779,18.8867,160242.0
2019-06-03 12:00:00,21.36,21.38,21.31,21.37,111164.0,18.8867,18.9044,18.8425,18.8956,111164.0
2019-06-03 12:10:00,21.36,21.39,21.3,21.38,99737.0,18.8867,18.9133,18.8337,18.9044,99737.0
2019-06-03 12:20:00,21.38,21.41,21.34,21.37,90782.0,18.9044,18.9309,18.869,18.8956,90782.0
2019-06-03 12:30:00,21.36,21.42,21.33,21.39,156147.0,18.8867,18.9398,18.8602,18.9133,156147.0
2019-06-03 12:40:00,21.4,21.4,21.35,21.37,101986.0,18.9221,18.9221,18.8779,18.8956,101986.0
2019-06-03 12:50:00,21.37,21.37,21.32,21.34,71486.0,18.8956,18.8956,18.8514,18.869,71486.0
2019-06-03 13:00:00,21.35,21.37,21.3,21.36,146534.0,18.8779,18.8956,18.8337,18.8867,146534.0
2019-06-03 13:10:00,21.37,21.44,21.35,21.39,168265.0,18.8956,18.9575,18.8779,18.9133,168265.0
2019-06-03 13:20:00,21.39,21.6,21.39,21.55,290379.0,18.9133,19.0989,18.9133,19.0547,290379.0
2019-06-03 13:30:00,21.54,21.56,21.48,21.48,317250.0,19.0459,19.0636,18.9928,18.9928,317250.0
2019-06-03 13:40:00,21.48,21.67,21.48,21.67,159516.0,18.9928,19.1608,18.9928,19.1608,159516.0
2019-06-03 13:50:00,21.67,21.74,21.63,21.73,183496.0,19.1608,19.2227,19.1255,19.2139,183496.0
2019-06-03 14:00:00,21.74,21.83,21.68,21.83,281881.0,19.2227,19.3023,19.1697,19.3023,281881.0
2019-06-03 14:10:00,21.83,21.86,21.75,21.8,254457.0,19.3023,19.3288,19.2316,19.2758,254457.0
2019-06-03 14:20:00,21.8,21.86,21.75,21.78,193776.0,19.2758,19.3288,19.2316,19.2581,193776.0
2019-06-03 14:30:00,21.78,21.81,21.67,21.68,237894.0,19.2581,19.2846,19.1608,19.1697,237894.0
2019-06-03 14:40:00,21.67,21.72,21.65,21.67,141850.0,19.1608,19.205,19.1431,19.1608,141850.0
2019-06-03 14:50:00,21.67,21.69,21.57,21.61,199346.0,19.1608,19.1785,19.0724,19.1078,199346.0
2019-06-03 15:00:00,21.61,21.62,21.53,21.55,151953.0,19.1078,19.1166,19.037,19.0547,151953.0
2019-06-03 15:10:00,21.55,21.61,21.51,21.59,158456.0,19.0547,19.1078,19.0194,19.0901,158456.0
2019-06-03 15:20:00,21.59,21.66,21.55,21.58,196280.0,19.0901,19.152,19.0547,19.0813,196280.0
2019-06-03 15:30:00,21.57,21.6,21.49,21.55,298531.0,19.0724,19.0989,19.0017,19.0547,298531.0
2019-06-03 15:40:00,21.55,21.59,21.53,21.56,410862.0,19.0547,19.0901,19.037,19.0636,410862.0
2019-06-03 15:50:00,21.55,21.64,21.53,21.6,787835.0,19.0547,19.1343,19.037,19.0989,787835.0
2019-06-04 09:30:00,21.73,21.85,21.67,21.75,368349.0,19.3714,19.4783,19.3179,19.3892,368349.0
2019-06-04 09:40:00,21.76,21.95,21.76,21.89,262632.0,19.3981,19.5675,19.3981,19.514,262632.0
2019-06-04 09:50:00,21.89,21.95,21.84,21.9,114521.0,19.514,19.5675,19.4694,19.5229,114521.0
2019-06-04 10:00:00,21.9,21.92,21.75,21.76,223157.0,19.5229,19.5408,19.3892,19.3981,223157.0
2019-06-04 10:10:00,21.76,21.85,21.7,21.77,147790.0,19.3981,19.4783,19.3446,19.407,147790.0
2019-06-04 10:20:00,21.77,21.93,21.71,21.9,194048.0,19.407,19.5497,19.3535,19.5229,194048.0
2019-06-04 10:30:00,21.89,22.0,21.89,21.94,258772.0,19.514,19.6121,19.514,19.5586,258772.0
2019-06-04 10:40:00,21.94,21.99,21.9,21.96,209079.0,19.5586,19.6032,19.5229,19.5764,209079.0
2019-06-04 10:50:00,21.96,22.16,21.95,22.12,311518.0,19.5764,19.7547,19.5675,19.719,311518.0
2019-06-04 11:00:00,22.11,22.17,22.04,22.17,342734.0,19.7101,19.7636,19.6477,19.7636,342734.0
2019-06-04 11:10:00,22.17,22.17,21.98,22.04,240163.0,19.7636,19.7636,19.5942,19.6477,240163.0
2019-06-04 11:20:00,22.05,22.16,22.03,22.13,194328.0,19.6566,19.7547,19.6388,19.728,194328.0
2019-06-04 11:30:00,22.13,22.18,22.1,22.18,208522.0,19.728,19.7725,19.7012,19.7725,208522.0
2019-06-04 11:40:00,22.18,22.19,22.09,22.15,123286.0,19.7725,19.7814,19.6923,19.7458,123286.0
2019-06-04 11:50:00,22.15,22.15,22.07,22.1,163896.0,19.7458,19.7458,19.6745,19.7012,163896.0
2019-06-04 12:00:00,22.1,22.1,21.99,22.04,109474.0,19.7012,19.7012,19.6032,19.6477,109474.0
2019-06-04 12:10:00,22.03,22.05,21.99,22.05,93388.0,19.6388,19.6566,19.6032,19.6566,93388.0
2019-06-04 12:20:00,22.05,22.07,21.99,22.01,89565.0,19.6566,19.6745,19.6032,19.621,89565.0
2019-06-04 12:30:00,22.02,22.03,21.94,21.96,154914.0,19.6299,19.6388,19.5586,19.5764,154914.0
2019-06-04 12:40:00,21.96,22.06,21.94,22.03,114959.0,19.5764,19.6656,19.5586,19.6388,114959.0
2019-06-04 12:50:00,22.03,22.04,21.96,22.0,238438.0,19.6388,19.6477,19.5764,19.6121,238438.0
2019-06-04 13:00:00,21.99,22.0,21.88,21.9,125522.0,19.6032,19.6121,19.5051,19.5229,125522.0
2019-06-04 13:10:00,21.9,21.92,21.84,21.84,153478.0,19.5229,19.5408,19.4694,19.4694,153478.0
2019-06-04 13:20:00,21.85,21.9,21.83,21.89,153159.0,19.4783,19.5229,19.4605,19.514,153159.0
2019-06-04 13:30:00,21.89,21.92,21.84,21.86,127171.0,19.514,19.5408,19.4694,19.4873,127171.0
2019-06-04 13:40:00,21.86,21.89,21.82,21.89,91923.0,19.4873,19.514,19.4516,19.514,91923.0
2019-06-04 13:50:00,21.89,21.94,21.86,21.94,181203.0,19.514,19.5586,19.4873,19.5586,181203.0
2019-06-04 14:00:00,21.94,21.96,21.87,21.89,136501.0,19.5586,19.5764,19.4962,19.514,136501.0
2019-06-04 14:10:00,21.9,21.92,21.88,21.91,162089.0,19.5229,19.5408,19.5051,19.5318,162089.0
2019-06-04 14:20:00,21.91,21.92,21.86,21.87,101115.0,19.5318,19.5408,19.4873,19.4962,101115.0
2019-06-04 14:30:00,21.87,21.89,21.83,21.87,130364.0,19.4962,19.514,19.4605,19.4962,130364.0
2019-06-04 14:40:00,21.87,21.9,21.86,21.88,117759.0,19.4962,19.5229,19.4873,19.5051,117759.0
2019-06-04 14:50:00,21.87,21.88,21.82,21.83,131120.0,19.4962,19.5051,19.4516,19.4605,131120.0
2019-06-04 15:00:00,21.83,21.85,21.81,21.85,190390.0,19.4605,19.4783,19.4427,19.4783,190390.0
2019-06-04 15:10:00,21.85,21.86,21.77,21.79,500985.0,19.4783,19.4873,19.407,19.4249,500985.0
2019-06-04 15:20:00,21.79,21.84,21.78,21.83,369807.0,19.4249,19.4694,19.4159,19.4605,369807.0
2019-06-04 15:30:00,21.83,21.92,21.81,21.91,542544.0,19.4605,19.5408,19.4427,19.5318,542544.0
2019-06-04 15:40:00,21.91,21.92,21.88,21.91,287966.0,19.5318,19.5408,19.5051,19.5318,287966.0
2019-06-04 15:50:00,21.91,21.98,21.9,21.96,763727.0,19.5318,19.5942,19.5229,19.5764,763727.0
2019-06-05 09:30:00,21.93,22.04,21.5,21.5,527557.0,19.5497,19.6477,19.1663,19.1663,527557.0
2019-06-05 09:40:00,21.51,21.51,21.17,21.22,462167.0,19.1753,19.1753,18.8722,18.9167,462167.0
2019-06-05 09:50:00,21.21,21.41,21.13,21.25,315322.0,18.9078,19.0861,18.8365,18.9435,315322.0
2019-06-05 10:00:00,21.25,21.37,21.08,21.18,339618.0,18.9435,19.0504,18.7919,18.8811,339618.0
2019-06-05 10:10:00,21.18,21.21,21.1,21.2,229033.0,18.8811,18.9078,18.8098,18.8989,229033.0
2019-06-05 10:20:00,21.2,21.31,21.17,21.31,238524.0,18.8989,18.997,18.8722,18.997,238524.0
2019-06-05 10:30:00,21.31,21.31,21.0,21.12,592750.0,18.997,18.997,18.7206,18.8276,592750.0
2019-06-05 10:40:00,21.12,21.17,21.02,21.07,414510.0,18.8276,18.8722,18.7384,18.783,414510.0
2019-06-05 10:50:00,21.07,21.08,21.01,21.07,302230.0,18.783,18.7919,18.7295,18.783,302230.0
2019-06-05 11:00:00,21.08,21.12,21.02,21.07,202255.0,18.7919,18.8276,18.7384,18.783,202255.0
2019-06-05 11:10:00,21.07,21.13,21.06,21.12,375866.0,18.783,18.8365,18.7741,18.8276,375866.0
2019-06-05 11:20:00,21.12,21.18,21.09,21.12,324386.0,18.8276,18.8811,18.8008,18.8276,324386.0
2019-06-05 11:30:00,21.13,21.14,21.08,21.09,270315.0,18.8365,18.8454,18.7919,18.8008,270315.0
2019-06-05 11:40:00,21.09,21.11,21.06,21.07,325387.0,18.8008,18.8187,18.7741,18.783,325387.0
2019-06-05 11:50:00,21.06,21.11,21.05,21.09,321960.0,18.7741,18.8187,18.7652,18.8008,321960.0
2019-06-05 12:00:00,21.09,21.21,21.08,21.16,323496.0,18.8008,18.9078,18.7919,18.8632,323496.0
2019-06-05 12:10:00,21.15,21.17,21.12,21.13,248454.0,18.8543,18.8722,18.8276,18.8365,248454.0
2019-06-05 12:20:00,21.13,21.19,21.13,21.17,230925.0,18.8365,18.89,18.8365,18.8722,230925.0
2019-06-05 12:30:00,21.17,21.23,21.13,21.21,347395.0,18.8722,18.9256,18.8365,18.9078,347395.0
2019-06-05 12:40:00,21.21,21.22,21.18,21.18,293071.0,18.9078,18.9167,18.8811,18.8811,293071.0
2019-06-05 12:50:00,21.19,21.21,21.16,21.16,307378.0,18.89,18.9078,18.8632,18.8632,307378.0
2019-06-05 13:00:00,21.16,21.22,21.16,21.17,258916.0,18.8632,18.9167,18.8632,18.8722,258916.0
2019-06-05 13:10:00,21.17,21.2,21.16,21.17,203139.0,18.8722,18.8989,18.8632,18.8722,203139.0
2019-06-05 13:20:00,21.17,21.21,21.15,21.17,309999.0,18.8722,18.9078,18.8543,18.8722,309999.0
2019-06-05 13:30:00,21.18,21.21,21.13,21.18,371735.0,18.8811,18.9078,18.8365,18.8811,371735.0
2019-06-05 13:40:00,21.17,21.18,21.13,21.14,297049.0,18.8722,18.8811,18.8365,18.8454,297049.0
2019-06-05 13:50:00,21.14,21.14,21.1,21.13,331358.0,18.8454,18.8454,18.8098,18.8365,331358.0
2019-06-05 14:00:00,21.13,21.18,21.1,21.16,290491.0,18.8365,18.8811,18.8098,18.8632,290491.0
2019-06-05 14:10:00,21.15,21.17,21.07,21.09,389722.0,18.8543,18.8722,18.783,18.8008,389722.0
2019-06-05 14:20:00,21.08,21.13,21.04,21.05,373143.0,18.7919,18.8365,18.7563,18.7652,373143.0
2019-06-05 14:30:00,21.05,21.08,21.03,21.05,302392.0,18.7652,18.7919,18.7474,18.7652,302392.0
2019-06-05 14:40:00,21.05,21.05,20.99,21.01,693604.0,18.7652,18.7652,18.7117,18.7295,693604.0
2019-06-05 14:50:00,21.02,21.02,20.98,20.99,920200.0,18.7384,18.7384,18.7028,18.7117,920200.0
2019-06-05 15:00:00,20.99,21.12,20.99,21.05,506391.0,18.7117,18.8276,18.7117,18.7652,506391.0
2019-06-05 15:10:00,21.05,21.12,21.05,21.1,531831.0,18.7652,18.8276,18.7652,18.8098,531831.0
2019-06-05 15:20:00,21.1,21.14,21.08,21.08,247690.0,18.8098,18.8454,18.7919,18.7919,247690.0
2019-06-05 15:30:00,21.08,21.14,21.08,21.14,419819.0,18.7919,18.8454,18.7919,18.8454,419819.0
2019-06-05 15:40:00,21.14,21.2,21.13,21.18,575694.0,18.8454,18.8989,18.8365,18.8811,575694.0
2019-06-05 15:50:00,21.18,21.24,21.15,21.2,2029531.0,18.8811,18.9346,18.8543,18.8989,2029531.0
2019-06-06 09:30:00,21.37,21.63,21.29,21.53,555709.0,19.0504,19.2822,18.9791,19.1931,555709.0
2019-06-06 09:40:00,21.53,21.65,21.37,21.42,296501.0,19.1931,19.3001,19.0504,19.095,296501.0
2019-06-06 09:50:00,21.43,21.46,21.29,21.31,249489.0,19.1039,19.1307,18.9791,18.997,249489.0
2019-06-06 10:00:00,21.31,21.39,21.27,21.32,261082.0,18.997,19.0683,18.9613,19.0059,261082.0
2019-06-06 10:10:00,21.32,21.4,21.28,21.3,281537.0,19.0059,19.0772,18.9702,18.988,281537.0
2019-06-06 10:20:00,21.3,21.32,21.22,21.25,463134.0,18.988,19.0059,18.9167,18.9435,463134.0
2019-06-06 10:30:00,21.25,21.35,21.22,21.3,837495.0,18.9435,19.0326,18.9167,18.988,837495.0
2019-06-06 10:40:00,21.3,21.42,21.3,21.36,769550.0,18.988,19.095,18.988,19.0415,769550.0
2019-06-06 10:50:00,21.36,21.42,21.31,21.33,386751.0,19.0415,19.095,18.997,19.0148,386751.0
2019-06-06 11:00:00,21.32,21.39,21.26,21.35,779966.0,19.0059,19.0683,18.9524,19.0326,779966.0
2019-06-06 11:10:00,21.35,21.41,21.32,21.37,310308.0,19.0326,19.0861,19.0059,19.0504,310308.0
2019-06-06 11:20:00,21.37,21.37,21.25,21.26,367902.0,19.0504,19.0504,18.9435,18.9524,367902.0
2019-06-06 11:30:00,21.26,21.29,21.23,21.23,303671.0,18.9524,18.9791,18.9256,18.9256,303671.0
2019-06-06 11:40:00,21.23,21.28,21.21,21.23,552110.0,18.9256,18.9702,18.9078,18.9256,552110.0
2019-06-06 11:50:00,21.23,21.27,21.21,21.23,165451.0,18.9256,18.9613,18.9078,18.9256,165451.0
2019-06-06 12:00:00,21.23,21.32,21.22,21.3,297274.0,18.9256,19.0059,18.9167,18.988,297274.0
2019-06-06 12:10:00,21.29,21.44,21.29,21.43,211341.0,18.9791,19.1129,18.9791,19.1039,211341.0
2019-06-06 12:20:00,21.42,21.48,21.39,21.44,304597.0,19.095,19.1485,19.0683,19.1129,304597.0
2019-06-06 12:30:00,21.43,21.45,21.37,21.39,131939.0,19.1039,19.1218,19.0504,19.0683,131939.0
2019-06-06 12:40:00,21.38,21.39,21.32,21.32,138522.0,19.0594,19.0683,19.0059,19.0059,138522.0
2019-06-06 12:50:00,21.33,21.36,21.31,21.33,270408.0,19.0148,19.0415,18.997,19.0148,270408.0
2019-06-06 13:00:00,21.33,21.35,21.28,21.3,143006.0,19.0148,19.0326,18.9702,18.988,143006.0
2019-06-06 13:10:00,21.3,21.34,21.28,21.3,107388.0,18.988,19.0237,18.9702,18.988,107388.0
2019-06-06 13:20:00,21.3,21.32,21.27,21.3,153585.0,18.988,19.0059,18.9613,18.988,153585.0
2019-06-06 13:30:00,21.3,21.32,21.27,21.3,167330.0,18.988,19.0059,18.9613,18.988,167330.0
2019-06-06 13:40:00,21.3,21.32,21.29,21.3,190303.0,18.988,19.0059,18.9791,18.988,190303.0
2019-06-06 13:50:00,21.3,21.32,21.23,21.24,146784.0,18.988,19.0059,18.9256,18.9346,146784.0
2019-06-06 14:00:00,21.24,21.27,21.22,21.26,96384.0,18.9346,18.9613,18.9167,18.9524,96384.0
2019-06-06 14:10:00,21.27,21.36,21.26,21.32,304986.0,18.9613,19.0415,18.9524,19.0059,304986.0
2019-06-06 14:20:00,21.32,21.48,21.32,21.44,325503.0,19.0059,19.1485,19.0059,19.1129,325503.0
2019-06-06 14:30:00,21.45,21.59,21.42,21.48,344430.0,19.1218,19.2466,19.095,19.1485,344430.0
2019-06-06 14:40:00,21.49,21.5,21.4,21.41,311284.0,19.1574,19.1663,19.0772,19.0861,311284.0
2019-06-06 14:50:00,21.41,21.44,21.4,21.43,144038.0,19.0861,19.1129,19.0772,19.1039,144038.0
2019-06-06 15:00:00,21.43,21.48,21.42,21.43,191276.0,19.1039,19.1485,19.095,19.1039,191276.0
2019-06-06 15:10:00,21.42,21.56,21.42,21.56,261408.0,19.095,19.2198,19.095,19.2198,261408.0
2019-06-06 15:20:00,21.56,21.6,21.55,21.55,472937.0,19.2198,19.2555,19.2109,19.2109,472937.0
2019-06-06 15:30:00,21.56,21.62,21.55,21.59,441047.0,19.2198,19.2733,19.2109,19.2466,441047.0
2019-06-06 15:40:00,21.6,21.61,21.54,21.6,930547.0,19.2555,19.2644,19.202,19.2555,930547.0
2019-06-06 15:50:00,21.6,21.62,21.55,21.56,1241900.0,19.2555,19.2733,19.2109,19.2198,1241900.0
2019-06-07 09:30:00,21.65,21.75,21.48,21.54,489512.0,19.3001,19.3892,19.1485,19.202,489512.0
2019-06-07 09:40:00,21.53,21.69,21.45,21.45,408082.0,19.1931,19.3357,19.1218,19.1218,408082.0
2019-06-07 09:50:00,21.46,21.6,21.45,21.53,513702.0,19.1307,19.2555,19.1218,19.1931,513702.0
2019-06-07 10:00:00,21.53,21.66,21.52,21.58,516132.0,19.1931,19.309,19.1842,19.2377,516132.0
2019-06-07 10:10:00,21.58,21.59,21.5,21.54,259954.0,19.2377,19.2466,19.1663,19.202,259954.0
2019-06-07 10:20:00,21.54,21.55,21.43,21.44,343912.0,19.202,19.2109,19.1039,19.1129,343912.0
2019-06-07 10:30:00,21.44,21.61,21.43,21.58,346617.0,19.1129,19.2644,19.1039,19.2377,346617.0
2019-06-07 10:40:00,21.59,21.63,21.52,21.61,258021.0,19.2466,19.2822,19.1842,19.2644,258021.0
2019-06-07 10:50:00,21.61,21.7,21.58,21.61,482191.0,19.2644,19.3446,19.2377,19.2644,482191.0
2019-06-07 11:00:00,21.61,21.72,21.54,21.56,456499.0,19.2644,19.3625,19.202,19.2198,456499.0
2019-06-07 11:10:00,21.56,21.59,21.53,21.54,715432.0,19.2198,19.2466,19.1931,19.202,715432.0
2019-06-07 11:20:00,21.54,21.57,21.5,21.52,408831.0,19.202,19.2287,19.1663,19.1842,408831.0
2019-06-07 11:30:00,21.53,21.59,21.52,21.59,254385.0,19.1931,19.2466,19.1842,19.2466,254385.0
2019-06-07 11:40:00,21.59,21.67,21.56,21.61,306919.0,19.2466,19.3179,19.2198,19.2644,306919.0
2019-06-07 11:50:00,21.61,21.64,21.55,21.59,217475.0,19.2644,19.2911,19.2109,19.2466,217475.0
2019-06-07 12:00:00,21.59,21.59,21.48,21.51,199834.0,19.2466,19.2466,19.1485,19.1753,199834.0
2019-06-07 12:10:00,21.52,21.55,21.49,21.52,65721.0,19.1842,19.2109,19.1574,19.1842,65721.0
2019-06-07 12:20:00,21.52,21.57,21.49,21.55,95640.0,19.1842,19.2287,19.1574,19.2109,95640.0
2019-06-07 12:30:00,21.55,21.55,21.49,21.52,141613.0,19.2109,19.2109,19.1574,19.1842,141613.0
2019-06-07 12:40:00,21.52,21.62,21.51,21.57,146019.0,19.1842,19.2733,19.1753,19.2287,146019.0
2019-06-07 12:50:00,21.57,21.63,21.55,21.62,114433.0,19.2287,19.2822,19.2109,19.2733,114433.0
2019-06-07 13:00:00,21.61,21.63,21.58,21.62,80638.0,19.2644,19.2822,19.2377,19.2733,80638.0
2019-06-07 13:10:00,21.61,21.64,21.59,21.62,102060.0,19.2644,19.2911,19.2466,19.2733,102060.0
2019-06-07 13:20:00,21.62,21.65,21.59,21.62,147788.0,19.2733,19.3001,19.2466,19.2733,147788.0
2019-06-07 13:30:00,21.62,21.74,21.6,21.7,184872.0,19.2733,19.3803,19.2555,19.3446,184872.0
2019-06-07 13:40:00,21.7,21.79,21.69,21.78,202221.0,19.3446,19.4249,19.3357,19.4159,202221.0
2019-06-07 13:50:00,21.78,21.97,21.77,21.96,374519.0,19.4159,19.5853,19.407,19.5764,374519.0
2019-06-07 14:00:00,21.96,21.99,21.82,21.82,530361.0,19.5764,19.6032,19.4516,19.4516,530361.0
2019-06-07 14:10:00,21.82,21.94,21.82,21.87,116407.0,19.4516,19.5586,19.4516,19.4962,116407.0
2019-06-07 14:20:00,21.87,21.87,21.75,21.75,229846.0,19.4962,19.4962,19.3892,19.3892,229846.0
2019-06-07 14:30:00,21.74,21.82,21.74,21.81,65488.0,19.3803,19.4516,19.3803,19.4427,65488.0
2019-06-07 14:40:00,21.81,21.82,21.75,21.77,147310.0,19.4427,19.4516,19.3892,19.407,147310.0
2019-06-07 14:50:00,21.76,21.79,21.72,21.79,64373.0,19.3981,19.4249,19.3625,19.4249,64373.0
2019-06-07 15:00:00,21.78,21.81,21.76,21.78,85739.0,19.4159,19.4427,19.3981,19.4159,85739.0
2019-06-07 15:10:00,21.78,21.81,21.76,21.78,129986.0,19.4159,19.4427,19.3981,19.4159,129986.0
2019-06-07 15:20:00,21.78,21.89,21.75,21.87,179426.0,19.4159,19.514,19.3892,19.4962,179426.0
2019-06-07 15:30:00,21.86,21.88,21.72,21.73,248346.0,19.4873,19.5051,19.3625,19.3714,248346.0
2019-06-07 15:40:00,21.73,21.75,21.66,21.69,351957.0,19.3714,19.3892,19.309,19.3357,351957.0
2019-06-07 15:50:00,21.69,21.71,21.63,21.64,1306631.0,19.3357,19.3535,19.2822,19.2911,1306631.0
2019-06-10 09:30:00,21.8,22.12,21.79,21.95,353897.0,19.4338,19.719,19.4249,19.5675,353897.0
2019-06-10 09:40:00,21.96,21.97,21.81,21.82,191646.0,19.5764,19.5853,19.4427,19.4516,191646.0
2019-06-10 09:50:00,21.82,22.08,21.81,22.05,301248.0,19.4516,19.6834,19.4427,19.6566,301248.0
2019-06-10 10:00:00,22.05,22.12,22.0,22.09,338182.0,19.6566,19.719,19.6121,19.6923,338182.0
2019-06-10 10:10:00,22.09,22.15,22.07,22.09,180206.0,19.6923,19.7458,19.6745,19.6923,180206.0
2019-06-10 10:20:00,22.09,22.22,22.09,22.2,201107.0,19.6923,19.8082,19.6923,19.7904,201107.0
2019-06-10 10:30:00,22.2,22.21,22.03,22.04,271319.0,19.7904,19.7993,19.6388,19.6477,271319.0
2019-06-10 10:40:00,22.04,22.11,22.03,22.09,141936.0,19.6477,19.7101,19.6388,19.6923,141936.0
2019-06-10 10:50:00,22.09,22.23,22.07,22.18,256026.0,19.6923,19.8171,19.6745,19.7725,256026.0
2019-06-10 11:00:00,22.18,22.3,22.17,22.29,241073.0,19.7725,19.8795,19.7636,19.8706,241073.0
2019-06-10 11:10:00,22.29,22.32,22.23,22.24,219533.0,19.8706,19.8973,19.8171,19.826,219533.0
2019-06-10 11:20:00,22.24,22.24,22.15,22.17,294749.0,19.826,19.826,19.7458,19.7636,294749.0
2019-06-10 11:30:00,22.16,22.23,22.09,22.13,222166.0,19.7547,19.8171,19.6923,19.728,222166.0
2019-06-10 11:40:00,22.12,22.19,22.1,22.16,214705.0,19.719,19.7814,19.7012,19.7547,214705.0
2019-06-10 11:50:00,22.17,22.19,22.13,22.17,88249.0,19.7636,19.7814,19.728,19.7636,88249.0
2019-06-10 12:00:00,22.17,22.18,22.06,22.06,142830.0,19.7636,19.7725,19.6656,19.6656,142830.0
2019-06-10 12:10:00,22.07,22.12,22.04,22.06,108233.0,19.6745,19.719,19.6477,19.6656,108233.0
2019-06-10 12:20:00,22.06,22.06,22.01,22.02,94483.0,19.6656,19.6656,19.621,19.6299,94483.0
2019-06-10 12:30:00,22.02,22.12,21.99,22.1,197467.0,19.6299,19.719,19.6032,19.7012,197467.0
2019-06-10 12:40:00,22.09,22.1,22.01,22.02,102528.0,19.6923,19.7012,19.621,19.6299,102528.0
2019-06-10 12:50:00,22.02,22.04,21.99,22.0,99652.0,19.6299,19.6477,19.6032,19.6121,99652.0
2019-06-10 13:00:00,22.0,22.06,21.99,22.01,89333.0,19.6121,19.6656,19.6032,19.621,89333.0
2019-06-10 13:10:00,22.0,22.01,21.93,21.98,186094.0,19.6121,19.621,19.5497,19.5942,186094.0
2019-06-10 13:20:00,21.98,22.0,21.95,21.98,113672.0,19.5942,19.6121,19.5675,19.5942,113672.0
2019-06-10 13:30:00,21.97,22.04,21.97,21.98,115225.0,19.5853,19.6477,19.5853,19.5942,115225.0
2019-06-10 13:40:00,21.99,21.99,21.85,21.86,211793.0,19.6032,19.6032,19.4783,19.4873,211793.0
2019-06-10 13:50:00,21.86,21.86,21.81,21.86,130076.0,19.4873,19.4873,19.4427,19.4873,130076.0
2019-06-10 14:00:00,21.86,21.86,21.78,21.82,433694.0,19.4873,19.4873,19.4159,19.4516,433694.0
2019-06-10 14:10:00,21.82,21.84,21.8,21.83,156130.0,19.4516,19.4694,19.4338,19.4605,156130.0
2019-06-10 14:20:00,21.83,21.9,21.82,21.86,168493.0,19.4605,19.5229,19.4516,19.4873,168493.0
2019-06-10 14:30:00,21.85,21.86,21.81,21.82,227108.0,19.4783,19.4873,19.4427,19.4516,227108.0
2019-06-10 14:40:00,21.82,21.82,21.79,21.82,205390.0,19.4516,19.4516,19.4249,19.4516,205390.0
2019-06-10 14:50:00,21.82,21.83,21.79,21.82,81915.0,19.4516,19.4605,19.4249,19.4516,81915.0
2019-06-10 15:00:00,21.82,21.83,21.79,21.82,113489.0,19.4516,19.4605,19.4249,19.4516,113489.0
2019-06-10 15:10:00,21.82,21.83,21.79,21.8,161658.0,19.4516,19.4605,19.4249,19.4338,161658.0
2019-06-10 15:20:00,21.8,21.83,21.78,21.8,212908.0,19.4338,19.4605,19.4159,19.4338,212908.0
2019-06-10 15:30:00,21.81,21.87,21.79,21.8,309532.0,19.4427,19.4962,19.4249,19.4338,309532.0
2019-06-10 15:40:00,21.8,21.82,21.76,21.78,470739.0,19.4338,19.4516,19.3981,19.4159,470739.0
2019-06-10 15:50:00,21.78,21.79,21.76,21.76,831782.0,19.4159,19.4249,19.3981,19.3981,831782.0
2019-06-11 09:30:00,22.03,22.08,21.91,22.04,534729.0,19.6388,19.6834,19.5318,19.6477,534729.0
2019-06-11 09:40:00,22.04,22.2,22.01,22.09,453836.0,19.6477,19.7904,19.621,19.6923,453836.0
2019-06-11 09:50:00,22.09,22.16,22.01,22.01,240463.0,19.6923,19.7547,19.621,19.621,240463.0
2019-06-11 10:00:00,22.02,22.06,21.92,21.92,345222.0,19.6299,19.6656,19.5408,19.5408,345222.0
2019-06-11 10:10:00,21.92,22.04,21.84,22.02,306431.0,19.5408,19.6477,19.4694,19.6299,306431.0
2019-06-11 10:20:00,22.02,22.1,21.95,22.1,137362.0,19.6299,19.7012,19.5675,19.7012,137362.0
2019-06-11 10:30:00,22.08,22.15,22.06,22.11,198889.0,19.6834,19.7458,19.6656,19.7101,198889.0
2019-06-11 10:40:00,22.1,22.13,21.99,22.08,214327.0,19.7012,19.728,19.6032,19.6834,214327.0
2019-06-11 10:50:00,22.08,22.2,22.07,22.16,171050.0,19.6834,19.7904,19.6745,19.7547,171050.0
2019-06-11 11:00:00,22.15,22.31,22.12,22.3,271481.0,19.7458,19.8884,19.719,19.8795,271481.0
2019-06-11 11:10:00,22.3,22.35,22.25,22.26,250719.0,19.8795,19.9241,19.8349,19.8438,250719.0
2019-06-11 11:20:00,22.27,22.42,22.27,22.39,252254.0,19.8528,19.9865,19.8528,19.9597,252254.0
2019-06-11 11:30:00,22.38,22.43,22.28,22.29,338677.0,19.9508,19.9954,19.8617,19.8706,338677.0
2019-06-11 11:40:00,22.29,22.35,22.21,22.23,217488.0,19.8706,19.9241,19.7993,19.8171,217488.0
2019-06-11 11:50:00,22.23,22.29,22.19,22.24,198795.0,19.8171,19.8706,19.7814,19.826,198795.0
2019-06-11 12:00:00,22.24,22.26,22.11,22.16,192002.0,19.826,19.8438,19.7101,19.7547,192002.0
2019-06-11 12:10:00,22.17,22.27,22.16,22.24,191107.0,19.7636,19.8528,19.7547,19.826,191107.0
2019-06-11 12:20:00,22.24,22.3,22.23,22.26,116645.0,19.826,19.8795,19.8171,19.8438,116645.0
2019-06-11 12:30:00,22.26,22.29,22.24,22.26,139916.0,19.8438,19.8706,19.826,19.8438,139916.0
2019-06-11 12:40:00,22.25,22.28,22.2,22.23,157054.0,19.8349,19.8617,19.7904,19.8171,157054.0
2019-06-11 12:50:00,22.23,22.29,22.23,22.27,125710.0,19.8171,19.8706,19.8171,19.8528,125710.0
2019-06-11 13:00:00,22.26,22.31,22.24,22.28,175429.0,19.8438,19.8884,19.826,19.8617,175429.0
2019-06-11 13:10:00,22.29,22.29,22.18,22.19,70333.0,19.8706,19.8706,19.7725,19.7814,70333.0
2019-06-11 13:20:00,22.2,22.25,22.19,22.21,244315.0,19.7904,19.8349,19.7814,19.7993,244315.0
2019-06-11 13:30:00,22.21,22.3,22.2,22.29,118862.0,19.7993,19.8795,19.7904,19.8706,118862.0
2019-06-11 13:40:00,22.28,22.32,22.27,22.3,83652.0,19.8617,19.8973,19.8528,19.8795,83652.0
2019-06-11 13:50:00,22.3,22.31,22.27,22.3,93365.0,19.8795,19.8884,19.8528,19.8795,93365.0
2019-06-11 14:00:00,22.3,22.32,22.26,22.28,92483.0,19.8795,19.8973,19.8438,19.8617,92483.0
2019-06-11 14:10:00,22.27,22.27,22.21,22.22,110132.0,19.8528,19.8528,19.7993,19.8082,110132.0
2019-06-11 14:20:00,22.22,22.23,22.16,22.18,147552.0,19.8082,19.8171,19.7547,19.7725,147552.0
2019-06-11 14:30:00,22.19,22.19,22.12,22.13,137418.0,19.7814,19.7814,19.719,19.728,137418.0
2019-06-11 14:40:00,22.13,22.15,22.1,22.13,177128.0,19.728,19.7458,19.7012,19.728,177128.0
2019-06-11 14:50:00,22.13,22.19,22.12,22.17,137056.0,19.728,19.7814,19.719,19.7636,137056.0
2019-06-11 15:00:00,22.18,22.18,22.07,22.11,249459.0,19.7725,19.7725,19.6745,19.7101,249459.0
2019-06-11 15:10:00,22.11,22.13,22.05,22.13,229065.0,19.7101,19.728,19.6566,19.728,229065.0
2019-06-11 15:20:00,22.13,22.14,22.07,22.07,267413.0,19.728,19.7369,19.6745,19.6745,267413.0
2019-06-11 15:30:00,22.08,22.1,22.04,22.08,282085.0,19.6834,19.7012,19.6477,19.6834,282085.0
2019-06-11 15:40:00,22.08,22.11,22.06,22.11,341678.0,19.6834,19.7101,19.6656,19.7101,341678.0
2019-06-11 15:50:00,22.11,22.11,22.05,22.08,776853.0,19.7101,19.7101,19.6566,19.6834,776853.0
2019-06-12 09:30:00,21.8,21.91,21.64,21.67,506110.0,19.4338,19.5318,19.2911,19.3179,506110.0
2019-06-12 09:40:00,21.67,21.85,21.64,21.75,537659.0,19.3179,19.4783,19.2911,19.3892,537659.0
2019-06-12 09:50:00,21.76,21.78,21.66,21.7,630395.0,19.3981,19.4159,19.309,19.3446,630395.0
2019-06-12 10:00:00,21.7,21.71,21.62,21.66,331161.0,19.3446,19.3535,19.2733,19.309,331161.0
2019-06-12 10:10:00,21.65,21.69,21.58,21.69,177240.0,19.3001,19.3357,19.2377,19.3357,177240.0
2019-06-12 10:20:00,21.69,21.8,21.68,21.8,165102.0,19.3357,19.4338,19.3268,19.4338,165102.0
2019-06-12 10:30:00,21.79,21.89,21.7,21.88,309542.0,19.4249,19.514,19.3446,19.5051,309542.0
2019-06-12 10:40:00,21.88,21.91,21.79,21.8,299500.0,19.5051,19.5318,19.4249,19.4338,299500.0
2019-06-12 10:50:00,21.8,21.86,21.69,21.71,218883.0,19.4338,19.4873,19.3357,19.3535,218883.0
2019-06-12 11:00:00,21.7,21.72,21.64,21.64,203292.0,19.3446,19.3625,19.2911,19.2911,203292.0
2019-06-12 11:10:00,21.64,21.69,21.61,21.63,221883.0,19.2911,19.3357,19.2644,19.2822,221883.0
2019-06-12 11:20:00,21.62,21.63,21.55,21.57,376536.0,19.2733,19.2822,19.2109,19.2287,376536.0
2019-06-12 11:30:00,21.57,21.59,21.43,21.45,547446.0,19.2287,19.2466,19.1039,19.1218,547446.0
2019-06-12 11:40:00,21.44,21.45,21.24,21.28,664408.0,19.1129,19.1218,18.9346,18.9702,664408.0
2019-06-12 11:50:00,21.27,21.32,21.26,21.27,236199.0,18.9613,19.0059,18.9524,18.9613,236199.0
2019-06-12 12:00:00,21.26,21.33,21.26,21.29,317016.0,18.9524,19.0148,18.9524,18.9791,317016.0
2019-06-12 12:10:00,21.29,21.31,21.25,21.26,216966.0,18.9791,18.997,18.9435,18.9524,216966.0
2019-06-12 12:20:00,21.26,21.36,21.25,21.35,355016.0,18.9524,19.0415,18.9435,19.0326,355016.0
2019-06-12 12:30:00,21.35,21.4,21.32,21.38,220826.0,19.0326,19.0772,19.0059,19.0594,220826.0
2019-06-12 12:40:00,21.38,21.41,21.34,21.37,237441.0,19.0594,19.0861,19.0237,19.0504,237441.0
2019-06-12 12:50:00,21.37,21.39,21.25,21.27,212355.0,19.0504,19.0683,18.9435,18.9613,212355.0
2019-06-12 13:00:00,21.27,21.29,21.16,21.17,387731.0,18.9613,18.9791,18.8632,18.8722,387731.0
2019-06-12 13:10:00,21.16,21.17,21.11,21.14,281682.0,18.8632,18.8722,18.8187,18.8454,281682.0
2019-06-12 13:20:00,21.14,21.21,21.14,21.2,167833.0,18.8454,18.9078,18.8454,18.8989,167833.0
2019-06-12 13:30:00,21.2,21.25,21.17,21.18,254227.0,18.8989,18.9435,18.8722,18.8811,254227.0
2019-06-12 13:40:00,21.18,21.22,21.16,21.21,144056.0,18.8811,18.9167,18.8632,18.9078,144056.0
2019-06-12 13:50:00,21.2,21.24,21.15,21.22,180986.0,18.8989,18.9346,18.8543,18.9167,180986.0
2019-06-12 14:00:00,21.21,21.25,21.18,21.2,241576.0,18.9078,18.9435,18.8811,18.8989,241576.0
2019-06-12 14:10:00,21.21,21.21,21.16,21.17,173994.0,18.9078,18.9078,18.8632,18.8722,173994.0
2019-06-12 14:20:00,21.16,21.16,21.1,21.1,378396.0,18.8632,18.8632,18.8098,18.8098,378396.0
2019-06-12 14:30:00,21.11,21.18,21.05,21.14,462792.0,18.8187,18.8811,18.7652,18.8454,462792.0
2019-06-12 14:40:00,21.13,21.18,21.11,21.17,234308.0,18.8365,18.8811,18.8187,18.8722,234308.0
2019-06-12 14:50:00,21.18,21.19,21.13,21.15,272118.0,18.8811,18.89,18.8365,18.8543,272118.0
2019-06-12 15:00:00,21.16,21.17,21.13,21.14,197137.0,18.8632,18.8722,18.8365,18.8454,197137.0
2019-06-12 15:10:00,21.14,21.18,21.11,21.14,222169.0,18.8454,18.8811,18.8187,18.8454,222169.0
2019-06-12 15:20:00,21.13,21.16,21.09,21.11,326000.0,18.8365,18.8632,18.8008,18.8187,326000.0
2019-06-12 15:30:00,21.11,21.15,21.09,21.14,485870.0,18.8187,18.8543,18.8008,18.8454,485870.0
2019-06-12 15:40:00,21.14,21.14,21.09,21.11,410431.0,18.8454,18.8454,18.8008,18.8187,410431.0
2019-06-12 15:50:00,21.11,21.12,21.04,21.09,1706262.0,18.8187,18.8276,18.7563,18.8008,1706262.0
2019-06-13 09:30:00,21.64,21.65,21.23,21.49,801387.0,19.2911,19.3001,18.9256,19.1574,801387.0
2019-06-13 09:40:00,21.48,21.69,21.47,21.58,564272.0,19.1485,19.3357,19.1396,19.2377,564272.0
2019-06-13 09:50:00,21.58,21.64,21.47,21.52,490727.0,19.2377,19.2911,19.1396,19.1842,490727.0
2019-06-13 10:00:00,21.51,21.54,21.34,21.38,524913.0,19.1753,19.202,19.0237,19.0594,524913.0
2019-06-13 10:10:00,21.39,21.44,21.29,21.3,406373.0,19.0683,19.1129,18.9791,18.988,406373.0
2019-06-13 10:20:00,21.31,21.48,21.29,21.46,205258.0,18.997,19.1485,18.9791,19.1307,205258.0
2019-06-13 10:30:00,21.47,21.49,21.34,21.41,212468.0,19.1396,19.1574,19.0237,19.0861,212468.0
2019-06-13 10:40:00,21.4,21.42,21.3,21.33,186900.0,19.0772,19.095,18.988,19.0148,186900.0
2019-06-13 10:50:00,21.33,21.49,21.33,21.46,220300.0,19.0148,19.1574,19.0148,19.1307,220300.0
2019-06-13 11:00:00,21.47,21.62,21.44,21.48,593710.0,19.1396,19.2733,19.1129,19.1485,593710.0
2019-06-13 11:10:00,21.48,21.6,21.45,21.57,227188.0,19.1485,19.2555,19.1218,19.2287,227188.0
2019-06-13 11:20:00,21.57,21.6,21.49,21.57,268239.0,19.2287,19.2555,19.1574,19.2287,268239.0
2019-06-13 11:30:00,21.57,21.59,21.47,21.52,152635.0,19.2287,19.2466,19.1396,19.1842,152635.0
2019-06-13 11:40:00,21.52,21.59,21.52,21.57,200734.0,19.1842,19.2466,19.1842,19.2287,200734.0
2019-06-13 11:50:00,21.57,21.61,21.51,21.55,191570.0,19.2287,19.2644,19.1753,19.2109,191570.0
2019-06-13 12:00:00,21.54,21.73,21.51,21.67,370601.0,19.202,19.3714,19.1753,19.3179,370601.0
2019-06-13 12:10:00,21.67,21.68,21.59,21.63,169324.0,19.3179,19.3268,19.2466,19.2822,169324.0
2019-06-13 12:20:00,21.63,21.66,21.55,21.63,157569.0,19.2822,19.309,19.2109,19.2822,157569.0
2019-06-13 12:30:00,21.63,21.65,21.57,21.59,166033.0,19.2822,19.3001,19.2287,19.2466,166033.0
2019-06-13 12:40:00,21.58,21.68,21.57,21.64,247144.0,19.2377,19.3268,19.2287,19.2911,247144.0
2019-06-13 12:50:00,21.64,21.69,21.61,21.68,145188.0,19.2911,19.3357,19.2644,19.3268,145188.0
2019-06-13 13:00:00,21.68,21.71,21.63,21.68,148287.0,19.3268,19.3535,19.2822,19.3268,148287.0
2019-06-13 13:10:00,21.68,21.74,21.67,21.72,253719.0,19.3268,19.3803,19.3179,19.3625,253719.0
2019-06-13 13:20:00,21.72,21.78,21.72,21.76,283482.0,19.3625,19.4159,19.3625,19.3981,283482.0
2019-06-13 13:30:00,21.76,21.77,21.72,21.75,174686.0,19.3981,19.407,19.3625,19.3892,174686.0
2019-06-13 13:40:00,21.75,21.76,21.71,21.73,126128.0,19.3892,19.3981,19.3535,19.3714,126128.0
2019-06-13 13:50:00,21.73,21.77,21.7,21.71,230052.0,19.3714,19.407,19.3446,19.3535,230052.0
2019-06-13 14:00:00,21.71,21.71,21.63,21.64,287088.0,19.3535,19.3535,19.2822,19.2911,287088.0
2019-06-13 14:10:00,21.64,21.71,21.61,21.71,350367.0,19.2911,19.3535,19.2644,19.3535,350367.0
2019-06-13 14:20:00,21.71,21.71,21.64,21.66,181050.0,19.3535,19.3535,19.2911,19.309,181050.0
2019-06-13 14:30:00,21.65,21.65,21.56,21.58,295995.0,19.3001,19.3001,19.2198,19.2377,295995.0
2019-06-13 14:40:00,21.58,21.65,21.55,21.64,253074.0,19.2377,19.3001,19.2109,19.2911,253074.0
2019-06-13 14:50:00,21.64,21.64,21.56,21.56,237097.0,19.2911,19.2911,19.2198,19.2198,237097.0
2019-06-13 15:00:00,21.56,21.61,21.53,21.55,241640.0,19.2198,19.2644,19.1931,19.2109,241640.0
2019-06-13 15:10:00,21.55,21.6,21.52,21.53,320260.0,19.2109,19.2555,19.1842,19.1931,320260.0
2019-06-13 15:20:00,21.54,21.6,21.53,21.58,195617.0,19.202,19.2555,19.1931,19.2377,195617.0
2019-06-13 15:30:00,21.57,21.61,21.53,21.54,340994.0,19.2287,19.2644,19.1931,19.202,340994.0
2019-06-13 15:40:00,21.54,21.59,21.51,21.57,434467.0,19.202,19.2466,19.1753,19.2287,434467.0
2019-06-13 15:50:00,21.57,21.76,21.55,21.67,2751199.0,19.2287,19.3981,19.2109,19.3179,2751199.0
2019-06-14 09:30:00,21.6,21.72,21.46,21.64,474650.0,19.2555,19.3625,19.1307,19.2911,474650.0
2019-06-14 09:40:00,21.64,21.71,21.59,21.67,235826.0,19.2911,19.3535,19.2466,19.3179,235826.0
2019-06-14 09:50:00,21.67,21.69,21.31,21.37,429266.0,19.3179,19.3357,18.997,19.0504,429266.0
2019-06-14 10:00:00,21.35,21.39,21.2,21.29,349656.0,19.0326,19.0683,18.8989,18.9791,349656.0
2019-06-14 10:10:00,21.29,21.31,21.22,21.29,498222.0,18.9791,18.997,18.9167,18.9791,498222.0
2019-06-14 10:20:00,21.3,21.41,21.27,21.4,254657.0,18.988,19.0861,18.9613,19.0772,254657.0
2019-06-14 10:30:00,21.41,21.46,21.36,21.45,179069.0,19.0861,19.1307,19.0415,19.1218,179069.0
2019-06-14 10:40:00,21.45,21.51,21.39,21.42,217969.0,19.1218,19.1753,19.0683,19.095,217969.0
2019-06-14 10:50:00,21.43,21.45,21.35,21.39,131763.0,19.1039,19.1218,19.0326,19.0683,131763.0
2019-06-14 11:00:00,21.39,21.41,21.32,21.32,164527.0,19.0683,19.0861,19.0059,19.0059,164527.0
2019-06-14 11:10:00,21.32,21.38,21.31,21.36,231699.0,19.0059,19.0594,18.997,19.0415,231699.0
2019-06-14 11:20:00,21.37,21.4,21.25,21.28,351926.0,19.0504,19.0772,18.9435,18.9702,351926.0
2019-06-14 11:30:00,21.28,21.33,21.24,21.26,209743.0,18.9702,19.0148,18.9346,18.9524,209743.0
2019-06-14 11:40:00,21.26,21.28,21.21,21.27,259001.0,18.9524,18.9702,18.9078,18.9613,259001.0
2019-06-14 11:50:00,21.27,21.36,21.26,21.36,355945.0,18.9613,19.0415,18.9524,19.0415,355945.0
2019-06-14 12:00:00,21.36,21.37,21.3,21.35,220574.0,19.0415,19.0504,18.988,19.0326,220574.0
2019-06-14 12:10:00,21.35,21.35,21.3,21.32,136423.0,19.0326,19.0326,18.988,19.0059,136423.0
2019-06-14 12:20:00,21.32,21.32,21.28,21.29,139709.0,19.0059,19.0059,18.9702,18.9791,139709.0
2019-06-14 12:30:00,21.28,21.33,21.28,21.3,124858.0,18.9702,19.0148,18.9702,18.988,124858.0
2019-06-14 12:40:00,21.31,21.32,21.21,21.24,172909.0,18.997,19.0059,18.9078,18.9346,172909.0
2019-06-14 12:50:00,21.24,21.26,21.21,21.21,121105.0,18.9346,18.9524,18.9078,18.9078,121105.0
2019-06-14 13:00:00,21.21,21.24,21.19,21.21,158097.0,18.9078,18.9346,18.89,18.9078,158097.0
2019-06-14 13:10:00,21.21,21.22,21.16,21.21,145779.0,18.9078,18.9167,18.8632,18.9078,145779.0
2019-06-14 13:20:00,21.21,21.24,21.2,21.21,232333.0,18.9078,18.9346,18.8989,18.9078,232333.0
2019-06-14 13:30:00,21.21,21.29,21.2,21.28,184059.0,18.9078,18.9791,18.8989,18.9702,184059.0
2019-06-14 13:40:00,21.27,21.28,21.24,21.25,134133.0,18.9613,18.9702,18.9346,18.9435,134133.0
2019-06-14 13:50:00,21.25,21.36,21.25,21.32,294238.0,18.9435,19.0415,18.9435,19.0059,294238.0
2019-06-14 14:00:00,21.33,21.41,21.31,21.4,126640.0,19.0148,19.0861,18.997,19.0772,126640.0
2019-06-14 14:10:00,21.4,21.41,21.35,21.36,113917.0,19.0772,19.0861,19.0326,19.0415,113917.0
2019-06-14 14:20:00,21.36,21.38,21.34,21.34,124106.0,19.0415,19.0594,19.0237,19.0237,124106.0
2019-06-14 14:30:00,21.35,21.37,21.32,21.34,173784.0,19.0326,19.0504,19.0059,19.0237,173784.0
2019-06-14 14:40:00,21.34,21.36,21.32,21.36,108101.0,19.0237,19.0415,19.0059,19.0415,108101.0
2019-06-14 14:50:00,21.36,21.37,21.31,21.34,149178.0,19.0415,19.0504,18.997,19.0237,149178.0
2019-06-14 15:00:00,21.34,21.46,21.33,21.45,318138.0,19.0237,19.1307,19.0148,19.1218,318138.0
2019-06-14 15:10:00,21.46,21.47,21.41,21.45,179967.0,19.1307,19.1396,19.0861,19.1218,179967.0
2019-06-14 15:20:00,21.45,21.48,21.42,21.44,221778.0,19.1218,19.1485,19.095,19.1129,221778.0
2019-06-14 15:30:00,21.44,21.44,21.39,21.42,280196.0,19.1129,19.1129,19.0683,19.095,280196.0
2019-06-14 15:40:00,21.42,21.44,21.37,21.39,302302.0,19.095,19.1129,19.0504,19.0683,302302.0
2019-06-14 15:50:00,21.4,21.42,21.33,21.38,733660.0,19.0772,19.095,19.0148,19.0594,733660.0
2019-06-17 09:30:00,21.25,21.47,21.19,21.3,312481.0,18.9435,19.1396,18.89,18.988,312481.0
2019-06-17 09:40:00,21.3,21.44,21.25,21.41,201776.0,18.988,19.1129,18.9435,19.0861,201776.0
2019-06-17 09:50:00,21.41,21.59,21.41,21.59,368780.0,19.0861,19.2466,19.0861,19.2466,368780.0
2019-06-17 10:00:00,21.59,21.66,21.55,21.63,467388.0,19.2466,19.309,19.2109,19.2822,467388.0
2019-06-17 10:10:00,21.62,21.66,21.55,21.63,241106.0,19.2733,19.309,19.2109,19.2822,241106.0
2019-06-17 10:20:00,21.63,21.71,21.61,21.69,196500.0,19.2822,19.3535,19.2644,19.3357,196500.0
2019-06-17 10:30:00,21.7,21.83,21.68,21.77,358630.0,19.3446,19.4605,19.3268,19.407,358630.0
2019-06-17 10:40:00,21.78,21.88,21.77,21.87,175554.0,19.4159,19.5051,19.407,19.4962,175554.0
2019-06-17 10:50:00,21.87,21.89,21.81,21.82,202294.0,19.4962,19.514,19.4427,19.4516,202294.0
2019-06-17 11:00:00,21.82,21.9,21.8,21.84,126185.0,19.4516,19.5229,19.4338,19.4694,126185.0
2019-06-17 11:10:00,21.84,21.87,21.81,21.86,270630.0,19.4694,19.4962,19.4427,19.4873,270630.0
2019-06-17 11:20:00,21.86,21.94,21.84,21.92,271401.0,19.4873,19.5586,19.4694,19.5408,271401.0
2019-06-17 11:30:00,21.91,22.0,21.87,21.98,165915.0,19.5318,19.6121,19.4962,19.5942,165915.0
2019-06-17 11:40:00,21.98,22.08,21.97,22.07,341274.0,19.5942,19.6834,19.5853,19.6745,341274.0
2019-06-17 11:50:00,22.07,22.14,22.06,22.12,314003.0,19.6745,19.7369,19.6656,19.719,314003.0
2019-06-17 12:00:00,22.12,22.13,22.04,22.04,163847.0,19.719,19.728,19.6477,19.6477,163847.0
2019-06-17 12:10:00,22.04,22.1,22.02,22.07,141576.0,19.6477,19.7012,19.6299,19.6745,141576.0
2019-06-17 12:20:00,22.07,22.2,22.05,22.19,229751.0,19.6745,19.7904,19.6566,19.7814,229751.0
2019-06-17 12:30:00,22.19,22.25,22.17,22.21,157631.0,19.7814,19.8349,19.7636,19.7993,157631.0
2019-06-17 12:40:00,22.21,22.24,22.18,22.23,118937.0,19.7993,19.826,19.7725,19.8171,118937.0
2019-06-17 12:50:00,22.23,22.24,22.15,22.19,178913.0,19.8171,19.826,19.7458,19.7814,178913.0
2019-06-17 13:00:00,22.18,22.2,22.14,22.18,228182.0,19.7725,19.7904,19.7369,19.7725,228182.0
2019-06-17 13:10:00,22.18,22.19,22.14,22.15,89072.0,19.7725,19.7814,19.7369,19.7458,89072.0
2019-06-17 13:20:00,22.15,22.16,22.07,22.11,165402.0,19.7458,19.7547,19.6745,19.7101,165402.0
2019-06-17 13:30:00,22.1,22.14,22.1,22.13,71969.0,19.7012,19.7369,19.7012,19.728,71969.0
2019-06-17 13:40:00,22.14,22.19,22.12,22.15,184712.0,19.7369,19.7814,19.719,19.7458,184712.0
2019-06-17 13:50:00,22.16,22.16,22.1,22.13,79600.0,19.7547,19.7547,19.7012,19.728,79600.0
2019-06-17 14:00:00,22.12,22.16,22.08,22.09,140583.0,19.719,19.7547,19.6834,19.6923,140583.0
2019-06-17 14:10:00,22.1,22.11,22.0,22.01,87540.0,19.7012,19.7101,19.6121,19.621,87540.0
2019-06-17 14:20:00,22.02,22.02,21.97,21.99,150579.0,19.6299,19.6299,19.5853,19.6032,150579.0
2019-06-17 14:30:00,22.0,22.05,21.99,22.01,147292.0,19.6121,19.6566,19.6032,19.621,147292.0
2019-06-17 14:40:00,22.01,22.01,21.97,21.98,103180.0,19.621,19.621,19.5853,19.5942,103180.0
2019-06-17 14:50:00,21.98,22.04,21.98,22.02,171140.0,19.5942,19.6477,19.5942,19.6299,171140.0
2019-06-17 15:00:00,22.01,22.02,21.98,22.0,88119.0,19.621,19.6299,19.5942,19.6121,88119.0
2019-06-17 15:10:00,22.0,22.01,21.92,21.97,237871.0,19.6121,19.621,19.5408,19.5853,237871.0
2019-06-17 15:20:00,21.97,21.99,21.93,21.94,226081.0,19.5853,19.6032,19.5497,19.5586,226081.0
2019-06-17 15:30:00,21.94,22.02,21.93,22.01,315792.0,19.5586,19.6299,19.5497,19.621,315792.0
2019-06-17 15:40:00,22.0,22.02,21.97,21.99,367426.0,19.6121,19.6299,19.5853,19.6032,367426.0
2019-06-17 15:50:00,22.0,22.01,21.93,21.96,789907.0,19.6121,19.621,19.5497,19.5764,789907.0
2019-06-18 09:30:00,22.1,22.3,22.02,22.28,600805.0,19.7012,19.8795,19.6299,19.8617,600805.0
2019-06-18 09:40:00,22.27,22.41,22.19,22.31,662827.0,19.8528,19.9776,19.7814,19.8884,662827.0
2019-06-18 09:50:00,22.32,22.52,22.32,22.39,480065.0,19.8973,20.0756,19.8973,19.9597,480065.0
2019-06-18 10:00:00,22.39,22.49,22.25,22.26,386355.0,19.9597,20.0489,19.8349,19.8438,386355.0
2019-06-18 10:10:00,22.26,22.27,22.13,22.16,537731.0,19.8438,19.8528,19.728,19.7547,537731.0
2019-06-18 10:20:00,22.15,22.25,22.09,22.24,262519.0,19.7458,19.8349,19.6923,19.826,262519.0
2019-06-18 10:30:00,22.25,22.35,22.21,22.28,328298.0,19.8349,19.9241,19.7993,19.8617,328298.0
2019-06-18 10:40:00,22.27,22.41,22.26,22.39,418773.0,19.8528,19.9776,19.8438,19.9597,418773.0
2019-06-18 10:50:00,22.4,22.46,22.34,22.43,298994.0,19.9686,20.0221,19.9152,19.9954,298994.0
2019-06-18 11:00:00,22.43,22.49,22.4,22.48,192599.0,19.9954,20.0489,19.9686,20.04,192599.0
2019-06-18 11:10:00,22.47,22.48,22.34,22.36,205864.0,20.0311,20.04,19.9152,19.933,205864.0
2019-06-18 11:20:00,22.36,22.37,22.25,22.35,187816.0,19.933,19.9419,19.8349,19.9241,187816.0
2019-06-18 11:30:00,22.35,22.35,22.25,22.28,180456.0,19.9241,19.9241,19.8349,19.8617,180456.0
2019-06-18 11:40:00,22.29,22.32,22.18,22.2,368794.0,19.8706,19.8973,19.7725,19.7904,368794.0
2019-06-18 11:50:00,22.2,22.2,22.08,22.1,304081.0,19.7904,19.7904,19.6834,19.7012,304081.0
2019-06-18 12:00:00,22.11,22.14,22.1,22.13,178607.0,19.7101,19.7369,19.7012,19.728,178607.0
2019-06-18 12:10:00,22.13,22.14,22.03,22.05,170576.0,19.728,19.7369,19.6388,19.6566,170576.0
2019-06-18 12:20:00,22.04,22.15,22.03,22.12,183481.0,19.6477,19.7458,19.6388,19.719,183481.0
2019-06-18 12:30:00,22.11,22.12,22.06,22.08,167956.0,19.7101,19.719,19.6656,19.6834,167956.0
2019-06-18 12:40:00,22.09,22.14,22.07,22.14,145393.0,19.6923,19.7369,19.6745,19.7369,145393.0
2019-06-18 12:50:00,22.14,22.15,22.04,22.04,151841.0,19.7369,19.7458,19.6477,19.6477,151841.0
2019-06-18 13:00:00,22.04,22.06,21.95,21.97,279259.0,19.6477,19.6656,19.5675,19.5853,279259.0
2019-06-18 13:10:00,21.97,22.11,21.96,22.07,221817.0,19.5853,19.7101,19.5764,19.6745,221817.0
2019-06-18 13:20:00,22.07,22.17,22.06,22.14,239796.0,19.6745,19.7636,19.6656,19.7369,239796.0
2019-06-18 13:30:00,22.15,22.26,22.14,22.26,191683.0,19.7458,19.8438,19.7369,19.8438,191683.0
2019-06-18 13:40:00,22.26,22.27,22.21,22.21,128104.0,19.8438,19.8528,19.7993,19.7993,128104.0
2019-06-18 13:50:00,22.21,22.22,22.17,22.22,108629.0,19.7993,19.8082,19.7636,19.8082,108629.0
2019-06-18 14:00:00,22.22,22.23,22.15,22.18,109126.0,19.8082,19.8171,19.7458,19.7725,109126.0
2019-06-18 14:10:00,22.17,22.22,22.13,22.2,268982.0,19.7636,19.8082,19.728,19.7904,268982.0
2019-06-18 14:20:00,22.2,22.27,22.19,22.25,199225.0,19.7904,19.8528,19.7814,19.8349,199225.0
2019-06-18 14:30:00,22.25,22.27,22.23,22.26,186645.0,19.8349,19.8528,19.8171,19.8438,186645.0
2019-06-18 14:40:00,22.25,22.34,22.25,22.3,119099.0,19.8349,19.9152,19.8349,19.8795,119099.0
2019-06-18 14:50:00,22.3,22.38,22.27,22.37,295335.0,19.8795,19.9508,19.8528,19.9419,295335.0
2019-06-18 15:00:00,22.37,22.39,22.33,22.36,173866.0,19.9419,19.9597,19.9062,19.933,173866.0
2019-06-18 15:10:00,22.36,22.39,22.33,22.36,191477.0,19.933,19.9597,19.9062,19.933,191477.0
2019-06-18 15:20:00,22.36,22.38,22.32,22.36,155929.0,19.933,19.9508,19.8973,19.933,155929.0
2019-06-18 15:30:00,22.36,22.37,22.23,22.23,374411.0,19.933,19.9419,19.8171,19.8171,374411.0
2019-06-18 15:40:00,22.23,22.27,22.2,22.26,390083.0,19.8171,19.8528,19.7904,19.8438,390083.0
2019-06-18 15:50:00,22.26,22.28,22.18,22.22,730426.0,19.8438,19.8617,19.7725,19.8082,730426.0
2019-06-19 09:30:00,22.23,22.32,21.97,22.05,367589.0,19.8171,19.8973,19.5853,19.6566,367589.0
2019-06-19 09:40:00,22.04,22.16,21.92,21.98,367569.0,19.6477,19.7547,19.5408,19.5942,367569.0
2019-06-19 09:50:00,21.98,22.13,21.95,22.08,216761.0,19.5942,19.728,19.5675,19.6834,216761.0
2019-06-19 10:00:00,22.08,22.15,22.06,22.14,162239.0,19.6834,19.7458,19.6656,19.7369,162239.0
2019-06-19 10:10:00,22.14,22.23,22.06,22.07,300930.0,19.7369,19.8171,19.6656,19.6745,300930.0
2019-06-19 10:20:00,22.07,22.08,21.9,22.03,339157.0,19.6745,19.6834,19.5229,19.6388,339157.0
2019-06-19 10:30:00,22.04,22.34,22.04,22.2,365320.0,19.6477,19.9152,19.6477,19.7904,365320.0
2019-06-19 10:40:00,22.2,22.24,22.14,22.17,183188.0,19.7904,19.826,19.7369,19.7636,183188.0
2019-06-19 10:50:00,22.17,22.25,22.16,22.23,165104.0,19.7636,19.8349,19.7547,19.8171,165104.0
2019-06-19 11:00:00,22.23,22.26,22.15,22.15,190844.0,19.8171,19.8438,19.7458,19.7458,190844.0
2019-06-19 11:10:00,22.15,22.19,22.14,22.16,105982.0,19.7458,19.7814,19.7369,19.7547,105982.0
2019-06-19 11:20:00,22.16,22.2,22.04,22.05,239509.0,19.7547,19.7904,19.6477,19.6566,239509.0
2019-06-19 11:30:00,22.05,22.11,22.03,22.04,132700.0,19.6566,19.7101,19.6388,19.6477,132700.0
2019-06-19 11:40:00,22.03,22.1,22.01,22.06,145810.0,19.6388,19.7012,19.621,19.6656,145810.0
2019-06-19 11:50:00,22.06,22.08,21.98,22.02,154298.0,19.6656,19.6834,19.5942,19.6299,154298.0
2019-06-19 12:00:00,22.01,22.05,21.98,22.02,61182.0,19.621,19.6566,19.5942,19.6299,61182.0
2019-06-19 12:10:00,22.03,22.06,22.01,22.02,107556.0,19.6388,19.6656,19.621,19.6299,107556.0
2019-06-19 12:20:00,22.02,22.03,21.96,21.96,167131.0,19.6299,19.6388,19.5764,19.5764,167131.0
2019-06-19 12:30:00,21.96,21.97,21.9,21.96,133531.0,19.5764,19.5853,19.5229,19.5764,133531.0
2019-06-19 12:40:00,21.96,21.98,21.93,21.94,139785.0,19.5764,19.5942,19.5497,19.5586,139785.0
2019-06-19 12:50:00,21.94,21.96,21.91,21.94,148884.0,19.5586,19.5764,19.5318,19.5586,148884.0
2019-06-19 13:00:00,21.94,21.97,21.93,21.97,64877.0,19.5586,19.5853,19.5497,19.5853,64877.0
2019-06-19 13:10:00,21.98,22.0,21.94,21.99,63150.0,19.5942,19.6121,19.5586,19.6032,63150.0
2019-06-19 13:20:00,22.0,22.04,21.99,22.03,102100.0,19.6121,19.6477,19.6032,19.6388,102100.0
2019-06-19 13:30:00,22.03,22.07,22.02,22.05,84059.0,19.6388,19.6745,19.6299,19.6566,84059.0
2019-06-19 13:40:00,22.05,22.06,22.01,22.05,98254.0,19.6566,19.6656,19.621,19.6566,98254.0
2019-06-19 13:50:00,22.05,22.12,22.04,22.06,104823.0,19.6566,19.719,19.6477,19.6656,104823.0
2019-06-19 14:00:00,22.07,22.19,22.01,22.03,347502.0,19.6745,19.7814,19.621,19.6388,347502.0
2019-06-19 14:10:00,22.04,22.11,21.95,21.96,308681.0,19.6477,19.7101,19.5675,19.5764,308681.0
2019-06-19 14:20:00,21.95,21.96,21.83,21.86,407881.0,19.5675,19.5764,19.4605,19.4873,407881.0
2019-06-19 14:30:00,21.86,21.95,21.82,21.82,391221.0,19.4873,19.5675,19.4516,19.4516,391221.0
2019-06-19 14:40:00,21.83,21.91,21.79,21.85,218879.0,19.4605,19.5318,19.4249,19.4783,218879.0
2019-06-19 14:50:00,21.85,21.97,21.84,21.95,268911.0,19.4783,19.5853,19.4694,19.5675,268911.0
2019-06-19 15:00:00,21.95,21.97,21.88,21.94,271770.0,19.5675,19.5853,19.5051,19.5586,271770.0
2019-06-19 15:10:00,21.94,21.97,21.91,21.96,247851.0,19.5586,19.5853,19.5318,19.5764,247851.0
2019-06-19 15:20:00,21.96,21.98,21.86,21.86,313186.0,19.5764,19.5942,19.4873,19.4873,313186.0
2019-06-19 15:30:00,21.87,21.88,21.77,21.85,484338.0,19.4962,19.5051,19.407,19.4783,484338.0
2019-06-19 15:40:00,21.85,21.93,21.84,21.89,475593.0,19.4783,19.5497,19.4694,19.514,475593.0
2019-06-19 15:50:00,21.89,21.9,21.8,21.82,822303.0,19.514,19.5229,19.4338,19.4516,822303.0
2019-06-20 09:30:00,22.49,22.71,22.43,22.5,673534.0,20.0489,20.245,19.9954,20.0578,673534.0
2019-06-20 09:40:00,22.5,22.63,22.42,22.58,465367.0,20.0578,20.1737,19.9865,20.1291,465367.0
2019-06-20 09:50:00,22.58,22.74,22.58,22.71,426683.0,20.1291,20.2717,20.1291,20.245,426683.0
2019-06-20 10:00:00,22.7,22.88,22.69,22.78,440470.0,20.2361,20.3965,20.2272,20.3074,440470.0
2019-06-20 10:10:00,22.78,22.81,22.69,22.73,484068.0,20.3074,20.3341,20.2272,20.2628,484068.0
2019-06-20 10:20:00,22.74,22.92,22.72,22.89,386489.0,20.2717,20.4322,20.2539,20.4055,386489.0
2019-06-20 10:30:00,22.89,22.97,22.81,22.93,403339.0,20.4055,20.4768,20.3341,20.4411,403339.0
2019-06-20 10:40:00,22.93,22.97,22.86,22.94,356391.0,20.4411,20.4768,20.3787,20.45,356391.0
2019-06-20 10:50:00,22.94,22.95,22.73,22.74,496105.0,20.45,20.459,20.2628,20.2717,496105.0
2019-06-20 11:00:00,22.73,22.89,22.73,22.83,263965.0,20.2628,20.4055,20.2628,20.352,263965.0
2019-06-20 11:10:00,22.83,22.84,22.71,22.79,295829.0,20.352,20.3609,20.245,20.3163,295829.0
2019-06-20 11:20:00,22.79,22.83,22.72,22.79,233082.0,20.3163,20.352,20.2539,20.3163,233082.0
2019-06-20 11:30:00,22.78,22.85,22.77,22.8,182427.0,20.3074,20.3698,20.2985,20.3252,182427.0
2019-06-20 11:40:00,22.81,22.9,22.78,22.88,441122.0,20.3341,20.4144,20.3074,20.3965,441122.0
2019-06-20 11:50:00,22.87,22.9,22.84,22.85,160968.0,20.3876,20.4144,20.3609,20.3698,160968.0
2019-06-20 12:00:00,22.85,22.85,22.79,22.8,303126.0,20.3698,20.3698,20.3163,20.3252,303126.0
2019-06-20 12:10:00,22.8,22.8,22.67,22.69,282903.0,20.3252,20.3252,20.2093,20.2272,282903.0
2019-06-20 12:20:00,22.69,22.76,22.67,22.76,301907.0,20.2272,20.2896,20.2093,20.2896,301907.0
2019-06-20 12:30:00,22.75,22.83,22.72,22.77,324399.0,20.2807,20.352,20.2539,20.2985,324399.0
2019-06-20 12:40:00,22.77,22.81,22.75,22.76,153017.0,20.2985,20.3341,20.2807,20.2896,153017.0
2019-06-20 12:50:00,22.76,22.86,22.74,22.84,233772.0,20.2896,20.3787,20.2717,20.3609,233772.0
2019-06-20 13:00:00,22.85,22.91,22.84,22.88,187558.0,20.3698,20.4233,20.3609,20.3965,187558.0
2019-06-20 13:10:00,22.87,22.89,22.78,22.79,144442.0,20.3876,20.4055,20.3074,20.3163,144442.0
2019-06-20 13:20:00,22.79,22.81,22.74,22.78,174532.0,20.3163,20.3341,20.2717,20.3074,174532.0
2019-06-20 13:30:00,22.79,22.81,22.75,22.77,137593.0,20.3163,20.3341,20.2807,20.2985,137593.0
2019-06-20 13:40:00,22.76,22.81,22.71,22.72,150389.0,20.2896,20.3341,20.245,20.2539,150389.0
2019-06-20 13:50:00,22.72,22.79,22.7,22.76,164881.0,20.2539,20.3163,20.2361,20.2896,164881.0
2019-06-20 14:00:00,22.76,22.83,22.75,22.81,149587.0,20.2896,20.352,20.2807,20.3341,149587.0
2019-06-20 14:10:00,22.82,22.84,22.79,22.82,143831.0,20.3431,20.3609,20.3163,20.3431,143831.0
2019-06-20 14:20:00,22.81,22.92,22.78,22.89,204829.0,20.3341,20.4322,20.3074,20.4055,204829.0
2019-06-20 14:30:00,22.89,22.92,22.85,22.86,226645.0,20.4055,20.4322,20.3698,20.3787,226645.0
2019-06-20 14:40:00,22.86,22.88,22.81,22.83,160041.0,20.3787,20.3965,20.3341,20.352,160041.0
2019-06-20 14:50:00,22.83,22.84,22.78,22.82,219280.0,20.352,20.3609,20.3074,20.3431,219280.0
2019-06-20 15:00:00,22.81,22.87,22.8,22.84,240607.0,20.3341,20.3876,20.3252,20.3609,240607.0
2019-06-20 15:10:00,22.84,22.92,22.84,22.91,273959.0,20.3609,20.4322,20.3609,20.4233,273959.0
2019-06-20 15:20:00,22.91,22.94,22.88,22.94,219103.0,20.4233,20.45,20.3965,20.45,219103.0
2019-06-20 15:30:00,22.94,22.96,22.9,22.94,324974.0,20.45,20.4679,20.4144,20.45,324974.0
2019-06-20 15:40:00,22.94,22.94,22.87,22.9,489909.0,20.45,20.45,20.3876,20.4144,489909.0
2019-06-20 15:50:00,22.91,22.91,22.84,22.88,1181491.0,20.4233,20.4233,20.3609,20.3965,1181491.0
2019-06-21 09:30:00,22.99,23.26,22.99,23.08,1437810.0,20.4946,20.7353,20.4946,20.5748,1437810.0
2019-06-21 09:40:00,23.08,23.09,22.64,22.66,479127.0,20.5748,20.5838,20.1826,20.2004,479127.0
2019-06-21 09:50:00,22.67,22.77,22.62,22.76,384201.0,20.2093,20.2985,20.1648,20.2896,384201.0
2019-06-21 10:00:00,22.75,22.78,22.66,22.73,301475.0,20.2807,20.3074,20.2004,20.2628,301475.0
2019-06-21 10:10:00,22.73,22.75,22.61,22.71,199064.0,20.2628,20.2807,20.1559,20.245,199064.0
2019-06-21 10:20:00,22.71,22.83,22.68,22.77,243467.0,20.245,20.352,20.2183,20.2985,243467.0
2019-06-21 10:30:00,22.77,22.82,22.74,22.81,238636.0,20.2985,20.3431,20.2717,20.3341,238636.0
2019-06-21 10:40:00,22.81,22.84,22.76,22.78,255739.0,20.3341,20.3609,20.2896,20.3074,255739.0
2019-06-21 10:50:00,22.79,22.82,22.77,22.82,238743.0,20.3163,20.3431,20.2985,20.3431,238743.0
2019-06-21 11:00:00,22.82,22.87,22.78,22.82,198217.0,20.3431,20.3876,20.3074,20.3431,198217.0
2019-06-21 11:10:00,22.83,22.83,22.71,22.75,347743.0,20.352,20.352,20.245,20.2807,347743.0
2019-06-21 11:20:00,22.76,22.79,22.74,22.79,194187.0,20.2896,20.3163,20.2717,20.3163,194187.0
2019-06-21 11:30:00,22.78,22.81,22.76,22.77,196214.0,20.3074,20.3341,20.2896,20.2985,196214.0
2019-06-21 11:40:00,22.78,22.79,22.73,22.76,232412.0,20.3074,20.3163,20.2628,20.2896,232412.0
2019-06-21 11:50:00,22.76,22.8,22.73,22.74,243378.0,20.2896,20.3252,20.2628,20.2717,243378.0
2019-06-21 12:00:00,22.74,22.76,22.71,22.74,214631.0,20.2717,20.2896,20.245,20.2717,214631.0
2019-06-21 12:10:00,22.74,22.77,22.69,22.71,285867.0,20.2717,20.2985,20.2272,20.245,285867.0
2019-06-21 12:20:00,22.71,22.72,22.67,22.71,294334.0,20.245,20.2539,20.2093,20.245,294334.0
2019-06-21 12:30:00,22.71,22.72,22.64,22.71,390651.0,20.245,20.2539,20.1826,20.245,390651.0
2019-06-21 12:40:00,22.71,22.71,22.67,22.69,118094.0,20.245,20.245,20.2093,20.2272,118094.0
2019-06-21 12:50:00,22.69,22.72,22.65,22.69,157681.0,20.2272,20.2539,20.1915,20.2272,157681.0
2019-06-21 13:00:00,22.69,22.72,22.67,22.71,205925.0,20.2272,20.2539,20.2093,20.245,205925.0
2019-06-21 13:10:00,22.71,22.77,22.7,22.74,207744.0,20.245,20.2985,20.2361,20.2717,207744.0
2019-06-21 13:20:00,22.74,22.74,22.69,22.7,149887.0,20.2717,20.2717,20.2272,20.2361,149887.0
2019-06-21 13:30:00,22.69,22.71,22.67,22.69,119129.0,20.2272,20.245,20.2093,20.2272,119129.0
2019-06-21 13:40:00,22.7,22.74,22.68,22.69,115057.0,20.2361,20.2717,20.2183,20.2272,115057.0
2019-06-21 13:50:00,22.68,22.72,22.67,22.71,94384.0,20.2183,20.2539,20.2093,20.245,94384.0
2019-06-21 14:00:00,22.71,22.71,22.66,22.69,290180.0,20.245,20.245,20.2004,20.2272,290180.0
2019-06-21 14:10:00,22.69,22.71,22.67,22.69,207679.0,20.2272,20.245,20.2093,20.2272,207679.0
2019-06-21 14:20:00,22.69,22.71,22.67,22.69,281930.0,20.2272,20.245,20.2093,20.2272,281930.0
2019-06-21 14:30:00,22.69,22.7,22.67,22.68,177391.0,20.2272,20.2361,20.2093,20.2183,177391.0
2019-06-21 14:40:00,22.68,22.68,22.66,22.67,209841.0,20.2183,20.2183,20.2004,20.2093,209841.0
2019-06-21 14:50:00,22.66,22.68,22.65,22.66,285404.0,20.2004,20.2183,20.1915,20.2004,285404.0
2019-06-21 15:00:00,22.66,22.69,22.64,22.69,241217.0,20.2004,20.2272,20.1826,20.2272,241217.0
2019-06-21 15:10:00,22.69,22.69,22.63,22.64,366569.0,20.2272,20.2272,20.1737,20.1826,366569.0
2019-06-21 15:20:00,22.64,22.68,22.64,22.65,219978.0,20.1826,20.2183,20.1826,20.1915,219978.0
2019-06-21 15:30:00,22.65,22.68,22.63,22.65,550113.0,20.1915,20.2183,20.1737,20.1915,550113.0
2019-06-21 15:40:00,22.66,22.74,22.63,22.73,543411.0,20.2004,20.2717,20.1737,20.2628,543411.0
2019-06-21 15:50:00,22.73,22.86,22.73,22.83,1355198.0,20.2628,20.3787,20.2628,20.352,1355198.0
2019-06-24 09:30:00,22.91,23.04,22.75,22.93,352924.0,20.4233,20.5392,20.2807,20.4411,352924.0
2019-06-24 09:40:00,22.92,22.99,22.77,22.87,252119.0,20.4322,20.4946,20.2985,20.3876,252119.0
2019-06-24 09:50:00,22.89,22.97,22.78,22.92,274038.0,20.4055,20.4768,20.3074,20.4322,274038.0
2019-06-24 10:00:00,22.92,23.0,22.9,22.93,395631.0,20.4322,20.5035,20.4144,20.4411,395631.0
2019-06-24 10:10:00,22.93,22.97,22.89,22.97,318443.0,20.4411,20.4768,20.4055,20.4768,318443.0
2019-06-24 10:20:00,22.97,22.98,22.87,22.96,276603.0,20.4768,20.4857,20.3876,20.4679,276603.0
2019-06-24 10:30:00,22.96,23.01,22.88,22.89,196290.0,20.4679,20.5124,20.3965,20.4055,196290.0
2019-06-24 10:40:00,22.88,22.89,22.73,22.74,182264.0,20.3965,20.4055,20.2628,20.2717,182264.0
2019-06-24 10:50:00,22.74,22.77,22.7,22.71,159758.0,20.2717,20.2985,20.2361,20.245,159758.0
2019-06-24 11:00:00,22.71,22.72,22.56,22.58,244004.0,20.245,20.2539,20.1113,20.1291,244004.0
2019-06-24 11:10:00,22.58,22.64,22.55,22.57,205342.0,20.1291,20.1826,20.1024,20.1202,205342.0
2019-06-24 11:20:00,22.57,22.61,22.51,22.54,206102.0,20.1202,20.1559,20.0667,20.0935,206102.0
2019-06-24 11:30:00,22.53,22.61,22.52,22.58,145326.0,20.0845,20.1559,20.0756,20.1291,145326.0
2019-06-24 11:40:00,22.58,22.66,22.55,22.64,247237.0,20.1291,20.2004,20.1024,20.1826,247237.0
2019-06-24 11:50:00,22.64,22.67,22.57,22.61,285450.0,20.1826,20.2093,20.1202,20.1559,285450.0
2019-06-24 12:00:00,22.62,22.66,22.59,22.63,112808.0,20.1648,20.2004,20.138,20.1737,112808.0
2019-06-24 12:10:00,22.64,22.69,22.62,22.66,93041.0,20.1826,20.2272,20.1648,20.2004,93041.0
2019-06-24 12:20:00,22.66,22.68,22.6,22.61,133352.0,20.2004,20.2183,20.1469,20.1559,133352.0
2019-06-24 12:30:00,22.61,22.68,22.58,22.68,242692.0,20.1559,20.2183,20.1291,20.2183,242692.0
2019-06-24 12:40:00,22.68,22.72,22.66,22.71,163355.0,20.2183,20.2539,20.2004,20.245,163355.0
2019-06-24 12:50:00,22.71,22.76,22.69,22.7,132818.0,20.245,20.2896,20.2272,20.2361,132818.0
2019-06-24 13:00:00,22.7,22.73,22.68,22.71,126507.0,20.2361,20.2628,20.2183,20.245,126507.0
2019-06-24 13:10:00,22.71,22.72,22.65,22.7,134058.0,20.245,20.2539,20.1915,20.2361,134058.0
2019-06-24 13:20:00,22.69,22.72,22.67,22.71,90630.0,20.2272,20.2539,20.2093,20.245,90630.0
2019-06-24 13:30:00,22.71,22.72,22.65,22.67,123654.0,20.245,20.2539,20.1915,20.2093,123654.0
2019-06-24 13:40:00,22.67,22.68,22.6,22.63,104701.0,20.2093,20.2183,20.1469,20.1737,104701.0
2019-06-24 13:50:00,22.62,22.64,22.6,22.63,253476.0,20.1648,20.1826,20.1469,20.1737,253476.0
2019-06-24 14:00:00,22.63,22.63,22.56,22.59,915249.0,20.1737,20.1737,20.1113,20.138,915249.0
2019-06-24 14:10:00,22.58,22.62,22.57,22.6,153676.0,20.1291,20.1648,20.1202,20.1469,153676.0
2019-06-24 14:20:00,22.61,22.61,22.57,22.61,122035.0,20.1559,20.1559,20.1202,20.1559,122035.0
2019-06-24 14:30:00,22.61,22.67,22.6,22.67,192525.0,20.1559,20.2093,20.1469,20.2093,192525.0
2019-06-24 14:40:00,22.66,22.68,22.55,22.57,158217.0,20.2004,20.2183,20.1024,20.1202,158217.0
2019-06-24 14:50:00,22.57,22.62,22.55,22.6,320565.0,20.1202,20.1648,20.1024,20.1469,320565.0
2019-06-24 15:00:00,22.6,22.62,22.57,22.59,196663.0,20.1469,20.1648,20.1202,20.138,196663.0
2019-06-24 15:10:00,22.59,22.6,22.55,22.56,147382.0,20.138,20.1469,20.1024,20.1113,147382.0
2019-06-24 15:20:00,22.57,22.57,22.5,22.51,323367.0,20.1202,20.1202,20.0578,20.0667,323367.0
2019-06-24 15:30:00,22.51,22.53,22.48,22.48,812938.0,20.0667,20.0845,20.04,20.04,812938.0
2019-06-24 15:40:00,22.48,22.54,22.46,22.5,714039.0,20.04,20.0935,20.0221,20.0578,714039.0
2019-06-24 15:50:00,22.51,22.54,22.45,22.52,1051269.0,20.0667,20.0935,20.0132,20.0756,1051269.0
2019-06-25 09:30:00,22.46,22.5,22.22,22.28,391064.0,20.0221,20.0578,19.8082,19.8617,391064.0
2019-06-25 09:40:00,22.26,22.41,22.15,22.32,256884.0,19.8438,19.9776,19.7458,19.8973,256884.0
2019-06-25 09:50:00,22.32,22.5,22.31,22.49,196978.0,19.8973,20.0578,19.8884,20.0489,196978.0
2019-06-25 10:00:00,22.5,22.57,22.45,22.53,248146.0,20.0578,20.1202,20.0132,20.0845,248146.0
2019-06-25 10:10:00,22.54,22.54,22.46,22.48,214755.0,20.0935,20.0935,20.0221,20.04,214755.0
2019-06-25 10:20:00,22.47,22.48,22.36,22.41,142329.0,20.0311,20.04,19.933,19.9776,142329.0
2019-06-25 10:30:00,22.41,22.47,22.37,22.45,167522.0,19.9776,20.0311,19.9419,20.0132,167522.0
2019-06-25 10:40:00,22.45,22.49,22.42,22.44,119015.0,20.0132,20.0489,19.9865,20.0043,119015.0
2019-06-25 10:50:00,22.44,22.48,22.38,22.45,155767.0,20.0043,20.04,19.9508,20.0132,155767.0
2019-06-25 11:00:00,22.45,22.48,22.41,22.45,184768.0,20.0132,20.04,19.9776,20.0132,184768.0
2019-06-25 11:10:00,22.45,22.47,22.41,22.46,145736.0,20.0132,20.0311,19.9776,20.0221,145736.0
2019-06-25 11:20:00,22.46,22.49,22.41,22.46,79387.0,20.0221,20.0489,19.9776,20.0221,79387.0
2019-06-25 11:30:00,22.46,22.47,22.39,22.42,116199.0,20.0221,20.0311,19.9597,19.9865,116199.0
2019-06-25 11:40:00,22.43,22.47,22.41,22.44,123294.0,19.9954,20.0311,19.9776,20.0043,123294.0
2019-06-25 11:50:00,22.44,22.47,22.41,22.46,100612.0,20.0043,20.0311,19.9776,20.0221,100612.0
2019-06-25 12:00:00,22.46,22.52,22.43,22.48,180467.0,20.0221,20.0756,19.9954,20.04,180467.0
2019-06-25 12:10:00,22.48,22.53,22.48,22.5,143857.0,20.04,20.0845,20.04,20.0578,143857.0
2019-06-25 12:20:00,22.5,22.56,22.49,22.56,101855.0,20.0578,20.1113,20.0489,20.1113,101855.0
2019-06-25 12:30:00,22.56,22.62,22.54,22.55,148579.0,20.1113,20.1648,20.0935,20.1024,148579.0
2019-06-25 12:40:00,22.55,22.59,22.54,22.58,75635.0,20.1024,20.138,20.0935,20.1291,75635.0
2019-06-25 12:50:00,22.58,22.59,22.55,22.57,66559.0,20.1291,20.138,20.1024,20.1202,66559.0
2019-06-25 13:00:00,22.57,22.61,22.53,22.6,82217.0,20.1202,20.1559,20.0845,20.1469,82217.0
2019-06-25 13:10:00,22.6,22.62,22.54,22.57,94230.0,20.1469,20.1648,20.0935,20.1202,94230.0
2019-06-25 13:20:00,22.57,22.64,22.55,22.63,169459.0,20.1202,20.1826,20.1024,20.1737,169459.0
2019-06-25 13:30:00,22.63,22.63,22.54,22.55,140788.0,20.1737,20.1737,20.0935,20.1024,140788.0
2019-06-25 13:40:00,22.55,22.59,22.53,22.56,75240.0,20.1024,20.138,20.0845,20.1113,75240.0
2019-06-25 13:50:00,22.57,22.61,22.56,22.61,86089.0,20.1202,20.1559,20.1113,20.1559,86089.0
2019-06-25 14:00:00,22.61,22.66,22.6,22.64,142653.0,20.1559,20.2004,20.1469,20.1826,142653.0
2019-06-25 14:10:00,22.64,22.7,22.6,22.69,82090.0,20.1826,20.2361,20.1469,20.2272,82090.0
2019-06-25 14:20:00,22.69,22.72,22.64,22.66,130945.0,20.2272,20.2539,20.1826,20.2004,130945.0
2019-06-25 14:30:00,22.66,22.66,22.6,22.62,128631.0,20.2004,20.2004,20.1469,20.1648,128631.0
2019-06-25 14:40:00,22.62,22.62,22.57,22.6,171425.0,20.1648,20.1648,20.1202,20.1469,171425.0
2019-06-25 14:50:00,22.59,22.62,22.58,22.59,119281.0,20.138,20.1648,20.1291,20.138,119281.0
2019-06-25 15:00:00,22.59,22.65,22.57,22.62,162774.0,20.138,20.1915,20.1202,20.1648,162774.0
2019-06-25 15:10:00,22.62,22.63,22.49,22.5,155409.0,20.1648,20.1737,20.0489,20.0578,155409.0
2019-06-25 15:20:00,22.51,22.6,22.49,22.6,224266.0,20.0667,20.1469,20.0489,20.1469,224266.0
2019-06-25 15:30:00,22.6,22.61,22.51,22.53,160581.0,20.1469,20.1559,20.0667,20.0845,160581.0
2019-06-25 15:40:00,22.53,22.53,22.46,22.5,317371.0,20.0845,20.0845,20.0221,20.0578,317371.0
2019-06-25 15:50:00,22.51,22.53,22.47,22.5,528979.0,20.0667,20.0845,20.0311,20.0578,528979.0
2019-06-26 09:30:00,22.83,22.92,22.71,22.79,345209.0,20.352,20.4322,20.245,20.3163,345209.0
2019-06-26 09:40:00,22.8,22.94,22.75,22.94,151326.0,20.3252,20.45,20.2807,20.45,151326.0
2019-06-26 09:50:00,22.93,23.04,22.93,22.97,220300.0,20.4411,20.5392,20.4411,20.4768,220300.0
2019-06-26 10:00:00,22.97,23.13,22.95,23.1,277400.0,20.4768,20.6194,20.459,20.5927,277400.0
2019-06-26 10:10:00,23.09,23.18,23.07,23.17,179254.0,20.5838,20.664,20.5659,20.6551,179254.0
2019-06-26 10:20:00,23.17,23.22,23.12,23.2,250568.0,20.6551,20.6996,20.6105,20.6818,250568.0
2019-06-26 10:30:00,23.2,23.54,23.2,23.45,823875.0,20.6818,20.9849,20.6818,20.9047,823875.0
2019-06-26 10:40:00,23.44,23.5,23.4,23.44,311383.0,20.8958,20.9493,20.8601,20.8958,311383.0
2019-06-26 10:50:00,23.44,23.48,23.41,23.42,199352.0,20.8958,20.9314,20.869,20.8779,199352.0
2019-06-26 11:00:00,23.41,23.44,23.31,23.39,272974.0,20.869,20.8958,20.7799,20.8512,272974.0
2019-06-26 11:10:00,23.38,23.41,23.35,23.38,204683.0,20.8423,20.869,20.8155,20.8423,204683.0
2019-06-26 11:20:00,23.38,23.41,23.29,23.36,205270.0,20.8423,20.869,20.762,20.8244,205270.0
2019-06-26 11:30:00,23.35,23.36,23.21,23.23,167554.0,20.8155,20.8244,20.6907,20.7086,167554.0
2019-06-26 11:40:00,23.23,23.29,23.17,23.29,178323.0,20.7086,20.762,20.6551,20.762,178323.0
2019-06-26 11:50:00,23.28,23.3,23.21,23.27,107362.0,20.7531,20.771,20.6907,20.7442,107362.0
2019-06-26 12:00:00,23.27,23.28,23.19,23.22,137234.0,20.7442,20.7531,20.6729,20.6996,137234.0
2019-06-26 12:10:00,23.23,23.25,23.17,23.2,164228.0,20.7086,20.7264,20.6551,20.6818,164228.0
2019-06-26 12:20:00,23.19,23.23,23.15,23.21,140241.0,20.6729,20.7086,20.6372,20.6907,140241.0
2019-06-26 12:30:00,23.21,23.25,23.19,23.23,143307.0,20.6907,20.7264,20.6729,20.7086,143307.0
2019-06-26 12:40:00,23.23,23.27,23.22,23.23,128627.0,20.7086,20.7442,20.6996,20.7086,128627.0
2019-06-26 12:50:00,23.23,23.35,23.21,23.34,185267.0,20.7086,20.8155,20.6907,20.8066,185267.0
2019-06-26 13:00:00,23.34,23.38,23.31,23.36,256149.0,20.8066,20.8423,20.7799,20.8244,256149.0
2019-06-26 13:10:00,23.36,23.42,23.33,23.33,232069.0,20.8244,20.8779,20.7977,20.7977,232069.0
2019-06-26 13:20:00,23.33,23.35,23.3,23.32,69652.0,20.7977,20.8155,20.771,20.7888,69652.0
2019-06-26 13:30:00,23.32,23.33,23.28,23.31,104500.0,20.7888,20.7977,20.7531,20.7799,104500.0
2019-06-26 13:40:00,23.31,23.31,23.24,23.25,90801.0,20.7799,20.7799,20.7175,20.7264,90801.0
2019-06-26 13:50:00,23.24,23.25,23.15,23.18,175355.0,20.7175,20.7264,20.6372,20.664,175355.0
2019-06-26 14:00:00,23.17,23.23,23.17,23.21,95536.0,20.6551,20.7086,20.6551,20.6907,95536.0
2019-06-26 14:10:00,23.21,23.28,23.21,23.25,141427.0,20.6907,20.7531,20.6907,20.7264,141427.0
2019-06-26 14:20:00,23.25,23.26,23.21,23.25,138996.0,20.7264,20.7353,20.6907,20.7264,138996.0
2019-06-26 14:30:00,23.25,23.27,23.22,23.25,245411.0,20.7264,20.7442,20.6996,20.7264,245411.0
2019-06-26 14:40:00,23.25,23.26,23.19,23.2,162009.0,20.7264,20.7353,20.6729,20.6818,162009.0
2019-06-26 14:50:00,23.21,23.23,23.18,23.2,170528.0,20.6907,20.7086,20.664,20.6818,170528.0
2019-06-26 15:00:00,23.2,23.23,23.15,23.17,186185.0,20.6818,20.7086,20.6372,20.6551,186185.0
2019-06-26 15:10:00,23.17,23.2,23.15,23.17,154138.0,20.6551,20.6818,20.6372,20.6551,154138.0
2019-06-26 15:20:00,23.17,23.23,23.16,23.21,233106.0,20.6551,20.7086,20.6462,20.6907,233106.0
2019-06-26 15:30:00,23.2,23.23,23.16,23.17,231011.0,20.6818,20.7086,20.6462,20.6551,231011.0
2019-06-26 15:40:00,23.16,23.18,23.12,23.17,453143.0,20.6462,20.664,20.6105,20.6551,453143.0
2019-06-26 15:50:00,23.16,23.22,23.12,23.2,1707917.0,20.6462,20.6996,20.6105,20.6818,1707917.0
2019-06-27 09:30:00,23.2,23.24,23.07,23.13,294599.0,20.6818,20.7175,20.5659,20.6194,294599.0
2019-06-27 09:40:00,23.13,23.18,23.0,23.12,202775.0,20.6194,20.664,20.5035,20.6105,202775.0
2019-06-27 09:50:00,23.12,23.19,23.08,23.08,125548.0,20.6105,20.6729,20.5748,20.5748,125548.0
2019-06-27 10:00:00,23.08,23.19,23.02,23.17,169065.0,20.5748,20.6729,20.5214,20.6551,169065.0
2019-06-27 10:10:00,23.17,23.2,23.13,23.19,144377.0,20.6551,20.6818,20.6194,20.6729,144377.0
2019-06-27 10:20:00,23.19,23.29,23.18,23.22,140215.0,20.6729,20.762,20.664,20.6996,140215.0
2019-06-27 10:30:00,23.23,23.25,23.17,23.21,123782.0,20.7086,20.7264,20.6551,20.6907,123782.0
2019-06-27 10:40:00,23.2,23.26,23.19,23.21,68987.0,20.6818,20.7353,20.6729,20.6907,68987.0
2019-06-27 10:50:00,23.22,23.33,23.21,23.3,155922.0,20.6996,20.7977,20.6907,20.771,155922.0
2019-06-27 11:00:00,23.31,23.33,23.27,23.28,90604.0,20.7799,20.7977,20.7442,20.7531,90604.0
2019-06-27 11:10:00,23.28,23.3,23.15,23.18,154618.0,20.7531,20.771,20.6372,20.664,154618.0
2019-06-27 11:20:00,23.19,23.21,23.06,23.11,253150.0,20.6729,20.6907,20.557,20.6016,253150.0
2019-06-27 11:30:00,23.11,23.11,23.0,23.0,210531.0,20.6016,20.6016,20.5035,20.5035,210531.0
2019-06-27 11:40:00,23.01,23.06,22.98,22.99,141566.0,20.5124,20.557,20.4857,20.4946,141566.0
2019-06-27 11:50:00,23.0,23.01,22.88,22.91,318539.0,20.5035,20.5124,20.3965,20.4233,318539.0
2019-06-27 12:00:00,22.92,22.97,22.89,22.93,139111.0,20.4322,20.4768,20.4055,20.4411,139111.0
2019-06-27 12:10:00,22.93,22.95,22.89,22.89,196595.0,20.4411,20.459,20.4055,20.4055,196595.0
2019-06-27 12:20:00,22.89,23.03,22.88,23.02,150312.0,20.4055,20.5303,20.3965,20.5214,150312.0
2019-06-27 12:30:00,23.02,23.03,22.98,23.0,62927.0,20.5214,20.5303,20.4857,20.5035,62927.0
2019-06-27 12:40:00,23.0,23.0,22.97,23.0,76177.0,20.5035,20.5035,20.4768,20.5035,76177.0
2019-06-27 12:50:00,23.0,23.03,22.98,23.0,114474.0,20.5035,20.5303,20.4857,20.5035,114474.0
2019-06-27 13:00:00,23.0,23.06,23.0,23.05,128941.0,20.5035,20.557,20.5035,20.5481,128941.0
2019-06-27 13:10:00,23.05,23.06,23.01,23.03,76835.0,20.5481,20.557,20.5124,20.5303,76835.0
2019-06-27 13:20:00,23.02,23.07,23.01,23.04,81642.0,20.5214,20.5659,20.5124,20.5392,81642.0
2019-06-27 13:30:00,23.04,23.04,22.95,22.96,161002.0,20.5392,20.5392,20.459,20.4679,161002.0
2019-06-27 13:40:00,22.97,23.0,22.93,22.98,124808.0,20.4768,20.5035,20.4411,20.4857,124808.0
2019-06-27 13:50:00,22.98,23.02,22.98,23.0,122452.0,20.4857,20.5214,20.4857,20.5035,122452.0
2019-06-27 14:00:00,23.0,23.02,22.98,22.99,119973.0,20.5035,20.5214,20.4857,20.4946,119973.0
2019-06-27 14:10:00,22.98,23.04,22.98,23.04,91933.0,20.4857,20.5392,20.4857,20.5392,91933.0
2019-06-27 14:20:00,23.04,23.04,22.99,23.0,64979.0,20.5392,20.5392,20.4946,20.5035,64979.0
2019-06-27 14:30:00,23.0,23.02,22.89,22.89,129483.0,20.5035,20.5214,20.4055,20.4055,129483.0
2019-06-27 14:40:00,22.89,22.9,22.83,22.84,188669.0,20.4055,20.4144,20.352,20.3609,188669.0
2019-06-27 14:50:00,22.83,22.84,22.81,22.83,168398.0,20.352,20.3609,20.3341,20.352,168398.0
2019-06-27 15:00:00,22.83,22.86,22.82,22.83,95563.0,20.352,20.3787,20.3431,20.352,95563.0
2019-06-27 15:10:00,22.83,22.85,22.78,22.78,188714.0,20.352,20.3698,20.3074,20.3074,188714.0
2019-06-27 15:20:00,22.79,22.79,22.74,22.75,208771.0,20.3163,20.3163,20.2717,20.2807,208771.0
2019-06-27 15:30:00,22.75,22.76,22.69,22.73,371533.0,20.2807,20.2896,20.2272,20.2628,371533.0
2019-06-27 15:40:00,22.73,22.75,22.71,22.74,270921.0,20.2628,20.2807,20.245,20.2717,270921.0
2019-06-27 15:50:00,22.74,22.8,22.71,22.72,875976.0,20.2717,20.3252,20.245,20.2539,875976.0
2019-06-28 09:30:00,22.83,23.13,22.72,23.09,711074.0,20.352,20.6194,20.2539,20.5838,711074.0
2019-06-28 09:40:00,23.09,23.16,22.83,22.87,494304.0,20.5838,20.6462,20.352,20.3876,494304.0
2019-06-28 09:50:00,22.87,22.93,22.82,22.92,120351.0,20.3876,20.4411,20.3431,20.4322,120351.0
2019-06-28 10:00:00,22.92,22.95,22.78,22.79,215311.0,20.4322,20.459,20.3074,20.3163,215311.0
2019-06-28 10:10:00,22.78,22.81,22.71,22.74,187500.0,20.3074,20.3341,20.245,20.2717,187500.0
2019-06-28 10:20:00,22.74,22.76,22.67,22.69,182196.0,20.2717,20.2896,20.2093,20.2272,182196.0
2019-06-28 10:30:00,22.69,22.73,22.63,22.64,116078.0,20.2272,20.2628,20.1737,20.1826,116078.0
2019-06-28 10:40:00,22.63,22.66,22.59,22.66,236146.0,20.1737,20.2004,20.138,20.2004,236146.0
2019-06-28 10:50:00,22.66,22.7,22.65,22.7,226455.0,20.2004,20.2361,20.1915,20.2361,226455.0
2019-06-28 11:00:00,22.69,22.7,22.67,22.69,109940.0,20.2272,20.2361,20.2093,20.2272,109940.0
2019-06-28 11:10:00,22.68,22.73,22.66,22.68,135524.0,20.2183,20.2628,20.2004,20.2183,135524.0
2019-06-28 11:20:00,22.68,22.7,22.64,22.67,142592.0,20.2183,20.2361,20.1826,20.2093,142592.0
2019-06-28 11:30:00,22.66,22.73,22.64,22.69,185605.0,20.2004,20.2628,20.1826,20.2272,185605.0
2019-06-28 11:40:00,22.69,22.71,22.64,22.68,191428.0,20.2272,20.245,20.1826,20.2183,191428.0
2019-06-28 11:50:00,22.68,22.75,22.68,22.75,137458.0,20.2183,20.2807,20.2183,20.2807,137458.0
2019-06-28 12:00:00,22.74,22.79,22.71,22.72,273318.0,20.2717,20.3163,20.245,20.2539,273318.0
2019-06-28 12:10:00,22.72,22.75,22.71,22.73,125100.0,20.2539,20.2807,20.245,20.2628,125100.0
2019-06-28 12:20:00,22.72,22.75,22.71,22.73,192897.0,20.2539,20.2807,20.245,20.2628,192897.0
2019-06-28 12:30:00,22.73,22.78,22.71,22.77,142652.0,20.2628,20.3074,20.245,20.2985,142652.0
2019-06-28 12:40:00,22.76,22.77,22.72,22.73,93107.0,20.2896,20.2985,20.2539,20.2628,93107.0
2019-06-28 12:50:00,22.73,22.76,22.71,22.76,74405.0,20.2628,20.2896,20.245,20.2896,74405.0
2019-06-28 13:00:00,22.76,22.8,22.74,22.77,104945.0,20.2896,20.3252,20.2717,20.2985,104945.0
2019-06-28 13:10:00,22.77,22.81,22.75,22.79,110658.0,20.2985,20.3341,20.2807,20.3163,110658.0
2019-06-28 13:20:00,22.79,22.8,22.77,22.79,42932.0,20.3163,20.3252,20.2985,20.3163,42932.0
2019-06-28 13:30:00,22.79,22.82,22.78,22.82,148422.0,20.3163,20.3431,20.3074,20.3431,148422.0
2019-06-28 13:40:00,22.82,22.83,22.78,22.82,152979.0,20.3431,20.352,20.3074,20.3431,152979.0
2019-06-28 13:50:00,22.82,22.85,22.8,22.84,107909.0,20.3431,20.3698,20.3252,20.3609,107909.0
2019-06-28 14:00:00,22.83,22.85,22.81,22.83,195140.0,20.352,20.3698,20.3341,20.352,195140.0
2019-06-28 14:10:00,22.82,22.85,22.79,22.84,114353.0,20.3431,20.3698,20.3163,20.3609,114353.0
2019-06-28 14:20:00,22.84,22.85,22.77,22.79,209327.0,20.3609,20.3698,20.2985,20.3163,209327.0
2019-06-28 14:30:00,22.8,22.81,22.68,22.7,399072.0,20.3252,20.3341,20.2183,20.2361,399072.0
2019-06-28 14:40:00,22.71,22.73,22.66,22.71,472378.0,20.245,20.2628,20.2004,20.245,472378.0
2019-06-28 14:50:00,22.72,22.75,22.68,22.7,296902.0,20.2539,20.2807,20.2183,20.2361,296902.0
2019-06-28 15:00:00,22.69,22.7,22.67,22.7,170908.0,20.2272,20.2361,20.2093,20.2361,170908.0
2019-06-28 15:10:00,22.7,22.78,22.68,22.77,320425.0,20.2361,20.3074,20.2183,20.2985,320425.0
2019-06-28 15:20:00,22.78,22.82,22.76,22.8,248357.0,20.3074,20.3431,20.2896,20.3252,248357.0
2019-06-28 15:30:00,22.8,22.89,22.79,22.87,340903.0,20.3252,20.4055,20.3163,20.3876,340903.0
2019-06-28 15:40:00,22.87,22.88,22.84,22.88,457973.0,20.3876,20.3965,20.3609,20.3965,457973.0
2019-06-28 15:50:00,22.88,23.04,22.65,22.74,3307275.0,20.3965,20.5392,20.1915,20.2717,3307275.0
2019-07-01 09:30:00,23.26,23.46,23.2,23.34,536080.0,20.7353,20.9136,20.6818,20.8066,536080.0
2019-07-01 09:40:00,23.32,23.46,23.29,23.38,400973.0,20.7888,20.9136,20.762,20.8423,400973.0
2019-07-01 09:50:00,23.38,23.44,23.3,23.4,394348.0,20.8423,20.8958,20.771,20.8601,394348.0
2019-07-01 10:00:00,23.41,23.5,23.4,23.5,303769.0,20.869,20.9493,20.8601,20.9493,303769.0
2019-07-01 10:10:00,23.49,23.54,23.45,23.51,340774.0,20.9403,20.9849,20.9047,20.9582,340774.0
2019-07-01 10:20:00,23.5,23.52,23.38,23.44,238746.0,20.9493,20.9671,20.8423,20.8958,238746.0
2019-07-01 10:30:00,23.43,23.45,23.36,23.39,221253.0,20.8869,20.9047,20.8244,20.8512,221253.0
2019-07-01 10:40:00,23.39,23.45,23.38,23.45,163120.0,20.8512,20.9047,20.8423,20.9047,163120.0
2019-07-01 10:50:00,23.44,23.5,23.44,23.46,242264.0,20.8958,20.9493,20.8958,20.9136,242264.0
2019-07-01 11:00:00,23.45,23.5,23.44,23.47,235677.0,20.9047,20.9493,20.8958,20.9225,235677.0
2019-07-01 11:10:00,23.47,23.48,23.32,23.34,294534.0,20.9225,20.9314,20.7888,20.8066,294534.0
2019-07-01 11:20:00,23.34,23.39,23.29,23.32,344791.0,20.8066,20.8512,20.762,20.7888,344791.0
2019-07-01 11:30:00,23.31,23.37,23.28,23.32,184220.0,20.7799,20.8334,20.7531,20.7888,184220.0
2019-07-01 11:40:00,23.32,23.35,23.29,23.31,125538.0,20.7888,20.8155,20.762,20.7799,125538.0
2019-07-01 11:50:00,23.32,23.41,23.31,23.38,177655.0,20.7888,20.869,20.7799,20.8423,177655.0
2019-07-01 12:00:00,23.37,23.39,23.33,23.35,158927.0,20.8334,20.8512,20.7977,20.8155,158927.0
2019-07-01 12:10:00,23.35,23.41,23.33,23.37,162447.0,20.8155,20.869,20.7977,20.8334,162447.0
2019-07-01 12:20:00,23.37,23.39,23.32,23.33,142200.0,20.8334,20.8512,20.7888,20.7977,142200.0
2019-07-01 12:30:00,23.32,23.37,23.28,23.28,209425.0,20.7888,20.8334,20.7531,20.7531,209425.0
2019-07-01 12:40:00,23.29,23.3,23.22,23.29,341092.0,20.762,20.771,20.6996,20.762,341092.0
2019-07-01 12:50:00,23.29,23.29,23.22,23.24,131189.0,20.762,20.762,20.6996,20.7175,131189.0
2019-07-01 13:00:00,23.25,23.26,23.17,23.21,196148.0,20.7264,20.7353,20.6551,20.6907,196148.0
2019-07-01 13:10:00,23.21,23.22,23.12,23.15,193936.0,20.6907,20.6996,20.6105,20.6372,193936.0
2019-07-01 13:20:00,23.15,23.18,23.13,23.16,108785.0,20.6372,20.664,20.6194,20.6462,108785.0
2019-07-01 13:30:00,23.16,23.16,23.06,23.09,197628.0,20.6462,20.6462,20.557,20.5838,197628.0
2019-07-01 13:40:00,23.09,23.1,23.01,23.03,197457.0,20.5838,20.5927,20.5124,20.5303,197457.0
2019-07-01 13:50:00,23.03,23.04,22.97,22.98,191777.0,20.5303,20.5392,20.4768,20.4857,191777.0
2019-07-01 14:00:00,22.98,22.99,22.87,22.89,193831.0,20.4857,20.4946,20.3876,20.4055,193831.0
2019-07-01 14:10:00,22.89,22.91,22.85,22.87,191805.0,20.4055,20.4233,20.3698,20.3876,191805.0
2019-07-01 14:20:00,22.87,22.95,22.85,22.93,217017.0,20.3876,20.459,20.3698,20.4411,217017.0
2019-07-01 14:30:00,22.94,22.98,22.93,22.94,156467.0,20.45,20.4857,20.4411,20.45,156467.0
2019-07-01 14:40:00,22.95,22.95,22.86,22.91,309263.0,20.459,20.459,20.3787,20.4233,309263.0
2019-07-01 14:50:00,22.91,22.94,22.88,22.9,165226.0,20.4233,20.45,20.3965,20.4144,165226.0
2019-07-01 15:00:00,22.9,22.95,22.89,22.94,233969.0,20.4144,20.459,20.4055,20.45,233969.0
2019-07-01 15:10:00,22.94,22.99,22.93,22.98,171355.0,20.45,20.4946,20.4411,20.4857,171355.0
2019-07-01 15:20:00,22.99,23.0,22.89,22.89,294582.0,20.4946,20.5035,20.4055,20.4055,294582.0
2019-07-01 15:30:00,22.89,22.98,22.89,22.96,511541.0,20.4055,20.4857,20.4055,20.4679,511541.0
2019-07-01 15:40:00,22.96,22.97,22.88,22.89,279990.0,20.4679,20.4768,20.3965,20.4055,279990.0
2019-07-01 15:50:00,22.89,22.95,22.88,22.95,827962.0,20.4055,20.459,20.3965,20.459,827962.0
2019-07-02 09:30:00,22.83,22.84,22.53,22.54,713467.0,20.352,20.3609,20.0845,20.0935,713467.0
2019-07-02 09:40:00,22.53,22.54,22.38,22.51,538569.0,20.0845,20.0935,19.9508,20.0667,538569.0
2019-07-02 09:50:00,22.5,22.59,22.45,22.5,337178.0,20.0578,20.138,20.0132,20.0578,337178.0
2019-07-02 10:00:00,22.5,22.69,22.45,22.49,441605.0,20.0578,20.2272,20.0132,20.0489,441605.0
2019-07-02 10:10:00,22.49,22.52,22.38,22.43,259280.0,20.0489,20.0756,19.9508,19.9954,259280.0
2019-07-02 10:20:00,22.43,22.51,22.35,22.46,397373.0,19.9954,20.0667,19.9241,20.0221,397373.0
2019-07-02 10:30:00,22.46,22.55,22.42,22.48,380185.0,20.0221,20.1024,19.9865,20.04,380185.0
2019-07-02 10:40:00,22.48,22.48,22.38,22.43,407523.0,20.04,20.04,19.9508,19.9954,407523.0
2019-07-02 10:50:00,22.42,22.43,22.27,22.4,443953.0,19.9865,19.9954,19.8528,19.9686,443953.0
2019-07-02 11:00:00,22.4,22.47,22.39,22.42,259433.0,19.9686,20.0311,19.9597,19.9865,259433.0
2019-07-02 11:10:00,22.42,22.43,22.31,22.37,434038.0,19.9865,19.9954,19.8884,19.9419,434038.0
2019-07-02 11:20:00,22.38,22.43,22.36,22.39,322533.0,19.9508,19.9954,19.933,19.9597,322533.0
2019-07-02 11:30:00,22.39,22.4,22.23,22.23,501149.0,19.9597,19.9686,19.8171,19.8171,501149.0
2019-07-02 11:40:00,22.24,22.3,22.21,22.24,555623.0,19.826,19.8795,19.7993,19.826,555623.0
2019-07-02 11:50:00,22.23,22.34,22.22,22.33,200040.0,19.8171,19.9152,19.8082,19.9062,200040.0
2019-07-02 12:00:00,22.33,22.39,22.28,22.37,174482.0,19.9062,19.9597,19.8617,19.9419,174482.0
2019-07-02 12:10:00,22.37,22.42,22.36,22.39,111633.0,19.9419,19.9865,19.933,19.9597,111633.0
2019-07-02 12:20:00,22.39,22.4,22.31,22.33,135852.0,19.9597,19.9686,19.8884,19.9062,135852.0
2019-07-02 12:30:00,22.33,22.42,22.31,22.41,268416.0,19.9062,19.9865,19.8884,19.9776,268416.0
2019-07-02 12:40:00,22.4,22.42,22.37,22.41,156215.0,19.9686,19.9865,19.9419,19.9776,156215.0
2019-07-02 12:50:00,22.41,22.46,22.39,22.46,146165.0,19.9776,20.0221,19.9597,20.0221,146165.0
2019-07-02 13:00:00,22.45,22.48,22.44,22.46,154597.0,20.0132,20.04,20.0043,20.0221,154597.0
2019-07-02 13:10:00,22.46,22.48,22.43,22.46,185339.0,20.0221,20.04,19.9954,20.0221,185339.0
2019-07-02 13:20:00,22.46,22.51,22.46,22.49,163006.0,20.0221,20.0667,20.0221,20.0489,163006.0
2019-07-02 13:30:00,22.5,22.59,22.49,22.57,198917.0,20.0578,20.138,20.0489,20.1202,198917.0
2019-07-02 13:40:00,22.56,22.56,22.52,22.54,124569.0,20.1113,20.1113,20.0756,20.0935,124569.0
2019-07-02 13:50:00,22.55,22.55,22.47,22.51,198095.0,20.1024,20.1024,20.0311,20.0667,198095.0
2019-07-02 14:00:00,22.51,22.52,22.47,22.49,207301.0,20.0667,20.0756,20.0311,20.0489,207301.0
2019-07-02 14:10:00,22.49,22.5,22.45,22.46,306399.0,20.0489,20.0578,20.0132,20.0221,306399.0
2019-07-02 14:20:00,22.46,22.48,22.41,22.46,308925.0,20.0221,20.04,19.9776,20.0221,308925.0
2019-07-02 14:30:00,22.46,22.48,22.42,22.44,278476.0,20.0221,20.04,19.9865,20.0043,278476.0
2019-07-02 14:40:00,22.44,22.5,22.42,22.47,219768.0,20.0043,20.0578,19.9865,20.0311,219768.0
2019-07-02 14:50:00,22.47,22.49,22.42,22.47,186764.0,20.0311,20.0489,19.9865,20.0311,186764.0
2019-07-02 15:00:00,22.47,22.55,22.46,22.53,230986.0,20.0311,20.1024,20.0221,20.0845,230986.0
2019-07-02 15:10:00,22.54,22.57,22.52,22.55,227389.0,20.0935,20.1202,20.0756,20.1024,227389.0
2019-07-02 15:20:00,22.55,22.56,22.51,22.52,281801.0,20.1024,20.1113,20.0667,20.0756,281801.0
2019-07-02 15:30:00,22.51,22.56,22.5,22.55,352281.0,20.0667,20.1113,20.0578,20.1024,352281.0
2019-07-02 15:40:00,22.55,22.58,22.53,22.56,452894.0,20.1024,20.1291,20.0845,20.1113,452894.0
2019-07-02 15:50:00,22.57,22.66,22.56,22.65,1220439.0,20.1202,20.2004,20.1113,20.1915,1220439.0
2019-07-03 09:30:00,22.64,22.69,22.46,22.55,490853.0,20.1826,20.2272,20.0221,20.1024,490853.0
2019-07-03 09:40:00,22.55,22.57,22.46,22.51,233679.0,20.1024,20.1202,20.0221,20.0667,233679.0
2019-07-03 09:50:00,22.5,22.61,22.48,22.57,195898.0,20.0578,20.1559,20.04,20.1202,195898.0
2019-07-03 10:00:00,22.57,22.6,22.53,22.59,233731.0,20.1202,20.1469,20.0845,20.138,233731.0
2019-07-03 10:10:00,22.58,22.66,22.54,22.65,165017.0,20.1291,20.2004,20.0935,20.1915,165017.0
2019-07-03 10:20:00,22.65,22.65,22.6,22.62,184995.0,20.1915,20.1915,20.1469,20.1648,184995.0
2019-07-03 10:30:00,22.61,22.61,22.5,22.59,333964.0,20.1559,20.1559,20.0578,20.138,333964.0
2019-07-03 10:40:00,22.59,22.74,22.58,22.74,413610.0,20.138,20.2717,20.1291,20.2717,413610.0
2019-07-03 10:50:00,22.74,22.77,22.56,22.58,278127.0,20.2717,20.2985,20.1113,20.1291,278127.0
2019-07-03 11:00:00,22.59,22.63,22.56,22.61,203033.0,20.138,20.1737,20.1113,20.1559,203033.0
2019-07-03 11:10:00,22.6,22.65,22.56,22.64,203422.0,20.1469,20.1915,20.1113,20.1826,203422.0
2019-07-03 11:20:00,22.64,22.72,22.63,22.68,235191.0,20.1826,20.2539,20.1737,20.2183,235191.0
2019-07-03 11:30:00,22.68,22.76,22.68,22.73,161437.0,20.2183,20.2896,20.2183,20.2628,161437.0
2019-07-03 11:40:00,22.72,22.75,22.7,22.74,100401.0,20.2539,20.2807,20.2361,20.2717,100401.0
2019-07-03 11:50:00,22.75,22.77,22.72,22.74,297743.0,20.2807,20.2985,20.2539,20.2717,297743.0
2019-07-03 12:00:00,22.73,22.75,22.69,22.71,214469.0,20.2628,20.2807,20.2272,20.245,214469.0
2019-07-03 12:10:00,22.71,22.76,22.7,22.75,133597.0,20.245,20.2896,20.2361,20.2807,133597.0
2019-07-03 12:20:00,22.75,22.77,22.7,22.71,130775.0,20.2807,20.2985,20.2361,20.245,130775.0
2019-07-03 12:30:00,22.71,22.8,22.71,22.76,184864.0,20.245,20.3252,20.245,20.2896,184864.0
2019-07-03 12:40:00,22.77,22.77,22.73,22.75,146379.0,20.2985,20.2985,20.2628,20.2807,146379.0
2019-07-03 12:50:00,22.75,22.85,22.74,22.84,611348.0,20.2807,20.3698,20.2717,20.3609,611348.0
2019-07-05 09:30:00,22.66,22.8,22.62,22.73,365699.0,20.2004,20.3252,20.1648,20.2628,365699.0
2019-07-05 09:40:00,22.73,23.03,22.71,23.0,410062.0,20.2628,20.5303,20.245,20.5035,410062.0
2019-07-05 09:50:00,22.99,23.09,22.93,23.05,380020.0,20.4946,20.5838,20.4411,20.5481,380020.0
2019-07-05 10:00:00,23.06,23.09,23.0,23.03,236642.0,20.557,20.5838,20.5035,20.5303,236642.0
2019-07-05 10:10:00,23.03,23.07,22.96,23.0,267196.0,20.5303,20.5659,20.4679,20.5035,267196.0
2019-07-05 10:20:00,23.0,23.0,22.86,22.89,272517.0,20.5035,20.5035,20.3787,20.4055,272517.0
2019-07-05 10:30:00,22.89,22.91,22.87,22.87,169582.0,20.4055,20.4233,20.3876,20.3876,169582.0
2019-07-05 10:40:00,22.87,22.96,22.86,22.95,202549.0,20.3876,20.4679,20.3787,20.459,202549.0
2019-07-05 10:50:00,22.95,22.98,22.92,22.95,151228.0,20.459,20.4857,20.4322,20.459,151228.0
2019-07-05 11:00:00,22.95,22.99,22.93,22.98,108519.0,20.459,20.4946,20.4411,20.4857,108519.0
2019-07-05 11:10:00,22.98,23.03,22.94,22.95,172128.0,20.4857,20.5303,20.45,20.459,172128.0
2019-07-05 11:20:00,22.95,22.97,22.88,22.89,104158.0,20.459,20.4768,20.3965,20.4055,104158.0
2019-07-05 11:30:00,22.88,22.98,22.87,22.96,177918.0,20.3965,20.4857,20.3876,20.4679,177918.0
2019-07-05 11:40:00,22.97,22.97,22.88,22.93,181949.0,20.4768,20.4768,20.3965,20.4411,181949.0
2019-07-05 11:50:00,22.93,22.99,22.91,22.98,130803.0,20.4411,20.4946,20.4233,20.4857,130803.0
2019-07-05 12:00:00,22.98,23.01,22.97,22.99,102814.0,20.4857,20.5124,20.4768,20.4946,102814.0
2019-07-05 12:10:00,22.98,23.04,22.97,22.98,330921.0,20.4857,20.5392,20.4768,20.4857,330921.0
2019-07-05 12:20:00,22.98,23.02,22.97,22.98,99241.0,20.4857,20.5214,20.4768,20.4857,99241.0
2019-07-05 12:30:00,23.0,23.01,22.92,22.92,129944.0,20.5035,20.5124,20.4322,20.4322,129944.0
2019-07-05 12:40:00,22.92,22.93,22.85,22.89,128602.0,20.4322,20.4411,20.3698,20.4055,128602.0
2019-07-05 12:50:00,22.89,22.91,22.89,22.91,93101.0,20.4055,20.4233,20.4055,20.4233,93101.0
2019-07-05 13:00:00,22.91,23.01,22.91,23.0,142982.0,20.4233,20.5124,20.4233,20.5035,142982.0
2019-07-05 13:10:00,22.99,23.02,22.99,23.01,193308.0,20.4946,20.5214,20.4946,20.5124,193308.0
2019-07-05 13:20:00,23.01,23.01,22.95,22.97,131627.0,20.5124,20.5124,20.459,20.4768,131627.0
2019-07-05 13:30:00,22.97,22.98,22.91,22.93,137456.0,20.4768,20.4857,20.4233,20.4411,137456.0
2019-07-05 13:40:00,22.93,22.98,22.92,22.96,57411.0,20.4411,20.4857,20.4322,20.4679,57411.0
2019-07-05 13:50:00,22.96,23.0,22.93,23.0,59967.0,20.4679,20.5035,20.4411,20.5035,59967.0
2019-07-05 14:00:00,23.0,23.02,22.96,22.98,144522.0,20.5035,20.5214,20.4679,20.4857,144522.0
2019-07-05 14:10:00,22.98,22.99,22.93,22.94,90344.0,20.4857,20.4946,20.4411,20.45,90344.0
2019-07-05 14:20:00,22.94,22.96,22.92,22.92,114685.0,20.45,20.4679,20.4322,20.4322,114685.0
2019-07-05 14:30:00,22.92,22.95,22.9,22.92,90377.0,20.4322,20.459,20.4144,20.4322,90377.0
2019-07-05 14:40:00,22.92,22.97,22.91,22.96,105362.0,20.4322,20.4768,20.4233,20.4679,105362.0
2019-07-05 14:50:00,22.96,22.98,22.94,22.96,81616.0,20.4679,20.4857,20.45,20.4679,81616.0
2019-07-05 15:00:00,22.96,22.97,22.93,22.96,101606.0,20.4679,20.4768,20.4411,20.4679,101606.0
2019-07-05 15:10:00,22.95,23.0,22.92,23.0,138808.0,20.459,20.5035,20.4322,20.5035,138808.0
2019-07-05 15:20:00,23.0,23.0,22.95,22.98,93932.0,20.5035,20.5035,20.459,20.4857,93932.0
2019-07-05 15:30:00,22.98,23.0,22.95,22.96,120765.0,20.4857,20.5035,20.459,20.4679,120765.0
2019-07-05 15:40:00,22.96,22.99,22.95,22.96,206905.0,20.4679,20.4946,20.459,20.4679,206905.0
2019-07-05 15:50:00,22.96,23.06,22.96,23.04,803207.0,20.4679,20.557,20.4679,20.5392,803207.0
2019-07-08 09:30:00,22.97,23.02,22.83,22.88,274963.0,20.4768,20.5214,20.352,20.3965,274963.0
2019-07-08 09:40:00,22.89,23.09,22.86,23.06,184280.0,20.4055,20.5838,20.3787,20.557,184280.0
2019-07-08 09:50:00,23.06,23.12,23.02,23.09,142905.0,20.557,20.6105,20.5214,20.5838,142905.0
2019-07-08 10:00:00,23.09,23.31,23.09,23.31,242648.0,20.5838,20.7799,20.5838,20.7799,242648.0
2019-07-08 10:10:00,23.31,23.46,23.28,23.45,540922.0,20.7799,20.9136,20.7531,20.9047,540922.0
2019-07-08 10:20:00,23.45,23.48,23.38,23.41,279324.0,20.9047,20.9314,20.8423,20.869,279324.0
2019-07-08 10:30:00,23.41,23.42,23.31,23.36,505641.0,20.869,20.8779,20.7799,20.8244,505641.0
2019-07-08 10:40:00,23.36,23.4,23.33,23.35,140312.0,20.8244,20.8601,20.7977,20.8155,140312.0
2019-07-08 10:50:00,23.35,23.39,23.31,23.33,341373.0,20.8155,20.8512,20.7799,20.7977,341373.0
2019-07-08 11:00:00,23.33,23.35,23.29,23.32,200050.0,20.7977,20.8155,20.762,20.7888,200050.0
2019-07-08 11:10:00,23.32,23.37,23.27,23.37,344179.0,20.7888,20.8334,20.7442,20.8334,344179.0
2019-07-08 11:20:00,23.37,23.38,23.27,23.27,350159.0,20.8334,20.8423,20.7442,20.7442,350159.0
2019-07-08 11:30:00,23.28,23.31,23.24,23.26,382163.0,20.7531,20.7799,20.7175,20.7353,382163.0
2019-07-08 11:40:00,23.26,23.38,23.25,23.38,233988.0,20.7353,20.8423,20.7264,20.8423,233988.0
2019-07-08 11:50:00,23.38,23.47,23.37,23.44,198126.0,20.8423,20.9225,20.8334,20.8958,198126.0
2019-07-08 12:00:00,23.44,23.5,23.42,23.46,658153.0,20.8958,20.9493,20.8779,20.9136,658153.0
2019-07-08 12:10:00,23.45,23.46,23.38,23.39,142045.0,20.9047,20.9136,20.8423,20.8512,142045.0
2019-07-08 12:20:00,23.38,23.44,23.37,23.44,102695.0,20.8423,20.8958,20.8334,20.8958,102695.0
2019-07-08 12:30:00,23.43,23.46,23.42,23.43,186642.0,20.8869,20.9136,20.8779,20.8869,186642.0
2019-07-08 12:40:00,23.43,23.45,23.4,23.44,210598.0,20.8869,20.9047,20.8601,20.8958,210598.0
2019-07-08 12:50:00,23.43,23.45,23.41,23.42,104644.0,20.8869,20.9047,20.869,20.8779,104644.0
2019-07-08 13:00:00,23.42,23.47,23.41,23.45,146929.0,20.8779,20.9225,20.869,20.9047,146929.0
2019-07-08 13:10:00,23.45,23.48,23.38,23.4,222799.0,20.9047,20.9314,20.8423,20.8601,222799.0
2019-07-08 13:20:00,23.41,23.41,23.34,23.36,259892.0,20.869,20.869,20.8066,20.8244,259892.0
2019-07-08 13:30:00,23.36,23.36,23.32,23.33,94041.0,20.8244,20.8244,20.7888,20.7977,94041.0
2019-07-08 13:40:00,23.33,23.38,23.31,23.33,302411.0,20.7977,20.8423,20.7799,20.7977,302411.0
2019-07-08 13:50:00,23.33,23.37,23.33,23.37,139529.0,20.7977,20.8334,20.7977,20.8334,139529.0
2019-07-08 14:00:00,23.37,23.4,23.34,23.38,161970.0,20.8334,20.8601,20.8066,20.8423,161970.0
2019-07-08 14:10:00,23.38,23.38,23.28,23.32,250168.0,20.8423,20.8423,20.7531,20.7888,250168.0
2019-07-08 14:20:00,23.31,23.35,23.31,23.33,164278.0,20.7799,20.8155,20.7799,20.7977,164278.0
2019-07-08 14:30:00,23.34,23.36,23.23,23.26,460220.0,20.8066,20.8244,20.7086,20.7353,460220.0
2019-07-08 14:40:00,23.26,23.3,23.24,23.27,156951.0,20.7353,20.771,20.7175,20.7442,156951.0
2019-07-08 14:50:00,23.27,23.28,23.24,23.26,101975.0,20.7442,20.7531,20.7175,20.7353,101975.0
2019-07-08 15:00:00,23.25,23.3,23.24,23.27,246831.0,20.7264,20.771,20.7175,20.7442,246831.0
2019-07-08 15:10:00,23.28,23.31,23.26,23.29,201949.0,20.7531,20.7799,20.7353,20.762,201949.0
2019-07-08 15:20:00,23.28,23.3,23.24,23.29,440400.0,20.7531,20.771,20.7175,20.762,440400.0
2019-07-08 15:30:00,23.29,23.32,23.21,23.22,525507.0,20.762,20.7888,20.6907,20.6996,525507.0
2019-07-08 15:40:00,23.23,23.23,23.18,23.21,318345.0,20.7086,20.7086,20.664,20.6907,318345.0
2019-07-08 15:50:00,23.2,23.25,23.15,23.25,855251.0,20.6818,20.7264,20.6372,20.7264,855251.0
2019-07-09 09:30:00,23.21,23.21,22.8,22.82,581818.0,20.6907,20.6907,20.3252,20.3431,581818.0
2019-07-09 09:40:00,22.82,22.91,22.75,22.87,269553.0,20.3431,20.4233,20.2807,20.3876,269553.0
2019-07-09 09:50:00,22.86,23.01,22.84,22.99,196253.0,20.3787,20.5124,20.3609,20.4946,196253.0
2019-07-09 10:00:00,22.98,23.1,22.97,23.03,248459.0,20.4857,20.5927,20.4768,20.5303,248459.0
2019-07-09 10:10:00,23.04,23.05,22.94,22.98,140085.0,20.5392,20.5481,20.45,20.4857,140085.0
2019-07-09 10:20:00,22.98,23.08,22.96,23.04,159757.0,20.4857,20.5748,20.4679,20.5392,159757.0
2019-07-09 10:30:00,23.03,23.12,23.02,23.11,231509.0,20.5303,20.6105,20.5214,20.6016,231509.0
2019-07-09 10:40:00,23.11,23.13,23.08,23.08,136079.0,20.6016,20.6194,20.5748,20.5748,136079.0
2019-07-09 10:50:00,23.08,23.11,23.02,23.02,267736.0,20.5748,20.6016,20.5214,20.5214,267736.0
2019-07-09 11:00:00,23.01,23.14,23.01,23.11,192832.0,20.5124,20.6283,20.5124,20.6016,192832.0
2019-07-09 11:10:00,23.11,23.12,23.05,23.09,117447.0,20.6016,20.6105,20.5481,20.5838,117447.0
2019-07-09 11:20:00,23.09,23.14,23.05,23.08,189781.0,20.5838,20.6283,20.5481,20.5748,189781.0
2019-07-09 11:30:00,23.08,23.17,23.07,23.16,172780.0,20.5748,20.6551,20.5659,20.6462,172780.0
2019-07-09 11:40:00,23.16,23.16,23.06,23.12,128286.0,20.6462,20.6462,20.557,20.6105,128286.0
2019-07-09 11:50:00,23.12,23.13,23.03,23.08,133700.0,20.6105,20.6194,20.5303,20.5748,133700.0
2019-07-09 12:00:00,23.08,23.13,23.06,23.11,132298.0,20.5748,20.6194,20.557,20.6016,132298.0
2019-07-09 12:10:00,23.11,23.16,23.11,23.12,172753.0,20.6016,20.6462,20.6016,20.6105,172753.0
2019-07-09 12:20:00,23.13,23.16,23.11,23.15,137320.0,20.6194,20.6462,20.6016,20.6372,137320.0
2019-07-09 12:30:00,23.16,23.18,23.12,23.14,156351.0,20.6462,20.664,20.6105,20.6283,156351.0
2019-07-09 12:40:00,23.14,23.16,23.1,23.14,80288.0,20.6283,20.6462,20.5927,20.6283,80288.0
2019-07-09 12:50:00,23.14,23.2,23.13,23.19,91564.0,20.6283,20.6818,20.6194,20.6729,91564.0
2019-07-09 13:00:00,23.19,23.19,23.15,23.18,90165.0,20.6729,20.6729,20.6372,20.664,90165.0
2019-07-09 13:10:00,23.18,23.18,23.11,23.11,112679.0,20.664,20.664,20.6016,20.6016,112679.0
2019-07-09 13:20:00,23.12,23.14,23.08,23.1,111395.0,20.6105,20.6283,20.5748,20.5927,111395.0
2019-07-09 13:30:00,23.1,23.11,23.08,23.1,108621.0,20.5927,20.6016,20.5748,20.5927,108621.0
2019-07-09 13:40:00,23.1,23.1,23.07,23.08,91713.0,20.5927,20.5927,20.5659,20.5748,91713.0
2019-07-09 13:50:00,23.08,23.13,23.07,23.12,103647.0,20.5748,20.6194,20.5659,20.6105,103647.0
2019-07-09 14:00:00,23.12,23.14,23.1,23.11,177468.0,20.6105,20.6283,20.5927,20.6016,177468.0
2019-07-09 14:10:00,23.11,23.15,23.1,23.13,110546.0,20.6016,20.6372,20.5927,20.6194,110546.0
2019-07-09 14:20:00,23.13,23.15,23.11,23.13,119942.0,20.6194,20.6372,20.6016,20.6194,119942.0
2019-07-09 14:30:00,23.13,23.14,23.11,23.13,104282.0,20.6194,20.6283,20.6016,20.6194,104282.0
2019-07-09 14:40:00,23.13,23.22,23.12,23.2,518315.0,20.6194,20.6996,20.6105,20.6818,518315.0
2019-07-09 14:50:00,23.21,23.29,23.2,23.29,165010.0,20.6907,20.762,20.6818,20.762,165010.0
2019-07-09 15:00:00,23.28,23.31,23.27,23.31,211844.0,20.7531,20.7799,20.7442,20.7799,211844.0
2019-07-09 15:10:00,23.31,23.32,23.29,23.31,701768.0,20.7799,20.7888,20.762,20.7799,701768.0
2019-07-09 15:20:00,23.31,23.34,23.3,23.34,212236.0,20.7799,20.8066,20.771,20.8066,212236.0
2019-07-09 15:30:00,23.33,23.37,23.31,23.37,167401.0,20.7977,20.8334,20.7799,20.8334,167401.0
2019-07-09 15:40:00,23.37,23.49,23.35,23.49,740865.0,20.8334,20.9403,20.8155,20.9403,740865.0
2019-07-09 15:50:00,23.48,23.57,23.48,23.57,2183807.0,20.9314,21.0117,20.9314,21.0117,2183807.0
2019-07-10 09:30:00,23.71,23.85,23.65,23.82,653357.0,21.1365,21.2613,21.083,21.2345,653357.0
2019-07-10 09:40:00,23.83,23.85,23.74,23.8,289298.0,21.2434,21.2613,21.1632,21.2167,289298.0
2019-07-10 09:50:00,23.8,23.85,23.75,23.81,266164.0,21.2167,21.2613,21.1721,21.2256,266164.0
2019-07-10 10:00:00,23.8,23.81,23.53,23.55,638163.0,21.2167,21.2256,20.976,20.9938,638163.0
2019-07-10 10:10:00,23.54,23.58,23.44,23.55,370069.0,20.9849,21.0206,20.8958,20.9938,370069.0
2019-07-10 10:20:00,23.55,23.55,23.36,23.38,173550.0,20.9938,20.9938,20.8244,20.8423,173550.0
2019-07-10 10:30:00,23.38,23.53,23.37,23.46,203226.0,20.8423,20.976,20.8334,20.9136,203226.0
2019-07-10 10:40:00,23.46,23.53,23.43,23.48,182432.0,20.9136,20.976,20.8869,20.9314,182432.0
2019-07-10 10:50:00,23.48,23.49,23.41,23.46,169810.0,20.9314,20.9403,20.869,20.9136,169810.0
2019-07-10 11:00:00,23.45,23.52,23.45,23.5,102292.0,20.9047,20.9671,20.9047,20.9493,102292.0
2019-07-10 11:10:00,23.5,23.5,23.42,23.48,229716.0,20.9493,20.9493,20.8779,20.9314,229716.0
2019-07-10 11:20:00,23.49,23.5,23.41,23.44,202378.0,20.9403,20.9493,20.869,20.8958,202378.0
2019-07-10 11:30:00,23.43,23.63,23.42,23.6,402508.0,20.8869,21.0651,20.8779,21.0384,402508.0
2019-07-10 11:40:00,23.59,23.63,23.52,23.56,110676.0,21.0295,21.0651,20.9671,21.0027,110676.0
2019-07-10 11:50:00,23.55,23.6,23.51,23.55,392642.0,20.9938,21.0384,20.9582,20.9938,392642.0
2019-07-10 12:00:00,23.55,23.61,23.55,23.57,3367614.0,20.9938,21.0473,20.9938,21.0117,3367614.0
2019-07-10 12:10:00,23.57,23.64,23.54,23.58,1668243.0,21.0117,21.0741,20.9849,21.0206,1668243.0
2019-07-10 12:20:00,23.58,23.73,23.57,23.71,409249.0,21.0206,21.1543,21.0117,21.1365,409249.0
2019-07-10 12:30:00,23.72,23.8,23.7,23.73,194950.0,21.1454,21.2167,21.1275,21.1543,194950.0
2019-07-10 12:40:00,23.73,23.77,23.72,23.74,105017.0,21.1543,21.1899,21.1454,21.1632,105017.0
2019-07-10 12:50:00,23.73,23.74,23.69,23.71,127815.0,21.1543,21.1632,21.1186,21.1365,127815.0
2019-07-10 13:00:00,23.71,23.76,23.7,23.75,106204.0,21.1365,21.181,21.1275,21.1721,106204.0
2019-07-10 13:10:00,23.75,23.75,23.66,23.68,120425.0,21.1721,21.1721,21.0919,21.1097,120425.0
2019-07-10 13:20:00,23.68,23.7,23.63,23.68,136693.0,21.1097,21.1275,21.0651,21.1097,136693.0
2019-07-10 13:30:00,23.67,23.68,23.63,23.63,143589.0,21.1008,21.1097,21.0651,21.0651,143589.0
2019-07-10 13:40:00,23.64,23.71,23.63,23.7,121791.0,21.0741,21.1365,21.0651,21.1275,121791.0
2019-07-10 13:50:00,23.7,23.72,23.65,23.67,146550.0,21.1275,21.1454,21.083,21.1008,146550.0
2019-07-10 14:00:00,23.67,23.75,23.67,23.73,176597.0,21.1008,21.1721,21.1008,21.1543,176597.0
2019-07-10 14:10:00,23.73,23.76,23.65,23.69,362297.0,21.1543,21.181,21.083,21.1186,362297.0
2019-07-10 14:20:00,23.69,23.76,23.68,23.72,96165.0,21.1186,21.181,21.1097,21.1454,96165.0
2019-07-10 14:30:00,23.72,23.8,23.72,23.78,148709.0,21.1454,21.2167,21.1454,21.1989,148709.0
2019-07-10 14:40:00,23.78,23.81,23.74,23.74,154712.0,21.1989,21.2256,21.1632,21.1632,154712.0
2019-07-10 14:50:00,23.74,23.75,23.68,23.68,88106.0,21.1632,21.1721,21.1097,21.1097,88106.0
2019-07-10 15:00:00,23.68,23.7,23.63,23.64,91381.0,21.1097,21.1275,21.0651,21.0741,91381.0
2019-07-10 15:10:00,23.64,23.65,23.6,23.61,108197.0,21.0741,21.083,21.0384,21.0473,108197.0
2019-07-10 15:20:00,23.61,23.66,23.6,23.64,108007.0,21.0473,21.0919,21.0384,21.0741,108007.0
2019-07-10 15:30:00,23.64,23.73,23.64,23.68,187477.0,21.0741,21.1543,21.0741,21.1097,187477.0
2019-07-10 15:40:00,23.68,23.68,23.64,23.64,447841.0,21.1097,21.1097,21.0741,21.0741,447841.0
2019-07-10 15:50:00,23.64,23.66,23.6,23.6,924300.0,21.0741,21.0919,21.0384,21.0384,924300.0
2019-07-11 09:30:00,23.6,23.71,23.54,23.67,233350.0,21.0384,21.1365,20.9849,21.1008,233350.0
2019-07-11 09:40:00,23.67,23.68,23.53,23.57,150005.0,21.1008,21.1097,20.976,21.0117,150005.0
2019-07-11 09:50:00,23.57,23.58,23.49,23.57,492072.0,21.0117,21.0206,20.9403,21.0117,492072.0
2019-07-11 10:00:00,23.57,23.63,23.48,23.57,1090724.0,21.0117,21.0651,20.9314,21.0117,1090724.0
2019-07-11 10:10:00,23.57,23.59,23.54,23.57,686378.0,21.0117,21.0295,20.9849,21.0117,686378.0
2019-07-11 10:20:00,23.57,23.59,23.55,23.57,265298.0,21.0117,21.0295,20.9938,21.0117,265298.0
2019-07-11 10:30:00,23.57,23.64,23.56,23.57,205204.0,21.0117,21.0741,21.0027,21.0117,205204.0
2019-07-11 10:40:00,23.57,23.61,23.53,23.6,1216618.0,21.0117,21.0473,20.976,21.0384,1216618.0
2019-07-11 10:50:00,23.59,23.6,23.56,23.57,1018378.0,21.0295,21.0384,21.0027,21.0117,1018378.0
2019-07-11 11:00:00,23.57,23.65,23.56,23.64,127197.0,21.0117,21.083,21.0027,21.0741,127197.0
2019-07-11 11:10:00,23.64,23.71,23.63,23.67,200081.0,21.0741,21.1365,21.0651,21.1008,200081.0
2019-07-11 11:20:00,23.68,23.7,23.62,23.62,98743.0,21.1097,21.1275,21.0562,21.0562,98743.0
2019-07-11 11:30:00,23.62,23.64,23.58,23.62,98324.0,21.0562,21.0741,21.0206,21.0562,98324.0
2019-07-11 11:40:00,23.61,23.67,23.61,23.66,151518.0,21.0473,21.1008,21.0473,21.0919,151518.0
2019-07-11 11:50:00,23.66,23.69,23.63,23.64,76507.0,21.0919,21.1186,21.0651,21.0741,76507.0
2019-07-11 12:00:00,23.64,23.68,23.64,23.68,129291.0,21.0741,21.1097,21.0741,21.1097,129291.0
2019-07-11 12:10:00,23.67,23.68,23.63,23.64,109655.0,21.1008,21.1097,21.0651,21.0741,109655.0
2019-07-11 12:20:00,23.64,23.65,23.59,23.59,107090.0,21.0741,21.083,21.0295,21.0295,107090.0
2019-07-11 12:30:00,23.59,23.61,23.57,23.6,105984.0,21.0295,21.0473,21.0117,21.0384,105984.0
2019-07-11 12:40:00,23.6,23.61,23.58,23.58,117073.0,21.0384,21.0473,21.0206,21.0206,117073.0
2019-07-11 12:50:00,23.59,23.6,23.57,23.6,218482.0,21.0295,21.0384,21.0117,21.0384,218482.0
2019-07-11 13:00:00,23.6,23.64,23.59,23.6,169684.0,21.0384,21.0741,21.0295,21.0384,169684.0
2019-07-11 13:10:00,23.59,23.6,23.58,23.6,109978.0,21.0295,21.0384,21.0206,21.0384,109978.0
2019-07-11 13:20:00,23.6,23.6,23.57,23.58,406138.0,21.0384,21.0384,21.0117,21.0206,406138.0
2019-07-11 13:30:00,23.58,23.62,23.57,23.61,475840.0,21.0206,21.0562,21.0117,21.0473,475840.0
2019-07-11 13:40:00,23.6,23.61,23.57,23.59,97755.0,21.0384,21.0473,21.0117,21.0295,97755.0
2019-07-11 13:50:00,23.58,23.61,23.57,23.58,164594.0,21.0206,21.0473,21.0117,21.0206,164594.0
2019-07-11 14:00:00,23.59,23.59,23.58,23.58,81439.0,21.0295,21.0295,21.0206,21.0206,81439.0
2019-07-11 14:10:00,23.58,23.65,23.57,23.6,196954.0,21.0206,21.083,21.0117,21.0384,196954.0
2019-07-11 14:20:00,23.6,23.61,23.58,23.6,106516.0,21.0384,21.0473,21.0206,21.0384,106516.0
2019-07-11 14:30:00,23.6,23.81,23.59,23.78,430769.0,21.0384,21.2256,21.0295,21.1989,430769.0
2019-07-11 14:40:00,23.78,23.81,23.76,23.79,116423.0,21.1989,21.2256,21.181,21.2078,116423.0
2019-07-11 14:50:00,23.79,23.8,23.75,23.77,106632.0,21.2078,21.2167,21.1721,21.1899,106632.0
2019-07-11 15:00:00,23.77,23.78,23.71,23.71,124049.0,21.1899,21.1989,21.1365,21.1365,124049.0
2019-07-11 15:10:00,23.71,23.8,23.71,23.78,105807.0,21.1365,21.2167,21.1365,21.1989,105807.0
2019-07-11 15:20:00,23.78,23.8,23.76,23.76,167752.0,21.1989,21.2167,21.181,21.181,167752.0
2019-07-11 15:30:00,23.76,23.77,23.72,23.72,137728.0,21.181,21.1899,21.1454,21.1454,137728.0
2019-07-11 15:40:00,23.72,23.79,23.72,23.79,306060.0,21.1454,21.2078,21.1454,21.2078,306060.0
2019-07-11 15:50:00,23.79,23.86,23.78,23.84,845724.0,21.2078,21.2702,21.1989,21.2523,845724.0
2019-07-12 09:30:00,23.9,24.04,23.85,24.0,317195.0,21.3058,21.4306,21.2613,21.395,317195.0
2019-07-12 09:40:00,24.0,24.02,23.95,23.96,208189.0,21.395,21.4128,21.3504,21.3593,208189.0
2019-07-12 09:50:00,23.96,24.02,23.95,23.95,281306.0,21.3593,21.4128,21.3504,21.3504,281306.0
2019-07-12 10:00:00,23.96,23.96,23.77,23.85,313710.0,21.3593,21.3593,21.1899,21.2613,313710.0
2019-07-12 10:10:00,23.84,23.91,23.83,23.88,154745.0,21.2523,21.3148,21.2434,21.288,154745.0
2019-07-12 10:20:00,23.88,24.0,23.88,24.0,162170.0,21.288,21.395,21.288,21.395,162170.0
2019-07-12 10:30:00,24.01,24.04,23.97,23.99,271689.0,21.4039,21.4306,21.3682,21.3861,271689.0
2019-07-12 10:40:00,23.98,23.98,23.87,23.92,315257.0,21.3772,21.3772,21.2791,21.3237,315257.0
2019-07-12 10:50:00,23.91,23.97,23.91,23.95,75320.0,21.3148,21.3682,21.3148,21.3504,75320.0
2019-07-12 11:00:00,23.95,23.96,23.82,23.85,125591.0,21.3504,21.3593,21.2345,21.2613,125591.0
2019-07-12 11:10:00,23.84,23.87,23.82,23.86,185413.0,21.2523,21.2791,21.2345,21.2702,185413.0
2019-07-12 11:20:00,23.85,23.86,23.77,23.8,250270.0,21.2613,21.2702,21.1899,21.2167,250270.0
2019-07-12 11:30:00,23.81,23.82,23.78,23.8,128740.0,21.2256,21.2345,21.1989,21.2167,128740.0
2019-07-12 11:40:00,23.8,23.85,23.76,23.82,153758.0,21.2167,21.2613,21.181,21.2345,153758.0
2019-07-12 11:50:00,23.81,23.83,23.75,23.78,119195.0,21.2256,21.2434,21.1721,21.1989,119195.0
2019-07-12 12:00:00,23.77,23.83,23.75,23.8,203231.0,21.1899,21.2434,21.1721,21.2167,203231.0
2019-07-12 12:10:00,23.81,23.9,23.8,23.87,149617.0,21.2256,21.3058,21.2167,21.2791,149617.0
2019-07-12 12:20:00,23.87,23.88,23.83,23.86,118193.0,21.2791,21.288,21.2434,21.2702,118193.0
2019-07-12 12:30:00,23.86,23.86,23.79,23.8,174030.0,21.2702,21.2702,21.2078,21.2167,174030.0
2019-07-12 12:40:00,23.8,23.84,23.79,23.82,90822.0,21.2167,21.2523,21.2078,21.2345,90822.0
2019-07-12 12:50:00,23.82,23.82,23.75,23.76,87397.0,21.2345,21.2345,21.1721,21.181,87397.0
2019-07-12 13:00:00,23.76,23.78,23.72,23.77,139470.0,21.181,21.1989,21.1454,21.1899,139470.0
2019-07-12 13:10:00,23.77,23.78,23.73,23.73,165917.0,21.1899,21.1989,21.1543,21.1543,165917.0
2019-07-12 13:20:00,23.74,23.76,23.7,23.74,196888.0,21.1632,21.181,21.1275,21.1632,196888.0
2019-07-12 13:30:00,23.73,23.79,23.72,23.78,534808.0,21.1543,21.2078,21.1454,21.1989,534808.0
2019-07-12 13:40:00,23.78,23.81,23.77,23.79,100340.0,21.1989,21.2256,21.1899,21.2078,100340.0
2019-07-12 13:50:00,23.8,23.8,23.78,23.79,57524.0,21.2167,21.2167,21.1989,21.2078,57524.0
2019-07-12 14:00:00,23.79,23.85,23.78,23.83,81003.0,21.2078,21.2613,21.1989,21.2434,81003.0
2019-07-12 14:10:00,23.82,23.86,23.82,23.85,68941.0,21.2345,21.2702,21.2345,21.2613,68941.0
2019-07-12 14:20:00,23.85,23.87,23.84,23.85,167492.0,21.2613,21.2791,21.2523,21.2613,167492.0
2019-07-12 14:30:00,23.85,23.87,23.82,23.83,174792.0,21.2613,21.2791,21.2345,21.2434,174792.0
2019-07-12 14:40:00,23.83,23.87,23.79,23.8,197213.0,21.2434,21.2791,21.2078,21.2167,197213.0
2019-07-12 14:50:00,23.8,23.81,23.74,23.76,115738.0,21.2167,21.2256,21.1632,21.181,115738.0
2019-07-12 15:00:00,23.76,23.8,23.75,23.79,139180.0,21.181,21.2167,21.1721,21.2078,139180.0
2019-07-12 15:10:00,23.8,23.81,23.75,23.79,111908.0,21.2167,21.2256,21.1721,21.2078,111908.0
2019-07-12 15:20:00,23.79,23.8,23.76,23.78,148295.0,21.2078,21.2167,21.181,21.1989,148295.0
2019-07-12 15:30:00,23.78,23.81,23.75,23.78,476655.0,21.1989,21.2256,21.1721,21.1989,476655.0
2019-07-12 15:40:00,23.78,23.79,23.69,23.69,341053.0,21.1989,21.2078,21.1186,21.1186,341053.0
2019-07-12 15:50:00,23.69,23.78,23.69,23.74,1500545.0,21.1186,21.1989,21.1186,21.1632,1500545.0
2019-07-15 09:30:00,23.86,24.01,23.72,23.95,444121.0,21.2702,21.4039,21.1454,21.3504,444121.0
2019-07-15 09:40:00,23.94,23.94,23.71,23.74,376468.0,21.3415,21.3415,21.1365,21.1632,376468.0
2019-07-15 09:50:00,23.74,23.76,23.57,23.7,995259.0,21.1632,21.181,21.0117,21.1275,995259.0
2019-07-15 10:00:00,23.71,23.77,23.66,23.66,1020382.0,21.1365,21.1899,21.0919,21.0919,1020382.0
2019-07-15 10:10:00,23.67,23.77,23.66,23.71,247266.0,21.1008,21.1899,21.0919,21.1365,247266.0
2019-07-15 10:20:00,23.72,23.85,23.71,23.85,132146.0,21.1454,21.2613,21.1365,21.2613,132146.0
2019-07-15 10:30:00,23.86,23.95,23.86,23.87,305156.0,21.2702,21.3504,21.2702,21.2791,305156.0
2019-07-15 10:40:00,23.87,23.93,23.86,23.86,93330.0,21.2791,21.3326,21.2702,21.2702,93330.0
2019-07-15 10:50:00,23.87,23.96,23.85,23.86,433893.0,21.2791,21.3593,21.2613,21.2702,433893.0
2019-07-15 11:00:00,23.87,23.87,23.75,23.78,258946.0,21.2791,21.2791,21.1721,21.1989,258946.0
2019-07-15 11:10:00,23.78,23.79,23.73,23.76,157026.0,21.1989,21.2078,21.1543,21.181,157026.0
2019-07-15 11:20:00,23.76,23.78,23.73,23.76,692034.0,21.181,21.1989,21.1543,21.181,692034.0
2019-07-15 11:30:00,23.75,23.82,23.75,23.82,433259.0,21.1721,21.2345,21.1721,21.2345,433259.0
2019-07-15 11:40:00,23.83,23.87,23.76,23.79,150955.0,21.2434,21.2791,21.181,21.2078,150955.0
2019-07-15 11:50:00,23.8,23.84,23.77,23.83,129698.0,21.2167,21.2523,21.1899,21.2434,129698.0
2019-07-15 12:00:00,23.83,23.83,23.76,23.77,138390.0,21.2434,21.2434,21.181,21.1899,138390.0
2019-07-15 12:10:00,23.76,23.79,23.76,23.77,68655.0,21.181,21.2078,21.181,21.1899,68655.0
2019-07-15 12:20:00,23.77,23.78,23.75,23.77,149995.0,21.1899,21.1989,21.1721,21.1899,149995.0
2019-07-15 12:30:00,23.77,23.77,23.72,23.73,275514.0,21.1899,21.1899,21.1454,21.1543,275514.0
2019-07-15 12:40:00,23.73,23.74,23.72,23.72,104127.0,21.1543,21.1632,21.1454,21.1454,104127.0
2019-07-15 12:50:00,23.73,23.75,23.7,23.7,186148.0,21.1543,21.1721,21.1275,21.1275,186148.0
2019-07-15 13:00:00,23.71,23.76,23.69,23.75,198525.0,21.1365,21.181,21.1186,21.1721,198525.0
2019-07-15 13:10:00,23.76,23.78,23.73,23.74,119689.0,21.181,21.1989,21.1543,21.1632,119689.0
2019-07-15 13:20:00,23.73,23.77,23.72,23.73,91639.0,21.1543,21.1899,21.1454,21.1543,91639.0
2019-07-15 13:30:00,23.72,23.74,23.69,23.69,87768.0,21.1454,21.1632,21.1186,21.1186,87768.0
2019-07-15 13:40:00,23.7,23.7,23.6,23.61,182325.0,21.1275,21.1275,21.0384,21.0473,182325.0
2019-07-15 13:50:00,23.61,23.61,23.58,23.6,192962.0,21.0473,21.0473,21.0206,21.0384,192962.0
2019-07-15 14:00:00,23.59,23.67,23.57,23.58,366099.0,21.0295,21.1008,21.0117,21.0206,366099.0
2019-07-15 14:10:00,23.58,23.58,23.48,23.5,163583.0,21.0206,21.0206,20.9314,20.9493,163583.0
2019-07-15 14:20:00,23.49,23.52,23.46,23.51,105366.0,20.9403,20.9671,20.9136,20.9582,105366.0
2019-07-15 14:30:00,23.51,23.58,23.5,23.54,110257.0,20.9582,21.0206,20.9493,20.9849,110257.0
2019-07-15 14:40:00,23.54,23.55,23.47,23.48,187830.0,20.9849,20.9938,20.9225,20.9314,187830.0
2019-07-15 14:50:00,23.47,23.51,23.47,23.51,109524.0,20.9225,20.9582,20.9225,20.9582,109524.0
2019-07-15 15:00:00,23.5,23.51,23.41,23.43,150976.0,20.9493,20.9582,20.869,20.8869,150976.0
2019-07-15 15:10:00,23.43,23.5,23.42,23.49,146155.0,20.8869,20.9493,20.8779,20.9403,146155.0
2019-07-15 15:20:00,23.49,23.5,23.43,23.45,163060.0,20.9403,20.9493,20.8869,20.9047,163060.0
2019-07-15 15:30:00,23.45,23.47,23.43,23.45,175970.0,20.9047,20.9225,20.8869,20.9047,175970.0
2019-07-15 15:40:00,23.45,23.48,23.44,23.45,307716.0,20.9047,20.9314,20.8958,20.9047,307716.0
2019-07-15 15:50:00,23.45,23.48,23.41,23.46,701955.0,20.9047,20.9314,20.869,20.9136,701955.0
2019-07-16 09:30:00,23.41,23.41,23.23,23.31,212940.0,20.869,20.869,20.7086,20.7799,212940.0
2019-07-16 09:40:00,23.32,23.38,23.3,23.36,89589.0,20.7888,20.8423,20.771,20.8244,89589.0
2019-07-16 09:50:00,23.37,23.39,23.27,23.27,278441.0,20.8334,20.8512,20.7442,20.7442,278441.0
2019-07-16 10:00:00,23.28,23.38,23.23,23.36,166589.0,20.7531,20.8423,20.7086,20.8244,166589.0
2019-07-16 10:10:00,23.37,23.48,23.36,23.45,235853.0,20.8334,20.9314,20.8244,20.9047,235853.0
2019-07-16 10:20:00,23.47,23.52,23.45,23.49,251618.0,20.9225,20.9671,20.9047,20.9403,251618.0
2019-07-16 10:30:00,23.5,23.52,23.42,23.46,109137.0,20.9493,20.9671,20.8779,20.9136,109137.0
2019-07-16 10:40:00,23.47,23.56,23.45,23.53,106575.0,20.9225,21.0027,20.9047,20.976,106575.0
2019-07-16 10:50:00,23.53,23.55,23.5,23.51,78563.0,20.976,20.9938,20.9493,20.9582,78563.0
2019-07-16 11:00:00,23.5,23.54,23.45,23.51,280157.0,20.9493,20.9849,20.9047,20.9582,280157.0
2019-07-16 11:10:00,23.5,23.54,23.49,23.51,78108.0,20.9493,20.9849,20.9403,20.9582,78108.0
2019-07-16 11:20:00,23.51,23.53,23.45,23.47,161538.0,20.9582,20.976,20.9047,20.9225,161538.0
2019-07-16 11:30:00,23.47,23.48,23.45,23.47,185448.0,20.9225,20.9314,20.9047,20.9225,185448.0
2019-07-16 11:40:00,23.46,23.49,23.44,23.46,211691.0,20.9136,20.9403,20.8958,20.9136,211691.0
2019-07-16 11:50:00,23.46,23.53,23.45,23.49,128849.0,20.9136,20.976,20.9047,20.9403,128849.0
2019-07-16 12:00:00,23.49,23.49,23.41,23.43,106348.0,20.9403,20.9403,20.869,20.8869,106348.0
2019-07-16 12:10:00,23.43,23.46,23.34,23.35,120524.0,20.8869,20.9136,20.8066,20.8155,120524.0
2019-07-16 12:20:00,23.35,23.36,23.3,23.35,114387.0,20.8155,20.8244,20.771,20.8155,114387.0
2019-07-16 12:30:00,23.35,23.39,23.3,23.31,147019.0,20.8155,20.8512,20.771,20.7799,147019.0
2019-07-16 12:40:00,23.31,23.35,23.26,23.28,139492.0,20.7799,20.8155,20.7353,20.7531,139492.0
2019-07-16 12:50:00,23.28,23.28,23.19,23.21,144717.0,20.7531,20.7531,20.6729,20.6907,144717.0
2019-07-16 13:00:00,23.21,23.27,23.19,23.19,163183.0,20.6907,20.7442,20.6729,20.6729,163183.0
2019-07-16 13:10:00,23.19,23.2,23.1,23.11,161091.0,20.6729,20.6818,20.5927,20.6016,161091.0
2019-07-16 13:20:00,23.11,23.12,23.06,23.09,169919.0,20.6016,20.6105,20.557,20.5838,169919.0
2019-07-16 13:30:00,23.09,23.1,23.05,23.05,109434.0,20.5838,20.5927,20.5481,20.5481,109434.0
2019-07-16 13:40:00,23.05,23.06,23.0,23.02,209670.0,20.5481,20.557,20.5035,20.5214,209670.0
2019-07-16 13:50:00,23.01,23.02,22.96,22.98,370700.0,20.5124,20.5214,20.4679,20.4857,370700.0
2019-07-16 14:00:00,22.99,22.99,22.92,22.94,204008.0,20.4946,20.4946,20.4322,20.45,204008.0
2019-07-16 14:10:00,22.93,22.94,22.88,22.89,165277.0,20.4411,20.45,20.3965,20.4055,165277.0
2019-07-16 14:20:00,22.89,22.89,22.83,22.86,219149.0,20.4055,20.4055,20.352,20.3787,219149.0
2019-07-16 14:30:00,22.86,22.89,22.86,22.88,313837.0,20.3787,20.4055,20.3787,20.3965,313837.0
2019-07-16 14:40:00,22.88,22.92,22.87,22.92,194694.0,20.3965,20.4322,20.3876,20.4322,194694.0
2019-07-16 14:50:00,22.92,22.94,22.89,22.9,224692.0,20.4322,20.45,20.4055,20.4144,224692.0
2019-07-16 15:00:00,22.9,22.91,22.87,22.9,175216.0,20.4144,20.4233,20.3876,20.4144,175216.0
2019-07-16 15:10:00,22.89,22.91,22.88,22.89,218698.0,20.4055,20.4233,20.3965,20.4055,218698.0
2019-07-16 15:20:00,22.89,22.94,22.89,22.92,177654.0,20.4055,20.45,20.4055,20.4322,177654.0
2019-07-16 15:30:00,22.91,22.93,22.87,22.88,279154.0,20.4233,20.4411,20.3876,20.3965,279154.0
2019-07-16 15:40:00,22.88,22.9,22.87,22.89,362336.0,20.3965,20.4144,20.3876,20.4055,362336.0
2019-07-16 15:50:00,22.89,22.89,22.85,22.87,1068564.0,20.4055,20.4055,20.3698,20.3876,1068564.0
2019-07-17 09:30:00,22.82,22.9,22.74,22.76,299864.0,20.3431,20.4144,20.2717,20.2896,299864.0
2019-07-17 09:40:00,22.76,22.78,22.46,22.49,434250.0,20.2896,20.3074,20.0221,20.0489,434250.0
2019-07-17 09:50:00,22.5,22.65,22.47,22.63,378487.0,20.0578,20.1915,20.0311,20.1737,378487.0
2019-07-17 10:00:00,22.63,22.65,22.51,22.52,119050.0,20.1737,20.1915,20.0667,20.0756,119050.0
2019-07-17 10:10:00,22.51,22.59,22.47,22.53,149496.0,20.0667,20.138,20.0311,20.0845,149496.0
2019-07-17 10:20:00,22.52,22.58,22.46,22.5,163344.0,20.0756,20.1291,20.0221,20.0578,163344.0
2019-07-17 10:30:00,22.49,22.57,22.42,22.5,190945.0,20.0489,20.1202,19.9865,20.0578,190945.0
2019-07-17 10:40:00,22.49,22.5,22.41,22.42,184373.0,20.0489,20.0578,19.9776,19.9865,184373.0
2019-07-17 10:50:00,22.42,22.44,22.35,22.42,152957.0,19.9865,20.0043,19.9241,19.9865,152957.0
2019-07-17 11:00:00,22.42,22.42,22.33,22.35,218427.0,19.9865,19.9865,19.9062,19.9241,218427.0
2019-07-17 11:10:00,22.35,22.42,22.35,22.4,177130.0,19.9241,19.9865,19.9241,19.9686,177130.0
2019-07-17 11:20:00,22.4,22.45,22.38,22.39,244481.0,19.9686,20.0132,19.9508,19.9597,244481.0
2019-07-17 11:30:00,22.39,22.46,22.37,22.43,189829.0,19.9597,20.0221,19.9419,19.9954,189829.0
2019-07-17 11:40:00,22.44,22.46,22.4,22.45,245193.0,20.0043,20.0221,19.9686,20.0132,245193.0
2019-07-17 11:50:00,22.46,22.46,22.34,22.35,249136.0,20.0221,20.0221,19.9152,19.9241,249136.0
2019-07-17 12:00:00,22.35,22.35,22.25,22.29,188769.0,19.9241,19.9241,19.8349,19.8706,188769.0
2019-07-17 12:10:00,22.29,22.34,22.25,22.28,211284.0,19.8706,19.9152,19.8349,19.8617,211284.0
2019-07-17 12:20:00,22.29,22.3,22.22,22.23,150033.0,19.8706,19.8795,19.8082,19.8171,150033.0
2019-07-17 12:30:00,22.23,22.25,22.17,22.19,289566.0,19.8171,19.8349,19.7636,19.7814,289566.0
2019-07-17 12:40:00,22.19,22.2,22.16,22.17,243659.0,19.7814,19.7904,19.7547,19.7636,243659.0
2019-07-17 12:50:00,22.18,22.21,22.14,22.15,194286.0,19.7725,19.7993,19.7369,19.7458,194286.0
2019-07-17 13:00:00,22.15,22.18,22.13,22.17,192501.0,19.7458,19.7725,19.728,19.7636,192501.0
2019-07-17 13:10:00,22.17,22.17,22.1,22.11,150734.0,19.7636,19.7636,19.7012,19.7101,150734.0
2019-07-17 13:20:00,22.11,22.11,22.04,22.05,247524.0,19.7101,19.7101,19.6477,19.6566,247524.0
2019-07-17 13:30:00,22.05,22.06,22.01,22.03,192578.0,19.6566,19.6656,19.621,19.6388,192578.0
2019-07-17 13:40:00,22.03,22.07,22.0,22.06,350771.0,19.6388,19.6745,19.6121,19.6656,350771.0
2019-07-17 13:50:00,22.07,22.11,22.06,22.07,188274.0,19.6745,19.7101,19.6656,19.6745,188274.0
2019-07-17 14:00:00,22.07,22.09,22.02,22.03,210702.0,19.6745,19.6923,19.6299,19.6388,210702.0
2019-07-17 14:10:00,22.03,22.03,21.96,21.99,308905.0,19.6388,19.6388,19.5764,19.6032,308905.0
2019-07-17 14:20:00,22.0,22.0,21.94,21.96,166405.0,19.6121,19.6121,19.5586,19.5764,166405.0
2019-07-17 14:30:00,21.96,21.99,21.92,21.98,164504.0,19.5764,19.6032,19.5408,19.5942,164504.0
2019-07-17 14:40:00,21.98,22.05,21.97,22.03,317387.0,19.5942,19.6566,19.5853,19.6388,317387.0
2019-07-17 14:50:00,22.03,22.03,21.97,22.0,193923.0,19.6388,19.6388,19.5853,19.6121,193923.0
2019-07-17 15:00:00,22.0,22.0,21.91,21.91,389995.0,19.6121,19.6121,19.5318,19.5318,389995.0
2019-07-17 15:10:00,21.92,21.97,21.89,21.96,301703.0,19.5408,19.5853,19.514,19.5764,301703.0
2019-07-17 15:20:00,21.95,21.96,21.88,21.89,212160.0,19.5675,19.5764,19.5051,19.514,212160.0
2019-07-17 15:30:00,21.89,21.89,21.79,21.84,707735.0,19.514,19.514,19.4249,19.4694,707735.0
2019-07-17 15:40:00,21.84,21.86,21.8,21.82,570578.0,19.4694,19.4873,19.4338,19.4516,570578.0
2019-07-17 15:50:00,21.81,21.82,21.76,21.77,1128425.0,19.4427,19.4516,19.3981,19.407,1128425.0
2019-07-18 09:30:00,21.7,21.78,21.53,21.71,451847.0,19.3446,19.4159,19.1931,19.3535,451847.0
2019-07-18 09:40:00,21.71,21.73,21.42,21.47,333496.0,19.3535,19.3714,19.095,19.1396,333496.0
2019-07-18 09:50:00,21.46,21.49,21.38,21.41,239027.0,19.1307,19.1574,19.0594,19.0861,239027.0
2019-07-18 10:00:00,21.41,21.53,21.4,21.5,347547.0,19.0861,19.1931,19.0772,19.1663,347547.0
2019-07-18 10:10:00,21.49,21.54,21.46,21.5,165519.0,19.1574,19.202,19.1307,19.1663,165519.0
2019-07-18 10:20:00,21.5,21.56,21.48,21.54,150582.0,19.1663,19.2198,19.1485,19.202,150582.0
2019-07-18 10:30:00,21.54,21.59,21.52,21.53,151535.0,19.202,19.2466,19.1842,19.1931,151535.0
2019-07-18 10:40:00,21.53,21.56,21.5,21.54,147555.0,19.1931,19.2198,19.1663,19.202,147555.0
2019-07-18 10:50:00,21.54,21.59,21.51,21.58,203163.0,19.202,19.2466,19.1753,19.2377,203163.0
2019-07-18 11:00:00,21.59,21.62,21.55,21.61,189718.0,19.2466,19.2733,19.2109,19.2644,189718.0
2019-07-18 11:10:00,21.6,21.63,21.47,21.48,206872.0,19.2555,19.2822,19.1396,19.1485,206872.0
2019-07-18 11:20:00,21.48,21.49,21.35,21.39,285586.0,19.1485,19.1574,19.0326,19.0683,285586.0
2019-07-18 11:30:00,21.38,21.45,21.38,21.39,129287.0,19.0594,19.1218,19.0594,19.0683,129287.0
2019-07-18 11:40:00,21.39,21.39,21.22,21.23,476498.0,19.0683,19.0683,18.9167,18.9256,476498.0
2019-07-18 11:50:00,21.23,21.34,21.23,21.32,351060.0,18.9256,19.0237,18.9256,19.0059,351060.0
2019-07-18 12:00:00,21.32,21.4,21.31,21.39,249453.0,19.0059,19.0772,18.997,19.0683,249453.0
2019-07-18 12:10:00,21.39,21.41,21.32,21.35,226784.0,19.0683,19.0861,19.0059,19.0326,226784.0
2019-07-18 12:20:00,21.35,21.4,21.33,21.35,236127.0,19.0326,19.0772,19.0148,19.0326,236127.0
2019-07-18 12:30:00,21.36,21.39,21.32,21.36,194899.0,19.0415,19.0683,19.0059,19.0415,194899.0
2019-07-18 12:40:00,21.36,21.4,21.34,21.39,198558.0,19.0415,19.0772,19.0237,19.0683,198558.0
2019-07-18 12:50:00,21.39,21.4,21.32,21.35,283887.0,19.0683,19.0772,19.0059,19.0326,283887.0
2019-07-18 13:00:00,21.35,21.35,21.28,21.3,120586.0,19.0326,19.0326,18.9702,18.988,120586.0
2019-07-18 13:10:00,21.3,21.36,21.29,21.35,116530.0,18.988,19.0415,18.9791,19.0326,116530.0
2019-07-18 13:20:00,21.35,21.36,21.29,21.31,116908.0,19.0326,19.0415,18.9791,18.997,116908.0
2019-07-18 13:30:00,21.3,21.38,21.3,21.37,179091.0,18.988,19.0594,18.988,19.0504,179091.0
2019-07-18 13:40:00,21.38,21.42,21.36,21.38,119284.0,19.0594,19.095,19.0415,19.0594,119284.0
2019-07-18 13:50:00,21.38,21.45,21.34,21.44,218245.0,19.0594,19.1218,19.0237,19.1129,218245.0
2019-07-18 14:00:00,21.45,21.47,21.42,21.46,258388.0,19.1218,19.1396,19.095,19.1307,258388.0
2019-07-18 14:10:00,21.46,21.46,21.38,21.39,169621.0,19.1307,19.1307,19.0594,19.0683,169621.0
2019-07-18 14:20:00,21.39,21.42,21.36,21.4,348866.0,19.0683,19.095,19.0415,19.0772,348866.0
2019-07-18 14:30:00,21.41,21.5,21.39,21.48,241172.0,19.0861,19.1663,19.0683,19.1485,241172.0
2019-07-18 14:40:00,21.48,21.51,21.45,21.48,212518.0,19.1485,19.1753,19.1218,19.1485,212518.0
2019-07-18 14:50:00,21.48,21.49,21.45,21.48,83333.0,19.1485,19.1574,19.1218,19.1485,83333.0
2019-07-18 15:00:00,21.48,21.54,21.47,21.48,249806.0,19.1485,19.202,19.1396,19.1485,249806.0
2019-07-18 15:10:00,21.48,21.6,21.47,21.57,577212.0,19.1485,19.2555,19.1396,19.2287,577212.0
2019-07-18 15:20:00,21.57,21.6,21.56,21.59,189825.0,19.2287,19.2555,19.2198,19.2466,189825.0
2019-07-18 15:30:00,21.59,21.7,21.56,21.63,520328.0,19.2466,19.3446,19.2198,19.2822,520328.0
2019-07-18 15:40:00,21.63,21.64,21.6,21.62,309201.0,19.2822,19.2911,19.2555,19.2733,309201.0
2019-07-18 15:50:00,21.62,21.72,21.61,21.68,1395438.0,19.2733,19.3625,19.2644,19.3268,1395438.0
2019-07-19 09:30:00,21.7,21.82,21.65,21.66,410550.0,19.3446,19.4516,19.3001,19.309,410550.0
2019-07-19 09:40:00,21.65,21.7,21.56,21.57,332134.0,19.3001,19.3446,19.2198,19.2287,332134.0
2019-07-19 09:50:00,21.57,21.58,21.43,21.53,660755.0,19.2287,19.2377,19.1039,19.1931,660755.0
2019-07-19 10:00:00,21.53,21.57,21.41,21.46,315295.0,19.1931,19.2287,19.0861,19.1307,315295.0
2019-07-19 10:10:00,21.46,21.53,21.41,21.53,390115.0,19.1307,19.1931,19.0861,19.1931,390115.0
2019-07-19 10:20:00,21.53,21.64,21.52,21.64,219328.0,19.1931,19.2911,19.1842,19.2911,219328.0
2019-07-19 10:30:00,21.64,21.7,21.6,21.67,368857.0,19.2911,19.3446,19.2555,19.3179,368857.0
2019-07-19 10:40:00,21.67,21.67,21.52,21.54,585578.0,19.3179,19.3179,19.1842,19.202,585578.0
2019-07-19 10:50:00,21.54,21.6,21.53,21.6,291994.0,19.202,19.2555,19.1931,19.2555,291994.0
2019-07-19 11:00:00,21.59,21.65,21.56,21.63,225823.0,19.2466,19.3001,19.2198,19.2822,225823.0
2019-07-19 11:10:00,21.63,21.65,21.6,21.63,237656.0,19.2822,19.3001,19.2555,19.2822,237656.0
2019-07-19 11:20:00,21.63,21.66,21.6,21.63,302203.0,19.2822,19.309,19.2555,19.2822,302203.0
2019-07-19 11:30:00,21.63,21.66,21.55,21.57,150821.0,19.2822,19.309,19.2109,19.2287,150821.0
2019-07-19 11:40:00,21.56,21.67,21.55,21.67,176481.0,19.2198,19.3179,19.2109,19.3179,176481.0
2019-07-19 11:50:00,21.67,21.71,21.64,21.7,197420.0,19.3179,19.3535,19.2911,19.3446,197420.0
2019-07-19 12:00:00,21.7,21.72,21.54,21.56,651175.0,19.3446,19.3625,19.202,19.2198,651175.0
2019-07-19 12:10:00,21.56,21.63,21.56,21.62,306802.0,19.2198,19.2822,19.2198,19.2733,306802.0
2019-07-19 12:20:00,21.62,21.67,21.59,21.61,360521.0,19.2733,19.3179,19.2466,19.2644,360521.0
2019-07-19 12:30:00,21.61,21.75,21.6,21.72,319888.0,19.2644,19.3892,19.2555,19.3625,319888.0
2019-07-19 12:40:00,21.73,21.75,21.7,21.73,191575.0,19.3714,19.3892,19.3446,19.3714,191575.0
2019-07-19 12:50:00,21.74,21.78,21.58,21.59,794622.0,19.3803,19.4159,19.2377,19.2466,794622.0
2019-07-19 13:00:00,21.58,21.64,21.56,21.62,199829.0,19.2377,19.2911,19.2198,19.2733,199829.0
2019-07-19 13:10:00,21.63,21.63,21.57,21.58,132602.0,19.2822,19.2822,19.2287,19.2377,132602.0
2019-07-19 13:20:00,21.57,21.65,21.56,21.57,205027.0,19.2287,19.3001,19.2198,19.2287,205027.0
2019-07-19 13:30:00,21.58,21.7,21.57,21.68,193261.0,19.2377,19.3446,19.2287,19.3268,193261.0
2019-07-19 13:40:00,21.68,21.73,21.67,21.69,189903.0,19.3268,19.3714,19.3179,19.3357,189903.0
2019-07-19 13:50:00,21.69,21.8,21.68,21.79,259324.0,19.3357,19.4338,19.3268,19.4249,259324.0
2019-07-19 14:00:00,21.78,21.84,21.75,21.77,253777.0,19.4159,19.4694,19.3892,19.407,253777.0
2019-07-19 14:10:00,21.77,21.85,21.74,21.79,283400.0,19.407,19.4783,19.3803,19.4249,283400.0
2019-07-19 14:20:00,21.78,21.82,21.71,21.72,287038.0,19.4159,19.4516,19.3535,19.3625,287038.0
2019-07-19 14:30:00,21.72,21.78,21.69,21.78,296945.0,19.3625,19.4159,19.3357,19.4159,296945.0
2019-07-19 14:40:00,21.77,21.85,21.7,21.84,796847.0,19.407,19.4783,19.3446,19.4694,796847.0
2019-07-19 14:50:00,21.85,21.86,21.78,21.79,345423.0,19.4783,19.4873,19.4159,19.4249,345423.0
2019-07-19 15:00:00,21.79,21.79,21.67,21.76,371077.0,19.4249,19.4249,19.3179,19.3981,371077.0
2019-07-19 15:10:00,21.76,21.81,21.74,21.74,407171.0,19.3981,19.4427,19.3803,19.3803,407171.0
2019-07-19 15:20:00,21.74,21.78,21.7,21.76,406848.0,19.3803,19.4159,19.3446,19.3981,406848.0
2019-07-19 15:30:00,21.76,21.82,21.75,21.8,581554.0,19.3981,19.4516,19.3892,19.4338,581554.0
2019-07-19 15:40:00,21.8,21.83,21.77,21.79,670166.0,19.4338,19.4605,19.407,19.4249,670166.0
2019-07-19 15:50:00,21.78,21.83,21.72,21.76,1670844.0,19.4159,19.4605,19.3625,19.3981,1670844.0
2019-07-22 09:30:00,22.85,23.34,22.44,23.3,2212706.0,20.3698,20.8066,20.0043,20.771,2212706.0
2019-07-22 09:40:00,23.3,23.55,23.11,23.22,1665077.0,20.771,20.9938,20.6016,20.6996,1665077.0
2019-07-22 09:50:00,23.21,23.46,23.14,23.18,1533754.0,20.6907,20.9136,20.6283,20.664,1533754.0
2019-07-22 10:00:00,23.18,23.24,22.92,23.19,1087754.0,20.664,20.7175,20.4322,20.6729,1087754.0
2019-07-22 10:10:00,23.18,23.33,23.12,23.19,821327.0,20.664,20.7977,20.6105,20.6729,821327.0
2019-07-22 10:20:00,23.2,23.33,23.18,23.24,465239.0,20.6818,20.7977,20.664,20.7175,465239.0
2019-07-22 10:30:00,23.23,23.3,23.18,23.25,345988.0,20.7086,20.771,20.664,20.7264,345988.0
2019-07-22 10:40:00,23.25,23.28,22.98,23.02,655477.0,20.7264,20.7531,20.4857,20.5214,655477.0
2019-07-22 10:50:00,23.01,23.02,22.83,22.87,850090.0,20.5124,20.5214,20.352,20.3876,850090.0
2019-07-22 11:00:00,22.87,22.96,22.81,22.93,474003.0,20.3876,20.4679,20.3341,20.4411,474003.0
2019-07-22 11:10:00,22.93,23.09,22.88,23.07,806765.0,20.4411,20.5838,20.3965,20.5659,806765.0
2019-07-22 11:20:00,23.06,23.29,23.05,23.22,629340.0,20.557,20.762,20.5481,20.6996,629340.0
2019-07-22 11:30:00,23.21,23.37,23.14,23.34,765805.0,20.6907,20.8334,20.6283,20.8066,765805.0
2019-07-22 11:40:00,23.33,23.37,23.2,23.26,425603.0,20.7977,20.8334,20.6818,20.7353,425603.0
2019-07-22 11:50:00,23.27,23.39,23.24,23.34,423181.0,20.7442,20.8512,20.7175,20.8066,423181.0
2019-07-22 12:00:00,23.34,23.43,23.3,23.36,353618.0,20.8066,20.8869,20.771,20.8244,353618.0
2019-07-22 12:10:00,23.36,23.37,23.21,23.23,314683.0,20.8244,20.8334,20.6907,20.7086,314683.0
2019-07-22 12:20:00,23.23,23.23,23.12,23.15,233405.0,20.7086,20.7086,20.6105,20.6372,233405.0
2019-07-22 12:30:00,23.14,23.22,23.11,23.2,282453.0,20.6283,20.6996,20.6016,20.6818,282453.0
2019-07-22 12:40:00,23.2,23.3,23.17,23.28,287717.0,20.6818,20.771,20.6551,20.7531,287717.0
2019-07-22 12:50:00,23.28,23.42,23.27,23.37,374758.0,20.7531,20.8779,20.7442,20.8334,374758.0
2019-07-22 13:00:00,23.37,23.38,23.3,23.31,272180.0,20.8334,20.8423,20.771,20.7799,272180.0
2019-07-22 13:10:00,23.3,23.32,23.25,23.28,201775.0,20.771,20.7888,20.7264,20.7531,201775.0
2019-07-22 13:20:00,23.27,23.33,23.24,23.28,328759.0,20.7442,20.7977,20.7175,20.7531,328759.0
2019-07-22 13:30:00,23.28,23.45,23.22,23.41,363205.0,20.7531,20.9047,20.6996,20.869,363205.0
2019-07-22 13:40:00,23.42,23.51,23.39,23.47,373582.0,20.8779,20.9582,20.8512,20.9225,373582.0
2019-07-22 13:50:00,23.48,23.54,23.46,23.53,355531.0,20.9314,20.9849,20.9136,20.976,355531.0
2019-07-22 14:00:00,23.54,23.59,23.52,23.55,404885.0,20.9849,21.0295,20.9671,20.9938,404885.0
2019-07-22 14:10:00,23.54,23.59,23.49,23.51,392640.0,20.9849,21.0295,20.9403,20.9582,392640.0
2019-07-22 14:20:00,23.51,23.55,23.5,23.55,302695.0,20.9582,20.9938,20.9493,20.9938,302695.0
2019-07-22 14:30:00,23.55,23.61,23.52,23.56,539801.0,20.9938,21.0473,20.9671,21.0027,539801.0
2019-07-22 14:40:00,23.56,23.63,23.53,23.63,317484.0,21.0027,21.0651,20.976,21.0651,317484.0
2019-07-22 14:50:00,23.63,23.69,23.6,23.63,394589.0,21.0651,21.1186,21.0384,21.0651,394589.0
2019-07-22 15:00:00,23.64,23.73,23.62,23.73,459620.0,21.0741,21.1543,21.0562,21.1543,459620.0
2019-07-22 15:10:00,23.73,23.73,23.66,23.7,405532.0,21.1543,21.1543,21.0919,21.1275,405532.0
2019-07-22 15:20:00,23.7,23.74,23.68,23.7,580226.0,21.1275,21.1632,21.1097,21.1275,580226.0
2019-07-22 15:30:00,23.71,23.71,23.62,23.7,652865.0,21.1365,21.1365,21.0562,21.1275,652865.0
2019-07-22 15:40:00,23.7,23.82,23.69,23.73,938154.0,21.1275,21.2345,21.1186,21.1543,938154.0
2019-07-22 15:50:00,23.72,23.78,23.67,23.76,1956910.0,21.1454,21.1989,21.1008,21.181,1956910.0
2019-07-23 09:30:00,23.67,23.85,23.54,23.67,893291.0,21.1008,21.2613,20.9849,21.1008,893291.0
2019-07-23 09:40:00,23.67,24.01,23.66,23.95,696814.0,21.1008,21.4039,21.0919,21.3504,696814.0
2019-07-23 09:50:00,23.95,24.05,23.68,23.7,646012.0,21.3504,21.4396,21.1097,21.1275,646012.0
2019-07-23 10:00:00,23.71,23.74,23.61,23.64,561941.0,21.1365,21.1632,21.0473,21.0741,561941.0
2019-07-23 10:10:00,23.64,23.73,23.63,23.7,297276.0,21.0741,21.1543,21.0651,21.1275,297276.0
2019-07-23 10:20:00,23.7,23.74,23.66,23.71,281835.0,21.1275,21.1632,21.0919,21.1365,281835.0
2019-07-23 10:30:00,23.7,23.74,23.61,23.64,243666.0,21.1275,21.1632,21.0473,21.0741,243666.0
2019-07-23 10:40:00,23.64,23.65,23.46,23.48,302309.0,21.0741,21.083,20.9136,20.9314,302309.0
2019-07-23 10:50:00,23.48,23.49,23.41,23.45,332605.0,20.9314,20.9403,20.869,20.9047,332605.0
2019-07-23 11:00:00,23.45,23.45,23.22,23.29,406018.0,20.9047,20.9047,20.6996,20.762,406018.0
2019-07-23 11:10:00,23.3,23.32,23.24,23.32,414132.0,20.771,20.7888,20.7175,20.7888,414132.0
2019-07-23 11:20:00,23.32,23.36,23.28,23.32,414810.0,20.7888,20.8244,20.7531,20.7888,414810.0
2019-07-23 11:30:00,23.32,23.33,23.21,23.27,324156.0,20.7888,20.7977,20.6907,20.7442,324156.0
2019-07-23 11:40:00,23.28,23.36,23.24,23.35,189617.0,20.7531,20.8244,20.7175,20.8155,189617.0
2019-07-23 11:50:00,23.36,23.46,23.35,23.44,285681.0,20.8244,20.9136,20.8155,20.8958,285681.0
2019-07-23 12:00:00,23.45,23.54,23.43,23.5,276316.0,20.9047,20.9849,20.8869,20.9493,276316.0
2019-07-23 12:10:00,23.5,23.51,23.43,23.47,188828.0,20.9493,20.9582,20.8869,20.9225,188828.0
2019-07-23 12:20:00,23.47,23.49,23.42,23.48,189574.0,20.9225,20.9403,20.8779,20.9314,189574.0
2019-07-23 12:30:00,23.48,23.57,23.47,23.56,168460.0,20.9314,21.0117,20.9225,21.0027,168460.0
2019-07-23 12:40:00,23.56,23.59,23.51,23.54,140976.0,21.0027,21.0295,20.9582,20.9849,140976.0
2019-07-23 12:50:00,23.54,23.59,23.52,23.59,156598.0,20.9849,21.0295,20.9671,21.0295,156598.0
2019-07-23 13:00:00,23.58,23.6,23.45,23.45,175082.0,21.0206,21.0384,20.9047,20.9047,175082.0
2019-07-23 13:10:00,23.46,23.46,23.33,23.4,204058.0,20.9136,20.9136,20.7977,20.8601,204058.0
2019-07-23 13:20:00,23.4,23.47,23.39,23.45,126604.0,20.8601,20.9225,20.8512,20.9047,126604.0
2019-07-23 13:30:00,23.45,23.54,23.44,23.49,285686.0,20.9047,20.9849,20.8958,20.9403,285686.0
2019-07-23 13:40:00,23.48,23.6,23.46,23.56,310206.0,20.9314,21.0384,20.9136,21.0027,310206.0
2019-07-23 13:50:00,23.55,23.64,23.54,23.64,240471.0,20.9938,21.0741,20.9849,21.0741,240471.0
2019-07-23 14:00:00,23.63,23.66,23.51,23.55,357076.0,21.0651,21.0919,20.9582,20.9938,357076.0
2019-07-23 14:10:00,23.55,23.63,23.54,23.62,268527.0,20.9938,21.0651,20.9849,21.0562,268527.0
2019-07-23 14:20:00,23.63,23.66,23.59,23.66,295176.0,21.0651,21.0919,21.0295,21.0919,295176.0
2019-07-23 14:30:00,23.66,23.73,23.64,23.7,318552.0,21.0919,21.1543,21.0741,21.1275,318552.0
2019-07-23 14:40:00,23.7,23.71,23.67,23.71,289318.0,21.1275,21.1365,21.1008,21.1365,289318.0
2019-07-23 14:50:00,23.71,23.72,23.68,23.7,261304.0,21.1365,21.1454,21.1097,21.1275,261304.0
2019-07-23 15:00:00,23.69,23.79,23.69,23.78,323366.0,21.1186,21.2078,21.1186,21.1989,323366.0
2019-07-23 15:10:00,23.78,23.85,23.77,23.85,379200.0,21.1989,21.2613,21.1899,21.2613,379200.0
2019-07-23 15:20:00,23.85,23.85,23.76,23.78,464001.0,21.2613,21.2613,21.181,21.1989,464001.0
2019-07-23 15:30:00,23.78,23.85,23.77,23.85,559917.0,21.1989,21.2613,21.1899,21.2613,559917.0
2019-07-23 15:40:00,23.85,23.91,23.84,23.85,945426.0,21.2613,21.3148,21.2523,21.2613,945426.0
2019-07-23 15:50:00,23.84,23.95,23.84,23.85,1779145.0,21.2523,21.3504,21.2523,21.2613,1779145.0
2019-07-24 09:30:00,23.76,24.07,23.65,24.01,382837.0,21.181,21.4574,21.083,21.4039,382837.0
2019-07-24 09:40:00,24.03,24.08,23.79,23.87,262511.0,21.4217,21.4663,21.2078,21.2791,262511.0
2019-07-24 09:50:00,23.86,23.91,23.76,23.81,186363.0,21.2702,21.3148,21.181,21.2256,186363.0
2019-07-24 10:00:00,23.82,23.83,23.74,23.78,148760.0,21.2345,21.2434,21.1632,21.1989,148760.0
2019-07-24 10:10:00,23.77,23.9,23.77,23.87,229231.0,21.1899,21.3058,21.1899,21.2791,229231.0
2019-07-24 10:20:00,23.88,23.96,23.84,23.93,202233.0,21.288,21.3593,21.2523,21.3326,202233.0
2019-07-24 10:30:00,23.93,24.06,23.93,24.03,574726.0,21.3326,21.4485,21.3326,21.4217,574726.0
2019-07-24 10:40:00,24.02,24.05,23.88,23.88,303021.0,21.4128,21.4396,21.288,21.288,303021.0
2019-07-24 10:50:00,23.88,23.99,23.86,23.98,143449.0,21.288,21.3861,21.2702,21.3772,143449.0
2019-07-24 11:00:00,23.98,24.03,23.87,24.01,179985.0,21.3772,21.4217,21.2791,21.4039,179985.0
2019-07-24 11:10:00,24.0,24.01,23.93,23.93,161806.0,21.395,21.4039,21.3326,21.3326,161806.0
2019-07-24 11:20:00,23.93,23.94,23.79,23.8,121899.0,21.3326,21.3415,21.2078,21.2167,121899.0
2019-07-24 11:30:00,23.8,23.81,23.76,23.78,175817.0,21.2167,21.2256,21.181,21.1989,175817.0
2019-07-24 11:40:00,23.78,23.81,23.67,23.71,190306.0,21.1989,21.2256,21.1008,21.1365,190306.0
2019-07-24 11:50:00,23.7,23.76,23.69,23.73,191398.0,21.1275,21.181,21.1186,21.1543,191398.0
2019-07-24 12:00:00,23.72,23.74,23.64,23.64,159335.0,21.1454,21.1632,21.0741,21.0741,159335.0
2019-07-24 12:10:00,23.64,23.68,23.6,23.67,1046923.0,21.0741,21.1097,21.0384,21.1008,1046923.0
2019-07-24 12:20:00,23.67,23.69,23.58,23.6,699323.0,21.1008,21.1186,21.0206,21.0384,699323.0
2019-07-24 12:30:00,23.6,23.64,23.58,23.61,216305.0,21.0384,21.0741,21.0206,21.0473,216305.0
2019-07-24 12:40:00,23.62,23.66,23.61,23.63,121525.0,21.0562,21.0919,21.0473,21.0651,121525.0
2019-07-24 12:50:00,23.64,23.77,23.63,23.76,124705.0,21.0741,21.1899,21.0651,21.181,124705.0
2019-07-24 13:00:00,23.76,23.79,23.73,23.77,185544.0,21.181,21.2078,21.1543,21.1899,185544.0
2019-07-24 13:10:00,23.76,23.79,23.73,23.77,158260.0,21.181,21.2078,21.1543,21.1899,158260.0
2019-07-24 13:20:00,23.77,23.8,23.76,23.8,115331.0,21.1899,21.2167,21.181,21.2167,115331.0
2019-07-24 13:30:00,23.8,23.82,23.77,23.78,152975.0,21.2167,21.2345,21.1899,21.1989,152975.0
2019-07-24 13:40:00,23.78,23.82,23.76,23.8,202089.0,21.1989,21.2345,21.181,21.2167,202089.0
2019-07-24 13:50:00,23.8,23.85,23.78,23.82,172311.0,21.2167,21.2613,21.1989,21.2345,172311.0
2019-07-24 14:00:00,23.81,23.87,23.8,23.83,242205.0,21.2256,21.2791,21.2167,21.2434,242205.0
2019-07-24 14:10:00,23.83,23.89,23.8,23.89,513183.0,21.2434,21.2969,21.2167,21.2969,513183.0
2019-07-24 14:20:00,23.89,23.9,23.81,23.88,582064.0,21.2969,21.3058,21.2256,21.288,582064.0
2019-07-24 14:30:00,23.88,24.0,23.86,23.93,629085.0,21.288,21.395,21.2702,21.3326,629085.0
2019-07-24 14:40:00,23.93,23.93,23.82,23.83,190209.0,21.3326,21.3326,21.2345,21.2434,190209.0
2019-07-24 14:50:00,23.84,23.87,23.83,23.85,91412.0,21.2523,21.2791,21.2434,21.2613,91412.0
2019-07-24 15:00:00,23.85,23.86,23.82,23.85,158895.0,21.2613,21.2702,21.2345,21.2613,158895.0
2019-07-24 15:10:00,23.84,23.89,23.83,23.86,135884.0,21.2523,21.2969,21.2434,21.2702,135884.0
2019-07-24 15:20:00,23.86,23.89,23.85,23.87,131831.0,21.2702,21.2969,21.2613,21.2791,131831.0
2019-07-24 15:30:00,23.87,23.92,23.85,23.9,271345.0,21.2791,21.3237,21.2613,21.3058,271345.0
2019-07-24 15:40:00,23.9,23.92,23.83,23.85,297913.0,21.3058,21.3237,21.2434,21.2613,297913.0
2019-07-24 15:50:00,23.85,23.87,23.78,23.8,679581.0,21.2613,21.2791,21.1989,21.2167,679581.0
2019-07-25 09:30:00,23.99,24.03,23.68,23.72,679902.0,21.3861,21.4217,21.1097,21.1454,679902.0
2019-07-25 09:40:00,23.72,23.74,23.25,23.26,583800.0,21.1454,21.1632,20.7264,20.7353,583800.0
2019-07-25 09:50:00,23.26,23.28,23.03,23.18,658100.0,20.7353,20.7531,20.5303,20.664,658100.0
2019-07-25 10:00:00,23.18,23.28,23.16,23.17,370961.0,20.664,20.7531,20.6462,20.6551,370961.0
2019-07-25 10:10:00,23.17,23.27,23.16,23.18,179131.0,20.6551,20.7442,20.6462,20.664,179131.0
2019-07-25 10:20:00,23.19,23.22,23.12,23.21,145243.0,20.6729,20.6996,20.6105,20.6907,145243.0
2019-07-25 10:30:00,23.21,23.32,23.21,23.29,247168.0,20.6907,20.7888,20.6907,20.762,247168.0
2019-07-25 10:40:00,23.29,23.31,23.21,23.29,223376.0,20.762,20.7799,20.6907,20.762,223376.0
2019-07-25 10:50:00,23.28,23.3,23.18,23.24,285080.0,20.7531,20.771,20.664,20.7175,285080.0
2019-07-25 11:00:00,23.24,23.25,23.15,23.2,180514.0,20.7175,20.7264,20.6372,20.6818,180514.0
2019-07-25 11:10:00,23.21,23.25,23.18,23.2,157619.0,20.6907,20.7264,20.664,20.6818,157619.0
2019-07-25 11:20:00,23.21,23.26,23.15,23.16,354779.0,20.6907,20.7353,20.6372,20.6462,354779.0
2019-07-25 11:30:00,23.15,23.18,23.12,23.12,306944.0,20.6372,20.664,20.6105,20.6105,306944.0
2019-07-25 11:40:00,23.13,23.2,23.09,23.12,322056.0,20.6194,20.6818,20.5838,20.6105,322056.0
2019-07-25 11:50:00,23.13,23.18,23.11,23.18,291149.0,20.6194,20.664,20.6016,20.664,291149.0
2019-07-25 12:00:00,23.17,23.2,23.12,23.15,314678.0,20.6551,20.6818,20.6105,20.6372,314678.0
2019-07-25 12:10:00,23.15,23.19,23.1,23.19,177306.0,20.6372,20.6729,20.5927,20.6729,177306.0
2019-07-25 12:20:00,23.18,23.31,23.18,23.3,202943.0,20.664,20.7799,20.664,20.771,202943.0
2019-07-25 12:30:00,23.31,23.31,23.22,23.25,214711.0,20.7799,20.7799,20.6996,20.7264,214711.0
2019-07-25 12:40:00,23.24,23.29,23.2,23.29,170568.0,20.7175,20.762,20.6818,20.762,170568.0
2019-07-25 12:50:00,23.29,23.33,23.27,23.31,165505.0,20.762,20.7977,20.7442,20.7799,165505.0
2019-07-25 13:00:00,23.31,23.33,23.27,23.3,162210.0,20.7799,20.7977,20.7442,20.771,162210.0
2019-07-25 13:10:00,23.3,23.32,23.27,23.28,131758.0,20.771,20.7888,20.7442,20.7531,131758.0
2019-07-25 13:20:00,23.28,23.33,23.27,23.31,189429.0,20.7531,20.7977,20.7442,20.7799,189429.0
2019-07-25 13:30:00,23.32,23.33,23.24,23.25,203923.0,20.7888,20.7977,20.7175,20.7264,203923.0
2019-07-25 13:40:00,23.25,23.29,23.25,23.26,144831.0,20.7264,20.762,20.7264,20.7353,144831.0
2019-07-25 13:50:00,23.26,23.26,23.2,23.21,79262.0,20.7353,20.7353,20.6818,20.6907,79262.0
2019-07-25 14:00:00,23.21,23.23,23.15,23.15,158460.0,20.6907,20.7086,20.6372,20.6372,158460.0
2019-07-25 14:10:00,23.16,23.18,23.12,23.13,157304.0,20.6462,20.664,20.6105,20.6194,157304.0
2019-07-25 14:20:00,23.13,23.13,23.04,23.05,203974.0,20.6194,20.6194,20.5392,20.5481,203974.0
2019-07-25 14:30:00,23.05,23.08,23.03,23.06,210489.0,20.5481,20.5748,20.5303,20.557,210489.0
2019-07-25 14:40:00,23.06,23.09,23.04,23.07,138972.0,20.557,20.5838,20.5392,20.5659,138972.0
2019-07-25 14:50:00,23.07,23.08,23.03,23.08,228036.0,20.5659,20.5748,20.5303,20.5748,228036.0
2019-07-25 15:00:00,23.08,23.13,23.04,23.12,208595.0,20.5748,20.6194,20.5392,20.6105,208595.0
2019-07-25 15:10:00,23.12,23.18,23.11,23.18,270262.0,20.6105,20.664,20.6016,20.664,270262.0
2019-07-25 15:20:00,23.17,23.22,23.17,23.19,190756.0,20.6551,20.6996,20.6551,20.6729,190756.0
2019-07-25 15:30:00,23.19,23.28,23.18,23.26,394890.0,20.6729,20.7531,20.664,20.7353,394890.0
2019-07-25 15:40:00,23.26,23.3,23.21,23.29,491341.0,20.7353,20.771,20.6907,20.762,491341.0
2019-07-25 15:50:00,23.29,23.29,23.19,23.22,823134.0,20.762,20.762,20.6729,20.6996,823134.0
2019-07-26 09:30:00,23.34,23.34,23.02,23.15,329248.0,20.8066,20.8066,20.5214,20.6372,329248.0
2019-07-26 09:40:00,23.15,23.36,23.12,23.33,242589.0,20.6372,20.8244,20.6105,20.7977,242589.0
2019-07-26 09:50:00,23.33,23.41,23.29,23.3,283187.0,20.7977,20.869,20.762,20.771,283187.0
2019-07-26 10:00:00,23.3,23.34,23.17,23.22,170562.0,20.771,20.8066,20.6551,20.6996,170562.0
2019-07-26 10:10:00,23.23,23.31,23.19,23.23,100135.0,20.7086,20.7799,20.6729,20.7086,100135.0
2019-07-26 10:20:00,23.23,23.27,23.18,23.19,106812.0,20.7086,20.7442,20.664,20.6729,106812.0
2019-07-26 10:30:00,23.19,23.2,23.09,23.18,174212.0,20.6729,20.6818,20.5838,20.664,174212.0
2019-07-26 10:40:00,23.19,23.19,23.12,23.19,90911.0,20.6729,20.6729,20.6105,20.6729,90911.0
2019-07-26 10:50:00,23.19,23.19,23.14,23.16,66963.0,20.6729,20.6729,20.6283,20.6462,66963.0
2019-07-26 11:00:00,23.16,23.18,23.13,23.14,172104.0,20.6462,20.664,20.6194,20.6283,172104.0
2019-07-26 11:10:00,23.14,23.25,23.14,23.22,146142.0,20.6283,20.7264,20.6283,20.6996,146142.0
2019-07-26 11:20:00,23.22,23.23,23.18,23.19,153932.0,20.6996,20.7086,20.664,20.6729,153932.0
2019-07-26 11:30:00,23.19,23.2,23.16,23.19,87467.0,20.6729,20.6818,20.6462,20.6729,87467.0
2019-07-26 11:40:00,23.18,23.21,23.17,23.19,93048.0,20.664,20.6907,20.6551,20.6729,93048.0
2019-07-26 11:50:00,23.2,23.2,23.17,23.19,61649.0,20.6818,20.6818,20.6551,20.6729,61649.0
2019-07-26 12:00:00,23.19,23.24,23.18,23.21,88162.0,20.6729,20.7175,20.664,20.6907,88162.0
2019-07-26 12:10:00,23.2,23.21,23.11,23.12,116410.0,20.6818,20.6907,20.6016,20.6105,116410.0
2019-07-26 12:20:00,23.12,23.13,23.1,23.12,85909.0,20.6105,20.6194,20.5927,20.6105,85909.0
2019-07-26 12:30:00,23.12,23.18,23.1,23.17,110139.0,20.6105,20.664,20.5927,20.6551,110139.0
2019-07-26 12:40:00,23.16,23.17,23.13,23.14,62957.0,20.6462,20.6551,20.6194,20.6283,62957.0
2019-07-26 12:50:00,23.15,23.16,23.07,23.09,90657.0,20.6372,20.6462,20.5659,20.5838,90657.0
2019-07-26 13:00:00,23.1,23.15,23.09,23.14,96497.0,20.5927,20.6372,20.5838,20.6283,96497.0
2019-07-26 13:10:00,23.14,23.16,23.1,23.1,71356.0,20.6283,20.6462,20.5927,20.5927,71356.0
2019-07-26 13:20:00,23.09,23.09,23.02,23.03,124746.0,20.5838,20.5838,20.5214,20.5303,124746.0
2019-07-26 13:30:00,23.03,23.03,22.98,22.99,188054.0,20.5303,20.5303,20.4857,20.4946,188054.0
2019-07-26 13:40:00,22.98,22.99,22.93,22.93,150154.0,20.4857,20.4946,20.4411,20.4411,150154.0
2019-07-26 13:50:00,22.94,23.02,22.93,23.01,149839.0,20.45,20.5214,20.4411,20.5124,149839.0
2019-07-26 14:00:00,23.01,23.07,23.0,23.06,79567.0,20.5124,20.5659,20.5035,20.557,79567.0
2019-07-26 14:10:00,23.06,23.12,23.05,23.11,95931.0,20.557,20.6105,20.5481,20.6016,95931.0
2019-07-26 14:20:00,23.11,23.14,23.09,23.14,73755.0,20.6016,20.6283,20.5838,20.6283,73755.0
2019-07-26 14:30:00,23.14,23.19,23.13,23.14,89909.0,20.6283,20.6729,20.6194,20.6283,89909.0
2019-07-26 14:40:00,23.13,23.15,23.11,23.14,122304.0,20.6194,20.6372,20.6016,20.6283,122304.0
2019-07-26 14:50:00,23.14,23.14,23.12,23.13,41965.0,20.6283,20.6283,20.6105,20.6194,41965.0
2019-07-26 15:00:00,23.14,23.15,23.09,23.11,162375.0,20.6283,20.6372,20.5838,20.6016,162375.0
2019-07-26 15:10:00,23.11,23.11,23.06,23.07,158296.0,20.6016,20.6016,20.557,20.5659,158296.0
2019-07-26 15:20:00,23.07,23.11,23.06,23.11,63319.0,20.5659,20.6016,20.557,20.6016,63319.0
2019-07-26 15:30:00,23.11,23.14,23.08,23.09,238465.0,20.6016,20.6283,20.5748,20.5838,238465.0
2019-07-26 15:40:00,23.09,23.1,23.05,23.06,144768.0,20.5838,20.5927,20.5481,20.557,144768.0
2019-07-26 15:50:00,23.06,23.09,23.01,23.04,588789.0,20.557,20.5838,20.5124,20.5392,588789.0
2019-07-29 09:30:00,23.0,23.0,22.77,22.78,519185.0,20.5035,20.5035,20.2985,20.3074,519185.0
2019-07-29 09:40:00,22.78,22.78,22.47,22.54,561157.0,20.3074,20.3074,20.0311,20.0935,561157.0
2019-07-29 09:50:00,22.53,22.58,22.39,22.41,483932.0,20.0845,20.1291,19.9597,19.9776,483932.0
2019-07-29 10:00:00,22.41,22.41,22.26,22.31,444522.0,19.9776,19.9776,19.8438,19.8884,444522.0
2019-07-29 10:10:00,22.3,22.32,22.05,22.09,617126.0,19.8795,19.8973,19.6566,19.6923,617126.0
2019-07-29 10:20:00,22.09,22.14,22.01,22.05,552845.0,19.6923,19.7369,19.621,19.6566,552845.0
2019-07-29 10:30:00,22.05,22.07,21.91,21.93,484996.0,19.6566,19.6745,19.5318,19.5497,484996.0
2019-07-29 10:40:00,21.92,22.07,21.92,22.07,227280.0,19.5408,19.6745,19.5408,19.6745,227280.0
2019-07-29 10:50:00,22.07,22.18,22.06,22.14,296200.0,19.6745,19.7725,19.6656,19.7369,296200.0
2019-07-29 11:00:00,22.15,22.16,22.1,22.14,136778.0,19.7458,19.7547,19.7012,19.7369,136778.0
2019-07-29 11:10:00,22.15,22.21,22.13,22.16,184190.0,19.7458,19.7993,19.728,19.7547,184190.0
2019-07-29 11:20:00,22.16,22.21,22.12,22.16,262617.0,19.7547,19.7993,19.719,19.7547,262617.0
2019-07-29 11:30:00,22.16,22.19,22.1,22.17,330111.0,19.7547,19.7814,19.7012,19.7636,330111.0
2019-07-29 11:40:00,22.16,22.22,22.14,22.14,280978.0,19.7547,19.8082,19.7369,19.7369,280978.0
2019-07-29 11:50:00,22.14,22.26,22.13,22.24,218580.0,19.7369,19.8438,19.728,19.826,218580.0
2019-07-29 12:00:00,22.24,22.25,22.17,22.19,158200.0,19.826,19.8349,19.7636,19.7814,158200.0
2019-07-29 12:10:00,22.19,22.2,22.14,22.16,187244.0,19.7814,19.7904,19.7369,19.7547,187244.0
2019-07-29 12:20:00,22.16,22.18,22.14,22.18,122715.0,19.7547,19.7725,19.7369,19.7725,122715.0
2019-07-29 12:30:00,22.18,22.23,22.18,22.19,110709.0,19.7725,19.8171,19.7725,19.7814,110709.0
2019-07-29 12:40:00,22.2,22.21,22.14,22.15,154585.0,19.7904,19.7993,19.7369,19.7458,154585.0
2019-07-29 12:50:00,22.14,22.22,22.11,22.22,212556.0,19.7369,19.8082,19.7101,19.8082,212556.0
2019-07-29 13:00:00,22.21,22.24,22.2,22.24,142145.0,19.7993,19.826,19.7904,19.826,142145.0
2019-07-29 13:10:00,22.23,22.23,22.18,22.21,132241.0,19.8171,19.8171,19.7725,19.7993,132241.0
2019-07-29 13:20:00,22.21,22.23,22.2,22.21,89011.0,19.7993,19.8171,19.7904,19.7993,89011.0
2019-07-29 13:30:00,22.21,22.22,22.17,22.18,145354.0,19.7993,19.8082,19.7636,19.7725,145354.0
2019-07-29 13:40:00,22.19,22.2,22.11,22.11,143783.0,19.7814,19.7904,19.7101,19.7101,143783.0
2019-07-29 13:50:00,22.11,22.19,22.09,22.19,195446.0,19.7101,19.7814,19.6923,19.7814,195446.0
2019-07-29 14:00:00,22.19,22.23,22.17,22.19,172937.0,19.7814,19.8171,19.7636,19.7814,172937.0
2019-07-29 14:10:00,22.2,22.2,22.15,22.17,134768.0,19.7904,19.7904,19.7458,19.7636,134768.0
2019-07-29 14:20:00,22.18,22.23,22.17,22.22,158016.0,19.7725,19.8171,19.7636,19.8082,158016.0
2019-07-29 14:30:00,22.22,22.27,22.2,22.27,256868.0,19.8082,19.8528,19.7904,19.8528,256868.0
2019-07-29 14:40:00,22.26,22.3,22.25,22.27,131346.0,19.8438,19.8795,19.8349,19.8528,131346.0
2019-07-29 14:50:00,22.27,22.33,22.25,22.32,155331.0,19.8528,19.9062,19.8349,19.8973,155331.0
2019-07-29 15:00:00,22.33,22.35,22.27,22.29,212830.0,19.9062,19.9241,19.8528,19.8706,212830.0
2019-07-29 15:10:00,22.28,22.3,22.25,22.3,279782.0,19.8617,19.8795,19.8349,19.8795,279782.0
2019-07-29 15:20:00,22.3,22.3,22.23,22.25,207395.0,19.8795,19.8795,19.8171,19.8349,207395.0
2019-07-29 15:30:00,22.25,22.26,22.2,22.23,267673.0,19.8349,19.8438,19.7904,19.8171,267673.0
2019-07-29 15:40:00,22.23,22.28,22.22,22.27,334581.0,19.8171,19.8617,19.8082,19.8528,334581.0
2019-07-29 15:50:00,22.27,22.28,22.17,22.18,1034263.0,19.8528,19.8617,19.7636,19.7725,1034263.0
2019-07-30 09:30:00,22.0,22.11,21.88,21.91,685671.0,19.6121,19.7101,19.5051,19.5318,685671.0
2019-07-30 09:40:00,21.9,22.13,21.81,22.08,450255.0,19.5229,19.728,19.4427,19.6834,450255.0
2019-07-30 09:50:00,22.08,22.09,21.96,22.05,351466.0,19.6834,19.6923,19.5764,19.6566,351466.0
2019-07-30 10:00:00,22.05,22.38,22.05,22.32,641847.0,19.6566,19.9508,19.6566,19.8973,641847.0
2019-07-30 10:10:00,22.32,22.34,22.25,22.33,427440.0,19.8973,19.9152,19.8349,19.9062,427440.0
2019-07-30 10:20:00,22.33,22.4,22.23,22.24,432365.0,19.9062,19.9686,19.8171,19.826,432365.0
2019-07-30 10:30:00,22.24,22.32,22.24,22.28,187239.0,19.826,19.8973,19.826,19.8617,187239.0
2019-07-30 10:40:00,22.28,22.31,22.18,22.26,223703.0,19.8617,19.8884,19.7725,19.8438,223703.0
2019-07-30 10:50:00,22.26,22.35,22.22,22.26,186784.0,19.8438,19.9241,19.8082,19.8438,186784.0
2019-07-30 11:00:00,22.25,22.28,22.22,22.24,164190.0,19.8349,19.8617,19.8082,19.826,164190.0
2019-07-30 11:10:00,22.24,22.38,22.22,22.36,431345.0,19.826,19.9508,19.8082,19.933,431345.0
2019-07-30 11:20:00,22.36,22.57,22.33,22.48,311190.0,19.933,20.1202,19.9062,20.04,311190.0
2019-07-30 11:30:00,22.47,22.49,22.38,22.39,349885.0,20.0311,20.0489,19.9508,19.9597,349885.0
2019-07-30 11:40:00,22.38,22.47,22.37,22.44,422561.0,19.9508,20.0311,19.9419,20.0043,422561.0
2019-07-30 11:50:00,22.45,22.48,22.36,22.43,689797.0,20.0132,20.04,19.933,19.9954,689797.0
2019-07-30 12:00:00,22.43,22.49,22.42,22.45,313123.0,19.9954,20.0489,19.9865,20.0132,313123.0
2019-07-30 12:10:00,22.45,22.65,22.44,22.63,307332.0,20.0132,20.1915,20.0043,20.1737,307332.0
2019-07-30 12:20:00,22.63,22.66,22.61,22.61,234953.0,20.1737,20.2004,20.1559,20.1559,234953.0
2019-07-30 12:30:00,22.61,22.67,22.6,22.65,176723.0,20.1559,20.2093,20.1469,20.1915,176723.0
2019-07-30 12:40:00,22.65,22.75,22.63,22.75,222375.0,20.1915,20.2807,20.1737,20.2807,222375.0
2019-07-30 12:50:00,22.75,22.77,22.68,22.71,218375.0,20.2807,20.2985,20.2183,20.245,218375.0
2019-07-30 13:00:00,22.71,22.77,22.7,22.74,367284.0,20.245,20.2985,20.2361,20.2717,367284.0
2019-07-30 13:10:00,22.74,22.93,22.74,22.92,334074.0,20.2717,20.4411,20.2717,20.4322,334074.0
2019-07-30 13:20:00,22.92,22.95,22.9,22.93,320697.0,20.4322,20.459,20.4144,20.4411,320697.0
2019-07-30 13:30:00,22.94,23.0,22.92,22.96,258563.0,20.45,20.5035,20.4322,20.4679,258563.0
2019-07-30 13:40:00,22.96,23.0,22.85,22.86,276277.0,20.4679,20.5035,20.3698,20.3787,276277.0
2019-07-30 13:50:00,22.86,22.95,22.85,22.89,273688.0,20.3787,20.459,20.3698,20.4055,273688.0
2019-07-30 14:00:00,22.89,22.95,22.86,22.9,232051.0,20.4055,20.459,20.3787,20.4144,232051.0
2019-07-30 14:10:00,22.9,22.99,22.87,22.98,334526.0,20.4144,20.4946,20.3876,20.4857,334526.0
2019-07-30 14:20:00,22.97,23.0,22.93,22.93,338211.0,20.4768,20.5035,20.4411,20.4411,338211.0
2019-07-30 14:30:00,22.94,22.95,22.92,22.94,325729.0,20.45,20.459,20.4322,20.45,325729.0
2019-07-30 14:40:00,22.95,23.03,22.94,23.01,444081.0,20.459,20.5303,20.45,20.5124,444081.0
2019-07-30 14:50:00,23.0,23.01,22.94,22.94,155407.0,20.5035,20.5124,20.45,20.45,155407.0
2019-07-30 15:00:00,22.95,22.99,22.93,22.96,167127.0,20.459,20.4946,20.4411,20.4679,167127.0
2019-07-30 15:10:00,22.96,23.02,22.95,23.02,352461.0,20.4679,20.5214,20.459,20.5214,352461.0
2019-07-30 15:20:00,23.01,23.03,22.97,23.0,284683.0,20.5124,20.5303,20.4768,20.5035,284683.0
2019-07-30 15:30:00,22.99,23.05,22.95,23.01,540423.0,20.4946,20.5481,20.459,20.5124,540423.0
2019-07-30 15:40:00,23.01,23.07,22.99,23.07,736030.0,20.5124,20.5659,20.4946,20.5659,736030.0
2019-07-30 15:50:00,23.07,23.23,23.06,23.2,2006406.0,20.5659,20.7086,20.557,20.6818,2006406.0
2019-07-31 09:30:00,23.27,23.46,23.02,23.05,641646.0,20.7442,20.9136,20.5214,20.5481,641646.0
2019-07-31 09:40:00,23.04,23.21,22.92,23.1,337534.0,20.5392,20.6907,20.4322,20.5927,337534.0
2019-07-31 09:50:00,23.1,23.17,22.99,23.1,271635.0,20.5927,20.6551,20.4946,20.5927,271635.0
2019-07-31 10:00:00,23.11,23.12,23.01,23.04,250587.0,20.6016,20.6105,20.5124,20.5392,250587.0
2019-07-31 10:10:00,23.04,23.18,23.03,23.11,233252.0,20.5392,20.664,20.5303,20.6016,233252.0
2019-07-31 10:20:00,23.11,23.11,23.0,23.02,167808.0,20.6016,20.6016,20.5035,20.5214,167808.0
2019-07-31 10:30:00,23.03,23.14,22.97,23.05,319257.0,20.5303,20.6283,20.4768,20.5481,319257.0
2019-07-31 10:40:00,23.05,23.18,23.03,23.17,380969.0,20.5481,20.664,20.5303,20.6551,380969.0
2019-07-31 10:50:00,23.18,23.22,23.13,23.14,340485.0,20.664,20.6996,20.6194,20.6283,340485.0
2019-07-31 11:00:00,23.14,23.16,23.06,23.16,136054.0,20.6283,20.6462,20.557,20.6462,136054.0
2019-07-31 11:10:00,23.16,23.28,23.14,23.27,294334.0,20.6462,20.7531,20.6283,20.7442,294334.0
2019-07-31 11:20:00,23.26,23.28,23.15,23.16,467799.0,20.7353,20.7531,20.6372,20.6462,467799.0
2019-07-31 11:30:00,23.16,23.36,23.15,23.35,171253.0,20.6462,20.8244,20.6372,20.8155,171253.0
2019-07-31 11:40:00,23.35,23.35,23.28,23.33,467208.0,20.8155,20.8155,20.7531,20.7977,467208.0
2019-07-31 11:50:00,23.33,23.33,23.27,23.28,145181.0,20.7977,20.7977,20.7442,20.7531,145181.0
2019-07-31 12:00:00,23.29,23.3,23.21,23.26,274827.0,20.762,20.771,20.6907,20.7353,274827.0
2019-07-31 12:10:00,23.26,23.3,23.21,23.21,232185.0,20.7353,20.771,20.6907,20.6907,232185.0
2019-07-31 12:20:00,23.21,23.26,23.19,23.26,137108.0,20.6907,20.7353,20.6729,20.7353,137108.0
2019-07-31 12:30:00,23.27,23.32,23.25,23.29,117784.0,20.7442,20.7888,20.7264,20.762,117784.0
2019-07-31 12:40:00,23.29,23.3,23.25,23.26,76935.0,20.762,20.771,20.7264,20.7353,76935.0
2019-07-31 12:50:00,23.26,23.28,23.23,23.28,104129.0,20.7353,20.7531,20.7086,20.7531,104129.0
2019-07-31 13:00:00,23.28,23.33,23.26,23.32,142706.0,20.7531,20.7977,20.7353,20.7888,142706.0
2019-07-31 13:10:00,23.31,23.32,23.29,23.32,121716.0,20.7799,20.7888,20.762,20.7888,121716.0
2019-07-31 13:20:00,23.31,23.37,23.29,23.32,288763.0,20.7799,20.8334,20.762,20.7888,288763.0
2019-07-31 13:30:00,23.32,23.33,23.28,23.3,200697.0,20.7888,20.7977,20.7531,20.771,200697.0
2019-07-31 13:40:00,23.3,23.33,23.28,23.3,196198.0,20.771,20.7977,20.7531,20.771,196198.0
2019-07-31 13:50:00,23.3,23.32,23.25,23.29,198152.0,20.771,20.7888,20.7264,20.762,198152.0
2019-07-31 14:00:00,23.29,23.37,23.17,23.26,316724.0,20.762,20.8334,20.6551,20.7353,316724.0
2019-07-31 14:10:00,23.27,23.33,23.24,23.3,215621.0,20.7442,20.7977,20.7175,20.771,215621.0
2019-07-31 14:20:00,23.29,23.37,23.29,23.33,167302.0,20.762,20.8334,20.762,20.7977,167302.0
2019-07-31 14:30:00,23.32,23.36,23.19,23.19,323519.0,20.7888,20.8244,20.6729,20.6729,323519.0
2019-07-31 14:40:00,23.19,23.2,23.03,23.04,519086.0,20.6729,20.6818,20.5303,20.5392,519086.0
2019-07-31 14:50:00,23.04,23.04,22.75,22.89,473518.0,20.5392,20.5392,20.2807,20.4055,473518.0
2019-07-31 15:00:00,22.89,22.98,22.81,22.96,271433.0,20.4055,20.4857,20.3341,20.4679,271433.0
2019-07-31 15:10:00,22.95,23.01,22.9,23.01,199517.0,20.459,20.5124,20.4144,20.5124,199517.0
2019-07-31 15:20:00,23.0,23.08,22.99,23.04,147244.0,20.5035,20.5748,20.4946,20.5392,147244.0
2019-07-31 15:30:00,23.03,23.03,22.93,23.0,283675.0,20.5303,20.5303,20.4411,20.5035,283675.0
2019-07-31 15:40:00,23.01,23.07,22.95,23.05,310998.0,20.5124,20.5659,20.459,20.5481,310998.0
2019-07-31 15:50:00,23.04,23.05,22.98,23.0,1019293.0,20.5392,20.5481,20.4857,20.5035,1019293.0
2019-08-01 09:30:00,22.71,22.76,22.45,22.57,502065.0,20.245,20.2896,20.0132,20.1202,502065.0
2019-08-01 09:40:00,22.57,22.57,22.18,22.19,486981.0,20.1202,20.1202,19.7725,19.7814,486981.0
2019-08-01 09:50:00,22.19,22.21,22.02,22.18,387788.0,19.7814,19.7993,19.6299,19.7725,387788.0
2019-08-01 10:00:00,22.18,22.3,22.15,22.25,355194.0,19.7725,19.8795,19.7458,19.8349,355194.0
2019-08-01 10:10:00,22.25,22.28,22.02,22.07,507866.0,19.8349,19.8617,19.6299,19.6745,507866.0
2019-08-01 10:20:00,22.08,22.12,22.01,22.11,345865.0,19.6834,19.719,19.621,19.7101,345865.0
2019-08-01 10:30:00,22.11,22.14,21.95,21.96,402757.0,19.7101,19.7369,19.5675,19.5764,402757.0
2019-08-01 10:40:00,21.96,22.0,21.93,21.96,310023.0,19.5764,19.6121,19.5497,19.5764,310023.0
2019-08-01 10:50:00,21.96,22.07,21.94,22.05,207751.0,19.5764,19.6745,19.5586,19.6566,207751.0
2019-08-01 11:00:00,22.06,22.12,22.03,22.06,256131.0,19.6656,19.719,19.6388,19.6656,256131.0
2019-08-01 11:10:00,22.07,22.08,21.94,21.94,277529.0,19.6745,19.6834,19.5586,19.5586,277529.0
2019-08-01 11:20:00,21.95,21.96,21.87,21.94,417109.0,19.5675,19.5764,19.4962,19.5586,417109.0
2019-08-01 11:30:00,21.94,21.94,21.83,21.89,260243.0,19.5586,19.5586,19.4605,19.514,260243.0
2019-08-01 11:40:00,21.89,22.15,21.89,22.14,294091.0,19.514,19.7458,19.514,19.7369,294091.0
2019-08-01 11:50:00,22.14,22.15,22.01,22.02,147568.0,19.7369,19.7458,19.621,19.6299,147568.0
2019-08-01 12:00:00,22.02,22.08,22.01,22.04,179966.0,19.6299,19.6834,19.621,19.6477,179966.0
2019-08-01 12:10:00,22.03,22.1,22.0,22.01,158686.0,19.6388,19.7012,19.6121,19.621,158686.0
2019-08-01 12:20:00,22.01,22.12,22.0,22.1,220291.0,19.621,19.719,19.6121,19.7012,220291.0
2019-08-01 12:30:00,22.11,22.12,22.03,22.06,213028.0,19.7101,19.719,19.6388,19.6656,213028.0
2019-08-01 12:40:00,22.06,22.06,22.01,22.03,120400.0,19.6656,19.6656,19.621,19.6388,120400.0
2019-08-01 12:50:00,22.04,22.05,21.98,22.0,140146.0,19.6477,19.6566,19.5942,19.6121,140146.0
2019-08-01 13:00:00,22.01,22.05,22.0,22.05,145657.0,19.621,19.6566,19.6121,19.6566,145657.0
2019-08-01 13:10:00,22.05,22.1,22.02,22.06,155581.0,19.6566,19.7012,19.6299,19.6656,155581.0
2019-08-01 13:20:00,22.05,22.1,21.86,21.87,310367.0,19.6566,19.7012,19.4873,19.4962,310367.0
2019-08-01 13:30:00,21.86,21.95,21.55,21.55,773208.0,19.4873,19.5675,19.2109,19.2109,773208.0
2019-08-01 13:40:00,21.55,21.6,21.46,21.51,715710.0,19.2109,19.2555,19.1307,19.1753,715710.0
2019-08-01 13:50:00,21.5,21.58,21.4,21.56,351541.0,19.1663,19.2377,19.0772,19.2198,351541.0
2019-08-01 14:00:00,21.56,21.59,21.42,21.44,496996.0,19.2198,19.2466,19.095,19.1129,496996.0
2019-08-01 14:10:00,21.43,21.58,21.39,21.57,412157.0,19.1039,19.2377,19.0683,19.2287,412157.0
2019-08-01 14:20:00,21.57,21.58,21.36,21.42,258091.0,19.2287,19.2377,19.0415,19.095,258091.0
2019-08-01 14:30:00,21.42,21.45,21.38,21.43,330759.0,19.095,19.1218,19.0594,19.1039,330759.0
2019-08-01 14:40:00,21.43,21.58,21.38,21.58,344437.0,19.1039,19.2377,19.0594,19.2377,344437.0
2019-08-01 14:50:00,21.59,21.69,21.59,21.64,292446.0,19.2466,19.3357,19.2466,19.2911,292446.0
2019-08-01 15:00:00,21.64,21.69,21.6,21.6,287095.0,19.2911,19.3357,19.2555,19.2555,287095.0
2019-08-01 15:10:00,21.6,21.74,21.56,21.71,282281.0,19.2555,19.3803,19.2198,19.3535,282281.0
2019-08-01 15:20:00,21.71,21.89,21.7,21.81,320271.0,19.3535,19.514,19.3446,19.4427,320271.0
2019-08-01 15:30:00,21.81,21.86,21.76,21.86,394372.0,19.4427,19.4873,19.3981,19.4873,394372.0
2019-08-01 15:40:00,21.86,21.87,21.77,21.8,494564.0,19.4873,19.4962,19.407,19.4338,494564.0
2019-08-01 15:50:00,21.79,21.8,21.63,21.65,1427732.0,19.4249,19.4338,19.2822,19.3001,1427732.0
2019-08-02 09:30:00,21.72,21.84,21.48,21.54,711630.0,19.3625,19.4694,19.1485,19.202,711630.0
2019-08-02 09:40:00,21.54,21.54,21.35,21.43,359137.0,19.202,19.202,19.0326,19.1039,359137.0
2019-08-02 09:50:00,21.43,21.58,21.32,21.32,232579.0,19.1039,19.2377,19.0059,19.0059,232579.0
2019-08-02 10:00:00,21.31,21.39,21.15,21.19,327697.0,18.997,19.0683,18.8543,18.89,327697.0
2019-08-02 10:10:00,21.19,21.19,21.07,21.09,499566.0,18.89,18.89,18.783,18.8008,499566.0
2019-08-02 10:20:00,21.09,21.14,20.97,21.14,680797.0,18.8008,18.8454,18.6939,18.8454,680797.0
2019-08-02 10:30:00,21.14,21.16,20.96,20.96,284593.0,18.8454,18.8632,18.685,18.685,284593.0
2019-08-02 10:40:00,20.96,21.07,20.93,20.96,222170.0,18.685,18.783,18.6582,18.685,222170.0
2019-08-02 10:50:00,20.96,20.97,20.85,20.93,365667.0,18.685,18.6939,18.5869,18.6582,365667.0
2019-08-02 11:00:00,20.92,21.07,20.92,21.05,252244.0,18.6493,18.783,18.6493,18.7652,252244.0
2019-08-02 11:10:00,21.05,21.19,21.03,21.18,197573.0,18.7652,18.89,18.7474,18.8811,197573.0
2019-08-02 11:20:00,21.18,21.2,21.08,21.12,247447.0,18.8811,18.8989,18.7919,18.8276,247447.0
2019-08-02 11:30:00,21.11,21.15,21.0,21.05,280817.0,18.8187,18.8543,18.7206,18.7652,280817.0
2019-08-02 11:40:00,21.05,21.1,20.96,21.1,194899.0,18.7652,18.8098,18.685,18.8098,194899.0
2019-08-02 11:50:00,21.1,21.16,20.97,21.15,163351.0,18.8098,18.8632,18.6939,18.8543,163351.0
2019-08-02 12:00:00,21.15,21.22,21.13,21.21,366391.0,18.8543,18.9167,18.8365,18.9078,366391.0
2019-08-02 12:10:00,21.21,21.23,21.15,21.18,372271.0,18.9078,18.9256,18.8543,18.8811,372271.0
2019-08-02 12:20:00,21.18,21.19,21.06,21.07,216073.0,18.8811,18.89,18.7741,18.783,216073.0
2019-08-02 12:30:00,21.07,21.09,21.0,21.04,140055.0,18.783,18.8008,18.7206,18.7563,140055.0
2019-08-02 12:40:00,21.04,21.05,20.97,20.98,209544.0,18.7563,18.7652,18.6939,18.7028,209544.0
2019-08-02 12:50:00,20.98,21.02,20.97,21.01,128316.0,18.7028,18.7384,18.6939,18.7295,128316.0
2019-08-02 13:00:00,21.01,21.04,20.95,20.96,193506.0,18.7295,18.7563,18.676,18.685,193506.0
2019-08-02 13:10:00,20.97,21.07,20.95,21.04,257185.0,18.6939,18.783,18.676,18.7563,257185.0
2019-08-02 13:20:00,21.04,21.09,21.02,21.05,217800.0,18.7563,18.8008,18.7384,18.7652,217800.0
2019-08-02 13:30:00,21.04,21.08,21.02,21.08,179220.0,18.7563,18.7919,18.7384,18.7919,179220.0
2019-08-02 13:40:00,21.07,21.13,21.07,21.07,151950.0,18.783,18.8365,18.783,18.783,151950.0
2019-08-02 13:50:00,21.08,21.08,21.0,21.02,159178.0,18.7919,18.7919,18.7206,18.7384,159178.0
2019-08-02 14:00:00,21.02,21.11,21.01,21.09,113133.0,18.7384,18.8187,18.7295,18.8008,113133.0
2019-08-02 14:10:00,21.09,21.09,20.98,20.98,222605.0,18.8008,18.8008,18.7028,18.7028,222605.0
2019-08-02 14:20:00,20.98,21.04,20.96,20.98,166046.0,18.7028,18.7563,18.685,18.7028,166046.0
2019-08-02 14:30:00,20.98,21.01,20.96,20.98,205380.0,18.7028,18.7295,18.685,18.7028,205380.0
2019-08-02 14:40:00,20.98,20.99,20.92,20.94,266052.0,18.7028,18.7117,18.6493,18.6671,266052.0
2019-08-02 14:50:00,20.94,20.96,20.91,20.96,111805.0,18.6671,18.685,18.6404,18.685,111805.0
2019-08-02 15:00:00,20.96,20.99,20.89,20.89,166069.0,18.685,18.7117,18.6225,18.6225,166069.0
2019-08-02 15:10:00,20.89,20.9,20.83,20.89,259281.0,18.6225,18.6315,18.5691,18.6225,259281.0
2019-08-02 15:20:00,20.89,21.0,20.89,20.97,332067.0,18.6225,18.7206,18.6225,18.6939,332067.0
2019-08-02 15:30:00,20.97,21.08,20.9,21.01,683874.0,18.6939,18.7919,18.6315,18.7295,683874.0
2019-08-02 15:40:00,21.02,21.06,21.0,21.03,388581.0,18.7384,18.7741,18.7206,18.7474,388581.0
2019-08-02 15:50:00,21.02,21.07,20.98,20.99,974386.0,18.7384,18.783,18.7028,18.7117,974386.0
2019-08-05 09:30:00,20.5,20.5,19.96,20.36,1033980.0,18.2749,18.2749,17.7935,18.1501,1033980.0
2019-08-05 09:40:00,20.38,20.38,20.15,20.16,276419.0,18.1679,18.1679,17.9629,17.9718,276419.0
2019-08-05 09:50:00,20.15,20.33,20.12,20.22,332302.0,17.9629,18.1233,17.9361,18.0253,332302.0
2019-08-05 10:00:00,20.22,20.32,20.12,20.17,241006.0,18.0253,18.1144,17.9361,17.9807,241006.0
2019-08-05 10:10:00,20.17,20.28,20.12,20.24,275539.0,17.9807,18.0788,17.9361,18.0431,275539.0
2019-08-05 10:20:00,20.25,20.32,20.21,20.26,234031.0,18.052,18.1144,18.0164,18.0609,234031.0
2019-08-05 10:30:00,20.25,20.26,20.09,20.09,208933.0,18.052,18.0609,17.9094,17.9094,208933.0
2019-08-05 10:40:00,20.09,20.25,20.05,20.25,136837.0,17.9094,18.052,17.8737,18.052,136837.0
2019-08-05 10:50:00,20.25,20.35,20.22,20.33,351893.0,18.052,18.1412,18.0253,18.1233,351893.0
2019-08-05 11:00:00,20.32,20.45,20.29,20.42,221889.0,18.1144,18.2303,18.0877,18.2036,221889.0
2019-08-05 11:10:00,20.41,20.51,20.35,20.36,206787.0,18.1946,18.2838,18.1412,18.1501,206787.0
2019-08-05 11:20:00,20.36,20.41,20.31,20.34,330952.0,18.1501,18.1946,18.1055,18.1322,330952.0
2019-08-05 11:30:00,20.34,20.54,20.34,20.44,209812.0,18.1322,18.3105,18.1322,18.2214,209812.0
2019-08-05 11:40:00,20.43,20.44,20.31,20.38,264000.0,18.2125,18.2214,18.1055,18.1679,264000.0
2019-08-05 11:50:00,20.38,20.39,20.29,20.32,196019.0,18.1679,18.1768,18.0877,18.1144,196019.0
2019-08-05 12:00:00,20.3,20.32,20.21,20.21,149003.0,18.0966,18.1144,18.0164,18.0164,149003.0
2019-08-05 12:10:00,20.21,20.38,20.21,20.37,181501.0,18.0164,18.1679,18.0164,18.159,181501.0
2019-08-05 12:20:00,20.38,20.41,20.17,20.17,254247.0,18.1679,18.1946,17.9807,17.9807,254247.0
2019-08-05 12:30:00,20.18,20.26,20.17,20.25,780099.0,17.9896,18.0609,17.9807,18.052,780099.0
2019-08-05 12:40:00,20.26,20.37,20.24,20.35,218968.0,18.0609,18.159,18.0431,18.1412,218968.0
2019-08-05 12:50:00,20.34,20.37,20.25,20.29,248814.0,18.1322,18.159,18.052,18.0877,248814.0
2019-08-05 13:00:00,20.28,20.35,20.27,20.3,153801.0,18.0788,18.1412,18.0698,18.0966,153801.0
2019-08-05 13:10:00,20.3,20.33,20.29,20.32,109886.0,18.0966,18.1233,18.0877,18.1144,109886.0
2019-08-05 13:20:00,20.32,20.37,20.28,20.31,151388.0,18.1144,18.159,18.0788,18.1055,151388.0
2019-08-05 13:30:00,20.31,20.35,20.28,20.31,173036.0,18.1055,18.1412,18.0788,18.1055,173036.0
2019-08-05 13:40:00,20.3,20.34,20.24,20.27,200799.0,18.0966,18.1322,18.0431,18.0698,200799.0
2019-08-05 13:50:00,20.27,20.27,20.2,20.26,129258.0,18.0698,18.0698,18.0074,18.0609,129258.0
2019-08-05 14:00:00,20.26,20.32,20.25,20.28,114003.0,18.0609,18.1144,18.052,18.0788,114003.0
2019-08-05 14:10:00,20.28,20.33,20.26,20.31,128302.0,18.0788,18.1233,18.0609,18.1055,128302.0
2019-08-05 14:20:00,20.31,20.32,20.23,20.23,207853.0,18.1055,18.1144,18.0342,18.0342,207853.0
2019-08-05 14:30:00,20.23,20.27,20.21,20.25,208673.0,18.0342,18.0698,18.0164,18.052,208673.0
2019-08-05 14:40:00,20.24,20.33,20.24,20.28,370419.0,18.0431,18.1233,18.0431,18.0788,370419.0
2019-08-05 14:50:00,20.28,20.29,20.19,20.24,398410.0,18.0788,18.0877,17.9985,18.0431,398410.0
2019-08-05 15:00:00,20.24,20.28,20.19,20.2,255622.0,18.0431,18.0788,17.9985,18.0074,255622.0
2019-08-05 15:10:00,20.21,20.34,20.2,20.31,288430.0,18.0164,18.1322,18.0074,18.1055,288430.0
2019-08-05 15:20:00,20.31,20.4,20.3,20.31,262887.0,18.1055,18.1857,18.0966,18.1055,262887.0
2019-08-05 15:30:00,20.3,20.37,20.26,20.33,410094.0,18.0966,18.159,18.0609,18.1233,410094.0
2019-08-05 15:40:00,20.32,20.36,20.29,20.33,398021.0,18.1144,18.1501,18.0877,18.1233,398021.0
2019-08-05 15:50:00,20.33,20.38,20.28,20.31,917197.0,18.1233,18.1679,18.0788,18.1055,917197.0
2019-08-06 09:30:00,20.42,20.6,20.08,20.09,557952.0,18.2036,18.364,17.9005,17.9094,557952.0
2019-08-06 09:40:00,20.09,20.21,20.02,20.03,332651.0,17.9094,18.0164,17.847,17.8559,332651.0
2019-08-06 09:50:00,20.02,20.08,19.96,20.01,408154.0,17.847,17.9005,17.7935,17.8381,408154.0
2019-08-06 10:00:00,20.01,20.05,19.84,19.88,402701.0,17.8381,17.8737,17.6865,17.7222,402701.0
2019-08-06 10:10:00,19.87,19.91,19.72,19.76,350186.0,17.7133,17.7489,17.5795,17.6152,350186.0
2019-08-06 10:20:00,19.76,19.88,19.72,19.81,502857.0,17.6152,17.7222,17.5795,17.6598,502857.0
2019-08-06 10:30:00,19.8,19.85,19.7,19.73,332202.0,17.6509,17.6954,17.5617,17.5885,332202.0
2019-08-06 10:40:00,19.72,19.81,19.67,19.68,396531.0,17.5795,17.6598,17.535,17.5439,396531.0
2019-08-06 10:50:00,19.67,19.86,19.65,19.84,266019.0,17.535,17.7043,17.5171,17.6865,266019.0
2019-08-06 11:00:00,19.83,19.83,19.76,19.76,183400.0,17.6776,17.6776,17.6152,17.6152,183400.0
2019-08-06 11:10:00,19.76,19.78,19.5,19.51,358404.0,17.6152,17.633,17.3834,17.3923,358404.0
2019-08-06 11:20:00,19.51,19.65,19.5,19.6,339347.0,17.3923,17.5171,17.3834,17.4726,339347.0
2019-08-06 11:30:00,19.59,19.63,19.55,19.62,279626.0,17.4637,17.4993,17.428,17.4904,279626.0
2019-08-06 11:40:00,19.62,19.7,19.6,19.68,228871.0,17.4904,17.5617,17.4726,17.5439,228871.0
2019-08-06 11:50:00,19.68,19.74,19.6,19.73,331362.0,17.5439,17.5974,17.4726,17.5885,331362.0
2019-08-06 12:00:00,19.72,19.74,19.6,19.66,243340.0,17.5795,17.5974,17.4726,17.5261,243340.0
2019-08-06 12:10:00,19.66,19.66,19.57,19.6,191667.0,17.5261,17.5261,17.4458,17.4726,191667.0
2019-08-06 12:20:00,19.6,19.68,19.58,19.63,141252.0,17.4726,17.5439,17.4547,17.4993,141252.0
2019-08-06 12:30:00,19.63,19.65,19.58,19.63,154361.0,17.4993,17.5171,17.4547,17.4993,154361.0
2019-08-06 12:40:00,19.63,19.65,19.6,19.64,121014.0,17.4993,17.5171,17.4726,17.5082,121014.0
2019-08-06 12:50:00,19.64,19.69,19.61,19.64,166450.0,17.5082,17.5528,17.4815,17.5082,166450.0
2019-08-06 13:00:00,19.64,19.71,19.63,19.7,162274.0,17.5082,17.5706,17.4993,17.5617,162274.0
2019-08-06 13:10:00,19.7,19.73,19.65,19.68,227239.0,17.5617,17.5885,17.5171,17.5439,227239.0
2019-08-06 13:20:00,19.67,19.73,19.67,19.71,127299.0,17.535,17.5885,17.535,17.5706,127299.0
2019-08-06 13:30:00,19.71,19.72,19.68,19.71,119899.0,17.5706,17.5795,17.5439,17.5706,119899.0
2019-08-06 13:40:00,19.71,19.73,19.67,19.72,141720.0,17.5706,17.5885,17.535,17.5795,141720.0
2019-08-06 13:50:00,19.71,19.77,19.7,19.74,204842.0,17.5706,17.6241,17.5617,17.5974,204842.0
2019-08-06 14:00:00,19.74,19.74,19.67,19.72,221769.0,17.5974,17.5974,17.535,17.5795,221769.0
2019-08-06 14:10:00,19.72,19.87,19.72,19.86,177764.0,17.5795,17.7133,17.5795,17.7043,177764.0
2019-08-06 14:20:00,19.86,19.89,19.78,19.81,175815.0,17.7043,17.7311,17.633,17.6598,175815.0
2019-08-06 14:30:00,19.81,19.9,19.78,19.87,243250.0,17.6598,17.74,17.633,17.7133,243250.0
2019-08-06 14:40:00,19.87,19.9,19.84,19.88,169690.0,17.7133,17.74,17.6865,17.7222,169690.0
2019-08-06 14:50:00,19.87,19.88,19.77,19.79,123442.0,17.7133,17.7222,17.6241,17.6419,123442.0
2019-08-06 15:00:00,19.79,19.83,19.76,19.8,258828.0,17.6419,17.6776,17.6152,17.6509,258828.0
2019-08-06 15:10:00,19.81,19.91,19.8,19.89,315145.0,17.6598,17.7489,17.6509,17.7311,315145.0
2019-08-06 15:20:00,19.89,19.93,19.84,19.87,270836.0,17.7311,17.7667,17.6865,17.7133,270836.0
2019-08-06 15:30:00,19.87,19.91,19.84,19.89,354203.0,17.7133,17.7489,17.6865,17.7311,354203.0
2019-08-06 15:40:00,19.89,19.96,19.87,19.95,608433.0,17.7311,17.7935,17.7133,17.7846,608433.0
2019-08-06 15:50:00,19.95,19.97,19.91,19.95,937601.0,17.7846,17.8024,17.7489,17.7846,937601.0
2019-08-07 09:30:00,19.43,19.57,19.21,19.54,592787.0,17.321,17.4458,17.1249,17.4191,592787.0
2019-08-07 09:40:00,19.53,19.62,19.37,19.44,381358.0,17.4102,17.4904,17.2675,17.3299,381358.0
2019-08-07 09:50:00,19.43,19.43,19.25,19.33,408657.0,17.321,17.321,17.1606,17.2319,408657.0
2019-08-07 10:00:00,19.32,19.45,19.19,19.39,404583.0,17.223,17.3388,17.1071,17.2854,404583.0
2019-08-07 10:10:00,19.39,19.49,19.38,19.38,370888.0,17.2854,17.3745,17.2764,17.2764,370888.0
2019-08-07 10:20:00,19.38,19.41,19.23,19.28,242485.0,17.2764,17.3032,17.1427,17.1873,242485.0
2019-08-07 10:30:00,19.27,19.28,19.11,19.26,498447.0,17.1784,17.1873,17.0358,17.1695,498447.0
2019-08-07 10:40:00,19.26,19.35,19.23,19.29,229260.0,17.1695,17.2497,17.1427,17.1962,229260.0
2019-08-07 10:50:00,19.28,19.4,19.28,19.29,190790.0,17.1873,17.2943,17.1873,17.1962,190790.0
2019-08-07 11:00:00,19.29,19.48,19.24,19.47,214996.0,17.1962,17.3656,17.1516,17.3567,214996.0
2019-08-07 11:10:00,19.47,19.52,19.41,19.5,212501.0,17.3567,17.4013,17.3032,17.3834,212501.0
2019-08-07 11:20:00,19.5,19.55,19.44,19.46,309923.0,17.3834,17.428,17.3299,17.3478,309923.0
2019-08-07 11:30:00,19.46,19.49,19.36,19.36,273938.0,17.3478,17.3745,17.2586,17.2586,273938.0
2019-08-07 11:40:00,19.36,19.42,19.33,19.4,246157.0,17.2586,17.3121,17.2319,17.2943,246157.0
2019-08-07 11:50:00,19.39,19.4,19.31,19.36,215940.0,17.2854,17.2943,17.214,17.2586,215940.0
2019-08-07 12:00:00,19.35,19.45,19.35,19.44,134183.0,17.2497,17.3388,17.2497,17.3299,134183.0
2019-08-07 12:10:00,19.43,19.44,19.34,19.34,203868.0,17.321,17.3299,17.2408,17.2408,203868.0
2019-08-07 12:20:00,19.34,19.37,19.27,19.33,259348.0,17.2408,17.2675,17.1784,17.2319,259348.0
2019-08-07 12:30:00,19.32,19.37,19.28,19.29,153310.0,17.223,17.2675,17.1873,17.1962,153310.0
2019-08-07 12:40:00,19.28,19.36,19.27,19.28,122999.0,17.1873,17.2586,17.1784,17.1873,122999.0
2019-08-07 12:50:00,19.28,19.3,19.22,19.23,164495.0,17.1873,17.2051,17.1338,17.1427,164495.0
2019-08-07 13:00:00,19.24,19.25,19.18,19.21,253811.0,17.1516,17.1606,17.0982,17.1249,253811.0
2019-08-07 13:10:00,19.22,19.23,19.13,19.14,209812.0,17.1338,17.1427,17.0536,17.0625,209812.0
2019-08-07 13:20:00,19.14,19.16,19.12,19.14,166007.0,17.0625,17.0803,17.0447,17.0625,166007.0
2019-08-07 13:30:00,19.14,19.24,19.13,19.23,133249.0,17.0625,17.1516,17.0536,17.1427,133249.0
2019-08-07 13:40:00,19.23,19.25,19.2,19.25,110252.0,17.1427,17.1606,17.116,17.1606,110252.0
2019-08-07 13:50:00,19.24,19.31,19.24,19.29,222128.0,17.1516,17.214,17.1516,17.1962,222128.0
2019-08-07 14:00:00,19.28,19.3,19.21,19.24,311027.0,17.1873,17.2051,17.1249,17.1516,311027.0
2019-08-07 14:10:00,19.25,19.26,19.18,19.22,242790.0,17.1606,17.1695,17.0982,17.1338,242790.0
2019-08-07 14:20:00,19.22,19.24,19.17,19.23,160911.0,17.1338,17.1516,17.0892,17.1427,160911.0
2019-08-07 14:30:00,19.23,19.26,19.21,19.23,259418.0,17.1427,17.1695,17.1249,17.1427,259418.0
2019-08-07 14:40:00,19.23,19.32,19.22,19.32,572753.0,17.1427,17.223,17.1338,17.223,572753.0
2019-08-07 14:50:00,19.32,19.39,19.31,19.36,337139.0,17.223,17.2854,17.214,17.2586,337139.0
2019-08-07 15:00:00,19.36,19.37,19.28,19.3,327850.0,17.2586,17.2675,17.1873,17.2051,327850.0
2019-08-07 15:10:00,19.29,19.33,19.27,19.32,316145.0,17.1962,17.2319,17.1784,17.223,316145.0
2019-08-07 15:20:00,19.32,19.38,19.32,19.37,607749.0,17.223,17.2764,17.223,17.2675,607749.0
2019-08-07 15:30:00,19.37,19.64,19.37,19.6,759991.0,17.2675,17.5082,17.2675,17.4726,759991.0
2019-08-07 15:40:00,19.61,19.88,19.53,19.77,1443492.0,17.4815,17.7222,17.4102,17.6241,1443492.0
2019-08-07 15:50:00,19.76,19.77,19.59,19.64,1829781.0,17.6152,17.6241,17.4637,17.5082,1829781.0
2019-08-08 09:30:00,19.74,19.93,19.65,19.65,744485.0,17.5974,17.7667,17.5171,17.5171,744485.0
2019-08-08 09:40:00,19.65,19.74,19.65,19.73,247973.0,17.5171,17.5974,17.5171,17.5885,247973.0
2019-08-08 09:50:00,19.72,19.72,19.51,19.65,610366.0,17.5795,17.5795,17.3923,17.5171,610366.0
2019-08-08 10:00:00,19.65,19.71,19.51,19.51,368244.0,17.5171,17.5706,17.3923,17.3923,368244.0
2019-08-08 10:10:00,19.52,19.72,19.51,19.71,232462.0,17.4013,17.5795,17.3923,17.5706,232462.0
2019-08-08 10:20:00,19.71,19.75,19.56,19.61,356813.0,17.5706,17.6063,17.4369,17.4815,356813.0
2019-08-08 10:30:00,19.61,19.86,19.61,19.78,304863.0,17.4815,17.7043,17.4815,17.633,304863.0
2019-08-08 10:40:00,19.78,19.83,19.75,19.76,169658.0,17.633,17.6776,17.6063,17.6152,169658.0
2019-08-08 10:50:00,19.77,19.78,19.68,19.73,205538.0,17.6241,17.633,17.5439,17.5885,205538.0
2019-08-08 11:00:00,19.74,19.78,19.64,19.78,302046.0,17.5974,17.633,17.5082,17.633,302046.0
2019-08-08 11:10:00,19.77,19.82,19.72,19.76,251826.0,17.6241,17.6687,17.5795,17.6152,251826.0
2019-08-08 11:20:00,19.77,19.78,19.63,19.65,183746.0,17.6241,17.633,17.4993,17.5171,183746.0
2019-08-08 11:30:00,19.66,19.72,19.61,19.66,187617.0,17.5261,17.5795,17.4815,17.5261,187617.0
2019-08-08 11:40:00,19.67,19.71,19.64,19.66,215837.0,17.535,17.5706,17.5082,17.5261,215837.0
2019-08-08 11:50:00,19.65,19.75,19.63,19.74,156316.0,17.5171,17.6063,17.4993,17.5974,156316.0
2019-08-08 12:00:00,19.73,19.76,19.7,19.7,215089.0,17.5885,17.6152,17.5617,17.5617,215089.0
2019-08-08 12:10:00,19.7,19.74,19.68,19.73,155786.0,17.5617,17.5974,17.5439,17.5885,155786.0
2019-08-08 12:20:00,19.73,19.77,19.72,19.76,177924.0,17.5885,17.6241,17.5795,17.6152,177924.0
2019-08-08 12:30:00,19.75,19.81,19.75,19.8,281544.0,17.6063,17.6598,17.6063,17.6509,281544.0
2019-08-08 12:40:00,19.8,19.83,19.75,19.78,250160.0,17.6509,17.6776,17.6063,17.633,250160.0
2019-08-08 12:50:00,19.78,19.82,19.76,19.81,209791.0,17.633,17.6687,17.6152,17.6598,209791.0
2019-08-08 13:00:00,19.82,19.87,19.8,19.81,193513.0,17.6687,17.7133,17.6509,17.6598,193513.0
2019-08-08 13:10:00,19.8,19.81,19.76,19.79,206370.0,17.6509,17.6598,17.6152,17.6419,206370.0
2019-08-08 13:20:00,19.79,19.82,19.77,19.78,214920.0,17.6419,17.6687,17.6241,17.633,214920.0
2019-08-08 13:30:00,19.78,19.83,19.77,19.82,191122.0,17.633,17.6776,17.6241,17.6687,191122.0
2019-08-08 13:40:00,19.83,19.85,19.81,19.83,161391.0,17.6776,17.6954,17.6598,17.6776,161391.0
2019-08-08 13:50:00,19.83,19.85,19.8,19.82,148242.0,17.6776,17.6954,17.6509,17.6687,148242.0
2019-08-08 14:00:00,19.82,19.83,19.78,19.8,255543.0,17.6687,17.6776,17.633,17.6509,255543.0
2019-08-08 14:10:00,19.8,19.92,19.79,19.91,246620.0,17.6509,17.7578,17.6419,17.7489,246620.0
2019-08-08 14:20:00,19.91,19.95,19.86,19.95,225117.0,17.7489,17.7846,17.7043,17.7846,225117.0
2019-08-08 14:30:00,19.95,20.0,19.94,19.98,404643.0,17.7846,17.8292,17.7757,17.8113,404643.0
2019-08-08 14:40:00,19.98,20.0,19.9,19.91,230466.0,17.8113,17.8292,17.74,17.7489,230466.0
2019-08-08 14:50:00,19.91,20.0,19.9,19.98,335478.0,17.7489,17.8292,17.74,17.8113,335478.0
2019-08-08 15:00:00,19.98,20.0,19.95,19.98,244981.0,17.8113,17.8292,17.7846,17.8113,244981.0
2019-08-08 15:10:00,19.97,19.98,19.91,19.94,238142.0,17.8024,17.8113,17.7489,17.7757,238142.0
2019-08-08 15:20:00,19.94,19.97,19.91,19.93,276667.0,17.7757,17.8024,17.7489,17.7667,276667.0
2019-08-08 15:30:00,19.92,20.0,19.91,19.98,462091.0,17.7578,17.8292,17.7489,17.8113,462091.0
2019-08-08 15:40:00,19.98,20.02,19.89,19.89,857241.0,17.8113,17.847,17.7311,17.7311,857241.0
2019-08-08 15:50:00,19.89,20.03,19.89,19.93,2699370.0,17.7311,17.8559,17.7311,17.7667,2699370.0
2019-08-09 09:30:00,19.93,20.03,19.75,19.93,557831.0,17.7667,17.8559,17.6063,17.7667,557831.0
2019-08-09 09:40:00,19.93,19.97,19.79,19.8,293264.0,17.7667,17.8024,17.6419,17.6509,293264.0
2019-08-09 09:50:00,19.79,19.85,19.71,19.78,465635.0,17.6419,17.6954,17.5706,17.633,465635.0
2019-08-09 10:00:00,19.79,19.85,19.69,19.7,267905.0,17.6419,17.6954,17.5528,17.5617,267905.0
2019-08-09 10:10:00,19.7,19.82,19.69,19.72,153627.0,17.5617,17.6687,17.5528,17.5795,153627.0
2019-08-09 10:20:00,19.71,19.73,19.55,19.57,310926.0,17.5706,17.5885,17.428,17.4458,310926.0
2019-08-09 10:30:00,19.56,19.62,19.5,19.62,379934.0,17.4369,17.4904,17.3834,17.4904,379934.0
2019-08-09 10:40:00,19.62,19.7,19.61,19.62,283127.0,17.4904,17.5617,17.4815,17.4904,283127.0
2019-08-09 10:50:00,19.62,19.63,19.51,19.52,195535.0,17.4904,17.4993,17.3923,17.4013,195535.0
2019-08-09 11:00:00,19.52,19.53,19.44,19.48,396121.0,17.4013,17.4102,17.3299,17.3656,396121.0
2019-08-09 11:10:00,19.48,19.57,19.48,19.51,271182.0,17.3656,17.4458,17.3656,17.3923,271182.0
2019-08-09 11:20:00,19.52,19.55,19.41,19.42,217855.0,17.4013,17.428,17.3032,17.3121,217855.0
2019-08-09 11:30:00,19.42,19.49,19.41,19.46,136110.0,17.3121,17.3745,17.3032,17.3478,136110.0
2019-08-09 11:40:00,19.46,19.57,19.45,19.57,186409.0,17.3478,17.4458,17.3388,17.4458,186409.0
2019-08-09 11:50:00,19.57,19.62,19.53,19.62,414598.0,17.4458,17.4904,17.4102,17.4904,414598.0
2019-08-09 12:00:00,19.62,19.74,19.62,19.69,321294.0,17.4904,17.5974,17.4904,17.5528,321294.0
2019-08-09 12:10:00,19.69,19.71,19.62,19.63,249538.0,17.5528,17.5706,17.4904,17.4993,249538.0
2019-08-09 12:20:00,19.63,19.71,19.62,19.67,212988.0,17.4993,17.5706,17.4904,17.535,212988.0
2019-08-09 12:30:00,19.68,19.72,19.66,19.71,252687.0,17.5439,17.5795,17.5261,17.5706,252687.0
2019-08-09 12:40:00,19.7,19.72,19.64,19.7,218152.0,17.5617,17.5795,17.5082,17.5617,218152.0
2019-08-09 12:50:00,19.7,19.79,19.68,19.69,293348.0,17.5617,17.6419,17.5439,17.5528,293348.0
2019-08-09 13:00:00,19.69,19.71,19.67,19.69,223463.0,17.5528,17.5706,17.535,17.5528,223463.0
2019-08-09 13:10:00,19.68,19.69,19.61,19.63,294181.0,17.5439,17.5528,17.4815,17.4993,294181.0
2019-08-09 13:20:00,19.63,19.64,19.56,19.61,109727.0,17.4993,17.5082,17.4369,17.4815,109727.0
2019-08-09 13:30:00,19.61,19.64,19.59,19.63,198690.0,17.4815,17.5082,17.4637,17.4993,198690.0
2019-08-09 13:40:00,19.63,19.64,19.59,19.63,249744.0,17.4993,17.5082,17.4637,17.4993,249744.0
2019-08-09 13:50:00,19.63,19.67,19.61,19.64,111704.0,17.4993,17.535,17.4815,17.5082,111704.0
2019-08-09 14:00:00,19.64,19.66,19.59,19.6,158719.0,17.5082,17.5261,17.4637,17.4726,158719.0
2019-08-09 14:10:00,19.6,19.64,19.59,19.62,144185.0,17.4726,17.5082,17.4637,17.4904,144185.0
2019-08-09 14:20:00,19.63,19.68,19.61,19.66,155391.0,17.4993,17.5439,17.4815,17.5261,155391.0
2019-08-09 14:30:00,19.67,19.67,19.61,19.64,145719.0,17.535,17.535,17.4815,17.5082,145719.0
2019-08-09 14:40:00,19.63,19.7,19.63,19.64,152382.0,17.4993,17.5617,17.4993,17.5082,152382.0
2019-08-09 14:50:00,19.64,19.65,19.59,19.65,180609.0,17.5082,17.5171,17.4637,17.5171,180609.0
2019-08-09 15:00:00,19.65,19.75,19.62,19.75,320763.0,17.5171,17.6063,17.4904,17.6063,320763.0
2019-08-09 15:10:00,19.75,19.76,19.69,19.7,226782.0,17.6063,17.6152,17.5528,17.5617,226782.0
2019-08-09 15:20:00,19.69,19.71,19.68,19.7,388895.0,17.5528,17.5706,17.5439,17.5617,388895.0
2019-08-09 15:30:00,19.69,19.72,19.66,19.66,465265.0,17.5528,17.5795,17.5261,17.5261,465265.0
2019-08-09 15:40:00,19.67,19.68,19.63,19.64,641096.0,17.535,17.5439,17.4993,17.5082,641096.0
2019-08-09 15:50:00,19.64,19.65,19.49,19.52,1696460.0,17.5082,17.5171,17.3745,17.4013,1696460.0
2019-08-12 09:30:00,19.42,19.56,19.32,19.44,392537.0,17.3121,17.4369,17.223,17.3299,392537.0
2019-08-12 09:40:00,19.45,19.47,19.27,19.33,126056.0,17.3388,17.3567,17.1784,17.2319,126056.0
2019-08-12 09:50:00,19.35,19.39,19.27,19.29,138492.0,17.2497,17.2854,17.1784,17.1962,138492.0
2019-08-12 10:00:00,19.3,19.39,19.29,19.33,225598.0,17.2051,17.2854,17.1962,17.2319,225598.0
2019-08-12 10:10:00,19.33,19.39,19.22,19.25,269822.0,17.2319,17.2854,17.1338,17.1606,269822.0
2019-08-12 10:20:00,19.24,19.39,19.23,19.36,122570.0,17.1516,17.2854,17.1427,17.2586,122570.0
2019-08-12 10:30:00,19.35,19.4,19.2,19.26,146309.0,17.2497,17.2943,17.116,17.1695,146309.0
2019-08-12 10:40:00,19.26,19.41,19.25,19.38,112096.0,17.1695,17.3032,17.1606,17.2764,112096.0
2019-08-12 10:50:00,19.38,19.47,19.37,19.39,152165.0,17.2764,17.3567,17.2675,17.2854,152165.0
2019-08-12 11:00:00,19.39,19.43,19.36,19.39,121968.0,17.2854,17.321,17.2586,17.2854,121968.0
2019-08-12 11:10:00,19.4,19.4,19.21,19.21,166142.0,17.2943,17.2943,17.1249,17.1249,166142.0
2019-08-12 11:20:00,19.22,19.24,19.15,19.18,183674.0,17.1338,17.1516,17.0714,17.0982,183674.0
2019-08-12 11:30:00,19.18,19.19,19.11,19.13,139977.0,17.0982,17.1071,17.0358,17.0536,139977.0
2019-08-12 11:40:00,19.12,19.24,19.1,19.23,217961.0,17.0447,17.1516,17.0268,17.1427,217961.0
2019-08-12 11:50:00,19.23,19.24,19.14,19.17,113970.0,17.1427,17.1516,17.0625,17.0892,113970.0
2019-08-12 12:00:00,19.18,19.24,19.16,19.23,98463.0,17.0982,17.1516,17.0803,17.1427,98463.0
2019-08-12 12:10:00,19.23,19.27,19.23,19.26,353824.0,17.1427,17.1784,17.1427,17.1695,353824.0
2019-08-12 12:20:00,19.27,19.32,19.26,19.27,324345.0,17.1784,17.223,17.1695,17.1784,324345.0
2019-08-12 12:30:00,19.27,19.28,19.2,19.23,121494.0,17.1784,17.1873,17.116,17.1427,121494.0
2019-08-12 12:40:00,19.23,19.23,19.17,19.23,100370.0,17.1427,17.1427,17.0892,17.1427,100370.0
2019-08-12 12:50:00,19.22,19.26,19.21,19.21,160079.0,17.1338,17.1695,17.1249,17.1249,160079.0
2019-08-12 13:00:00,19.21,19.25,19.21,19.23,172318.0,17.1249,17.1606,17.1249,17.1427,172318.0
2019-08-12 13:10:00,19.23,19.24,19.18,19.2,77009.0,17.1427,17.1516,17.0982,17.116,77009.0
2019-08-12 13:20:00,19.2,19.2,19.14,19.18,94263.0,17.116,17.116,17.0625,17.0982,94263.0
2019-08-12 13:30:00,19.18,19.21,19.15,19.19,73418.0,17.0982,17.1249,17.0714,17.1071,73418.0
2019-08-12 13:40:00,19.19,19.22,19.14,19.22,102587.0,17.1071,17.1338,17.0625,17.1338,102587.0
2019-08-12 13:50:00,19.21,19.26,19.2,19.24,106834.0,17.1249,17.1695,17.116,17.1516,106834.0
2019-08-12 14:00:00,19.24,19.27,19.21,19.23,481583.0,17.1516,17.1784,17.1249,17.1427,481583.0
2019-08-12 14:10:00,19.23,19.32,19.23,19.28,193392.0,17.1427,17.223,17.1427,17.1873,193392.0
2019-08-12 14:20:00,19.27,19.31,19.25,19.29,165599.0,17.1784,17.214,17.1606,17.1962,165599.0
2019-08-12 14:30:00,19.3,19.3,19.19,19.23,139191.0,17.2051,17.2051,17.1071,17.1427,139191.0
2019-08-12 14:40:00,19.23,19.24,19.15,19.15,164486.0,17.1427,17.1516,17.0714,17.0714,164486.0
2019-08-12 14:50:00,19.16,19.18,19.12,19.16,240784.0,17.0803,17.0982,17.0447,17.0803,240784.0
2019-08-12 15:00:00,19.16,19.28,19.16,19.26,234374.0,17.0803,17.1873,17.0803,17.1695,234374.0
2019-08-12 15:10:00,19.26,19.32,19.25,19.28,121756.0,17.1695,17.223,17.1606,17.1873,121756.0
2019-08-12 15:20:00,19.29,19.31,19.27,19.3,123679.0,17.1962,17.214,17.1784,17.2051,123679.0
2019-08-12 15:30:00,19.3,19.37,19.3,19.36,94386.0,17.2051,17.2675,17.2051,17.2586,94386.0
2019-08-12 15:40:00,19.37,19.4,19.37,19.4,114201.0,17.2675,17.2943,17.2675,17.2943,114201.0
2019-08-12 15:50:00,19.4,19.45,19.4,19.41,457531.0,17.2943,17.3388,17.2943,17.3032,457531.0
2019-08-13 09:30:00,19.35,19.49,19.18,19.44,369014.0,17.2497,17.3745,17.0982,17.3299,369014.0
2019-08-13 09:40:00,19.43,19.92,19.39,19.88,424856.0,17.321,17.7578,17.2854,17.7222,424856.0
2019-08-13 09:50:00,19.88,20.2,19.84,20.07,421336.0,17.7222,18.0074,17.6865,17.8916,421336.0
2019-08-13 10:00:00,20.06,20.15,19.9,19.95,299793.0,17.8826,17.9629,17.74,17.7846,299793.0
2019-08-13 10:10:00,19.95,20.18,19.88,20.18,269706.0,17.7846,17.9896,17.7222,17.9896,269706.0
2019-08-13 10:20:00,20.18,20.38,20.18,20.28,490517.0,17.9896,18.1679,17.9896,18.0788,490517.0
2019-08-13 10:30:00,20.28,20.3,20.1,20.11,373485.0,18.0788,18.0966,17.9183,17.9272,373485.0
2019-08-13 10:40:00,20.12,20.12,19.91,19.96,379794.0,17.9361,17.9361,17.7489,17.7935,379794.0
2019-08-13 10:50:00,19.94,20.04,19.93,19.97,295430.0,17.7757,17.8648,17.7667,17.8024,295430.0
2019-08-13 11:00:00,19.96,20.03,19.85,20.02,410873.0,17.7935,17.8559,17.6954,17.847,410873.0
2019-08-13 11:10:00,20.03,20.1,19.89,19.92,232624.0,17.8559,17.9183,17.7311,17.7578,232624.0
2019-08-13 11:20:00,19.92,19.99,19.88,19.93,300086.0,17.7578,17.8202,17.7222,17.7667,300086.0
2019-08-13 11:30:00,19.92,19.98,19.87,19.96,263817.0,17.7578,17.8113,17.7133,17.7935,263817.0
2019-08-13 11:40:00,19.96,19.97,19.88,19.93,332960.0,17.7935,17.8024,17.7222,17.7667,332960.0
2019-08-13 11:50:00,19.93,19.95,19.83,19.85,155472.0,17.7667,17.7846,17.6776,17.6954,155472.0
2019-08-13 12:00:00,19.85,19.88,19.76,19.8,256637.0,17.6954,17.7222,17.6152,17.6509,256637.0
2019-08-13 12:10:00,19.81,19.88,19.8,19.86,172214.0,17.6598,17.7222,17.6509,17.7043,172214.0
2019-08-13 12:20:00,19.86,19.9,19.81,19.83,144296.0,17.7043,17.74,17.6598,17.6776,144296.0
2019-08-13 12:30:00,19.84,19.84,19.72,19.79,215701.0,17.6865,17.6865,17.5795,17.6419,215701.0
2019-08-13 12:40:00,19.79,19.82,19.71,19.71,220539.0,17.6419,17.6687,17.5706,17.5706,220539.0
2019-08-13 12:50:00,19.71,19.75,19.68,19.71,210631.0,17.5706,17.6063,17.5439,17.5706,210631.0
2019-08-13 13:00:00,19.71,19.72,19.68,19.68,188213.0,17.5706,17.5795,17.5439,17.5439,188213.0
2019-08-13 13:10:00,19.69,19.69,19.58,19.61,466267.0,17.5528,17.5528,17.4547,17.4815,466267.0
2019-08-13 13:20:00,19.61,19.72,19.6,19.68,199650.0,17.4815,17.5795,17.4726,17.5439,199650.0
2019-08-13 13:30:00,19.68,19.73,19.66,19.67,160592.0,17.5439,17.5885,17.5261,17.535,160592.0
2019-08-13 13:40:00,19.67,19.75,19.66,19.7,121994.0,17.535,17.6063,17.5261,17.5617,121994.0
2019-08-13 13:50:00,19.7,19.71,19.6,19.61,236189.0,17.5617,17.5706,17.4726,17.4815,236189.0
2019-08-13 14:00:00,19.61,19.66,19.55,19.55,214445.0,17.4815,17.5261,17.428,17.428,214445.0
2019-08-13 14:10:00,19.55,19.58,19.53,19.55,113676.0,17.428,17.4547,17.4102,17.428,113676.0
2019-08-13 14:20:00,19.55,19.57,19.47,19.49,206911.0,17.428,17.4458,17.3567,17.3745,206911.0
2019-08-13 14:30:00,19.5,19.57,19.48,19.54,113559.0,17.3834,17.4458,17.3656,17.4191,113559.0
2019-08-13 14:40:00,19.54,19.56,19.5,19.51,79130.0,17.4191,17.4369,17.3834,17.3923,79130.0
2019-08-13 14:50:00,19.5,19.52,19.46,19.49,173130.0,17.3834,17.4013,17.3478,17.3745,173130.0
2019-08-13 15:00:00,19.48,19.5,19.41,19.44,187912.0,17.3656,17.3834,17.3032,17.3299,187912.0
2019-08-13 15:10:00,19.44,19.47,19.42,19.43,134585.0,17.3299,17.3567,17.3121,17.321,134585.0
2019-08-13 15:20:00,19.43,19.47,19.41,19.46,209903.0,17.321,17.3567,17.3032,17.3478,209903.0
2019-08-13 15:30:00,19.46,19.56,19.44,19.55,289782.0,17.3478,17.4369,17.3299,17.428,289782.0
2019-08-13 15:40:00,19.55,19.56,19.46,19.48,246760.0,17.428,17.4369,17.3478,17.3656,246760.0
2019-08-13 15:50:00,19.48,19.51,19.45,19.49,979286.0,17.3656,17.3923,17.3388,17.3745,979286.0
2019-08-14 09:30:00,18.97,19.0,18.62,18.7,715141.0,16.911,16.9377,16.5989,16.6703,715141.0
2019-08-14 09:40:00,18.72,18.79,18.56,18.64,505009.0,16.6881,16.7505,16.5455,16.6168,505009.0
2019-08-14 09:50:00,18.64,18.8,18.62,18.66,761936.0,16.6168,16.7594,16.5989,16.6346,761936.0
2019-08-14 10:00:00,18.66,18.7,18.5,18.5,493735.0,16.6346,16.6703,16.492,16.492,493735.0
2019-08-14 10:10:00,18.5,18.51,18.36,18.39,794506.0,16.492,16.5009,16.3672,16.3939,794506.0
2019-08-14 10:20:00,18.39,18.47,18.36,18.44,497184.0,16.3939,16.4652,16.3672,16.4385,497184.0
2019-08-14 10:30:00,18.44,18.46,18.25,18.27,633700.0,16.4385,16.4563,16.2691,16.2869,633700.0
2019-08-14 10:40:00,18.26,18.34,18.18,18.23,783391.0,16.278,16.3493,16.2067,16.2513,783391.0
2019-08-14 10:50:00,18.24,18.26,18.12,18.21,872658.0,16.2602,16.278,16.1532,16.2334,872658.0
2019-08-14 11:00:00,18.21,18.31,18.13,18.29,397435.0,16.2334,16.3226,16.1621,16.3048,397435.0
2019-08-14 11:10:00,18.27,18.32,18.17,18.26,252030.0,16.2869,16.3315,16.1978,16.278,252030.0
2019-08-14 11:20:00,18.26,18.45,18.24,18.37,705436.0,16.278,16.4474,16.2602,16.3761,705436.0
2019-08-14 11:30:00,18.37,18.38,18.26,18.32,620431.0,16.3761,16.385,16.278,16.3315,620431.0
2019-08-14 11:40:00,18.32,18.33,18.26,18.32,291086.0,16.3315,16.3404,16.278,16.3315,291086.0
2019-08-14 11:50:00,18.32,18.36,18.28,18.35,422941.0,16.3315,16.3672,16.2958,16.3582,422941.0
2019-08-14 12:00:00,18.34,18.34,18.25,18.27,269605.0,16.3493,16.3493,16.2691,16.2869,269605.0
2019-08-14 12:10:00,18.27,18.32,18.24,18.31,154365.0,16.2869,16.3315,16.2602,16.3226,154365.0
2019-08-14 12:20:00,18.31,18.33,18.27,18.29,146966.0,16.3226,16.3404,16.2869,16.3048,146966.0
2019-08-14 12:30:00,18.28,18.34,18.28,18.29,157622.0,16.2958,16.3493,16.2958,16.3048,157622.0
2019-08-14 12:40:00,18.29,18.3,18.16,18.16,136657.0,16.3048,16.3137,16.1889,16.1889,136657.0
2019-08-14 12:50:00,18.16,18.23,18.16,18.2,107438.0,16.1889,16.2513,16.1889,16.2245,107438.0
2019-08-14 13:00:00,18.21,18.25,18.17,18.21,153468.0,16.2334,16.2691,16.1978,16.2334,153468.0
2019-08-14 13:10:00,18.21,18.27,18.17,18.21,134897.0,16.2334,16.2869,16.1978,16.2334,134897.0
2019-08-14 13:20:00,18.21,18.38,18.19,18.32,243165.0,16.2334,16.385,16.2156,16.3315,243165.0
2019-08-14 13:30:00,18.32,18.34,18.26,18.29,267065.0,16.3315,16.3493,16.278,16.3048,267065.0
2019-08-14 13:40:00,18.29,18.32,18.26,18.3,348682.0,16.3048,16.3315,16.278,16.3137,348682.0
2019-08-14 13:50:00,18.31,18.31,18.26,18.28,108817.0,16.3226,16.3226,16.278,16.2958,108817.0
2019-08-14 14:00:00,18.28,18.32,18.26,18.3,218873.0,16.2958,16.3315,16.278,16.3137,218873.0
2019-08-14 14:10:00,18.3,18.33,18.27,18.31,246464.0,16.3137,16.3404,16.2869,16.3226,246464.0
2019-08-14 14:20:00,18.3,18.33,18.29,18.29,209879.0,16.3137,16.3404,16.3048,16.3048,209879.0
2019-08-14 14:30:00,18.29,18.32,18.24,18.27,334838.0,16.3048,16.3315,16.2602,16.2869,334838.0
2019-08-14 14:40:00,18.26,18.3,18.23,18.28,222761.0,16.278,16.3137,16.2513,16.2958,222761.0
2019-08-14 14:50:00,18.28,18.35,18.26,18.33,441131.0,16.2958,16.3582,16.278,16.3404,441131.0
2019-08-14 15:00:00,18.33,18.41,18.32,18.36,513499.0,16.3404,16.4117,16.3315,16.3672,513499.0
2019-08-14 15:10:00,18.35,18.36,18.3,18.32,539842.0,16.3582,16.3672,16.3137,16.3315,539842.0
2019-08-14 15:20:00,18.32,18.46,18.31,18.41,398757.0,16.3315,16.4563,16.3226,16.4117,398757.0
2019-08-14 15:30:00,18.4,18.42,18.31,18.38,295428.0,16.4028,16.4206,16.3226,16.385,295428.0
2019-08-14 15:40:00,18.38,18.41,18.32,18.35,505191.0,16.385,16.4117,16.3315,16.3582,505191.0
2019-08-14 15:50:00,18.35,18.39,18.32,18.32,1218168.0,16.3582,16.3939,16.3315,16.3315,1218168.0
2019-08-15 09:30:00,18.14,18.25,17.76,17.79,777284.0,16.171,16.2691,15.8323,15.859,777284.0
2019-08-15 09:40:00,17.79,17.9,17.66,17.75,601976.0,15.859,15.9571,15.7431,15.8234,601976.0
2019-08-15 09:50:00,17.74,17.85,17.68,17.82,528240.0,15.8145,15.9125,15.761,15.8858,528240.0
2019-08-15 10:00:00,17.81,17.94,17.57,17.6,615200.0,15.8769,15.9927,15.6629,15.6897,615200.0
2019-08-15 10:10:00,17.6,17.68,17.54,17.62,494438.0,15.6897,15.761,15.6362,15.7075,494438.0
2019-08-15 10:20:00,17.63,17.73,17.59,17.61,320020.0,15.7164,15.8055,15.6807,15.6986,320020.0
2019-08-15 10:30:00,17.61,17.7,17.54,17.55,373370.0,15.6986,15.7788,15.6362,15.6451,373370.0
2019-08-15 10:40:00,17.55,17.61,17.52,17.57,266690.0,15.6451,15.6986,15.6183,15.6629,266690.0
2019-08-15 10:50:00,17.57,17.66,17.56,17.64,302065.0,15.6629,15.7431,15.654,15.7253,302065.0
2019-08-15 11:00:00,17.63,17.63,17.53,17.61,392153.0,15.7164,15.7164,15.6273,15.6986,392153.0
2019-08-15 11:10:00,17.62,17.62,17.47,17.52,422412.0,15.7075,15.7075,15.5738,15.6183,422412.0
2019-08-15 11:20:00,17.51,17.66,17.46,17.66,288701.0,15.6094,15.7431,15.5648,15.7431,288701.0
2019-08-15 11:30:00,17.66,17.74,17.63,17.73,264051.0,15.7431,15.8145,15.7164,15.8055,264051.0
2019-08-15 11:40:00,17.74,17.77,17.68,17.75,494835.0,15.8145,15.8412,15.761,15.8234,494835.0
2019-08-15 11:50:00,17.76,17.86,17.7,17.86,433079.0,15.8323,15.9214,15.7788,15.9214,433079.0
2019-08-15 12:00:00,17.86,17.9,17.84,17.87,718576.0,15.9214,15.9571,15.9036,15.9303,718576.0
2019-08-15 12:10:00,17.87,17.88,17.82,17.84,359565.0,15.9303,15.9393,15.8858,15.9036,359565.0
2019-08-15 12:20:00,17.84,17.86,17.78,17.78,472388.0,15.9036,15.9214,15.8501,15.8501,472388.0
2019-08-15 12:30:00,17.78,17.95,17.78,17.92,389233.0,15.8501,16.0017,15.8501,15.9749,389233.0
2019-08-15 12:40:00,17.92,17.93,17.88,17.91,377657.0,15.9749,15.9838,15.9393,15.966,377657.0
2019-08-15 12:50:00,17.92,17.99,17.91,17.96,405356.0,15.9749,16.0373,15.966,16.0106,405356.0
2019-08-15 13:00:00,17.96,18.0,17.95,17.98,349167.0,16.0106,16.0462,16.0017,16.0284,349167.0
2019-08-15 13:10:00,17.97,18.01,17.95,18.0,274192.0,16.0195,16.0552,16.0017,16.0462,274192.0
2019-08-15 13:20:00,18.0,18.01,17.96,17.98,280196.0,16.0462,16.0552,16.0106,16.0284,280196.0
2019-08-15 13:30:00,17.97,18.02,17.96,17.98,244009.0,16.0195,16.0641,16.0106,16.0284,244009.0
2019-08-15 13:40:00,17.98,17.99,17.93,17.95,378019.0,16.0284,16.0373,15.9838,16.0017,378019.0
2019-08-15 13:50:00,17.95,17.95,17.79,17.8,445771.0,16.0017,16.0017,15.859,15.8679,445771.0
2019-08-15 14:00:00,17.81,17.87,17.79,17.8,275590.0,15.8769,15.9303,15.859,15.8679,275590.0
2019-08-15 14:10:00,17.8,17.89,17.79,17.87,258137.0,15.8679,15.9482,15.859,15.9303,258137.0
2019-08-15 14:20:00,17.87,17.96,17.86,17.94,267927.0,15.9303,16.0106,15.9214,15.9927,267927.0
2019-08-15 14:30:00,17.94,17.96,17.92,17.95,314070.0,15.9927,16.0106,15.9749,16.0017,314070.0
2019-08-15 14:40:00,17.95,18.04,17.92,18.04,448019.0,16.0017,16.0819,15.9749,16.0819,448019.0
2019-08-15 14:50:00,18.04,18.06,17.97,18.0,237353.0,16.0819,16.0997,16.0195,16.0462,237353.0
2019-08-15 15:00:00,18.0,18.14,17.99,18.13,519102.0,16.0462,16.171,16.0373,16.1621,519102.0
2019-08-15 15:10:00,18.13,18.2,18.12,18.2,720415.0,16.1621,16.2245,16.1532,16.2245,720415.0
2019-08-15 15:20:00,18.2,18.26,18.14,18.14,1229062.0,16.2245,16.278,16.171,16.171,1229062.0
2019-08-15 15:30:00,18.14,18.28,18.14,18.27,663549.0,16.171,16.2958,16.171,16.2869,663549.0
2019-08-15 15:40:00,18.27,18.29,18.23,18.25,844942.0,16.2869,16.3048,16.2513,16.2691,844942.0
2019-08-15 15:50:00,18.25,18.3,18.23,18.24,1896374.0,16.2691,16.3137,16.2513,16.2602,1896374.0
2019-08-16 09:30:00,18.35,18.45,18.22,18.38,871182.0,16.3582,16.4474,16.2424,16.385,871182.0
2019-08-16 09:40:00,18.37,18.45,18.27,18.28,362899.0,16.3761,16.4474,16.2869,16.2958,362899.0
2019-08-16 09:50:00,18.28,18.33,18.21,18.29,513506.0,16.2958,16.3404,16.2334,16.3048,513506.0
2019-08-16 10:00:00,18.29,18.31,18.2,18.29,259464.0,16.3048,16.3226,16.2245,16.3048,259464.0
2019-08-16 10:10:00,18.29,18.44,18.27,18.43,279729.0,16.3048,16.4385,16.2869,16.4296,279729.0
2019-08-16 10:20:00,18.44,18.56,18.39,18.41,525162.0,16.4385,16.5455,16.3939,16.4117,525162.0
2019-08-16 10:30:00,18.41,18.46,18.25,18.3,764403.0,16.4117,16.4563,16.2691,16.3137,764403.0
2019-08-16 10:40:00,18.3,18.46,18.3,18.45,233810.0,16.3137,16.4563,16.3137,16.4474,233810.0
2019-08-16 10:50:00,18.45,18.5,18.43,18.46,127086.0,16.4474,16.492,16.4296,16.4563,127086.0
2019-08-16 11:00:00,18.47,18.5,18.43,18.48,409086.0,16.4652,16.492,16.4296,16.4741,409086.0
2019-08-16 11:10:00,18.48,18.59,18.48,18.55,336913.0,16.4741,16.5722,16.4741,16.5365,336913.0
2019-08-16 11:20:00,18.56,18.67,18.55,18.65,286246.0,16.5455,16.6435,16.5365,16.6257,286246.0
2019-08-16 11:30:00,18.65,18.69,18.58,18.59,263082.0,16.6257,16.6613,16.5633,16.5722,263082.0
2019-08-16 11:40:00,18.59,18.67,18.56,18.66,261292.0,16.5722,16.6435,16.5455,16.6346,261292.0
2019-08-16 11:50:00,18.65,18.71,18.65,18.7,299858.0,16.6257,16.6792,16.6257,16.6703,299858.0
2019-08-16 12:00:00,18.69,18.72,18.67,18.69,370242.0,16.6613,16.6881,16.6435,16.6613,370242.0
2019-08-16 12:10:00,18.69,18.76,18.62,18.63,274395.0,16.6613,16.7237,16.5989,16.6079,274395.0
2019-08-16 12:20:00,18.63,18.66,18.61,18.65,198046.0,16.6079,16.6346,16.59,16.6257,198046.0
2019-08-16 12:30:00,18.65,18.78,18.62,18.78,275362.0,16.6257,16.7416,16.5989,16.7416,275362.0
2019-08-16 12:40:00,18.78,18.8,18.73,18.75,691896.0,16.7416,16.7594,16.697,16.7148,691896.0
2019-08-16 12:50:00,18.75,18.76,18.69,18.72,154535.0,16.7148,16.7237,16.6613,16.6881,154535.0
2019-08-16 13:00:00,18.71,18.72,18.62,18.68,91913.0,16.6792,16.6881,16.5989,16.6524,91913.0
2019-08-16 13:10:00,18.68,18.71,18.66,18.67,99920.0,16.6524,16.6792,16.6346,16.6435,99920.0
2019-08-16 13:20:00,18.67,18.69,18.64,18.64,75091.0,16.6435,16.6613,16.6168,16.6168,75091.0
2019-08-16 13:30:00,18.64,18.66,18.59,18.66,103469.0,16.6168,16.6346,16.5722,16.6346,103469.0
2019-08-16 13:40:00,18.66,18.73,18.65,18.72,161036.0,16.6346,16.697,16.6257,16.6881,161036.0
2019-08-16 13:50:00,18.72,18.75,18.71,18.75,105859.0,16.6881,16.7148,16.6792,16.7148,105859.0
2019-08-16 14:00:00,18.75,18.78,18.71,18.76,170861.0,16.7148,16.7416,16.6792,16.7237,170861.0
2019-08-16 14:10:00,18.76,18.77,18.71,18.72,160694.0,16.7237,16.7327,16.6792,16.6881,160694.0
2019-08-16 14:20:00,18.72,18.78,18.71,18.77,188992.0,16.6881,16.7416,16.6792,16.7327,188992.0
2019-08-16 14:30:00,18.77,18.78,18.71,18.71,372966.0,16.7327,16.7416,16.6792,16.6792,372966.0
2019-08-16 14:40:00,18.71,18.78,18.69,18.75,197672.0,16.6792,16.7416,16.6613,16.7148,197672.0
2019-08-16 14:50:00,18.75,18.77,18.68,18.69,125204.0,16.7148,16.7327,16.6524,16.6613,125204.0
2019-08-16 15:00:00,18.69,18.71,18.67,18.7,115982.0,16.6613,16.6792,16.6435,16.6703,115982.0
2019-08-16 15:10:00,18.7,18.8,18.68,18.79,352604.0,16.6703,16.7594,16.6524,16.7505,352604.0
2019-08-16 15:20:00,18.79,18.79,18.74,18.77,211186.0,16.7505,16.7505,16.7059,16.7327,211186.0
2019-08-16 15:30:00,18.77,18.88,18.76,18.87,453812.0,16.7327,16.8307,16.7237,16.8218,453812.0
2019-08-16 15:40:00,18.87,18.91,18.85,18.91,392266.0,16.8218,16.8575,16.804,16.8575,392266.0
2019-08-16 15:50:00,18.91,18.93,18.86,18.88,942408.0,16.8575,16.8753,16.8129,16.8307,942408.0
2019-08-19 09:30:00,19.33,19.48,19.27,19.38,464018.0,17.2319,17.3656,17.1784,17.2764,464018.0
2019-08-19 09:40:00,19.37,19.49,19.37,19.38,345989.0,17.2675,17.3745,17.2675,17.2764,345989.0
2019-08-19 09:50:00,19.38,19.45,19.28,19.34,242117.0,17.2764,17.3388,17.1873,17.2408,242117.0
2019-08-19 10:00:00,19.33,19.34,19.23,19.23,271247.0,17.2319,17.2408,17.1427,17.1427,271247.0
2019-08-19 10:10:00,19.23,19.23,19.13,19.17,201106.0,17.1427,17.1427,17.0536,17.0892,201106.0
2019-08-19 10:20:00,19.17,19.25,19.11,19.23,194692.0,17.0892,17.1606,17.0358,17.1427,194692.0
2019-08-19 10:30:00,19.22,19.25,19.16,19.24,402990.0,17.1338,17.1606,17.0803,17.1516,402990.0
2019-08-19 10:40:00,19.23,19.24,19.15,19.2,267703.0,17.1427,17.1516,17.0714,17.116,267703.0
2019-08-19 10:50:00,19.2,19.26,19.19,19.21,215518.0,17.116,17.1695,17.1071,17.1249,215518.0
2019-08-19 11:00:00,19.21,19.27,19.18,19.21,142921.0,17.1249,17.1784,17.0982,17.1249,142921.0
2019-08-19 11:10:00,19.21,19.27,19.19,19.21,193605.0,17.1249,17.1784,17.1071,17.1249,193605.0
2019-08-19 11:20:00,19.21,19.23,19.13,19.23,317168.0,17.1249,17.1427,17.0536,17.1427,317168.0
2019-08-19 11:30:00,19.22,19.24,19.2,19.23,208518.0,17.1338,17.1516,17.116,17.1427,208518.0
2019-08-19 11:40:00,19.22,19.23,19.15,19.16,378910.0,17.1338,17.1427,17.0714,17.0803,378910.0
2019-08-19 11:50:00,19.16,19.18,19.12,19.16,264171.0,17.0803,17.0982,17.0447,17.0803,264171.0
2019-08-19 12:00:00,19.16,19.23,19.13,19.21,263119.0,17.0803,17.1427,17.0536,17.1249,263119.0
2019-08-19 12:10:00,19.21,19.22,19.18,19.21,137793.0,17.1249,17.1338,17.0982,17.1249,137793.0
2019-08-19 12:20:00,19.21,19.23,19.2,19.22,143359.0,17.1249,17.1427,17.116,17.1338,143359.0
2019-08-19 12:30:00,19.22,19.23,19.19,19.22,234791.0,17.1338,17.1427,17.1071,17.1338,234791.0
2019-08-19 12:40:00,19.23,19.25,19.21,19.24,207128.0,17.1427,17.1606,17.1249,17.1516,207128.0
2019-08-19 12:50:00,19.23,19.25,19.22,19.23,193657.0,17.1427,17.1606,17.1338,17.1427,193657.0
2019-08-19 13:00:00,19.23,19.27,19.19,19.27,240228.0,17.1427,17.1784,17.1071,17.1784,240228.0
2019-08-19 13:10:00,19.27,19.29,19.24,19.27,172976.0,17.1784,17.1962,17.1516,17.1784,172976.0
2019-08-19 13:20:00,19.28,19.34,19.25,19.32,180278.0,17.1873,17.2408,17.1606,17.223,180278.0
2019-08-19 13:30:00,19.32,19.34,19.26,19.27,152056.0,17.223,17.2408,17.1695,17.1784,152056.0
2019-08-19 13:40:00,19.28,19.28,19.18,19.25,213692.0,17.1873,17.1873,17.0982,17.1606,213692.0
2019-08-19 13:50:00,19.25,19.26,19.24,19.26,96008.0,17.1606,17.1695,17.1516,17.1695,96008.0
2019-08-19 14:00:00,19.26,19.3,19.22,19.27,220744.0,17.1695,17.2051,17.1338,17.1784,220744.0
2019-08-19 14:10:00,19.28,19.29,19.22,19.25,385676.0,17.1873,17.1962,17.1338,17.1606,385676.0
2019-08-19 14:20:00,19.25,19.26,19.21,19.23,330970.0,17.1606,17.1695,17.1249,17.1427,330970.0
2019-08-19 14:30:00,19.23,19.25,19.15,19.15,372547.0,17.1427,17.1606,17.0714,17.0714,372547.0
2019-08-19 14:40:00,19.15,19.15,19.07,19.13,489232.0,17.0714,17.0714,17.0001,17.0536,489232.0
2019-08-19 14:50:00,19.13,19.19,19.12,19.16,308499.0,17.0536,17.1071,17.0447,17.0803,308499.0
2019-08-19 15:00:00,19.16,19.28,19.16,19.28,200876.0,17.0803,17.1873,17.0803,17.1873,200876.0
2019-08-19 15:10:00,19.28,19.29,19.23,19.24,283340.0,17.1873,17.1962,17.1427,17.1516,283340.0
2019-08-19 15:20:00,19.23,19.28,19.22,19.23,163727.0,17.1427,17.1873,17.1338,17.1427,163727.0
2019-08-19 15:30:00,19.24,19.34,19.23,19.33,612127.0,17.1516,17.2408,17.1427,17.2319,612127.0
2019-08-19 15:40:00,19.33,19.35,19.29,19.35,444401.0,17.2319,17.2497,17.1962,17.2497,444401.0
2019-08-19 15:50:00,19.35,19.38,19.31,19.32,1304412.0,17.2497,17.2764,17.214,17.223,1304412.0
2019-08-20 09:30:00,19.11,19.16,18.93,19.02,349654.0,17.0358,17.0803,16.8753,16.9555,349654.0
2019-08-20 09:40:00,19.02,19.05,18.88,18.88,290789.0,16.9555,16.9823,16.8307,16.8307,290789.0
2019-08-20 09:50:00,18.87,19.02,18.83,18.99,216299.0,16.8218,16.9555,16.7861,16.9288,216299.0
2019-08-20 10:00:00,19.0,19.05,18.91,19.01,236007.0,16.9377,16.9823,16.8575,16.9466,236007.0
2019-08-20 10:10:00,19.02,19.1,18.96,18.98,115442.0,16.9555,17.0268,16.902,16.9199,115442.0
2019-08-20 10:20:00,18.98,18.98,18.86,18.89,163743.0,16.9199,16.9199,16.8129,16.8396,163743.0
2019-08-20 10:30:00,18.89,18.91,18.81,18.89,125688.0,16.8396,16.8575,16.7683,16.8396,125688.0
2019-08-20 10:40:00,18.88,18.97,18.88,18.94,148042.0,16.8307,16.911,16.8307,16.8842,148042.0
2019-08-20 10:50:00,18.93,18.98,18.9,18.98,104408.0,16.8753,16.9199,16.8485,16.9199,104408.0
2019-08-20 11:00:00,18.98,19.03,18.91,18.93,165274.0,16.9199,16.9644,16.8575,16.8753,165274.0
2019-08-20 11:10:00,18.94,18.98,18.91,18.96,105725.0,16.8842,16.9199,16.8575,16.902,105725.0
2019-08-20 11:20:00,18.96,19.0,18.95,18.98,113303.0,16.902,16.9377,16.8931,16.9199,113303.0
2019-08-20 11:30:00,18.97,19.01,18.95,19.0,74191.0,16.911,16.9466,16.8931,16.9377,74191.0
2019-08-20 11:40:00,19.0,19.01,18.93,18.95,122303.0,16.9377,16.9466,16.8753,16.8931,122303.0
2019-08-20 11:50:00,18.95,18.98,18.93,18.97,94421.0,16.8931,16.9199,16.8753,16.911,94421.0
2019-08-20 12:00:00,18.97,19.05,18.97,19.01,98320.0,16.911,16.9823,16.911,16.9466,98320.0
2019-08-20 12:10:00,19.02,19.05,19.0,19.05,90814.0,16.9555,16.9823,16.9377,16.9823,90814.0
2019-08-20 12:20:00,19.05,19.1,19.04,19.08,158451.0,16.9823,17.0268,16.9734,17.009,158451.0
2019-08-20 12:30:00,19.09,19.09,19.03,19.07,209218.0,17.0179,17.0179,16.9644,17.0001,209218.0
2019-08-20 12:40:00,19.07,19.11,19.06,19.09,96119.0,17.0001,17.0358,16.9912,17.0179,96119.0
2019-08-20 12:50:00,19.09,19.12,19.07,19.08,61666.0,17.0179,17.0447,17.0001,17.009,61666.0
2019-08-20 13:00:00,19.07,19.09,19.06,19.07,67000.0,17.0001,17.0179,16.9912,17.0001,67000.0
2019-08-20 13:10:00,19.07,19.09,19.04,19.05,48085.0,17.0001,17.0179,16.9734,16.9823,48085.0
2019-08-20 13:20:00,19.05,19.06,19.02,19.04,100104.0,16.9823,16.9912,16.9555,16.9734,100104.0
2019-08-20 13:30:00,19.04,19.05,18.96,18.99,145320.0,16.9734,16.9823,16.902,16.9288,145320.0
2019-08-20 13:40:00,19.0,19.03,18.94,19.02,282526.0,16.9377,16.9644,16.8842,16.9555,282526.0
2019-08-20 13:50:00,19.03,19.13,19.02,19.13,182155.0,16.9644,17.0536,16.9555,17.0536,182155.0
2019-08-20 14:00:00,19.13,19.18,19.12,19.15,147337.0,17.0536,17.0982,17.0447,17.0714,147337.0
2019-08-20 14:10:00,19.15,19.18,19.12,19.15,97800.0,17.0714,17.0982,17.0447,17.0714,97800.0
2019-08-20 14:20:00,19.15,19.16,19.11,19.12,108512.0,17.0714,17.0803,17.0358,17.0447,108512.0
2019-08-20 14:30:00,19.11,19.13,19.09,19.12,84924.0,17.0358,17.0536,17.0179,17.0447,84924.0
2019-08-20 14:40:00,19.11,19.16,19.11,19.14,121070.0,17.0358,17.0803,17.0358,17.0625,121070.0
2019-08-20 14:50:00,19.14,19.15,19.12,19.14,91200.0,17.0625,17.0714,17.0447,17.0625,91200.0
2019-08-20 15:00:00,19.14,19.15,19.08,19.12,179385.0,17.0625,17.0714,17.009,17.0447,179385.0
2019-08-20 15:10:00,19.12,19.14,19.06,19.09,110153.0,17.0447,17.0625,16.9912,17.0179,110153.0
2019-08-20 15:20:00,19.09,19.15,19.07,19.14,224021.0,17.0179,17.0714,17.0001,17.0625,224021.0
2019-08-20 15:30:00,19.14,19.18,19.1,19.18,237000.0,17.0625,17.0982,17.0268,17.0982,237000.0
2019-08-20 15:40:00,19.18,19.19,19.13,19.16,269524.0,17.0982,17.1071,17.0536,17.0803,269524.0
2019-08-20 15:50:00,19.16,19.17,19.04,19.06,929351.0,17.0803,17.0892,16.9734,16.9912,929351.0
2019-08-21 09:30:00,19.3,19.36,19.11,19.11,247325.0,17.2051,17.2586,17.0358,17.0358,247325.0
2019-08-21 09:40:00,19.12,19.33,19.11,19.3,262455.0,17.0447,17.2319,17.0358,17.2051,262455.0
2019-08-21 09:50:00,19.3,19.31,19.16,19.17,215902.0,17.2051,17.214,17.0803,17.0892,215902.0
2019-08-21 10:00:00,19.17,19.22,19.11,19.16,175133.0,17.0892,17.1338,17.0358,17.0803,175133.0
2019-08-21 10:10:00,19.17,19.21,19.09,19.11,183490.0,17.0892,17.1249,17.0179,17.0358,183490.0
2019-08-21 10:20:00,19.12,19.19,19.11,19.14,192946.0,17.0447,17.1071,17.0358,17.0625,192946.0
2019-08-21 10:30:00,19.14,19.14,18.87,18.88,275143.0,17.0625,17.0625,16.8218,16.8307,275143.0
2019-08-21 10:40:00,18.88,18.9,18.78,18.81,229823.0,16.8307,16.8485,16.7416,16.7683,229823.0
2019-08-21 10:50:00,18.81,18.89,18.8,18.83,307682.0,16.7683,16.8396,16.7594,16.7861,307682.0
2019-08-21 11:00:00,18.83,18.94,18.78,18.91,322620.0,16.7861,16.8842,16.7416,16.8575,322620.0
2019-08-21 11:10:00,18.9,18.93,18.79,18.79,145480.0,16.8485,16.8753,16.7505,16.7505,145480.0
2019-08-21 11:20:00,18.8,18.86,18.77,18.85,122631.0,16.7594,16.8129,16.7327,16.804,122631.0
2019-08-21 11:30:00,18.84,18.91,18.82,18.89,140230.0,16.7951,16.8575,16.7772,16.8396,140230.0
2019-08-21 11:40:00,18.89,18.91,18.82,18.84,87667.0,16.8396,16.8575,16.7772,16.7951,87667.0
2019-08-21 11:50:00,18.83,18.84,18.76,18.82,133392.0,16.7861,16.7951,16.7237,16.7772,133392.0
2019-08-21 12:00:00,18.81,18.85,18.81,18.82,111775.0,16.7683,16.804,16.7683,16.7772,111775.0
2019-08-21 12:10:00,18.82,18.88,18.8,18.88,228810.0,16.7772,16.8307,16.7594,16.8307,228810.0
2019-08-21 12:20:00,18.88,18.88,18.82,18.84,201185.0,16.8307,16.8307,16.7772,16.7951,201185.0
2019-08-21 12:30:00,18.84,18.85,18.78,18.79,134321.0,16.7951,16.804,16.7416,16.7505,134321.0
2019-08-21 12:40:00,18.79,18.8,18.71,18.72,181603.0,16.7505,16.7594,16.6792,16.6881,181603.0
2019-08-21 12:50:00,18.71,18.76,18.69,18.75,170997.0,16.6792,16.7237,16.6613,16.7148,170997.0
2019-08-21 13:00:00,18.75,18.76,18.72,18.73,176673.0,16.7148,16.7237,16.6881,16.697,176673.0
2019-08-21 13:10:00,18.73,18.79,18.71,18.74,201690.0,16.697,16.7505,16.6792,16.7059,201690.0
2019-08-21 13:20:00,18.73,18.75,18.69,18.71,350974.0,16.697,16.7148,16.6613,16.6792,350974.0
2019-08-21 13:30:00,18.71,18.83,18.71,18.79,198806.0,16.6792,16.7861,16.6792,16.7505,198806.0
2019-08-21 13:40:00,18.79,18.8,18.75,18.75,152159.0,16.7505,16.7594,16.7148,16.7148,152159.0
2019-08-21 13:50:00,18.75,18.76,18.7,18.71,165151.0,16.7148,16.7237,16.6703,16.6792,165151.0
2019-08-21 14:00:00,18.72,18.77,18.66,18.71,168308.0,16.6881,16.7327,16.6346,16.6792,168308.0
2019-08-21 14:10:00,18.71,18.8,18.69,18.78,179623.0,16.6792,16.7594,16.6613,16.7416,179623.0
2019-08-21 14:20:00,18.78,18.78,18.66,18.67,173628.0,16.7416,16.7416,16.6346,16.6435,173628.0
2019-08-21 14:30:00,18.67,18.73,18.64,18.66,195382.0,16.6435,16.697,16.6168,16.6346,195382.0
2019-08-21 14:40:00,18.66,18.72,18.66,18.69,130049.0,16.6346,16.6881,16.6346,16.6613,130049.0
2019-08-21 14:50:00,18.69,18.73,18.67,18.71,171034.0,16.6613,16.697,16.6435,16.6792,171034.0
2019-08-21 15:00:00,18.71,18.73,18.67,18.7,207007.0,16.6792,16.697,16.6435,16.6703,207007.0
2019-08-21 15:10:00,18.71,18.72,18.66,18.68,216730.0,16.6792,16.6881,16.6346,16.6524,216730.0
2019-08-21 15:20:00,18.68,18.74,18.67,18.71,232722.0,16.6524,16.7059,16.6435,16.6792,232722.0
2019-08-21 15:30:00,18.71,18.76,18.66,18.66,357929.0,16.6792,16.7237,16.6346,16.6346,357929.0
2019-08-21 15:40:00,18.66,18.68,18.64,18.68,372207.0,16.6346,16.6524,16.6168,16.6524,372207.0
2019-08-21 15:50:00,18.68,18.68,18.59,18.61,1115052.0,16.6524,16.6524,16.5722,16.59,1115052.0
2019-08-22 09:30:00,18.85,19.01,18.78,18.96,595512.0,16.804,16.9466,16.7416,16.902,595512.0
2019-08-22 09:40:00,18.96,19.02,18.82,18.92,287341.0,16.902,16.9555,16.7772,16.8664,287341.0
2019-08-22 09:50:00,18.91,19.1,18.9,19.08,293603.0,16.8575,17.0268,16.8485,17.009,293603.0
2019-08-22 10:00:00,19.09,19.2,19.05,19.15,420429.0,17.0179,17.116,16.9823,17.0714,420429.0
2019-08-22 10:10:00,19.15,19.16,19.05,19.06,283048.0,17.0714,17.0803,16.9823,16.9912,283048.0
2019-08-22 10:20:00,19.05,19.06,18.97,18.99,212293.0,16.9823,16.9912,16.911,16.9288,212293.0
2019-08-22 10:30:00,19.0,19.03,18.9,18.98,283698.0,16.9377,16.9644,16.8485,16.9199,283698.0
2019-08-22 10:40:00,18.99,19.06,18.97,19.05,304902.0,16.9288,16.9912,16.911,16.9823,304902.0
2019-08-22 10:50:00,19.05,19.05,18.88,19.01,447894.0,16.9823,16.9823,16.8307,16.9466,447894.0
2019-08-22 11:00:00,19.02,19.14,18.99,19.12,249728.0,16.9555,17.0625,16.9288,17.0447,249728.0
2019-08-22 11:10:00,19.12,19.12,19.05,19.06,151504.0,17.0447,17.0447,16.9823,16.9912,151504.0
2019-08-22 11:20:00,19.06,19.12,18.96,18.97,211210.0,16.9912,17.0447,16.902,16.911,211210.0
2019-08-22 11:30:00,18.97,19.1,18.94,19.03,167892.0,16.911,17.0268,16.8842,16.9644,167892.0
2019-08-22 11:40:00,19.03,19.08,19.0,19.03,144921.0,16.9644,17.009,16.9377,16.9644,144921.0
2019-08-22 11:50:00,19.03,19.05,18.98,19.0,169246.0,16.9644,16.9823,16.9199,16.9377,169246.0
2019-08-22 12:00:00,18.99,19.04,18.98,19.0,180702.0,16.9288,16.9734,16.9199,16.9377,180702.0
2019-08-22 12:10:00,19.0,19.02,18.96,19.0,221916.0,16.9377,16.9555,16.902,16.9377,221916.0
2019-08-22 12:20:00,18.99,19.01,18.98,19.01,125032.0,16.9288,16.9466,16.9199,16.9466,125032.0
2019-08-22 12:30:00,19.01,19.02,18.98,18.99,212406.0,16.9466,16.9555,16.9199,16.9288,212406.0
2019-08-22 12:40:00,18.98,19.02,18.96,18.97,148661.0,16.9199,16.9555,16.902,16.911,148661.0
2019-08-22 12:50:00,18.97,18.98,18.92,18.95,268558.0,16.911,16.9199,16.8664,16.8931,268558.0
2019-08-22 13:00:00,18.95,19.0,18.95,18.98,253775.0,16.8931,16.9377,16.8931,16.9199,253775.0
2019-08-22 13:10:00,18.97,19.0,18.96,18.98,133029.0,16.911,16.9377,16.902,16.9199,133029.0
2019-08-22 13:20:00,18.98,19.0,18.96,18.98,172408.0,16.9199,16.9377,16.902,16.9199,172408.0
2019-08-22 13:30:00,18.98,18.99,18.95,18.96,218068.0,16.9199,16.9288,16.8931,16.902,218068.0
2019-08-22 13:40:00,18.96,18.98,18.94,18.98,170495.0,16.902,16.9199,16.8842,16.9199,170495.0
2019-08-22 13:50:00,18.98,18.98,18.91,18.93,368983.0,16.9199,16.9199,16.8575,16.8753,368983.0
2019-08-22 14:00:00,18.93,18.95,18.9,18.91,270732.0,16.8753,16.8931,16.8485,16.8575,270732.0
2019-08-22 14:10:00,18.91,18.92,18.87,18.89,295554.0,16.8575,16.8664,16.8218,16.8396,295554.0
2019-08-22 14:20:00,18.89,18.91,18.85,18.85,172458.0,16.8396,16.8575,16.804,16.804,172458.0
2019-08-22 14:30:00,18.86,18.91,18.85,18.89,234028.0,16.8129,16.8575,16.804,16.8396,234028.0
2019-08-22 14:40:00,18.89,18.9,18.87,18.89,199371.0,16.8396,16.8485,16.8218,16.8396,199371.0
2019-08-22 14:50:00,18.89,18.89,18.77,18.77,266077.0,16.8396,16.8396,16.7327,16.7327,266077.0
2019-08-22 15:00:00,18.77,18.79,18.76,18.78,194850.0,16.7327,16.7505,16.7237,16.7416,194850.0
2019-08-22 15:10:00,18.78,18.8,18.76,18.79,300895.0,16.7416,16.7594,16.7237,16.7505,300895.0
2019-08-22 15:20:00,18.78,18.78,18.72,18.75,359868.0,16.7416,16.7416,16.6881,16.7148,359868.0
2019-08-22 15:30:00,18.75,18.78,18.72,18.74,499679.0,16.7148,16.7416,16.6881,16.7059,499679.0
2019-08-22 15:40:00,18.74,18.75,18.67,18.69,401256.0,16.7059,16.7148,16.6435,16.6613,401256.0
2019-08-22 15:50:00,18.69,18.74,18.66,18.66,1022651.0,16.6613,16.7059,16.6346,16.6346,1022651.0
2019-08-23 09:30:00,18.3,18.33,18.13,18.21,460104.0,16.3137,16.3404,16.1621,16.2334,460104.0
2019-08-23 09:40:00,18.21,18.28,18.16,18.18,303472.0,16.2334,16.2958,16.1889,16.2067,303472.0
2019-08-23 09:50:00,18.17,18.35,18.14,18.33,289335.0,16.1978,16.3582,16.171,16.3404,289335.0
2019-08-23 10:00:00,18.32,18.44,18.28,18.33,246911.0,16.3315,16.4385,16.2958,16.3404,246911.0
2019-08-23 10:10:00,18.32,18.43,18.22,18.41,173515.0,16.3315,16.4296,16.2424,16.4117,173515.0
2019-08-23 10:20:00,18.41,18.44,18.38,18.42,223153.0,16.4117,16.4385,16.385,16.4206,223153.0
2019-08-23 10:30:00,18.42,18.57,18.41,18.55,237621.0,16.4206,16.5544,16.4117,16.5365,237621.0
2019-08-23 10:40:00,18.55,18.58,18.36,18.37,253160.0,16.5365,16.5633,16.3672,16.3761,253160.0
2019-08-23 10:50:00,18.37,18.52,18.36,18.47,222997.0,16.3761,16.5098,16.3672,16.4652,222997.0
2019-08-23 11:00:00,18.45,18.46,18.2,18.2,496106.0,16.4474,16.4563,16.2245,16.2245,496106.0
2019-08-23 11:10:00,18.21,18.32,18.17,18.25,255225.0,16.2334,16.3315,16.1978,16.2691,255225.0
2019-08-23 11:20:00,18.24,18.26,18.15,18.21,168564.0,16.2602,16.278,16.18,16.2334,168564.0
2019-08-23 11:30:00,18.21,18.23,18.04,18.13,239379.0,16.2334,16.2513,16.0819,16.1621,239379.0
2019-08-23 11:40:00,18.12,18.12,17.98,18.03,338663.0,16.1532,16.1532,16.0284,16.073,338663.0
2019-08-23 11:50:00,18.03,18.05,17.96,18.0,316781.0,16.073,16.0908,16.0106,16.0462,316781.0
2019-08-23 12:00:00,18.0,18.06,17.95,18.04,160267.0,16.0462,16.0997,16.0017,16.0819,160267.0
2019-08-23 12:10:00,18.03,18.09,18.0,18.07,217388.0,16.073,16.1265,16.0462,16.1086,217388.0
2019-08-23 12:20:00,18.07,18.07,17.96,17.98,200088.0,16.1086,16.1086,16.0106,16.0284,200088.0
2019-08-23 12:30:00,17.97,18.06,17.97,18.04,169388.0,16.0195,16.0997,16.0195,16.0819,169388.0
2019-08-23 12:40:00,18.03,18.04,17.89,17.9,219643.0,16.073,16.0819,15.9482,15.9571,219643.0
2019-08-23 12:50:00,17.9,18.01,17.89,17.98,228307.0,15.9571,16.0552,15.9482,16.0284,228307.0
2019-08-23 13:00:00,17.98,18.03,17.95,17.96,165131.0,16.0284,16.073,16.0017,16.0106,165131.0
2019-08-23 13:10:00,17.97,18.02,17.93,17.94,170613.0,16.0195,16.0641,15.9838,15.9927,170613.0
2019-08-23 13:20:00,17.94,17.98,17.9,17.98,143395.0,15.9927,16.0284,15.9571,16.0284,143395.0
2019-08-23 13:30:00,17.97,18.02,17.95,18.0,131736.0,16.0195,16.0641,16.0017,16.0462,131736.0
2019-08-23 13:40:00,17.99,18.01,17.93,17.98,153335.0,16.0373,16.0552,15.9838,16.0284,153335.0
2019-08-23 13:50:00,17.97,17.97,17.93,17.95,80867.0,16.0195,16.0195,15.9838,16.0017,80867.0
2019-08-23 14:00:00,17.94,17.95,17.9,17.93,197281.0,15.9927,16.0017,15.9571,15.9838,197281.0
2019-08-23 14:10:00,17.94,18.0,17.93,17.98,266410.0,15.9927,16.0462,15.9838,16.0284,266410.0
2019-08-23 14:20:00,17.98,18.01,17.9,17.91,161457.0,16.0284,16.0552,15.9571,15.966,161457.0
2019-08-23 14:30:00,17.91,17.98,17.9,17.93,207191.0,15.966,16.0284,15.9571,15.9838,207191.0
2019-08-23 14:40:00,17.93,17.93,17.8,17.8,225116.0,15.9838,15.9838,15.8679,15.8679,225116.0
2019-08-23 14:50:00,17.8,17.94,17.8,17.93,195150.0,15.8679,15.9927,15.8679,15.9838,195150.0
2019-08-23 15:00:00,17.93,18.01,17.89,17.94,287929.0,15.9838,16.0552,15.9482,15.9927,287929.0
2019-08-23 15:10:00,17.94,17.95,17.87,17.91,279385.0,15.9927,16.0017,15.9303,15.966,279385.0
2019-08-23 15:20:00,17.91,17.92,17.84,17.86,240753.0,15.966,15.9749,15.9036,15.9214,240753.0
2019-08-23 15:30:00,17.85,17.88,17.8,17.82,303232.0,15.9125,15.9393,15.8679,15.8858,303232.0
2019-08-23 15:40:00,17.81,17.85,17.76,17.78,545649.0,15.8769,15.9125,15.8323,15.8501,545649.0
2019-08-23 15:50:00,17.78,17.78,17.65,17.73,1629684.0,15.8501,15.8501,15.7342,15.8055,1629684.0
2019-08-26 09:30:00,18.01,18.14,17.75,17.76,586304.0,16.0552,16.171,15.8234,15.8323,586304.0
2019-08-26 09:40:00,17.77,17.81,17.71,17.74,249033.0,15.8412,15.8769,15.7877,15.8145,249033.0
2019-08-26 09:50:00,17.75,17.79,17.7,17.72,172890.0,15.8234,15.859,15.7788,15.7966,172890.0
2019-08-26 10:00:00,17.72,17.78,17.68,17.69,306382.0,15.7966,15.8501,15.761,15.7699,306382.0
2019-08-26 10:10:00,17.67,17.7,17.62,17.7,195107.0,15.7521,15.7788,15.7075,15.7788,195107.0
2019-08-26 10:20:00,17.7,17.79,17.65,17.72,194203.0,15.7788,15.859,15.7342,15.7966,194203.0
2019-08-26 10:30:00,17.71,17.72,17.65,17.68,163213.0,15.7877,15.7966,15.7342,15.761,163213.0
2019-08-26 10:40:00,17.67,17.68,17.61,17.63,223781.0,15.7521,15.761,15.6986,15.7164,223781.0
2019-08-26 10:50:00,17.64,17.64,17.5,17.52,208911.0,15.7253,15.7253,15.6005,15.6183,208911.0
2019-08-26 11:00:00,17.52,17.57,17.5,17.55,166074.0,15.6183,15.6629,15.6005,15.6451,166074.0
2019-08-26 11:10:00,17.55,17.6,17.51,17.58,309798.0,15.6451,15.6897,15.6094,15.6718,309798.0
2019-08-26 11:20:00,17.58,17.72,17.58,17.69,198616.0,15.6718,15.7966,15.6718,15.7699,198616.0
2019-08-26 11:30:00,17.69,17.76,17.67,17.74,197194.0,15.7699,15.8323,15.7521,15.8145,197194.0
2019-08-26 11:40:00,17.74,17.75,17.7,17.71,136554.0,15.8145,15.8234,15.7788,15.7877,136554.0
2019-08-26 11:50:00,17.72,17.84,17.7,17.82,274306.0,15.7966,15.9036,15.7788,15.8858,274306.0
2019-08-26 12:00:00,17.82,17.86,17.79,17.84,127634.0,15.8858,15.9214,15.859,15.9036,127634.0
2019-08-26 12:10:00,17.83,17.84,17.75,17.76,141489.0,15.8947,15.9036,15.8234,15.8323,141489.0
2019-08-26 12:20:00,17.76,17.82,17.76,17.79,116740.0,15.8323,15.8858,15.8323,15.859,116740.0
2019-08-26 12:30:00,17.78,17.8,17.74,17.74,77406.0,15.8501,15.8679,15.8145,15.8145,77406.0
2019-08-26 12:40:00,17.75,17.75,17.72,17.73,93652.0,15.8234,15.8234,15.7966,15.8055,93652.0
2019-08-26 12:50:00,17.73,17.78,17.71,17.78,92042.0,15.8055,15.8501,15.7877,15.8501,92042.0
2019-08-26 13:00:00,17.78,17.81,17.76,17.78,89076.0,15.8501,15.8769,15.8323,15.8501,89076.0
2019-08-26 13:10:00,17.79,17.79,17.7,17.7,84527.0,15.859,15.859,15.7788,15.7788,84527.0
2019-08-26 13:20:00,17.7,17.76,17.69,17.72,171082.0,15.7788,15.8323,15.7699,15.7966,171082.0
2019-08-26 13:30:00,17.72,17.72,17.67,17.68,98006.0,15.7966,15.7966,15.7521,15.761,98006.0
2019-08-26 13:40:00,17.68,17.7,17.65,17.65,110460.0,15.761,15.7788,15.7342,15.7342,110460.0
2019-08-26 13:50:00,17.66,17.66,17.6,17.63,120464.0,15.7431,15.7431,15.6897,15.7164,120464.0
2019-08-26 14:00:00,17.62,17.63,17.56,17.59,183887.0,15.7075,15.7164,15.654,15.6807,183887.0
2019-08-26 14:10:00,17.58,17.59,17.53,17.57,136540.0,15.6718,15.6807,15.6273,15.6629,136540.0
2019-08-26 14:20:00,17.57,17.59,17.56,17.57,110225.0,15.6629,15.6807,15.654,15.6629,110225.0
2019-08-26 14:30:00,17.57,17.59,17.56,17.57,155152.0,15.6629,15.6807,15.654,15.6629,155152.0
2019-08-26 14:40:00,17.57,17.58,17.5,17.51,212304.0,15.6629,15.6718,15.6005,15.6094,212304.0
2019-08-26 14:50:00,17.51,17.51,17.45,17.46,264080.0,15.6094,15.6094,15.5559,15.5648,264080.0
2019-08-26 15:00:00,17.46,17.49,17.4,17.43,316961.0,15.5648,15.5916,15.5114,15.5381,316961.0
2019-08-26 15:10:00,17.43,17.5,17.43,17.46,223645.0,15.5381,15.6005,15.5381,15.5648,223645.0
2019-08-26 15:20:00,17.46,17.47,17.43,17.46,207271.0,15.5648,15.5738,15.5381,15.5648,207271.0
2019-08-26 15:30:00,17.46,17.5,17.39,17.39,441183.0,15.5648,15.6005,15.5024,15.5024,441183.0
2019-08-26 15:40:00,17.39,17.41,17.36,17.38,575809.0,15.5024,15.5203,15.4757,15.4935,575809.0
2019-08-26 15:50:00,17.38,17.51,17.37,17.49,1615735.0,15.4935,15.6094,15.4846,15.5916,1615735.0
2019-08-27 09:30:00,17.7,17.79,17.59,17.63,328718.0,15.7788,15.859,15.6807,15.7164,328718.0
2019-08-27 09:40:00,17.63,17.64,17.51,17.63,270437.0,15.7164,15.7253,15.6094,15.7164,270437.0
2019-08-27 09:50:00,17.63,17.68,17.57,17.64,195445.0,15.7164,15.761,15.6629,15.7253,195445.0
2019-08-27 10:00:00,17.65,17.71,17.58,17.62,159363.0,15.7342,15.7877,15.6718,15.7075,159363.0
2019-08-27 10:10:00,17.62,17.63,17.54,17.6,139297.0,15.7075,15.7164,15.6362,15.6897,139297.0
2019-08-27 10:20:00,17.61,17.66,17.6,17.63,140698.0,15.6986,15.7431,15.6897,15.7164,140698.0
2019-08-27 10:30:00,17.63,17.74,17.62,17.67,183496.0,15.7164,15.8145,15.7075,15.7521,183496.0
2019-08-27 10:40:00,17.66,17.67,17.58,17.6,149651.0,15.7431,15.7521,15.6718,15.6897,149651.0
2019-08-27 10:50:00,17.6,17.65,17.59,17.63,210216.0,15.6897,15.7342,15.6807,15.7164,210216.0
2019-08-27 11:00:00,17.62,17.63,17.59,17.59,157971.0,15.7075,15.7164,15.6807,15.6807,157971.0
2019-08-27 11:10:00,17.6,17.61,17.51,17.52,236116.0,15.6897,15.6986,15.6094,15.6183,236116.0
2019-08-27 11:20:00,17.52,17.54,17.49,17.54,201133.0,15.6183,15.6362,15.5916,15.6362,201133.0
2019-08-27 11:30:00,17.54,17.6,17.54,17.59,195871.0,15.6362,15.6897,15.6362,15.6807,195871.0
2019-08-27 11:40:00,17.58,17.64,17.56,17.64,310948.0,15.6718,15.7253,15.654,15.7253,310948.0
2019-08-27 11:50:00,17.63,17.64,17.49,17.49,222673.0,15.7164,15.7253,15.5916,15.5916,222673.0
2019-08-27 12:00:00,17.48,17.49,17.4,17.41,169297.0,15.5827,15.5916,15.5114,15.5203,169297.0
2019-08-27 12:10:00,17.41,17.44,17.38,17.41,143963.0,15.5203,15.547,15.4935,15.5203,143963.0
2019-08-27 12:20:00,17.41,17.45,17.4,17.44,127765.0,15.5203,15.5559,15.5114,15.547,127765.0
2019-08-27 12:30:00,17.43,17.45,17.33,17.33,140702.0,15.5381,15.5559,15.449,15.449,140702.0
2019-08-27 12:40:00,17.33,17.37,17.29,17.36,175758.0,15.449,15.4846,15.4133,15.4757,175758.0
2019-08-27 12:50:00,17.36,17.37,17.31,17.35,113898.0,15.4757,15.4846,15.4311,15.4668,113898.0
2019-08-27 13:00:00,17.35,17.38,17.32,17.36,147176.0,15.4668,15.4935,15.44,15.4757,147176.0
2019-08-27 13:10:00,17.37,17.37,17.3,17.32,117229.0,15.4846,15.4846,15.4222,15.44,117229.0
2019-08-27 13:20:00,17.31,17.42,17.31,17.42,139612.0,15.4311,15.5292,15.4311,15.5292,139612.0
2019-08-27 13:30:00,17.41,17.49,17.4,17.47,556599.0,15.5203,15.5916,15.5114,15.5738,556599.0
2019-08-27 13:40:00,17.47,17.48,17.43,17.45,261029.0,15.5738,15.5827,15.5381,15.5559,261029.0
2019-08-27 13:50:00,17.45,17.46,17.38,17.4,149791.0,15.5559,15.5648,15.4935,15.5114,149791.0
2019-08-27 14:00:00,17.4,17.44,17.36,17.36,151985.0,15.5114,15.547,15.4757,15.4757,151985.0
2019-08-27 14:10:00,17.36,17.38,17.29,17.31,223707.0,15.4757,15.4935,15.4133,15.4311,223707.0
2019-08-27 14:20:00,17.31,17.33,17.29,17.31,165228.0,15.4311,15.449,15.4133,15.4311,165228.0
2019-08-27 14:30:00,17.3,17.32,17.27,17.3,162248.0,15.4222,15.44,15.3955,15.4222,162248.0
2019-08-27 14:40:00,17.31,17.33,17.29,17.32,135292.0,15.4311,15.449,15.4133,15.44,135292.0
2019-08-27 14:50:00,17.33,17.39,17.33,17.37,170461.0,15.449,15.5024,15.449,15.4846,170461.0
2019-08-27 15:00:00,17.37,17.38,17.33,17.34,148480.0,15.4846,15.4935,15.449,15.4579,148480.0
2019-08-27 15:10:00,17.33,17.34,17.27,17.29,167892.0,15.449,15.4579,15.3955,15.4133,167892.0
2019-08-27 15:20:00,17.3,17.31,17.27,17.28,196758.0,15.4222,15.4311,15.3955,15.4044,196758.0
2019-08-27 15:30:00,17.29,17.29,17.21,17.24,422971.0,15.4133,15.4133,15.342,15.3687,422971.0
2019-08-27 15:40:00,17.25,17.28,17.24,17.27,343305.0,15.3776,15.4044,15.3687,15.3955,343305.0
2019-08-27 15:50:00,17.27,17.35,17.21,17.3,1327943.0,15.3955,15.4668,15.342,15.4222,1327943.0
2019-08-28 09:30:00,17.29,17.41,16.97,17.29,725149.0,15.4133,15.5203,15.128,15.4133,725149.0
2019-08-28 09:40:00,17.3,17.42,17.28,17.38,440928.0,15.4222,15.5292,15.4044,15.4935,440928.0
2019-08-28 09:50:00,17.39,17.56,17.37,17.55,361824.0,15.5024,15.654,15.4846,15.6451,361824.0
2019-08-28 10:00:00,17.55,17.68,17.51,17.62,262421.0,15.6451,15.761,15.6094,15.7075,262421.0
2019-08-28 10:10:00,17.62,17.65,17.52,17.55,295369.0,15.7075,15.7342,15.6183,15.6451,295369.0
2019-08-28 10:20:00,17.54,17.59,17.51,17.55,139427.0,15.6362,15.6807,15.6094,15.6451,139427.0
2019-08-28 10:30:00,17.55,17.76,17.55,17.75,389533.0,15.6451,15.8323,15.6451,15.8234,389533.0
2019-08-28 10:40:00,17.75,17.81,17.72,17.77,267399.0,15.8234,15.8769,15.7966,15.8412,267399.0
2019-08-28 10:50:00,17.78,17.87,17.78,17.85,570024.0,15.8501,15.9303,15.8501,15.9125,570024.0
2019-08-28 11:00:00,17.85,17.88,17.79,17.82,595920.0,15.9125,15.9393,15.859,15.8858,595920.0
2019-08-28 11:10:00,17.82,17.89,17.8,17.82,354861.0,15.8858,15.9482,15.8679,15.8858,354861.0
2019-08-28 11:20:00,17.83,17.98,17.81,17.98,477554.0,15.8947,16.0284,15.8769,16.0284,477554.0
2019-08-28 11:30:00,17.97,17.99,17.89,17.94,370326.0,16.0195,16.0373,15.9482,15.9927,370326.0
2019-08-28 11:40:00,17.94,17.99,17.91,17.99,242397.0,15.9927,16.0373,15.966,16.0373,242397.0
2019-08-28 11:50:00,17.99,18.01,17.95,17.98,271561.0,16.0373,16.0552,16.0017,16.0284,271561.0
2019-08-28 12:00:00,17.98,18.02,17.96,17.98,159268.0,16.0284,16.0641,16.0106,16.0284,159268.0
2019-08-28 12:10:00,17.97,18.07,17.97,18.07,243843.0,16.0195,16.1086,16.0195,16.1086,243843.0
2019-08-28 12:20:00,18.07,18.07,18.02,18.04,141857.0,16.1086,16.1086,16.0641,16.0819,141857.0
2019-08-28 12:30:00,18.04,18.11,18.02,18.11,405245.0,16.0819,16.1443,16.0641,16.1443,405245.0
2019-08-28 12:40:00,18.11,18.12,18.07,18.09,200282.0,16.1443,16.1532,16.1086,16.1265,200282.0
2019-08-28 12:50:00,18.09,18.15,18.06,18.13,313456.0,16.1265,16.18,16.0997,16.1621,313456.0
2019-08-28 13:00:00,18.13,18.17,18.1,18.13,186908.0,16.1621,16.1978,16.1354,16.1621,186908.0
2019-08-28 13:10:00,18.13,18.17,18.08,18.16,250642.0,16.1621,16.1978,16.1176,16.1889,250642.0
2019-08-28 13:20:00,18.15,18.2,18.12,18.13,198130.0,16.18,16.2245,16.1532,16.1621,198130.0
2019-08-28 13:30:00,18.13,18.19,18.11,18.18,230469.0,16.1621,16.2156,16.1443,16.2067,230469.0
2019-08-28 13:40:00,18.19,18.22,18.16,18.16,202673.0,16.2156,16.2424,16.1889,16.1889,202673.0
2019-08-28 13:50:00,18.17,18.19,18.14,18.16,227836.0,16.1978,16.2156,16.171,16.1889,227836.0
2019-08-28 14:00:00,18.16,18.18,18.15,18.17,121774.0,16.1889,16.2067,16.18,16.1978,121774.0
2019-08-28 14:10:00,18.17,18.2,18.16,18.2,150439.0,16.1978,16.2245,16.1889,16.2245,150439.0
2019-08-28 14:20:00,18.2,18.26,18.17,18.23,215380.0,16.2245,16.278,16.1978,16.2513,215380.0
2019-08-28 14:30:00,18.24,18.24,18.2,18.21,172437.0,16.2602,16.2602,16.2245,16.2334,172437.0
2019-08-28 14:40:00,18.21,18.21,18.11,18.13,293943.0,16.2334,16.2334,16.1443,16.1621,293943.0
2019-08-28 14:50:00,18.13,18.16,18.12,18.14,141358.0,16.1621,16.1889,16.1532,16.171,141358.0
2019-08-28 15:00:00,18.14,18.16,18.12,18.15,240378.0,16.171,16.1889,16.1532,16.18,240378.0
2019-08-28 15:10:00,18.15,18.16,18.05,18.07,408993.0,16.18,16.1889,16.0908,16.1086,408993.0
2019-08-28 15:20:00,18.07,18.07,17.96,18.01,349331.0,16.1086,16.1086,16.0106,16.0552,349331.0
2019-08-28 15:30:00,18.01,18.07,18.0,18.07,425636.0,16.0552,16.1086,16.0462,16.1086,425636.0
2019-08-28 15:40:00,18.07,18.09,17.99,17.99,544781.0,16.1086,16.1265,16.0373,16.0373,544781.0
2019-08-28 15:50:00,17.98,18.02,17.94,17.99,1114608.0,16.0284,16.0641,15.9927,16.0373,1114608.0
2019-08-29 09:30:00,18.19,18.39,18.18,18.34,505773.0,16.2156,16.3939,16.2067,16.3493,505773.0
2019-08-29 09:40:00,18.33,18.55,18.33,18.43,434942.0,16.3404,16.5365,16.3404,16.4296,434942.0
2019-08-29 09:50:00,18.43,18.6,18.41,18.58,287864.0,16.4296,16.5811,16.4117,16.5633,287864.0
2019-08-29 10:00:00,18.57,18.79,18.54,18.75,435428.0,16.5544,16.7505,16.5276,16.7148,435428.0
2019-08-29 10:10:00,18.75,18.75,18.59,18.67,392694.0,16.7148,16.7148,16.5722,16.6435,392694.0
2019-08-29 10:20:00,18.66,18.72,18.61,18.67,280724.0,16.6346,16.6881,16.59,16.6435,280724.0
2019-08-29 10:30:00,18.66,18.67,18.49,18.61,368550.0,16.6346,16.6435,16.4831,16.59,368550.0
2019-08-29 10:40:00,18.61,18.72,18.58,18.62,260002.0,16.59,16.6881,16.5633,16.5989,260002.0
2019-08-29 10:50:00,18.61,18.68,18.59,18.62,204656.0,16.59,16.6524,16.5722,16.5989,204656.0
2019-08-29 11:00:00,18.62,18.65,18.59,18.61,229948.0,16.5989,16.6257,16.5722,16.59,229948.0
2019-08-29 11:10:00,18.62,18.73,18.61,18.69,170815.0,16.5989,16.697,16.59,16.6613,170815.0
2019-08-29 11:20:00,18.69,18.77,18.63,18.76,283953.0,16.6613,16.7327,16.6079,16.7237,283953.0
2019-08-29 11:30:00,18.76,18.78,18.72,18.73,214821.0,16.7237,16.7416,16.6881,16.697,214821.0
2019-08-29 11:40:00,18.73,18.73,18.63,18.7,289157.0,16.697,16.697,16.6079,16.6703,289157.0
2019-08-29 11:50:00,18.7,18.7,18.63,18.65,167917.0,16.6703,16.6703,16.6079,16.6257,167917.0
2019-08-29 12:00:00,18.65,18.67,18.62,18.63,100466.0,16.6257,16.6435,16.5989,16.6079,100466.0
2019-08-29 12:10:00,18.63,18.65,18.58,18.6,175381.0,16.6079,16.6257,16.5633,16.5811,175381.0
2019-08-29 12:20:00,18.6,18.6,18.54,18.55,146443.0,16.5811,16.5811,16.5276,16.5365,146443.0
2019-08-29 12:30:00,18.55,18.56,18.46,18.5,233949.0,16.5365,16.5455,16.4563,16.492,233949.0
2019-08-29 12:40:00,18.5,18.54,18.49,18.52,95977.0,16.492,16.5276,16.4831,16.5098,95977.0
2019-08-29 12:50:00,18.51,18.56,18.49,18.53,150322.0,16.5009,16.5455,16.4831,16.5187,150322.0
2019-08-29 13:00:00,18.53,18.56,18.45,18.45,119667.0,16.5187,16.5455,16.4474,16.4474,119667.0
2019-08-29 13:10:00,18.44,18.45,18.38,18.42,210592.0,16.4385,16.4474,16.385,16.4206,210592.0
2019-08-29 13:20:00,18.42,18.43,18.37,18.37,113848.0,16.4206,16.4296,16.3761,16.3761,113848.0
2019-08-29 13:30:00,18.38,18.41,18.33,18.34,380829.0,16.385,16.4117,16.3404,16.3493,380829.0
2019-08-29 13:40:00,18.35,18.4,18.34,18.39,137170.0,16.3582,16.4028,16.3493,16.3939,137170.0
2019-08-29 13:50:00,18.39,18.41,18.33,18.36,194670.0,16.3939,16.4117,16.3404,16.3672,194670.0
2019-08-29 14:00:00,18.37,18.43,18.37,18.42,189426.0,16.3761,16.4296,16.3761,16.4206,189426.0
2019-08-29 14:10:00,18.42,18.53,18.41,18.45,387335.0,16.4206,16.5187,16.4117,16.4474,387335.0
2019-08-29 14:20:00,18.45,18.59,18.45,18.53,217617.0,16.4474,16.5722,16.4474,16.5187,217617.0
2019-08-29 14:30:00,18.53,18.6,18.5,18.57,250541.0,16.5187,16.5811,16.492,16.5544,250541.0
2019-08-29 14:40:00,18.57,18.6,18.54,18.56,103845.0,16.5544,16.5811,16.5276,16.5455,103845.0
2019-08-29 14:50:00,18.57,18.59,18.53,18.59,185720.0,16.5544,16.5722,16.5187,16.5722,185720.0
2019-08-29 15:00:00,18.58,18.58,18.5,18.55,211592.0,16.5633,16.5633,16.492,16.5365,211592.0
2019-08-29 15:10:00,18.55,18.61,18.54,18.57,196876.0,16.5365,16.59,16.5276,16.5544,196876.0
2019-08-29 15:20:00,18.58,18.59,18.52,18.54,196539.0,16.5633,16.5722,16.5098,16.5276,196539.0
2019-08-29 15:30:00,18.54,18.6,18.52,18.59,289147.0,16.5276,16.5811,16.5098,16.5722,289147.0
2019-08-29 15:40:00,18.58,18.59,18.55,18.57,354780.0,16.5633,16.5722,16.5365,16.5544,354780.0
2019-08-29 15:50:00,18.57,18.59,18.48,18.53,963571.0,16.5544,16.5722,16.4741,16.5187,963571.0
2019-08-30 09:30:00,18.61,18.69,18.51,18.68,259959.0,16.59,16.6613,16.5009,16.6524,259959.0
2019-08-30 09:40:00,18.68,18.9,18.65,18.84,261639.0,16.6524,16.8485,16.6257,16.7951,261639.0
2019-08-30 09:50:00,18.84,18.89,18.77,18.85,273657.0,16.7951,16.8396,16.7327,16.804,273657.0
2019-08-30 10:00:00,18.85,19.0,18.83,18.99,247239.0,16.804,16.9377,16.7861,16.9288,247239.0
2019-08-30 10:10:00,19.0,19.13,18.84,18.84,440130.0,16.9377,17.0536,16.7951,16.7951,440130.0
2019-08-30 10:20:00,18.84,18.89,18.72,18.79,409893.0,16.7951,16.8396,16.6881,16.7505,409893.0
2019-08-30 10:30:00,18.8,18.83,18.7,18.77,373883.0,16.7594,16.7861,16.6703,16.7327,373883.0
2019-08-30 10:40:00,18.77,18.83,18.74,18.76,214165.0,16.7327,16.7861,16.7059,16.7237,214165.0
2019-08-30 10:50:00,18.76,18.76,18.63,18.65,331526.0,16.7237,16.7237,16.6079,16.6257,331526.0
2019-08-30 11:00:00,18.65,18.68,18.56,18.64,239948.0,16.6257,16.6524,16.5455,16.6168,239948.0
2019-08-30 11:10:00,18.63,18.65,18.55,18.58,201564.0,16.6079,16.6257,16.5365,16.5633,201564.0
2019-08-30 11:20:00,18.58,18.75,18.56,18.74,255161.0,16.5633,16.7148,16.5455,16.7059,255161.0
2019-08-30 11:30:00,18.73,18.74,18.63,18.66,211058.0,16.697,16.7059,16.6079,16.6346,211058.0
2019-08-30 11:40:00,18.66,18.73,18.65,18.71,152547.0,16.6346,16.697,16.6257,16.6792,152547.0
2019-08-30 11:50:00,18.71,18.82,18.69,18.82,248951.0,16.6792,16.7772,16.6613,16.7772,248951.0
2019-08-30 12:00:00,18.82,18.84,18.71,18.73,193141.0,16.7772,16.7951,16.6792,16.697,193141.0
2019-08-30 12:10:00,18.72,18.78,18.72,18.77,127519.0,16.6881,16.7416,16.6881,16.7327,127519.0
2019-08-30 12:20:00,18.77,18.78,18.75,18.76,110643.0,16.7327,16.7416,16.7148,16.7237,110643.0
2019-08-30 12:30:00,18.76,18.81,18.75,18.75,256250.0,16.7237,16.7683,16.7148,16.7148,256250.0
2019-08-30 12:40:00,18.76,18.81,18.74,18.8,256383.0,16.7237,16.7683,16.7059,16.7594,256383.0
2019-08-30 12:50:00,18.8,18.85,18.79,18.82,154833.0,16.7594,16.804,16.7505,16.7772,154833.0
2019-08-30 13:00:00,18.82,18.87,18.81,18.84,250318.0,16.7772,16.8218,16.7683,16.7951,250318.0
2019-08-30 13:10:00,18.84,18.86,18.82,18.85,102961.0,16.7951,16.8129,16.7772,16.804,102961.0
2019-08-30 13:20:00,18.85,18.85,18.79,18.83,117331.0,16.804,16.804,16.7505,16.7861,117331.0
2019-08-30 13:30:00,18.82,18.84,18.77,18.8,115882.0,16.7772,16.7951,16.7327,16.7594,115882.0
2019-08-30 13:40:00,18.79,18.79,18.75,18.77,223060.0,16.7505,16.7505,16.7148,16.7327,223060.0
2019-08-30 13:50:00,18.77,18.8,18.74,18.8,129671.0,16.7327,16.7594,16.7059,16.7594,129671.0
2019-08-30 14:00:00,18.79,18.8,18.77,18.8,160973.0,16.7505,16.7594,16.7327,16.7594,160973.0
2019-08-30 14:10:00,18.8,18.83,18.78,18.82,107388.0,16.7594,16.7861,16.7416,16.7772,107388.0
2019-08-30 14:20:00,18.82,18.88,18.79,18.87,158971.0,16.7772,16.8307,16.7505,16.8218,158971.0
2019-08-30 14:30:00,18.87,18.88,18.85,18.88,235600.0,16.8218,16.8307,16.804,16.8307,235600.0
2019-08-30 14:40:00,18.87,18.88,18.82,18.86,180816.0,16.8218,16.8307,16.7772,16.8129,180816.0
2019-08-30 14:50:00,18.86,18.87,18.82,18.83,124838.0,16.8129,16.8218,16.7772,16.7861,124838.0
2019-08-30 15:00:00,18.83,18.85,18.81,18.82,176831.0,16.7861,16.804,16.7683,16.7772,176831.0
2019-08-30 15:10:00,18.81,18.82,18.76,18.78,194677.0,16.7683,16.7772,16.7237,16.7416,194677.0
2019-08-30 15:20:00,18.78,18.83,18.76,18.8,189365.0,16.7416,16.7861,16.7237,16.7594,189365.0
2019-08-30 15:30:00,18.8,18.87,18.79,18.85,257943.0,16.7594,16.8218,16.7505,16.804,257943.0
2019-08-30 15:40:00,18.85,18.9,18.85,18.88,433554.0,16.804,16.8485,16.804,16.8307,433554.0
2019-08-30 15:50:00,18.88,18.95,18.82,18.83,1314477.0,16.8307,16.8931,16.7772,16.7861,1314477.0
2019-09-03 09:30:00,18.2,18.38,18.13,18.32,567904.0,16.3802,16.5422,16.3172,16.4882,567904.0
2019-09-03 09:40:00,18.32,18.44,18.28,18.38,263883.0,16.4882,16.5962,16.4522,16.5422,263883.0
2019-09-03 09:50:00,18.39,18.58,18.37,18.47,252506.0,16.5512,16.7222,16.5332,16.6232,252506.0
2019-09-03 10:00:00,18.47,18.47,18.28,18.35,441307.0,16.6232,16.6232,16.4522,16.5152,441307.0
2019-09-03 10:10:00,18.35,18.41,18.28,18.34,247996.0,16.5152,16.5692,16.4522,16.5062,247996.0
2019-09-03 10:20:00,18.33,18.43,18.31,18.39,185159.0,16.4972,16.5872,16.4792,16.5512,185159.0
2019-09-03 10:30:00,18.4,18.43,18.32,18.4,255629.0,16.5602,16.5872,16.4882,16.5602,255629.0
2019-09-03 10:40:00,18.4,18.55,18.4,18.53,307862.0,16.5602,16.6952,16.5602,16.6772,307862.0
2019-09-03 10:50:00,18.53,18.61,18.5,18.53,181715.0,16.6772,16.7492,16.6502,16.6772,181715.0
2019-09-03 11:00:00,18.53,18.54,18.39,18.41,192717.0,16.6772,16.6862,16.5512,16.5692,192717.0
2019-09-03 11:10:00,18.42,18.42,18.32,18.36,176665.0,16.5782,16.5782,16.4882,16.5242,176665.0
2019-09-03 11:20:00,18.36,18.46,18.35,18.42,234848.0,16.5242,16.6142,16.5152,16.5782,234848.0
2019-09-03 11:30:00,18.42,18.51,18.42,18.46,127034.0,16.5782,16.6592,16.5782,16.6142,127034.0
2019-09-03 11:40:00,18.46,18.5,18.42,18.5,183498.0,16.6142,16.6502,16.5782,16.6502,183498.0
2019-09-03 11:50:00,18.51,18.51,18.41,18.42,114275.0,16.6592,16.6592,16.5692,16.5782,114275.0
2019-09-03 12:00:00,18.42,18.43,18.38,18.39,140295.0,16.5782,16.5872,16.5422,16.5512,140295.0
2019-09-03 12:10:00,18.4,18.48,18.39,18.48,132442.0,16.5602,16.6322,16.5512,16.6322,132442.0
2019-09-03 12:20:00,18.48,18.5,18.41,18.42,121096.0,16.6322,16.6502,16.5692,16.5782,121096.0
2019-09-03 12:30:00,18.41,18.44,18.4,18.44,178219.0,16.5692,16.5962,16.5602,16.5962,178219.0
2019-09-03 12:40:00,18.44,18.48,18.41,18.46,174826.0,16.5962,16.6322,16.5692,16.6142,174826.0
2019-09-03 12:50:00,18.46,18.46,18.4,18.41,151213.0,16.6142,16.6142,16.5602,16.5692,151213.0
2019-09-03 13:00:00,18.41,18.47,18.4,18.47,189041.0,16.5692,16.6232,16.5602,16.6232,189041.0
2019-09-03 13:10:00,18.46,18.52,18.45,18.47,261034.0,16.6142,16.6682,16.6052,16.6232,261034.0
2019-09-03 13:20:00,18.46,18.51,18.45,18.5,177096.0,16.6142,16.6592,16.6052,16.6502,177096.0
2019-09-03 13:30:00,18.51,18.54,18.44,18.48,226579.0,16.6592,16.6862,16.5962,16.6322,226579.0
2019-09-03 13:40:00,18.48,18.57,18.45,18.56,164397.0,16.6322,16.7132,16.6052,16.7042,164397.0
2019-09-03 13:50:00,18.55,18.64,18.55,18.63,266296.0,16.6952,16.7762,16.6952,16.7672,266296.0
2019-09-03 14:00:00,18.63,18.67,18.62,18.62,142104.0,16.7672,16.8032,16.7582,16.7582,142104.0
2019-09-03 14:10:00,18.63,18.76,18.61,18.73,432907.0,16.7672,16.8842,16.7492,16.8572,432907.0
2019-09-03 14:20:00,18.73,18.8,18.72,18.79,291041.0,16.8572,16.9202,16.8482,16.9112,291041.0
2019-09-03 14:30:00,18.8,18.82,18.71,18.71,232418.0,16.9202,16.9382,16.8392,16.8392,232418.0
2019-09-03 14:40:00,18.71,18.76,18.7,18.75,175641.0,16.8392,16.8842,16.8302,16.8752,175641.0
2019-09-03 14:50:00,18.75,18.79,18.7,18.77,362778.0,16.8752,16.9112,16.8302,16.8932,362778.0
2019-09-03 15:00:00,18.77,18.78,18.75,18.76,169513.0,16.8932,16.9022,16.8752,16.8842,169513.0
2019-09-03 15:10:00,18.76,18.83,18.73,18.79,309245.0,16.8842,16.9472,16.8572,16.9112,309245.0
2019-09-03 15:20:00,18.78,18.81,18.77,18.8,276186.0,16.9022,16.9292,16.8932,16.9202,276186.0
2019-09-03 15:30:00,18.79,18.82,18.74,18.77,316163.0,16.9112,16.9382,16.8662,16.8932,316163.0
2019-09-03 15:40:00,18.77,18.81,18.74,18.74,570079.0,16.8932,16.9292,16.8662,16.8662,570079.0
2019-09-03 15:50:00,18.75,18.82,18.73,18.75,1328798.0,16.8752,16.9382,16.8572,16.8752,1328798.0
2019-09-04 09:30:00,19.1,19.16,18.83,18.87,681654.0,17.1902,17.2442,16.9472,16.9832,681654.0
2019-09-04 09:40:00,18.86,19.1,18.86,18.98,402104.0,16.9742,17.1902,16.9742,17.0822,402104.0
2019-09-04 09:50:00,18.98,19.01,18.75,18.77,388464.0,17.0822,17.1092,16.8752,16.8932,388464.0
2019-09-04 10:00:00,18.77,18.99,18.77,18.98,344148.0,16.8932,17.0912,16.8932,17.0822,344148.0
2019-09-04 10:10:00,18.98,19.0,18.89,18.94,185907.0,17.0822,17.1002,17.0012,17.0462,185907.0
2019-09-04 10:20:00,18.93,18.96,18.89,18.91,126232.0,17.0372,17.0642,17.0012,17.0192,126232.0
2019-09-04 10:30:00,18.9,18.94,18.86,18.87,106679.0,17.0102,17.0462,16.9742,16.9832,106679.0
2019-09-04 10:40:00,18.87,18.92,18.84,18.9,177533.0,16.9832,17.0282,16.9562,17.0102,177533.0
2019-09-04 10:50:00,18.91,18.97,18.89,18.93,224933.0,17.0192,17.0732,17.0012,17.0372,224933.0
2019-09-04 11:00:00,18.94,18.96,18.81,18.9,188948.0,17.0462,17.0642,16.9292,17.0102,188948.0
2019-09-04 11:10:00,18.91,18.96,18.88,18.94,270926.0,17.0192,17.0642,16.9922,17.0462,270926.0
2019-09-04 11:20:00,18.95,18.96,18.88,18.88,202758.0,17.0552,17.0642,16.9922,16.9922,202758.0
2019-09-04 11:30:00,18.88,18.92,18.85,18.87,129759.0,16.9922,17.0282,16.9652,16.9832,129759.0
2019-09-04 11:40:00,18.87,18.89,18.84,18.85,158610.0,16.9832,17.0012,16.9562,16.9652,158610.0
2019-09-04 11:50:00,18.85,18.87,18.8,18.82,197701.0,16.9652,16.9832,16.9202,16.9382,197701.0
2019-09-04 12:00:00,18.83,18.83,18.8,18.81,85231.0,16.9472,16.9472,16.9202,16.9292,85231.0
2019-09-04 12:10:00,18.82,18.82,18.71,18.77,238575.0,16.9382,16.9382,16.8392,16.8932,238575.0
2019-09-04 12:20:00,18.77,18.86,18.77,18.85,100338.0,16.8932,16.9742,16.8932,16.9652,100338.0
2019-09-04 12:30:00,18.85,18.97,18.84,18.97,210471.0,16.9652,17.0732,16.9562,17.0732,210471.0
2019-09-04 12:40:00,18.97,19.0,18.94,18.98,162686.0,17.0732,17.1002,17.0462,17.0822,162686.0
2019-09-04 12:50:00,18.98,19.08,18.97,19.07,244643.0,17.0822,17.1722,17.0732,17.1632,244643.0
2019-09-04 13:00:00,19.06,19.15,19.04,19.04,262760.0,17.1542,17.2352,17.1362,17.1362,262760.0
2019-09-04 13:10:00,19.04,19.05,18.97,18.98,424197.0,17.1362,17.1452,17.0732,17.0822,424197.0
2019-09-04 13:20:00,18.98,19.01,18.93,18.96,206927.0,17.0822,17.1092,17.0372,17.0642,206927.0
2019-09-04 13:30:00,18.96,18.99,18.95,18.98,108957.0,17.0642,17.0912,17.0552,17.0822,108957.0
2019-09-04 13:40:00,18.98,18.99,18.92,18.93,221985.0,17.0822,17.0912,17.0282,17.0372,221985.0
2019-09-04 13:50:00,18.93,18.96,18.92,18.92,219789.0,17.0372,17.0642,17.0282,17.0282,219789.0
2019-09-04 14:00:00,18.92,18.93,18.85,18.86,246334.0,17.0282,17.0372,16.9652,16.9742,246334.0
2019-09-04 14:10:00,18.86,18.87,18.83,18.85,314677.0,16.9742,16.9832,16.9472,16.9652,314677.0
2019-09-04 14:20:00,18.85,18.88,18.83,18.84,289747.0,16.9652,16.9922,16.9472,16.9562,289747.0
2019-09-04 14:30:00,18.84,18.86,18.8,18.81,274273.0,16.9562,16.9742,16.9202,16.9292,274273.0
2019-09-04 14:40:00,18.81,18.85,18.79,18.82,214464.0,16.9292,16.9652,16.9112,16.9382,214464.0
2019-09-04 14:50:00,18.82,18.83,18.78,18.81,224522.0,16.9382,16.9472,16.9022,16.9292,224522.0
2019-09-04 15:00:00,18.82,18.87,18.8,18.87,197592.0,16.9382,16.9832,16.9202,16.9832,197592.0
2019-09-04 15:10:00,18.87,18.88,18.83,18.83,191988.0,16.9832,16.9922,16.9472,16.9472,191988.0
2019-09-04 15:20:00,18.83,18.84,18.77,18.79,271953.0,16.9472,16.9562,16.8932,16.9112,271953.0
2019-09-04 15:30:00,18.79,18.79,18.72,18.78,574267.0,16.9112,16.9112,16.8482,16.9022,574267.0
2019-09-04 15:40:00,18.78,18.8,18.75,18.77,501790.0,16.9022,16.9202,16.8752,16.8932,501790.0
2019-09-04 15:50:00,18.77,18.78,18.72,18.76,1440380.0,16.8932,16.9022,16.8482,16.8842,1440380.0
2019-09-05 09:30:00,18.95,19.11,18.94,19.11,624297.0,17.0552,17.1992,17.0462,17.1992,624297.0
2019-09-05 09:40:00,19.11,19.19,19.06,19.13,546879.0,17.1992,17.2712,17.1542,17.2172,546879.0
2019-09-05 09:50:00,19.12,19.13,19.03,19.1,267758.0,17.2082,17.2172,17.1272,17.1902,267758.0
2019-09-05 10:00:00,19.11,19.27,19.11,19.26,345308.0,17.1992,17.3432,17.1992,17.3342,345308.0
2019-09-05 10:10:00,19.26,19.44,19.25,19.4,415107.0,17.3342,17.4962,17.3252,17.4602,415107.0
2019-09-05 10:20:00,19.4,19.49,19.39,19.44,405890.0,17.4602,17.5412,17.4512,17.4962,405890.0
2019-09-05 10:30:00,19.44,19.46,19.37,19.42,377527.0,17.4962,17.5142,17.4332,17.4782,377527.0
2019-09-05 10:40:00,19.42,19.44,19.32,19.32,247615.0,17.4782,17.4962,17.3882,17.3882,247615.0
2019-09-05 10:50:00,19.32,19.35,19.29,19.32,177813.0,17.3882,17.4152,17.3612,17.3882,177813.0
2019-09-05 11:00:00,19.34,19.53,19.32,19.39,340965.0,17.4062,17.5772,17.3882,17.4512,340965.0
2019-09-05 11:10:00,19.4,19.42,19.35,19.4,147516.0,17.4602,17.4782,17.4152,17.4602,147516.0
2019-09-05 11:20:00,19.41,19.52,19.38,19.5,229944.0,17.4692,17.5682,17.4422,17.5502,229944.0
2019-09-05 11:30:00,19.49,19.52,19.44,19.46,206002.0,17.5412,17.5682,17.4962,17.5142,206002.0
2019-09-05 11:40:00,19.46,19.49,19.38,19.39,202516.0,17.5142,17.5412,17.4422,17.4512,202516.0
2019-09-05 11:50:00,19.39,19.43,19.31,19.33,176419.0,17.4512,17.4872,17.3792,17.3972,176419.0
2019-09-05 12:00:00,19.34,19.37,19.31,19.31,133556.0,17.4062,17.4332,17.3792,17.3792,133556.0
2019-09-05 12:10:00,19.32,19.32,19.23,19.23,200909.0,17.3882,17.3882,17.3072,17.3072,200909.0
2019-09-05 12:20:00,19.23,19.26,19.14,19.16,224170.0,17.3072,17.3342,17.2262,17.2442,224170.0
2019-09-05 12:30:00,19.16,19.17,19.07,19.1,243151.0,17.2442,17.2532,17.1632,17.1902,243151.0
2019-09-05 12:40:00,19.1,19.21,19.1,19.18,162785.0,17.1902,17.2892,17.1902,17.2622,162785.0
2019-09-05 12:50:00,19.18,19.19,19.15,19.16,129375.0,17.2622,17.2712,17.2352,17.2442,129375.0
2019-09-05 13:00:00,19.17,19.21,19.1,19.13,175790.0,17.2532,17.2892,17.1902,17.2172,175790.0
2019-09-05 13:10:00,19.13,19.16,19.09,19.16,121610.0,17.2172,17.2442,17.1812,17.2442,121610.0
2019-09-05 13:20:00,19.16,19.17,19.11,19.15,292851.0,17.2442,17.2532,17.1992,17.2352,292851.0
2019-09-05 13:30:00,19.14,19.16,19.12,19.14,195982.0,17.2262,17.2442,17.2082,17.2262,195982.0
2019-09-05 13:40:00,19.14,19.17,19.11,19.16,118819.0,17.2262,17.2532,17.1992,17.2442,118819.0
2019-09-05 13:50:00,19.16,19.17,19.12,19.12,253926.0,17.2442,17.2532,17.2082,17.2082,253926.0
2019-09-05 14:00:00,19.13,19.13,19.01,19.07,200047.0,17.2172,17.2172,17.1092,17.1632,200047.0
2019-09-05 14:10:00,19.07,19.09,19.05,19.05,118459.0,17.1632,17.1812,17.1452,17.1452,118459.0
2019-09-05 14:20:00,19.05,19.08,19.03,19.06,193931.0,17.1452,17.1722,17.1272,17.1542,193931.0
2019-09-05 14:30:00,19.06,19.07,19.02,19.03,84696.0,17.1542,17.1632,17.1182,17.1272,84696.0
2019-09-05 14:40:00,19.02,19.06,19.01,19.05,107290.0,17.1182,17.1542,17.1092,17.1452,107290.0
2019-09-05 14:50:00,19.05,19.09,19.04,19.09,91655.0,17.1452,17.1812,17.1362,17.1812,91655.0
2019-09-05 15:00:00,19.09,19.13,19.04,19.04,173961.0,17.1812,17.2172,17.1362,17.1362,173961.0
2019-09-05 15:10:00,19.05,19.06,19.01,19.03,190112.0,17.1452,17.1542,17.1092,17.1272,190112.0
2019-09-05 15:20:00,19.03,19.05,19.01,19.05,274299.0,17.1272,17.1452,17.1092,17.1452,274299.0
2019-09-05 15:30:00,19.04,19.08,19.03,19.04,457559.0,17.1362,17.1722,17.1272,17.1362,457559.0
2019-09-05 15:40:00,19.05,19.05,19.01,19.04,340170.0,17.1452,17.1452,17.1092,17.1362,340170.0
2019-09-05 15:50:00,19.03,19.08,18.98,19.01,1115052.0,17.1272,17.1722,17.0822,17.1092,1115052.0
2019-09-06 09:30:00,18.91,18.99,18.58,18.71,387663.0,17.0192,17.0912,16.7222,16.8392,387663.0
2019-09-06 09:40:00,18.72,18.82,18.53,18.8,401507.0,16.8482,16.9382,16.6772,16.9202,401507.0
2019-09-06 09:50:00,18.8,18.81,18.72,18.73,163219.0,16.9202,16.9292,16.8482,16.8572,163219.0
2019-09-06 10:00:00,18.73,18.82,18.68,18.69,189595.0,16.8572,16.9382,16.8122,16.8212,189595.0
2019-09-06 10:10:00,18.68,18.84,18.67,18.82,185590.0,16.8122,16.9562,16.8032,16.9382,185590.0
2019-09-06 10:20:00,18.82,18.91,18.81,18.85,173547.0,16.9382,17.0192,16.9292,16.9652,173547.0
2019-09-06 10:30:00,18.85,18.88,18.77,18.77,135947.0,16.9652,16.9922,16.8932,16.8932,135947.0
2019-09-06 10:40:00,18.78,18.89,18.76,18.89,178777.0,16.9022,17.0012,16.8842,17.0012,178777.0
2019-09-06 10:50:00,18.89,18.9,18.83,18.88,112302.0,17.0012,17.0102,16.9472,16.9922,112302.0
2019-09-06 11:00:00,18.88,18.91,18.85,18.87,193900.0,16.9922,17.0192,16.9652,16.9832,193900.0
2019-09-06 11:10:00,18.87,18.95,18.83,18.95,186843.0,16.9832,17.0552,16.9472,17.0552,186843.0
2019-09-06 11:20:00,18.95,18.99,18.91,18.98,152761.0,17.0552,17.0912,17.0192,17.0822,152761.0
2019-09-06 11:30:00,18.98,19.03,18.93,19.0,184334.0,17.0822,17.1272,17.0372,17.1002,184334.0
2019-09-06 11:40:00,18.99,19.06,18.99,19.03,157499.0,17.0912,17.1542,17.0912,17.1272,157499.0
2019-09-06 11:50:00,19.03,19.05,18.97,19.01,151283.0,17.1272,17.1452,17.0732,17.1092,151283.0
2019-09-06 12:00:00,19.01,19.05,18.98,19.0,106038.0,17.1092,17.1452,17.0822,17.1002,106038.0
2019-09-06 12:10:00,19.0,19.02,18.96,18.99,222854.0,17.1002,17.1182,17.0642,17.0912,222854.0
2019-09-06 12:20:00,19.0,19.0,18.95,18.96,153409.0,17.1002,17.1002,17.0552,17.0642,153409.0
2019-09-06 12:30:00,18.96,18.97,18.89,18.91,104961.0,17.0642,17.0732,17.0012,17.0192,104961.0
2019-09-06 12:40:00,18.9,18.98,18.89,18.94,115933.0,17.0102,17.0822,17.0012,17.0462,115933.0
2019-09-06 12:50:00,18.95,18.98,18.89,18.9,169282.0,17.0552,17.0822,17.0012,17.0102,169282.0
2019-09-06 13:00:00,18.89,18.94,18.85,18.85,166712.0,17.0012,17.0462,16.9652,16.9652,166712.0
2019-09-06 13:10:00,18.85,18.87,18.82,18.82,137111.0,16.9652,16.9832,16.9382,16.9382,137111.0
2019-09-06 13:20:00,18.82,18.87,18.82,18.86,146220.0,16.9382,16.9832,16.9382,16.9742,146220.0
2019-09-06 13:30:00,18.86,18.93,18.86,18.91,144889.0,16.9742,17.0372,16.9742,17.0192,144889.0
2019-09-06 13:40:00,18.9,18.91,18.81,18.82,130843.0,17.0102,17.0192,16.9292,16.9382,130843.0
2019-09-06 13:50:00,18.83,18.93,18.83,18.91,146465.0,16.9472,17.0372,16.9472,17.0192,146465.0
2019-09-06 14:00:00,18.9,18.92,18.86,18.88,122688.0,17.0102,17.0282,16.9742,16.9922,122688.0
2019-09-06 14:10:00,18.89,18.94,18.87,18.91,186367.0,17.0012,17.0462,16.9832,17.0192,186367.0
2019-09-06 14:20:00,18.92,18.99,18.92,18.97,183312.0,17.0282,17.0912,17.0282,17.0732,183312.0
2019-09-06 14:30:00,18.97,19.0,18.96,18.97,170125.0,17.0732,17.1002,17.0642,17.0732,170125.0
2019-09-06 14:40:00,18.97,19.01,18.95,19.0,265450.0,17.0732,17.1092,17.0552,17.1002,265450.0
2019-09-06 14:50:00,19.0,19.0,18.91,18.94,158817.0,17.1002,17.1002,17.0192,17.0462,158817.0
2019-09-06 15:00:00,18.95,18.99,18.94,18.98,221679.0,17.0552,17.0912,17.0462,17.0822,221679.0
2019-09-06 15:10:00,18.98,19.06,18.98,19.02,277605.0,17.0822,17.1542,17.0822,17.1182,277605.0
2019-09-06 15:20:00,19.03,19.1,19.02,19.09,256781.0,17.1272,17.1902,17.1182,17.1812,256781.0
2019-09-06 15:30:00,19.09,19.13,19.07,19.1,331548.0,17.1812,17.2172,17.1632,17.1902,331548.0
2019-09-06 15:40:00,19.1,19.11,19.06,19.11,401476.0,17.1902,17.1992,17.1542,17.1992,401476.0
2019-09-06 15:50:00,19.11,19.12,18.99,19.09,1714013.0,17.1992,17.2082,17.0912,17.1812,1714013.0
2019-09-09 09:30:00,19.28,19.41,19.22,19.38,394516.0,17.3522,17.4692,17.2982,17.4422,394516.0
2019-09-09 09:40:00,19.39,19.6,19.39,19.59,327865.0,17.4512,17.6402,17.4512,17.6312,327865.0
2019-09-09 09:50:00,19.6,19.67,19.56,19.64,322082.0,17.6402,17.7032,17.6042,17.6762,322082.0
2019-09-09 10:00:00,19.64,19.72,19.55,19.7,392648.0,17.6762,17.7482,17.5952,17.7302,392648.0
2019-09-09 10:10:00,19.7,19.77,19.67,19.73,369925.0,17.7302,17.7932,17.7032,17.7572,369925.0
2019-09-09 10:20:00,19.72,19.78,19.68,19.73,207621.0,17.7482,17.8022,17.7122,17.7572,207621.0
2019-09-09 10:30:00,19.72,19.73,19.63,19.66,201829.0,17.7482,17.7572,17.6672,17.6942,201829.0
2019-09-09 10:40:00,19.67,19.83,19.65,19.82,243179.0,17.7032,17.8472,17.6852,17.8382,243179.0
2019-09-09 10:50:00,19.82,19.87,19.79,19.82,212229.0,17.8382,17.8832,17.8112,17.8382,212229.0
2019-09-09 11:00:00,19.83,19.94,19.82,19.93,296587.0,17.8472,17.9462,17.8382,17.9372,296587.0
2019-09-09 11:10:00,19.94,20.03,19.92,20.01,357713.0,17.9462,18.0272,17.9282,18.0092,357713.0
2019-09-09 11:20:00,20.02,20.15,20.01,20.12,359863.0,18.0182,18.1352,18.0092,18.1082,359863.0
2019-09-09 11:30:00,20.12,20.17,20.09,20.1,319368.0,18.1082,18.1532,18.0812,18.0902,319368.0
2019-09-09 11:40:00,20.11,20.17,20.09,20.12,324780.0,18.0992,18.1532,18.0812,18.1082,324780.0
2019-09-09 11:50:00,20.12,20.18,20.1,20.15,182965.0,18.1082,18.1622,18.0902,18.1352,182965.0
2019-09-09 12:00:00,20.15,20.2,20.08,20.16,277063.0,18.1352,18.1802,18.0722,18.1442,277063.0
2019-09-09 12:10:00,20.16,20.18,20.06,20.07,272150.0,18.1442,18.1622,18.0542,18.0632,272150.0
2019-09-09 12:20:00,20.07,20.09,19.99,20.03,243792.0,18.0632,18.0812,17.9912,18.0272,243792.0
2019-09-09 12:30:00,20.03,20.03,19.94,19.95,195875.0,18.0272,18.0272,17.9462,17.9552,195875.0
2019-09-09 12:40:00,19.96,20.0,19.91,19.99,286100.0,17.9642,18.0002,17.9192,17.9912,286100.0
2019-09-09 12:50:00,20.0,20.13,19.99,20.1,197039.0,18.0002,18.1172,17.9912,18.0902,197039.0
2019-09-09 13:00:00,20.11,20.13,20.08,20.12,163782.0,18.0992,18.1172,18.0722,18.1082,163782.0
2019-09-09 13:10:00,20.12,20.16,20.08,20.12,274577.0,18.1082,18.1442,18.0722,18.1082,274577.0
2019-09-09 13:20:00,20.12,20.13,20.05,20.07,161195.0,18.1082,18.1172,18.0452,18.0632,161195.0
2019-09-09 13:30:00,20.06,20.08,19.99,20.0,139589.0,18.0542,18.0722,17.9912,18.0002,139589.0
2019-09-09 13:40:00,20.0,20.06,19.98,20.02,184159.0,18.0002,18.0542,17.9822,18.0182,184159.0
2019-09-09 13:50:00,20.02,20.09,20.0,20.07,120064.0,18.0182,18.0812,18.0002,18.0632,120064.0
2019-09-09 14:00:00,20.07,20.1,20.05,20.06,136335.0,18.0632,18.0902,18.0452,18.0542,136335.0
2019-09-09 14:10:00,20.06,20.13,20.05,20.12,163089.0,18.0542,18.1172,18.0452,18.1082,163089.0
2019-09-09 14:20:00,20.12,20.12,20.06,20.08,157369.0,18.1082,18.1082,18.0542,18.0722,157369.0
2019-09-09 14:30:00,20.08,20.08,20.0,20.04,198693.0,18.0722,18.0722,18.0002,18.0362,198693.0
2019-09-09 14:40:00,20.04,20.05,19.98,19.99,159263.0,18.0362,18.0452,17.9822,17.9912,159263.0
2019-09-09 14:50:00,19.98,19.99,19.92,19.93,238210.0,17.9822,17.9912,17.9282,17.9372,238210.0
2019-09-09 15:00:00,19.93,19.99,19.91,19.96,275663.0,17.9372,17.9912,17.9192,17.9642,275663.0
2019-09-09 15:10:00,19.96,19.97,19.93,19.96,206180.0,17.9642,17.9732,17.9372,17.9642,206180.0
2019-09-09 15:20:00,19.96,19.97,19.93,19.94,170370.0,17.9642,17.9732,17.9372,17.9462,170370.0
2019-09-09 15:30:00,19.95,19.96,19.9,19.94,334510.0,17.9552,17.9642,17.9102,17.9462,334510.0
2019-09-09 15:40:00,19.94,19.98,19.92,19.98,501483.0,17.9462,17.9822,17.9282,17.9822,501483.0
2019-09-09 15:50:00,19.98,19.98,19.95,19.95,1295159.0,17.9822,17.9822,17.9552,17.9552,1295159.0
2019-09-10 09:30:00,20.2,20.71,20.08,20.08,819787.0,18.1802,18.6392,18.0722,18.0722,819787.0
2019-09-10 09:40:00,20.08,20.28,19.9,20.24,727425.0,18.0722,18.2522,17.9102,18.2162,727425.0
2019-09-10 09:50:00,20.21,20.31,20.09,20.23,573354.0,18.1892,18.2792,18.0812,18.2072,573354.0
2019-09-10 10:00:00,20.23,20.26,20.07,20.14,556317.0,18.2072,18.2342,18.0632,18.1262,556317.0
2019-09-10 10:10:00,20.14,20.16,20.03,20.13,488812.0,18.1262,18.1442,18.0272,18.1172,488812.0
2019-09-10 10:20:00,20.13,20.2,20.08,20.19,265780.0,18.1172,18.1802,18.0722,18.1712,265780.0
2019-09-10 10:30:00,20.19,20.28,20.13,20.16,334845.0,18.1712,18.2522,18.1172,18.1442,334845.0
2019-09-10 10:40:00,20.16,20.26,20.15,20.17,216103.0,18.1442,18.2342,18.1352,18.1532,216103.0
2019-09-10 10:50:00,20.17,20.19,20.1,20.12,319033.0,18.1532,18.1712,18.0902,18.1082,319033.0
2019-09-10 11:00:00,20.12,20.24,20.1,20.23,235806.0,18.1082,18.2162,18.0902,18.2072,235806.0
2019-09-10 11:10:00,20.24,20.41,20.23,20.33,466271.0,18.2162,18.3692,18.2072,18.2972,466271.0
2019-09-10 11:20:00,20.33,20.38,20.3,20.32,229057.0,18.2972,18.3422,18.2702,18.2882,229057.0
2019-09-10 11:30:00,20.31,20.36,20.28,20.33,213521.0,18.2792,18.3242,18.2522,18.2972,213521.0
2019-09-10 11:40:00,20.34,20.44,20.33,20.34,235159.0,18.3062,18.3962,18.2972,18.3062,235159.0
2019-09-10 11:50:00,20.34,20.4,20.29,20.32,278123.0,18.3062,18.3602,18.2612,18.2882,278123.0
2019-09-10 12:00:00,20.33,20.34,19.95,20.15,674811.0,18.2972,18.3062,17.9552,18.1352,674811.0
2019-09-10 12:10:00,20.15,20.22,20.1,20.19,400913.0,18.1352,18.1982,18.0902,18.1712,400913.0
2019-09-10 12:20:00,20.19,20.27,20.16,20.19,276659.0,18.1712,18.2432,18.1442,18.1712,276659.0
2019-09-10 12:30:00,20.18,20.23,20.14,20.18,139217.0,18.1622,18.2072,18.1262,18.1622,139217.0
2019-09-10 12:40:00,20.18,20.19,20.06,20.08,170678.0,18.1622,18.1712,18.0542,18.0722,170678.0
2019-09-10 12:50:00,20.07,20.12,20.02,20.03,177264.0,18.0632,18.1082,18.0182,18.0272,177264.0
2019-09-10 13:00:00,20.03,20.03,19.94,20.02,348525.0,18.0272,18.0272,17.9462,18.0182,348525.0
2019-09-10 13:10:00,20.01,20.13,20.0,20.12,236587.0,18.0092,18.1172,18.0002,18.1082,236587.0
2019-09-10 13:20:00,20.12,20.26,20.11,20.22,236233.0,18.1082,18.2342,18.0992,18.1982,236233.0
2019-09-10 13:30:00,20.22,20.28,20.18,20.19,277913.0,18.1982,18.2522,18.1622,18.1712,277913.0
2019-09-10 13:40:00,20.19,20.2,20.13,20.14,167201.0,18.1712,18.1802,18.1172,18.1262,167201.0
2019-09-10 13:50:00,20.14,20.17,20.06,20.07,269935.0,18.1262,18.1532,18.0542,18.0632,269935.0
2019-09-10 14:00:00,20.07,20.11,20.04,20.1,324235.0,18.0632,18.0992,18.0362,18.0902,324235.0
2019-09-10 14:10:00,20.1,20.11,20.05,20.08,154448.0,18.0902,18.0992,18.0452,18.0722,154448.0
2019-09-10 14:20:00,20.08,20.12,20.04,20.07,160971.0,18.0722,18.1082,18.0362,18.0632,160971.0
2019-09-10 14:30:00,20.07,20.11,20.02,20.05,207197.0,18.0632,18.0992,18.0182,18.0452,207197.0
2019-09-10 14:40:00,20.06,20.07,19.95,19.96,204164.0,18.0542,18.0632,17.9552,17.9642,204164.0
2019-09-10 14:50:00,19.96,20.02,19.94,20.0,199236.0,17.9642,18.0182,17.9462,18.0002,199236.0
2019-09-10 15:00:00,20.0,20.07,19.99,20.03,191981.0,18.0002,18.0632,17.9912,18.0272,191981.0
2019-09-10 15:10:00,20.03,20.06,20.02,20.05,341846.0,18.0272,18.0542,18.0182,18.0452,341846.0
2019-09-10 15:20:00,20.05,20.06,19.99,20.0,394613.0,18.0452,18.0542,17.9912,18.0002,394613.0
2019-09-10 15:30:00,20.01,20.07,20.0,20.05,365810.0,18.0092,18.0632,18.0002,18.0452,365810.0
2019-09-10 15:40:00,20.04,20.06,20.02,20.03,304585.0,18.0362,18.0542,18.0182,18.0272,304585.0
2019-09-10 15:50:00,20.03,20.03,19.91,20.02,1118390.0,18.0272,18.0272,17.9192,18.0182,1118390.0
2019-09-11 09:30:00,20.17,20.37,19.76,19.97,728768.0,18.1532,18.3332,17.7842,17.9732,728768.0
2019-09-11 09:40:00,19.96,20.35,19.81,20.35,546450.0,17.9642,18.3152,17.8292,18.3152,546450.0
2019-09-11 09:50:00,20.35,20.6,20.31,20.39,664865.0,18.3152,18.5402,18.2792,18.3512,664865.0
2019-09-11 10:00:00,20.4,20.48,20.22,20.26,353319.0,18.3602,18.4322,18.1982,18.2342,353319.0
2019-09-11 10:10:00,20.27,20.34,20.14,20.16,197148.0,18.2432,18.3062,18.1262,18.1442,197148.0
2019-09-11 10:20:00,20.17,20.29,20.14,20.26,200878.0,18.1532,18.2612,18.1262,18.2342,200878.0
2019-09-11 10:30:00,20.25,20.35,20.1,20.35,357614.0,18.2252,18.3152,18.0902,18.3152,357614.0
2019-09-11 10:40:00,20.35,20.39,20.23,20.24,282597.0,18.3152,18.3512,18.2072,18.2162,282597.0
2019-09-11 10:50:00,20.25,20.38,20.22,20.37,320242.0,18.2252,18.3422,18.1982,18.3332,320242.0
2019-09-11 11:00:00,20.37,20.46,20.32,20.46,235448.0,18.3332,18.4142,18.2882,18.4142,235448.0
2019-09-11 11:10:00,20.46,20.47,20.36,20.42,323856.0,18.4142,18.4232,18.3242,18.3782,323856.0
2019-09-11 11:20:00,20.43,20.45,20.21,20.24,284853.0,18.3872,18.4052,18.1892,18.2162,284853.0
2019-09-11 11:30:00,20.24,20.32,20.14,20.18,364949.0,18.2162,18.2882,18.1262,18.1622,364949.0
2019-09-11 11:40:00,20.18,20.2,19.9,19.96,844318.0,18.1622,18.1802,17.9102,17.9642,844318.0
2019-09-11 11:50:00,19.96,20.05,19.95,20.03,342908.0,17.9642,18.0452,17.9552,18.0272,342908.0
2019-09-11 12:00:00,20.03,20.11,20.01,20.08,367011.0,18.0272,18.0992,18.0092,18.0722,367011.0
2019-09-11 12:10:00,20.07,20.11,19.93,19.94,350298.0,18.0632,18.0992,17.9372,17.9462,350298.0
2019-09-11 12:20:00,19.94,19.99,19.87,19.91,352951.0,17.9462,17.9912,17.8832,17.9192,352951.0
2019-09-11 12:30:00,19.92,19.95,19.85,19.9,290429.0,17.9282,17.9552,17.8652,17.9102,290429.0
2019-09-11 12:40:00,19.9,20.0,19.88,19.91,198584.0,17.9102,18.0002,17.8922,17.9192,198584.0
2019-09-11 12:50:00,19.9,20.0,19.89,19.96,194029.0,17.9102,18.0002,17.9012,17.9642,194029.0
2019-09-11 13:00:00,19.95,19.96,19.89,19.9,171340.0,17.9552,17.9642,17.9012,17.9102,171340.0
2019-09-11 13:10:00,19.9,19.95,19.85,19.86,109960.0,17.9102,17.9552,17.8652,17.8742,109960.0
2019-09-11 13:20:00,19.85,19.89,19.83,19.85,146266.0,17.8652,17.9012,17.8472,17.8652,146266.0
2019-09-11 13:30:00,19.86,19.93,19.83,19.93,144593.0,17.8742,17.9372,17.8472,17.9372,144593.0
2019-09-11 13:40:00,19.93,20.03,19.9,19.93,257730.0,17.9372,18.0272,17.9102,17.9372,257730.0
2019-09-11 13:50:00,19.94,19.99,19.92,19.98,194463.0,17.9462,17.9912,17.9282,17.9822,194463.0
2019-09-11 14:00:00,19.98,20.11,19.96,20.05,218405.0,17.9822,18.0992,17.9642,18.0452,218405.0
2019-09-11 14:10:00,20.05,20.07,19.99,20.01,252196.0,18.0452,18.0632,17.9912,18.0092,252196.0
2019-09-11 14:20:00,20.01,20.13,20.01,20.13,272268.0,18.0092,18.1172,18.0092,18.1172,272268.0
2019-09-11 14:30:00,20.13,20.22,20.12,20.17,229820.0,18.1172,18.1982,18.1082,18.1532,229820.0
2019-09-11 14:40:00,20.16,20.2,20.12,20.14,147329.0,18.1442,18.1802,18.1082,18.1262,147329.0
2019-09-11 14:50:00,20.14,20.15,20.02,20.05,240613.0,18.1262,18.1352,18.0182,18.0452,240613.0
2019-09-11 15:00:00,20.04,20.08,20.03,20.07,229276.0,18.0362,18.0722,18.0272,18.0632,229276.0
2019-09-11 15:10:00,20.07,20.07,20.02,20.04,269285.0,18.0632,18.0632,18.0182,18.0362,269285.0
2019-09-11 15:20:00,20.04,20.04,19.9,19.92,446850.0,18.0362,18.0362,17.9102,17.9282,446850.0
2019-09-11 15:30:00,19.92,20.05,19.91,19.98,432522.0,17.9282,18.0452,17.9192,17.9822,432522.0
2019-09-11 15:40:00,19.98,20.01,19.94,19.98,463592.0,17.9822,18.0092,17.9462,17.9822,463592.0
2019-09-11 15:50:00,19.97,20.04,19.97,20.04,702383.0,17.9732,18.0362,17.9732,18.0362,702383.0
2019-09-12 09:30:00,19.46,19.52,19.1,19.39,803131.0,17.5142,17.5682,17.1902,17.4512,803131.0
2019-09-12 09:40:00,19.38,19.45,19.19,19.21,645066.0,17.4422,17.5052,17.2712,17.2892,645066.0
2019-09-12 09:50:00,19.22,19.49,19.18,19.41,415437.0,17.2982,17.5412,17.2622,17.4692,415437.0
2019-09-12 10:00:00,19.4,19.52,19.28,19.45,468696.0,17.4602,17.5682,17.3522,17.5052,468696.0
2019-09-12 10:10:00,19.44,19.74,19.4,19.6,564916.0,17.4962,17.7662,17.4602,17.6402,564916.0
2019-09-12 10:20:00,19.6,19.66,19.46,19.51,226732.0,17.6402,17.6942,17.5142,17.5592,226732.0
2019-09-12 10:30:00,19.52,19.53,19.34,19.4,342311.0,17.5682,17.5772,17.4062,17.4602,342311.0
2019-09-12 10:40:00,19.4,20.0,19.28,19.34,416743.0,17.4602,18.0002,17.3522,17.4062,416743.0
2019-09-12 10:50:00,19.35,19.4,19.21,19.25,407112.0,17.4152,17.4602,17.2892,17.3252,407112.0
2019-09-12 11:00:00,19.24,19.34,19.17,19.33,252742.0,17.3162,17.4062,17.2532,17.3972,252742.0
2019-09-12 11:10:00,19.34,19.47,19.32,19.45,214169.0,17.4062,17.5232,17.3882,17.5052,214169.0
2019-09-12 11:20:00,19.45,19.54,19.42,19.5,228605.0,17.5052,17.5862,17.4782,17.5502,228605.0
2019-09-12 11:30:00,19.51,19.56,19.47,19.52,194548.0,17.5592,17.6042,17.5232,17.5682,194548.0
2019-09-12 11:40:00,19.52,19.64,19.5,19.62,179948.0,17.5682,17.6762,17.5502,17.6582,179948.0
2019-09-12 11:50:00,19.62,19.63,19.54,19.61,162904.0,17.6582,17.6672,17.5862,17.6492,162904.0
2019-09-12 12:00:00,19.61,19.64,19.57,19.61,150638.0,17.6492,17.6762,17.6132,17.6492,150638.0
2019-09-12 12:10:00,19.61,19.72,19.61,19.72,201479.0,17.6492,17.7482,17.6492,17.7482,201479.0
2019-09-12 12:20:00,19.72,19.75,19.68,19.7,176836.0,17.7482,17.7752,17.7122,17.7302,176836.0
2019-09-12 12:30:00,19.71,19.75,19.69,19.73,162048.0,17.7392,17.7752,17.7212,17.7572,162048.0
2019-09-12 12:40:00,19.73,19.76,19.7,19.74,182451.0,17.7572,17.7842,17.7302,17.7662,182451.0
2019-09-12 12:50:00,19.74,19.83,19.73,19.77,167082.0,17.7662,17.8472,17.7572,17.7932,167082.0
2019-09-12 13:00:00,19.78,19.83,19.74,19.76,195596.0,17.8022,17.8472,17.7662,17.7842,195596.0
2019-09-12 13:10:00,19.75,19.83,19.73,19.8,154477.0,17.7752,17.8472,17.7572,17.8202,154477.0
2019-09-12 13:20:00,19.8,19.86,19.79,19.85,267671.0,17.8202,17.8742,17.8112,17.8652,267671.0
2019-09-12 13:30:00,19.85,19.88,19.72,19.73,199385.0,17.8652,17.8922,17.7482,17.7572,199385.0
2019-09-12 13:40:00,19.73,19.82,19.73,19.81,137726.0,17.7572,17.8382,17.7572,17.8292,137726.0
2019-09-12 13:50:00,19.81,19.85,19.8,19.82,98104.0,17.8292,17.8652,17.8202,17.8382,98104.0
2019-09-12 14:00:00,19.82,19.82,19.67,19.71,151921.0,17.8382,17.8382,17.7032,17.7392,151921.0
2019-09-12 14:10:00,19.7,19.79,19.69,19.79,177996.0,17.7302,17.8112,17.7212,17.8112,177996.0
2019-09-12 14:20:00,19.79,19.82,19.76,19.82,135627.0,17.8112,17.8382,17.7842,17.8382,135627.0
2019-09-12 14:30:00,19.82,19.86,19.79,19.79,164651.0,17.8382,17.8742,17.8112,17.8112,164651.0
2019-09-12 14:40:00,19.79,19.83,19.75,19.76,227410.0,17.8112,17.8472,17.7752,17.7842,227410.0
2019-09-12 14:50:00,19.76,19.81,19.75,19.76,127649.0,17.7842,17.8292,17.7752,17.7842,127649.0
2019-09-12 15:00:00,19.76,19.76,19.71,19.73,158868.0,17.7842,17.7842,17.7392,17.7572,158868.0
2019-09-12 15:10:00,19.73,19.73,19.68,19.69,170867.0,17.7572,17.7572,17.7122,17.7212,170867.0
2019-09-12 15:20:00,19.69,19.75,19.68,19.71,223206.0,17.7212,17.7752,17.7122,17.7392,223206.0
2019-09-12 15:30:00,19.71,19.79,19.71,19.78,196034.0,17.7392,17.8112,17.7392,17.8022,196034.0
2019-09-12 15:40:00,19.77,19.8,19.71,19.75,364504.0,17.7932,17.8202,17.7392,17.7752,364504.0
2019-09-12 15:50:00,19.75,19.77,19.68,19.74,1042519.0,17.7752,17.7932,17.7122,17.7662,1042519.0
2019-09-13 09:30:00,20.13,20.45,20.01,20.3,518807.0,18.1172,18.4052,18.0092,18.2702,518807.0
2019-09-13 09:40:00,20.29,20.32,19.96,20.08,395339.0,18.2612,18.2882,17.9642,18.0722,395339.0
2019-09-13 09:50:00,20.09,20.14,19.91,19.97,220854.0,18.0812,18.1262,17.9192,17.9732,220854.0
2019-09-13 10:00:00,19.96,20.02,19.81,19.81,326498.0,17.9642,18.0182,17.8292,17.8292,326498.0
2019-09-13 10:10:00,19.81,19.91,19.77,19.82,173305.0,17.8292,17.9192,17.7932,17.8382,173305.0
2019-09-13 10:20:00,19.82,20.1,19.81,20.03,302730.0,17.8382,18.0902,17.8292,18.0272,302730.0
2019-09-13 10:30:00,20.03,20.14,20.01,20.13,329970.0,18.0272,18.1262,18.0092,18.1172,329970.0
2019-09-13 10:40:00,20.12,20.13,20.06,20.1,157243.0,18.1082,18.1172,18.0542,18.0902,157243.0
2019-09-13 10:50:00,20.1,20.14,20.08,20.12,282904.0,18.0902,18.1262,18.0722,18.1082,282904.0
2019-09-13 11:00:00,20.12,20.13,20.07,20.09,160144.0,18.1082,18.1172,18.0632,18.0812,160144.0
2019-09-13 11:10:00,20.08,20.12,20.06,20.09,119861.0,18.0722,18.1082,18.0542,18.0812,119861.0
2019-09-13 11:20:00,20.1,20.13,20.06,20.11,208667.0,18.0902,18.1172,18.0542,18.0992,208667.0
2019-09-13 11:30:00,20.1,20.13,20.06,20.08,210621.0,18.0902,18.1172,18.0542,18.0722,210621.0
2019-09-13 11:40:00,20.08,20.17,20.08,20.16,203890.0,18.0722,18.1532,18.0722,18.1442,203890.0
2019-09-13 11:50:00,20.16,20.22,20.15,20.21,130435.0,18.1442,18.1982,18.1352,18.1892,130435.0
2019-09-13 12:00:00,20.21,20.25,20.19,20.21,240172.0,18.1892,18.2252,18.1712,18.1892,240172.0
2019-09-13 12:10:00,20.21,20.23,20.18,20.19,147831.0,18.1892,18.2072,18.1622,18.1712,147831.0
2019-09-13 12:20:00,20.19,20.2,20.15,20.18,129618.0,18.1712,18.1802,18.1352,18.1622,129618.0
2019-09-13 12:30:00,20.17,20.23,20.16,20.17,250998.0,18.1532,18.2072,18.1442,18.1532,250998.0
2019-09-13 12:40:00,20.17,20.2,20.14,20.17,139489.0,18.1532,18.1802,18.1262,18.1532,139489.0
2019-09-13 12:50:00,20.18,20.2,20.17,20.19,77661.0,18.1622,18.1802,18.1532,18.1712,77661.0
2019-09-13 13:00:00,20.19,20.21,20.17,20.21,141417.0,18.1712,18.1892,18.1532,18.1892,141417.0
2019-09-13 13:10:00,20.21,20.23,20.17,20.21,182075.0,18.1892,18.2072,18.1532,18.1892,182075.0
2019-09-13 13:20:00,20.2,20.25,20.2,20.25,122310.0,18.1802,18.2252,18.1802,18.2252,122310.0
2019-09-13 13:30:00,20.24,20.27,20.2,20.24,140525.0,18.2162,18.2432,18.1802,18.2162,140525.0
2019-09-13 13:40:00,20.24,20.3,20.23,20.29,148573.0,18.2162,18.2702,18.2072,18.2612,148573.0
2019-09-13 13:50:00,20.29,20.32,20.21,20.21,183811.0,18.2612,18.2882,18.1892,18.1892,183811.0
2019-09-13 14:00:00,20.21,20.28,20.2,20.26,86347.0,18.1892,18.2522,18.1802,18.2342,86347.0
2019-09-13 14:10:00,20.26,20.28,20.24,20.26,81632.0,18.2342,18.2522,18.2162,18.2342,81632.0
2019-09-13 14:20:00,20.26,20.32,20.25,20.31,163213.0,18.2342,18.2882,18.2252,18.2792,163213.0
2019-09-13 14:30:00,20.31,20.32,20.28,20.3,150812.0,18.2792,18.2882,18.2522,18.2702,150812.0
2019-09-13 14:40:00,20.3,20.34,20.28,20.32,159944.0,18.2702,18.3062,18.2522,18.2882,159944.0
2019-09-13 14:50:00,20.32,20.32,20.21,20.25,157523.0,18.2882,18.2882,18.1892,18.2252,157523.0
2019-09-13 15:00:00,20.25,20.26,20.21,20.21,133886.0,18.2252,18.2342,18.1892,18.1892,133886.0
2019-09-13 15:10:00,20.21,20.32,20.21,20.3,365727.0,18.1892,18.2882,18.1892,18.2702,365727.0
2019-09-13 15:20:00,20.31,20.33,20.29,20.3,183623.0,18.2792,18.2972,18.2612,18.2702,183623.0
2019-09-13 15:30:00,20.31,20.32,20.25,20.27,298145.0,18.2792,18.2882,18.2252,18.2432,298145.0
2019-09-13 15:40:00,20.27,20.3,20.22,20.3,351435.0,18.2432,18.2702,18.1982,18.2702,351435.0
2019-09-13 15:50:00,20.3,20.31,20.23,20.26,789080.0,18.2702,18.2792,18.2072,18.2342,789080.0
2019-09-16 09:30:00,21.46,21.91,21.38,21.87,2342444.0,19.3142,19.7192,19.2422,19.6832,2342444.0
2019-09-16 09:40:00,21.88,22.0,21.74,21.89,1368804.0,19.6922,19.8002,19.5662,19.7012,1368804.0
2019-09-16 09:50:00,21.9,22.23,21.9,22.22,1394885.0,19.7102,20.0072,19.7102,19.9982,1394885.0
2019-09-16 10:00:00,22.21,22.25,21.95,22.05,1263533.0,19.9892,20.0252,19.7552,19.8452,1263533.0
2019-09-16 10:10:00,22.05,22.1,21.86,21.91,684585.0,19.8452,19.8902,19.6742,19.7192,684585.0
2019-09-16 10:20:00,21.91,21.99,21.65,21.75,600357.0,19.7192,19.7912,19.4852,19.5752,600357.0
2019-09-16 10:30:00,21.75,21.76,21.52,21.52,557487.0,19.5752,19.5842,19.3682,19.3682,557487.0
2019-09-16 10:40:00,21.52,21.71,21.47,21.54,665595.0,19.3682,19.5392,19.3232,19.3862,665595.0
2019-09-16 10:50:00,21.54,21.64,21.46,21.53,560938.0,19.3862,19.4762,19.3142,19.3772,560938.0
2019-09-16 11:00:00,21.53,21.72,21.52,21.71,479107.0,19.3772,19.5482,19.3682,19.5392,479107.0
2019-09-16 11:10:00,21.71,21.76,21.66,21.73,456954.0,19.5392,19.5842,19.4942,19.5572,456954.0
2019-09-16 11:20:00,21.73,21.78,21.64,21.75,501391.0,19.5572,19.6022,19.4762,19.5752,501391.0
2019-09-16 11:30:00,21.74,21.77,21.61,21.68,625392.0,19.5662,19.5932,19.4492,19.5122,625392.0
2019-09-16 11:40:00,21.68,21.68,21.56,21.66,528644.0,19.5122,19.5122,19.4042,19.4942,528644.0
2019-09-16 11:50:00,21.67,21.67,21.53,21.57,430374.0,19.5032,19.5032,19.3772,19.4132,430374.0
2019-09-16 12:00:00,21.57,21.6,21.48,21.5,289371.0,19.4132,19.4402,19.3322,19.3502,289371.0
2019-09-16 12:10:00,21.5,21.5,21.4,21.41,362555.0,19.3502,19.3502,19.2602,19.2692,362555.0
2019-09-16 12:20:00,21.42,21.47,21.38,21.44,277908.0,19.2782,19.3232,19.2422,19.2962,277908.0
2019-09-16 12:30:00,21.44,21.56,21.39,21.54,383827.0,19.2962,19.4042,19.2512,19.3862,383827.0
2019-09-16 12:40:00,21.54,21.7,21.48,21.68,562845.0,19.3862,19.5302,19.3322,19.5122,562845.0
2019-09-16 12:50:00,21.69,21.85,21.68,21.85,418855.0,19.5212,19.6652,19.5122,19.6652,418855.0
2019-09-16 13:00:00,21.84,22.0,21.81,21.98,581803.0,19.6562,19.8002,19.6292,19.7822,581803.0
2019-09-16 13:10:00,21.97,22.19,21.97,22.19,827976.0,19.7732,19.9712,19.7732,19.9712,827976.0
2019-09-16 13:20:00,22.18,22.42,22.18,22.33,1399866.0,19.9622,20.1782,19.9622,20.0972,1399866.0
2019-09-16 13:30:00,22.33,22.42,22.3,22.4,661539.0,20.0972,20.1782,20.0702,20.1602,661539.0
2019-09-16 13:40:00,22.4,22.64,22.39,22.63,966817.0,20.1602,20.3762,20.1512,20.3672,966817.0
2019-09-16 13:50:00,22.64,22.75,22.57,22.69,1396528.0,20.3762,20.4753,20.3132,20.4212,1396528.0
2019-09-16 14:00:00,22.68,22.75,22.6,22.67,668875.0,20.4122,20.4753,20.3402,20.4032,668875.0
2019-09-16 14:10:00,22.68,22.68,22.4,22.57,696712.0,20.4122,20.4122,20.1602,20.3132,696712.0
2019-09-16 14:20:00,22.56,22.57,22.42,22.43,412983.0,20.3042,20.3132,20.1782,20.1872,412983.0
2019-09-16 14:30:00,22.43,22.46,22.31,22.34,612120.0,20.1872,20.2142,20.0792,20.1062,612120.0
2019-09-16 14:40:00,22.35,22.53,22.34,22.43,605632.0,20.1152,20.2772,20.1062,20.1872,605632.0
2019-09-16 14:50:00,22.42,22.48,22.39,22.43,351337.0,20.1782,20.2322,20.1512,20.1872,351337.0
2019-09-16 15:00:00,22.43,22.44,22.31,22.36,568371.0,20.1872,20.1962,20.0792,20.1242,568371.0
2019-09-16 15:10:00,22.36,22.52,22.34,22.52,1171950.0,20.1242,20.2682,20.1062,20.2682,1171950.0
2019-09-16 15:20:00,22.52,22.52,22.42,22.48,760851.0,20.2682,20.2682,20.1782,20.2322,760851.0
2019-09-16 15:30:00,22.48,22.49,22.41,22.43,666827.0,20.2322,20.2412,20.1692,20.1872,666827.0
2019-09-16 15:40:00,22.42,22.56,22.4,22.52,914508.0,20.1782,20.3042,20.1602,20.2682,914508.0
2019-09-16 15:50:00,22.51,22.53,22.43,22.49,2192366.0,20.2592,20.2772,20.1872,20.2412,2192366.0
2019-09-17 09:30:00,22.28,22.28,21.5,21.61,1277659.0,20.0522,20.0522,19.3502,19.4492,1277659.0
2019-09-17 09:40:00,21.62,21.64,20.82,21.18,1507747.0,19.4582,19.4762,18.7382,19.0622,1507747.0
2019-09-17 09:50:00,21.17,21.59,20.98,21.54,776645.0,19.0532,19.4312,18.8822,19.3862,776645.0
2019-09-17 10:00:00,21.54,21.56,21.11,21.21,573880.0,19.3862,19.4042,18.9992,19.0892,573880.0
2019-09-17 10:10:00,21.22,21.3,21.11,21.18,347430.0,19.0982,19.1702,18.9992,19.0622,347430.0
2019-09-17 10:20:00,21.18,21.2,21.04,21.16,402940.0,19.0622,19.0802,18.9362,19.0442,402940.0
2019-09-17 10:30:00,21.16,21.29,21.13,21.18,325174.0,19.0442,19.1612,19.0172,19.0622,325174.0
2019-09-17 10:40:00,21.17,21.19,21.0,21.19,385503.0,19.0532,19.0712,18.9002,19.0712,385503.0
2019-09-17 10:50:00,21.18,21.26,21.1,21.22,236536.0,19.0622,19.1342,18.9902,19.0982,236536.0
2019-09-17 11:00:00,21.23,21.33,21.2,21.27,414200.0,19.1072,19.1972,19.0802,19.1432,414200.0
2019-09-17 11:10:00,21.28,21.37,21.24,21.24,243102.0,19.1522,19.2332,19.1162,19.1162,243102.0
2019-09-17 11:20:00,21.23,21.41,21.18,21.36,326564.0,19.1072,19.2692,19.0622,19.2242,326564.0
2019-09-17 11:30:00,21.36,21.41,21.2,21.23,242807.0,19.2242,19.2692,19.0802,19.1072,242807.0
2019-09-17 11:40:00,21.24,21.29,21.2,21.21,162508.0,19.1162,19.1612,19.0802,19.0892,162508.0
2019-09-17 11:50:00,21.2,21.26,21.17,21.26,209970.0,19.0802,19.1342,19.0532,19.1342,209970.0
2019-09-17 12:00:00,21.27,21.43,21.26,21.41,340717.0,19.1432,19.2872,19.1342,19.2692,340717.0
2019-09-17 12:10:00,21.41,21.53,21.4,21.51,304079.0,19.2692,19.3772,19.2602,19.3592,304079.0
2019-09-17 12:20:00,21.51,21.6,21.49,21.57,272043.0,19.3592,19.4402,19.3412,19.4132,272043.0
2019-09-17 12:30:00,21.57,21.59,21.41,21.43,257426.0,19.4132,19.4312,19.2692,19.2872,257426.0
2019-09-17 12:40:00,21.44,21.5,21.4,21.5,237664.0,19.2962,19.3502,19.2602,19.3502,237664.0
2019-09-17 12:50:00,21.5,21.63,21.5,21.62,281313.0,19.3502,19.4672,19.3502,19.4582,281313.0
2019-09-17 13:00:00,21.62,21.62,21.5,21.55,232167.0,19.4582,19.4582,19.3502,19.3952,232167.0
2019-09-17 13:10:00,21.56,21.58,21.49,21.52,156938.0,19.4042,19.4222,19.3412,19.3682,156938.0
2019-09-17 13:20:00,21.53,21.61,21.49,21.61,246335.0,19.3772,19.4492,19.3412,19.4492,246335.0
2019-09-17 13:30:00,21.6,21.61,21.43,21.44,285021.0,19.4402,19.4492,19.2872,19.2962,285021.0
2019-09-17 13:40:00,21.44,21.48,20.97,21.11,860220.0,19.2962,19.3322,18.8732,18.9992,860220.0
2019-09-17 13:50:00,21.11,21.16,20.88,21.0,476706.0,18.9992,19.0442,18.7922,18.9002,476706.0
2019-09-17 14:00:00,21.0,21.1,20.98,21.0,219101.0,18.9002,18.9902,18.8822,18.9002,219101.0
2019-09-17 14:10:00,21.01,21.07,20.98,21.0,201505.0,18.9092,18.9632,18.8822,18.9002,201505.0
2019-09-17 14:20:00,20.99,21.0,20.88,20.93,458993.0,18.8912,18.9002,18.7922,18.8372,458993.0
2019-09-17 14:30:00,20.93,20.96,20.83,20.84,445287.0,18.8372,18.8642,18.7472,18.7562,445287.0
2019-09-17 14:40:00,20.85,20.94,20.83,20.91,279214.0,18.7652,18.8462,18.7472,18.8192,279214.0
2019-09-17 14:50:00,20.92,20.95,20.9,20.94,167909.0,18.8282,18.8552,18.8102,18.8462,167909.0
2019-09-17 15:00:00,20.95,21.05,20.94,20.98,340478.0,18.8552,18.9452,18.8462,18.8822,340478.0
2019-09-17 15:10:00,20.98,21.01,20.94,20.96,209692.0,18.8822,18.9092,18.8462,18.8642,209692.0
2019-09-17 15:20:00,20.96,21.05,20.95,21.03,507770.0,18.8642,18.9452,18.8552,18.9272,507770.0
2019-09-17 15:30:00,21.03,21.04,20.97,21.0,420557.0,18.9272,18.9362,18.8732,18.9002,420557.0
2019-09-17 15:40:00,21.0,21.04,20.98,21.04,488332.0,18.9002,18.9362,18.8822,18.9362,488332.0
2019-09-17 15:50:00,21.04,21.04,20.99,21.03,1260159.0,18.9362,18.9362,18.8912,18.9272,1260159.0
2019-09-18 09:30:00,20.88,21.15,20.67,21.04,600866.0,18.7922,19.0352,18.6032,18.9362,600866.0
2019-09-18 09:40:00,21.04,21.06,20.73,20.96,408060.0,18.9362,18.9542,18.6572,18.8642,408060.0
2019-09-18 09:50:00,20.96,21.03,20.69,20.73,360630.0,18.8642,18.9272,18.6212,18.6572,360630.0
2019-09-18 10:00:00,20.73,20.8,20.69,20.75,271853.0,18.6572,18.7202,18.6212,18.6752,271853.0
2019-09-18 10:10:00,20.75,20.85,20.71,20.75,407228.0,18.6752,18.7652,18.6392,18.6752,407228.0
2019-09-18 10:20:00,20.76,20.77,20.65,20.67,285477.0,18.6842,18.6932,18.5852,18.6032,285477.0
2019-09-18 10:30:00,20.67,20.73,20.62,20.66,195061.0,18.6032,18.6572,18.5582,18.5942,195061.0
2019-09-18 10:40:00,20.65,20.9,20.65,20.86,523336.0,18.5852,18.8102,18.5852,18.7742,523336.0
2019-09-18 10:50:00,20.87,20.9,20.65,20.67,354162.0,18.7832,18.8102,18.5852,18.6032,354162.0
2019-09-18 11:00:00,20.68,20.81,20.66,20.78,238098.0,18.6122,18.7292,18.5942,18.7022,238098.0
2019-09-18 11:10:00,20.78,20.8,20.7,20.74,149029.0,18.7022,18.7202,18.6302,18.6662,149029.0
2019-09-18 11:20:00,20.74,20.77,20.71,20.73,186089.0,18.6662,18.6932,18.6392,18.6572,186089.0
2019-09-18 11:30:00,20.74,20.75,20.68,20.72,175134.0,18.6662,18.6752,18.6122,18.6482,175134.0
2019-09-18 11:40:00,20.71,20.79,20.7,20.73,164772.0,18.6392,18.7112,18.6302,18.6572,164772.0
2019-09-18 11:50:00,20.72,20.74,20.68,20.71,155136.0,18.6482,18.6662,18.6122,18.6392,155136.0
2019-09-18 12:00:00,20.71,20.8,20.68,20.8,115252.0,18.6392,18.7202,18.6122,18.7202,115252.0
2019-09-18 12:10:00,20.8,20.83,20.7,20.71,222700.0,18.7202,18.7472,18.6302,18.6392,222700.0
2019-09-18 12:20:00,20.71,20.75,20.7,20.74,133023.0,18.6392,18.6752,18.6302,18.6662,133023.0
2019-09-18 12:30:00,20.73,20.75,20.69,20.69,143103.0,18.6572,18.6752,18.6212,18.6212,143103.0
2019-09-18 12:40:00,20.69,20.72,20.63,20.66,304409.0,18.6212,18.6482,18.5672,18.5942,304409.0
2019-09-18 12:50:00,20.66,20.67,20.63,20.66,136937.0,18.5942,18.6032,18.5672,18.5942,136937.0
2019-09-18 13:00:00,20.66,20.7,20.63,20.66,201715.0,18.5942,18.6302,18.5672,18.5942,201715.0
2019-09-18 13:10:00,20.66,20.73,20.63,20.69,212778.0,18.5942,18.6572,18.5672,18.6212,212778.0
2019-09-18 13:20:00,20.69,20.74,20.66,20.69,135474.0,18.6212,18.6662,18.5942,18.6212,135474.0
2019-09-18 13:30:00,20.7,20.76,20.68,20.7,260110.0,18.6302,18.6842,18.6122,18.6302,260110.0
2019-09-18 13:40:00,20.7,20.76,20.67,20.72,306226.0,18.6302,18.6842,18.6032,18.6482,306226.0
2019-09-18 13:50:00,20.71,20.75,20.67,20.69,286150.0,18.6392,18.6752,18.6032,18.6212,286150.0
2019-09-18 14:00:00,20.69,20.8,20.66,20.75,344999.0,18.6212,18.7202,18.5942,18.6752,344999.0
2019-09-18 14:10:00,20.75,20.75,20.59,20.66,425849.0,18.6752,18.6752,18.5312,18.5942,425849.0
2019-09-18 14:20:00,20.66,20.71,20.61,20.69,346604.0,18.5942,18.6392,18.5492,18.6212,346604.0
2019-09-18 14:30:00,20.69,20.69,20.56,20.63,277937.0,18.6212,18.6212,18.5042,18.5672,277937.0
2019-09-18 14:40:00,20.62,20.69,20.61,20.67,190918.0,18.5582,18.6212,18.5492,18.6032,190918.0
2019-09-18 14:50:00,20.68,20.73,20.64,20.65,175006.0,18.6122,18.6572,18.5762,18.5852,175006.0
2019-09-18 15:00:00,20.64,20.72,20.63,20.71,136102.0,18.5762,18.6482,18.5672,18.6392,136102.0
2019-09-18 15:10:00,20.71,20.8,20.71,20.77,235900.0,18.6392,18.7202,18.6392,18.6932,235900.0
2019-09-18 15:20:00,20.77,20.8,20.72,20.76,167847.0,18.6932,18.7202,18.6482,18.6842,167847.0
2019-09-18 15:30:00,20.75,20.89,20.74,20.8,383257.0,18.6752,18.8012,18.6662,18.7202,383257.0
2019-09-18 15:40:00,20.8,20.83,20.75,20.82,519403.0,18.7202,18.7472,18.6752,18.7382,519403.0
2019-09-18 15:50:00,20.81,20.84,20.8,20.82,907562.0,18.7292,18.7562,18.7202,18.7382,907562.0
2019-09-19 09:30:00,21.15,21.32,21.05,21.24,696585.0,19.0352,19.1882,18.9452,19.1162,696585.0
2019-09-19 09:40:00,21.23,21.24,20.95,21.08,464837.0,19.1072,19.1162,18.8552,18.9722,464837.0
2019-09-19 09:50:00,21.08,21.21,21.03,21.17,317214.0,18.9722,19.0892,18.9272,19.0532,317214.0
2019-09-19 10:00:00,21.18,21.19,20.98,21.07,353803.0,19.0622,19.0712,18.8822,18.9632,353803.0
2019-09-19 10:10:00,21.07,21.19,21.06,21.13,277839.0,18.9632,19.0712,18.9542,19.0172,277839.0
2019-09-19 10:20:00,21.13,21.18,21.08,21.13,197097.0,19.0172,19.0622,18.9722,19.0172,197097.0
2019-09-19 10:30:00,21.12,21.2,21.11,21.14,204173.0,19.0082,19.0802,18.9992,19.0262,204173.0
2019-09-19 10:40:00,21.14,21.21,21.14,21.19,237942.0,19.0262,19.0892,19.0262,19.0712,237942.0
2019-09-19 10:50:00,21.19,21.21,21.13,21.18,192322.0,19.0712,19.0892,19.0172,19.0622,192322.0
2019-09-19 11:00:00,21.18,21.2,21.13,21.15,134636.0,19.0622,19.0802,19.0172,19.0352,134636.0
2019-09-19 11:10:00,21.15,21.15,21.1,21.12,189447.0,19.0352,19.0352,18.9902,19.0082,189447.0
2019-09-19 11:20:00,21.12,21.12,20.99,21.03,192273.0,19.0082,19.0082,18.8912,18.9272,192273.0
2019-09-19 11:30:00,21.03,21.1,21.01,21.09,126291.0,18.9272,18.9902,18.9092,18.9812,126291.0
2019-09-19 11:40:00,21.09,21.13,21.03,21.07,269490.0,18.9812,19.0172,18.9272,18.9632,269490.0
2019-09-19 11:50:00,21.06,21.13,21.03,21.11,139283.0,18.9542,19.0172,18.9272,18.9992,139283.0
2019-09-19 12:00:00,21.11,21.15,21.07,21.09,206385.0,18.9992,19.0352,18.9632,18.9812,206385.0
2019-09-19 12:10:00,21.09,21.19,21.08,21.14,299245.0,18.9812,19.0712,18.9722,19.0262,299245.0
2019-09-19 12:20:00,21.15,21.16,21.03,21.05,249355.0,19.0352,19.0442,18.9272,18.9452,249355.0
2019-09-19 12:30:00,21.04,21.15,21.04,21.13,169888.0,18.9362,19.0352,18.9362,19.0172,169888.0
2019-09-19 12:40:00,21.14,21.16,21.08,21.1,101943.0,19.0262,19.0442,18.9722,18.9902,101943.0
2019-09-19 12:50:00,21.1,21.13,21.08,21.1,119237.0,18.9902,19.0172,18.9722,18.9902,119237.0
2019-09-19 13:00:00,21.1,21.13,21.09,21.12,99780.0,18.9902,19.0172,18.9812,19.0082,99780.0
2019-09-19 13:10:00,21.12,21.16,21.12,21.15,164196.0,19.0082,19.0442,19.0082,19.0352,164196.0
2019-09-19 13:20:00,21.15,21.16,21.07,21.08,126579.0,19.0352,19.0442,18.9632,18.9722,126579.0
2019-09-19 13:30:00,21.07,21.08,21.0,21.04,153867.0,18.9632,18.9722,18.9002,18.9362,153867.0
2019-09-19 13:40:00,21.05,21.09,21.03,21.08,72871.0,18.9452,18.9812,18.9272,18.9722,72871.0
2019-09-19 13:50:00,21.08,21.1,21.06,21.07,86701.0,18.9722,18.9902,18.9542,18.9632,86701.0
2019-09-19 14:00:00,21.07,21.11,21.06,21.09,93017.0,18.9632,18.9992,18.9542,18.9812,93017.0
2019-09-19 14:10:00,21.09,21.11,21.01,21.04,127697.0,18.9812,18.9992,18.9092,18.9362,127697.0
2019-09-19 14:20:00,21.03,21.05,20.98,21.02,84695.0,18.9272,18.9452,18.8822,18.9182,84695.0
2019-09-19 14:30:00,21.01,21.03,20.95,20.96,85396.0,18.9092,18.9272,18.8552,18.8642,85396.0
2019-09-19 14:40:00,20.97,20.98,20.92,20.97,98480.0,18.8732,18.8822,18.8282,18.8732,98480.0
2019-09-19 14:50:00,20.97,20.97,20.91,20.94,86541.0,18.8732,18.8732,18.8192,18.8462,86541.0
2019-09-19 15:00:00,20.94,20.95,20.88,20.9,137333.0,18.8462,18.8552,18.7922,18.8102,137333.0
2019-09-19 15:10:00,20.9,20.95,20.88,20.93,182592.0,18.8102,18.8552,18.7922,18.8372,182592.0
2019-09-19 15:20:00,20.92,20.95,20.9,20.92,236022.0,18.8282,18.8552,18.8102,18.8282,236022.0
2019-09-19 15:30:00,20.92,20.93,20.88,20.93,402616.0,18.8282,18.8372,18.7922,18.8372,402616.0
2019-09-19 15:40:00,20.93,20.98,20.91,20.93,532014.0,18.8372,18.8822,18.8192,18.8372,532014.0
2019-09-19 15:50:00,20.93,20.94,20.89,20.91,1081476.0,18.8372,18.8462,18.8012,18.8192,1081476.0
2019-09-20 09:30:00,20.91,21.06,20.71,20.74,1219472.0,18.8192,18.9542,18.6392,18.6662,1219472.0
2019-09-20 09:40:00,20.74,20.76,20.56,20.61,282502.0,18.6662,18.6842,18.5042,18.5492,282502.0
2019-09-20 09:50:00,20.62,20.77,20.61,20.74,204042.0,18.5582,18.6932,18.5492,18.6662,204042.0
2019-09-20 10:00:00,20.73,20.77,20.7,20.71,122999.0,18.6572,18.6932,18.6302,18.6392,122999.0
2019-09-20 10:10:00,20.72,20.82,20.72,20.79,134174.0,18.6482,18.7382,18.6482,18.7112,134174.0
2019-09-20 10:20:00,20.79,20.81,20.73,20.8,126056.0,18.7112,18.7292,18.6572,18.7202,126056.0
2019-09-20 10:30:00,20.8,20.83,20.77,20.8,108493.0,18.7202,18.7472,18.6932,18.7202,108493.0
2019-09-20 10:40:00,20.8,20.82,20.74,20.77,84919.0,18.7202,18.7382,18.6662,18.6932,84919.0
2019-09-20 10:50:00,20.77,20.81,20.71,20.73,90642.0,18.6932,18.7292,18.6392,18.6572,90642.0
2019-09-20 11:00:00,20.73,20.77,20.71,20.74,83162.0,18.6572,18.6932,18.6392,18.6662,83162.0
2019-09-20 11:10:00,20.74,20.75,20.58,20.59,141633.0,18.6662,18.6752,18.5222,18.5312,141633.0
2019-09-20 11:20:00,20.59,20.67,20.56,20.64,143968.0,18.5312,18.6032,18.5042,18.5762,143968.0
2019-09-20 11:30:00,20.64,20.72,20.62,20.67,141476.0,18.5762,18.6482,18.5582,18.6032,141476.0
2019-09-20 11:40:00,20.68,20.75,20.66,20.73,146613.0,18.6122,18.6752,18.5942,18.6572,146613.0
2019-09-20 11:50:00,20.73,20.78,20.7,20.74,125261.0,18.6572,18.7022,18.6302,18.6662,125261.0
2019-09-20 12:00:00,20.74,20.78,20.7,20.74,154529.0,18.6662,18.7022,18.6302,18.6662,154529.0
2019-09-20 12:10:00,20.75,20.79,20.72,20.73,125189.0,18.6752,18.7112,18.6482,18.6572,125189.0
2019-09-20 12:20:00,20.74,20.76,20.64,20.66,146063.0,18.6662,18.6842,18.5762,18.5942,146063.0
2019-09-20 12:30:00,20.66,20.76,20.65,20.73,117895.0,18.5942,18.6842,18.5852,18.6572,117895.0
2019-09-20 12:40:00,20.74,20.77,20.71,20.73,120165.0,18.6662,18.6932,18.6392,18.6572,120165.0
2019-09-20 12:50:00,20.73,20.76,20.71,20.71,92749.0,18.6572,18.6842,18.6392,18.6392,92749.0
2019-09-20 13:00:00,20.72,20.75,20.67,20.71,112074.0,18.6482,18.6752,18.6032,18.6392,112074.0
2019-09-20 13:10:00,20.7,20.72,20.5,20.59,308536.0,18.6302,18.6482,18.4502,18.5312,308536.0
2019-09-20 13:20:00,20.6,20.6,20.52,20.55,178902.0,18.5402,18.5402,18.4682,18.4952,178902.0
2019-09-20 13:30:00,20.55,20.57,20.51,20.55,132904.0,18.4952,18.5132,18.4592,18.4952,132904.0
2019-09-20 13:40:00,20.55,20.55,20.48,20.48,183504.0,18.4952,18.4952,18.4322,18.4322,183504.0
2019-09-20 13:50:00,20.48,20.53,20.46,20.53,200135.0,18.4322,18.4772,18.4142,18.4772,200135.0
2019-09-20 14:00:00,20.53,20.55,20.44,20.49,163997.0,18.4772,18.4952,18.3962,18.4412,163997.0
2019-09-20 14:10:00,20.49,20.51,20.46,20.46,114805.0,18.4412,18.4592,18.4142,18.4142,114805.0
2019-09-20 14:20:00,20.46,20.47,20.42,20.46,160554.0,18.4142,18.4232,18.3782,18.4142,160554.0
2019-09-20 14:30:00,20.46,20.46,20.4,20.46,135763.0,18.4142,18.4142,18.3602,18.4142,135763.0
2019-09-20 14:40:00,20.46,20.49,20.43,20.49,139705.0,18.4142,18.4412,18.3872,18.4412,139705.0
2019-09-20 14:50:00,20.49,20.5,20.39,20.39,303269.0,18.4412,18.4502,18.3512,18.3512,303269.0
2019-09-20 15:00:00,20.39,20.42,20.32,20.34,266321.0,18.3512,18.3782,18.2882,18.3062,266321.0
2019-09-20 15:10:00,20.34,20.38,20.32,20.34,153541.0,18.3062,18.3422,18.2882,18.3062,153541.0
2019-09-20 15:20:00,20.34,20.34,20.28,20.3,287367.0,18.3062,18.3062,18.2522,18.2702,287367.0
2019-09-20 15:30:00,20.3,20.38,20.28,20.37,367789.0,18.2702,18.3422,18.2522,18.3332,367789.0
2019-09-20 15:40:00,20.37,20.38,20.32,20.35,429562.0,18.3332,18.3422,18.2882,18.3152,429562.0
2019-09-20 15:50:00,20.35,20.47,20.34,20.43,1251547.0,18.3152,18.4232,18.3062,18.3872,1251547.0
2019-09-23 09:30:00,20.32,20.6,20.23,20.55,414604.0,18.2882,18.5402,18.2072,18.4952,414604.0
2019-09-23 09:40:00,20.55,20.58,20.49,20.51,178275.0,18.4952,18.5222,18.4412,18.4592,178275.0
2019-09-23 09:50:00,20.52,20.57,20.49,20.51,271468.0,18.4682,18.5132,18.4412,18.4592,271468.0
2019-09-23 10:00:00,20.51,20.58,20.47,20.54,316573.0,18.4592,18.5222,18.4232,18.4862,316573.0
2019-09-23 10:10:00,20.54,20.6,20.5,20.56,356984.0,18.4862,18.5402,18.4502,18.5042,356984.0
2019-09-23 10:20:00,20.56,20.65,20.54,20.64,223514.0,18.5042,18.5852,18.4862,18.5762,223514.0
2019-09-23 10:30:00,20.64,20.72,20.63,20.69,189103.0,18.5762,18.6482,18.5672,18.6212,189103.0
2019-09-23 10:40:00,20.68,20.7,20.65,20.67,216205.0,18.6122,18.6302,18.5852,18.6032,216205.0
2019-09-23 10:50:00,20.68,20.7,20.64,20.67,243642.0,18.6122,18.6302,18.5762,18.6032,243642.0
2019-09-23 11:00:00,20.68,20.8,20.67,20.71,304600.0,18.6122,18.7202,18.6032,18.6392,304600.0
2019-09-23 11:10:00,20.72,20.83,20.69,20.8,189451.0,18.6482,18.7472,18.6212,18.7202,189451.0
2019-09-23 11:20:00,20.8,20.85,20.67,20.67,168253.0,18.7202,18.7652,18.6032,18.6032,168253.0
2019-09-23 11:30:00,20.68,20.74,20.66,20.71,170114.0,18.6122,18.6662,18.5942,18.6392,170114.0
2019-09-23 11:40:00,20.72,20.74,20.68,20.69,102699.0,18.6482,18.6662,18.6122,18.6212,102699.0
2019-09-23 11:50:00,20.69,20.7,20.62,20.64,89414.0,18.6212,18.6302,18.5582,18.5762,89414.0
2019-09-23 12:00:00,20.64,20.7,20.63,20.68,117818.0,18.5762,18.6302,18.5672,18.6122,117818.0
2019-09-23 12:10:00,20.68,20.68,20.61,20.62,67409.0,18.6122,18.6122,18.5492,18.5582,67409.0
2019-09-23 12:20:00,20.62,20.67,20.61,20.65,63444.0,18.5582,18.6032,18.5492,18.5852,63444.0
2019-09-23 12:30:00,20.65,20.66,20.62,20.63,62862.0,18.5852,18.5942,18.5582,18.5672,62862.0
2019-09-23 12:40:00,20.63,20.66,20.61,20.62,79928.0,18.5672,18.5942,18.5492,18.5582,79928.0
2019-09-23 12:50:00,20.62,20.62,20.51,20.52,109049.0,18.5582,18.5582,18.4592,18.4682,109049.0
2019-09-23 13:00:00,20.53,20.62,20.53,20.55,338124.0,18.4772,18.5582,18.4772,18.4952,338124.0
2019-09-23 13:10:00,20.55,20.57,20.51,20.52,57164.0,18.4952,18.5132,18.4592,18.4682,57164.0
2019-09-23 13:20:00,20.53,20.53,20.43,20.46,82340.0,18.4772,18.4772,18.3872,18.4142,82340.0
2019-09-23 13:30:00,20.46,20.47,20.43,20.44,96695.0,18.4142,18.4232,18.3872,18.3962,96695.0
2019-09-23 13:40:00,20.44,20.54,20.44,20.54,141792.0,18.3962,18.4862,18.3962,18.4862,141792.0
2019-09-23 13:50:00,20.54,20.56,20.52,20.54,142791.0,18.4862,18.5042,18.4682,18.4862,142791.0
2019-09-23 14:00:00,20.55,20.55,20.52,20.55,83688.0,18.4952,18.4952,18.4682,18.4952,83688.0
2019-09-23 14:10:00,20.55,20.63,20.54,20.62,166709.0,18.4952,18.5672,18.4862,18.5582,166709.0
2019-09-23 14:20:00,20.62,20.68,20.6,20.67,89214.0,18.5582,18.6122,18.5402,18.6032,89214.0
2019-09-23 14:30:00,20.66,20.7,20.61,20.62,84969.0,18.5942,18.6302,18.5492,18.5582,84969.0
2019-09-23 14:40:00,20.62,20.63,20.57,20.6,107242.0,18.5582,18.5672,18.5132,18.5402,107242.0
2019-09-23 14:50:00,20.6,20.62,20.56,20.61,79432.0,18.5402,18.5582,18.5042,18.5492,79432.0
2019-09-23 15:00:00,20.6,20.6,20.57,20.57,138386.0,18.5402,18.5402,18.5132,18.5132,138386.0
2019-09-23 15:10:00,20.58,20.6,20.55,20.58,174321.0,18.5222,18.5402,18.4952,18.5222,174321.0
2019-09-23 15:20:00,20.59,20.59,20.52,20.54,147066.0,18.5312,18.5312,18.4682,18.4862,147066.0
2019-09-23 15:30:00,20.54,20.55,20.51,20.52,119795.0,18.4862,18.4952,18.4592,18.4682,119795.0
2019-09-23 15:40:00,20.53,20.6,20.52,20.6,264437.0,18.4772,18.5402,18.4682,18.5402,264437.0
2019-09-23 15:50:00,20.6,20.62,20.57,20.61,922923.0,18.5402,18.5582,18.5132,18.5492,922923.0
2019-09-24 09:30:00,20.4,20.5,20.01,20.06,551423.0,18.3602,18.4502,18.0092,18.0542,551423.0
2019-09-24 09:40:00,20.06,20.1,19.99,19.99,434027.0,18.0542,18.0902,17.9912,17.9912,434027.0
2019-09-24 09:50:00,20.0,20.06,19.89,19.95,305878.0,18.0002,18.0542,17.9012,17.9552,305878.0
2019-09-24 10:00:00,19.95,19.98,19.85,19.87,654933.0,17.9552,17.9822,17.8652,17.8832,654933.0
2019-09-24 10:10:00,19.87,19.9,19.74,19.82,388205.0,17.8832,17.9102,17.7662,17.8382,388205.0
2019-09-24 10:20:00,19.82,19.86,19.76,19.81,265217.0,17.8382,17.8742,17.7842,17.8292,265217.0
2019-09-24 10:30:00,19.81,19.84,19.74,19.77,234239.0,17.8292,17.8562,17.7662,17.7932,234239.0
2019-09-24 10:40:00,19.77,19.77,19.67,19.69,217118.0,17.7932,17.7932,17.7032,17.7212,217118.0
2019-09-24 10:50:00,19.7,19.72,19.64,19.65,319069.0,17.7302,17.7482,17.6762,17.6852,319069.0
2019-09-24 11:00:00,19.65,19.68,19.53,19.6,383771.0,17.6852,17.7122,17.5772,17.6402,383771.0
2019-09-24 11:10:00,19.6,19.6,19.51,19.59,269353.0,17.6402,17.6402,17.5592,17.6312,269353.0
2019-09-24 11:20:00,19.59,19.7,19.58,19.66,374167.0,17.6312,17.7302,17.6222,17.6942,374167.0
2019-09-24 11:30:00,19.66,19.67,19.57,19.62,216420.0,17.6942,17.7032,17.6132,17.6582,216420.0
2019-09-24 11:40:00,19.62,19.71,19.58,19.7,277949.0,17.6582,17.7392,17.6222,17.7302,277949.0
2019-09-24 11:50:00,19.71,19.76,19.69,19.69,236696.0,17.7392,17.7842,17.7212,17.7212,236696.0
2019-09-24 12:00:00,19.7,19.74,19.67,19.73,240554.0,17.7302,17.7662,17.7032,17.7572,240554.0
2019-09-24 12:10:00,19.72,19.73,19.61,19.61,258783.0,17.7482,17.7572,17.6492,17.6492,258783.0
2019-09-24 12:20:00,19.62,19.67,19.6,19.65,325376.0,17.6582,17.7032,17.6402,17.6852,325376.0
2019-09-24 12:30:00,19.65,19.65,19.55,19.56,376412.0,17.6852,17.6852,17.5952,17.6042,376412.0
2019-09-24 12:40:00,19.55,19.57,19.4,19.5,829314.0,17.5952,17.6132,17.4602,17.5502,829314.0
2019-09-24 12:50:00,19.5,19.54,19.45,19.48,468198.0,17.5502,17.5862,17.5052,17.5322,468198.0
2019-09-24 13:00:00,19.48,19.52,19.46,19.5,252013.0,17.5322,17.5682,17.5142,17.5502,252013.0
2019-09-24 13:10:00,19.5,19.52,19.48,19.5,261078.0,17.5502,17.5682,17.5322,17.5502,261078.0
2019-09-24 13:20:00,19.5,19.51,19.46,19.47,279126.0,17.5502,17.5592,17.5142,17.5232,279126.0
2019-09-24 13:30:00,19.47,19.55,19.46,19.51,396736.0,17.5232,17.5952,17.5142,17.5592,396736.0
2019-09-24 13:40:00,19.51,19.56,19.5,19.53,174676.0,17.5592,17.6042,17.5502,17.5772,174676.0
2019-09-24 13:50:00,19.54,19.54,19.49,19.51,184869.0,17.5862,17.5862,17.5412,17.5592,184869.0
2019-09-24 14:00:00,19.5,19.54,19.48,19.5,353126.0,17.5502,17.5862,17.5322,17.5502,353126.0
2019-09-24 14:10:00,19.5,19.64,19.48,19.58,254327.0,17.5502,17.6762,17.5322,17.6222,254327.0
2019-09-24 14:20:00,19.58,19.59,19.5,19.55,150077.0,17.6222,17.6312,17.5502,17.5952,150077.0
2019-09-24 14:30:00,19.55,19.55,19.47,19.52,354015.0,17.5952,17.5952,17.5232,17.5682,354015.0
2019-09-24 14:40:00,19.52,19.53,19.46,19.47,237097.0,17.5682,17.5772,17.5142,17.5232,237097.0
2019-09-24 14:50:00,19.47,19.51,19.46,19.48,227928.0,17.5232,17.5592,17.5142,17.5322,227928.0
2019-09-24 15:00:00,19.48,19.56,19.47,19.48,454798.0,17.5322,17.6042,17.5232,17.5322,454798.0
2019-09-24 15:10:00,19.47,19.63,19.47,19.52,455882.0,17.5232,17.6672,17.5232,17.5682,455882.0
2019-09-24 15:20:00,19.53,19.53,19.46,19.46,311180.0,17.5772,17.5772,17.5142,17.5142,311180.0
2019-09-24 15:30:00,19.47,19.52,19.45,19.5,562430.0,17.5232,17.5682,17.5052,17.5502,562430.0
2019-09-24 15:40:00,19.5,19.54,19.46,19.51,583436.0,17.5502,17.5862,17.5142,17.5592,583436.0
2019-09-24 15:50:00,19.51,19.51,19.46,19.49,1706396.0,17.5592,17.5592,17.5142,17.5412,1706396.0
2019-09-25 09:30:00,19.13,19.43,19.09,19.38,914611.0,17.2172,17.4872,17.1812,17.4422,914611.0
2019-09-25 09:40:00,19.37,19.38,19.26,19.27,261823.0,17.4332,17.4422,17.3342,17.3432,261823.0
2019-09-25 09:50:00,19.26,19.27,19.1,19.16,609055.0,17.3342,17.3432,17.1902,17.2442,609055.0
2019-09-25 10:00:00,19.15,19.2,19.11,19.11,323463.0,17.2352,17.2802,17.1992,17.1992,323463.0
2019-09-25 10:10:00,19.12,19.25,19.1,19.23,313225.0,17.2082,17.3252,17.1902,17.3072,313225.0
2019-09-25 10:20:00,19.23,19.28,19.11,19.14,318643.0,17.3072,17.3522,17.1992,17.2262,318643.0
2019-09-25 10:30:00,19.15,19.26,19.11,19.14,269517.0,17.2352,17.3342,17.1992,17.2262,269517.0
2019-09-25 10:40:00,19.15,19.23,19.12,19.2,295409.0,17.2352,17.3072,17.2082,17.2802,295409.0
2019-09-25 10:50:00,19.21,19.43,19.18,19.39,563818.0,17.2892,17.4872,17.2622,17.4512,563818.0
2019-09-25 11:00:00,19.39,19.44,19.34,19.35,360284.0,17.4512,17.4962,17.4062,17.4152,360284.0
2019-09-25 11:10:00,19.35,19.39,19.29,19.35,146976.0,17.4152,17.4512,17.3612,17.4152,146976.0
2019-09-25 11:20:00,19.36,19.43,19.33,19.36,143379.0,17.4242,17.4872,17.3972,17.4242,143379.0
2019-09-25 11:30:00,19.35,19.4,19.32,19.34,161750.0,17.4152,17.4602,17.3882,17.4062,161750.0
2019-09-25 11:40:00,19.34,19.35,19.23,19.23,96608.0,17.4062,17.4152,17.3072,17.3072,96608.0
2019-09-25 11:50:00,19.23,19.26,19.2,19.25,122600.0,17.3072,17.3342,17.2802,17.3252,122600.0
2019-09-25 12:00:00,19.25,19.3,19.21,19.27,97971.0,17.3252,17.3702,17.2892,17.3432,97971.0
2019-09-25 12:10:00,19.27,19.33,19.26,19.32,109910.0,17.3432,17.3972,17.3342,17.3882,109910.0
2019-09-25 12:20:00,19.32,19.41,19.32,19.39,114360.0,17.3882,17.4692,17.3882,17.4512,114360.0
2019-09-25 12:30:00,19.39,19.42,19.38,19.41,78788.0,17.4512,17.4782,17.4422,17.4692,78788.0
2019-09-25 12:40:00,19.4,19.42,19.38,19.39,93411.0,17.4602,17.4782,17.4422,17.4512,93411.0
2019-09-25 12:50:00,19.39,19.41,19.35,19.38,112397.0,17.4512,17.4692,17.4152,17.4422,112397.0
2019-09-25 13:00:00,19.37,19.38,19.3,19.33,76260.0,17.4332,17.4422,17.3702,17.3972,76260.0
2019-09-25 13:10:00,19.33,19.33,19.26,19.26,88235.0,17.3972,17.3972,17.3342,17.3342,88235.0
2019-09-25 13:20:00,19.27,19.31,19.26,19.3,91070.0,17.3432,17.3792,17.3342,17.3702,91070.0
2019-09-25 13:30:00,19.3,19.34,19.29,19.31,109644.0,17.3702,17.4062,17.3612,17.3792,109644.0
2019-09-25 13:40:00,19.31,19.36,19.3,19.32,185304.0,17.3792,17.4242,17.3702,17.3882,185304.0
2019-09-25 13:50:00,19.32,19.4,19.32,19.39,131418.0,17.3882,17.4602,17.3882,17.4512,131418.0
2019-09-25 14:00:00,19.39,19.41,19.36,19.37,111895.0,17.4512,17.4692,17.4242,17.4332,111895.0
2019-09-25 14:10:00,19.36,19.38,19.34,19.36,98715.0,17.4242,17.4422,17.4062,17.4242,98715.0
2019-09-25 14:20:00,19.36,19.37,19.31,19.35,157406.0,17.4242,17.4332,17.3792,17.4152,157406.0
2019-09-25 14:30:00,19.35,19.43,19.34,19.41,164182.0,17.4152,17.4872,17.4062,17.4692,164182.0
2019-09-25 14:40:00,19.42,19.43,19.41,19.42,99142.0,17.4782,17.4872,17.4692,17.4782,99142.0
2019-09-25 14:50:00,19.42,19.43,19.39,19.41,256930.0,17.4782,17.4872,17.4512,17.4692,256930.0
2019-09-25 15:00:00,19.42,19.45,19.41,19.43,255649.0,17.4782,17.5052,17.4692,17.4872,255649.0
2019-09-25 15:10:00,19.43,19.45,19.38,19.38,202257.0,17.4872,17.5052,17.4422,17.4422,202257.0
2019-09-25 15:20:00,19.39,19.44,19.38,19.42,160073.0,17.4512,17.4962,17.4422,17.4782,160073.0
2019-09-25 15:30:00,19.42,19.44,19.4,19.41,274323.0,17.4782,17.4962,17.4602,17.4692,274323.0
2019-09-25 15:40:00,19.41,19.47,19.4,19.44,214149.0,17.4692,17.5232,17.4602,17.4962,214149.0
2019-09-25 15:50:00,19.44,19.48,19.41,19.43,796632.0,17.4962,17.5322,17.4692,17.4872,796632.0
2019-09-26 09:30:00,19.26,19.3,19.01,19.03,443840.0,17.3342,17.3702,17.1092,17.1272,443840.0
2019-09-26 09:40:00,19.02,19.05,18.89,18.92,324896.0,17.1182,17.1452,17.0012,17.0282,324896.0
2019-09-26 09:50:00,18.92,18.97,18.86,18.97,259268.0,17.0282,17.0732,16.9742,17.0732,259268.0
2019-09-26 10:00:00,18.97,19.06,18.96,18.98,186189.0,17.0732,17.1542,17.0642,17.0822,186189.0
2019-09-26 10:10:00,18.98,18.98,18.88,18.95,271892.0,17.0822,17.0822,16.9922,17.0552,271892.0
2019-09-26 10:20:00,18.96,18.96,18.85,18.95,155306.0,17.0642,17.0642,16.9652,17.0552,155306.0
2019-09-26 10:30:00,18.95,18.99,18.9,18.99,174374.0,17.0552,17.0912,17.0102,17.0912,174374.0
2019-09-26 10:40:00,18.99,19.05,18.97,19.04,208978.0,17.0912,17.1452,17.0732,17.1362,208978.0
2019-09-26 10:50:00,19.03,19.06,18.97,19.03,150347.0,17.1272,17.1542,17.0732,17.1272,150347.0
2019-09-26 11:00:00,19.02,19.12,18.95,19.11,206184.0,17.1182,17.2082,17.0552,17.1992,206184.0
2019-09-26 11:10:00,19.11,19.15,19.06,19.11,209103.0,17.1992,17.2352,17.1542,17.1992,209103.0
2019-09-26 11:20:00,19.1,19.15,19.06,19.14,298468.0,17.1902,17.2352,17.1542,17.2262,298468.0
2019-09-26 11:30:00,19.14,19.25,19.1,19.25,164379.0,17.2262,17.3252,17.1902,17.3252,164379.0
2019-09-26 11:40:00,19.25,19.25,19.18,19.24,173822.0,17.3252,17.3252,17.2622,17.3162,173822.0
2019-09-26 11:50:00,19.24,19.24,19.16,19.16,98401.0,17.3162,17.3162,17.2442,17.2442,98401.0
2019-09-26 12:00:00,19.16,19.21,19.13,19.17,131984.0,17.2442,17.2892,17.2172,17.2532,131984.0
2019-09-26 12:10:00,19.17,19.18,19.12,19.16,77185.0,17.2532,17.2622,17.2082,17.2442,77185.0
2019-09-26 12:20:00,19.16,19.21,19.14,19.19,110586.0,17.2442,17.2892,17.2262,17.2712,110586.0
2019-09-26 12:30:00,19.19,19.28,19.19,19.27,101220.0,17.2712,17.3522,17.2712,17.3432,101220.0
2019-09-26 12:40:00,19.26,19.27,19.22,19.23,84465.0,17.3342,17.3432,17.2982,17.3072,84465.0
2019-09-26 12:50:00,19.23,19.23,19.15,19.17,100756.0,17.3072,17.3072,17.2352,17.2532,100756.0
2019-09-26 13:00:00,19.17,19.23,19.16,19.18,79639.0,17.2532,17.3072,17.2442,17.2622,79639.0
2019-09-26 13:10:00,19.19,19.19,19.13,19.14,96263.0,17.2712,17.2712,17.2172,17.2262,96263.0
2019-09-26 13:20:00,19.14,19.15,19.1,19.11,103221.0,17.2262,17.2352,17.1902,17.1992,103221.0
2019-09-26 13:30:00,19.1,19.17,19.1,19.16,103085.0,17.1902,17.2532,17.1902,17.2442,103085.0
2019-09-26 13:40:00,19.15,19.17,19.13,19.15,101770.0,17.2352,17.2532,17.2172,17.2352,101770.0
2019-09-26 13:50:00,19.16,19.24,19.12,19.23,138699.0,17.2442,17.3162,17.2082,17.3072,138699.0
2019-09-26 14:00:00,19.23,19.26,19.2,19.23,94767.0,17.3072,17.3342,17.2802,17.3072,94767.0
2019-09-26 14:10:00,19.24,19.33,19.21,19.29,163294.0,17.3162,17.3972,17.2892,17.3612,163294.0
2019-09-26 14:20:00,19.28,19.33,19.25,19.26,87818.0,17.3522,17.3972,17.3252,17.3342,87818.0
2019-09-26 14:30:00,19.25,19.28,19.25,19.27,86839.0,17.3252,17.3522,17.3252,17.3432,86839.0
2019-09-26 14:40:00,19.28,19.31,19.27,19.29,91425.0,17.3522,17.3792,17.3432,17.3612,91425.0
2019-09-26 14:50:00,19.29,19.3,19.22,19.25,139131.0,17.3612,17.3702,17.2982,17.3252,139131.0
2019-09-26 15:00:00,19.25,19.32,19.25,19.32,135952.0,17.3252,17.3882,17.3252,17.3882,135952.0
2019-09-26 15:10:00,19.32,19.33,19.3,19.3,109838.0,17.3882,17.3972,17.3702,17.3702,109838.0
2019-09-26 15:20:00,19.31,19.34,19.26,19.3,223620.0,17.3792,17.4062,17.3342,17.3702,223620.0
2019-09-26 15:30:00,19.3,19.35,19.27,19.3,198002.0,17.3702,17.4152,17.3432,17.3702,198002.0
2019-09-26 15:40:00,19.3,19.3,19.26,19.29,149934.0,17.3702,17.3702,17.3342,17.3612,149934.0
2019-09-26 15:50:00,19.29,19.31,19.22,19.28,890128.0,17.3612,17.3792,17.2982,17.3522,890128.0
2019-09-27 09:30:00,19.04,19.28,19.02,19.17,439612.0,17.1362,17.3522,17.1182,17.2532,439612.0
2019-09-27 09:40:00,19.17,19.32,19.15,19.26,230556.0,17.2532,17.3882,17.2352,17.3342,230556.0
2019-09-27 09:50:00,19.26,19.27,19.15,19.22,302513.0,17.3342,17.3432,17.2352,17.2982,302513.0
2019-09-27 10:00:00,19.23,19.23,19.11,19.17,337142.0,17.3072,17.3072,17.1992,17.2532,337142.0
2019-09-27 10:10:00,19.17,19.39,19.16,19.39,236510.0,17.2532,17.4512,17.2442,17.4512,236510.0
2019-09-27 10:20:00,19.39,19.44,19.38,19.42,199146.0,17.4512,17.4962,17.4422,17.4782,199146.0
2019-09-27 10:30:00,19.42,19.48,19.37,19.37,231043.0,17.4782,17.5322,17.4332,17.4332,231043.0
2019-09-27 10:40:00,19.38,19.38,19.27,19.3,199456.0,17.4422,17.4422,17.3432,17.3702,199456.0
2019-09-27 10:50:00,19.3,19.31,19.19,19.2,216737.0,17.3702,17.3792,17.2712,17.2802,216737.0
2019-09-27 11:00:00,19.2,19.23,19.15,19.17,378807.0,17.2802,17.3072,17.2352,17.2532,378807.0
2019-09-27 11:10:00,19.18,19.18,19.04,19.06,556282.0,17.2622,17.2622,17.1362,17.1542,556282.0
2019-09-27 11:20:00,19.07,19.1,19.02,19.04,431736.0,17.1632,17.1902,17.1182,17.1362,431736.0
2019-09-27 11:30:00,19.04,19.08,18.83,18.89,589923.0,17.1362,17.1722,16.9472,17.0012,589923.0
2019-09-27 11:40:00,18.88,18.93,18.81,18.81,632238.0,16.9922,17.0372,16.9292,16.9292,632238.0
2019-09-27 11:50:00,18.81,18.96,18.78,18.9,273031.0,16.9292,17.0642,16.9022,17.0102,273031.0
2019-09-27 12:00:00,18.9,18.95,18.89,18.93,177783.0,17.0102,17.0552,17.0012,17.0372,177783.0
2019-09-27 12:10:00,18.93,18.96,18.85,18.85,235147.0,17.0372,17.0642,16.9652,16.9652,235147.0
2019-09-27 12:20:00,18.84,18.89,18.83,18.86,115069.0,16.9562,17.0012,16.9472,16.9742,115069.0
2019-09-27 12:30:00,18.86,18.88,18.82,18.87,121306.0,16.9742,16.9922,16.9382,16.9832,121306.0
2019-09-27 12:40:00,18.87,18.89,18.72,18.73,398449.0,16.9832,17.0012,16.8482,16.8572,398449.0
2019-09-27 12:50:00,18.73,18.75,18.67,18.69,395106.0,16.8572,16.8752,16.8032,16.8212,395106.0
2019-09-27 13:00:00,18.69,18.7,18.63,18.66,299556.0,16.8212,16.8302,16.7672,16.7942,299556.0
2019-09-27 13:10:00,18.66,18.7,18.62,18.7,419653.0,16.7942,16.8302,16.7582,16.8302,419653.0
2019-09-27 13:20:00,18.7,18.71,18.67,18.7,130856.0,16.8302,16.8392,16.8032,16.8302,130856.0
2019-09-27 13:30:00,18.69,18.74,18.66,18.73,161607.0,16.8212,16.8662,16.7942,16.8572,161607.0
2019-09-27 13:40:00,18.73,18.75,18.67,18.71,124677.0,16.8572,16.8752,16.8032,16.8392,124677.0
2019-09-27 13:50:00,18.71,18.79,18.69,18.78,146347.0,16.8392,16.9112,16.8212,16.9022,146347.0
2019-09-27 14:00:00,18.78,18.78,18.74,18.75,106822.0,16.9022,16.9022,16.8662,16.8752,106822.0
2019-09-27 14:10:00,18.75,18.81,18.74,18.81,147918.0,16.8752,16.9292,16.8662,16.9292,147918.0
2019-09-27 14:20:00,18.8,18.81,18.75,18.76,276546.0,16.9202,16.9292,16.8752,16.8842,276546.0
2019-09-27 14:30:00,18.75,18.76,18.64,18.66,249018.0,16.8752,16.8842,16.7762,16.7942,249018.0
2019-09-27 14:40:00,18.66,18.75,18.66,18.7,204459.0,16.7942,16.8752,16.7942,16.8302,204459.0
2019-09-27 14:50:00,18.7,18.71,18.66,18.68,172576.0,16.8302,16.8392,16.7942,16.8122,172576.0
2019-09-27 15:00:00,18.69,18.7,18.61,18.63,248352.0,16.8212,16.8302,16.7492,16.7672,248352.0
2019-09-27 15:10:00,18.64,18.67,18.62,18.67,278923.0,16.7762,16.8032,16.7582,16.8032,278923.0
2019-09-27 15:20:00,18.66,18.67,18.59,18.59,387237.0,16.7942,16.8032,16.7312,16.7312,387237.0
2019-09-27 15:30:00,18.6,18.65,18.59,18.63,506099.0,16.7402,16.7852,16.7312,16.7672,506099.0
2019-09-27 15:40:00,18.63,18.67,18.62,18.62,573431.0,16.7672,16.8032,16.7582,16.7582,573431.0
2019-09-27 15:50:00,18.63,18.73,18.62,18.73,1280319.0,16.7672,16.8572,16.7582,16.8572,1280319.0
2019-09-30 09:30:00,18.61,18.82,18.55,18.77,405060.0,16.7492,16.9382,16.6952,16.8932,405060.0
2019-09-30 09:40:00,18.78,18.78,18.65,18.73,308274.0,16.9022,16.9022,16.7852,16.8572,308274.0
2019-09-30 09:50:00,18.72,18.82,18.68,18.79,405055.0,16.8482,16.9382,16.8122,16.9112,405055.0
2019-09-30 10:00:00,18.8,18.82,18.65,18.77,277996.0,16.9202,16.9382,16.7852,16.8932,277996.0
2019-09-30 10:10:00,18.76,18.91,18.75,18.88,298448.0,16.8842,17.0192,16.8752,16.9922,298448.0
2019-09-30 10:20:00,18.89,18.89,18.81,18.84,144597.0,17.0012,17.0012,16.9292,16.9562,144597.0
2019-09-30 10:30:00,18.85,18.97,18.84,18.96,187105.0,16.9652,17.0732,16.9562,17.0642,187105.0
2019-09-30 10:40:00,18.95,19.0,18.92,18.99,226921.0,17.0552,17.1002,17.0282,17.0912,226921.0
2019-09-30 10:50:00,18.98,19.02,18.92,18.94,194220.0,17.0822,17.1182,17.0282,17.0462,194220.0
2019-09-30 11:00:00,18.94,18.95,18.85,18.91,174909.0,17.0462,17.0552,16.9652,17.0192,174909.0
2019-09-30 11:10:00,18.91,18.92,18.79,18.8,138001.0,17.0192,17.0282,16.9112,16.9202,138001.0
2019-09-30 11:20:00,18.8,18.8,18.74,18.77,181734.0,16.9202,16.9202,16.8662,16.8932,181734.0
2019-09-30 11:30:00,18.77,18.78,18.7,18.71,196364.0,16.8932,16.9022,16.8302,16.8392,196364.0
2019-09-30 11:40:00,18.71,18.79,18.69,18.78,209678.0,16.8392,16.9112,16.8212,16.9022,209678.0
2019-09-30 11:50:00,18.78,18.8,18.73,18.73,135336.0,16.9022,16.9202,16.8572,16.8572,135336.0
2019-09-30 12:00:00,18.74,18.83,18.73,18.8,151386.0,16.8662,16.9472,16.8572,16.9202,151386.0
2019-09-30 12:10:00,18.8,18.84,18.77,18.78,129039.0,16.9202,16.9562,16.8932,16.9022,129039.0
2019-09-30 12:20:00,18.78,18.87,18.77,18.86,102191.0,16.9022,16.9832,16.8932,16.9742,102191.0
2019-09-30 12:30:00,18.86,18.86,18.79,18.79,94999.0,16.9742,16.9742,16.9112,16.9112,94999.0
2019-09-30 12:40:00,18.79,18.81,18.76,18.77,155599.0,16.9112,16.9292,16.8842,16.8932,155599.0
2019-09-30 12:50:00,18.78,18.83,18.76,18.82,124818.0,16.9022,16.9472,16.8842,16.9382,124818.0
2019-09-30 13:00:00,18.82,18.84,18.79,18.79,98879.0,16.9382,16.9562,16.9112,16.9112,98879.0
2019-09-30 13:10:00,18.79,18.84,18.78,18.8,104769.0,16.9112,16.9562,16.9022,16.9202,104769.0
2019-09-30 13:20:00,18.8,18.84,18.76,18.82,177337.0,16.9202,16.9562,16.8842,16.9382,177337.0
2019-09-30 13:30:00,18.82,18.87,18.81,18.86,116372.0,16.9382,16.9832,16.9292,16.9742,116372.0
2019-09-30 13:40:00,18.85,18.93,18.85,18.9,157895.0,16.9652,17.0372,16.9652,17.0102,157895.0
2019-09-30 13:50:00,18.9,18.91,18.85,18.87,132557.0,17.0102,17.0192,16.9652,16.9832,132557.0
2019-09-30 14:00:00,18.87,18.89,18.85,18.87,108054.0,16.9832,17.0012,16.9652,16.9832,108054.0
2019-09-30 14:10:00,18.87,18.88,18.81,18.82,108903.0,16.9832,16.9922,16.9292,16.9382,108903.0
2019-09-30 14:20:00,18.82,18.84,18.73,18.73,453719.0,16.9382,16.9562,16.8572,16.8572,453719.0
2019-09-30 14:30:00,18.73,18.84,18.7,18.8,292456.0,16.8572,16.9562,16.8302,16.9202,292456.0
2019-09-30 14:40:00,18.8,18.9,18.8,18.86,225696.0,16.9202,17.0102,16.9202,16.9742,225696.0
2019-09-30 14:50:00,18.86,18.87,18.81,18.84,177922.0,16.9742,16.9832,16.9292,16.9562,177922.0
2019-09-30 15:00:00,18.85,18.89,18.84,18.84,137644.0,16.9652,17.0012,16.9562,16.9562,137644.0
2019-09-30 15:10:00,18.84,18.93,18.84,18.91,205437.0,16.9562,17.0372,16.9562,17.0192,205437.0
2019-09-30 15:20:00,18.92,18.94,18.89,18.89,139007.0,17.0282,17.0462,17.0012,17.0012,139007.0
2019-09-30 15:30:00,18.9,18.93,18.88,18.92,256347.0,17.0102,17.0372,16.9922,17.0282,256347.0
2019-09-30 15:40:00,18.91,18.95,18.88,18.9,329730.0,17.0192,17.0552,16.9922,17.0102,329730.0
2019-09-30 15:50:00,18.91,18.91,18.83,18.85,708747.0,17.0192,17.0192,16.9472,16.9652,708747.0
2019-10-01 09:30:00,19.0,19.05,18.85,18.86,273636.0,17.1002,17.1452,16.9652,16.9742,273636.0
2019-10-01 09:40:00,18.87,19.07,18.86,19.07,179970.0,16.9832,17.1632,16.9742,17.1632,179970.0
2019-10-01 09:50:00,19.06,19.07,18.97,19.02,276567.0,17.1542,17.1632,17.0732,17.1182,276567.0
2019-10-01 10:00:00,19.01,19.16,18.94,19.05,714933.0,17.1092,17.2442,17.0462,17.1452,714933.0
2019-10-01 10:10:00,19.05,19.11,18.99,19.03,375824.0,17.1452,17.1992,17.0912,17.1272,375824.0
2019-10-01 10:20:00,19.02,19.04,18.93,18.99,307929.0,17.1182,17.1362,17.0372,17.0912,307929.0
2019-10-01 10:30:00,19.01,19.08,18.94,18.98,308453.0,17.1092,17.1722,17.0462,17.0822,308453.0
2019-10-01 10:40:00,18.99,19.01,18.84,18.85,305733.0,17.0912,17.1092,16.9562,16.9652,305733.0
2019-10-01 10:50:00,18.84,18.87,18.76,18.82,306562.0,16.9562,16.9832,16.8842,16.9382,306562.0
2019-10-01 11:00:00,18.82,18.83,18.72,18.73,203133.0,16.9382,16.9472,16.8482,16.8572,203133.0
2019-10-01 11:10:00,18.73,18.86,18.7,18.8,254556.0,16.8572,16.9742,16.8302,16.9202,254556.0
2019-10-01 11:20:00,18.8,18.83,18.73,18.82,181698.0,16.9202,16.9472,16.8572,16.9382,181698.0
2019-10-01 11:30:00,18.82,18.86,18.78,18.8,217647.0,16.9382,16.9742,16.9022,16.9202,217647.0
2019-10-01 11:40:00,18.8,18.8,18.66,18.67,215379.0,16.9202,16.9202,16.7942,16.8032,215379.0
2019-10-01 11:50:00,18.67,18.73,18.66,18.71,116862.0,16.8032,16.8572,16.7942,16.8392,116862.0
2019-10-01 12:00:00,18.7,18.72,18.66,18.7,184719.0,16.8302,16.8482,16.7942,16.8302,184719.0
2019-10-01 12:10:00,18.7,18.73,18.66,18.71,174055.0,16.8302,16.8572,16.7942,16.8392,174055.0
2019-10-01 12:20:00,18.71,18.73,18.65,18.66,255114.0,16.8392,16.8572,16.7852,16.7942,255114.0
2019-10-01 12:30:00,18.66,18.69,18.64,18.65,114325.0,16.7942,16.8212,16.7762,16.7852,114325.0
2019-10-01 12:40:00,18.65,18.7,18.65,18.67,116493.0,16.7852,16.8302,16.7852,16.8032,116493.0
2019-10-01 12:50:00,18.67,18.68,18.55,18.55,167564.0,16.8032,16.8122,16.6952,16.6952,167564.0
2019-10-01 13:00:00,18.55,18.56,18.5,18.53,173630.0,16.6952,16.7042,16.6502,16.6772,173630.0
2019-10-01 13:10:00,18.53,18.53,18.45,18.45,205036.0,16.6772,16.6772,16.6052,16.6052,205036.0
2019-10-01 13:20:00,18.46,18.46,18.4,18.42,154697.0,16.6142,16.6142,16.5602,16.5782,154697.0
2019-10-01 13:30:00,18.43,18.46,18.38,18.43,190186.0,16.5872,16.6142,16.5422,16.5872,190186.0
2019-10-01 13:40:00,18.43,18.46,18.38,18.44,134392.0,16.5872,16.6142,16.5422,16.5962,134392.0
2019-10-01 13:50:00,18.44,18.52,18.42,18.45,215067.0,16.5962,16.6682,16.5782,16.6052,215067.0
2019-10-01 14:00:00,18.44,18.45,18.37,18.38,134842.0,16.5962,16.6052,16.5332,16.5422,134842.0
2019-10-01 14:10:00,18.38,18.45,18.36,18.45,102431.0,16.5422,16.6052,16.5242,16.6052,102431.0
2019-10-01 14:20:00,18.44,18.54,18.44,18.54,188161.0,16.5962,16.6862,16.5962,16.6862,188161.0
2019-10-01 14:30:00,18.53,18.63,18.53,18.6,261770.0,16.6772,16.7672,16.6772,16.7402,261770.0
2019-10-01 14:40:00,18.6,18.67,18.58,18.61,216068.0,16.7402,16.8032,16.7222,16.7492,216068.0
2019-10-01 14:50:00,18.61,18.62,18.54,18.57,184467.0,16.7492,16.7582,16.6862,16.7132,184467.0
2019-10-01 15:00:00,18.57,18.58,18.49,18.53,185625.0,16.7132,16.7222,16.6412,16.6772,185625.0
2019-10-01 15:10:00,18.52,18.56,18.49,18.55,174328.0,16.6682,16.7042,16.6412,16.6952,174328.0
2019-10-01 15:20:00,18.56,18.59,18.55,18.56,227417.0,16.7042,16.7312,16.6952,16.7042,227417.0
2019-10-01 15:30:00,18.56,18.56,18.48,18.53,310338.0,16.7042,16.7042,16.6322,16.6772,310338.0
2019-10-01 15:40:00,18.53,18.6,18.52,18.57,506828.0,16.6772,16.7402,16.6682,16.7132,506828.0
2019-10-01 15:50:00,18.56,18.61,18.56,18.58,1371236.0,16.7042,16.7492,16.7042,16.7222,1371236.0
2019-10-02 09:30:00,18.58,18.58,18.28,18.33,428282.0,16.7222,16.7222,16.4522,16.4972,428282.0
2019-10-02 09:40:00,18.32,18.43,18.22,18.39,229358.0,16.4882,16.5872,16.3982,16.5512,229358.0
2019-10-02 09:50:00,18.39,18.45,18.34,18.45,179167.0,16.5512,16.6052,16.5062,16.6052,179167.0
2019-10-02 10:00:00,18.46,18.82,18.45,18.77,437150.0,16.6142,16.9382,16.6052,16.8932,437150.0
2019-10-02 10:10:00,18.78,18.9,18.75,18.83,326324.0,16.9022,17.0102,16.8752,16.9472,326324.0
2019-10-02 10:20:00,18.83,18.87,18.74,18.74,202463.0,16.9472,16.9832,16.8662,16.8662,202463.0
2019-10-02 10:30:00,18.74,18.74,18.48,18.5,324454.0,16.8662,16.8662,16.6322,16.6502,324454.0
2019-10-02 10:40:00,18.5,18.55,18.44,18.45,267014.0,16.6502,16.6952,16.5962,16.6052,267014.0
2019-10-02 10:50:00,18.45,18.5,18.32,18.35,374873.0,16.6052,16.6502,16.4882,16.5152,374873.0
2019-10-02 11:00:00,18.35,18.54,18.33,18.45,615526.0,16.5152,16.6862,16.4972,16.6052,615526.0
2019-10-02 11:10:00,18.45,18.45,18.28,18.32,240405.0,16.6052,16.6052,16.4522,16.4882,240405.0
2019-10-02 11:20:00,18.32,18.34,18.24,18.26,232543.0,16.4882,16.5062,16.4162,16.4342,232543.0
2019-10-02 11:30:00,18.27,18.29,18.16,18.22,334780.0,16.4432,16.4612,16.3442,16.3982,334780.0
2019-10-02 11:40:00,18.22,18.23,18.18,18.2,169912.0,16.3982,16.4072,16.3622,16.3802,169912.0
2019-10-02 11:50:00,18.2,18.26,18.18,18.25,222865.0,16.3802,16.4342,16.3622,16.4252,222865.0
2019-10-02 12:00:00,18.25,18.35,18.24,18.27,285433.0,16.4252,16.5152,16.4162,16.4432,285433.0
2019-10-02 12:10:00,18.27,18.3,18.18,18.22,289039.0,16.4432,16.4702,16.3622,16.3982,289039.0
2019-10-02 12:20:00,18.22,18.28,18.18,18.25,173752.0,16.3982,16.4522,16.3622,16.4252,173752.0
2019-10-02 12:30:00,18.26,18.27,18.23,18.24,171664.0,16.4342,16.4432,16.4072,16.4162,171664.0
2019-10-02 12:40:00,18.24,18.25,18.2,18.22,143349.0,16.4162,16.4252,16.3802,16.3982,143349.0
2019-10-02 12:50:00,18.23,18.28,18.22,18.27,132122.0,16.4072,16.4522,16.3982,16.4432,132122.0
2019-10-02 13:00:00,18.27,18.34,18.24,18.28,167835.0,16.4432,16.5062,16.4162,16.4522,167835.0
2019-10-02 13:10:00,18.28,18.34,18.27,18.32,131399.0,16.4522,16.5062,16.4432,16.4882,131399.0
2019-10-02 13:20:00,18.32,18.41,18.31,18.37,216025.0,16.4882,16.5692,16.4792,16.5332,216025.0
2019-10-02 13:30:00,18.36,18.37,18.29,18.29,131126.0,16.5242,16.5332,16.4612,16.4612,131126.0
2019-10-02 13:40:00,18.29,18.3,18.26,18.26,120688.0,16.4612,16.4702,16.4342,16.4342,120688.0
2019-10-02 13:50:00,18.27,18.32,18.27,18.32,162620.0,16.4432,16.4882,16.4432,16.4882,162620.0
2019-10-02 14:00:00,18.32,18.34,18.29,18.32,252781.0,16.4882,16.5062,16.4612,16.4882,252781.0
2019-10-02 14:10:00,18.32,18.33,18.16,18.22,382526.0,16.4882,16.4972,16.3442,16.3982,382526.0
2019-10-02 14:20:00,18.23,18.24,18.15,18.16,120375.0,16.4072,16.4162,16.3352,16.3442,120375.0
2019-10-02 14:30:00,18.16,18.17,18.12,18.14,152942.0,16.3442,16.3532,16.3082,16.3262,152942.0
2019-10-02 14:40:00,18.14,18.19,18.12,18.13,148651.0,16.3262,16.3712,16.3082,16.3172,148651.0
2019-10-02 14:50:00,18.12,18.16,18.1,18.14,127528.0,16.3082,16.3442,16.2902,16.3262,127528.0
2019-10-02 15:00:00,18.14,18.17,18.1,18.16,162860.0,16.3262,16.3532,16.2902,16.3442,162860.0
2019-10-02 15:10:00,18.16,18.23,18.15,18.2,199889.0,16.3442,16.4072,16.3352,16.3802,199889.0
2019-10-02 15:20:00,18.2,18.24,18.16,18.18,216147.0,16.3802,16.4162,16.3442,16.3622,216147.0
2019-10-02 15:30:00,18.17,18.24,18.15,18.23,358109.0,16.3532,16.4162,16.3352,16.4072,358109.0
2019-10-02 15:40:00,18.23,18.24,18.11,18.12,360504.0,16.4072,16.4162,16.2992,16.3082,360504.0
2019-10-02 15:50:00,18.13,18.21,18.1,18.17,847070.0,16.3172,16.3892,16.2902,16.3532,847070.0
2019-10-03 09:30:00,18.06,18.27,18.03,18.17,359163.0,16.2542,16.4432,16.2272,16.3532,359163.0
2019-10-03 09:40:00,18.18,18.41,18.14,18.35,211792.0,16.3622,16.5692,16.3262,16.5152,211792.0
2019-10-03 09:50:00,18.36,18.39,18.27,18.36,351762.0,16.5242,16.5512,16.4432,16.5242,351762.0
2019-10-03 10:00:00,18.36,18.37,18.09,18.14,407239.0,16.5242,16.5332,16.2812,16.3262,407239.0
2019-10-03 10:10:00,18.14,18.2,18.09,18.19,346560.0,16.3262,16.3802,16.2812,16.3712,346560.0
2019-10-03 10:20:00,18.19,18.27,18.16,18.2,256995.0,16.3712,16.4432,16.3442,16.3802,256995.0
2019-10-03 10:30:00,18.2,18.28,18.17,18.19,200310.0,16.3802,16.4522,16.3532,16.3712,200310.0
2019-10-03 10:40:00,18.19,18.2,18.04,18.07,155799.0,16.3712,16.3802,16.2362,16.2632,155799.0
2019-10-03 10:50:00,18.07,18.25,18.05,18.23,257954.0,16.2632,16.4252,16.2452,16.4072,257954.0
2019-10-03 11:00:00,18.23,18.31,18.2,18.29,308833.0,16.4072,16.4792,16.3802,16.4612,308833.0
2019-10-03 11:10:00,18.29,18.35,18.27,18.3,188167.0,16.4612,16.5152,16.4432,16.4702,188167.0
2019-10-03 11:20:00,18.3,18.3,18.22,18.25,114518.0,16.4702,16.4702,16.3982,16.4252,114518.0
2019-10-03 11:30:00,18.25,18.27,18.18,18.2,163785.0,16.4252,16.4432,16.3622,16.3802,163785.0
2019-10-03 11:40:00,18.2,18.22,18.15,18.18,145747.0,16.3802,16.3982,16.3352,16.3622,145747.0
2019-10-03 11:50:00,18.19,18.24,18.18,18.23,125155.0,16.3712,16.4162,16.3622,16.4072,125155.0
2019-10-03 12:00:00,18.23,18.33,18.22,18.29,208158.0,16.4072,16.4972,16.3982,16.4612,208158.0
2019-10-03 12:10:00,18.29,18.3,18.22,18.24,70976.0,16.4612,16.4702,16.3982,16.4162,70976.0
2019-10-03 12:20:00,18.23,18.31,18.2,18.28,217544.0,16.4072,16.4792,16.3802,16.4522,217544.0
2019-10-03 12:30:00,18.29,18.42,18.28,18.41,199154.0,16.4612,16.5782,16.4522,16.5692,199154.0
2019-10-03 12:40:00,18.41,18.45,18.38,18.41,138800.0,16.5692,16.6052,16.5422,16.5692,138800.0
2019-10-03 12:50:00,18.4,18.41,18.35,18.36,82536.0,16.5602,16.5692,16.5152,16.5242,82536.0
2019-10-03 13:00:00,18.36,18.38,18.32,18.36,53642.0,16.5242,16.5422,16.4882,16.5242,53642.0
2019-10-03 13:10:00,18.35,18.4,18.33,18.39,99713.0,16.5152,16.5602,16.4972,16.5512,99713.0
2019-10-03 13:20:00,18.38,18.43,18.37,18.42,70123.0,16.5422,16.5872,16.5332,16.5782,70123.0
2019-10-03 13:30:00,18.42,18.44,18.35,18.38,181557.0,16.5782,16.5962,16.5152,16.5422,181557.0
2019-10-03 13:40:00,18.38,18.46,18.38,18.45,195826.0,16.5422,16.6142,16.5422,16.6052,195826.0
2019-10-03 13:50:00,18.46,18.47,18.41,18.44,111840.0,16.6142,16.6232,16.5692,16.5962,111840.0
2019-10-03 14:00:00,18.45,18.45,18.4,18.44,112663.0,16.6052,16.6052,16.5602,16.5962,112663.0
2019-10-03 14:10:00,18.45,18.46,18.42,18.45,104238.0,16.6052,16.6142,16.5782,16.6052,104238.0
2019-10-03 14:20:00,18.46,18.51,18.45,18.47,79264.0,16.6142,16.6592,16.6052,16.6232,79264.0
2019-10-03 14:30:00,18.47,18.5,18.45,18.5,198899.0,16.6232,16.6502,16.6052,16.6502,198899.0
2019-10-03 14:40:00,18.5,18.56,18.49,18.56,353901.0,16.6502,16.7042,16.6412,16.7042,353901.0
2019-10-03 14:50:00,18.56,18.58,18.54,18.57,93043.0,16.7042,16.7222,16.6862,16.7132,93043.0
2019-10-03 15:00:00,18.57,18.57,18.5,18.51,207431.0,16.7132,16.7132,16.6502,16.6592,207431.0
2019-10-03 15:10:00,18.51,18.54,18.48,18.49,180091.0,16.6592,16.6862,16.6322,16.6412,180091.0
2019-10-03 15:20:00,18.49,18.53,18.48,18.51,293824.0,16.6412,16.6772,16.6322,16.6592,293824.0
2019-10-03 15:30:00,18.5,18.53,18.49,18.53,348340.0,16.6502,16.6772,16.6412,16.6772,348340.0
2019-10-03 15:40:00,18.53,18.57,18.5,18.51,395672.0,16.6772,16.7132,16.6502,16.6592,395672.0
2019-10-03 15:50:00,18.5,18.66,18.49,18.66,1031001.0,16.6502,16.7942,16.6412,16.7942,1031001.0
2019-10-04 09:30:00,18.67,18.93,18.58,18.63,587231.0,16.8032,17.0372,16.7222,16.7672,587231.0
2019-10-04 09:40:00,18.64,18.69,18.56,18.6,202065.0,16.7762,16.8212,16.7042,16.7402,202065.0
2019-10-04 09:50:00,18.6,18.63,18.54,18.57,161577.0,16.7402,16.7672,16.6862,16.7132,161577.0
2019-10-04 10:00:00,18.56,18.65,18.44,18.45,438374.0,16.7042,16.7852,16.5962,16.6052,438374.0
2019-10-04 10:10:00,18.43,18.45,18.38,18.43,146866.0,16.5872,16.6052,16.5422,16.5872,146866.0
2019-10-04 10:20:00,18.42,18.45,18.35,18.38,115304.0,16.5782,16.6052,16.5152,16.5422,115304.0
2019-10-04 10:30:00,18.38,18.43,18.33,18.34,172170.0,16.5422,16.5872,16.4972,16.5062,172170.0
2019-10-04 10:40:00,18.34,18.37,18.27,18.32,139625.0,16.5062,16.5332,16.4432,16.4882,139625.0
2019-10-04 10:50:00,18.32,18.46,18.32,18.37,90341.0,16.4882,16.6142,16.4882,16.5332,90341.0
2019-10-04 11:00:00,18.37,18.43,18.35,18.38,132023.0,16.5332,16.5872,16.5152,16.5422,132023.0
2019-10-04 11:10:00,18.38,18.38,18.34,18.37,120803.0,16.5422,16.5422,16.5062,16.5332,120803.0
2019-10-04 11:20:00,18.37,18.38,18.28,18.33,214272.0,16.5332,16.5422,16.4522,16.4972,214272.0
2019-10-04 11:30:00,18.33,18.41,18.31,18.36,182130.0,16.4972,16.5692,16.4792,16.5242,182130.0
2019-10-04 11:40:00,18.36,18.37,18.29,18.33,129703.0,16.5242,16.5332,16.4612,16.4972,129703.0
2019-10-04 11:50:00,18.33,18.39,18.32,18.37,112345.0,16.4972,16.5512,16.4882,16.5332,112345.0
2019-10-04 12:00:00,18.38,18.43,18.37,18.42,82862.0,16.5422,16.5872,16.5332,16.5782,82862.0
2019-10-04 12:10:00,18.41,18.45,18.37,18.38,112418.0,16.5692,16.6052,16.5332,16.5422,112418.0
2019-10-04 12:20:00,18.38,18.44,18.37,18.42,92990.0,16.5422,16.5962,16.5332,16.5782,92990.0
2019-10-04 12:30:00,18.43,18.43,18.36,18.39,188490.0,16.5872,16.5872,16.5242,16.5512,188490.0
2019-10-04 12:40:00,18.39,18.46,18.39,18.42,114224.0,16.5512,16.6142,16.5512,16.5782,114224.0
2019-10-04 12:50:00,18.42,18.42,18.38,18.41,81472.0,16.5782,16.5782,16.5422,16.5692,81472.0
2019-10-04 13:00:00,18.41,18.43,18.38,18.38,136822.0,16.5692,16.5872,16.5422,16.5422,136822.0
2019-10-04 13:10:00,18.39,18.46,18.39,18.46,175337.0,16.5512,16.6142,16.5512,16.6142,175337.0
2019-10-04 13:20:00,18.47,18.48,18.45,18.46,56675.0,16.6232,16.6322,16.6052,16.6142,56675.0
2019-10-04 13:30:00,18.47,18.47,18.41,18.47,67136.0,16.6232,16.6232,16.5692,16.6232,67136.0
2019-10-04 13:40:00,18.47,18.5,18.43,18.45,231766.0,16.6232,16.6502,16.5872,16.6052,231766.0
2019-10-04 13:50:00,18.45,18.45,18.38,18.39,84611.0,16.6052,16.6052,16.5422,16.5512,84611.0
2019-10-04 14:00:00,18.4,18.46,18.4,18.42,95499.0,16.5602,16.6142,16.5602,16.5782,95499.0
2019-10-04 14:10:00,18.42,18.48,18.41,18.46,106060.0,16.5782,16.6322,16.5692,16.6142,106060.0
2019-10-04 14:20:00,18.46,18.46,18.39,18.41,151182.0,16.6142,16.6142,16.5512,16.5692,151182.0
2019-10-04 14:30:00,18.42,18.43,18.39,18.39,139855.0,16.5782,16.5872,16.5512,16.5512,139855.0
2019-10-04 14:40:00,18.39,18.44,18.36,18.36,134890.0,16.5512,16.5962,16.5242,16.5242,134890.0
2019-10-04 14:50:00,18.36,18.42,18.36,18.41,42464.0,16.5242,16.5782,16.5242,16.5692,42464.0
2019-10-04 15:00:00,18.42,18.44,18.4,18.43,114170.0,16.5782,16.5962,16.5602,16.5872,114170.0
2019-10-04 15:10:00,18.42,18.47,18.41,18.47,153547.0,16.5782,16.6232,16.5692,16.6232,153547.0
2019-10-04 15:20:00,18.47,18.48,18.42,18.45,279912.0,16.6232,16.6322,16.5782,16.6052,279912.0
2019-10-04 15:30:00,18.45,18.47,18.44,18.47,184433.0,16.6052,16.6232,16.5962,16.6232,184433.0
2019-10-04 15:40:00,18.46,18.5,18.45,18.5,297014.0,16.6142,16.6502,16.6052,16.6502,297014.0
2019-10-04 15:50:00,18.5,18.58,18.48,18.55,699144.0,16.6502,16.7222,16.6322,16.6952,699144.0
2019-10-07 09:30:00,18.63,18.66,18.44,18.51,215126.0,16.7672,16.7942,16.5962,16.6592,215126.0
2019-10-07 09:40:00,18.52,18.55,18.44,18.55,170429.0,16.6682,16.6952,16.5962,16.6952,170429.0
2019-10-07 09:50:00,18.55,18.63,18.53,18.55,113509.0,16.6952,16.7672,16.6772,16.6952,113509.0
2019-10-07 10:00:00,18.55,18.62,18.53,18.62,83544.0,16.6952,16.7582,16.6772,16.7582,83544.0
2019-10-07 10:10:00,18.61,18.67,18.59,18.66,70504.0,16.7492,16.8032,16.7312,16.7942,70504.0
2019-10-07 10:20:00,18.66,18.75,18.66,18.71,94277.0,16.7942,16.8752,16.7942,16.8392,94277.0
2019-10-07 10:30:00,18.71,18.75,18.67,18.68,112373.0,16.8392,16.8752,16.8032,16.8122,112373.0
2019-10-07 10:40:00,18.68,18.72,18.68,18.7,87698.0,16.8122,16.8482,16.8122,16.8302,87698.0
2019-10-07 10:50:00,18.69,18.74,18.66,18.67,135463.0,16.8212,16.8662,16.7942,16.8032,135463.0
2019-10-07 11:00:00,18.67,18.8,18.66,18.77,198367.0,16.8032,16.9202,16.7942,16.8932,198367.0
2019-10-07 11:10:00,18.77,18.79,18.67,18.68,168532.0,16.8932,16.9112,16.8032,16.8122,168532.0
2019-10-07 11:20:00,18.69,18.73,18.68,18.7,103817.0,16.8212,16.8572,16.8122,16.8302,103817.0
2019-10-07 11:30:00,18.7,18.71,18.65,18.69,108545.0,16.8302,16.8392,16.7852,16.8212,108545.0
2019-10-07 11:40:00,18.68,18.77,18.66,18.72,144977.0,16.8122,16.8932,16.7942,16.8482,144977.0
2019-10-07 11:50:00,18.73,18.74,18.62,18.64,188654.0,16.8572,16.8662,16.7582,16.7762,188654.0
2019-10-07 12:00:00,18.65,18.68,18.64,18.64,115923.0,16.7852,16.8122,16.7762,16.7762,115923.0
2019-10-07 12:10:00,18.64,18.69,18.63,18.68,97202.0,16.7762,16.8212,16.7672,16.8122,97202.0
2019-10-07 12:20:00,18.69,18.71,18.68,18.7,95731.0,16.8212,16.8392,16.8122,16.8302,95731.0
2019-10-07 12:30:00,18.7,18.72,18.67,18.71,92994.0,16.8302,16.8482,16.8032,16.8392,92994.0
2019-10-07 12:40:00,18.71,18.74,18.67,18.67,114035.0,16.8392,16.8662,16.8032,16.8032,114035.0
2019-10-07 12:50:00,18.68,18.69,18.66,18.68,53311.0,16.8122,16.8212,16.7942,16.8122,53311.0
2019-10-07 13:00:00,18.67,18.68,18.6,18.61,128397.0,16.8032,16.8122,16.7402,16.7492,128397.0
2019-10-07 13:10:00,18.61,18.62,18.57,18.61,208244.0,16.7492,16.7582,16.7132,16.7492,208244.0
2019-10-07 13:20:00,18.6,18.62,18.58,18.58,48612.0,16.7402,16.7582,16.7222,16.7222,48612.0
2019-10-07 13:30:00,18.59,18.73,18.58,18.7,171332.0,16.7312,16.8572,16.7222,16.8302,171332.0
2019-10-07 13:40:00,18.7,18.74,18.68,18.68,162178.0,16.8302,16.8662,16.8122,16.8122,162178.0
2019-10-07 13:50:00,18.68,18.69,18.59,18.61,136109.0,16.8122,16.8212,16.7312,16.7492,136109.0
2019-10-07 14:00:00,18.61,18.62,18.56,18.56,119416.0,16.7492,16.7582,16.7042,16.7042,119416.0
2019-10-07 14:10:00,18.56,18.6,18.54,18.6,113102.0,16.7042,16.7402,16.6862,16.7402,113102.0
2019-10-07 14:20:00,18.59,18.6,18.52,18.53,166399.0,16.7312,16.7402,16.6682,16.6772,166399.0
2019-10-07 14:30:00,18.53,18.58,18.5,18.51,242662.0,16.6772,16.7222,16.6502,16.6592,242662.0
2019-10-07 14:40:00,18.51,18.55,18.49,18.51,159995.0,16.6592,16.6952,16.6412,16.6592,159995.0
2019-10-07 14:50:00,18.52,18.55,18.47,18.55,189618.0,16.6682,16.6952,16.6232,16.6952,189618.0
2019-10-07 15:00:00,18.55,18.55,18.49,18.53,138199.0,16.6952,16.6952,16.6412,16.6772,138199.0
2019-10-07 15:10:00,18.53,18.53,18.47,18.48,147665.0,16.6772,16.6772,16.6232,16.6322,147665.0
2019-10-07 15:20:00,18.48,18.49,18.44,18.46,184196.0,16.6322,16.6412,16.5962,16.6142,184196.0
2019-10-07 15:30:00,18.46,18.47,18.41,18.45,326067.0,16.6142,16.6232,16.5692,16.6052,326067.0
2019-10-07 15:40:00,18.44,18.45,18.34,18.34,310861.0,16.5962,16.6052,16.5062,16.5062,310861.0
2019-10-07 15:50:00,18.35,18.41,18.33,18.35,896505.0,16.5152,16.5692,16.4972,16.5152,896505.0
2019-10-08 09:30:00,18.14,18.2,18.06,18.16,395778.0,16.3262,16.3802,16.2542,16.3442,395778.0
2019-10-08 09:40:00,18.16,18.22,18.04,18.19,252115.0,16.3442,16.3982,16.2362,16.3712,252115.0
2019-10-08 09:50:00,18.19,18.22,18.1,18.14,201580.0,16.3712,16.3982,16.2902,16.3262,201580.0
2019-10-08 10:00:00,18.14,18.29,18.06,18.29,204836.0,16.3262,16.4612,16.2542,16.4612,204836.0
2019-10-08 10:10:00,18.29,18.44,18.29,18.37,277893.0,16.4612,16.5962,16.4612,16.5332,277893.0
2019-10-08 10:20:00,18.37,18.38,18.26,18.33,195374.0,16.5332,16.5422,16.4342,16.4972,195374.0
2019-10-08 10:30:00,18.33,18.37,18.26,18.34,267229.0,16.4972,16.5332,16.4342,16.5062,267229.0
2019-10-08 10:40:00,18.34,18.35,18.22,18.28,178694.0,16.5062,16.5152,16.3982,16.4522,178694.0
2019-10-08 10:50:00,18.28,18.3,18.23,18.28,138629.0,16.4522,16.4702,16.4072,16.4522,138629.0
2019-10-08 11:00:00,18.27,18.3,18.25,18.27,246648.0,16.4432,16.4702,16.4252,16.4432,246648.0
2019-10-08 11:10:00,18.27,18.29,18.21,18.21,173603.0,16.4432,16.4612,16.3892,16.3892,173603.0
2019-10-08 11:20:00,18.21,18.25,18.17,18.18,238412.0,16.3892,16.4252,16.3532,16.3622,238412.0
2019-10-08 11:30:00,18.18,18.19,18.1,18.14,225200.0,16.3622,16.3712,16.2902,16.3262,225200.0
2019-10-08 11:40:00,18.13,18.22,18.13,18.21,182328.0,16.3172,16.3982,16.3172,16.3892,182328.0
2019-10-08 11:50:00,18.22,18.35,18.22,18.32,236248.0,16.3982,16.5152,16.3982,16.4882,236248.0
2019-10-08 12:00:00,18.32,18.37,18.31,18.33,147432.0,16.4882,16.5332,16.4792,16.4972,147432.0
2019-10-08 12:10:00,18.33,18.34,18.29,18.32,97529.0,16.4972,16.5062,16.4612,16.4882,97529.0
2019-10-08 12:20:00,18.33,18.38,18.33,18.37,152587.0,16.4972,16.5422,16.4972,16.5332,152587.0
2019-10-08 12:30:00,18.37,18.39,18.33,18.37,105071.0,16.5332,16.5512,16.4972,16.5332,105071.0
2019-10-08 12:40:00,18.37,18.46,18.36,18.44,125418.0,16.5332,16.6142,16.5242,16.5962,125418.0
2019-10-08 12:50:00,18.44,18.45,18.37,18.38,112460.0,16.5962,16.6052,16.5332,16.5422,112460.0
2019-10-08 13:00:00,18.38,18.41,18.36,18.4,97569.0,16.5422,16.5692,16.5242,16.5602,97569.0
2019-10-08 13:10:00,18.41,18.42,18.35,18.35,126404.0,16.5692,16.5782,16.5152,16.5152,126404.0
2019-10-08 13:20:00,18.35,18.44,18.34,18.44,160595.0,16.5152,16.5962,16.5062,16.5962,160595.0
2019-10-08 13:30:00,18.44,18.46,18.41,18.45,151013.0,16.5962,16.6142,16.5692,16.6052,151013.0
2019-10-08 13:40:00,18.45,18.5,18.42,18.49,855962.0,16.6052,16.6502,16.5782,16.6412,855962.0
2019-10-08 13:50:00,18.5,18.5,18.43,18.44,145475.0,16.6502,16.6502,16.5872,16.5962,145475.0
2019-10-08 14:00:00,18.43,18.47,18.41,18.42,123995.0,16.5872,16.6232,16.5692,16.5782,123995.0
2019-10-08 14:10:00,18.42,18.47,18.42,18.45,109710.0,16.5782,16.6232,16.5782,16.6052,109710.0
2019-10-08 14:20:00,18.46,18.47,18.43,18.46,122911.0,16.6142,16.6232,16.5872,16.6142,122911.0
2019-10-08 14:30:00,18.46,18.56,18.45,18.52,174218.0,16.6142,16.7042,16.6052,16.6682,174218.0
2019-10-08 14:40:00,18.52,18.57,18.5,18.55,120515.0,16.6682,16.7132,16.6502,16.6952,120515.0
2019-10-08 14:50:00,18.55,18.56,18.43,18.55,233118.0,16.6952,16.7042,16.5872,16.6952,233118.0
2019-10-08 15:00:00,18.55,18.6,18.45,18.46,178907.0,16.6952,16.7402,16.6052,16.6142,178907.0
2019-10-08 15:10:00,18.46,18.5,18.42,18.5,168949.0,16.6142,16.6502,16.5782,16.6502,168949.0
2019-10-08 15:20:00,18.5,18.53,18.41,18.43,156662.0,16.6502,16.6772,16.5692,16.5872,156662.0
2019-10-08 15:30:00,18.43,18.47,18.32,18.34,300220.0,16.5872,16.6232,16.4882,16.5062,300220.0
2019-10-08 15:40:00,18.34,18.35,18.29,18.3,307713.0,16.5062,16.5152,16.4612,16.4702,307713.0
2019-10-08 15:50:00,18.3,18.32,18.22,18.25,943091.0,16.4702,16.4882,16.3982,16.4252,943091.0
2019-10-09 09:30:00,18.39,18.5,18.27,18.42,344431.0,16.5512,16.6502,16.4432,16.5782,344431.0
2019-10-09 09:40:00,18.41,18.44,18.31,18.33,192328.0,16.5692,16.5962,16.4792,16.4972,192328.0
2019-10-09 09:50:00,18.33,18.35,18.23,18.26,267991.0,16.4972,16.5152,16.4072,16.4342,267991.0
2019-10-09 10:00:00,18.26,18.27,18.19,18.24,256986.0,16.4342,16.4432,16.3712,16.4162,256986.0
2019-10-09 10:10:00,18.25,18.26,18.16,18.21,145643.0,16.4252,16.4342,16.3442,16.3892,145643.0
2019-10-09 10:20:00,18.22,18.23,18.17,18.21,137160.0,16.3982,16.4072,16.3532,16.3892,137160.0
2019-10-09 10:30:00,18.21,18.32,18.18,18.21,321378.0,16.3892,16.4882,16.3622,16.3892,321378.0
2019-10-09 10:40:00,18.21,18.25,18.19,18.24,203413.0,16.3892,16.4252,16.3712,16.4162,203413.0
2019-10-09 10:50:00,18.23,18.28,18.18,18.28,155950.0,16.4072,16.4522,16.3622,16.4522,155950.0
2019-10-09 11:00:00,18.28,18.3,18.17,18.23,168223.0,16.4522,16.4702,16.3532,16.4072,168223.0
2019-10-09 11:10:00,18.23,18.29,18.21,18.27,133107.0,16.4072,16.4612,16.3892,16.4432,133107.0
2019-10-09 11:20:00,18.27,18.39,18.26,18.35,210980.0,16.4432,16.5512,16.4342,16.5152,210980.0
2019-10-09 11:30:00,18.35,18.38,18.31,18.38,154534.0,16.5152,16.5422,16.4792,16.5422,154534.0
2019-10-09 11:40:00,18.37,18.39,18.33,18.33,157255.0,16.5332,16.5512,16.4972,16.4972,157255.0
2019-10-09 11:50:00,18.34,18.34,18.21,18.23,144161.0,16.5062,16.5062,16.3892,16.4072,144161.0
2019-10-09 12:00:00,18.23,18.24,18.17,18.2,166886.0,16.4072,16.4162,16.3532,16.3802,166886.0
2019-10-09 12:10:00,18.21,18.21,18.17,18.19,101388.0,16.3892,16.3892,16.3532,16.3712,101388.0
2019-10-09 12:20:00,18.19,18.2,18.12,18.15,129961.0,16.3712,16.3802,16.3082,16.3352,129961.0
2019-10-09 12:30:00,18.15,18.16,18.07,18.09,212753.0,16.3352,16.3442,16.2632,16.2812,212753.0
2019-10-09 12:40:00,18.09,18.09,18.03,18.07,115499.0,16.2812,16.2812,16.2272,16.2632,115499.0
2019-10-09 12:50:00,18.07,18.08,18.04,18.05,142283.0,16.2632,16.2722,16.2362,16.2452,142283.0
2019-10-09 13:00:00,18.06,18.09,18.02,18.08,252814.0,16.2542,16.2812,16.2182,16.2722,252814.0
2019-10-09 13:10:00,18.07,18.14,18.07,18.12,246938.0,16.2632,16.3262,16.2632,16.3082,246938.0
2019-10-09 13:20:00,18.12,18.13,18.08,18.11,160825.0,16.3082,16.3172,16.2722,16.2992,160825.0
2019-10-09 13:30:00,18.11,18.16,18.1,18.16,165766.0,16.2992,16.3442,16.2902,16.3442,165766.0
2019-10-09 13:40:00,18.15,18.18,18.14,18.15,136076.0,16.3352,16.3622,16.3262,16.3352,136076.0
2019-10-09 13:50:00,18.15,18.16,18.11,18.13,88331.0,16.3352,16.3442,16.2992,16.3172,88331.0
2019-10-09 14:00:00,18.13,18.15,18.08,18.1,140626.0,16.3172,16.3352,16.2722,16.2902,140626.0
2019-10-09 14:10:00,18.1,18.13,18.09,18.11,121196.0,16.2902,16.3172,16.2812,16.2992,121196.0
2019-10-09 14:20:00,18.11,18.13,18.09,18.11,180842.0,16.2992,16.3172,16.2812,16.2992,180842.0
2019-10-09 14:30:00,18.11,18.17,18.11,18.17,96492.0,16.2992,16.3532,16.2992,16.3532,96492.0
2019-10-09 14:40:00,18.17,18.26,18.16,18.25,227904.0,16.3532,16.4342,16.3442,16.4252,227904.0
2019-10-09 14:50:00,18.25,18.25,18.2,18.21,126931.0,16.4252,16.4252,16.3802,16.3892,126931.0
2019-10-09 15:00:00,18.21,18.23,18.2,18.23,156762.0,16.3892,16.4072,16.3802,16.4072,156762.0
2019-10-09 15:10:00,18.23,18.3,18.22,18.26,163707.0,16.4072,16.4702,16.3982,16.4342,163707.0
2019-10-09 15:20:00,18.26,18.29,18.25,18.29,142111.0,16.4342,16.4612,16.4252,16.4612,142111.0
2019-10-09 15:30:00,18.29,18.35,18.28,18.32,413231.0,16.4612,16.5152,16.4522,16.4882,413231.0
2019-10-09 15:40:00,18.31,18.32,18.18,18.23,461007.0,16.4792,16.4882,16.3622,16.4072,461007.0
2019-10-09 15:50:00,18.22,18.3,18.21,18.27,928770.0,16.3982,16.4702,16.3892,16.4432,928770.0
2019-10-10 09:30:00,18.37,18.53,18.33,18.42,950545.0,16.5332,16.6772,16.4972,16.5782,950545.0
2019-10-10 09:40:00,18.42,18.45,18.29,18.36,311217.0,16.5782,16.6052,16.4612,16.5242,311217.0
2019-10-10 09:50:00,18.35,18.61,18.35,18.46,365089.0,16.5152,16.7492,16.5152,16.6142,365089.0
2019-10-10 10:00:00,18.46,18.46,18.34,18.37,226304.0,16.6142,16.6142,16.5062,16.5332,226304.0
2019-10-10 10:10:00,18.37,18.39,18.28,18.37,206291.0,16.5332,16.5512,16.4522,16.5332,206291.0
2019-10-10 10:20:00,18.37,18.4,18.29,18.3,256044.0,16.5332,16.5602,16.4612,16.4702,256044.0
2019-10-10 10:30:00,18.31,18.34,18.22,18.31,287274.0,16.4792,16.5062,16.3982,16.4792,287274.0
2019-10-10 10:40:00,18.32,18.42,18.31,18.36,256122.0,16.4882,16.5782,16.4792,16.5242,256122.0
2019-10-10 10:50:00,18.36,18.42,18.35,18.41,136575.0,16.5242,16.5782,16.5152,16.5692,136575.0
2019-10-10 11:00:00,18.41,18.41,18.26,18.29,144635.0,16.5692,16.5692,16.4342,16.4612,144635.0
2019-10-10 11:10:00,18.29,18.34,18.28,18.31,142453.0,16.4612,16.5062,16.4522,16.4792,142453.0
2019-10-10 11:20:00,18.31,18.33,18.23,18.23,132848.0,16.4792,16.4972,16.4072,16.4072,132848.0
2019-10-10 11:30:00,18.23,18.33,18.22,18.31,317386.0,16.4072,16.4972,16.3982,16.4792,317386.0
2019-10-10 11:40:00,18.32,18.38,18.31,18.35,112213.0,16.4882,16.5422,16.4792,16.5152,112213.0
2019-10-10 11:50:00,18.36,18.38,18.32,18.35,137976.0,16.5242,16.5422,16.4882,16.5152,137976.0
2019-10-10 12:00:00,18.34,18.36,18.3,18.3,115278.0,16.5062,16.5242,16.4702,16.4702,115278.0
2019-10-10 12:10:00,18.3,18.33,18.28,18.3,89704.0,16.4702,16.4972,16.4522,16.4702,89704.0
2019-10-10 12:20:00,18.3,18.33,18.29,18.32,129053.0,16.4702,16.4972,16.4612,16.4882,129053.0
2019-10-10 12:30:00,18.32,18.33,18.29,18.32,74342.0,16.4882,16.4972,16.4612,16.4882,74342.0
2019-10-10 12:40:00,18.32,18.33,18.3,18.3,87709.0,16.4882,16.4972,16.4702,16.4702,87709.0
2019-10-10 12:50:00,18.31,18.32,18.28,18.31,134190.0,16.4792,16.4882,16.4522,16.4792,134190.0
2019-10-10 13:00:00,18.3,18.32,18.3,18.3,99737.0,16.4702,16.4882,16.4702,16.4702,99737.0
2019-10-10 13:10:00,18.3,18.3,18.24,18.26,94869.0,16.4702,16.4702,16.4162,16.4342,94869.0
2019-10-10 13:20:00,18.26,18.28,18.25,18.27,89603.0,16.4342,16.4522,16.4252,16.4432,89603.0
2019-10-10 13:30:00,18.27,18.28,18.24,18.24,91779.0,16.4432,16.4522,16.4162,16.4162,91779.0
2019-10-10 13:40:00,18.24,18.28,18.23,18.27,62895.0,16.4162,16.4522,16.4072,16.4432,62895.0
2019-10-10 13:50:00,18.27,18.3,18.25,18.28,124601.0,16.4432,16.4702,16.4252,16.4522,124601.0
2019-10-10 14:00:00,18.28,18.32,18.25,18.31,253506.0,16.4522,16.4882,16.4252,16.4792,253506.0
2019-10-10 14:10:00,18.3,18.37,18.3,18.34,215586.0,16.4702,16.5332,16.4702,16.5062,215586.0
2019-10-10 14:20:00,18.35,18.36,18.3,18.33,103448.0,16.5152,16.5242,16.4702,16.4972,103448.0
2019-10-10 14:30:00,18.33,18.37,18.32,18.36,145026.0,16.4972,16.5332,16.4882,16.5242,145026.0
2019-10-10 14:40:00,18.37,18.41,18.36,18.41,153838.0,16.5332,16.5692,16.5242,16.5692,153838.0
2019-10-10 14:50:00,18.41,18.42,18.38,18.4,171444.0,16.5692,16.5782,16.5422,16.5602,171444.0
2019-10-10 15:00:00,18.4,18.45,18.4,18.45,173532.0,16.5602,16.6052,16.5602,16.6052,173532.0
2019-10-10 15:10:00,18.44,18.47,18.43,18.45,210378.0,16.5962,16.6232,16.5872,16.6052,210378.0
2019-10-10 15:20:00,18.45,18.47,18.43,18.45,201411.0,16.6052,16.6232,16.5872,16.6052,201411.0
2019-10-10 15:30:00,18.45,18.45,18.37,18.38,259198.0,16.6052,16.6052,16.5332,16.5422,259198.0
2019-10-10 15:40:00,18.38,18.43,18.37,18.42,323668.0,16.5422,16.5872,16.5332,16.5782,323668.0
2019-10-10 15:50:00,18.42,18.45,18.37,18.43,876342.0,16.5782,16.6052,16.5332,16.5872,876342.0
2019-10-11 09:30:00,18.63,18.74,18.6,18.66,422291.0,16.7672,16.8662,16.7402,16.7942,422291.0
2019-10-11 09:40:00,18.65,18.73,18.61,18.71,242464.0,16.7852,16.8572,16.7492,16.8392,242464.0
2019-10-11 09:50:00,18.71,18.84,18.71,18.79,279723.0,16.8392,16.9562,16.8392,16.9112,279723.0
2019-10-11 10:00:00,18.81,18.9,18.79,18.84,445014.0,16.9292,17.0102,16.9112,16.9562,445014.0
2019-10-11 10:10:00,18.83,18.85,18.75,18.83,149779.0,16.9472,16.9652,16.8752,16.9472,149779.0
2019-10-11 10:20:00,18.83,18.92,18.82,18.9,128294.0,16.9472,17.0282,16.9382,17.0102,128294.0
2019-10-11 10:30:00,18.9,18.95,18.87,18.93,152642.0,17.0102,17.0552,16.9832,17.0372,152642.0
2019-10-11 10:40:00,18.93,19.0,18.91,18.99,129645.0,17.0372,17.1002,17.0192,17.0912,129645.0
2019-10-11 10:50:00,18.99,19.03,18.9,18.91,195819.0,17.0912,17.1272,17.0102,17.0192,195819.0
2019-10-11 11:00:00,18.91,18.95,18.9,18.94,292207.0,17.0192,17.0552,17.0102,17.0462,292207.0
2019-10-11 11:10:00,18.94,19.0,18.92,18.97,212670.0,17.0462,17.1002,17.0282,17.0732,212670.0
2019-10-11 11:20:00,18.97,18.99,18.93,18.95,155400.0,17.0732,17.0912,17.0372,17.0552,155400.0
2019-10-11 11:30:00,18.95,18.99,18.93,18.96,157221.0,17.0552,17.0912,17.0372,17.0642,157221.0
2019-10-11 11:40:00,18.96,18.99,18.87,18.89,445007.0,17.0642,17.0912,16.9832,17.0012,445007.0
2019-10-11 11:50:00,18.89,18.91,18.79,18.8,208763.0,17.0012,17.0192,16.9112,16.9202,208763.0
2019-10-11 12:00:00,18.79,18.81,18.76,18.8,165374.0,16.9112,16.9292,16.8842,16.9202,165374.0
2019-10-11 12:10:00,18.79,18.85,18.78,18.82,129898.0,16.9112,16.9652,16.9022,16.9382,129898.0
2019-10-11 12:20:00,18.82,18.89,18.81,18.89,104115.0,16.9382,17.0012,16.9292,17.0012,104115.0
2019-10-11 12:30:00,18.89,18.94,18.82,18.92,179850.0,17.0012,17.0462,16.9382,17.0282,179850.0
2019-10-11 12:40:00,18.92,18.92,18.86,18.87,77962.0,17.0282,17.0282,16.9742,16.9832,77962.0
2019-10-11 12:50:00,18.88,18.93,18.87,18.93,186578.0,16.9922,17.0372,16.9832,17.0372,186578.0
2019-10-11 13:00:00,18.93,18.98,18.92,18.94,160898.0,17.0372,17.0822,17.0282,17.0462,160898.0
2019-10-11 13:10:00,18.95,18.97,18.88,18.88,168381.0,17.0552,17.0732,16.9922,16.9922,168381.0
2019-10-11 13:20:00,18.88,18.98,18.87,18.92,203840.0,16.9922,17.0822,16.9832,17.0282,203840.0
2019-10-11 13:30:00,18.92,18.99,18.89,18.96,165989.0,17.0282,17.0912,17.0012,17.0642,165989.0
2019-10-11 13:40:00,18.96,19.0,18.95,19.0,89693.0,17.0642,17.1002,17.0552,17.1002,89693.0
2019-10-11 13:50:00,19.0,19.08,18.99,19.07,226075.0,17.1002,17.1722,17.0912,17.1632,226075.0
2019-10-11 14:00:00,19.07,19.11,19.03,19.05,220586.0,17.1632,17.1992,17.1272,17.1452,220586.0
2019-10-11 14:10:00,19.04,19.06,19.01,19.03,109155.0,17.1362,17.1542,17.1092,17.1272,109155.0
2019-10-11 14:20:00,19.04,19.08,19.03,19.05,248807.0,17.1362,17.1722,17.1272,17.1452,248807.0
2019-10-11 14:30:00,19.06,19.11,19.05,19.05,186616.0,17.1542,17.1992,17.1452,17.1452,186616.0
2019-10-11 14:40:00,19.05,19.08,19.02,19.03,170408.0,17.1452,17.1722,17.1182,17.1272,170408.0
2019-10-11 14:50:00,19.02,19.05,18.97,18.99,151387.0,17.1182,17.1452,17.0732,17.0912,151387.0
2019-10-11 15:00:00,19.0,19.02,18.96,19.02,139670.0,17.1002,17.1182,17.0642,17.1182,139670.0
2019-10-11 15:10:00,19.02,19.05,19.0,19.02,165638.0,17.1182,17.1452,17.1002,17.1182,165638.0
2019-10-11 15:20:00,19.02,19.04,19.0,19.02,170368.0,17.1182,17.1362,17.1002,17.1182,170368.0
2019-10-11 15:30:00,19.02,19.06,18.96,19.04,380707.0,17.1182,17.1542,17.0642,17.1362,380707.0
2019-10-11 15:40:00,19.05,19.09,18.98,19.02,555924.0,17.1452,17.1812,17.0822,17.1182,555924.0
2019-10-11 15:50:00,19.02,19.06,18.93,18.95,1079220.0,17.1182,17.1542,17.0372,17.0552,1079220.0
2019-10-14 09:30:00,18.62,18.66,18.47,18.5,344020.0,16.7582,16.7942,16.6232,16.6502,344020.0
2019-10-14 09:40:00,18.49,18.5,18.27,18.32,432553.0,16.6412,16.6502,16.4432,16.4882,432553.0
2019-10-14 09:50:00,18.33,18.36,18.26,18.3,244032.0,16.4972,16.5242,16.4342,16.4702,244032.0
2019-10-14 10:00:00,18.31,18.34,18.22,18.27,356844.0,16.4792,16.5062,16.3982,16.4432,356844.0
2019-10-14 10:10:00,18.26,18.28,18.19,18.21,327000.0,16.4342,16.4522,16.3712,16.3892,327000.0
2019-10-14 10:20:00,18.21,18.25,18.06,18.06,292410.0,16.3892,16.4252,16.2542,16.2542,292410.0
2019-10-14 10:30:00,18.07,18.16,18.05,18.09,311021.0,16.2632,16.3442,16.2452,16.2812,311021.0
2019-10-14 10:40:00,18.09,18.14,18.05,18.09,225327.0,16.2812,16.3262,16.2452,16.2812,225327.0
2019-10-14 10:50:00,18.09,18.16,18.08,18.14,157751.0,16.2812,16.3442,16.2722,16.3262,157751.0
2019-10-14 11:00:00,18.14,18.21,18.13,18.2,181573.0,16.3262,16.3892,16.3172,16.3802,181573.0
2019-10-14 11:10:00,18.2,18.33,18.19,18.32,162629.0,16.3802,16.4972,16.3712,16.4882,162629.0
2019-10-14 11:20:00,18.31,18.46,18.31,18.44,223656.0,16.4792,16.6142,16.4792,16.5962,223656.0
2019-10-14 11:30:00,18.43,18.55,18.42,18.52,199413.0,16.5872,16.6952,16.5782,16.6682,199413.0
2019-10-14 11:40:00,18.52,18.61,18.52,18.55,120186.0,16.6682,16.7492,16.6682,16.6952,120186.0
2019-10-14 11:50:00,18.55,18.57,18.49,18.52,158023.0,16.6952,16.7132,16.6412,16.6682,158023.0
2019-10-14 12:00:00,18.52,18.62,18.51,18.59,167153.0,16.6682,16.7582,16.6592,16.7312,167153.0
2019-10-14 12:10:00,18.6,18.7,18.58,18.68,135733.0,16.7402,16.8302,16.7222,16.8122,135733.0
2019-10-14 12:20:00,18.68,18.69,18.66,18.66,46574.0,16.8122,16.8212,16.7942,16.7942,46574.0
2019-10-14 12:30:00,18.66,18.71,18.65,18.7,87239.0,16.7942,16.8392,16.7852,16.8302,87239.0
2019-10-14 12:40:00,18.7,18.79,18.7,18.75,80368.0,16.8302,16.9112,16.8302,16.8752,80368.0
2019-10-14 12:50:00,18.76,18.79,18.73,18.79,79370.0,16.8842,16.9112,16.8572,16.9112,79370.0
2019-10-14 13:00:00,18.78,18.83,18.74,18.74,93254.0,16.9022,16.9472,16.8662,16.8662,93254.0
2019-10-14 13:10:00,18.75,18.76,18.7,18.71,89156.0,16.8752,16.8842,16.8302,16.8392,89156.0
2019-10-14 13:20:00,18.71,18.75,18.7,18.75,49488.0,16.8392,16.8752,16.8302,16.8752,49488.0
2019-10-14 13:30:00,18.74,18.8,18.73,18.8,93885.0,16.8662,16.9202,16.8572,16.9202,93885.0
2019-10-14 13:40:00,18.79,18.8,18.7,18.72,120466.0,16.9112,16.9202,16.8302,16.8482,120466.0
2019-10-14 13:50:00,18.72,18.79,18.72,18.78,88781.0,16.8482,16.9112,16.8482,16.9022,88781.0
2019-10-14 14:00:00,18.78,18.79,18.75,18.77,113713.0,16.9022,16.9112,16.8752,16.8932,113713.0
2019-10-14 14:10:00,18.77,18.78,18.7,18.71,105112.0,16.8932,16.9022,16.8302,16.8392,105112.0
2019-10-14 14:20:00,18.71,18.77,18.71,18.74,73504.0,16.8392,16.8932,16.8392,16.8662,73504.0
2019-10-14 14:30:00,18.75,18.76,18.69,18.69,71435.0,16.8752,16.8842,16.8212,16.8212,71435.0
2019-10-14 14:40:00,18.69,18.7,18.63,18.64,117402.0,16.8212,16.8302,16.7672,16.7762,117402.0
2019-10-14 14:50:00,18.63,18.66,18.61,18.62,157060.0,16.7672,16.7942,16.7492,16.7582,157060.0
2019-10-14 15:00:00,18.62,18.68,18.62,18.67,288108.0,16.7582,16.8122,16.7582,16.8032,288108.0
2019-10-14 15:10:00,18.67,18.67,18.61,18.66,194153.0,16.8032,16.8032,16.7492,16.7942,194153.0
2019-10-14 15:20:00,18.65,18.68,18.63,18.63,169375.0,16.7852,16.8122,16.7672,16.7672,169375.0
2019-10-14 15:30:00,18.64,18.72,18.61,18.71,303118.0,16.7762,16.8482,16.7492,16.8392,303118.0
2019-10-14 15:40:00,18.71,18.73,18.68,18.73,328266.0,16.8392,16.8572,16.8122,16.8572,328266.0
2019-10-14 15:50:00,18.73,18.77,18.7,18.75,787165.0,16.8572,16.8932,16.8302,16.8752,787165.0
2019-10-15 09:30:00,18.72,18.74,18.62,18.72,268165.0,16.8482,16.8662,16.7582,16.8482,268165.0
2019-10-15 09:40:00,18.71,18.83,18.58,18.82,160893.0,16.8392,16.9472,16.7222,16.9382,160893.0
2019-10-15 09:50:00,18.82,18.83,18.65,18.76,267535.0,16.9382,16.9472,16.7852,16.8842,267535.0
2019-10-15 10:00:00,18.76,18.8,18.7,18.71,133289.0,16.8842,16.9202,16.8302,16.8392,133289.0
2019-10-15 10:10:00,18.7,18.83,18.69,18.8,138915.0,16.8302,16.9472,16.8212,16.9202,138915.0
2019-10-15 10:20:00,18.8,18.95,18.77,18.93,150422.0,16.9202,17.0552,16.8932,17.0372,150422.0
2019-10-15 10:30:00,18.93,19.1,18.92,19.09,254081.0,17.0372,17.1902,17.0282,17.1812,254081.0
2019-10-15 10:40:00,19.09,19.18,19.04,19.07,385335.0,17.1812,17.2622,17.1362,17.1632,385335.0
2019-10-15 10:50:00,19.07,19.09,19.0,19.01,512890.0,17.1632,17.1812,17.1002,17.1092,512890.0
2019-10-15 11:00:00,18.99,19.01,18.91,18.97,561773.0,17.0912,17.1092,17.0192,17.0732,561773.0
2019-10-15 11:10:00,18.97,18.99,18.88,18.9,272557.0,17.0732,17.0912,16.9922,17.0102,272557.0
2019-10-15 11:20:00,18.91,18.95,18.87,18.94,765113.0,17.0192,17.0552,16.9832,17.0462,765113.0
2019-10-15 11:30:00,18.94,18.98,18.78,18.83,198978.0,17.0462,17.0822,16.9022,16.9472,198978.0
2019-10-15 11:40:00,18.83,18.86,18.82,18.83,140449.0,16.9472,16.9742,16.9382,16.9472,140449.0
2019-10-15 11:50:00,18.83,18.9,18.82,18.87,164367.0,16.9472,17.0102,16.9382,16.9832,164367.0
2019-10-15 12:00:00,18.87,18.92,18.86,18.89,138923.0,16.9832,17.0282,16.9742,17.0012,138923.0
2019-10-15 12:10:00,18.89,18.92,18.89,18.91,165675.0,17.0012,17.0282,17.0012,17.0192,165675.0
2019-10-15 12:20:00,18.9,18.96,18.89,18.95,101569.0,17.0102,17.0642,17.0012,17.0552,101569.0
2019-10-15 12:30:00,18.95,19.0,18.94,18.98,158514.0,17.0552,17.1002,17.0462,17.0822,158514.0
2019-10-15 12:40:00,18.98,19.01,18.97,18.99,178238.0,17.0822,17.1092,17.0732,17.0912,178238.0
2019-10-15 12:50:00,19.0,19.01,18.96,18.96,199338.0,17.1002,17.1092,17.0642,17.0642,199338.0
2019-10-15 13:00:00,18.97,19.01,18.96,19.0,115986.0,17.0732,17.1092,17.0642,17.1002,115986.0
2019-10-15 13:10:00,18.99,19.0,18.94,18.96,140359.0,17.0912,17.1002,17.0462,17.0642,140359.0
2019-10-15 13:20:00,18.96,18.98,18.95,18.98,106986.0,17.0642,17.0822,17.0552,17.0822,106986.0
2019-10-15 13:30:00,18.98,19.0,18.95,18.95,125515.0,17.0822,17.1002,17.0552,17.0552,125515.0
2019-10-15 13:40:00,18.95,18.96,18.92,18.92,168625.0,17.0552,17.0642,17.0282,17.0282,168625.0
2019-10-15 13:50:00,18.93,18.94,18.86,18.87,113808.0,17.0372,17.0462,16.9742,16.9832,113808.0
2019-10-15 14:00:00,18.87,18.87,18.77,18.79,219072.0,16.9832,16.9832,16.8932,16.9112,219072.0
2019-10-15 14:10:00,18.79,18.85,18.79,18.85,105477.0,16.9112,16.9652,16.9112,16.9652,105477.0
2019-10-15 14:20:00,18.85,18.87,18.8,18.8,228038.0,16.9652,16.9832,16.9202,16.9202,228038.0
2019-10-15 14:30:00,18.81,18.82,18.78,18.8,194901.0,16.9292,16.9382,16.9022,16.9202,194901.0
2019-10-15 14:40:00,18.8,18.83,18.78,18.8,149994.0,16.9202,16.9472,16.9022,16.9202,149994.0
2019-10-15 14:50:00,18.8,18.81,18.73,18.73,87734.0,16.9202,16.9292,16.8572,16.8572,87734.0
2019-10-15 15:00:00,18.73,18.76,18.71,18.76,141893.0,16.8572,16.8842,16.8392,16.8842,141893.0
2019-10-15 15:10:00,18.76,18.82,18.75,18.75,226163.0,16.8842,16.9382,16.8752,16.8752,226163.0
2019-10-15 15:20:00,18.75,18.76,18.71,18.73,168883.0,16.8752,16.8842,16.8392,16.8572,168883.0
2019-10-15 15:30:00,18.73,18.74,18.69,18.7,202983.0,16.8572,16.8662,16.8212,16.8302,202983.0
2019-10-15 15:40:00,18.71,18.74,18.69,18.69,301812.0,16.8392,16.8662,16.8212,16.8212,301812.0
2019-10-15 15:50:00,18.69,18.72,18.67,18.69,788767.0,16.8212,16.8482,16.8032,16.8212,788767.0
2019-10-16 09:30:00,18.66,18.8,18.65,18.76,531125.0,16.7942,16.9202,16.7852,16.8842,531125.0
2019-10-16 09:40:00,18.75,18.91,18.71,18.71,455374.0,16.8752,17.0192,16.8392,16.8392,455374.0
2019-10-16 09:50:00,18.71,18.73,18.62,18.68,242571.0,16.8392,16.8572,16.7582,16.8122,242571.0
2019-10-16 10:00:00,18.67,18.73,18.63,18.71,179467.0,16.8032,16.8572,16.7672,16.8392,179467.0
2019-10-16 10:10:00,18.71,18.76,18.68,18.69,152639.0,16.8392,16.8842,16.8122,16.8212,152639.0
2019-10-16 10:20:00,18.69,18.71,18.63,18.69,158599.0,16.8212,16.8392,16.7672,16.8212,158599.0
2019-10-16 10:30:00,18.69,18.76,18.66,18.73,927290.0,16.8212,16.8842,16.7942,16.8572,927290.0
2019-10-16 10:40:00,18.73,18.73,18.67,18.71,209005.0,16.8572,16.8572,16.8032,16.8392,209005.0
2019-10-16 10:50:00,18.7,18.75,18.69,18.71,97213.0,16.8302,16.8752,16.8212,16.8392,97213.0
2019-10-16 11:00:00,18.7,18.75,18.67,18.7,158854.0,16.8302,16.8752,16.8032,16.8302,158854.0
2019-10-16 11:10:00,18.7,18.71,18.65,18.68,81825.0,16.8302,16.8392,16.7852,16.8122,81825.0
2019-10-16 11:20:00,18.68,18.71,18.66,18.69,82511.0,16.8122,16.8392,16.7942,16.8212,82511.0
2019-10-16 11:30:00,18.69,18.75,18.68,18.71,103282.0,16.8212,16.8752,16.8122,16.8392,103282.0
2019-10-16 11:40:00,18.71,18.76,18.7,18.74,87551.0,16.8392,16.8842,16.8302,16.8662,87551.0
2019-10-16 11:50:00,18.74,18.74,18.67,18.69,93834.0,16.8662,16.8662,16.8032,16.8212,93834.0
2019-10-16 12:00:00,18.7,18.73,18.69,18.71,114205.0,16.8302,16.8572,16.8212,16.8392,114205.0
2019-10-16 12:10:00,18.71,18.73,18.7,18.7,96687.0,16.8392,16.8572,16.8302,16.8302,96687.0
2019-10-16 12:20:00,18.71,18.71,18.67,18.71,132863.0,16.8392,16.8392,16.8032,16.8392,132863.0
2019-10-16 12:30:00,18.71,18.74,18.69,18.71,84420.0,16.8392,16.8662,16.8212,16.8392,84420.0
2019-10-16 12:40:00,18.71,18.71,18.63,18.66,102730.0,16.8392,16.8392,16.7672,16.7942,102730.0
2019-10-16 12:50:00,18.66,18.66,18.58,18.59,98823.0,16.7942,16.7942,16.7222,16.7312,98823.0
2019-10-16 13:00:00,18.59,18.61,18.53,18.54,104248.0,16.7312,16.7492,16.6772,16.6862,104248.0
2019-10-16 13:10:00,18.53,18.56,18.51,18.53,185419.0,16.6772,16.7042,16.6592,16.6772,185419.0
2019-10-16 13:20:00,18.53,18.54,18.5,18.52,82214.0,16.6772,16.6862,16.6502,16.6682,82214.0
2019-10-16 13:30:00,18.52,18.56,18.52,18.55,150579.0,16.6682,16.7042,16.6682,16.6952,150579.0
2019-10-16 13:40:00,18.55,18.57,18.51,18.52,98928.0,16.6952,16.7132,16.6592,16.6682,98928.0
2019-10-16 13:50:00,18.52,18.52,18.46,18.49,114929.0,16.6682,16.6682,16.6142,16.6412,114929.0
2019-10-16 14:00:00,18.49,18.5,18.46,18.49,111840.0,16.6412,16.6502,16.6142,16.6412,111840.0
2019-10-16 14:10:00,18.5,18.52,18.49,18.51,81831.0,16.6502,16.6682,16.6412,16.6592,81831.0
2019-10-16 14:20:00,18.5,18.52,18.42,18.43,146136.0,16.6502,16.6682,16.5782,16.5872,146136.0
2019-10-16 14:30:00,18.43,18.48,18.42,18.48,194746.0,16.5872,16.6322,16.5782,16.6322,194746.0
2019-10-16 14:40:00,18.47,18.49,18.44,18.46,167202.0,16.6232,16.6412,16.5962,16.6142,167202.0
2019-10-16 14:50:00,18.46,18.46,18.39,18.41,195691.0,16.6142,16.6142,16.5512,16.5692,195691.0
2019-10-16 15:00:00,18.41,18.41,18.37,18.41,176283.0,16.5692,16.5692,16.5332,16.5692,176283.0
2019-10-16 15:10:00,18.41,18.41,18.34,18.39,166969.0,16.5692,16.5692,16.5062,16.5512,166969.0
2019-10-16 15:20:00,18.39,18.42,18.36,18.41,143430.0,16.5512,16.5782,16.5242,16.5692,143430.0
2019-10-16 15:30:00,18.41,18.43,18.37,18.39,304320.0,16.5692,16.5872,16.5332,16.5512,304320.0
2019-10-16 15:40:00,18.39,18.39,18.3,18.33,319184.0,16.5512,16.5512,16.4702,16.4972,319184.0
2019-10-16 15:50:00,18.33,18.35,18.29,18.29,838837.0,16.4972,16.5152,16.4612,16.4612,838837.0
2019-10-17 09:30:00,18.42,18.56,18.34,18.53,581180.0,16.5782,16.7042,16.5062,16.6772,581180.0
2019-10-17 09:40:00,18.53,18.54,18.41,18.44,249760.0,16.6772,16.6862,16.5692,16.5962,249760.0
2019-10-17 09:50:00,18.44,18.44,18.26,18.34,295340.0,16.5962,16.5962,16.4342,16.5062,295340.0
2019-10-17 10:00:00,18.34,18.42,18.34,18.41,338122.0,16.5062,16.5782,16.5062,16.5692,338122.0
2019-10-17 10:10:00,18.41,18.47,18.4,18.44,372469.0,16.5692,16.6232,16.5602,16.5962,372469.0
2019-10-17 10:20:00,18.44,18.49,18.42,18.45,297240.0,16.5962,16.6412,16.5782,16.6052,297240.0
2019-10-17 10:30:00,18.46,18.49,18.39,18.48,224967.0,16.6142,16.6412,16.5512,16.6322,224967.0
2019-10-17 10:40:00,18.48,18.52,18.43,18.45,237151.0,16.6322,16.6682,16.5872,16.6052,237151.0
2019-10-17 10:50:00,18.45,18.48,18.41,18.44,184608.0,16.6052,16.6322,16.5692,16.5962,184608.0
2019-10-17 11:00:00,18.44,18.45,18.35,18.4,343603.0,16.5962,16.6052,16.5152,16.5602,343603.0
2019-10-17 11:10:00,18.39,18.46,18.39,18.44,255139.0,16.5512,16.6142,16.5512,16.5962,255139.0
2019-10-17 11:20:00,18.44,18.48,18.43,18.48,223322.0,16.5962,16.6322,16.5872,16.6322,223322.0
2019-10-17 11:30:00,18.48,18.48,18.37,18.39,360840.0,16.6322,16.6322,16.5332,16.5512,360840.0
2019-10-17 11:40:00,18.39,18.4,18.27,18.3,430208.0,16.5512,16.5602,16.4432,16.4702,430208.0
2019-10-17 11:50:00,18.31,18.33,18.25,18.31,316074.0,16.4792,16.4972,16.4252,16.4792,316074.0
2019-10-17 12:00:00,18.3,18.35,18.3,18.35,410714.0,16.4702,16.5152,16.4702,16.5152,410714.0
2019-10-17 12:10:00,18.35,18.35,18.27,18.3,234885.0,16.5152,16.5152,16.4432,16.4702,234885.0
2019-10-17 12:20:00,18.3,18.38,18.29,18.37,250192.0,16.4702,16.5422,16.4612,16.5332,250192.0
2019-10-17 12:30:00,18.37,18.4,18.3,18.31,194377.0,16.5332,16.5602,16.4702,16.4792,194377.0
2019-10-17 12:40:00,18.31,18.35,18.28,18.34,147721.0,16.4792,16.5152,16.4522,16.5062,147721.0
2019-10-17 12:50:00,18.34,18.35,18.29,18.33,156858.0,16.5062,16.5152,16.4612,16.4972,156858.0
2019-10-17 13:00:00,18.34,18.36,18.32,18.34,175944.0,16.5062,16.5242,16.4882,16.5062,175944.0
2019-10-17 13:10:00,18.34,18.42,18.3,18.41,219223.0,16.5062,16.5782,16.4702,16.5692,219223.0
2019-10-17 13:20:00,18.4,18.41,18.37,18.38,112046.0,16.5602,16.5692,16.5332,16.5422,112046.0
2019-10-17 13:30:00,18.38,18.41,18.36,18.39,221044.0,16.5422,16.5692,16.5242,16.5512,221044.0
2019-10-17 13:40:00,18.38,18.45,18.35,18.45,174519.0,16.5422,16.6052,16.5152,16.6052,174519.0
2019-10-17 13:50:00,18.44,18.46,18.41,18.44,177627.0,16.5962,16.6142,16.5692,16.5962,177627.0
2019-10-17 14:00:00,18.44,18.44,18.37,18.4,228546.0,16.5962,16.5962,16.5332,16.5602,228546.0
2019-10-17 14:10:00,18.41,18.45,18.4,18.45,221076.0,16.5692,16.6052,16.5602,16.6052,221076.0
2019-10-17 14:20:00,18.45,18.5,18.45,18.48,186298.0,16.6052,16.6502,16.6052,16.6322,186298.0
2019-10-17 14:30:00,18.48,18.5,18.47,18.49,219787.0,16.6322,16.6502,16.6232,16.6412,219787.0
2019-10-17 14:40:00,18.49,18.5,18.48,18.48,171200.0,16.6412,16.6502,16.6322,16.6322,171200.0
2019-10-17 14:50:00,18.48,18.58,18.48,18.57,306851.0,16.6322,16.7222,16.6322,16.7132,306851.0
2019-10-17 15:00:00,18.57,18.59,18.55,18.57,213405.0,16.7132,16.7312,16.6952,16.7132,213405.0
2019-10-17 15:10:00,18.57,18.66,18.56,18.64,316796.0,16.7132,16.7942,16.7042,16.7762,316796.0
2019-10-17 15:20:00,18.63,18.64,18.58,18.61,207274.0,16.7672,16.7762,16.7222,16.7492,207274.0
2019-10-17 15:30:00,18.61,18.62,18.56,18.6,246454.0,16.7492,16.7582,16.7042,16.7402,246454.0
2019-10-17 15:40:00,18.6,18.6,18.55,18.55,268364.0,16.7402,16.7402,16.6952,16.6952,268364.0
2019-10-17 15:50:00,18.55,18.59,18.51,18.51,1225200.0,16.6952,16.7312,16.6592,16.6592,1225200.0
2019-10-18 09:30:00,18.57,18.83,18.5,18.8,792854.0,16.7132,16.9472,16.6502,16.9202,792854.0
2019-10-18 09:40:00,18.79,19.02,18.76,19.02,449271.0,16.9112,17.1182,16.8842,17.1182,449271.0
2019-10-18 09:50:00,19.02,19.18,19.02,19.14,977538.0,17.1182,17.2622,17.1182,17.2262,977538.0
2019-10-18 10:00:00,19.14,19.2,19.11,19.19,460517.0,17.2262,17.2802,17.1992,17.2712,460517.0
2019-10-18 10:10:00,19.18,19.21,19.02,19.08,448474.0,17.2622,17.2892,17.1182,17.1722,448474.0
2019-10-18 10:20:00,19.08,19.12,19.0,19.06,288170.0,17.1722,17.2082,17.1002,17.1542,288170.0
2019-10-18 10:30:00,19.05,19.09,18.97,19.03,280993.0,17.1452,17.1812,17.0732,17.1272,280993.0
2019-10-18 10:40:00,19.02,19.07,18.97,19.02,240331.0,17.1182,17.1632,17.0732,17.1182,240331.0
2019-10-18 10:50:00,19.03,19.05,18.94,18.98,385009.0,17.1272,17.1452,17.0462,17.0822,385009.0
2019-10-18 11:00:00,18.98,19.1,18.96,19.1,774031.0,17.0822,17.1902,17.0642,17.1902,774031.0
2019-10-18 11:10:00,19.1,19.13,19.07,19.12,388636.0,17.1902,17.2172,17.1632,17.2082,388636.0
2019-10-18 11:20:00,19.12,19.12,18.99,19.01,357432.0,17.2082,17.2082,17.0912,17.1092,357432.0
2019-10-18 11:30:00,19.01,19.02,18.94,18.97,275230.0,17.1092,17.1182,17.0462,17.0732,275230.0
2019-10-18 11:40:00,18.97,18.98,18.87,18.9,287016.0,17.0732,17.0822,16.9832,17.0102,287016.0
2019-10-18 11:50:00,18.9,18.93,18.87,18.89,190958.0,17.0102,17.0372,16.9832,17.0012,190958.0
2019-10-18 12:00:00,18.89,18.98,18.88,18.96,450763.0,17.0012,17.0822,16.9922,17.0642,450763.0
2019-10-18 12:10:00,18.96,18.97,18.8,18.85,639069.0,17.0642,17.0732,16.9202,16.9652,639069.0
2019-10-18 12:20:00,18.84,18.86,18.77,18.85,441901.0,16.9562,16.9742,16.8932,16.9652,441901.0
2019-10-18 12:30:00,18.85,18.91,18.82,18.86,527307.0,16.9652,17.0192,16.9382,16.9742,527307.0
2019-10-18 12:40:00,18.86,18.86,18.75,18.76,303750.0,16.9742,16.9742,16.8752,16.8842,303750.0
2019-10-18 12:50:00,18.77,18.83,18.76,18.82,195396.0,16.8932,16.9472,16.8842,16.9382,195396.0
2019-10-18 13:00:00,18.82,18.84,18.75,18.82,312345.0,16.9382,16.9562,16.8752,16.9382,312345.0
2019-10-18 13:10:00,18.82,18.83,18.75,18.75,243064.0,16.9382,16.9472,16.8752,16.8752,243064.0
2019-10-18 13:20:00,18.75,18.78,18.73,18.75,219176.0,16.8752,16.9022,16.8572,16.8752,219176.0
2019-10-18 13:30:00,18.75,18.79,18.74,18.77,139784.0,16.8752,16.9112,16.8662,16.8932,139784.0
2019-10-18 13:40:00,18.77,18.78,18.74,18.75,244348.0,16.8932,16.9022,16.8662,16.8752,244348.0
2019-10-18 13:50:00,18.75,18.76,18.72,18.74,194862.0,16.8752,16.8842,16.8482,16.8662,194862.0
2019-10-18 14:00:00,18.73,18.77,18.72,18.77,243892.0,16.8572,16.8932,16.8482,16.8932,243892.0
2019-10-18 14:10:00,18.76,18.77,18.74,18.76,179342.0,16.8842,16.8932,16.8662,16.8842,179342.0
2019-10-18 14:20:00,18.76,18.81,18.75,18.79,298951.0,16.8842,16.9292,16.8752,16.9112,298951.0
2019-10-18 14:30:00,18.79,18.79,18.68,18.68,279122.0,16.9112,16.9112,16.8122,16.8122,279122.0
2019-10-18 14:40:00,18.68,18.69,18.65,18.67,215246.0,16.8122,16.8212,16.7852,16.8032,215246.0
2019-10-18 14:50:00,18.66,18.7,18.65,18.68,246990.0,16.7942,16.8302,16.7852,16.8122,246990.0
2019-10-18 15:00:00,18.68,18.69,18.61,18.63,330857.0,16.8122,16.8212,16.7492,16.7672,330857.0
2019-10-18 15:10:00,18.64,18.76,18.63,18.73,501711.0,16.7762,16.8842,16.7672,16.8572,501711.0
2019-10-18 15:20:00,18.73,18.76,18.68,18.69,599638.0,16.8572,16.8842,16.8122,16.8212,599638.0
2019-10-18 15:30:00,18.69,18.7,18.64,18.64,554766.0,16.8212,16.8302,16.7762,16.7762,554766.0
2019-10-18 15:40:00,18.65,18.67,18.61,18.61,636903.0,16.7852,16.8032,16.7492,16.7492,636903.0
2019-10-18 15:50:00,18.62,18.65,18.43,18.47,3151532.0,16.7582,16.7852,16.5872,16.6232,3151532.0
2019-10-21 09:30:00,18.15,19.88,18.1,19.48,2808364.0,16.3352,17.8922,16.2902,17.5322,2808364.0
2019-10-21 09:40:00,19.48,19.69,19.37,19.52,1673299.0,17.5322,17.7212,17.4332,17.5682,1673299.0
2019-10-21 09:50:00,19.53,19.73,19.52,19.57,1298322.0,17.5772,17.7572,17.5682,17.6132,1298322.0
2019-10-21 10:00:00,19.56,19.61,19.36,19.37,1135261.0,17.6042,17.6492,17.4242,17.4332,1135261.0
2019-10-21 10:10:00,19.37,19.54,19.29,19.32,1332855.0,17.4332,17.5862,17.3612,17.3882,1332855.0
2019-10-21 10:20:00,19.31,19.54,19.3,19.5,694616.0,17.3792,17.5862,17.3702,17.5502,694616.0
2019-10-21 10:30:00,19.51,19.62,19.46,19.51,572185.0,17.5592,17.6582,17.5142,17.5592,572185.0
2019-10-21 10:40:00,19.5,19.59,19.44,19.45,646037.0,17.5502,17.6312,17.4962,17.5052,646037.0
2019-10-21 10:50:00,19.45,19.64,19.44,19.63,537143.0,17.5052,17.6762,17.4962,17.6672,537143.0
2019-10-21 11:00:00,19.64,19.67,19.58,19.59,490354.0,17.6762,17.7032,17.6222,17.6312,490354.0
2019-10-21 11:10:00,19.59,19.72,19.59,19.67,459727.0,17.6312,17.7482,17.6312,17.7032,459727.0
2019-10-21 11:20:00,19.67,19.73,19.64,19.71,420259.0,17.7032,17.7572,17.6762,17.7392,420259.0
2019-10-21 11:30:00,19.71,19.83,19.7,19.82,551892.0,17.7392,17.8472,17.7302,17.8382,551892.0
2019-10-21 11:40:00,19.83,19.94,19.82,19.93,705151.0,17.8472,17.9462,17.8382,17.9372,705151.0
2019-10-21 11:50:00,19.92,20.0,19.87,19.91,801336.0,17.9282,18.0002,17.8832,17.9192,801336.0
2019-10-21 12:00:00,19.9,19.91,19.78,19.85,610820.0,17.9102,17.9192,17.8022,17.8652,610820.0
2019-10-21 12:10:00,19.85,19.86,19.78,19.78,478507.0,17.8652,17.8742,17.8022,17.8022,478507.0
2019-10-21 12:20:00,19.78,19.82,19.73,19.79,387206.0,17.8022,17.8382,17.7572,17.8112,387206.0
2019-10-21 12:30:00,19.78,19.96,19.78,19.89,847863.0,17.8022,17.9642,17.8022,17.9012,847863.0
2019-10-21 12:40:00,19.89,19.91,19.84,19.87,278177.0,17.9012,17.9192,17.8562,17.8832,278177.0
2019-10-21 12:50:00,19.86,19.9,19.83,19.87,187970.0,17.8742,17.9102,17.8472,17.8832,187970.0
2019-10-21 13:00:00,19.87,19.9,19.86,19.88,214129.0,17.8832,17.9102,17.8742,17.8922,214129.0
2019-10-21 13:10:00,19.89,19.89,19.62,19.7,533187.0,17.9012,17.9012,17.6582,17.7302,533187.0
2019-10-21 13:20:00,19.7,19.7,19.57,19.7,455336.0,17.7302,17.7302,17.6132,17.7302,455336.0
2019-10-21 13:30:00,19.7,19.81,19.69,19.73,361514.0,17.7302,17.8292,17.7212,17.7572,361514.0
2019-10-21 13:40:00,19.73,19.8,19.63,19.68,480823.0,17.7572,17.8202,17.6672,17.7122,480823.0
2019-10-21 13:50:00,19.69,19.74,19.65,19.71,305791.0,17.7212,17.7662,17.6852,17.7392,305791.0
2019-10-21 14:00:00,19.71,19.75,19.71,19.75,285728.0,17.7392,17.7752,17.7392,17.7752,285728.0
2019-10-21 14:10:00,19.74,19.79,19.73,19.73,273235.0,17.7662,17.8112,17.7572,17.7572,273235.0
2019-10-21 14:20:00,19.74,19.74,19.66,19.68,276789.0,17.7662,17.7662,17.6942,17.7122,276789.0
2019-10-21 14:30:00,19.67,19.68,19.55,19.62,377023.0,17.7032,17.7122,17.5952,17.6582,377023.0
2019-10-21 14:40:00,19.63,19.66,19.6,19.61,258529.0,17.6672,17.6942,17.6402,17.6492,258529.0
2019-10-21 14:50:00,19.61,19.62,19.57,19.57,391349.0,17.6492,17.6582,17.6132,17.6132,391349.0
2019-10-21 15:00:00,19.57,19.59,19.41,19.43,478239.0,17.6132,17.6312,17.4692,17.4872,478239.0
2019-10-21 15:10:00,19.44,19.5,19.42,19.5,436242.0,17.4962,17.5502,17.4782,17.5502,436242.0
2019-10-21 15:20:00,19.5,19.59,19.49,19.56,435527.0,17.5502,17.6312,17.5412,17.6042,435527.0
2019-10-21 15:30:00,19.56,19.58,19.49,19.5,439896.0,17.6042,17.6222,17.5412,17.5502,439896.0
2019-10-21 15:40:00,19.49,19.52,19.48,19.5,509974.0,17.5412,17.5682,17.5322,17.5502,509974.0
2019-10-21 15:50:00,19.5,19.62,19.49,19.6,1566864.0,17.5502,17.6582,17.5412,17.6402,1566864.0
2019-10-22 09:30:00,19.81,19.88,19.47,19.51,717629.0,17.8292,17.8922,17.5232,17.5592,717629.0
2019-10-22 09:40:00,19.5,19.56,19.22,19.39,543940.0,17.5502,17.6042,17.2982,17.4512,543940.0
2019-10-22 09:50:00,19.39,19.49,19.32,19.42,496464.0,17.4512,17.5412,17.3882,17.4782,496464.0
2019-10-22 10:00:00,19.42,19.43,19.2,19.32,480992.0,17.4782,17.4872,17.2802,17.3882,480992.0
2019-10-22 10:10:00,19.32,19.5,19.25,19.5,305296.0,17.3882,17.5502,17.3252,17.5502,305296.0
2019-10-22 10:20:00,19.51,19.53,19.33,19.35,403987.0,17.5592,17.5772,17.3972,17.4152,403987.0
2019-10-22 10:30:00,19.34,19.35,19.24,19.3,425251.0,17.4062,17.4152,17.3162,17.3702,425251.0
2019-10-22 10:40:00,19.3,19.31,19.21,19.21,240812.0,17.3702,17.3792,17.2892,17.2892,240812.0
2019-10-22 10:50:00,19.22,19.47,19.19,19.46,620273.0,17.2982,17.5232,17.2712,17.5142,620273.0
2019-10-22 11:00:00,19.46,19.67,19.46,19.57,637674.0,17.5142,17.7032,17.5142,17.6132,637674.0
2019-10-22 11:10:00,19.57,19.68,19.52,19.63,216187.0,17.6132,17.7122,17.5682,17.6672,216187.0
2019-10-22 11:20:00,19.64,19.74,19.62,19.71,289119.0,17.6762,17.7662,17.6582,17.7392,289119.0
2019-10-22 11:30:00,19.71,19.91,19.67,19.91,469189.0,17.7392,17.9192,17.7032,17.9192,469189.0
2019-10-22 11:40:00,19.91,19.91,19.75,19.84,353727.0,17.9192,17.9192,17.7752,17.8562,353727.0
2019-10-22 11:50:00,19.85,19.95,19.83,19.85,273390.0,17.8652,17.9552,17.8472,17.8652,273390.0
2019-10-22 12:00:00,19.86,19.94,19.84,19.9,246434.0,17.8742,17.9462,17.8562,17.9102,246434.0
2019-10-22 12:10:00,19.9,19.9,19.82,19.85,190294.0,17.9102,17.9102,17.8382,17.8652,190294.0
2019-10-22 12:20:00,19.85,19.97,19.84,19.97,161544.0,17.8652,17.9732,17.8562,17.9732,161544.0
2019-10-22 12:30:00,19.97,20.0,19.92,19.99,319830.0,17.9732,18.0002,17.9282,17.9912,319830.0
2019-10-22 12:40:00,19.98,20.07,19.98,20.04,423342.0,17.9822,18.0632,17.9822,18.0362,423342.0
2019-10-22 12:50:00,20.04,20.05,19.91,19.92,188545.0,18.0362,18.0452,17.9192,17.9282,188545.0
2019-10-22 13:00:00,19.92,19.94,19.83,19.84,184271.0,17.9282,17.9462,17.8472,17.8562,184271.0
2019-10-22 13:10:00,19.84,19.86,19.78,19.83,184128.0,17.8562,17.8742,17.8022,17.8472,184128.0
2019-10-22 13:20:00,19.84,19.89,19.82,19.88,108155.0,17.8562,17.9012,17.8382,17.8922,108155.0
2019-10-22 13:30:00,19.88,19.96,19.87,19.96,178330.0,17.8922,17.9642,17.8832,17.9642,178330.0
2019-10-22 13:40:00,19.95,19.96,19.92,19.94,116736.0,17.9552,17.9642,17.9282,17.9462,116736.0
2019-10-22 13:50:00,19.94,20.05,19.93,20.04,295790.0,17.9462,18.0452,17.9372,18.0362,295790.0
2019-10-22 14:00:00,20.04,20.07,20.01,20.04,394665.0,18.0362,18.0632,18.0092,18.0362,394665.0
2019-10-22 14:10:00,20.04,20.1,20.01,20.07,392257.0,18.0362,18.0902,18.0092,18.0632,392257.0
2019-10-22 14:20:00,20.07,20.08,19.99,20.01,144062.0,18.0632,18.0722,17.9912,18.0092,144062.0
2019-10-22 14:30:00,20.01,20.01,19.93,19.99,166429.0,18.0092,18.0092,17.9372,17.9912,166429.0
2019-10-22 14:40:00,19.99,20.0,19.92,19.96,197156.0,17.9912,18.0002,17.9282,17.9642,197156.0
2019-10-22 14:50:00,19.95,19.97,19.9,19.96,103195.0,17.9552,17.9732,17.9102,17.9642,103195.0
2019-10-22 15:00:00,19.96,19.97,19.9,19.92,186540.0,17.9642,17.9732,17.9102,17.9282,186540.0
2019-10-22 15:10:00,19.93,19.97,19.92,19.97,147466.0,17.9372,17.9732,17.9282,17.9732,147466.0
2019-10-22 15:20:00,19.96,20.0,19.94,19.98,227203.0,17.9642,18.0002,17.9462,17.9822,227203.0
2019-10-22 15:30:00,19.97,20.0,19.96,19.96,354783.0,17.9732,18.0002,17.9642,17.9642,354783.0
2019-10-22 15:40:00,19.97,20.0,19.95,19.98,360309.0,17.9732,18.0002,17.9552,17.9822,360309.0
2019-10-22 15:50:00,19.97,19.98,19.87,19.91,1093684.0,17.9732,17.9822,17.8832,17.9192,1093684.0
2019-10-23 09:30:00,19.73,19.77,19.52,19.71,730066.0,17.7572,17.7932,17.5682,17.7392,730066.0
2019-10-23 09:40:00,19.7,19.73,19.58,19.67,492371.0,17.7302,17.7572,17.6222,17.7032,492371.0
2019-10-23 09:50:00,19.67,19.68,19.42,19.56,652850.0,17.7032,17.7122,17.4782,17.6042,652850.0
2019-10-23 10:00:00,19.57,19.62,19.47,19.59,239839.0,17.6132,17.6582,17.5232,17.6312,239839.0
2019-10-23 10:10:00,19.59,19.69,19.54,19.67,243687.0,17.6312,17.7212,17.5862,17.7032,243687.0
2019-10-23 10:20:00,19.67,19.79,19.66,19.77,177010.0,17.7032,17.8112,17.6942,17.7932,177010.0
2019-10-23 10:30:00,19.77,19.98,19.77,19.88,376994.0,17.7932,17.9822,17.7932,17.8922,376994.0
2019-10-23 10:40:00,19.88,19.97,19.87,19.91,162388.0,17.8922,17.9732,17.8832,17.9192,162388.0
2019-10-23 10:50:00,19.91,20.08,19.9,20.05,331939.0,17.9192,18.0722,17.9102,18.0452,331939.0
2019-10-23 11:00:00,20.05,20.14,20.02,20.13,518561.0,18.0452,18.1262,18.0182,18.1172,518561.0
2019-10-23 11:10:00,20.13,20.14,20.07,20.11,253357.0,18.1172,18.1262,18.0632,18.0992,253357.0
2019-10-23 11:20:00,20.11,20.17,20.04,20.07,577982.0,18.0992,18.1532,18.0362,18.0632,577982.0
2019-10-23 11:30:00,20.07,20.18,20.05,20.18,220815.0,18.0632,18.1622,18.0452,18.1622,220815.0
2019-10-23 11:40:00,20.18,20.25,20.16,20.23,184223.0,18.1622,18.2252,18.1442,18.2072,184223.0
2019-10-23 11:50:00,20.22,20.26,20.21,20.25,172891.0,18.1982,18.2342,18.1892,18.2252,172891.0
2019-10-23 12:00:00,20.25,20.3,20.23,20.29,167282.0,18.2252,18.2702,18.2072,18.2612,167282.0
2019-10-23 12:10:00,20.3,20.32,20.26,20.3,126084.0,18.2702,18.2882,18.2342,18.2702,126084.0
2019-10-23 12:20:00,20.3,20.38,20.29,20.36,169461.0,18.2702,18.3422,18.2612,18.3242,169461.0
2019-10-23 12:30:00,20.36,20.39,20.33,20.37,130520.0,18.3242,18.3512,18.2972,18.3332,130520.0
2019-10-23 12:40:00,20.37,20.4,20.33,20.34,177379.0,18.3332,18.3602,18.2972,18.3062,177379.0
2019-10-23 12:50:00,20.34,20.34,20.21,20.23,246124.0,18.3062,18.3062,18.1892,18.2072,246124.0
2019-10-23 13:00:00,20.23,20.28,20.18,20.27,216015.0,18.2072,18.2522,18.1622,18.2432,216015.0
2019-10-23 13:10:00,20.27,20.28,20.23,20.27,68187.0,18.2432,18.2522,18.2072,18.2432,68187.0
2019-10-23 13:20:00,20.26,20.31,20.24,20.3,154387.0,18.2342,18.2792,18.2162,18.2702,154387.0
2019-10-23 13:30:00,20.31,20.32,20.22,20.23,179498.0,18.2792,18.2882,18.1982,18.2072,179498.0
2019-10-23 13:40:00,20.23,20.25,20.18,20.24,102057.0,18.2072,18.2252,18.1622,18.2162,102057.0
2019-10-23 13:50:00,20.24,20.26,20.22,20.26,114830.0,18.2162,18.2342,18.1982,18.2342,114830.0
2019-10-23 14:00:00,20.25,20.27,20.19,20.19,154608.0,18.2252,18.2432,18.1712,18.1712,154608.0
2019-10-23 14:10:00,20.19,20.26,20.18,20.22,197836.0,18.1712,18.2342,18.1622,18.1982,197836.0
2019-10-23 14:20:00,20.23,20.24,20.16,20.23,210120.0,18.2072,18.2162,18.1442,18.2072,210120.0
2019-10-23 14:30:00,20.22,20.23,20.17,20.17,179733.0,18.1982,18.2072,18.1532,18.1532,179733.0
2019-10-23 14:40:00,20.17,20.19,20.12,20.14,163091.0,18.1532,18.1712,18.1082,18.1262,163091.0
2019-10-23 14:50:00,20.14,20.16,20.12,20.16,115306.0,18.1262,18.1442,18.1082,18.1442,115306.0
2019-10-23 15:00:00,20.16,20.17,20.11,20.13,138282.0,18.1442,18.1532,18.0992,18.1172,138282.0
2019-10-23 15:10:00,20.13,20.19,20.13,20.19,150741.0,18.1172,18.1712,18.1172,18.1712,150741.0
2019-10-23 15:20:00,20.19,20.2,20.15,20.17,184454.0,18.1712,18.1802,18.1352,18.1532,184454.0
2019-10-23 15:30:00,20.17,20.23,20.16,20.2,281533.0,18.1532,18.2072,18.1442,18.1802,281533.0
2019-10-23 15:40:00,20.19,20.22,20.18,20.22,315566.0,18.1712,18.1982,18.1622,18.1982,315566.0
2019-10-23 15:50:00,20.21,20.24,20.18,20.21,898745.0,18.1892,18.2162,18.1622,18.1892,898745.0
2019-10-24 09:30:00,20.3,20.36,20.0,20.02,634542.0,18.2702,18.3242,18.0002,18.0182,634542.0
2019-10-24 09:40:00,20.01,20.1,19.92,19.96,357546.0,18.0092,18.0902,17.9282,17.9642,357546.0
2019-10-24 09:50:00,19.96,19.96,19.82,19.94,312784.0,17.9642,17.9642,17.8382,17.9462,312784.0
2019-10-24 10:00:00,19.94,19.97,19.74,19.76,290339.0,17.9462,17.9732,17.7662,17.7842,290339.0
2019-10-24 10:10:00,19.76,19.87,19.71,19.73,325147.0,17.7842,17.8832,17.7392,17.7572,325147.0
2019-10-24 10:20:00,19.74,19.86,19.72,19.85,207793.0,17.7662,17.8742,17.7482,17.8652,207793.0
2019-10-24 10:30:00,19.85,19.95,19.83,19.86,195527.0,17.8652,17.9552,17.8472,17.8742,195527.0
2019-10-24 10:40:00,19.86,19.89,19.78,19.79,116848.0,17.8742,17.9012,17.8022,17.8112,116848.0
2019-10-24 10:50:00,19.79,19.8,19.74,19.76,166883.0,17.8112,17.8202,17.7662,17.7842,166883.0
2019-10-24 11:00:00,19.76,19.8,19.69,19.77,168419.0,17.7842,17.8202,17.7212,17.7932,168419.0
2019-10-24 11:10:00,19.77,19.82,19.75,19.81,116231.0,17.7932,17.8382,17.7752,17.8292,116231.0
2019-10-24 11:20:00,19.82,19.93,19.81,19.93,116454.0,17.8382,17.9372,17.8292,17.9372,116454.0
2019-10-24 11:30:00,19.93,19.98,19.89,19.89,150084.0,17.9372,17.9822,17.9012,17.9012,150084.0
2019-10-24 11:40:00,19.89,19.93,19.85,19.86,101200.0,17.9012,17.9372,17.8652,17.8742,101200.0
2019-10-24 11:50:00,19.86,19.88,19.81,19.86,94582.0,17.8742,17.8922,17.8292,17.8742,94582.0
2019-10-24 12:00:00,19.86,19.87,19.73,19.74,160505.0,17.8742,17.8832,17.7572,17.7662,160505.0
2019-10-24 12:10:00,19.73,19.75,19.64,19.66,166549.0,17.7572,17.7752,17.6762,17.6942,166549.0
2019-10-24 12:20:00,19.66,19.76,19.65,19.75,113968.0,17.6942,17.7842,17.6852,17.7752,113968.0
2019-10-24 12:30:00,19.75,19.78,19.73,19.73,68963.0,17.7752,17.8022,17.7572,17.7572,68963.0
2019-10-24 12:40:00,19.73,19.74,19.69,19.7,129334.0,17.7572,17.7662,17.7212,17.7302,129334.0
2019-10-24 12:50:00,19.71,19.71,19.53,19.58,324317.0,17.7392,17.7392,17.5772,17.6222,324317.0
2019-10-24 13:00:00,19.57,19.63,19.56,19.62,215381.0,17.6132,17.6672,17.6042,17.6582,215381.0
2019-10-24 13:10:00,19.62,19.67,19.58,19.67,351861.0,17.6582,17.7032,17.6222,17.7032,351861.0
2019-10-24 13:20:00,19.66,19.74,19.63,19.72,185916.0,17.6942,17.7662,17.6672,17.7482,185916.0
2019-10-24 13:30:00,19.73,19.77,19.71,19.71,108799.0,17.7572,17.7932,17.7392,17.7392,108799.0
2019-10-24 13:40:00,19.72,19.79,19.7,19.79,105976.0,17.7482,17.8112,17.7302,17.8112,105976.0
2019-10-24 13:50:00,19.79,19.86,19.74,19.85,427417.0,17.8112,17.8742,17.7662,17.8652,427417.0
2019-10-24 14:00:00,19.85,19.87,19.78,19.8,165397.0,17.8652,17.8832,17.8022,17.8202,165397.0
2019-10-24 14:10:00,19.81,19.83,19.74,19.75,116960.0,17.8292,17.8472,17.7662,17.7752,116960.0
2019-10-24 14:20:00,19.75,19.75,19.63,19.72,178955.0,17.7752,17.7752,17.6672,17.7482,178955.0
2019-10-24 14:30:00,19.71,19.76,19.7,19.71,100308.0,17.7392,17.7842,17.7302,17.7392,100308.0
2019-10-24 14:40:00,19.7,19.77,19.7,19.73,111491.0,17.7302,17.7932,17.7302,17.7572,111491.0
2019-10-24 14:50:00,19.73,19.74,19.71,19.71,66181.0,17.7572,17.7662,17.7392,17.7392,66181.0
2019-10-24 15:00:00,19.72,19.76,19.7,19.71,108263.0,17.7482,17.7842,17.7302,17.7392,108263.0
2019-10-24 15:10:00,19.71,19.74,19.68,19.73,141266.0,17.7392,17.7662,17.7122,17.7572,141266.0
2019-10-24 15:20:00,19.73,19.76,19.72,19.75,128569.0,17.7572,17.7842,17.7482,17.7752,128569.0
2019-10-24 15:30:00,19.75,19.81,19.74,19.8,165704.0,17.7752,17.8292,17.7662,17.8202,165704.0
2019-10-24 15:40:00,19.81,19.84,19.79,19.84,202270.0,17.8292,17.8562,17.8112,17.8562,202270.0
2019-10-24 15:50:00,19.84,19.92,19.83,19.91,718751.0,17.8562,17.9282,17.8472,17.9192,718751.0
2019-10-25 09:30:00,19.89,20.17,19.79,20.1,510343.0,17.9012,18.1532,17.8112,18.0902,510343.0
2019-10-25 09:40:00,20.1,20.25,19.9,19.96,253751.0,18.0902,18.2252,17.9102,17.9642,253751.0
2019-10-25 09:50:00,19.95,20.14,19.95,20.06,246997.0,17.9552,18.1262,17.9552,18.0542,246997.0
2019-10-25 10:00:00,20.07,20.17,20.04,20.09,291055.0,18.0632,18.1532,18.0362,18.0812,291055.0
2019-10-25 10:10:00,20.1,20.11,19.99,20.05,399076.0,18.0902,18.0992,17.9912,18.0452,399076.0
2019-10-25 10:20:00,20.05,20.13,20.03,20.06,135706.0,18.0452,18.1172,18.0272,18.0542,135706.0
2019-10-25 10:30:00,20.06,20.24,20.06,20.24,234596.0,18.0542,18.2162,18.0542,18.2162,234596.0
2019-10-25 10:40:00,20.24,20.24,20.15,20.17,195818.0,18.2162,18.2162,18.1352,18.1532,195818.0
2019-10-25 10:50:00,20.18,20.24,20.17,20.23,167713.0,18.1622,18.2162,18.1532,18.2072,167713.0
2019-10-25 11:00:00,20.23,20.29,20.16,20.28,302051.0,18.2072,18.2612,18.1442,18.2522,302051.0
2019-10-25 11:10:00,20.28,20.32,20.26,20.31,222788.0,18.2522,18.2882,18.2342,18.2792,222788.0
2019-10-25 11:20:00,20.3,20.44,20.28,20.41,288802.0,18.2702,18.3962,18.2522,18.3692,288802.0
2019-10-25 11:30:00,20.41,20.41,20.34,20.39,255608.0,18.3692,18.3692,18.3062,18.3512,255608.0
2019-10-25 11:40:00,20.38,20.38,20.29,20.3,247961.0,18.3422,18.3422,18.2612,18.2702,247961.0
2019-10-25 11:50:00,20.3,20.32,20.28,20.3,164226.0,18.2702,18.2882,18.2522,18.2702,164226.0
2019-10-25 12:00:00,20.3,20.38,20.27,20.3,251762.0,18.2702,18.3422,18.2432,18.2702,251762.0
2019-10-25 12:10:00,20.3,20.35,20.28,20.32,185477.0,18.2702,18.3152,18.2522,18.2882,185477.0
2019-10-25 12:20:00,20.32,20.32,20.26,20.29,191416.0,18.2882,18.2882,18.2342,18.2612,191416.0
2019-10-25 12:30:00,20.29,20.31,20.22,20.22,129044.0,18.2612,18.2792,18.1982,18.1982,129044.0
2019-10-25 12:40:00,20.21,20.28,20.2,20.26,227916.0,18.1892,18.2522,18.1802,18.2342,227916.0
2019-10-25 12:50:00,20.26,20.31,20.25,20.26,90400.0,18.2342,18.2792,18.2252,18.2342,90400.0
2019-10-25 13:00:00,20.26,20.37,20.26,20.34,170269.0,18.2342,18.3332,18.2342,18.3062,170269.0
2019-10-25 13:10:00,20.34,20.35,20.29,20.31,161685.0,18.3062,18.3152,18.2612,18.2792,161685.0
2019-10-25 13:20:00,20.3,20.34,20.28,20.34,117059.0,18.2702,18.3062,18.2522,18.3062,117059.0
2019-10-25 13:30:00,20.33,20.48,20.31,20.46,543717.0,18.2972,18.4322,18.2792,18.4142,543717.0
2019-10-25 13:40:00,20.46,20.47,20.42,20.43,126253.0,18.4142,18.4232,18.3782,18.3872,126253.0
2019-10-25 13:50:00,20.43,20.47,20.39,20.43,252401.0,18.3872,18.4232,18.3512,18.3872,252401.0
2019-10-25 14:00:00,20.42,20.47,20.37,20.45,248538.0,18.3782,18.4232,18.3332,18.4052,248538.0
2019-10-25 14:10:00,20.45,20.48,20.43,20.44,175998.0,18.4052,18.4322,18.3872,18.3962,175998.0
2019-10-25 14:20:00,20.45,20.48,20.43,20.46,140894.0,18.4052,18.4322,18.3872,18.4142,140894.0
2019-10-25 14:30:00,20.46,20.51,20.44,20.44,295533.0,18.4142,18.4592,18.3962,18.3962,295533.0
2019-10-25 14:40:00,20.45,20.49,20.43,20.48,189009.0,18.4052,18.4412,18.3872,18.4322,189009.0
2019-10-25 14:50:00,20.48,20.52,20.48,20.51,257279.0,18.4322,18.4682,18.4322,18.4592,257279.0
2019-10-25 15:00:00,20.51,20.52,20.44,20.45,443993.0,18.4592,18.4682,18.3962,18.4052,443993.0
2019-10-25 15:10:00,20.45,20.48,20.41,20.42,601063.0,18.4052,18.4322,18.3692,18.3782,601063.0
2019-10-25 15:20:00,20.42,20.43,20.38,20.39,312179.0,18.3782,18.3872,18.3422,18.3512,312179.0
2019-10-25 15:30:00,20.4,20.46,20.39,20.45,617272.0,18.3602,18.4142,18.3512,18.4052,617272.0
2019-10-25 15:40:00,20.44,20.5,20.42,20.49,501111.0,18.3962,18.4502,18.3782,18.4412,501111.0
2019-10-25 15:50:00,20.48,20.5,20.44,20.47,1256661.0,18.4322,18.4502,18.3962,18.4232,1256661.0
2019-10-28 09:30:00,20.6,20.64,20.44,20.48,1063109.0,18.5402,18.5762,18.3962,18.4322,1063109.0
2019-10-28 09:40:00,20.48,20.51,20.27,20.35,513249.0,18.4322,18.4592,18.2432,18.3152,513249.0
2019-10-28 09:50:00,20.35,20.58,20.35,20.54,538406.0,18.3152,18.5222,18.3152,18.4862,538406.0
2019-10-28 10:00:00,20.55,20.57,20.47,20.52,414543.0,18.4952,18.5132,18.4232,18.4682,414543.0
2019-10-28 10:10:00,20.52,20.55,20.47,20.49,220564.0,18.4682,18.4952,18.4232,18.4412,220564.0
2019-10-28 10:20:00,20.5,20.56,20.49,20.51,455396.0,18.4502,18.5042,18.4412,18.4592,455396.0
2019-10-28 10:30:00,20.5,20.53,20.43,20.45,573280.0,18.4502,18.4772,18.3872,18.4052,573280.0
2019-10-28 10:40:00,20.45,20.54,20.4,20.52,220715.0,18.4052,18.4862,18.3602,18.4682,220715.0
2019-10-28 10:50:00,20.53,20.54,20.48,20.5,222317.0,18.4772,18.4862,18.4322,18.4502,222317.0
2019-10-28 11:00:00,20.5,20.5,20.37,20.41,250066.0,18.4502,18.4502,18.3332,18.3692,250066.0
2019-10-28 11:10:00,20.42,20.42,20.26,20.3,277464.0,18.3782,18.3782,18.2342,18.2702,277464.0
2019-10-28 11:20:00,20.3,20.38,20.29,20.32,161481.0,18.2702,18.3422,18.2612,18.2882,161481.0
2019-10-28 11:30:00,20.31,20.36,20.27,20.32,164353.0,18.2792,18.3242,18.2432,18.2882,164353.0
2019-10-28 11:40:00,20.32,20.35,20.3,20.34,118189.0,18.2882,18.3152,18.2702,18.3062,118189.0
2019-10-28 11:50:00,20.34,20.37,20.31,20.37,165267.0,18.3062,18.3332,18.2792,18.3332,165267.0
2019-10-28 12:00:00,20.37,20.39,20.31,20.32,284318.0,18.3332,18.3512,18.2792,18.2882,284318.0
2019-10-28 12:10:00,20.32,20.45,20.3,20.42,216330.0,18.2882,18.4052,18.2702,18.3782,216330.0
2019-10-28 12:20:00,20.41,20.42,20.29,20.29,135591.0,18.3692,18.3782,18.2612,18.2612,135591.0
2019-10-28 12:30:00,20.3,20.31,20.25,20.27,183480.0,18.2702,18.2792,18.2252,18.2432,183480.0
2019-10-28 12:40:00,20.27,20.29,20.23,20.28,151419.0,18.2432,18.2612,18.2072,18.2522,151419.0
2019-10-28 12:50:00,20.28,20.33,20.26,20.29,154773.0,18.2522,18.2972,18.2342,18.2612,154773.0
2019-10-28 13:00:00,20.29,20.31,20.26,20.3,190085.0,18.2612,18.2792,18.2342,18.2702,190085.0
2019-10-28 13:10:00,20.3,20.3,20.26,20.28,101365.0,18.2702,18.2702,18.2342,18.2522,101365.0
2019-10-28 13:20:00,20.28,20.29,20.22,20.27,139026.0,18.2522,18.2612,18.1982,18.2432,139026.0
2019-10-28 13:30:00,20.27,20.3,20.25,20.28,156413.0,18.2432,18.2702,18.2252,18.2522,156413.0
2019-10-28 13:40:00,20.28,20.36,20.25,20.34,163799.0,18.2522,18.3242,18.2252,18.3062,163799.0
2019-10-28 13:50:00,20.34,20.35,20.29,20.32,185569.0,18.3062,18.3152,18.2612,18.2882,185569.0
2019-10-28 14:00:00,20.31,20.38,20.3,20.35,192340.0,18.2792,18.3422,18.2702,18.3152,192340.0
2019-10-28 14:10:00,20.35,20.37,20.32,20.34,138527.0,18.3152,18.3332,18.2882,18.3062,138527.0
2019-10-28 14:20:00,20.35,20.39,20.33,20.37,173054.0,18.3152,18.3512,18.2972,18.3332,173054.0
2019-10-28 14:30:00,20.38,20.38,20.34,20.37,155431.0,18.3422,18.3422,18.3062,18.3332,155431.0
2019-10-28 14:40:00,20.37,20.41,20.36,20.4,134179.0,18.3332,18.3692,18.3242,18.3602,134179.0
2019-10-28 14:50:00,20.39,20.42,20.36,20.41,254763.0,18.3512,18.3782,18.3242,18.3692,254763.0
2019-10-28 15:00:00,20.41,20.41,20.32,20.34,239567.0,18.3692,18.3692,18.2882,18.3062,239567.0
2019-10-28 15:10:00,20.34,20.37,20.33,20.37,197023.0,18.3062,18.3332,18.2972,18.3332,197023.0
2019-10-28 15:20:00,20.37,20.4,20.35,20.36,205390.0,18.3332,18.3602,18.3152,18.3242,205390.0
2019-10-28 15:30:00,20.36,20.4,20.33,20.37,259643.0,18.3242,18.3602,18.2972,18.3332,259643.0
2019-10-28 15:40:00,20.37,20.37,20.28,20.3,476989.0,18.3332,18.3332,18.2522,18.2702,476989.0
2019-10-28 15:50:00,20.3,20.35,20.3,20.31,996340.0,18.2702,18.3152,18.2702,18.2792,996340.0
2019-10-29 09:30:00,20.05,20.19,19.93,20.07,377698.0,18.0452,18.1712,17.9372,18.0632,377698.0
2019-10-29 09:40:00,20.07,20.22,20.04,20.15,293108.0,18.0632,18.1982,18.0362,18.1352,293108.0
2019-10-29 09:50:00,20.18,20.22,20.11,20.12,173098.0,18.1622,18.1982,18.0992,18.1082,173098.0
2019-10-29 10:00:00,20.11,20.19,20.09,20.17,185700.0,18.0992,18.1712,18.0812,18.1532,185700.0
2019-10-29 10:10:00,20.16,20.27,20.12,20.25,206049.0,18.1442,18.2432,18.1082,18.2252,206049.0
2019-10-29 10:20:00,20.25,20.32,20.22,20.29,144210.0,18.2252,18.2882,18.1982,18.2612,144210.0
2019-10-29 10:30:00,20.29,20.35,20.26,20.28,203225.0,18.2612,18.3152,18.2342,18.2522,203225.0
2019-10-29 10:40:00,20.28,20.39,20.23,20.38,186133.0,18.2522,18.3512,18.2072,18.3422,186133.0
2019-10-29 10:50:00,20.38,20.41,20.36,20.39,138698.0,18.3422,18.3692,18.3242,18.3512,138698.0
2019-10-29 11:00:00,20.38,20.44,20.34,20.41,172268.0,18.3422,18.3962,18.3062,18.3692,172268.0
2019-10-29 11:10:00,20.4,20.42,20.29,20.3,213917.0,18.3602,18.3782,18.2612,18.2702,213917.0
2019-10-29 11:20:00,20.3,20.39,20.3,20.37,148089.0,18.2702,18.3512,18.2702,18.3332,148089.0
2019-10-29 11:30:00,20.36,20.44,20.34,20.43,213460.0,18.3242,18.3962,18.3062,18.3872,213460.0
2019-10-29 11:40:00,20.43,20.52,20.38,20.51,476483.0,18.3872,18.4682,18.3422,18.4592,476483.0
2019-10-29 11:50:00,20.5,20.52,20.43,20.44,421074.0,18.4502,18.4682,18.3872,18.3962,421074.0
2019-10-29 12:00:00,20.45,20.49,20.41,20.46,168206.0,18.4052,18.4412,18.3692,18.4142,168206.0
2019-10-29 12:10:00,20.46,20.52,20.45,20.5,231491.0,18.4142,18.4682,18.4052,18.4502,231491.0
2019-10-29 12:20:00,20.5,20.51,20.42,20.45,139689.0,18.4502,18.4592,18.3782,18.4052,139689.0
2019-10-29 12:30:00,20.45,20.47,20.4,20.44,196574.0,18.4052,18.4232,18.3602,18.3962,196574.0
2019-10-29 12:40:00,20.44,20.49,20.4,20.48,253510.0,18.3962,18.4412,18.3602,18.4322,253510.0
2019-10-29 12:50:00,20.48,20.5,20.45,20.46,141384.0,18.4322,18.4502,18.4052,18.4142,141384.0
2019-10-29 13:00:00,20.46,20.48,20.42,20.45,103138.0,18.4142,18.4322,18.3782,18.4052,103138.0
2019-10-29 13:10:00,20.45,20.46,20.38,20.38,132921.0,18.4052,18.4142,18.3422,18.3422,132921.0
2019-10-29 13:20:00,20.39,20.49,20.37,20.49,217248.0,18.3512,18.4412,18.3332,18.4412,217248.0
2019-10-29 13:30:00,20.48,20.52,20.48,20.51,309952.0,18.4322,18.4682,18.4322,18.4592,309952.0
2019-10-29 13:40:00,20.51,20.52,20.48,20.48,260249.0,18.4592,18.4682,18.4322,18.4322,260249.0
2019-10-29 13:50:00,20.48,20.53,20.48,20.51,417045.0,18.4322,18.4772,18.4322,18.4592,417045.0
2019-10-29 14:00:00,20.51,20.52,20.48,20.49,450578.0,18.4592,18.4682,18.4322,18.4412,450578.0
2019-10-29 14:10:00,20.48,20.51,20.47,20.48,174316.0,18.4322,18.4592,18.4232,18.4322,174316.0
2019-10-29 14:20:00,20.48,20.49,20.42,20.43,146336.0,18.4322,18.4412,18.3782,18.3872,146336.0
2019-10-29 14:30:00,20.42,20.46,20.41,20.44,183156.0,18.3782,18.4142,18.3692,18.3962,183156.0
2019-10-29 14:40:00,20.43,20.45,20.42,20.43,170347.0,18.3872,18.4052,18.3782,18.3872,170347.0
2019-10-29 14:50:00,20.43,20.45,20.4,20.43,148163.0,18.3872,18.4052,18.3602,18.3872,148163.0
2019-10-29 15:00:00,20.43,20.45,20.42,20.45,200710.0,18.3872,18.4052,18.3782,18.4052,200710.0
2019-10-29 15:10:00,20.45,20.46,20.4,20.43,233148.0,18.4052,18.4142,18.3602,18.3872,233148.0
2019-10-29 15:20:00,20.43,20.45,20.4,20.4,206800.0,18.3872,18.4052,18.3602,18.3602,206800.0
2019-10-29 15:30:00,20.4,20.42,20.37,20.42,236702.0,18.3602,18.3782,18.3332,18.3782,236702.0
2019-10-29 15:40:00,20.42,20.43,20.4,20.41,342585.0,18.3782,18.3872,18.3602,18.3692,342585.0
2019-10-29 15:50:00,20.41,20.42,20.34,20.39,1207488.0,18.3692,18.3782,18.3062,18.3512,1207488.0
2019-10-30 09:30:00,20.4,20.45,20.12,20.17,302016.0,18.3602,18.4052,18.1082,18.1532,302016.0
2019-10-30 09:40:00,20.17,20.17,20.05,20.05,244418.0,18.1532,18.1532,18.0452,18.0452,244418.0
2019-10-30 09:50:00,20.05,20.11,20.01,20.02,168420.0,18.0452,18.0992,18.0092,18.0182,168420.0
2019-10-30 10:00:00,20.03,20.08,19.89,20.03,357853.0,18.0272,18.0722,17.9012,18.0272,357853.0
2019-10-30 10:10:00,20.03,20.06,19.88,19.9,232202.0,18.0272,18.0542,17.8922,17.9102,232202.0
2019-10-30 10:20:00,19.89,19.92,19.84,19.88,179248.0,17.9012,17.9282,17.8562,17.8922,179248.0
2019-10-30 10:30:00,19.88,19.97,19.5,19.96,763050.0,17.8922,17.9732,17.5502,17.9642,763050.0
2019-10-30 10:40:00,19.96,19.98,19.78,19.79,344340.0,17.9642,17.9822,17.8022,17.8112,344340.0
2019-10-30 10:50:00,19.78,19.8,19.66,19.74,458322.0,17.8022,17.8202,17.6942,17.7662,458322.0
2019-10-30 11:00:00,19.75,19.76,19.6,19.69,363246.0,17.7752,17.7842,17.6402,17.7212,363246.0
2019-10-30 11:10:00,19.68,19.71,19.6,19.64,155866.0,17.7122,17.7392,17.6402,17.6762,155866.0
2019-10-30 11:20:00,19.65,19.65,19.42,19.54,412247.0,17.6852,17.6852,17.4782,17.5862,412247.0
2019-10-30 11:30:00,19.54,19.6,19.53,19.54,164959.0,17.5862,17.6402,17.5772,17.5862,164959.0
2019-10-30 11:40:00,19.55,19.55,19.46,19.51,140231.0,17.5952,17.5952,17.5142,17.5592,140231.0
2019-10-30 11:50:00,19.51,19.57,19.46,19.47,182909.0,17.5592,17.6132,17.5142,17.5232,182909.0
2019-10-30 12:00:00,19.48,19.56,19.47,19.53,226103.0,17.5322,17.6042,17.5232,17.5772,226103.0
2019-10-30 12:10:00,19.53,19.56,19.49,19.5,179119.0,17.5772,17.6042,17.5412,17.5502,179119.0
2019-10-30 12:20:00,19.51,19.53,19.47,19.53,255917.0,17.5592,17.5772,17.5232,17.5772,255917.0
2019-10-30 12:30:00,19.53,19.56,19.49,19.5,243007.0,17.5772,17.6042,17.5412,17.5502,243007.0
2019-10-30 12:40:00,19.49,19.57,19.49,19.52,262419.0,17.5412,17.6132,17.5412,17.5682,262419.0
2019-10-30 12:50:00,19.52,19.63,19.51,19.6,239028.0,17.5682,17.6672,17.5592,17.6402,239028.0
2019-10-30 13:00:00,19.6,19.65,19.59,19.62,163304.0,17.6402,17.6852,17.6312,17.6582,163304.0
2019-10-30 13:10:00,19.61,19.61,19.51,19.53,151564.0,17.6492,17.6492,17.5592,17.5772,151564.0
2019-10-30 13:20:00,19.53,19.53,19.49,19.53,186919.0,17.5772,17.5772,17.5412,17.5772,186919.0
2019-10-30 13:30:00,19.52,19.53,19.46,19.51,189682.0,17.5682,17.5772,17.5142,17.5592,189682.0
2019-10-30 13:40:00,19.5,19.56,19.5,19.53,287661.0,17.5502,17.6042,17.5502,17.5772,287661.0
2019-10-30 13:50:00,19.52,19.57,19.52,19.54,215883.0,17.5682,17.6132,17.5682,17.5862,215883.0
2019-10-30 14:00:00,19.53,19.55,19.43,19.45,215819.0,17.5772,17.5952,17.4872,17.5052,215819.0
2019-10-30 14:10:00,19.46,19.55,19.45,19.52,226286.0,17.5142,17.5952,17.5052,17.5682,226286.0
2019-10-30 14:20:00,19.52,19.58,19.51,19.57,221913.0,17.5682,17.6222,17.5592,17.6132,221913.0
2019-10-30 14:30:00,19.57,19.6,19.5,19.52,224225.0,17.6132,17.6402,17.5502,17.5682,224225.0
2019-10-30 14:40:00,19.52,19.53,19.45,19.5,184088.0,17.5682,17.5772,17.5052,17.5502,184088.0
2019-10-30 14:50:00,19.5,19.57,19.5,19.54,238890.0,17.5502,17.6132,17.5502,17.5862,238890.0
2019-10-30 15:00:00,19.54,19.58,19.52,19.53,174342.0,17.5862,17.6222,17.5682,17.5772,174342.0
2019-10-30 15:10:00,19.53,19.54,19.46,19.49,310244.0,17.5772,17.5862,17.5142,17.5412,310244.0
2019-10-30 15:20:00,19.48,19.5,19.44,19.46,273397.0,17.5322,17.5502,17.4962,17.5142,273397.0
2019-10-30 15:30:00,19.45,19.51,19.45,19.48,264856.0,17.5052,17.5592,17.5052,17.5322,264856.0
2019-10-30 15:40:00,19.49,19.49,19.42,19.43,426730.0,17.5412,17.5412,17.4782,17.4872,426730.0
2019-10-30 15:50:00,19.43,19.46,19.42,19.45,1022094.0,17.4872,17.5142,17.4782,17.5052,1022094.0
2019-10-31 09:30:00,19.32,19.43,19.12,19.31,363716.0,17.3882,17.4872,17.2082,17.3792,363716.0
2019-10-31 09:40:00,19.32,19.42,19.05,19.07,271293.0,17.3882,17.4782,17.1452,17.1632,271293.0
2019-10-31 09:50:00,19.07,19.13,19.01,19.03,344802.0,17.1632,17.2172,17.1092,17.1272,344802.0
2019-10-31 10:00:00,19.03,19.08,19.01,19.03,353764.0,17.1272,17.1722,17.1092,17.1272,353764.0
2019-10-31 10:10:00,19.02,19.06,19.01,19.02,306056.0,17.1182,17.1542,17.1092,17.1182,306056.0
2019-10-31 10:20:00,19.02,19.05,18.96,19.02,613322.0,17.1182,17.1452,17.0642,17.1182,613322.0
2019-10-31 10:30:00,19.02,19.05,18.95,19.0,208565.0,17.1182,17.1452,17.0552,17.1002,208565.0
2019-10-31 10:40:00,19.0,19.08,18.98,19.06,155201.0,17.1002,17.1722,17.0822,17.1542,155201.0
2019-10-31 10:50:00,19.06,19.08,18.93,18.97,153646.0,17.1542,17.1722,17.0372,17.0732,153646.0
2019-10-31 11:00:00,18.97,18.98,18.92,18.92,197336.0,17.0732,17.0822,17.0282,17.0282,197336.0
2019-10-31 11:10:00,18.92,18.98,18.92,18.93,150979.0,17.0282,17.0822,17.0282,17.0372,150979.0
2019-10-31 11:20:00,18.94,18.94,18.9,18.91,173299.0,17.0462,17.0462,17.0102,17.0192,173299.0
2019-10-31 11:30:00,18.9,18.92,18.86,18.9,178098.0,17.0102,17.0282,16.9742,17.0102,178098.0
2019-10-31 11:40:00,18.9,19.12,18.9,19.1,217175.0,17.0102,17.2082,17.0102,17.1902,217175.0
2019-10-31 11:50:00,19.1,19.14,19.07,19.09,139085.0,17.1902,17.2262,17.1632,17.1812,139085.0
2019-10-31 12:00:00,19.1,19.11,19.03,19.04,244462.0,17.1902,17.1992,17.1272,17.1362,244462.0
2019-10-31 12:10:00,19.04,19.08,19.02,19.06,208662.0,17.1362,17.1722,17.1182,17.1542,208662.0
2019-10-31 12:20:00,19.05,19.11,19.04,19.1,150821.0,17.1452,17.1992,17.1362,17.1902,150821.0
2019-10-31 12:30:00,19.1,19.13,19.07,19.1,189526.0,17.1902,17.2172,17.1632,17.1902,189526.0
2019-10-31 12:40:00,19.1,19.11,19.03,19.07,129131.0,17.1902,17.1992,17.1272,17.1632,129131.0
2019-10-31 12:50:00,19.07,19.08,19.02,19.04,292742.0,17.1632,17.1722,17.1182,17.1362,292742.0
2019-10-31 13:00:00,19.03,19.07,19.01,19.02,134767.0,17.1272,17.1632,17.1092,17.1182,134767.0
2019-10-31 13:10:00,19.02,19.06,18.99,19.04,123194.0,17.1182,17.1542,17.0912,17.1362,123194.0
2019-10-31 13:20:00,19.03,19.04,18.97,19.0,99221.0,17.1272,17.1362,17.0732,17.1002,99221.0
2019-10-31 13:30:00,19.0,19.02,18.98,19.0,170079.0,17.1002,17.1182,17.0822,17.1002,170079.0
2019-10-31 13:40:00,19.0,19.04,18.99,19.01,90990.0,17.1002,17.1362,17.0912,17.1092,90990.0
2019-10-31 13:50:00,19.0,19.05,19.0,19.0,135201.0,17.1002,17.1452,17.1002,17.1002,135201.0
2019-10-31 14:00:00,19.0,19.05,18.98,19.04,141552.0,17.1002,17.1452,17.0822,17.1362,141552.0
2019-10-31 14:10:00,19.03,19.04,18.99,19.0,116328.0,17.1272,17.1362,17.0912,17.1002,116328.0
2019-10-31 14:20:00,19.0,19.09,18.99,19.09,168729.0,17.1002,17.1812,17.0912,17.1812,168729.0
2019-10-31 14:30:00,19.09,19.11,19.07,19.09,93073.0,17.1812,17.1992,17.1632,17.1812,93073.0
2019-10-31 14:40:00,19.09,19.15,19.08,19.14,102598.0,17.1812,17.2352,17.1722,17.2262,102598.0
2019-10-31 14:50:00,19.14,19.15,19.09,19.12,126187.0,17.2262,17.2352,17.1812,17.2082,126187.0
2019-10-31 15:00:00,19.12,19.13,19.08,19.11,107826.0,17.2082,17.2172,17.1722,17.1992,107826.0
2019-10-31 15:10:00,19.12,19.17,19.11,19.12,256525.0,17.2082,17.2532,17.1992,17.2082,256525.0
2019-10-31 15:20:00,19.12,19.13,19.07,19.07,114950.0,17.2082,17.2172,17.1632,17.1632,114950.0
2019-10-31 15:30:00,19.07,19.16,19.07,19.14,380069.0,17.1632,17.2442,17.1632,17.2262,380069.0
2019-10-31 15:40:00,19.14,19.16,19.12,19.15,382172.0,17.2262,17.2442,17.2082,17.2352,382172.0
2019-10-31 15:50:00,19.16,19.27,19.15,19.25,941166.0,17.2442,17.3432,17.2352,17.3252,941166.0
2019-11-01 09:30:00,19.42,19.57,19.35,19.54,481010.0,17.4782,17.6132,17.4152,17.5862,481010.0
2019-11-01 09:40:00,19.55,19.59,19.48,19.54,371773.0,17.5952,17.6312,17.5322,17.5862,371773.0
2019-11-01 09:50:00,19.54,19.61,19.5,19.6,208075.0,17.5862,17.6492,17.5502,17.6402,208075.0
2019-11-01 10:00:00,19.59,19.65,19.57,19.64,415133.0,17.6312,17.6852,17.6132,17.6762,415133.0
2019-11-01 10:10:00,19.64,19.65,19.58,19.61,563902.0,17.6762,17.6852,17.6222,17.6492,563902.0
2019-11-01 10:20:00,19.61,19.62,19.51,19.55,200053.0,17.6492,17.6582,17.5592,17.5952,200053.0
2019-11-01 10:30:00,19.54,19.65,19.52,19.61,193787.0,17.5862,17.6852,17.5682,17.6492,193787.0
2019-11-01 10:40:00,19.62,19.76,19.61,19.73,209636.0,17.6582,17.7842,17.6492,17.7572,209636.0
2019-11-01 10:50:00,19.73,19.74,19.66,19.73,106731.0,17.7572,17.7662,17.6942,17.7572,106731.0
2019-11-01 11:00:00,19.73,19.76,19.68,19.73,172223.0,17.7572,17.7842,17.7122,17.7572,172223.0
2019-11-01 11:10:00,19.74,19.85,19.7,19.83,224490.0,17.7662,17.8652,17.7302,17.8472,224490.0
2019-11-01 11:20:00,19.84,19.91,19.83,19.87,227304.0,17.8562,17.9192,17.8472,17.8832,227304.0
2019-11-01 11:30:00,19.88,19.93,19.8,19.8,127583.0,17.8922,17.9372,17.8202,17.8202,127583.0
2019-11-01 11:40:00,19.8,19.86,19.8,19.84,96456.0,17.8202,17.8742,17.8202,17.8562,96456.0
2019-11-01 11:50:00,19.83,19.87,19.82,19.83,234263.0,17.8472,17.8832,17.8382,17.8472,234263.0
2019-11-01 12:00:00,19.83,19.85,19.8,19.82,206766.0,17.8472,17.8652,17.8202,17.8382,206766.0
2019-11-01 12:10:00,19.82,19.83,19.72,19.74,263872.0,17.8382,17.8472,17.7482,17.7662,263872.0
2019-11-01 12:20:00,19.73,19.78,19.73,19.77,171407.0,17.7572,17.8022,17.7572,17.7932,171407.0
2019-11-01 12:30:00,19.76,19.77,19.72,19.74,102753.0,17.7842,17.7932,17.7482,17.7662,102753.0
2019-11-01 12:40:00,19.74,19.79,19.72,19.78,137278.0,17.7662,17.8112,17.7482,17.8022,137278.0
2019-11-01 12:50:00,19.78,19.83,19.73,19.8,138169.0,17.8022,17.8472,17.7572,17.8202,138169.0
2019-11-01 13:00:00,19.8,19.85,19.79,19.84,100655.0,17.8202,17.8652,17.8112,17.8562,100655.0
2019-11-01 13:10:00,19.85,19.97,19.84,19.95,314883.0,17.8652,17.9732,17.8562,17.9552,314883.0
2019-11-01 13:20:00,19.95,20.01,19.95,20.0,264826.0,17.9552,18.0092,17.9552,18.0002,264826.0
2019-11-01 13:30:00,20.01,20.03,19.95,19.95,221110.0,18.0092,18.0272,17.9552,17.9552,221110.0
2019-11-01 13:40:00,19.95,19.99,19.93,19.96,146159.0,17.9552,17.9912,17.9372,17.9642,146159.0
2019-11-01 13:50:00,19.96,19.97,19.91,19.95,147952.0,17.9642,17.9732,17.9192,17.9552,147952.0
2019-11-01 14:00:00,19.95,19.99,19.9,19.98,122047.0,17.9552,17.9912,17.9102,17.9822,122047.0
2019-11-01 14:10:00,19.99,20.1,19.97,20.09,166271.0,17.9912,18.0902,17.9732,18.0812,166271.0
2019-11-01 14:20:00,20.09,20.13,20.04,20.12,181847.0,18.0812,18.1172,18.0362,18.1082,181847.0
2019-11-01 14:30:00,20.12,20.13,20.05,20.07,247931.0,18.1082,18.1172,18.0452,18.0632,247931.0
2019-11-01 14:40:00,20.07,20.08,20.04,20.07,100173.0,18.0632,18.0722,18.0362,18.0632,100173.0
2019-11-01 14:50:00,20.08,20.08,20.04,20.07,143426.0,18.0722,18.0722,18.0362,18.0632,143426.0
2019-11-01 15:00:00,20.07,20.08,20.03,20.05,141944.0,18.0632,18.0722,18.0272,18.0452,141944.0
2019-11-01 15:10:00,20.06,20.12,20.04,20.11,158093.0,18.0542,18.1082,18.0362,18.0992,158093.0
2019-11-01 15:20:00,20.1,20.11,20.04,20.05,231805.0,18.0902,18.0992,18.0362,18.0452,231805.0
2019-11-01 15:30:00,20.06,20.07,20.01,20.01,418509.0,18.0542,18.0632,18.0092,18.0092,418509.0
2019-11-01 15:40:00,20.01,20.06,20.01,20.02,390260.0,18.0092,18.0542,18.0092,18.0182,390260.0
2019-11-01 15:50:00,20.02,20.1,20.01,20.1,1383288.0,18.0182,18.0902,18.0092,18.0902,1383288.0
2019-11-04 09:30:00,20.5,20.6,20.48,20.51,657782.0,18.4502,18.5402,18.4322,18.4592,657782.0
2019-11-04 09:40:00,20.5,20.63,20.49,20.56,573466.0,18.4502,18.5672,18.4412,18.5042,573466.0
2019-11-04 09:50:00,20.56,20.61,20.51,20.61,392596.0,18.5042,18.5492,18.4592,18.5492,392596.0
2019-11-04 10:00:00,20.61,20.63,20.55,20.56,515467.0,18.5492,18.5672,18.4952,18.5042,515467.0
2019-11-04 10:10:00,20.57,20.68,20.55,20.67,399327.0,18.5132,18.6122,18.4952,18.6032,399327.0
2019-11-04 10:20:00,20.67,20.73,20.65,20.73,246499.0,18.6032,18.6572,18.5852,18.6572,246499.0
2019-11-04 10:30:00,20.73,20.84,20.72,20.84,289022.0,18.6572,18.7562,18.6482,18.7562,289022.0
2019-11-04 10:40:00,20.84,21.01,20.82,21.01,500192.0,18.7562,18.9092,18.7382,18.9092,500192.0
2019-11-04 10:50:00,21.01,21.05,20.91,20.93,448187.0,18.9092,18.9452,18.8192,18.8372,448187.0
2019-11-04 11:00:00,20.92,21.03,20.88,21.02,456867.0,18.8282,18.9272,18.7922,18.9182,456867.0
2019-11-04 11:10:00,21.02,21.02,20.92,20.93,339329.0,18.9182,18.9182,18.8282,18.8372,339329.0
2019-11-04 11:20:00,20.92,21.01,20.91,20.98,362238.0,18.8282,18.9092,18.8192,18.8822,362238.0
2019-11-04 11:30:00,20.98,21.04,20.97,21.02,265683.0,18.8822,18.9362,18.8732,18.9182,265683.0
2019-11-04 11:40:00,21.03,21.09,21.02,21.09,227234.0,18.9272,18.9812,18.9182,18.9812,227234.0
2019-11-04 11:50:00,21.08,21.09,21.0,21.01,218717.0,18.9722,18.9812,18.9002,18.9092,218717.0
2019-11-04 12:00:00,21.01,21.03,20.91,21.01,262339.0,18.9092,18.9272,18.8192,18.9092,262339.0
2019-11-04 12:10:00,21.02,21.02,20.94,20.98,250861.0,18.9182,18.9182,18.8462,18.8822,250861.0
2019-11-04 12:20:00,20.98,21.03,20.97,20.98,261551.0,18.8822,18.9272,18.8732,18.8822,261551.0
2019-11-04 12:30:00,20.98,20.99,20.78,20.8,175759.0,18.8822,18.8912,18.7022,18.7202,175759.0
2019-11-04 12:40:00,20.8,20.85,20.78,20.85,174273.0,18.7202,18.7652,18.7022,18.7652,174273.0
2019-11-04 12:50:00,20.85,20.94,20.83,20.92,269695.0,18.7652,18.8462,18.7472,18.8282,269695.0
2019-11-04 13:00:00,20.91,20.97,20.9,20.96,180411.0,18.8192,18.8732,18.8102,18.8642,180411.0
2019-11-04 13:10:00,20.96,21.03,20.95,21.02,216409.0,18.8642,18.9272,18.8552,18.9182,216409.0
2019-11-04 13:20:00,21.02,21.03,20.93,20.96,155572.0,18.9182,18.9272,18.8372,18.8642,155572.0
2019-11-04 13:30:00,20.97,21.0,20.94,20.98,110903.0,18.8732,18.9002,18.8462,18.8822,110903.0
2019-11-04 13:40:00,20.98,21.02,20.97,21.02,85519.0,18.8822,18.9182,18.8732,18.9182,85519.0
2019-11-04 13:50:00,21.02,21.06,21.01,21.06,196172.0,18.9182,18.9542,18.9092,18.9542,196172.0
2019-11-04 14:00:00,21.06,21.08,21.0,21.0,181528.0,18.9542,18.9722,18.9002,18.9002,181528.0
2019-11-04 14:10:00,21.0,21.02,20.97,20.99,525352.0,18.9002,18.9182,18.8732,18.8912,525352.0
2019-11-04 14:20:00,21.0,21.01,20.89,20.9,256256.0,18.9002,18.9092,18.8012,18.8102,256256.0
2019-11-04 14:30:00,20.91,21.01,20.9,20.95,475556.0,18.8192,18.9092,18.8102,18.8552,475556.0
2019-11-04 14:40:00,20.95,20.97,20.89,20.92,308573.0,18.8552,18.8732,18.8012,18.8282,308573.0
2019-11-04 14:50:00,20.92,20.96,20.91,20.95,167292.0,18.8282,18.8642,18.8192,18.8552,167292.0
2019-11-04 15:00:00,20.95,20.97,20.94,20.96,158076.0,18.8552,18.8732,18.8462,18.8642,158076.0
2019-11-04 15:10:00,20.96,20.99,20.95,20.96,175908.0,18.8642,18.8912,18.8552,18.8642,175908.0
2019-11-04 15:20:00,20.96,20.97,20.89,20.9,327356.0,18.8642,18.8732,18.8012,18.8102,327356.0
2019-11-04 15:30:00,20.9,20.97,20.89,20.95,471808.0,18.8102,18.8732,18.8012,18.8552,471808.0
2019-11-04 15:40:00,20.95,20.98,20.93,20.98,641237.0,18.8552,18.8822,18.8372,18.8822,641237.0
2019-11-04 15:50:00,20.98,21.09,20.95,21.06,1803401.0,18.8822,18.9812,18.8552,18.9542,1803401.0
2019-11-05 09:30:00,21.16,21.23,21.05,21.11,961891.0,19.0442,19.1072,18.9452,18.9992,961891.0
2019-11-05 09:40:00,21.12,21.36,21.05,21.34,628351.0,19.0082,19.2242,18.9452,19.2062,628351.0
2019-11-05 09:50:00,21.34,21.34,21.14,21.24,425040.0,19.2062,19.2062,19.0262,19.1162,425040.0
2019-11-05 10:00:00,21.24,21.33,21.08,21.12,478549.0,19.1162,19.1972,18.9722,19.0082,478549.0
2019-11-05 10:10:00,21.11,21.25,21.1,21.21,514773.0,18.9992,19.1252,18.9902,19.0892,514773.0
2019-11-05 10:20:00,21.21,21.22,21.09,21.13,578021.0,19.0892,19.0982,18.9812,19.0172,578021.0
2019-11-05 10:30:00,21.13,21.19,21.12,21.18,439846.0,19.0172,19.0712,19.0082,19.0622,439846.0
2019-11-05 10:40:00,21.18,21.35,21.18,21.3,354986.0,19.0622,19.2152,19.0622,19.1702,354986.0
2019-11-05 10:50:00,21.3,21.4,21.29,21.39,336804.0,19.1702,19.2602,19.1612,19.2512,336804.0
2019-11-05 11:00:00,21.4,21.41,21.29,21.3,245621.0,19.2602,19.2692,19.1612,19.1702,245621.0
2019-11-05 11:10:00,21.31,21.38,21.24,21.28,222218.0,19.1792,19.2422,19.1162,19.1522,222218.0
2019-11-05 11:20:00,21.28,21.38,21.26,21.34,165938.0,19.1522,19.2422,19.1342,19.2062,165938.0
2019-11-05 11:30:00,21.34,21.35,21.24,21.25,205392.0,19.2062,19.2152,19.1162,19.1252,205392.0
2019-11-05 11:40:00,21.24,21.28,21.19,21.2,202244.0,19.1162,19.1522,19.0712,19.0802,202244.0
2019-11-05 11:50:00,21.21,21.21,20.99,21.07,444426.0,19.0892,19.0892,18.8912,18.9632,444426.0
2019-11-05 12:00:00,21.07,21.08,20.95,20.95,212332.0,18.9632,18.9722,18.8552,18.8552,212332.0
2019-11-05 12:10:00,20.94,20.99,20.89,20.95,241619.0,18.8462,18.8912,18.8012,18.8552,241619.0
2019-11-05 12:20:00,20.96,20.97,20.85,20.86,148986.0,18.8642,18.8732,18.7652,18.7742,148986.0
2019-11-05 12:30:00,20.87,20.93,20.85,20.89,259855.0,18.7832,18.8372,18.7652,18.8012,259855.0
2019-11-05 12:40:00,20.88,20.92,20.87,20.92,213376.0,18.7922,18.8282,18.7832,18.8282,213376.0
2019-11-05 12:50:00,20.92,21.01,20.91,20.98,235986.0,18.8282,18.9092,18.8192,18.8822,235986.0
2019-11-05 13:00:00,20.98,20.99,20.92,20.95,171545.0,18.8822,18.8912,18.8282,18.8552,171545.0
2019-11-05 13:10:00,20.95,20.96,20.88,20.91,109696.0,18.8552,18.8642,18.7922,18.8192,109696.0
2019-11-05 13:20:00,20.91,20.93,20.88,20.91,136039.0,18.8192,18.8372,18.7922,18.8192,136039.0
2019-11-05 13:30:00,20.9,20.98,20.89,20.96,121466.0,18.8102,18.8822,18.8012,18.8642,121466.0
2019-11-05 13:40:00,20.96,21.06,20.93,21.05,411379.0,18.8642,18.9542,18.8372,18.9452,411379.0
2019-11-05 13:50:00,21.05,21.08,21.03,21.07,278888.0,18.9452,18.9722,18.9272,18.9632,278888.0
2019-11-05 14:00:00,21.07,21.1,21.01,21.07,137702.0,18.9632,18.9902,18.9092,18.9632,137702.0
2019-11-05 14:10:00,21.07,21.1,21.06,21.07,78142.0,18.9632,18.9902,18.9542,18.9632,78142.0
2019-11-05 14:20:00,21.07,21.08,21.03,21.05,92877.0,18.9632,18.9722,18.9272,18.9452,92877.0
2019-11-05 14:30:00,21.05,21.07,20.98,20.98,159431.0,18.9452,18.9632,18.8822,18.8822,159431.0
2019-11-05 14:40:00,20.98,21.01,20.97,21.0,114799.0,18.8822,18.9092,18.8732,18.9002,114799.0
2019-11-05 14:50:00,21.0,21.0,20.92,20.95,139186.0,18.9002,18.9002,18.8282,18.8552,139186.0
2019-11-05 15:00:00,20.95,20.99,20.93,20.95,268089.0,18.8552,18.8912,18.8372,18.8552,268089.0
2019-11-05 15:10:00,20.95,20.97,20.93,20.95,170550.0,18.8552,18.8732,18.8372,18.8552,170550.0
2019-11-05 15:20:00,20.94,20.97,20.93,20.94,149505.0,18.8462,18.8732,18.8372,18.8462,149505.0
2019-11-05 15:30:00,20.93,21.04,20.93,21.03,400726.0,18.8372,18.9362,18.8372,18.9272,400726.0
2019-11-05 15:40:00,21.03,21.09,21.01,21.07,359430.0,18.9272,18.9812,18.9092,18.9632,359430.0
2019-11-05 15:50:00,21.07,21.08,21.02,21.07,768058.0,18.9632,18.9722,18.9182,18.9632,768058.0
2019-11-06 09:30:00,20.91,20.96,20.42,20.65,643601.0,18.8192,18.8642,18.3782,18.5852,643601.0
2019-11-06 09:40:00,20.65,20.95,20.62,20.85,354252.0,18.5852,18.8552,18.5582,18.7652,354252.0
2019-11-06 09:50:00,20.85,20.96,20.8,20.94,271885.0,18.7652,18.8642,18.7202,18.8462,271885.0
2019-11-06 10:00:00,20.93,21.01,20.86,20.98,310955.0,18.8372,18.9092,18.7742,18.8822,310955.0
2019-11-06 10:10:00,20.98,21.09,20.87,20.89,333438.0,18.8822,18.9812,18.7832,18.8012,333438.0
2019-11-06 10:20:00,20.88,20.91,20.78,20.8,136971.0,18.7922,18.8192,18.7022,18.7202,136971.0
2019-11-06 10:30:00,20.8,20.8,20.63,20.7,260082.0,18.7202,18.7202,18.5672,18.6302,260082.0
2019-11-06 10:40:00,20.71,20.78,20.61,20.72,247699.0,18.6392,18.7022,18.5492,18.6482,247699.0
2019-11-06 10:50:00,20.72,20.75,20.64,20.65,221088.0,18.6482,18.6752,18.5762,18.5852,221088.0
2019-11-06 11:00:00,20.66,20.7,20.6,20.63,260825.0,18.5942,18.6302,18.5402,18.5672,260825.0
2019-11-06 11:10:00,20.62,20.66,20.57,20.59,226698.0,18.5582,18.5942,18.5132,18.5312,226698.0
2019-11-06 11:20:00,20.59,20.62,20.57,20.58,324852.0,18.5312,18.5582,18.5132,18.5222,324852.0
2019-11-06 11:30:00,20.58,20.68,20.57,20.63,203234.0,18.5222,18.6122,18.5132,18.5672,203234.0
2019-11-06 11:40:00,20.63,20.69,20.54,20.57,312840.0,18.5672,18.6212,18.4862,18.5132,312840.0
2019-11-06 11:50:00,20.57,20.62,20.52,20.61,263669.0,18.5132,18.5582,18.4682,18.5492,263669.0
2019-11-06 12:00:00,20.61,20.65,20.57,20.6,188547.0,18.5492,18.5852,18.5132,18.5402,188547.0
2019-11-06 12:10:00,20.6,20.61,20.56,20.59,291673.0,18.5402,18.5492,18.5042,18.5312,291673.0
2019-11-06 12:20:00,20.59,20.62,20.55,20.57,128027.0,18.5312,18.5582,18.4952,18.5132,128027.0
2019-11-06 12:30:00,20.57,20.61,20.55,20.57,172707.0,18.5132,18.5492,18.4952,18.5132,172707.0
2019-11-06 12:40:00,20.57,20.59,20.53,20.55,297202.0,18.5132,18.5312,18.4772,18.4952,297202.0
2019-11-06 12:50:00,20.55,20.58,20.51,20.57,196055.0,18.4952,18.5222,18.4592,18.5132,196055.0
2019-11-06 13:00:00,20.56,20.58,20.5,20.54,162337.0,18.5042,18.5222,18.4502,18.4862,162337.0
2019-11-06 13:10:00,20.55,20.65,20.54,20.65,105893.0,18.4952,18.5852,18.4862,18.5852,105893.0
2019-11-06 13:20:00,20.65,20.69,20.59,20.6,155811.0,18.5852,18.6212,18.5312,18.5402,155811.0
2019-11-06 13:30:00,20.59,20.6,20.55,20.57,113768.0,18.5312,18.5402,18.4952,18.5132,113768.0
2019-11-06 13:40:00,20.57,20.66,20.57,20.66,112958.0,18.5132,18.5942,18.5132,18.5942,112958.0
2019-11-06 13:50:00,20.66,20.76,20.66,20.7,114850.0,18.5942,18.6842,18.5942,18.6302,114850.0
2019-11-06 14:00:00,20.7,20.73,20.65,20.65,127936.0,18.6302,18.6572,18.5852,18.5852,127936.0
2019-11-06 14:10:00,20.66,20.66,20.6,20.6,82069.0,18.5942,18.5942,18.5402,18.5402,82069.0
2019-11-06 14:20:00,20.6,20.62,20.56,20.6,147633.0,18.5402,18.5582,18.5042,18.5402,147633.0
2019-11-06 14:30:00,20.61,20.62,20.57,20.62,119631.0,18.5492,18.5582,18.5132,18.5582,119631.0
2019-11-06 14:40:00,20.62,20.65,20.6,20.64,126960.0,18.5582,18.5852,18.5402,18.5762,126960.0
2019-11-06 14:50:00,20.64,20.65,20.57,20.59,178841.0,18.5762,18.5852,18.5132,18.5312,178841.0
2019-11-06 15:00:00,20.59,20.64,20.58,20.63,132485.0,18.5312,18.5762,18.5222,18.5672,132485.0
2019-11-06 15:10:00,20.63,20.65,20.58,20.59,225864.0,18.5672,18.5852,18.5222,18.5312,225864.0
2019-11-06 15:20:00,20.59,20.61,20.55,20.56,205151.0,18.5312,18.5492,18.4952,18.5042,205151.0
2019-11-06 15:30:00,20.56,20.58,20.51,20.55,431710.0,18.5042,18.5222,18.4592,18.4952,431710.0
2019-11-06 15:40:00,20.55,20.56,20.5,20.53,361283.0,18.4952,18.5042,18.4502,18.4772,361283.0
2019-11-06 15:50:00,20.53,20.6,20.52,20.6,1050299.0,18.4772,18.5402,18.4682,18.5402,1050299.0
2019-11-07 09:30:00,20.96,21.32,20.91,21.27,586091.0,18.8642,19.1882,18.8192,19.1432,586091.0
2019-11-07 09:40:00,21.27,21.4,21.1,21.12,614011.0,19.1432,19.2602,18.9902,19.0082,614011.0
2019-11-07 09:50:00,21.11,21.26,21.08,21.19,228892.0,18.9992,19.1342,18.9722,19.0712,228892.0
2019-11-07 10:00:00,21.19,21.23,21.04,21.04,180990.0,19.0712,19.1072,18.9362,18.9362,180990.0
2019-11-07 10:10:00,21.04,21.15,21.03,21.13,181020.0,18.9362,19.0352,18.9272,19.0172,181020.0
2019-11-07 10:20:00,21.13,21.15,21.08,21.13,164330.0,19.0172,19.0352,18.9722,19.0172,164330.0
2019-11-07 10:30:00,21.13,21.24,21.13,21.22,216545.0,19.0172,19.1162,19.0172,19.0982,216545.0
2019-11-07 10:40:00,21.22,21.25,21.11,21.14,309922.0,19.0982,19.1252,18.9992,19.0262,309922.0
2019-11-07 10:50:00,21.14,21.19,21.11,21.17,185627.0,19.0262,19.0712,18.9992,19.0532,185627.0
2019-11-07 11:00:00,21.17,21.21,21.11,21.2,125292.0,19.0532,19.0892,18.9992,19.0802,125292.0
2019-11-07 11:10:00,21.19,21.22,21.16,21.18,202886.0,19.0712,19.0982,19.0442,19.0622,202886.0
2019-11-07 11:20:00,21.18,21.2,21.06,21.06,146898.0,19.0622,19.0802,18.9542,18.9542,146898.0
2019-11-07 11:30:00,21.06,21.09,21.04,21.06,136898.0,18.9542,18.9812,18.9362,18.9542,136898.0
2019-11-07 11:40:00,21.06,21.11,21.04,21.05,239169.0,18.9542,18.9992,18.9362,18.9452,239169.0
2019-11-07 11:50:00,21.05,21.05,20.92,20.95,252933.0,18.9452,18.9452,18.8282,18.8552,252933.0
2019-11-07 12:00:00,20.95,21.1,20.91,21.07,204359.0,18.8552,18.9902,18.8192,18.9632,204359.0
2019-11-07 12:10:00,21.07,21.16,21.06,21.14,161222.0,18.9632,19.0442,18.9542,19.0262,161222.0
2019-11-07 12:20:00,21.14,21.17,21.11,21.16,120484.0,19.0262,19.0532,18.9992,19.0442,120484.0
2019-11-07 12:30:00,21.16,21.17,21.09,21.11,94109.0,19.0442,19.0532,18.9812,18.9992,94109.0
2019-11-07 12:40:00,21.11,21.13,21.09,21.11,82926.0,18.9992,19.0172,18.9812,18.9992,82926.0
2019-11-07 12:50:00,21.11,21.16,21.1,21.14,151189.0,18.9992,19.0442,18.9902,19.0262,151189.0
2019-11-07 13:00:00,21.14,21.14,21.02,21.06,138915.0,19.0262,19.0262,18.9182,18.9542,138915.0
2019-11-07 13:10:00,21.05,21.06,21.01,21.02,62766.0,18.9452,18.9542,18.9092,18.9182,62766.0
2019-11-07 13:20:00,21.02,21.04,20.94,20.95,109612.0,18.9182,18.9362,18.8462,18.8552,109612.0
2019-11-07 13:30:00,20.95,20.96,20.9,20.95,83131.0,18.8552,18.8642,18.8102,18.8552,83131.0
2019-11-07 13:40:00,20.95,21.02,20.94,20.97,151783.0,18.8552,18.9182,18.8462,18.8732,151783.0
2019-11-07 13:50:00,20.97,20.97,20.94,20.95,111869.0,18.8732,18.8732,18.8462,18.8552,111869.0
2019-11-07 14:00:00,20.95,21.0,20.94,21.0,53370.0,18.8552,18.9002,18.8462,18.9002,53370.0
2019-11-07 14:10:00,20.99,21.03,20.97,20.98,84363.0,18.8912,18.9272,18.8732,18.8822,84363.0
2019-11-07 14:20:00,20.98,20.98,20.91,20.93,117637.0,18.8822,18.8822,18.8192,18.8372,117637.0
2019-11-07 14:30:00,20.93,20.96,20.91,20.92,90625.0,18.8372,18.8642,18.8192,18.8282,90625.0
2019-11-07 14:40:00,20.92,20.97,20.87,20.93,154694.0,18.8282,18.8732,18.7832,18.8372,154694.0
2019-11-07 14:50:00,20.92,20.92,20.87,20.89,76330.0,18.8282,18.8282,18.7832,18.8012,76330.0
2019-11-07 15:00:00,20.88,20.91,20.88,20.9,86230.0,18.7922,18.8192,18.7922,18.8102,86230.0
2019-11-07 15:10:00,20.9,20.9,20.86,20.87,118125.0,18.8102,18.8102,18.7742,18.7832,118125.0
2019-11-07 15:20:00,20.87,20.91,20.86,20.89,124213.0,18.7832,18.8192,18.7742,18.8012,124213.0
2019-11-07 15:30:00,20.9,20.99,20.89,20.97,223072.0,18.8102,18.8912,18.8012,18.8732,223072.0
2019-11-07 15:40:00,20.97,20.97,20.89,20.92,153523.0,18.8732,18.8732,18.8012,18.8282,153523.0
2019-11-07 15:50:00,20.93,20.97,20.89,20.97,406626.0,18.8372,18.8732,18.8012,18.8732,406626.0
2019-11-08 09:30:00,20.7,20.75,20.45,20.61,524353.0,18.6302,18.6752,18.4052,18.5492,524353.0
2019-11-08 09:40:00,20.61,20.83,20.51,20.8,291755.0,18.5492,18.7472,18.4592,18.7202,291755.0
2019-11-08 09:50:00,20.8,20.87,20.6,20.63,191431.0,18.7202,18.7832,18.5402,18.5672,191431.0
2019-11-08 10:00:00,20.63,20.67,20.55,20.67,166522.0,18.5672,18.6032,18.4952,18.6032,166522.0
2019-11-08 10:10:00,20.68,20.78,20.63,20.77,130573.0,18.6122,18.7022,18.5672,18.6932,130573.0
2019-11-08 10:20:00,20.77,20.82,20.71,20.72,99731.0,18.6932,18.7382,18.6392,18.6482,99731.0
2019-11-08 10:30:00,20.72,20.75,20.66,20.75,72081.0,18.6482,18.6752,18.5942,18.6752,72081.0
2019-11-08 10:40:00,20.74,20.93,20.72,20.91,276524.0,18.6662,18.8372,18.6482,18.8192,276524.0
2019-11-08 10:50:00,20.91,20.94,20.79,20.8,104669.0,18.8192,18.8462,18.7112,18.7202,104669.0
2019-11-08 11:00:00,20.8,20.88,20.79,20.82,135451.0,18.7202,18.7922,18.7112,18.7382,135451.0
2019-11-08 11:10:00,20.82,20.84,20.74,20.77,98199.0,18.7382,18.7562,18.6662,18.6932,98199.0
2019-11-08 11:20:00,20.77,20.81,20.76,20.78,85804.0,18.6932,18.7292,18.6842,18.7022,85804.0
2019-11-08 11:30:00,20.78,20.92,20.76,20.92,97101.0,18.7022,18.8282,18.6842,18.8282,97101.0
2019-11-08 11:40:00,20.92,21.01,20.91,20.96,118221.0,18.8282,18.9092,18.8192,18.8642,118221.0
2019-11-08 11:50:00,20.96,21.09,20.96,21.09,139734.0,18.8642,18.9812,18.8642,18.9812,139734.0
2019-11-08 12:00:00,21.09,21.13,21.06,21.08,191560.0,18.9812,19.0172,18.9542,18.9722,191560.0
2019-11-08 12:10:00,21.09,21.2,21.06,21.19,190860.0,18.9812,19.0802,18.9542,19.0712,190860.0
2019-11-08 12:20:00,21.19,21.21,21.15,21.19,183974.0,19.0712,19.0892,19.0352,19.0712,183974.0
2019-11-08 12:30:00,21.19,21.2,21.1,21.13,125853.0,19.0712,19.0802,18.9902,19.0172,125853.0
2019-11-08 12:40:00,21.12,21.16,21.12,21.14,116568.0,19.0082,19.0442,19.0082,19.0262,116568.0
2019-11-08 12:50:00,21.14,21.18,21.13,21.14,140486.0,19.0262,19.0622,19.0172,19.0262,140486.0
2019-11-08 13:00:00,21.14,21.17,21.13,21.17,124351.0,19.0262,19.0532,19.0172,19.0532,124351.0
2019-11-08 13:10:00,21.16,21.17,21.14,21.14,196104.0,19.0442,19.0532,19.0262,19.0262,196104.0
2019-11-08 13:20:00,21.14,21.21,21.13,21.21,174353.0,19.0262,19.0892,19.0172,19.0892,174353.0
2019-11-08 13:30:00,21.21,21.22,21.16,21.19,144259.0,19.0892,19.0982,19.0442,19.0712,144259.0
2019-11-08 13:40:00,21.19,21.22,21.15,21.21,95381.0,19.0712,19.0982,19.0352,19.0892,95381.0
2019-11-08 13:50:00,21.22,21.23,21.18,21.2,109833.0,19.0982,19.1072,19.0622,19.0802,109833.0
2019-11-08 14:00:00,21.19,21.2,21.18,21.2,172660.0,19.0712,19.0802,19.0622,19.0802,172660.0
2019-11-08 14:10:00,21.19,21.21,21.16,21.21,161831.0,19.0712,19.0892,19.0442,19.0892,161831.0
2019-11-08 14:20:00,21.2,21.21,21.19,21.21,115753.0,19.0802,19.0892,19.0712,19.0892,115753.0
2019-11-08 14:30:00,21.21,21.23,21.2,21.23,87192.0,19.0892,19.1072,19.0802,19.1072,87192.0
2019-11-08 14:40:00,21.22,21.24,21.21,21.21,60385.0,19.0982,19.1162,19.0892,19.0892,60385.0
2019-11-08 14:50:00,21.21,21.22,21.19,21.21,154887.0,19.0892,19.0982,19.0712,19.0892,154887.0
2019-11-08 15:00:00,21.21,21.25,21.21,21.25,128856.0,19.0892,19.1252,19.0892,19.1252,128856.0
2019-11-08 15:10:00,21.25,21.27,21.24,21.27,87354.0,19.1252,19.1432,19.1162,19.1432,87354.0
2019-11-08 15:20:00,21.26,21.28,21.25,21.27,172882.0,19.1342,19.1522,19.1252,19.1432,172882.0
2019-11-08 15:30:00,21.27,21.29,21.25,21.28,260960.0,19.1432,19.1612,19.1252,19.1522,260960.0
2019-11-08 15:40:00,21.27,21.28,21.26,21.27,222972.0,19.1432,19.1522,19.1342,19.1432,222972.0
2019-11-08 15:50:00,21.27,21.3,21.25,21.29,795313.0,19.1432,19.1702,19.1252,19.1612,795313.0
2019-11-11 09:30:00,20.97,20.99,20.66,20.83,392974.0,18.8732,18.8912,18.5942,18.7472,392974.0
2019-11-11 09:40:00,20.84,20.94,20.77,20.91,283611.0,18.7562,18.8462,18.6932,18.8192,283611.0
2019-11-11 09:50:00,20.9,21.05,20.88,21.05,256529.0,18.8102,18.9452,18.7922,18.9452,256529.0
2019-11-11 10:00:00,21.05,21.06,20.92,20.96,112863.0,18.9452,18.9542,18.8282,18.8642,112863.0
2019-11-11 10:10:00,20.96,21.11,20.95,21.08,159807.0,18.8642,18.9992,18.8552,18.9722,159807.0
2019-11-11 10:20:00,21.08,21.24,21.06,21.23,228657.0,18.9722,19.1162,18.9542,19.1072,228657.0
2019-11-11 10:30:00,21.23,21.25,21.19,21.23,197189.0,19.1072,19.1252,19.0712,19.1072,197189.0
2019-11-11 10:40:00,21.23,21.24,21.11,21.15,139431.0,19.1072,19.1162,18.9992,19.0352,139431.0
2019-11-11 10:50:00,21.14,21.21,21.13,21.17,124546.0,19.0262,19.0892,19.0172,19.0532,124546.0
2019-11-11 11:00:00,21.17,21.17,21.12,21.14,153907.0,19.0532,19.0532,19.0082,19.0262,153907.0
2019-11-11 11:10:00,21.14,21.15,20.99,21.0,115359.0,19.0262,19.0352,18.8912,18.9002,115359.0
2019-11-11 11:20:00,21.0,21.1,21.0,21.07,132228.0,18.9002,18.9902,18.9002,18.9632,132228.0
2019-11-11 11:30:00,21.08,21.12,21.04,21.1,112996.0,18.9722,19.0082,18.9362,18.9902,112996.0
2019-11-11 11:40:00,21.09,21.17,21.08,21.16,120996.0,18.9812,19.0532,18.9722,19.0442,120996.0
2019-11-11 11:50:00,21.16,21.17,21.11,21.14,138327.0,19.0442,19.0532,18.9992,19.0262,138327.0
2019-11-11 12:00:00,21.14,21.15,21.1,21.12,143792.0,19.0262,19.0352,18.9902,19.0082,143792.0
2019-11-11 12:10:00,21.13,21.21,21.12,21.2,90297.0,19.0172,19.0892,19.0082,19.0802,90297.0
2019-11-11 12:20:00,21.21,21.22,21.16,21.21,54264.0,19.0892,19.0982,19.0442,19.0892,54264.0
2019-11-11 12:30:00,21.21,21.23,21.11,21.12,80854.0,19.0892,19.1072,18.9992,19.0082,80854.0
2019-11-11 12:40:00,21.12,21.19,21.12,21.18,87086.0,19.0082,19.0712,19.0082,19.0622,87086.0
2019-11-11 12:50:00,21.18,21.2,21.15,21.15,67406.0,19.0622,19.0802,19.0352,19.0352,67406.0
2019-11-11 13:00:00,21.16,21.16,21.11,21.14,76308.0,19.0442,19.0442,18.9992,19.0262,76308.0
2019-11-11 13:10:00,21.15,21.17,21.12,21.14,53303.0,19.0352,19.0532,19.0082,19.0262,53303.0
2019-11-11 13:20:00,21.14,21.16,21.13,21.13,44248.0,19.0262,19.0442,19.0172,19.0172,44248.0
2019-11-11 13:30:00,21.14,21.25,21.12,21.22,117600.0,19.0262,19.1252,19.0082,19.0982,117600.0
2019-11-11 13:40:00,21.22,21.24,21.21,21.21,79797.0,19.0982,19.1162,19.0892,19.0892,79797.0
2019-11-11 13:50:00,21.21,21.28,21.2,21.27,85320.0,19.0892,19.1522,19.0802,19.1432,85320.0
2019-11-11 14:00:00,21.27,21.28,21.24,21.26,99655.0,19.1432,19.1522,19.1162,19.1342,99655.0
2019-11-11 14:10:00,21.26,21.28,21.24,21.26,58069.0,19.1342,19.1522,19.1162,19.1342,58069.0
2019-11-11 14:20:00,21.26,21.27,21.19,21.2,94045.0,19.1342,19.1432,19.0712,19.0802,94045.0
2019-11-11 14:30:00,21.19,21.22,21.19,21.22,62467.0,19.0712,19.0982,19.0712,19.0982,62467.0
2019-11-11 14:40:00,21.22,21.23,21.2,21.21,86695.0,19.0982,19.1072,19.0802,19.0892,86695.0
2019-11-11 14:50:00,21.21,21.25,21.2,21.24,76138.0,19.0892,19.1252,19.0802,19.1162,76138.0
2019-11-11 15:00:00,21.24,21.25,21.21,21.25,166168.0,19.1162,19.1252,19.0892,19.1252,166168.0
2019-11-11 15:10:00,21.24,21.25,21.16,21.18,159633.0,19.1162,19.1252,19.0442,19.0622,159633.0
2019-11-11 15:20:00,21.19,21.22,21.18,21.21,92523.0,19.0712,19.0982,19.0622,19.0892,92523.0
2019-11-11 15:30:00,21.2,21.23,21.17,21.18,154176.0,19.0802,19.1072,19.0532,19.0622,154176.0
2019-11-11 15:40:00,21.18,21.18,21.17,21.18,174592.0,19.0622,19.0622,19.0532,19.0622,174592.0
2019-11-11 15:50:00,21.18,21.25,21.18,21.25,638919.0,19.0622,19.1252,19.0622,19.1252,638919.0
2019-11-12 09:30:00,21.28,21.3,21.05,21.16,301418.0,19.1522,19.1702,18.9452,19.0442,301418.0
2019-11-12 09:40:00,21.16,21.29,21.11,21.27,262588.0,19.0442,19.1612,18.9992,19.1432,262588.0
2019-11-12 09:50:00,21.27,21.31,21.21,21.23,124971.0,19.1432,19.1792,19.0892,19.1072,124971.0
2019-11-12 10:00:00,21.22,21.29,21.22,21.27,83887.0,19.0982,19.1612,19.0982,19.1432,83887.0
2019-11-12 10:10:00,21.28,21.3,21.23,21.29,113261.0,19.1522,19.1702,19.1072,19.1612,113261.0
2019-11-12 10:20:00,21.29,21.32,21.27,21.3,175894.0,19.1612,19.1882,19.1432,19.1702,175894.0
2019-11-12 10:30:00,21.29,21.44,21.28,21.39,236195.0,19.1612,19.2962,19.1522,19.2512,236195.0
2019-11-12 10:40:00,21.4,21.43,21.3,21.35,131907.0,19.2602,19.2872,19.1702,19.2152,131907.0
2019-11-12 10:50:00,21.35,21.38,21.28,21.29,168065.0,19.2152,19.2422,19.1522,19.1612,168065.0
2019-11-12 11:00:00,21.3,21.34,21.25,21.33,287120.0,19.1702,19.2062,19.1252,19.1972,287120.0
2019-11-12 11:10:00,21.34,21.34,21.24,21.28,91516.0,19.2062,19.2062,19.1162,19.1522,91516.0
2019-11-12 11:20:00,21.27,21.29,21.23,21.26,140393.0,19.1432,19.1612,19.1072,19.1342,140393.0
2019-11-12 11:30:00,21.26,21.31,21.24,21.29,90904.0,19.1342,19.1792,19.1162,19.1612,90904.0
2019-11-12 11:40:00,21.29,21.3,21.22,21.22,118018.0,19.1612,19.1702,19.0982,19.0982,118018.0
2019-11-12 11:50:00,21.23,21.23,21.14,21.23,193756.0,19.1072,19.1072,19.0262,19.1072,193756.0
2019-11-12 12:00:00,21.23,21.25,21.17,21.18,173097.0,19.1072,19.1252,19.0532,19.0622,173097.0
2019-11-12 12:10:00,21.18,21.23,21.14,21.15,155232.0,19.0622,19.1072,19.0262,19.0352,155232.0
2019-11-12 12:20:00,21.16,21.22,21.16,21.21,43367.0,19.0442,19.0982,19.0442,19.0892,43367.0
2019-11-12 12:30:00,21.21,21.24,21.19,21.19,36731.0,19.0892,19.1162,19.0712,19.0712,36731.0
2019-11-12 12:40:00,21.19,21.19,21.14,21.16,54619.0,19.0712,19.0712,19.0262,19.0442,54619.0
2019-11-12 12:50:00,21.16,21.19,21.13,21.16,109541.0,19.0442,19.0712,19.0172,19.0442,109541.0
2019-11-12 13:00:00,21.16,21.25,21.14,21.22,71961.0,19.0442,19.1252,19.0262,19.0982,71961.0
2019-11-12 13:10:00,21.23,21.25,21.18,21.2,56501.0,19.1072,19.1252,19.0622,19.0802,56501.0
2019-11-12 13:20:00,21.2,21.2,21.09,21.11,93307.0,19.0802,19.0802,18.9812,18.9992,93307.0
2019-11-12 13:30:00,21.11,21.14,21.09,21.13,52382.0,18.9992,19.0262,18.9812,19.0172,52382.0
2019-11-12 13:40:00,21.13,21.14,21.07,21.09,78301.0,19.0172,19.0262,18.9632,18.9812,78301.0
2019-11-12 13:50:00,21.08,21.09,21.03,21.07,88938.0,18.9722,18.9812,18.9272,18.9632,88938.0
2019-11-12 14:00:00,21.07,21.08,21.02,21.03,65846.0,18.9632,18.9722,18.9182,18.9272,65846.0
2019-11-12 14:10:00,21.03,21.04,20.96,20.96,167865.0,18.9272,18.9362,18.8642,18.8642,167865.0
2019-11-12 14:20:00,20.96,20.98,20.88,20.95,113230.0,18.8642,18.8822,18.7922,18.8552,113230.0
2019-11-12 14:30:00,20.95,20.97,20.89,20.93,134163.0,18.8552,18.8732,18.8012,18.8372,134163.0
2019-11-12 14:40:00,20.93,20.96,20.92,20.93,78913.0,18.8372,18.8642,18.8282,18.8372,78913.0
2019-11-12 14:50:00,20.92,20.99,20.89,20.97,102960.0,18.8282,18.8912,18.8012,18.8732,102960.0
2019-11-12 15:00:00,20.96,20.99,20.95,20.96,82787.0,18.8642,18.8912,18.8552,18.8642,82787.0
2019-11-12 15:10:00,20.97,20.97,20.91,20.95,137707.0,18.8732,18.8732,18.8192,18.8552,137707.0
2019-11-12 15:20:00,20.95,20.97,20.91,20.95,84940.0,18.8552,18.8732,18.8192,18.8552,84940.0
2019-11-12 15:30:00,20.96,21.0,20.95,20.98,219503.0,18.8642,18.9002,18.8552,18.8822,219503.0
2019-11-12 15:40:00,20.98,21.01,20.98,20.99,170935.0,18.8822,18.9092,18.8822,18.8912,170935.0
2019-11-12 15:50:00,20.99,21.05,20.98,21.03,486848.0,18.8912,18.9452,18.8822,18.9272,486848.0
2019-11-13 09:30:00,20.91,20.91,20.72,20.82,231577.0,18.8192,18.8192,18.6482,18.7382,231577.0
2019-11-13 09:40:00,20.82,20.84,20.7,20.73,330530.0,18.7382,18.7562,18.6302,18.6572,330530.0
2019-11-13 09:50:00,20.73,20.82,20.72,20.78,104551.0,18.6572,18.7382,18.6482,18.7022,104551.0
2019-11-13 10:00:00,20.77,20.79,20.72,20.78,164901.0,18.6932,18.7112,18.6482,18.7022,164901.0
2019-11-13 10:10:00,20.77,20.81,20.75,20.8,103000.0,18.6932,18.7292,18.6752,18.7202,103000.0
2019-11-13 10:20:00,20.8,20.87,20.75,20.77,101137.0,18.7202,18.7832,18.6752,18.6932,101137.0
2019-11-13 10:30:00,20.76,20.78,20.67,20.77,186525.0,18.6842,18.7022,18.6032,18.6932,186525.0
2019-11-13 10:40:00,20.77,20.8,20.73,20.75,87288.0,18.6932,18.7202,18.6572,18.6752,87288.0
2019-11-13 10:50:00,20.75,20.76,20.64,20.64,163486.0,18.6752,18.6842,18.5762,18.5762,163486.0
2019-11-13 11:00:00,20.64,20.73,20.63,20.73,101023.0,18.5762,18.6572,18.5672,18.6572,101023.0
2019-11-13 11:10:00,20.73,20.74,20.68,20.73,68847.0,18.6572,18.6662,18.6122,18.6572,68847.0
2019-11-13 11:20:00,20.74,20.79,20.74,20.76,118318.0,18.6662,18.7112,18.6662,18.6842,118318.0
2019-11-13 11:30:00,20.77,20.81,20.75,20.78,130998.0,18.6932,18.7292,18.6752,18.7022,130998.0
2019-11-13 11:40:00,20.78,20.82,20.76,20.8,80079.0,18.7022,18.7382,18.6842,18.7202,80079.0
2019-11-13 11:50:00,20.8,20.82,20.74,20.74,124757.0,18.7202,18.7382,18.6662,18.6662,124757.0
2019-11-13 12:00:00,20.74,20.76,20.7,20.71,110105.0,18.6662,18.6842,18.6302,18.6392,110105.0
2019-11-13 12:10:00,20.7,20.73,20.7,20.73,68749.0,18.6302,18.6572,18.6302,18.6572,68749.0
2019-11-13 12:20:00,20.72,20.75,20.71,20.73,62281.0,18.6482,18.6752,18.6392,18.6572,62281.0
2019-11-13 12:30:00,20.73,20.77,20.72,20.77,53906.0,18.6572,18.6932,18.6482,18.6932,53906.0
2019-11-13 12:40:00,20.77,20.78,20.73,20.75,54165.0,18.6932,18.7022,18.6572,18.6752,54165.0
2019-11-13 12:50:00,20.75,20.78,20.73,20.74,80866.0,18.6752,18.7022,18.6572,18.6662,80866.0
2019-11-13 13:00:00,20.74,20.76,20.71,20.72,128236.0,18.6662,18.6842,18.6392,18.6482,128236.0
2019-11-13 13:10:00,20.71,20.71,20.67,20.7,76944.0,18.6392,18.6392,18.6032,18.6302,76944.0
2019-11-13 13:20:00,20.69,20.7,20.66,20.7,69663.0,18.6212,18.6302,18.5942,18.6302,69663.0
2019-11-13 13:30:00,20.7,20.7,20.67,20.68,72996.0,18.6302,18.6302,18.6032,18.6122,72996.0
2019-11-13 13:40:00,20.68,20.69,20.67,20.68,156572.0,18.6122,18.6212,18.6032,18.6122,156572.0
2019-11-13 13:50:00,20.67,20.68,20.57,20.61,479767.0,18.6032,18.6122,18.5132,18.5492,479767.0
2019-11-13 14:00:00,20.6,20.63,20.58,20.62,191871.0,18.5402,18.5672,18.5222,18.5582,191871.0
2019-11-13 14:10:00,20.62,20.62,20.55,20.59,198638.0,18.5582,18.5582,18.4952,18.5312,198638.0
2019-11-13 14:20:00,20.58,20.6,20.51,20.52,156205.0,18.5222,18.5402,18.4592,18.4682,156205.0
2019-11-13 14:30:00,20.52,20.59,20.52,20.58,158098.0,18.4682,18.5312,18.4682,18.5222,158098.0
2019-11-13 14:40:00,20.57,20.67,20.57,20.63,181000.0,18.5132,18.6032,18.5132,18.5672,181000.0
2019-11-13 14:50:00,20.63,20.64,20.59,20.59,172694.0,18.5672,18.5762,18.5312,18.5312,172694.0
2019-11-13 15:00:00,20.6,20.64,20.59,20.62,138476.0,18.5402,18.5762,18.5312,18.5582,138476.0
2019-11-13 15:10:00,20.62,20.65,20.6,20.61,101517.0,18.5582,18.5852,18.5402,18.5492,101517.0
2019-11-13 15:20:00,20.6,20.62,20.58,20.59,184619.0,18.5402,18.5582,18.5222,18.5312,184619.0
2019-11-13 15:30:00,20.58,20.61,20.58,20.59,231521.0,18.5222,18.5492,18.5222,18.5312,231521.0
2019-11-13 15:40:00,20.6,20.62,20.57,20.6,272530.0,18.5402,18.5582,18.5132,18.5402,272530.0
2019-11-13 15:50:00,20.6,20.64,20.58,20.61,660526.0,18.5402,18.5762,18.5222,18.5492,660526.0
2019-11-14 09:30:00,20.62,20.81,20.55,20.8,249999.0,18.5582,18.7292,18.4952,18.7202,249999.0
2019-11-14 09:40:00,20.79,20.81,20.7,20.76,111438.0,18.7112,18.7292,18.6302,18.6842,111438.0
2019-11-14 09:50:00,20.77,20.77,20.62,20.66,79999.0,18.6932,18.6932,18.5582,18.5942,79999.0
2019-11-14 10:00:00,20.67,20.75,20.66,20.7,94643.0,18.6032,18.6752,18.5942,18.6302,94643.0
2019-11-14 10:10:00,20.7,20.82,20.7,20.79,75447.0,18.6302,18.7382,18.6302,18.7112,75447.0
2019-11-14 10:20:00,20.79,20.85,20.78,20.82,48154.0,18.7112,18.7652,18.7022,18.7382,48154.0
2019-11-14 10:30:00,20.82,20.82,20.73,20.76,57677.0,18.7382,18.7382,18.6572,18.6842,57677.0
2019-11-14 10:40:00,20.76,20.86,20.74,20.86,87408.0,18.6842,18.7742,18.6662,18.7742,87408.0
2019-11-14 10:50:00,20.86,20.92,20.82,20.82,76116.0,18.7742,18.8282,18.7382,18.7382,76116.0
2019-11-14 11:00:00,20.82,20.82,20.68,20.77,115906.0,18.7382,18.7382,18.6122,18.6932,115906.0
2019-11-14 11:10:00,20.76,20.79,20.72,20.75,89266.0,18.6842,18.7112,18.6482,18.6752,89266.0
2019-11-14 11:20:00,20.76,20.77,20.65,20.67,131255.0,18.6842,18.6932,18.5852,18.6032,131255.0
2019-11-14 11:30:00,20.66,20.7,20.66,20.68,70270.0,18.5942,18.6302,18.5942,18.6122,70270.0
2019-11-14 11:40:00,20.68,20.69,20.61,20.64,89211.0,18.6122,18.6212,18.5492,18.5762,89211.0
2019-11-14 11:50:00,20.63,20.65,20.56,20.6,95973.0,18.5672,18.5852,18.5042,18.5402,95973.0
2019-11-14 12:00:00,20.61,20.64,20.59,20.59,90907.0,18.5492,18.5762,18.5312,18.5312,90907.0
2019-11-14 12:10:00,20.59,20.63,20.58,20.6,56306.0,18.5312,18.5672,18.5222,18.5402,56306.0
2019-11-14 12:20:00,20.59,20.62,20.57,20.59,74698.0,18.5312,18.5582,18.5132,18.5312,74698.0
2019-11-14 12:30:00,20.59,20.59,20.55,20.57,51985.0,18.5312,18.5312,18.4952,18.5132,51985.0
2019-11-14 12:40:00,20.57,20.59,20.53,20.56,162120.0,18.5132,18.5312,18.4772,18.5042,162120.0
2019-11-14 12:50:00,20.56,20.56,20.53,20.56,61193.0,18.5042,18.5042,18.4772,18.5042,61193.0
2019-11-14 13:00:00,20.56,20.58,20.51,20.52,276788.0,18.5042,18.5222,18.4592,18.4682,276788.0
2019-11-14 13:10:00,20.52,20.54,20.48,20.48,110598.0,18.4682,18.4862,18.4322,18.4322,110598.0
2019-11-14 13:20:00,20.48,20.49,20.45,20.49,67438.0,18.4322,18.4412,18.4052,18.4412,67438.0
2019-11-14 13:30:00,20.49,20.5,20.47,20.48,115695.0,18.4412,18.4502,18.4232,18.4322,115695.0
2019-11-14 13:40:00,20.49,20.51,20.46,20.48,103749.0,18.4412,18.4592,18.4142,18.4322,103749.0
2019-11-14 13:50:00,20.47,20.48,20.34,20.39,209471.0,18.4232,18.4322,18.3062,18.3512,209471.0
2019-11-14 14:00:00,20.39,20.49,20.38,20.46,117838.0,18.3512,18.4412,18.3422,18.4142,117838.0
2019-11-14 14:10:00,20.47,20.48,20.43,20.45,90589.0,18.4232,18.4322,18.3872,18.4052,90589.0
2019-11-14 14:20:00,20.44,20.47,20.42,20.43,76064.0,18.3962,18.4232,18.3782,18.3872,76064.0
2019-11-14 14:30:00,20.44,20.46,20.39,20.39,132942.0,18.3962,18.4142,18.3512,18.3512,132942.0
2019-11-14 14:40:00,20.39,20.4,20.35,20.37,109931.0,18.3512,18.3602,18.3152,18.3332,109931.0
2019-11-14 14:50:00,20.37,20.4,20.36,20.39,66625.0,18.3332,18.3602,18.3242,18.3512,66625.0
2019-11-14 15:00:00,20.39,20.42,20.38,20.4,66684.0,18.3512,18.3782,18.3422,18.3602,66684.0
2019-11-14 15:10:00,20.4,20.41,20.37,20.38,63343.0,18.3602,18.3692,18.3332,18.3422,63343.0
2019-11-14 15:20:00,20.38,20.42,20.37,20.4,99740.0,18.3422,18.3782,18.3332,18.3602,99740.0
2019-11-14 15:30:00,20.39,20.41,20.36,20.39,122167.0,18.3512,18.3692,18.3242,18.3512,122167.0
2019-11-14 15:40:00,20.4,20.41,20.33,20.34,242299.0,18.3602,18.3692,18.2972,18.3062,242299.0
2019-11-14 15:50:00,20.34,20.36,20.28,20.34,790884.0,18.3062,18.3242,18.2522,18.3062,790884.0
2019-11-15 09:30:00,20.44,20.77,20.38,20.73,524248.0,18.3962,18.6932,18.3422,18.6572,524248.0
2019-11-15 09:40:00,20.73,20.8,20.47,20.52,313376.0,18.6572,18.7202,18.4232,18.4682,313376.0
2019-11-15 09:50:00,20.52,20.61,20.49,20.5,230440.0,18.4682,18.5492,18.4412,18.4502,230440.0
2019-11-15 10:00:00,20.49,20.52,20.42,20.44,171360.0,18.4412,18.4682,18.3782,18.3962,171360.0
2019-11-15 10:10:00,20.44,20.51,20.38,20.39,167083.0,18.3962,18.4592,18.3422,18.3512,167083.0
2019-11-15 10:20:00,20.39,20.45,20.34,20.41,243993.0,18.3512,18.4052,18.3062,18.3692,243993.0
2019-11-15 10:30:00,20.42,20.48,20.41,20.41,237339.0,18.3782,18.4322,18.3692,18.3692,237339.0
2019-11-15 10:40:00,20.42,20.44,20.35,20.37,270784.0,18.3782,18.3962,18.3152,18.3332,270784.0
2019-11-15 10:50:00,20.37,20.45,20.36,20.43,116698.0,18.3332,18.4052,18.3242,18.3872,116698.0
2019-11-15 11:00:00,20.43,20.5,20.42,20.48,225051.0,18.3872,18.4502,18.3782,18.4322,225051.0
2019-11-15 11:10:00,20.48,20.53,20.42,20.47,203678.0,18.4322,18.4772,18.3782,18.4232,203678.0
2019-11-15 11:20:00,20.47,20.57,20.46,20.57,208232.0,18.4232,18.5132,18.4142,18.5132,208232.0
2019-11-15 11:30:00,20.56,20.68,20.56,20.62,290540.0,18.5042,18.6122,18.5042,18.5582,290540.0
2019-11-15 11:40:00,20.62,20.65,20.59,20.64,112163.0,18.5582,18.5852,18.5312,18.5762,112163.0
2019-11-15 11:50:00,20.64,20.65,20.58,20.59,124222.0,18.5762,18.5852,18.5222,18.5312,124222.0
2019-11-15 12:00:00,20.59,20.65,20.56,20.64,153900.0,18.5312,18.5852,18.5042,18.5762,153900.0
2019-11-15 12:10:00,20.64,20.68,20.61,20.68,114190.0,18.5762,18.6122,18.5492,18.6122,114190.0
2019-11-15 12:20:00,20.67,20.71,20.61,20.62,218679.0,18.6032,18.6392,18.5492,18.5582,218679.0
2019-11-15 12:30:00,20.62,20.64,20.6,20.61,79603.0,18.5582,18.5762,18.5402,18.5492,79603.0
2019-11-15 12:40:00,20.6,20.63,20.58,20.6,93309.0,18.5402,18.5672,18.5222,18.5402,93309.0
2019-11-15 12:50:00,20.6,20.63,20.58,20.61,140188.0,18.5402,18.5672,18.5222,18.5492,140188.0
2019-11-15 13:00:00,20.61,20.67,20.6,20.65,84711.0,18.5492,18.6032,18.5402,18.5852,84711.0
2019-11-15 13:10:00,20.64,20.71,20.62,20.7,118134.0,18.5762,18.6392,18.5582,18.6302,118134.0
2019-11-15 13:20:00,20.7,20.73,20.68,20.71,104173.0,18.6302,18.6572,18.6122,18.6392,104173.0
2019-11-15 13:30:00,20.71,20.73,20.67,20.7,90760.0,18.6392,18.6572,18.6032,18.6302,90760.0
2019-11-15 13:40:00,20.7,20.71,20.67,20.7,70911.0,18.6302,18.6392,18.6032,18.6302,70911.0
2019-11-15 13:50:00,20.7,20.71,20.67,20.69,64079.0,18.6302,18.6392,18.6032,18.6212,64079.0
2019-11-15 14:00:00,20.68,20.71,20.66,20.67,112364.0,18.6122,18.6392,18.5942,18.6032,112364.0
2019-11-15 14:10:00,20.68,20.68,20.57,20.57,164088.0,18.6122,18.6122,18.5132,18.5132,164088.0
2019-11-15 14:20:00,20.57,20.6,20.54,20.6,105515.0,18.5132,18.5402,18.4862,18.5402,105515.0
2019-11-15 14:30:00,20.6,20.61,20.54,20.54,131014.0,18.5402,18.5492,18.4862,18.4862,131014.0
2019-11-15 14:40:00,20.54,20.55,20.51,20.53,140446.0,18.4862,18.4952,18.4592,18.4772,140446.0
2019-11-15 14:50:00,20.54,20.55,20.51,20.53,82049.0,18.4862,18.4952,18.4592,18.4772,82049.0
2019-11-15 15:00:00,20.53,20.54,20.51,20.52,89495.0,18.4772,18.4862,18.4592,18.4682,89495.0
2019-11-15 15:10:00,20.52,20.53,20.46,20.47,321878.0,18.4682,18.4772,18.4142,18.4232,321878.0
2019-11-15 15:20:00,20.47,20.47,20.37,20.44,285970.0,18.4232,18.4232,18.3332,18.3962,285970.0
2019-11-15 15:30:00,20.44,20.44,20.35,20.35,377967.0,18.3962,18.3962,18.3152,18.3152,377967.0
2019-11-15 15:40:00,20.35,20.44,20.35,20.43,322931.0,18.3152,18.3962,18.3152,18.3872,322931.0
2019-11-15 15:50:00,20.43,20.49,20.41,20.47,884850.0,18.3872,18.4412,18.3692,18.4232,884850.0
2019-11-18 09:30:00,20.29,20.29,19.71,19.84,549839.0,18.2612,18.2612,17.7392,17.8562,549839.0
2019-11-18 09:40:00,19.83,19.85,19.72,19.8,280646.0,17.8472,17.8652,17.7482,17.8202,280646.0
2019-11-18 09:50:00,19.8,19.95,19.79,19.94,298590.0,17.8202,17.9552,17.8112,17.9462,298590.0
2019-11-18 10:00:00,19.94,20.05,19.9,19.94,340819.0,17.9462,18.0452,17.9102,17.9462,340819.0
2019-11-18 10:10:00,19.95,19.97,19.82,19.87,182667.0,17.9552,17.9732,17.8382,17.8832,182667.0
2019-11-18 10:20:00,19.87,19.9,19.84,19.85,210399.0,17.8832,17.9102,17.8562,17.8652,210399.0
2019-11-18 10:30:00,19.85,19.95,19.84,19.95,170454.0,17.8652,17.9552,17.8562,17.9552,170454.0
2019-11-18 10:40:00,19.94,19.98,19.91,19.93,157873.0,17.9462,17.9822,17.9192,17.9372,157873.0
2019-11-18 10:50:00,19.92,19.95,19.89,19.95,120449.0,17.9282,17.9552,17.9012,17.9552,120449.0
2019-11-18 11:00:00,19.95,20.0,19.93,19.94,163710.0,17.9552,18.0002,17.9372,17.9462,163710.0
2019-11-18 11:10:00,19.94,19.99,19.93,19.96,181243.0,17.9462,17.9912,17.9372,17.9642,181243.0
2019-11-18 11:20:00,19.96,20.09,19.96,20.06,159678.0,17.9642,18.0812,17.9642,18.0542,159678.0
2019-11-18 11:30:00,20.06,20.07,20.0,20.04,127969.0,18.0542,18.0632,18.0002,18.0362,127969.0
2019-11-18 11:40:00,20.04,20.14,20.02,20.08,223796.0,18.0362,18.1262,18.0182,18.0722,223796.0
2019-11-18 11:50:00,20.09,20.11,20.07,20.11,93649.0,18.0812,18.0992,18.0632,18.0992,93649.0
2019-11-18 12:00:00,20.11,20.13,20.01,20.05,146178.0,18.0992,18.1172,18.0092,18.0452,146178.0
2019-11-18 12:10:00,20.04,20.08,20.02,20.04,79368.0,18.0362,18.0722,18.0182,18.0362,79368.0
2019-11-18 12:20:00,20.05,20.06,20.02,20.02,86431.0,18.0452,18.0542,18.0182,18.0182,86431.0
2019-11-18 12:30:00,20.03,20.12,20.02,20.11,78449.0,18.0272,18.1082,18.0182,18.0992,78449.0
2019-11-18 12:40:00,20.11,20.12,20.07,20.09,69627.0,18.0992,18.1082,18.0632,18.0812,69627.0
2019-11-18 12:50:00,20.09,20.09,20.05,20.09,40689.0,18.0812,18.0812,18.0452,18.0812,40689.0
2019-11-18 13:00:00,20.09,20.09,20.01,20.02,51054.0,18.0812,18.0812,18.0092,18.0182,51054.0
2019-11-18 13:10:00,20.02,20.02,19.95,20.0,88992.0,18.0182,18.0182,17.9552,18.0002,88992.0
2019-11-18 13:20:00,20.0,20.0,19.95,19.98,108512.0,18.0002,18.0002,17.9552,17.9822,108512.0
2019-11-18 13:30:00,19.97,19.98,19.95,19.98,65334.0,17.9732,17.9822,17.9552,17.9822,65334.0
2019-11-18 13:40:00,19.98,20.01,19.95,19.98,99888.0,17.9822,18.0092,17.9552,17.9822,99888.0
2019-11-18 13:50:00,19.97,20.01,19.94,20.01,82207.0,17.9732,18.0092,17.9462,18.0092,82207.0
2019-11-18 14:00:00,20.0,20.05,19.99,20.04,67837.0,18.0002,18.0452,17.9912,18.0362,67837.0
2019-11-18 14:10:00,20.04,20.11,20.03,20.11,73034.0,18.0362,18.0992,18.0272,18.0992,73034.0
2019-11-18 14:20:00,20.11,20.18,20.1,20.16,144328.0,18.0992,18.1622,18.0902,18.1442,144328.0
2019-11-18 14:30:00,20.16,20.17,20.11,20.14,60627.0,18.1442,18.1532,18.0992,18.1262,60627.0
2019-11-18 14:40:00,20.15,20.16,20.12,20.14,70702.0,18.1352,18.1442,18.1082,18.1262,70702.0
2019-11-18 14:50:00,20.13,20.16,20.1,20.13,117510.0,18.1172,18.1442,18.0902,18.1172,117510.0
2019-11-18 15:00:00,20.14,20.17,20.13,20.14,99969.0,18.1262,18.1532,18.1172,18.1262,99969.0
2019-11-18 15:10:00,20.14,20.19,20.13,20.17,114748.0,18.1262,18.1712,18.1172,18.1532,114748.0
2019-11-18 15:20:00,20.17,20.19,20.15,20.17,155377.0,18.1532,18.1712,18.1352,18.1532,155377.0
2019-11-18 15:30:00,20.17,20.18,20.12,20.14,246112.0,18.1532,18.1622,18.1082,18.1262,246112.0
2019-11-18 15:40:00,20.14,20.16,20.12,20.15,134367.0,18.1262,18.1442,18.1082,18.1352,134367.0
2019-11-18 15:50:00,20.15,20.18,20.11,20.16,587392.0,18.1352,18.1622,18.0992,18.1442,587392.0
2019-11-19 09:30:00,20.02,20.07,19.92,19.93,239983.0,18.0182,18.0632,17.9282,17.9372,239983.0
2019-11-19 09:40:00,19.92,19.96,19.87,19.88,188111.0,17.9282,17.9642,17.8832,17.8922,188111.0
2019-11-19 09:50:00,19.88,19.88,19.77,19.86,151280.0,17.8922,17.8922,17.7932,17.8742,151280.0
2019-11-19 10:00:00,19.86,19.87,19.72,19.78,225009.0,17.8742,17.8832,17.7482,17.8022,225009.0
2019-11-19 10:10:00,19.78,19.89,19.75,19.76,129066.0,17.8022,17.9012,17.7752,17.7842,129066.0
2019-11-19 10:20:00,19.76,19.8,19.69,19.69,177081.0,17.7842,17.8202,17.7212,17.7212,177081.0
2019-11-19 10:30:00,19.7,19.71,19.6,19.63,173651.0,17.7302,17.7392,17.6402,17.6672,173651.0
2019-11-19 10:40:00,19.62,19.64,19.58,19.59,129272.0,17.6582,17.6762,17.6222,17.6312,129272.0
2019-11-19 10:50:00,19.59,19.69,19.58,19.66,343439.0,17.6312,17.7212,17.6222,17.6942,343439.0
2019-11-19 11:00:00,19.66,19.68,19.61,19.64,254535.0,17.6942,17.7122,17.6492,17.6762,254535.0
2019-11-19 11:10:00,19.64,19.68,19.6,19.62,330716.0,17.6762,17.7122,17.6402,17.6582,330716.0
2019-11-19 11:20:00,19.62,19.68,19.6,19.68,539917.0,17.6582,17.7122,17.6402,17.7122,539917.0
2019-11-19 11:30:00,19.67,19.78,19.61,19.76,381606.0,17.7032,17.8022,17.6492,17.7842,381606.0
2019-11-19 11:40:00,19.76,19.81,19.71,19.71,250127.0,17.7842,17.8292,17.7392,17.7392,250127.0
2019-11-19 11:50:00,19.71,19.78,19.69,19.78,175482.0,17.7392,17.8022,17.7212,17.8022,175482.0
2019-11-19 12:00:00,19.78,19.83,19.75,19.82,164071.0,17.8022,17.8472,17.7752,17.8382,164071.0
2019-11-19 12:10:00,19.81,19.85,19.79,19.83,244682.0,17.8292,17.8652,17.8112,17.8472,244682.0
2019-11-19 12:20:00,19.84,19.9,19.8,19.87,283787.0,17.8562,17.9102,17.8202,17.8832,283787.0
2019-11-19 12:30:00,19.88,19.92,19.87,19.92,155585.0,17.8922,17.9282,17.8832,17.9282,155585.0
2019-11-19 12:40:00,19.92,19.95,19.9,19.93,148079.0,17.9282,17.9552,17.9102,17.9372,148079.0
2019-11-19 12:50:00,19.92,19.94,19.91,19.92,92182.0,17.9282,17.9462,17.9192,17.9282,92182.0
2019-11-19 13:00:00,19.92,19.96,19.91,19.94,140091.0,17.9282,17.9642,17.9192,17.9462,140091.0
2019-11-19 13:10:00,19.93,20.01,19.92,19.97,124111.0,17.9372,18.0092,17.9282,17.9732,124111.0
2019-11-19 13:20:00,19.98,19.98,19.94,19.98,101485.0,17.9822,17.9822,17.9462,17.9822,101485.0
2019-11-19 13:30:00,19.97,20.0,19.96,19.96,125934.0,17.9732,18.0002,17.9642,17.9642,125934.0
2019-11-19 13:40:00,19.96,19.97,19.92,19.96,100182.0,17.9642,17.9732,17.9282,17.9642,100182.0
2019-11-19 13:50:00,19.96,19.97,19.94,19.95,77801.0,17.9642,17.9732,17.9462,17.9552,77801.0
2019-11-19 14:00:00,19.95,20.0,19.95,19.96,86664.0,17.9552,18.0002,17.9552,17.9642,86664.0
2019-11-19 14:10:00,19.96,19.97,19.92,19.94,98542.0,17.9642,17.9732,17.9282,17.9462,98542.0
2019-11-19 14:20:00,19.94,19.99,19.92,19.95,115006.0,17.9462,17.9912,17.9282,17.9552,115006.0
2019-11-19 14:30:00,19.95,19.96,19.92,19.95,83403.0,17.9552,17.9642,17.9282,17.9552,83403.0
2019-11-19 14:40:00,19.95,19.97,19.92,19.95,92798.0,17.9552,17.9732,17.9282,17.9552,92798.0
2019-11-19 14:50:00,19.95,19.96,19.9,19.92,188002.0,17.9552,17.9642,17.9102,17.9282,188002.0
2019-11-19 15:00:00,19.92,19.95,19.89,19.92,103345.0,17.9282,17.9552,17.9012,17.9282,103345.0
2019-11-19 15:10:00,19.93,19.96,19.92,19.92,111533.0,17.9372,17.9642,17.9282,17.9282,111533.0
2019-11-19 15:20:00,19.93,19.95,19.9,19.91,149245.0,17.9372,17.9552,17.9102,17.9192,149245.0
2019-11-19 15:30:00,19.91,19.92,19.87,19.89,196543.0,17.9192,17.9282,17.8832,17.9012,196543.0
2019-11-19 15:40:00,19.89,19.93,19.86,19.88,347406.0,17.9012,17.9372,17.8742,17.8922,347406.0
2019-11-19 15:50:00,19.89,19.91,19.85,19.9,967572.0,17.9012,17.9192,17.8652,17.9102,967572.0
2019-11-20 09:30:00,20.01,20.03,19.79,19.98,535377.0,18.0092,18.0272,17.8112,17.9822,535377.0
2019-11-20 09:40:00,19.97,20.08,19.91,20.0,502863.0,17.9732,18.0722,17.9192,18.0002,502863.0
2019-11-20 09:50:00,19.98,20.02,19.86,19.87,281302.0,17.9822,18.0182,17.8742,17.8832,281302.0
2019-11-20 10:00:00,19.88,19.93,19.84,19.9,425202.0,17.8922,17.9372,17.8562,17.9102,425202.0
2019-11-20 10:10:00,19.9,19.95,19.88,19.93,210832.0,17.9102,17.9552,17.8922,17.9372,210832.0
2019-11-20 10:20:00,19.94,20.0,19.93,19.97,199098.0,17.9462,18.0002,17.9372,17.9732,199098.0
2019-11-20 10:30:00,19.97,20.28,19.97,20.25,751521.0,17.9732,18.2522,17.9732,18.2252,751521.0
2019-11-20 10:40:00,20.24,20.33,20.18,20.32,326085.0,18.2162,18.2972,18.1622,18.2882,326085.0
2019-11-20 10:50:00,20.32,20.45,20.32,20.44,253502.0,18.2882,18.4052,18.2882,18.3962,253502.0
2019-11-20 11:00:00,20.43,20.55,20.43,20.54,275108.0,18.3872,18.4952,18.3872,18.4862,275108.0
2019-11-20 11:10:00,20.54,20.58,20.47,20.55,294274.0,18.4862,18.5222,18.4232,18.4952,294274.0
2019-11-20 11:20:00,20.56,20.67,20.55,20.64,425544.0,18.5042,18.6032,18.4952,18.5762,425544.0
2019-11-20 11:30:00,20.64,20.74,20.63,20.73,315936.0,18.5762,18.6662,18.5672,18.6572,315936.0
2019-11-20 11:40:00,20.74,20.79,20.69,20.76,206318.0,18.6662,18.7112,18.6212,18.6842,206318.0
2019-11-20 11:50:00,20.76,20.84,20.75,20.81,256231.0,18.6842,18.7562,18.6752,18.7292,256231.0
2019-11-20 12:00:00,20.81,20.86,20.79,20.82,295648.0,18.7292,18.7742,18.7112,18.7382,295648.0
2019-11-20 12:10:00,20.82,20.88,20.81,20.85,184579.0,18.7382,18.7922,18.7292,18.7652,184579.0
2019-11-20 12:20:00,20.86,20.89,20.79,20.84,275991.0,18.7742,18.8012,18.7112,18.7562,275991.0
2019-11-20 12:30:00,20.84,20.86,20.77,20.79,280384.0,18.7562,18.7742,18.6932,18.7112,280384.0
2019-11-20 12:40:00,20.79,20.79,20.65,20.68,213509.0,18.7112,18.7112,18.5852,18.6122,213509.0
2019-11-20 12:50:00,20.67,20.69,20.45,20.51,609310.0,18.6032,18.6212,18.4052,18.4592,609310.0
2019-11-20 13:00:00,20.51,20.51,20.33,20.35,317231.0,18.4592,18.4592,18.2972,18.3152,317231.0
2019-11-20 13:10:00,20.35,20.35,20.23,20.23,204713.0,18.3152,18.3152,18.2072,18.2072,204713.0
2019-11-20 13:20:00,20.23,20.38,20.21,20.31,194710.0,18.2072,18.3422,18.1892,18.2792,194710.0
2019-11-20 13:30:00,20.31,20.37,20.3,20.31,140352.0,18.2792,18.3332,18.2702,18.2792,140352.0
2019-11-20 13:40:00,20.3,20.39,20.3,20.38,88255.0,18.2702,18.3512,18.2702,18.3422,88255.0
2019-11-20 13:50:00,20.38,20.45,20.34,20.39,186749.0,18.3422,18.4052,18.3062,18.3512,186749.0
2019-11-20 14:00:00,20.4,20.48,20.39,20.44,111067.0,18.3602,18.4322,18.3512,18.3962,111067.0
2019-11-20 14:10:00,20.44,20.46,20.37,20.46,91925.0,18.3962,18.4142,18.3332,18.4142,91925.0
2019-11-20 14:20:00,20.46,20.49,20.43,20.46,112220.0,18.4142,18.4412,18.3872,18.4142,112220.0
2019-11-20 14:30:00,20.46,20.5,20.44,20.48,90713.0,18.4142,18.4502,18.3962,18.4322,90713.0
2019-11-20 14:40:00,20.48,20.5,20.41,20.43,114121.0,18.4322,18.4502,18.3692,18.3872,114121.0
2019-11-20 14:50:00,20.42,20.46,20.38,20.45,145512.0,18.3782,18.4142,18.3422,18.4052,145512.0
2019-11-20 15:00:00,20.46,20.47,20.44,20.46,127086.0,18.4142,18.4232,18.3962,18.4142,127086.0
2019-11-20 15:10:00,20.47,20.51,20.46,20.48,116677.0,18.4232,18.4592,18.4142,18.4322,116677.0
2019-11-20 15:20:00,20.49,20.55,20.48,20.52,155996.0,18.4412,18.4952,18.4322,18.4682,155996.0
2019-11-20 15:30:00,20.51,20.54,20.48,20.49,212322.0,18.4592,18.4862,18.4322,18.4412,212322.0
2019-11-20 15:40:00,20.5,20.52,20.49,20.51,220034.0,18.4502,18.4682,18.4412,18.4592,220034.0
2019-11-20 15:50:00,20.51,20.57,20.5,20.54,741175.0,18.4592,18.5132,18.4502,18.4862,741175.0
2019-11-21 09:30:00,20.73,20.82,20.55,20.73,479708.0,18.6572,18.7382,18.4952,18.6572,479708.0
2019-11-21 09:40:00,20.71,20.87,20.67,20.84,394020.0,18.6392,18.7832,18.6032,18.7562,394020.0
2019-11-21 09:50:00,20.84,20.97,20.78,20.84,330848.0,18.7562,18.8732,18.7022,18.7562,330848.0
2019-11-21 10:00:00,20.83,20.91,20.8,20.82,264206.0,18.7472,18.8192,18.7202,18.7382,264206.0
2019-11-21 10:10:00,20.82,20.82,20.65,20.66,193016.0,18.7382,18.7382,18.5852,18.5942,193016.0
2019-11-21 10:20:00,20.67,20.71,20.64,20.68,138938.0,18.6032,18.6392,18.5762,18.6122,138938.0
2019-11-21 10:30:00,20.68,20.76,20.66,20.75,239872.0,18.6122,18.6842,18.5942,18.6752,239872.0
2019-11-21 10:40:00,20.75,20.84,20.75,20.81,167865.0,18.6752,18.7562,18.6752,18.7292,167865.0
2019-11-21 10:50:00,20.82,20.83,20.72,20.79,208647.0,18.7382,18.7472,18.6482,18.7112,208647.0
2019-11-21 11:00:00,20.79,20.8,20.69,20.7,123026.0,18.7112,18.7202,18.6212,18.6302,123026.0
2019-11-21 11:10:00,20.69,20.75,20.67,20.71,241914.0,18.6212,18.6752,18.6032,18.6392,241914.0
2019-11-21 11:20:00,20.71,20.73,20.64,20.66,237682.0,18.6392,18.6572,18.5762,18.5942,237682.0
2019-11-21 11:30:00,20.66,20.72,20.64,20.71,120042.0,18.5942,18.6482,18.5762,18.6392,120042.0
2019-11-21 11:40:00,20.72,20.74,20.67,20.7,157954.0,18.6482,18.6662,18.6032,18.6302,157954.0
2019-11-21 11:50:00,20.71,20.75,20.69,20.73,89773.0,18.6392,18.6752,18.6212,18.6572,89773.0
2019-11-21 12:00:00,20.74,20.84,20.73,20.83,184493.0,18.6662,18.7562,18.6572,18.7472,184493.0
2019-11-21 12:10:00,20.84,20.92,20.83,20.91,105935.0,18.7562,18.8282,18.7472,18.8192,105935.0
2019-11-21 12:20:00,20.91,20.97,20.88,20.89,178103.0,18.8192,18.8732,18.7922,18.8012,178103.0
2019-11-21 12:30:00,20.89,20.89,20.84,20.88,181202.0,18.8012,18.8012,18.7562,18.7922,181202.0
2019-11-21 12:40:00,20.88,20.94,20.85,20.92,116796.0,18.7922,18.8462,18.7652,18.8282,116796.0
2019-11-21 12:50:00,20.92,20.95,20.91,20.92,103651.0,18.8282,18.8552,18.8192,18.8282,103651.0
2019-11-21 13:00:00,20.92,20.93,20.88,20.92,154341.0,18.8282,18.8372,18.7922,18.8282,154341.0
2019-11-21 13:10:00,20.92,20.97,20.9,20.96,127327.0,18.8282,18.8732,18.8102,18.8642,127327.0
2019-11-21 13:20:00,20.96,21.03,20.96,20.99,284608.0,18.8642,18.9272,18.8642,18.8912,284608.0
2019-11-21 13:30:00,20.99,21.03,20.97,21.01,127432.0,18.8912,18.9272,18.8732,18.9092,127432.0
2019-11-21 13:40:00,21.01,21.03,20.98,21.01,93420.0,18.9092,18.9272,18.8822,18.9092,93420.0
2019-11-21 13:50:00,21.01,21.05,20.96,20.96,168881.0,18.9092,18.9452,18.8642,18.8642,168881.0
2019-11-21 14:00:00,20.96,20.99,20.93,20.96,105792.0,18.8642,18.8912,18.8372,18.8642,105792.0
2019-11-21 14:10:00,20.96,20.99,20.93,20.98,66750.0,18.8642,18.8912,18.8372,18.8822,66750.0
2019-11-21 14:20:00,20.98,21.06,20.98,21.02,126071.0,18.8822,18.9542,18.8822,18.9182,126071.0
2019-11-21 14:30:00,21.03,21.04,20.98,21.04,102372.0,18.9272,18.9362,18.8822,18.9362,102372.0
2019-11-21 14:40:00,21.03,21.06,21.01,21.04,121522.0,18.9272,18.9542,18.9092,18.9362,121522.0
2019-11-21 14:50:00,21.04,21.04,21.0,21.02,78751.0,18.9362,18.9362,18.9002,18.9182,78751.0
2019-11-21 15:00:00,21.02,21.06,20.98,21.01,188647.0,18.9182,18.9542,18.8822,18.9092,188647.0
2019-11-21 15:10:00,21.01,21.04,20.99,21.04,113868.0,18.9092,18.9362,18.8912,18.9362,113868.0
2019-11-21 15:20:00,21.04,21.08,21.03,21.07,157005.0,18.9362,18.9722,18.9272,18.9632,157005.0
2019-11-21 15:30:00,21.08,21.14,21.08,21.12,253093.0,18.9722,19.0262,18.9722,19.0082,253093.0
2019-11-21 15:40:00,21.12,21.15,21.1,21.14,266898.0,19.0082,19.0352,18.9902,19.0262,266898.0
2019-11-21 15:50:00,21.14,21.2,21.12,21.12,1254430.0,19.0262,19.0802,19.0082,19.0082,1254430.0
2019-11-22 09:30:00,20.98,21.25,20.95,21.0,530601.0,18.8822,19.1252,18.8552,18.9002,530601.0
2019-11-22 09:40:00,20.99,21.07,20.88,21.06,402285.0,18.8912,18.9632,18.7922,18.9542,402285.0
2019-11-22 09:50:00,21.05,21.14,21.04,21.1,377439.0,18.9452,19.0262,18.9362,18.9902,377439.0
2019-11-22 10:00:00,21.09,21.14,21.03,21.05,152992.0,18.9812,19.0262,18.9272,18.9452,152992.0
2019-11-22 10:10:00,21.05,21.06,20.96,21.03,181955.0,18.9452,18.9542,18.8642,18.9272,181955.0
2019-11-22 10:20:00,21.03,21.15,21.01,21.09,159666.0,18.9272,19.0352,18.9092,18.9812,159666.0
2019-11-22 10:30:00,21.1,21.2,21.04,21.08,224522.0,18.9902,19.0802,18.9362,18.9722,224522.0
2019-11-22 10:40:00,21.08,21.14,20.99,21.02,124223.0,18.9722,19.0262,18.8912,18.9182,124223.0
2019-11-22 10:50:00,21.02,21.03,20.93,20.95,109366.0,18.9182,18.9272,18.8372,18.8552,109366.0
2019-11-22 11:00:00,20.95,20.96,20.84,20.92,131727.0,18.8552,18.8642,18.7562,18.8282,131727.0
2019-11-22 11:10:00,20.92,20.97,20.8,20.84,247957.0,18.8282,18.8732,18.7202,18.7562,247957.0
2019-11-22 11:20:00,20.83,20.95,20.83,20.93,91129.0,18.7472,18.8552,18.7472,18.8372,91129.0
2019-11-22 11:30:00,20.93,20.97,20.91,20.96,96926.0,18.8372,18.8732,18.8192,18.8642,96926.0
2019-11-22 11:40:00,20.96,20.99,20.92,20.96,94599.0,18.8642,18.8912,18.8282,18.8642,94599.0
2019-11-22 11:50:00,20.96,20.99,20.91,20.95,69646.0,18.8642,18.8912,18.8192,18.8552,69646.0
2019-11-22 12:00:00,20.96,21.01,20.94,21.0,78004.0,18.8642,18.9092,18.8462,18.9002,78004.0
2019-11-22 12:10:00,21.01,21.03,20.99,21.03,181573.0,18.9092,18.9272,18.8912,18.9272,181573.0
2019-11-22 12:20:00,21.02,21.08,20.99,21.08,163893.0,18.9182,18.9722,18.8912,18.9722,163893.0
2019-11-22 12:30:00,21.07,21.09,21.04,21.06,189733.0,18.9632,18.9812,18.9362,18.9542,189733.0
2019-11-22 12:40:00,21.07,21.13,21.06,21.08,97823.0,18.9632,19.0172,18.9542,18.9722,97823.0
2019-11-22 12:50:00,21.08,21.17,21.06,21.17,153229.0,18.9722,19.0532,18.9542,19.0532,153229.0
2019-11-22 13:00:00,21.16,21.2,21.14,21.17,96103.0,19.0442,19.0802,19.0262,19.0532,96103.0
2019-11-22 13:10:00,21.17,21.2,21.15,21.15,75717.0,19.0532,19.0802,19.0352,19.0352,75717.0
2019-11-22 13:20:00,21.16,21.17,21.11,21.13,93707.0,19.0442,19.0532,18.9992,19.0172,93707.0
2019-11-22 13:30:00,21.13,21.16,21.12,21.12,90028.0,19.0172,19.0442,19.0082,19.0082,90028.0
2019-11-22 13:40:00,21.13,21.2,21.1,21.19,98413.0,19.0172,19.0802,18.9902,19.0712,98413.0
2019-11-22 13:50:00,21.18,21.19,21.12,21.15,121917.0,19.0622,19.0712,19.0082,19.0352,121917.0
2019-11-22 14:00:00,21.16,21.16,21.12,21.16,90469.0,19.0442,19.0442,19.0082,19.0442,90469.0
2019-11-22 14:10:00,21.16,21.17,21.12,21.13,99701.0,19.0442,19.0532,19.0082,19.0172,99701.0
2019-11-22 14:20:00,21.13,21.14,21.05,21.1,127826.0,19.0172,19.0262,18.9452,18.9902,127826.0
2019-11-22 14:30:00,21.1,21.14,21.08,21.11,91379.0,18.9902,19.0262,18.9722,18.9992,91379.0
2019-11-22 14:40:00,21.11,21.12,21.08,21.11,85923.0,18.9992,19.0082,18.9722,18.9992,85923.0
2019-11-22 14:50:00,21.11,21.14,21.1,21.11,112461.0,18.9992,19.0262,18.9902,18.9992,112461.0
2019-11-22 15:00:00,21.12,21.14,21.09,21.13,130454.0,19.0082,19.0262,18.9812,19.0172,130454.0
2019-11-22 15:10:00,21.12,21.14,21.1,21.1,88655.0,19.0082,19.0262,18.9902,18.9902,88655.0
2019-11-22 15:20:00,21.1,21.13,21.06,21.07,142820.0,18.9902,19.0172,18.9542,18.9632,142820.0
2019-11-22 15:30:00,21.07,21.08,21.01,21.02,192582.0,18.9632,18.9722,18.9092,18.9182,192582.0
2019-11-22 15:40:00,21.03,21.06,21.01,21.03,196600.0,18.9272,18.9542,18.9092,18.9272,196600.0
2019-11-22 15:50:00,21.03,21.04,20.99,20.99,490474.0,18.9272,18.9362,18.8912,18.8912,490474.0
2019-11-25 09:30:00,20.93,20.99,20.8,20.98,313557.0,18.8372,18.8912,18.7202,18.8822,313557.0
2019-11-25 09:40:00,20.99,21.06,20.88,20.91,121849.0,18.8912,18.9542,18.7922,18.8192,121849.0
2019-11-25 09:50:00,20.91,20.93,20.76,20.79,154444.0,18.8192,18.8372,18.6842,18.7112,154444.0
2019-11-25 10:00:00,20.79,20.98,20.75,20.95,101046.0,18.7112,18.8822,18.6752,18.8552,101046.0
2019-11-25 10:10:00,20.94,21.03,20.93,21.01,181901.0,18.8462,18.9272,18.8372,18.9092,181901.0
2019-11-25 10:20:00,21.01,21.09,21.0,21.07,162069.0,18.9092,18.9812,18.9002,18.9632,162069.0
2019-11-25 10:30:00,21.07,21.11,21.01,21.05,147549.0,18.9632,18.9992,18.9092,18.9452,147549.0
2019-11-25 10:40:00,21.05,21.13,21.04,21.05,148166.0,18.9452,19.0172,18.9362,18.9452,148166.0
2019-11-25 10:50:00,21.04,21.14,21.02,21.03,147042.0,18.9362,19.0262,18.9182,18.9272,147042.0
2019-11-25 11:00:00,21.04,21.06,20.96,21.01,157438.0,18.9362,18.9542,18.8642,18.9092,157438.0
2019-11-25 11:10:00,21.0,21.1,20.99,21.05,98050.0,18.9002,18.9902,18.8912,18.9452,98050.0
2019-11-25 11:20:00,21.05,21.09,21.02,21.04,92931.0,18.9452,18.9812,18.9182,18.9362,92931.0
2019-11-25 11:30:00,21.04,21.06,20.98,21.02,109893.0,18.9362,18.9542,18.8822,18.9182,109893.0
2019-11-25 11:40:00,21.02,21.07,21.01,21.04,108857.0,18.9182,18.9632,18.9092,18.9362,108857.0
2019-11-25 11:50:00,21.04,21.07,21.0,21.04,86825.0,18.9362,18.9632,18.9002,18.9362,86825.0
2019-11-25 12:00:00,21.04,21.05,21.0,21.01,77218.0,18.9362,18.9452,18.9002,18.9092,77218.0
2019-11-25 12:10:00,21.01,21.01,20.95,20.99,78575.0,18.9092,18.9092,18.8552,18.8912,78575.0
2019-11-25 12:20:00,20.98,21.02,20.98,21.0,76673.0,18.8822,18.9182,18.8822,18.9002,76673.0
2019-11-25 12:30:00,21.0,21.04,20.99,21.04,137078.0,18.9002,18.9362,18.8912,18.9362,137078.0
2019-11-25 12:40:00,21.03,21.05,20.98,21.03,113304.0,18.9272,18.9452,18.8822,18.9272,113304.0
2019-11-25 12:50:00,21.03,21.06,21.02,21.05,83889.0,18.9272,18.9542,18.9182,18.9452,83889.0
2019-11-25 13:00:00,21.05,21.1,21.05,21.09,133739.0,18.9452,18.9902,18.9452,18.9812,133739.0
2019-11-25 13:10:00,21.09,21.15,21.08,21.14,117401.0,18.9812,19.0352,18.9722,19.0262,117401.0
2019-11-25 13:20:00,21.13,21.15,21.11,21.13,84061.0,19.0172,19.0352,18.9992,19.0172,84061.0
2019-11-25 13:30:00,21.13,21.16,21.12,21.14,82525.0,19.0172,19.0442,19.0082,19.0262,82525.0
2019-11-25 13:40:00,21.15,21.15,21.11,21.14,79197.0,19.0352,19.0352,18.9992,19.0262,79197.0
2019-11-25 13:50:00,21.14,21.17,21.14,21.15,91610.0,19.0262,19.0532,19.0262,19.0352,91610.0
2019-11-25 14:00:00,21.15,21.17,21.13,21.16,65902.0,19.0352,19.0532,19.0172,19.0442,65902.0
2019-11-25 14:10:00,21.16,21.2,21.15,21.17,70781.0,19.0442,19.0802,19.0352,19.0532,70781.0
2019-11-25 14:20:00,21.17,21.19,21.14,21.15,109286.0,19.0532,19.0712,19.0262,19.0352,109286.0
2019-11-25 14:30:00,21.14,21.17,21.11,21.15,101039.0,19.0262,19.0532,18.9992,19.0352,101039.0
2019-11-25 14:40:00,21.16,21.19,21.15,21.18,104439.0,19.0442,19.0712,19.0352,19.0622,104439.0
2019-11-25 14:50:00,21.17,21.2,21.16,21.19,61922.0,19.0532,19.0802,19.0442,19.0712,61922.0
2019-11-25 15:00:00,21.2,21.22,21.16,21.21,138577.0,19.0802,19.0982,19.0442,19.0892,138577.0
2019-11-25 15:10:00,21.21,21.22,21.18,21.21,103586.0,19.0892,19.0982,19.0622,19.0892,103586.0
2019-11-25 15:20:00,21.21,21.25,21.19,21.25,127719.0,19.0892,19.1252,19.0712,19.1252,127719.0
2019-11-25 15:30:00,21.25,21.28,21.24,21.27,174437.0,19.1252,19.1522,19.1162,19.1432,174437.0
2019-11-25 15:40:00,21.27,21.32,21.25,21.31,480791.0,19.1432,19.1882,19.1252,19.1792,480791.0
2019-11-25 15:50:00,21.3,21.36,21.28,21.34,1219444.0,19.1702,19.2242,19.1522,19.2062,1219444.0
2019-11-26 09:30:00,21.18,21.28,21.05,21.12,451853.0,19.0622,19.1522,18.9452,19.0082,451853.0
2019-11-26 09:40:00,21.11,21.2,21.08,21.17,242224.0,18.9992,19.0802,18.9722,19.0532,242224.0
2019-11-26 09:50:00,21.18,21.22,21.06,21.09,276537.0,19.0622,19.0982,18.9542,18.9812,276537.0
2019-11-26 10:00:00,21.09,21.18,21.08,21.14,232197.0,18.9812,19.0622,18.9722,19.0262,232197.0
2019-11-26 10:10:00,21.13,21.14,21.0,21.01,219588.0,19.0172,19.0262,18.9002,18.9092,219588.0
2019-11-26 10:20:00,21.02,21.03,20.95,20.95,163019.0,18.9182,18.9272,18.8552,18.8552,163019.0
2019-11-26 10:30:00,20.96,20.99,20.89,20.89,145475.0,18.8642,18.8912,18.8012,18.8012,145475.0
2019-11-26 10:40:00,20.9,20.99,20.89,20.94,334354.0,18.8102,18.8912,18.8012,18.8462,334354.0
2019-11-26 10:50:00,20.93,21.0,20.9,20.99,215890.0,18.8372,18.9002,18.8102,18.8912,215890.0
2019-11-26 11:00:00,20.99,21.01,20.92,20.94,154192.0,18.8912,18.9092,18.8282,18.8462,154192.0
2019-11-26 11:10:00,20.95,21.04,20.94,21.0,132566.0,18.8552,18.9362,18.8462,18.9002,132566.0
2019-11-26 11:20:00,21.0,21.02,20.97,20.99,100223.0,18.9002,18.9182,18.8732,18.8912,100223.0
2019-11-26 11:30:00,20.99,21.0,20.93,20.98,98399.0,18.8912,18.9002,18.8372,18.8822,98399.0
2019-11-26 11:40:00,20.98,21.0,20.95,20.97,129491.0,18.8822,18.9002,18.8552,18.8732,129491.0
2019-11-26 11:50:00,20.97,20.99,20.94,20.95,90875.0,18.8732,18.8912,18.8462,18.8552,90875.0
2019-11-26 12:00:00,20.95,20.97,20.92,20.96,69506.0,18.8552,18.8732,18.8282,18.8642,69506.0
2019-11-26 12:10:00,20.96,20.97,20.92,20.94,80091.0,18.8642,18.8732,18.8282,18.8462,80091.0
2019-11-26 12:20:00,20.95,20.96,20.89,20.93,113243.0,18.8552,18.8642,18.8012,18.8372,113243.0
2019-11-26 12:30:00,20.93,20.95,20.91,20.94,78538.0,18.8372,18.8552,18.8192,18.8462,78538.0
2019-11-26 12:40:00,20.94,20.97,20.89,20.9,127736.0,18.8462,18.8732,18.8012,18.8102,127736.0
2019-11-26 12:50:00,20.9,20.9,20.82,20.86,137430.0,18.8102,18.8102,18.7382,18.7742,137430.0
2019-11-26 13:00:00,20.86,20.87,20.81,20.82,200115.0,18.7742,18.7832,18.7292,18.7382,200115.0
2019-11-26 13:10:00,20.82,20.87,20.82,20.85,156358.0,18.7382,18.7832,18.7382,18.7652,156358.0
2019-11-26 13:20:00,20.85,20.87,20.8,20.8,173439.0,18.7652,18.7832,18.7202,18.7202,173439.0
2019-11-26 13:30:00,20.8,20.83,20.77,20.83,145940.0,18.7202,18.7472,18.6932,18.7472,145940.0
2019-11-26 13:40:00,20.82,20.86,20.81,20.85,192074.0,18.7382,18.7742,18.7292,18.7652,192074.0
2019-11-26 13:50:00,20.85,20.89,20.83,20.89,241501.0,18.7652,18.8012,18.7472,18.8012,241501.0
2019-11-26 14:00:00,20.88,20.92,20.87,20.89,133393.0,18.7922,18.8282,18.7832,18.8012,133393.0
2019-11-26 14:10:00,20.89,20.92,20.88,20.91,125349.0,18.8012,18.8282,18.7922,18.8192,125349.0
2019-11-26 14:20:00,20.91,20.95,20.9,20.94,143328.0,18.8192,18.8552,18.8102,18.8462,143328.0
2019-11-26 14:30:00,20.94,20.95,20.81,20.82,377447.0,18.8462,18.8552,18.7292,18.7382,377447.0
2019-11-26 14:40:00,20.83,20.86,20.81,20.81,92990.0,18.7472,18.7742,18.7292,18.7292,92990.0
2019-11-26 14:50:00,20.82,20.82,20.76,20.78,300709.0,18.7382,18.7382,18.6842,18.7022,300709.0
2019-11-26 15:00:00,20.78,20.79,20.75,20.76,206551.0,18.7022,18.7112,18.6752,18.6842,206551.0
2019-11-26 15:10:00,20.77,20.77,20.71,20.76,165027.0,18.6932,18.6932,18.6392,18.6842,165027.0
2019-11-26 15:20:00,20.76,20.76,20.69,20.7,265505.0,18.6842,18.6842,18.6212,18.6302,265505.0
2019-11-26 15:30:00,20.7,20.79,20.69,20.79,270930.0,18.6302,18.7112,18.6212,18.7112,270930.0
2019-11-26 15:40:00,20.78,20.8,20.74,20.79,250063.0,18.7022,18.7202,18.6662,18.7112,250063.0
2019-11-26 15:50:00,20.79,20.87,20.77,20.82,1301751.0,18.7112,18.7832,18.6932,18.7382,1301751.0
2019-11-27 09:30:00,20.84,20.97,20.74,20.89,342655.0,18.7562,18.8732,18.6662,18.8012,342655.0
2019-11-27 09:40:00,20.9,21.03,20.87,21.01,213465.0,18.8102,18.9272,18.7832,18.9092,213465.0
2019-11-27 09:50:00,21.0,21.07,20.94,21.01,195585.0,18.9002,18.9632,18.8462,18.9092,195585.0
2019-11-27 10:00:00,21.02,21.08,20.95,20.97,115944.0,18.9182,18.9722,18.8552,18.8732,115944.0
2019-11-27 10:10:00,20.97,21.06,20.96,21.04,123677.0,18.8732,18.9542,18.8642,18.9362,123677.0
2019-11-27 10:20:00,21.03,21.06,20.99,21.05,149580.0,18.9272,18.9542,18.8912,18.9452,149580.0
2019-11-27 10:30:00,21.04,21.1,20.99,21.01,170390.0,18.9362,18.9902,18.8912,18.9092,170390.0
2019-11-27 10:40:00,21.01,21.03,20.86,20.88,188486.0,18.9092,18.9272,18.7742,18.7922,188486.0
2019-11-27 10:50:00,20.88,20.96,20.86,20.93,214180.0,18.7922,18.8642,18.7742,18.8372,214180.0
2019-11-27 11:00:00,20.92,20.96,20.9,20.96,127771.0,18.8282,18.8642,18.8102,18.8642,127771.0
2019-11-27 11:10:00,20.96,21.0,20.9,20.93,218785.0,18.8642,18.9002,18.8102,18.8372,218785.0
2019-11-27 11:20:00,20.94,21.01,20.93,20.97,169250.0,18.8462,18.9092,18.8372,18.8732,169250.0
2019-11-27 11:30:00,20.98,21.0,20.93,20.96,378288.0,18.8822,18.9002,18.8372,18.8642,378288.0
2019-11-27 11:40:00,20.96,21.02,20.94,21.01,130504.0,18.8642,18.9182,18.8462,18.9092,130504.0
2019-11-27 11:50:00,21.01,21.07,21.0,21.07,217551.0,18.9092,18.9632,18.9002,18.9632,217551.0
2019-11-27 12:00:00,21.06,21.12,21.04,21.1,345428.0,18.9542,19.0082,18.9362,18.9902,345428.0
2019-11-27 12:10:00,21.09,21.11,21.07,21.11,134300.0,18.9812,18.9992,18.9632,18.9992,134300.0
2019-11-27 12:20:00,21.11,21.15,21.1,21.14,102337.0,18.9992,19.0352,18.9902,19.0262,102337.0
2019-11-27 12:30:00,21.14,21.16,21.1,21.16,147453.0,19.0262,19.0442,18.9902,19.0442,147453.0
2019-11-27 12:40:00,21.15,21.2,21.15,21.19,133665.0,19.0352,19.0802,19.0352,19.0712,133665.0
2019-11-27 12:50:00,21.19,21.2,21.16,21.17,97814.0,19.0712,19.0802,19.0442,19.0532,97814.0
2019-11-27 13:00:00,21.17,21.23,21.16,21.2,118828.0,19.0532,19.1072,19.0442,19.0802,118828.0
2019-11-27 13:10:00,21.21,21.29,21.2,21.28,155623.0,19.0892,19.1612,19.0802,19.1522,155623.0
2019-11-27 13:20:00,21.28,21.3,21.25,21.28,85579.0,19.1522,19.1702,19.1252,19.1522,85579.0
2019-11-27 13:30:00,21.27,21.34,21.26,21.3,118560.0,19.1432,19.2062,19.1342,19.1702,118560.0
2019-11-27 13:40:00,21.3,21.37,21.29,21.36,126556.0,19.1702,19.2332,19.1612,19.2242,126556.0
2019-11-27 13:50:00,21.36,21.43,21.35,21.43,142942.0,19.2242,19.2872,19.2152,19.2872,142942.0
2019-11-27 14:00:00,21.43,21.49,21.42,21.48,116010.0,19.2872,19.3412,19.2782,19.3322,116010.0
2019-11-27 14:10:00,21.49,21.52,21.46,21.48,166335.0,19.3412,19.3682,19.3142,19.3322,166335.0
2019-11-27 14:20:00,21.48,21.52,21.48,21.52,216998.0,19.3322,19.3682,19.3322,19.3682,216998.0
2019-11-27 14:30:00,21.51,21.52,21.49,21.51,169571.0,19.3592,19.3682,19.3412,19.3592,169571.0
2019-11-27 14:40:00,21.5,21.52,21.46,21.46,200180.0,19.3502,19.3682,19.3142,19.3142,200180.0
2019-11-27 14:50:00,21.46,21.48,21.44,21.45,229822.0,19.3142,19.3322,19.2962,19.3052,229822.0
2019-11-27 15:00:00,21.46,21.49,21.45,21.47,158400.0,19.3142,19.3412,19.3052,19.3232,158400.0
2019-11-27 15:10:00,21.47,21.48,21.42,21.43,160914.0,19.3232,19.3322,19.2782,19.2872,160914.0
2019-11-27 15:20:00,21.43,21.44,21.41,21.44,146915.0,19.2872,19.2962,19.2692,19.2962,146915.0
2019-11-27 15:30:00,21.44,21.45,21.39,21.42,249895.0,19.2962,19.3052,19.2512,19.2782,249895.0
2019-11-27 15:40:00,21.43,21.46,21.42,21.44,322188.0,19.2872,19.3142,19.2782,19.2962,322188.0
2019-11-27 15:50:00,21.43,21.44,21.38,21.4,750205.0,19.2872,19.2962,19.2422,19.2602,750205.0
2019-11-29 09:30:00,21.05,21.16,20.93,20.96,520206.0,18.9452,19.0442,18.8372,18.8642,520206.0
2019-11-29 09:40:00,20.96,20.96,20.85,20.95,249807.0,18.8642,18.8642,18.7652,18.8552,249807.0
2019-11-29 09:50:00,20.96,20.98,20.92,20.95,367420.0,18.8642,18.8822,18.8282,18.8552,367420.0
2019-11-29 10:00:00,20.95,20.95,20.86,20.9,449608.0,18.8552,18.8552,18.7742,18.8102,449608.0
2019-11-29 10:10:00,20.91,20.98,20.86,20.96,456963.0,18.8192,18.8822,18.7742,18.8642,456963.0
2019-11-29 10:20:00,20.97,21.01,20.95,20.99,212277.0,18.8732,18.9092,18.8552,18.8912,212277.0
2019-11-29 10:30:00,20.99,21.03,20.96,21.01,181767.0,18.8912,18.9272,18.8642,18.9092,181767.0
2019-11-29 10:40:00,21.0,21.02,20.96,20.99,138321.0,18.9002,18.9182,18.8642,18.8912,138321.0
2019-11-29 10:50:00,20.99,21.03,20.93,20.94,151045.0,18.8912,18.9272,18.8372,18.8462,151045.0
2019-11-29 11:00:00,20.95,20.96,20.91,20.93,163695.0,18.8552,18.8642,18.8192,18.8372,163695.0
2019-11-29 11:10:00,20.93,20.94,20.87,20.87,141623.0,18.8372,18.8462,18.7832,18.7832,141623.0
2019-11-29 11:20:00,20.87,20.99,20.87,20.97,276463.0,18.7832,18.8912,18.7832,18.8732,276463.0
2019-11-29 11:30:00,20.97,21.02,20.92,21.0,198750.0,18.8732,18.9182,18.8282,18.9002,198750.0
2019-11-29 11:40:00,21.0,21.11,20.99,21.11,169364.0,18.9002,18.9992,18.8912,18.9992,169364.0
2019-11-29 11:50:00,21.1,21.18,21.09,21.11,301480.0,18.9902,19.0622,18.9812,18.9992,301480.0
2019-11-29 12:00:00,21.11,21.16,21.03,21.05,170504.0,18.9992,19.0442,18.9272,18.9452,170504.0
2019-11-29 12:10:00,21.04,21.07,21.03,21.05,117021.0,18.9362,18.9632,18.9272,18.9452,117021.0
2019-11-29 12:20:00,21.05,21.06,21.0,21.04,220987.0,18.9452,18.9542,18.9002,18.9362,220987.0
2019-11-29 12:30:00,21.04,21.06,20.97,20.98,182573.0,18.9362,18.9542,18.8732,18.8822,182573.0
2019-11-29 12:40:00,20.97,20.98,20.92,20.97,255982.0,18.8732,18.8822,18.8282,18.8732,255982.0
2019-11-29 12:50:00,20.97,20.99,20.92,20.98,556690.0,18.8732,18.8912,18.8282,18.8822,556690.0
2019-12-02 09:30:00,21.1,21.38,21.04,21.3,731158.0,18.9902,19.2422,18.9362,19.1702,731158.0
2019-12-02 09:40:00,21.3,21.45,21.29,21.33,440815.0,19.1702,19.3052,19.1612,19.1972,440815.0
2019-12-02 09:50:00,21.34,21.49,21.31,21.47,336904.0,19.2062,19.3412,19.1792,19.3232,336904.0
2019-12-02 10:00:00,21.46,21.46,21.13,21.16,364867.0,19.3142,19.3142,19.0172,19.0442,364867.0
2019-12-02 10:10:00,21.16,21.29,21.11,21.25,217769.0,19.0442,19.1612,18.9992,19.1252,217769.0
2019-12-02 10:20:00,21.25,21.26,21.18,21.2,245329.0,19.1252,19.1342,19.0622,19.0802,245329.0
2019-12-02 10:30:00,21.2,21.35,21.17,21.32,275263.0,19.0802,19.2152,19.0532,19.1882,275263.0
2019-12-02 10:40:00,21.32,21.4,21.28,21.33,163164.0,19.1882,19.2602,19.1522,19.1972,163164.0
2019-12-02 10:50:00,21.33,21.33,21.25,21.25,284166.0,19.1972,19.1972,19.1252,19.1252,284166.0
2019-12-02 11:00:00,21.26,21.29,21.22,21.26,126285.0,19.1342,19.1612,19.0982,19.1342,126285.0
2019-12-02 11:10:00,21.25,21.25,21.1,21.24,178921.0,19.1252,19.1252,18.9902,19.1162,178921.0
2019-12-02 11:20:00,21.23,21.26,21.2,21.25,115912.0,19.1072,19.1342,19.0802,19.1252,115912.0
2019-12-02 11:30:00,21.25,21.27,21.19,21.27,86378.0,19.1252,19.1432,19.0712,19.1432,86378.0
2019-12-02 11:40:00,21.27,21.28,21.21,21.23,147907.0,19.1432,19.1522,19.0892,19.1072,147907.0
2019-12-02 11:50:00,21.23,21.26,21.18,21.19,154054.0,19.1072,19.1342,19.0622,19.0712,154054.0
2019-12-02 12:00:00,21.19,21.23,21.18,21.18,105455.0,19.0712,19.1072,19.0622,19.0622,105455.0
2019-12-02 12:10:00,21.19,21.23,21.12,21.14,93356.0,19.0712,19.1072,19.0082,19.0262,93356.0
2019-12-02 12:20:00,21.15,21.21,21.12,21.15,104251.0,19.0352,19.0892,19.0082,19.0352,104251.0
2019-12-02 12:30:00,21.16,21.18,21.15,21.16,124433.0,19.0442,19.0622,19.0352,19.0442,124433.0
2019-12-02 12:40:00,21.16,21.19,21.08,21.08,249784.0,19.0442,19.0712,18.9722,18.9722,249784.0
2019-12-02 12:50:00,21.08,21.16,21.08,21.11,84084.0,18.9722,19.0442,18.9722,18.9992,84084.0
2019-12-02 13:00:00,21.11,21.16,21.09,21.1,160359.0,18.9992,19.0442,18.9812,18.9902,160359.0
2019-12-02 13:10:00,21.1,21.14,21.07,21.14,114500.0,18.9902,19.0262,18.9632,19.0262,114500.0
2019-12-02 13:20:00,21.14,21.16,21.11,21.13,79261.0,19.0262,19.0442,18.9992,19.0172,79261.0
2019-12-02 13:30:00,21.13,21.14,21.1,21.13,79617.0,19.0172,19.0262,18.9902,19.0172,79617.0
2019-12-02 13:40:00,21.13,21.16,21.12,21.16,201508.0,19.0172,19.0442,19.0082,19.0442,201508.0
2019-12-02 13:50:00,21.15,21.19,21.14,21.17,65961.0,19.0352,19.0712,19.0262,19.0532,65961.0
2019-12-02 14:00:00,21.17,21.17,21.12,21.16,83520.0,19.0532,19.0532,19.0082,19.0442,83520.0
2019-12-02 14:10:00,21.16,21.2,21.14,21.17,135591.0,19.0442,19.0802,19.0262,19.0532,135591.0
2019-12-02 14:20:00,21.16,21.27,21.15,21.25,236848.0,19.0442,19.1432,19.0352,19.1252,236848.0
2019-12-02 14:30:00,21.26,21.31,21.25,21.28,277339.0,19.1342,19.1792,19.1252,19.1522,277339.0
2019-12-02 14:40:00,21.28,21.33,21.27,21.3,108795.0,19.1522,19.1972,19.1432,19.1702,108795.0
2019-12-02 14:50:00,21.3,21.35,21.3,21.33,318006.0,19.1702,19.2152,19.1702,19.1972,318006.0
2019-12-02 15:00:00,21.34,21.34,21.28,21.32,284469.0,19.2062,19.2062,19.1522,19.1882,284469.0
2019-12-02 15:10:00,21.32,21.34,21.29,21.3,152522.0,19.1882,19.2062,19.1612,19.1702,152522.0
2019-12-02 15:20:00,21.3,21.31,21.28,21.29,264708.0,19.1702,19.1792,19.1522,19.1612,264708.0
2019-12-02 15:30:00,21.29,21.31,21.25,21.29,330100.0,19.1612,19.1792,19.1252,19.1612,330100.0
2019-12-02 15:40:00,21.29,21.31,21.26,21.3,252533.0,19.1612,19.1792,19.1342,19.1702,252533.0
2019-12-02 15:50:00,21.3,21.32,21.24,21.3,866841.0,19.1702,19.1882,19.1162,19.1702,866841.0
2019-12-03 09:30:00,20.84,20.93,20.53,20.61,760214.0,18.7562,18.8372,18.4772,18.5492,760214.0
2019-12-03 09:40:00,20.61,20.62,20.45,20.47,881617.0,18.5492,18.5582,18.4052,18.4232,881617.0
2019-12-03 09:50:00,20.48,20.66,20.44,20.65,491119.0,18.4322,18.5942,18.3962,18.5852,491119.0
2019-12-03 10:00:00,20.65,20.65,20.54,20.56,229283.0,18.5852,18.5852,18.4862,18.5042,229283.0
2019-12-03 10:10:00,20.56,20.74,20.53,20.74,305282.0,18.5042,18.6662,18.4772,18.6662,305282.0
2019-12-03 10:20:00,20.73,20.74,20.62,20.64,256347.0,18.6572,18.6662,18.5582,18.5762,256347.0
2019-12-03 10:30:00,20.64,20.71,20.58,20.61,234729.0,18.5762,18.6392,18.5222,18.5492,234729.0
2019-12-03 10:40:00,20.61,20.7,20.59,20.66,159399.0,18.5492,18.6302,18.5312,18.5942,159399.0
2019-12-03 10:50:00,20.66,20.72,20.63,20.69,203281.0,18.5942,18.6482,18.5672,18.6212,203281.0
2019-12-03 11:00:00,20.69,20.83,20.66,20.82,248077.0,18.6212,18.7472,18.5942,18.7382,248077.0
2019-12-03 11:10:00,20.82,20.83,20.74,20.8,159036.0,18.7382,18.7472,18.6662,18.7202,159036.0
2019-12-03 11:20:00,20.79,20.9,20.78,20.86,302741.0,18.7112,18.8102,18.7022,18.7742,302741.0
2019-12-03 11:30:00,20.86,20.93,20.83,20.91,263707.0,18.7742,18.8372,18.7472,18.8192,263707.0
2019-12-03 11:40:00,20.91,20.97,20.86,20.89,194179.0,18.8192,18.8732,18.7742,18.8012,194179.0
2019-12-03 11:50:00,20.89,20.9,20.8,20.81,235388.0,18.8012,18.8102,18.7202,18.7292,235388.0
2019-12-03 12:00:00,20.82,20.86,20.81,20.82,176731.0,18.7382,18.7742,18.7292,18.7382,176731.0
2019-12-03 12:10:00,20.81,20.86,20.8,20.85,149695.0,18.7292,18.7742,18.7202,18.7652,149695.0
2019-12-03 12:20:00,20.86,20.9,20.84,20.84,130240.0,18.7742,18.8102,18.7562,18.7562,130240.0
2019-12-03 12:30:00,20.85,20.97,20.83,20.94,266419.0,18.7652,18.8732,18.7472,18.8462,266419.0
2019-12-03 12:40:00,20.93,20.95,20.87,20.94,118699.0,18.8372,18.8552,18.7832,18.8462,118699.0
2019-12-03 12:50:00,20.94,20.97,20.92,20.97,152084.0,18.8462,18.8732,18.8282,18.8732,152084.0
2019-12-03 13:00:00,20.96,20.98,20.92,20.95,97505.0,18.8642,18.8822,18.8282,18.8552,97505.0
2019-12-03 13:10:00,20.95,20.99,20.92,20.92,119682.0,18.8552,18.8912,18.8282,18.8282,119682.0
2019-12-03 13:20:00,20.92,20.93,20.83,20.91,129340.0,18.8282,18.8372,18.7472,18.8192,129340.0
2019-12-03 13:30:00,20.91,20.92,20.85,20.88,96841.0,18.8192,18.8282,18.7652,18.7922,96841.0
2019-12-03 13:40:00,20.88,20.94,20.87,20.94,184616.0,18.7922,18.8462,18.7832,18.8462,184616.0
2019-12-03 13:50:00,20.94,20.96,20.89,20.95,219817.0,18.8462,18.8642,18.8012,18.8552,219817.0
2019-12-03 14:00:00,20.95,21.03,20.87,20.95,455640.0,18.8552,18.9272,18.7832,18.8552,455640.0
2019-12-03 14:10:00,20.94,20.98,20.85,20.92,423763.0,18.8462,18.8822,18.7652,18.8282,423763.0
2019-12-03 14:20:00,20.91,20.92,20.8,20.84,249843.0,18.8192,18.8282,18.7202,18.7562,249843.0
2019-12-03 14:30:00,20.83,20.86,20.8,20.85,154333.0,18.7472,18.7742,18.7202,18.7652,154333.0
2019-12-03 14:40:00,20.85,20.86,20.8,20.82,142726.0,18.7652,18.7742,18.7202,18.7382,142726.0
2019-12-03 14:50:00,20.82,20.87,20.81,20.83,160207.0,18.7382,18.7832,18.7292,18.7472,160207.0
2019-12-03 15:00:00,20.83,20.84,20.79,20.82,126607.0,18.7472,18.7562,18.7112,18.7382,126607.0
2019-12-03 15:10:00,20.81,20.89,20.81,20.89,255640.0,18.7292,18.8012,18.7292,18.8012,255640.0
2019-12-03 15:20:00,20.89,20.93,20.88,20.9,302205.0,18.8012,18.8372,18.7922,18.8102,302205.0
2019-12-03 15:30:00,20.89,20.91,20.83,20.87,343564.0,18.8012,18.8192,18.7472,18.7832,343564.0
2019-12-03 15:40:00,20.87,20.87,20.83,20.86,462694.0,18.7832,18.7832,18.7472,18.7742,462694.0
2019-12-03 15:50:00,20.86,20.87,20.78,20.79,1040759.0,18.7742,18.7832,18.7022,18.7112,1040759.0
2019-12-04 09:30:00,20.85,21.1,20.82,21.03,452696.0,18.9226,19.1494,18.8953,19.0859,452696.0
2019-12-04 09:40:00,21.05,21.24,21.04,21.21,331137.0,19.1041,19.2765,19.095,19.2493,331137.0
2019-12-04 09:50:00,21.22,21.38,21.18,21.37,317919.0,19.2583,19.4036,19.222,19.3945,317919.0
2019-12-04 10:00:00,21.36,21.51,21.34,21.48,561180.0,19.3854,19.5215,19.3673,19.4943,561180.0
2019-12-04 10:10:00,21.47,21.48,21.39,21.41,254044.0,19.4852,19.4943,19.4126,19.4308,254044.0
2019-12-04 10:20:00,21.42,21.48,21.3,21.32,526520.0,19.4399,19.4943,19.331,19.3491,526520.0
2019-12-04 10:30:00,21.32,21.42,21.31,21.35,164122.0,19.3491,19.4399,19.34,19.3763,164122.0
2019-12-04 10:40:00,21.34,21.41,21.31,21.34,195315.0,19.3673,19.4308,19.34,19.3673,195315.0
2019-12-04 10:50:00,21.34,21.44,21.33,21.38,158790.0,19.3673,19.458,19.3582,19.4036,158790.0
2019-12-04 11:00:00,21.39,21.43,21.36,21.39,136792.0,19.4126,19.4489,19.3854,19.4126,136792.0
2019-12-04 11:10:00,21.39,21.41,21.33,21.36,146949.0,19.4126,19.4308,19.3582,19.3854,146949.0
2019-12-04 11:20:00,21.36,21.38,21.2,21.23,436691.0,19.3854,19.4036,19.2402,19.2674,436691.0
2019-12-04 11:30:00,21.22,21.27,21.18,21.26,281809.0,19.2583,19.3037,19.222,19.2947,281809.0
2019-12-04 11:40:00,21.26,21.54,21.25,21.52,406582.0,19.2947,19.5488,19.2856,19.5306,406582.0
2019-12-04 11:50:00,21.52,21.58,21.51,21.57,183696.0,19.5306,19.5851,19.5215,19.576,183696.0
2019-12-04 12:00:00,21.56,21.6,21.52,21.56,173851.0,19.5669,19.6032,19.5306,19.5669,173851.0
2019-12-04 12:10:00,21.56,21.58,21.5,21.58,274034.0,19.5669,19.5851,19.5125,19.5851,274034.0
2019-12-04 12:20:00,21.59,21.59,21.51,21.54,134657.0,19.5941,19.5941,19.5215,19.5488,134657.0
2019-12-04 12:30:00,21.55,21.58,21.52,21.54,175613.0,19.5578,19.5851,19.5306,19.5488,175613.0
2019-12-04 12:40:00,21.54,21.57,21.52,21.57,141212.0,19.5488,19.576,19.5306,19.576,141212.0
2019-12-04 12:50:00,21.57,21.69,21.54,21.64,185391.0,19.576,19.6849,19.5488,19.6395,185391.0
2019-12-04 13:00:00,21.63,21.66,21.58,21.62,145156.0,19.6304,19.6577,19.5851,19.6214,145156.0
2019-12-04 13:10:00,21.61,21.69,21.58,21.68,102798.0,19.6123,19.6849,19.5851,19.6758,102798.0
2019-12-04 13:20:00,21.69,21.71,21.65,21.69,166335.0,19.6849,19.7031,19.6486,19.6849,166335.0
2019-12-04 13:30:00,21.68,21.69,21.62,21.64,124879.0,19.6758,19.6849,19.6214,19.6395,124879.0
2019-12-04 13:40:00,21.64,21.65,21.57,21.58,115528.0,19.6395,19.6486,19.576,19.5851,115528.0
2019-12-04 13:50:00,21.59,21.62,21.55,21.57,166513.0,19.5941,19.6214,19.5578,19.576,166513.0
2019-12-04 14:00:00,21.57,21.59,21.53,21.54,119468.0,19.576,19.5941,19.5397,19.5488,119468.0
2019-12-04 14:10:00,21.54,21.54,21.46,21.48,147039.0,19.5488,19.5488,19.4762,19.4943,147039.0
2019-12-04 14:20:00,21.49,21.49,21.43,21.48,144259.0,19.5034,19.5034,19.4489,19.4943,144259.0
2019-12-04 14:30:00,21.47,21.48,21.43,21.44,131266.0,19.4852,19.4943,19.4489,19.458,131266.0
2019-12-04 14:40:00,21.44,21.48,21.41,21.47,151860.0,19.458,19.4943,19.4308,19.4852,151860.0
2019-12-04 14:50:00,21.47,21.49,21.42,21.43,232124.0,19.4852,19.5034,19.4399,19.4489,232124.0
2019-12-04 15:00:00,21.43,21.44,21.4,21.42,114247.0,19.4489,19.458,19.4217,19.4399,114247.0
2019-12-04 15:10:00,21.42,21.46,21.41,21.43,167173.0,19.4399,19.4762,19.4308,19.4489,167173.0
2019-12-04 15:20:00,21.43,21.43,21.39,21.39,175558.0,19.4489,19.4489,19.4126,19.4126,175558.0
2019-12-04 15:30:00,21.4,21.44,21.38,21.4,485760.0,19.4217,19.458,19.4036,19.4217,485760.0
2019-12-04 15:40:00,21.41,21.61,21.39,21.57,1830445.0,19.4308,19.6123,19.4126,19.576,1830445.0
2019-12-04 15:50:00,21.57,21.61,21.42,21.47,1297282.0,19.576,19.6123,19.4399,19.4852,1297282.0
2019-12-05 09:30:00,21.6,21.73,21.58,21.68,478691.0,19.6032,19.7212,19.5851,19.6758,478691.0
2019-12-05 09:40:00,21.67,21.74,21.66,21.68,267716.0,19.6667,19.7303,19.6577,19.6758,267716.0
2019-12-05 09:50:00,21.68,21.68,21.47,21.5,478630.0,19.6758,19.6758,19.4852,19.5125,478630.0
2019-12-05 10:00:00,21.5,21.51,21.38,21.44,479453.0,19.5125,19.5215,19.4036,19.458,479453.0
2019-12-05 10:10:00,21.43,21.68,21.41,21.67,222251.0,19.4489,19.6758,19.4308,19.6667,222251.0
2019-12-05 10:20:00,21.67,21.69,21.54,21.6,199323.0,19.6667,19.6849,19.5488,19.6032,199323.0
2019-12-05 10:30:00,21.6,21.65,21.56,21.59,116879.0,19.6032,19.6486,19.5669,19.5941,116879.0
2019-12-05 10:40:00,21.58,21.59,21.51,21.53,97867.0,19.5851,19.5941,19.5215,19.5397,97867.0
2019-12-05 10:50:00,21.53,21.57,21.51,21.55,303050.0,19.5397,19.576,19.5215,19.5578,303050.0
2019-12-05 11:00:00,21.56,21.56,21.5,21.53,223274.0,19.5669,19.5669,19.5125,19.5397,223274.0
2019-12-05 11:10:00,21.52,21.53,21.45,21.47,154002.0,19.5306,19.5397,19.4671,19.4852,154002.0
2019-12-05 11:20:00,21.47,21.5,21.42,21.5,211202.0,19.4852,19.5125,19.4399,19.5125,211202.0
2019-12-05 11:30:00,21.51,21.57,21.47,21.57,141185.0,19.5215,19.576,19.4852,19.576,141185.0
2019-12-05 11:40:00,21.57,21.6,21.52,21.53,184053.0,19.576,19.6032,19.5306,19.5397,184053.0
2019-12-05 11:50:00,21.53,21.56,21.5,21.51,77040.0,19.5397,19.5669,19.5125,19.5215,77040.0
2019-12-05 12:00:00,21.5,21.52,21.44,21.46,248985.0,19.5125,19.5306,19.458,19.4762,248985.0
2019-12-05 12:10:00,21.46,21.47,21.4,21.43,207895.0,19.4762,19.4852,19.4217,19.4489,207895.0
2019-12-05 12:20:00,21.43,21.44,21.4,21.41,76346.0,19.4489,19.458,19.4217,19.4308,76346.0
2019-12-05 12:30:00,21.4,21.44,21.33,21.33,178379.0,19.4217,19.458,19.3582,19.3582,178379.0
2019-12-05 12:40:00,21.34,21.39,21.32,21.34,259072.0,19.3673,19.4126,19.3491,19.3673,259072.0
2019-12-05 12:50:00,21.34,21.34,21.24,21.31,173897.0,19.3673,19.3673,19.2765,19.34,173897.0
2019-12-05 13:00:00,21.31,21.36,21.28,21.34,182158.0,19.34,19.3854,19.3128,19.3673,182158.0
2019-12-05 13:10:00,21.34,21.41,21.33,21.37,175258.0,19.3673,19.4308,19.3582,19.3945,175258.0
2019-12-05 13:20:00,21.37,21.41,21.34,21.34,90671.0,19.3945,19.4308,19.3673,19.3673,90671.0
2019-12-05 13:30:00,21.34,21.43,21.34,21.41,126591.0,19.3673,19.4489,19.3673,19.4308,126591.0
2019-12-05 13:40:00,21.41,21.42,21.36,21.38,135941.0,19.4308,19.4399,19.3854,19.4036,135941.0
2019-12-05 13:50:00,21.37,21.4,21.34,21.36,180650.0,19.3945,19.4217,19.3673,19.3854,180650.0
2019-12-05 14:00:00,21.36,21.37,21.32,21.35,117098.0,19.3854,19.3945,19.3491,19.3763,117098.0
2019-12-05 14:10:00,21.36,21.38,21.32,21.35,93005.0,19.3854,19.4036,19.3491,19.3763,93005.0
2019-12-05 14:20:00,21.34,21.35,21.32,21.34,138205.0,19.3673,19.3763,19.3491,19.3673,138205.0
2019-12-05 14:30:00,21.34,21.37,21.31,21.37,113777.0,19.3673,19.3945,19.34,19.3945,113777.0
2019-12-05 14:40:00,21.37,21.38,21.34,21.36,119848.0,19.3945,19.4036,19.3673,19.3854,119848.0
2019-12-05 14:50:00,21.36,21.37,21.25,21.3,307870.0,19.3854,19.3945,19.2856,19.331,307870.0
2019-12-05 15:00:00,21.31,21.42,21.3,21.39,211840.0,19.34,19.4399,19.331,19.4126,211840.0
2019-12-05 15:10:00,21.39,21.42,21.38,21.41,124624.0,19.4126,19.4399,19.4036,19.4308,124624.0
2019-12-05 15:20:00,21.4,21.47,21.4,21.46,116776.0,19.4217,19.4852,19.4217,19.4762,116776.0
2019-12-05 15:30:00,21.46,21.5,21.41,21.43,231126.0,19.4762,19.5125,19.4308,19.4489,231126.0
2019-12-05 15:40:00,21.43,21.46,21.39,21.4,288070.0,19.4489,19.4762,19.4126,19.4217,288070.0
2019-12-05 15:50:00,21.4,21.42,21.37,21.42,760512.0,19.4217,19.4399,19.3945,19.4399,760512.0
2019-12-06 09:30:00,21.4,21.63,21.36,21.6,260549.0,19.4217,19.6304,19.3854,19.6032,260549.0
2019-12-06 09:40:00,21.58,21.8,21.58,21.79,333758.0,19.5851,19.7847,19.5851,19.7757,333758.0
2019-12-06 09:50:00,21.79,21.93,21.77,21.89,377279.0,19.7757,19.9027,19.7575,19.8664,377279.0
2019-12-06 10:00:00,21.89,22.09,21.89,22.02,544214.0,19.8664,20.0479,19.8664,19.9844,544214.0
2019-12-06 10:10:00,22.02,22.11,21.98,22.08,577223.0,19.9844,20.0661,19.9481,20.0388,577223.0
2019-12-06 10:20:00,22.08,22.24,22.07,22.07,631683.0,20.0388,20.1841,20.0298,20.0298,631683.0
2019-12-06 10:30:00,22.07,22.13,21.98,22.0,290249.0,20.0298,20.0842,19.9481,19.9662,290249.0
2019-12-06 10:40:00,22.0,22.05,21.97,21.99,295598.0,19.9662,20.0116,19.939,19.9572,295598.0
2019-12-06 10:50:00,21.99,22.01,21.88,21.89,178855.0,19.9572,19.9753,19.8573,19.8664,178855.0
2019-12-06 11:00:00,21.89,21.99,21.88,21.95,218871.0,19.8664,19.9572,19.8573,19.9209,218871.0
2019-12-06 11:10:00,21.95,22.03,21.95,21.96,189288.0,19.9209,19.9935,19.9209,19.9299,189288.0
2019-12-06 11:20:00,21.96,21.98,21.9,21.97,224956.0,19.9299,19.9481,19.8755,19.939,224956.0
2019-12-06 11:30:00,21.97,22.03,21.95,22.02,188114.0,19.939,19.9935,19.9209,19.9844,188114.0
2019-12-06 11:40:00,22.02,22.03,21.96,21.96,185918.0,19.9844,19.9935,19.9299,19.9299,185918.0
2019-12-06 11:50:00,21.96,22.04,21.95,22.04,162697.0,19.9299,20.0025,19.9209,20.0025,162697.0
2019-12-06 12:00:00,22.04,22.04,21.98,22.04,194266.0,20.0025,20.0025,19.9481,20.0025,194266.0
2019-12-06 12:10:00,22.04,22.09,22.03,22.07,408578.0,20.0025,20.0479,19.9935,20.0298,408578.0
2019-12-06 12:20:00,22.07,22.08,22.02,22.05,249593.0,20.0298,20.0388,19.9844,20.0116,249593.0
2019-12-06 12:30:00,22.05,22.1,22.04,22.06,252346.0,20.0116,20.057,20.0025,20.0207,252346.0
2019-12-06 12:40:00,22.07,22.12,22.06,22.11,183670.0,20.0298,20.0752,20.0207,20.0661,183670.0
2019-12-06 12:50:00,22.11,22.15,22.09,22.15,211204.0,20.0661,20.1024,20.0479,20.1024,211204.0
2019-12-06 13:00:00,22.15,22.15,22.08,22.12,159763.0,20.1024,20.1024,20.0388,20.0752,159763.0
2019-12-06 13:10:00,22.12,22.16,22.1,22.16,178018.0,20.0752,20.1115,20.057,20.1115,178018.0
2019-12-06 13:20:00,22.16,22.2,22.14,22.19,130999.0,20.1115,20.1478,20.0933,20.1387,130999.0
2019-12-06 13:30:00,22.19,22.25,22.18,22.24,174116.0,20.1387,20.1931,20.1296,20.1841,174116.0
2019-12-06 13:40:00,22.23,22.26,22.22,22.23,222971.0,20.175,20.2022,20.1659,20.175,222971.0
2019-12-06 13:50:00,22.22,22.26,22.22,22.22,190226.0,20.1659,20.2022,20.1659,20.1659,190226.0
2019-12-06 14:00:00,22.22,22.23,22.15,22.21,193892.0,20.1659,20.175,20.1024,20.1568,193892.0
2019-12-06 14:10:00,22.21,22.22,22.1,22.1,154636.0,20.1568,20.1659,20.057,20.057,154636.0
2019-12-06 14:20:00,22.1,22.14,22.08,22.11,158565.0,20.057,20.0933,20.0388,20.0661,158565.0
2019-12-06 14:30:00,22.11,22.13,22.07,22.12,112461.0,20.0661,20.0842,20.0298,20.0752,112461.0
2019-12-06 14:40:00,22.12,22.13,22.07,22.08,198869.0,20.0752,20.0842,20.0298,20.0388,198869.0
2019-12-06 14:50:00,22.07,22.13,22.05,22.12,126057.0,20.0298,20.0842,20.0116,20.0752,126057.0
2019-12-06 15:00:00,22.13,22.19,22.12,22.17,258244.0,20.0842,20.1387,20.0752,20.1205,258244.0
2019-12-06 15:10:00,22.17,22.2,22.14,22.19,207098.0,20.1205,20.1478,20.0933,20.1387,207098.0
2019-12-06 15:20:00,22.19,22.25,22.18,22.22,214164.0,20.1387,20.1931,20.1296,20.1659,214164.0
2019-12-06 15:30:00,22.21,22.32,22.21,22.3,500654.0,20.1568,20.2567,20.1568,20.2385,500654.0
2019-12-06 15:40:00,22.31,22.32,22.25,22.29,652653.0,20.2476,20.2567,20.1931,20.2294,652653.0
2019-12-06 15:50:00,22.3,22.34,22.25,22.33,1851119.0,20.2385,20.2748,20.1931,20.2657,1851119.0
2019-12-09 09:30:00,22.05,22.49,22.05,22.47,528955.0,20.0116,20.4109,20.0116,20.3928,528955.0
2019-12-09 09:40:00,22.48,22.5,22.32,22.46,312381.0,20.4019,20.42,20.2567,20.3837,312381.0
2019-12-09 09:50:00,22.46,22.56,22.39,22.52,453823.0,20.3837,20.4745,20.3202,20.4382,453823.0
2019-12-09 10:00:00,22.52,22.58,22.47,22.52,383182.0,20.4382,20.4926,20.3928,20.4382,383182.0
2019-12-09 10:10:00,22.52,22.63,22.49,22.62,266426.0,20.4382,20.538,20.4109,20.5289,266426.0
2019-12-09 10:20:00,22.62,22.67,22.56,22.57,388039.0,20.5289,20.5743,20.4745,20.4836,388039.0
2019-12-09 10:30:00,22.57,22.61,22.54,22.58,162696.0,20.4836,20.5199,20.4563,20.4926,162696.0
2019-12-09 10:40:00,22.58,22.58,22.51,22.54,174623.0,20.4926,20.4926,20.4291,20.4563,174623.0
2019-12-09 10:50:00,22.55,22.55,22.48,22.5,228931.0,20.4654,20.4654,20.4019,20.42,228931.0
2019-12-09 11:00:00,22.49,22.53,22.45,22.5,291596.0,20.4109,20.4472,20.3746,20.42,291596.0
2019-12-09 11:10:00,22.5,22.7,22.5,22.69,338731.0,20.42,20.6015,20.42,20.5925,338731.0
2019-12-09 11:20:00,22.69,22.7,22.59,22.62,290210.0,20.5925,20.6015,20.5017,20.5289,290210.0
2019-12-09 11:30:00,22.62,22.63,22.57,22.61,176276.0,20.5289,20.538,20.4836,20.5199,176276.0
2019-12-09 11:40:00,22.61,22.61,22.55,22.6,155888.0,20.5199,20.5199,20.4654,20.5108,155888.0
2019-12-09 11:50:00,22.6,22.67,22.57,22.66,203369.0,20.5108,20.5743,20.4836,20.5652,203369.0
2019-12-09 12:00:00,22.66,22.72,22.65,22.7,370100.0,20.5652,20.6197,20.5562,20.6015,370100.0
2019-12-09 12:10:00,22.7,22.74,22.66,22.67,218643.0,20.6015,20.6378,20.5652,20.5743,218643.0
2019-12-09 12:20:00,22.66,22.69,22.64,22.66,166818.0,20.5652,20.5925,20.5471,20.5652,166818.0
2019-12-09 12:30:00,22.66,22.69,22.64,22.68,102442.0,20.5652,20.5925,20.5471,20.5834,102442.0
2019-12-09 12:40:00,22.68,22.72,22.65,22.71,178426.0,20.5834,20.6197,20.5562,20.6106,178426.0
2019-12-09 12:50:00,22.7,22.71,22.67,22.68,106469.0,20.6015,20.6106,20.5743,20.5834,106469.0
2019-12-09 13:00:00,22.67,22.73,22.66,22.71,184346.0,20.5743,20.6288,20.5652,20.6106,184346.0
2019-12-09 13:10:00,22.7,22.71,22.67,22.69,131697.0,20.6015,20.6106,20.5743,20.5925,131697.0
2019-12-09 13:20:00,22.69,22.71,22.67,22.68,133749.0,20.5925,20.6106,20.5743,20.5834,133749.0
2019-12-09 13:30:00,22.67,22.7,22.67,22.69,95997.0,20.5743,20.6015,20.5743,20.5925,95997.0
2019-12-09 13:40:00,22.69,22.69,22.63,22.66,193772.0,20.5925,20.5925,20.538,20.5652,193772.0
2019-12-09 13:50:00,22.66,22.67,22.63,22.64,181126.0,20.5652,20.5743,20.538,20.5471,181126.0
2019-12-09 14:00:00,22.64,22.65,22.54,22.62,230450.0,20.5471,20.5562,20.4563,20.5289,230450.0
2019-12-09 14:10:00,22.61,22.66,22.57,22.64,172394.0,20.5199,20.5652,20.4836,20.5471,172394.0
2019-12-09 14:20:00,22.64,22.65,22.56,22.57,204788.0,20.5471,20.5562,20.4745,20.4836,204788.0
2019-12-09 14:30:00,22.57,22.61,22.5,22.59,240124.0,20.4836,20.5199,20.42,20.5017,240124.0
2019-12-09 14:40:00,22.6,22.6,22.54,22.55,129009.0,20.5108,20.5108,20.4563,20.4654,129009.0
2019-12-09 14:50:00,22.55,22.6,22.54,22.59,151527.0,20.4654,20.5108,20.4563,20.5017,151527.0
2019-12-09 15:00:00,22.59,22.6,22.56,22.58,146048.0,20.5017,20.5108,20.4745,20.4926,146048.0
2019-12-09 15:10:00,22.58,22.63,22.57,22.63,118295.0,20.4926,20.538,20.4836,20.538,118295.0
2019-12-09 15:20:00,22.63,22.63,22.58,22.63,160801.0,20.538,20.538,20.4926,20.538,160801.0
2019-12-09 15:30:00,22.63,22.66,22.55,22.58,259533.0,20.538,20.5652,20.4654,20.4926,259533.0
2019-12-09 15:40:00,22.58,22.62,22.57,22.6,279708.0,20.4926,20.5289,20.4836,20.5108,279708.0
2019-12-09 15:50:00,22.6,22.66,22.56,22.56,802269.0,20.5108,20.5652,20.4745,20.4745,802269.0
2019-12-10 09:30:00,22.69,22.72,22.53,22.55,687702.0,20.5925,20.6197,20.4472,20.4654,687702.0
2019-12-10 09:40:00,22.55,22.75,22.54,22.73,223690.0,20.4654,20.6469,20.4563,20.6288,223690.0
2019-12-10 09:50:00,22.73,22.83,22.7,22.76,274704.0,20.6288,20.7195,20.6015,20.656,274704.0
2019-12-10 10:00:00,22.76,22.83,22.73,22.83,215997.0,20.656,20.7195,20.6288,20.7195,215997.0
2019-12-10 10:10:00,22.83,22.88,22.78,22.83,240125.0,20.7195,20.7649,20.6741,20.7195,240125.0
2019-12-10 10:20:00,22.82,22.91,22.82,22.88,272211.0,20.7104,20.7921,20.7104,20.7649,272211.0
2019-12-10 10:30:00,22.88,22.89,22.8,22.84,172202.0,20.7649,20.774,20.6923,20.7286,172202.0
2019-12-10 10:40:00,22.84,22.89,22.81,22.85,199954.0,20.7286,20.774,20.7014,20.7377,199954.0
2019-12-10 10:50:00,22.85,22.9,22.82,22.88,240179.0,20.7377,20.783,20.7104,20.7649,240179.0
2019-12-10 11:00:00,22.89,22.92,22.72,22.83,527250.0,20.774,20.8012,20.6197,20.7195,527250.0
2019-12-10 11:10:00,22.83,22.85,22.69,22.69,410221.0,20.7195,20.7377,20.5925,20.5925,410221.0
2019-12-10 11:20:00,22.69,22.8,22.69,22.79,267668.0,20.5925,20.6923,20.5925,20.6832,267668.0
2019-12-10 11:30:00,22.79,22.82,22.74,22.79,215784.0,20.6832,20.7104,20.6378,20.6832,215784.0
2019-12-10 11:40:00,22.79,22.81,22.74,22.77,219060.0,20.6832,20.7014,20.6378,20.6651,219060.0
2019-12-10 11:50:00,22.77,22.8,22.72,22.72,236141.0,20.6651,20.6923,20.6197,20.6197,236141.0
2019-12-10 12:00:00,22.73,22.83,22.73,22.8,169341.0,20.6288,20.7195,20.6288,20.6923,169341.0
2019-12-10 12:10:00,22.8,22.8,22.75,22.8,175406.0,20.6923,20.6923,20.6469,20.6923,175406.0
2019-12-10 12:20:00,22.8,22.8,22.67,22.69,201017.0,20.6923,20.6923,20.5743,20.5925,201017.0
2019-12-10 12:30:00,22.69,22.75,22.67,22.69,208514.0,20.5925,20.6469,20.5743,20.5925,208514.0
2019-12-10 12:40:00,22.69,22.73,22.64,22.69,277480.0,20.5925,20.6288,20.5471,20.5925,277480.0
2019-12-10 12:50:00,22.69,22.71,22.65,22.68,149973.0,20.5925,20.6106,20.5562,20.5834,149973.0
2019-12-10 13:00:00,22.68,22.7,22.56,22.65,153653.0,20.5834,20.6015,20.4745,20.5562,153653.0
2019-12-10 13:10:00,22.65,22.68,22.6,22.61,126606.0,20.5562,20.5834,20.5108,20.5199,126606.0
2019-12-10 13:20:00,22.61,22.63,22.56,22.59,158737.0,20.5199,20.538,20.4745,20.5017,158737.0
2019-12-10 13:30:00,22.59,22.63,22.57,22.59,139208.0,20.5017,20.538,20.4836,20.5017,139208.0
2019-12-10 13:40:00,22.59,22.63,22.58,22.63,125853.0,20.5017,20.538,20.4926,20.538,125853.0
2019-12-10 13:50:00,22.62,22.63,22.56,22.6,134137.0,20.5289,20.538,20.4745,20.5108,134137.0
2019-12-10 14:00:00,22.6,22.63,22.58,22.63,168167.0,20.5108,20.538,20.4926,20.538,168167.0
2019-12-10 14:10:00,22.63,22.73,22.63,22.71,235859.0,20.538,20.6288,20.538,20.6106,235859.0
2019-12-10 14:20:00,22.71,22.73,22.65,22.66,137284.0,20.6106,20.6288,20.5562,20.5652,137284.0
2019-12-10 14:30:00,22.67,22.69,22.64,22.66,122982.0,20.5743,20.5925,20.5471,20.5652,122982.0
2019-12-10 14:40:00,22.65,22.72,22.63,22.71,166478.0,20.5562,20.6197,20.538,20.6106,166478.0
2019-12-10 14:50:00,22.7,22.71,22.65,22.7,194626.0,20.6015,20.6106,20.5562,20.6015,194626.0
2019-12-10 15:00:00,22.71,22.72,22.66,22.7,299153.0,20.6106,20.6197,20.5652,20.6015,299153.0
2019-12-10 15:10:00,22.7,22.79,22.7,22.79,315770.0,20.6015,20.6832,20.6015,20.6832,315770.0
2019-12-10 15:20:00,22.79,22.83,22.76,22.82,381046.0,20.6832,20.7195,20.656,20.7104,381046.0
2019-12-10 15:30:00,22.82,22.84,22.74,22.8,520133.0,20.7104,20.7286,20.6378,20.6923,520133.0
2019-12-10 15:40:00,22.8,22.87,22.79,22.87,384748.0,20.6923,20.7558,20.6832,20.7558,384748.0
2019-12-10 15:50:00,22.86,22.87,22.79,22.79,1214873.0,20.7467,20.7558,20.6832,20.6832,1214873.0
2019-12-11 09:30:00,22.81,23.11,22.8,23.08,535779.0,20.7014,20.9736,20.6923,20.9464,535779.0
2019-12-11 09:40:00,23.08,23.13,23.04,23.08,191206.0,20.9464,20.9918,20.9101,20.9464,191206.0
2019-12-11 09:50:00,23.08,23.14,23.06,23.09,217336.0,20.9464,21.0009,20.9283,20.9555,217336.0
2019-12-11 10:00:00,23.09,23.18,23.06,23.14,237784.0,20.9555,21.0372,20.9283,21.0009,237784.0
2019-12-11 10:10:00,23.14,23.22,23.13,23.16,137721.0,21.0009,21.0735,20.9918,21.019,137721.0
2019-12-11 10:20:00,23.16,23.22,23.13,23.17,173605.0,21.019,21.0735,20.9918,21.0281,173605.0
2019-12-11 10:30:00,23.16,23.17,23.07,23.14,306773.0,21.019,21.0281,20.9373,21.0009,306773.0
2019-12-11 10:40:00,23.13,23.15,23.06,23.06,346025.0,20.9918,21.0099,20.9283,20.9283,346025.0
2019-12-11 10:50:00,23.07,23.13,23.06,23.13,386915.0,20.9373,20.9918,20.9283,20.9918,386915.0
2019-12-11 11:00:00,23.13,23.27,23.12,23.26,313284.0,20.9918,21.1188,20.9827,21.1098,313284.0
2019-12-11 11:10:00,23.26,23.3,23.22,23.23,233417.0,21.1098,21.1461,21.0735,21.0825,233417.0
2019-12-11 11:20:00,23.23,23.28,23.23,23.27,214107.0,21.0825,21.1279,21.0825,21.1188,214107.0
2019-12-11 11:30:00,23.26,23.27,23.18,23.26,224441.0,21.1098,21.1188,21.0372,21.1098,224441.0
2019-12-11 11:40:00,23.26,23.31,23.24,23.29,213134.0,21.1098,21.1551,21.0916,21.137,213134.0
2019-12-11 11:50:00,23.28,23.3,23.23,23.26,163611.0,21.1279,21.1461,21.0825,21.1098,163611.0
2019-12-11 12:00:00,23.26,23.33,23.26,23.31,242629.0,21.1098,21.1733,21.1098,21.1551,242629.0
2019-12-11 12:10:00,23.31,23.33,23.27,23.3,235188.0,21.1551,21.1733,21.1188,21.1461,235188.0
2019-12-11 12:20:00,23.3,23.34,23.28,23.31,260127.0,21.1461,21.1824,21.1279,21.1551,260127.0
2019-12-11 12:30:00,23.32,23.35,23.28,23.28,159387.0,21.1642,21.1914,21.1279,21.1279,159387.0
2019-12-11 12:40:00,23.28,23.28,23.23,23.25,112193.0,21.1279,21.1279,21.0825,21.1007,112193.0
2019-12-11 12:50:00,23.25,23.28,23.24,23.27,98944.0,21.1007,21.1279,21.0916,21.1188,98944.0
2019-12-11 13:00:00,23.27,23.29,23.21,23.22,185767.0,21.1188,21.137,21.0644,21.0735,185767.0
2019-12-11 13:10:00,23.22,23.24,23.21,23.22,125237.0,21.0735,21.0916,21.0644,21.0735,125237.0
2019-12-11 13:20:00,23.23,23.24,23.16,23.16,127171.0,21.0825,21.0916,21.019,21.019,127171.0
2019-12-11 13:30:00,23.16,23.2,23.14,23.18,188368.0,21.019,21.0553,21.0009,21.0372,188368.0
2019-12-11 13:40:00,23.19,23.22,23.17,23.21,126222.0,21.0462,21.0735,21.0281,21.0644,126222.0
2019-12-11 13:50:00,23.21,23.3,23.19,23.29,198663.0,21.0644,21.1461,21.0462,21.137,198663.0
2019-12-11 14:00:00,23.29,23.35,23.28,23.3,178801.0,21.137,21.1914,21.1279,21.1461,178801.0
2019-12-11 14:10:00,23.3,23.33,23.26,23.29,243281.0,21.1461,21.1733,21.1098,21.137,243281.0
2019-12-11 14:20:00,23.3,23.31,23.26,23.3,197394.0,21.1461,21.1551,21.1098,21.1461,197394.0
2019-12-11 14:30:00,23.3,23.34,23.3,23.31,165864.0,21.1461,21.1824,21.1461,21.1551,165864.0
2019-12-11 14:40:00,23.31,23.32,23.26,23.3,217018.0,21.1551,21.1642,21.1098,21.1461,217018.0
2019-12-11 14:50:00,23.29,23.33,23.29,23.3,143703.0,21.137,21.1733,21.137,21.1461,143703.0
2019-12-11 15:00:00,23.3,23.32,23.26,23.3,123197.0,21.1461,21.1642,21.1098,21.1461,123197.0
2019-12-11 15:10:00,23.3,23.32,23.29,23.32,117603.0,21.1461,21.1642,21.137,21.1642,117603.0
2019-12-11 15:20:00,23.31,23.39,23.3,23.38,320662.0,21.1551,21.2277,21.1461,21.2187,320662.0
2019-12-11 15:30:00,23.38,23.4,23.33,23.39,392943.0,21.2187,21.2368,21.1733,21.2277,392943.0
2019-12-11 15:40:00,23.39,23.44,23.38,23.39,748676.0,21.2277,21.2731,21.2187,21.2277,748676.0
2019-12-11 15:50:00,23.4,23.45,23.35,23.37,1415039.0,21.2368,21.2822,21.1914,21.2096,1415039.0
2019-12-12 09:30:00,23.51,23.83,23.44,23.82,568505.0,21.3367,21.6271,21.2731,21.618,568505.0
2019-12-12 09:40:00,23.83,23.89,23.74,23.84,431908.0,21.6271,21.6815,21.5454,21.6361,431908.0
2019-12-12 09:50:00,23.84,24.0,23.79,23.98,312118.0,21.6361,21.7814,21.5908,21.7632,312118.0
2019-12-12 10:00:00,23.98,24.24,23.98,24.18,615142.0,21.7632,21.9992,21.7632,21.9447,615142.0
2019-12-12 10:10:00,24.17,24.25,24.08,24.19,703068.0,21.9356,22.0082,21.854,21.9538,703068.0
2019-12-12 10:20:00,24.19,24.21,24.02,24.04,333398.0,21.9538,21.9719,21.7995,21.8177,333398.0
2019-12-12 10:30:00,24.05,24.12,24.01,24.07,324466.0,21.8267,21.8903,21.7904,21.8449,324466.0
2019-12-12 10:40:00,24.07,24.08,23.95,24.06,237367.0,21.8449,21.854,21.736,21.8358,237367.0
2019-12-12 10:50:00,24.05,24.19,24.05,24.16,513007.0,21.8267,21.9538,21.8267,21.9266,513007.0
2019-12-12 11:00:00,24.17,24.21,24.07,24.08,347468.0,21.9356,21.9719,21.8449,21.854,347468.0
2019-12-12 11:10:00,24.07,24.09,24.0,24.03,200399.0,21.8449,21.863,21.7814,21.8086,200399.0
2019-12-12 11:20:00,24.03,24.19,23.97,24.17,361493.0,21.8086,21.9538,21.7541,21.9356,361493.0
2019-12-12 11:30:00,24.17,24.18,23.97,23.98,364329.0,21.9356,21.9447,21.7541,21.7632,364329.0
2019-12-12 11:40:00,23.99,24.08,23.94,24.04,406790.0,21.7723,21.854,21.7269,21.8177,406790.0
2019-12-12 11:50:00,24.05,24.13,24.02,24.07,266886.0,21.8267,21.8993,21.7995,21.8449,266886.0
2019-12-12 12:00:00,24.07,24.11,24.0,24.04,219258.0,21.8449,21.8812,21.7814,21.8177,219258.0
2019-12-12 12:10:00,24.05,24.07,24.02,24.07,127293.0,21.8267,21.8449,21.7995,21.8449,127293.0
2019-12-12 12:20:00,24.07,24.07,23.98,24.05,229232.0,21.8449,21.8449,21.7632,21.8267,229232.0
2019-12-12 12:30:00,24.05,24.15,24.03,24.11,300848.0,21.8267,21.9175,21.8086,21.8812,300848.0
2019-12-12 12:40:00,24.11,24.13,24.07,24.09,173708.0,21.8812,21.8993,21.8449,21.863,173708.0
2019-12-12 12:50:00,24.09,24.13,24.05,24.07,202915.0,21.863,21.8993,21.8267,21.8449,202915.0
2019-12-12 13:00:00,24.07,24.14,24.05,24.14,189474.0,21.8449,21.9084,21.8267,21.9084,189474.0
2019-12-12 13:10:00,24.14,24.21,24.13,24.2,178238.0,21.9084,21.9719,21.8993,21.9629,178238.0
2019-12-12 13:20:00,24.21,24.23,24.16,24.19,268215.0,21.9719,21.9901,21.9266,21.9538,268215.0
2019-12-12 13:30:00,24.19,24.2,24.14,24.17,148522.0,21.9538,21.9629,21.9084,21.9356,148522.0
2019-12-12 13:40:00,24.16,24.2,24.16,24.17,100235.0,21.9266,21.9629,21.9266,21.9356,100235.0
2019-12-12 13:50:00,24.17,24.2,24.16,24.18,138685.0,21.9356,21.9629,21.9266,21.9447,138685.0
2019-12-12 14:00:00,24.18,24.21,24.12,24.17,194068.0,21.9447,21.9719,21.8903,21.9356,194068.0
2019-12-12 14:10:00,24.17,24.19,24.14,24.18,130933.0,21.9356,21.9538,21.9084,21.9447,130933.0
2019-12-12 14:20:00,24.18,24.21,24.16,24.18,245938.0,21.9447,21.9719,21.9266,21.9447,245938.0
2019-12-12 14:30:00,24.18,24.3,24.17,24.24,409484.0,21.9447,22.0536,21.9356,21.9992,409484.0
2019-12-12 14:40:00,24.25,24.3,24.24,24.27,163667.0,22.0082,22.0536,21.9992,22.0264,163667.0
2019-12-12 14:50:00,24.26,24.3,24.23,24.29,178336.0,22.0173,22.0536,21.9901,22.0445,178336.0
2019-12-12 15:00:00,24.29,24.36,24.28,24.36,366079.0,22.0445,22.1081,22.0355,22.1081,366079.0
2019-12-12 15:10:00,24.36,24.42,24.35,24.39,298005.0,22.1081,22.1625,22.099,22.1353,298005.0
2019-12-12 15:20:00,24.39,24.45,24.37,24.45,291279.0,22.1353,22.1898,22.1172,22.1898,291279.0
2019-12-12 15:30:00,24.45,24.51,24.39,24.43,714788.0,22.1898,22.2442,22.1353,22.1716,714788.0
2019-12-12 15:40:00,24.42,24.47,24.4,24.46,540248.0,22.1625,22.2079,22.1444,22.1988,540248.0
2019-12-12 15:50:00,24.46,24.47,24.3,24.3,1589554.0,22.1988,22.2079,22.0536,22.0536,1589554.0
2019-12-13 09:30:00,24.38,24.4,24.07,24.16,1101600.0,22.1262,22.1444,21.8449,21.9266,1101600.0
2019-12-13 09:40:00,24.16,24.25,24.09,24.12,430677.0,21.9266,22.0082,21.863,21.8903,430677.0
2019-12-13 09:50:00,24.11,24.27,24.08,24.21,401034.0,21.8812,22.0264,21.854,21.9719,401034.0
2019-12-13 10:00:00,24.21,24.64,24.19,24.54,893559.0,21.9719,22.3622,21.9538,22.2714,893559.0
2019-12-13 10:10:00,24.54,24.62,24.45,24.59,810346.0,22.2714,22.344,22.1898,22.3168,810346.0
2019-12-13 10:20:00,24.59,24.68,24.56,24.6,391678.0,22.3168,22.3985,22.2896,22.3259,391678.0
2019-12-13 10:30:00,24.59,24.6,24.36,24.42,735394.0,22.3168,22.3259,22.1081,22.1625,735394.0
2019-12-13 10:40:00,24.43,24.53,24.4,24.46,276253.0,22.1716,22.2624,22.1444,22.1988,276253.0
2019-12-13 10:50:00,24.46,24.5,24.23,24.24,249828.0,22.1988,22.2351,21.9901,21.9992,249828.0
2019-12-13 11:00:00,24.24,24.26,24.1,24.22,298856.0,21.9992,22.0173,21.8721,21.981,298856.0
2019-12-13 11:10:00,24.23,24.25,24.03,24.05,352095.0,21.9901,22.0082,21.8086,21.8267,352095.0
2019-12-13 11:20:00,24.05,24.13,24.01,24.1,254629.0,21.8267,21.8993,21.7904,21.8721,254629.0
2019-12-13 11:30:00,24.1,24.19,24.09,24.16,257901.0,21.8721,21.9538,21.863,21.9266,257901.0
2019-12-13 11:40:00,24.16,24.22,24.12,24.21,162798.0,21.9266,21.981,21.8903,21.9719,162798.0
2019-12-13 11:50:00,24.21,24.28,24.19,24.27,186743.0,21.9719,22.0355,21.9538,22.0264,186743.0
2019-12-13 12:00:00,24.27,24.27,24.14,24.19,202914.0,22.0264,22.0264,21.9084,21.9538,202914.0
2019-12-13 12:10:00,24.2,24.26,24.18,24.24,129777.0,21.9629,22.0173,21.9447,21.9992,129777.0
2019-12-13 12:20:00,24.24,24.29,24.2,24.26,151863.0,21.9992,22.0445,21.9629,22.0173,151863.0
2019-12-13 12:30:00,24.26,24.29,24.24,24.28,155983.0,22.0173,22.0445,21.9992,22.0355,155983.0
2019-12-13 12:40:00,24.28,24.31,24.24,24.28,133310.0,22.0355,22.0627,21.9992,22.0355,133310.0
2019-12-13 12:50:00,24.27,24.3,24.2,24.21,160936.0,22.0264,22.0536,21.9629,21.9719,160936.0
2019-12-13 13:00:00,24.21,24.26,24.19,24.23,161302.0,21.9719,22.0173,21.9538,21.9901,161302.0
2019-12-13 13:10:00,24.23,24.24,24.15,24.18,153519.0,21.9901,21.9992,21.9175,21.9447,153519.0
2019-12-13 13:20:00,24.18,24.21,24.15,24.17,92232.0,21.9447,21.9719,21.9175,21.9356,92232.0
2019-12-13 13:30:00,24.17,24.2,24.14,24.17,147153.0,21.9356,21.9629,21.9084,21.9356,147153.0
2019-12-13 13:40:00,24.17,24.19,24.14,24.18,108278.0,21.9356,21.9538,21.9084,21.9447,108278.0
2019-12-13 13:50:00,24.18,24.19,24.11,24.13,173539.0,21.9447,21.9538,21.8812,21.8993,173539.0
2019-12-13 14:00:00,24.13,24.15,23.98,24.0,323001.0,21.8993,21.9175,21.7632,21.7814,323001.0
2019-12-13 14:10:00,23.99,24.09,23.96,24.09,239076.0,21.7723,21.863,21.7451,21.863,239076.0
2019-12-13 14:20:00,24.09,24.1,24.04,24.05,134633.0,21.863,21.8721,21.8177,21.8267,134633.0
2019-12-13 14:30:00,24.05,24.08,24.0,24.03,149880.0,21.8267,21.854,21.7814,21.8086,149880.0
2019-12-13 14:40:00,24.04,24.05,23.99,24.0,139461.0,21.8177,21.8267,21.7723,21.7814,139461.0
2019-12-13 14:50:00,24.0,24.07,24.0,24.05,177102.0,21.7814,21.8449,21.7814,21.8267,177102.0
2019-12-13 15:00:00,24.05,24.06,24.0,24.02,193569.0,21.8267,21.8358,21.7814,21.7995,193569.0
2019-12-13 15:10:00,24.02,24.1,24.01,24.07,154324.0,21.7995,21.8721,21.7904,21.8449,154324.0
2019-12-13 15:20:00,24.07,24.08,24.02,24.05,194406.0,21.8449,21.854,21.7995,21.8267,194406.0
2019-12-13 15:30:00,24.05,24.08,24.03,24.05,248833.0,21.8267,21.854,21.8086,21.8267,248833.0
2019-12-13 15:40:00,24.05,24.06,24.02,24.05,295593.0,21.8267,21.8358,21.7995,21.8267,295593.0
2019-12-13 15:50:00,24.05,24.06,23.97,24.0,1082984.0,21.8267,21.8358,21.7541,21.7814,1082984.0
2019-12-16 09:30:00,24.25,24.51,24.25,24.43,432925.0,22.0082,22.2442,22.0082,22.1716,432925.0
2019-12-16 09:40:00,24.43,24.52,24.41,24.47,243205.0,22.1716,22.2533,22.1535,22.2079,243205.0
2019-12-16 09:50:00,24.47,24.55,24.43,24.46,320324.0,22.2079,22.2805,22.1716,22.1988,320324.0
2019-12-16 10:00:00,24.46,24.58,24.46,24.56,331485.0,22.1988,22.3077,22.1988,22.2896,331485.0
2019-12-16 10:10:00,24.55,24.56,24.49,24.53,184133.0,22.2805,22.2896,22.2261,22.2624,184133.0
2019-12-16 10:20:00,24.54,24.68,24.5,24.67,321816.0,22.2714,22.3985,22.2351,22.3894,321816.0
2019-12-16 10:30:00,24.67,24.74,24.63,24.71,284298.0,22.3894,22.4529,22.3531,22.4257,284298.0
2019-12-16 10:40:00,24.71,24.73,24.62,24.69,245373.0,22.4257,22.4439,22.344,22.4076,245373.0
2019-12-16 10:50:00,24.69,24.73,24.63,24.73,422144.0,22.4076,22.4439,22.3531,22.4439,422144.0
2019-12-16 11:00:00,24.73,24.77,24.63,24.68,247053.0,22.4439,22.4802,22.3531,22.3985,247053.0
2019-12-16 11:10:00,24.68,24.7,24.6,24.6,266887.0,22.3985,22.4166,22.3259,22.3259,266887.0
2019-12-16 11:20:00,24.6,24.64,24.55,24.62,282744.0,22.3259,22.3622,22.2805,22.344,282744.0
2019-12-16 11:30:00,24.62,24.7,24.62,24.65,156147.0,22.344,22.4166,22.344,22.3713,156147.0
2019-12-16 11:40:00,24.65,24.67,24.55,24.57,196529.0,22.3713,22.3894,22.2805,22.2987,196529.0
2019-12-16 11:50:00,24.57,24.58,24.49,24.52,294545.0,22.2987,22.3077,22.2261,22.2533,294545.0
2019-12-16 12:00:00,24.52,24.56,24.51,24.54,152114.0,22.2533,22.2896,22.2442,22.2714,152114.0
2019-12-16 12:10:00,24.54,24.61,24.52,24.52,207440.0,22.2714,22.335,22.2533,22.2533,207440.0
2019-12-16 12:20:00,24.52,24.52,24.44,24.46,275393.0,22.2533,22.2533,22.1807,22.1988,275393.0
2019-12-16 12:30:00,24.46,24.5,24.44,24.5,117925.0,22.1988,22.2351,22.1807,22.2351,117925.0
2019-12-16 12:40:00,24.5,24.51,24.45,24.47,125182.0,22.2351,22.2442,22.1898,22.2079,125182.0
2019-12-16 12:50:00,24.47,24.52,24.47,24.51,150870.0,22.2079,22.2533,22.2079,22.2442,150870.0
2019-12-16 13:00:00,24.51,24.53,24.48,24.5,119563.0,22.2442,22.2624,22.217,22.2351,119563.0
2019-12-16 13:10:00,24.5,24.52,24.46,24.48,183504.0,22.2351,22.2533,22.1988,22.217,183504.0
2019-12-16 13:20:00,24.48,24.51,24.48,24.49,118848.0,22.217,22.2442,22.217,22.2261,118848.0
2019-12-16 13:30:00,24.5,24.56,24.49,24.54,99378.0,22.2351,22.2896,22.2261,22.2714,99378.0
2019-12-16 13:40:00,24.54,24.56,24.51,24.52,126725.0,22.2714,22.2896,22.2442,22.2533,126725.0
2019-12-16 13:50:00,24.52,24.54,24.47,24.51,138812.0,22.2533,22.2714,22.2079,22.2442,138812.0
2019-12-16 14:00:00,24.51,24.51,24.43,24.45,195695.0,22.2442,22.2442,22.1716,22.1898,195695.0
2019-12-16 14:10:00,24.46,24.5,24.45,24.46,132226.0,22.1988,22.2351,22.1898,22.1988,132226.0
2019-12-16 14:20:00,24.46,24.47,24.39,24.41,174711.0,22.1988,22.2079,22.1353,22.1535,174711.0
2019-12-16 14:30:00,24.42,24.43,24.38,24.39,185208.0,22.1625,22.1716,22.1262,22.1353,185208.0
2019-12-16 14:40:00,24.39,24.4,24.34,24.35,245226.0,22.1353,22.1444,22.0899,22.099,245226.0
2019-12-16 14:50:00,24.35,24.36,24.31,24.34,131720.0,22.099,22.1081,22.0627,22.0899,131720.0
2019-12-16 15:00:00,24.33,24.37,24.29,24.35,153103.0,22.0809,22.1172,22.0445,22.099,153103.0
2019-12-16 15:10:00,24.35,24.37,24.33,24.35,133915.0,22.099,22.1172,22.0809,22.099,133915.0
2019-12-16 15:20:00,24.35,24.41,24.33,24.36,208056.0,22.099,22.1535,22.0809,22.1081,208056.0
2019-12-16 15:30:00,24.36,24.38,24.33,24.36,289627.0,22.1081,22.1262,22.0809,22.1081,289627.0
2019-12-16 15:40:00,24.36,24.37,24.33,24.35,273230.0,22.1081,22.1172,22.0809,22.099,273230.0
2019-12-16 15:50:00,24.35,24.4,24.33,24.35,642292.0,22.099,22.1444,22.0809,22.099,642292.0
2019-12-17 09:30:00,24.35,24.5,24.29,24.43,550964.0,22.099,22.2351,22.0445,22.1716,550964.0
2019-12-17 09:40:00,24.43,24.58,24.4,24.56,428946.0,22.1716,22.3077,22.1444,22.2896,428946.0
2019-12-17 09:50:00,24.56,24.7,24.55,24.69,271938.0,22.2896,22.4166,22.2805,22.4076,271938.0
2019-12-17 10:00:00,24.69,24.76,24.65,24.7,534380.0,22.4076,22.4711,22.3713,22.4166,534380.0
2019-12-17 10:10:00,24.7,24.76,24.67,24.73,419990.0,22.4166,22.4711,22.3894,22.4439,419990.0
2019-12-17 10:20:00,24.73,24.76,24.66,24.66,264087.0,22.4439,22.4711,22.3803,22.3803,264087.0
2019-12-17 10:30:00,24.65,24.74,24.64,24.71,278994.0,22.3713,22.4529,22.3622,22.4257,278994.0
2019-12-17 10:40:00,24.71,24.75,24.69,24.73,232639.0,22.4257,22.462,22.4076,22.4439,232639.0
2019-12-17 10:50:00,24.73,24.75,24.69,24.73,267246.0,22.4439,22.462,22.4076,22.4439,267246.0
2019-12-17 11:00:00,24.73,24.75,24.69,24.71,265152.0,22.4439,22.462,22.4076,22.4257,265152.0
2019-12-17 11:10:00,24.71,24.75,24.63,24.7,328049.0,22.4257,22.462,22.3531,22.4166,328049.0
2019-12-17 11:20:00,24.7,24.75,24.66,24.73,189825.0,22.4166,22.462,22.3803,22.4439,189825.0
2019-12-17 11:30:00,24.74,24.75,24.62,24.68,221089.0,22.4529,22.462,22.344,22.3985,221089.0
2019-12-17 11:40:00,24.68,24.7,24.61,24.68,260600.0,22.3985,22.4166,22.335,22.3985,260600.0
2019-12-17 11:50:00,24.67,24.73,24.65,24.73,146504.0,22.3894,22.4439,22.3713,22.4439,146504.0
2019-12-17 12:00:00,24.73,24.73,24.67,24.68,150497.0,22.4439,22.4439,22.3894,22.3985,150497.0
2019-12-17 12:10:00,24.68,24.75,24.66,24.74,144313.0,22.3985,22.462,22.3803,22.4529,144313.0
2019-12-17 12:20:00,24.73,24.8,24.73,24.77,377493.0,22.4439,22.5074,22.4439,22.4802,377493.0
2019-12-17 12:30:00,24.76,24.79,24.71,24.73,182296.0,22.4711,22.4983,22.4257,22.4439,182296.0
2019-12-17 12:40:00,24.72,24.79,24.71,24.79,302654.0,22.4348,22.4983,22.4257,22.4983,302654.0
2019-12-17 12:50:00,24.79,24.82,24.73,24.73,178948.0,22.4983,22.5256,22.4439,22.4439,178948.0
2019-12-17 13:00:00,24.74,24.8,24.74,24.8,188188.0,22.4529,22.5074,22.4529,22.5074,188188.0
2019-12-17 13:10:00,24.8,24.81,24.72,24.73,184668.0,22.5074,22.5165,22.4348,22.4439,184668.0
2019-12-17 13:20:00,24.73,24.75,24.69,24.73,199537.0,22.4439,22.462,22.4076,22.4439,199537.0
2019-12-17 13:30:00,24.73,24.74,24.68,24.71,172625.0,22.4439,22.4529,22.3985,22.4257,172625.0
2019-12-17 13:40:00,24.71,24.75,24.71,24.73,126018.0,22.4257,22.462,22.4257,22.4439,126018.0
2019-12-17 13:50:00,24.73,24.78,24.73,24.74,142164.0,22.4439,22.4893,22.4439,22.4529,142164.0
2019-12-17 14:00:00,24.75,24.77,24.7,24.71,132214.0,22.462,22.4802,22.4166,22.4257,132214.0
2019-12-17 14:10:00,24.71,24.74,24.69,24.73,127118.0,22.4257,22.4529,22.4076,22.4439,127118.0
2019-12-17 14:20:00,24.72,24.76,24.7,24.7,168993.0,22.4348,22.4711,22.4166,22.4166,168993.0
2019-12-17 14:30:00,24.7,24.77,24.69,24.76,160633.0,22.4166,22.4802,22.4076,22.4711,160633.0
2019-12-17 14:40:00,24.77,24.79,24.74,24.76,191024.0,22.4802,22.4983,22.4529,22.4711,191024.0
2019-12-17 14:50:00,24.75,24.78,24.65,24.67,194986.0,22.462,22.4893,22.3713,22.3894,194986.0
2019-12-17 15:00:00,24.66,24.69,24.59,24.61,248598.0,22.3803,22.4076,22.3168,22.335,248598.0
2019-12-17 15:10:00,24.62,24.63,24.54,24.56,397913.0,22.344,22.3531,22.2714,22.2896,397913.0
2019-12-17 15:20:00,24.56,24.63,24.53,24.63,464469.0,22.2896,22.3531,22.2624,22.3531,464469.0
2019-12-17 15:30:00,24.63,24.66,24.6,24.63,294328.0,22.3531,22.3803,22.3259,22.3531,294328.0
2019-12-17 15:40:00,24.63,24.66,24.61,24.62,339340.0,22.3531,22.3803,22.335,22.344,339340.0
2019-12-17 15:50:00,24.63,24.71,24.6,24.69,1032273.0,22.3531,22.4257,22.3259,22.4076,1032273.0
2019-12-18 09:30:00,24.54,24.63,24.34,24.62,629968.0,22.2714,22.3531,22.0899,22.344,629968.0
2019-12-18 09:40:00,24.62,24.65,24.49,24.59,387233.0,22.344,22.3713,22.2261,22.3168,387233.0
2019-12-18 09:50:00,24.59,24.67,24.47,24.49,327802.0,22.3168,22.3894,22.2079,22.2261,327802.0
2019-12-18 10:00:00,24.49,24.5,24.39,24.44,381357.0,22.2261,22.2351,22.1353,22.1807,381357.0
2019-12-18 10:10:00,24.43,24.46,24.4,24.42,163009.0,22.1716,22.1988,22.1444,22.1625,163009.0
2019-12-18 10:20:00,24.42,24.43,24.34,24.35,263506.0,22.1625,22.1716,22.0899,22.099,263506.0
2019-12-18 10:30:00,24.35,24.65,24.35,24.54,547034.0,22.099,22.3713,22.099,22.2714,547034.0
2019-12-18 10:40:00,24.53,24.57,24.44,24.5,187031.0,22.2624,22.2987,22.1807,22.2351,187031.0
2019-12-18 10:50:00,24.5,24.61,24.45,24.61,211918.0,22.2351,22.335,22.1898,22.335,211918.0
2019-12-18 11:00:00,24.61,24.61,24.52,24.54,197841.0,22.335,22.335,22.2533,22.2714,197841.0
2019-12-18 11:10:00,24.54,24.63,24.53,24.63,147287.0,22.2714,22.3531,22.2624,22.3531,147287.0
2019-12-18 11:20:00,24.63,24.67,24.58,24.59,266141.0,22.3531,22.3894,22.3077,22.3168,266141.0
2019-12-18 11:30:00,24.59,24.63,24.58,24.6,151922.0,22.3168,22.3531,22.3077,22.3259,151922.0
2019-12-18 11:40:00,24.6,24.62,24.52,24.62,161019.0,22.3259,22.344,22.2533,22.344,161019.0
2019-12-18 11:50:00,24.62,24.63,24.58,24.63,106565.0,22.344,22.3531,22.3077,22.3531,106565.0
2019-12-18 12:00:00,24.62,24.66,24.6,24.65,150216.0,22.344,22.3803,22.3259,22.3713,150216.0
2019-12-18 12:10:00,24.64,24.74,24.64,24.7,153174.0,22.3622,22.4529,22.3622,22.4166,153174.0
2019-12-18 12:20:00,24.7,24.75,24.69,24.75,112104.0,22.4166,22.462,22.4076,22.462,112104.0
2019-12-18 12:30:00,24.75,24.78,24.73,24.74,202238.0,22.462,22.4893,22.4439,22.4529,202238.0
2019-12-18 12:40:00,24.73,24.76,24.72,24.73,115650.0,22.4439,22.4711,22.4348,22.4439,115650.0
2019-12-18 12:50:00,24.73,24.75,24.69,24.7,107548.0,22.4439,22.462,22.4076,22.4166,107548.0
2019-12-18 13:00:00,24.7,24.72,24.68,24.69,155245.0,22.4166,22.4348,22.3985,22.4076,155245.0
2019-12-18 13:10:00,24.7,24.74,24.69,24.73,132891.0,22.4166,22.4529,22.4076,22.4439,132891.0
2019-12-18 13:20:00,24.74,24.74,24.7,24.71,140020.0,22.4529,22.4529,22.4166,22.4257,140020.0
2019-12-18 13:30:00,24.7,24.71,24.66,24.67,148834.0,22.4166,22.4257,22.3803,22.3894,148834.0
2019-12-18 13:40:00,24.68,24.68,24.62,24.66,177950.0,22.3985,22.3985,22.344,22.3803,177950.0
2019-12-18 13:50:00,24.66,24.67,24.6,24.62,181218.0,22.3803,22.3894,22.3259,22.344,181218.0
2019-12-18 14:00:00,24.62,24.65,24.56,24.56,185655.0,22.344,22.3713,22.2896,22.2896,185655.0
2019-12-18 14:10:00,24.57,24.61,24.55,24.56,161542.0,22.2987,22.335,22.2805,22.2896,161542.0
2019-12-18 14:20:00,24.57,24.58,24.53,24.54,136195.0,22.2987,22.3077,22.2624,22.2714,136195.0
2019-12-18 14:30:00,24.54,24.61,24.52,24.61,164180.0,22.2714,22.335,22.2533,22.335,164180.0
2019-12-18 14:40:00,24.61,24.61,24.55,24.58,133185.0,22.335,22.335,22.2805,22.3077,133185.0
2019-12-18 14:50:00,24.58,24.6,24.57,24.59,126508.0,22.3077,22.3259,22.2987,22.3168,126508.0
2019-12-18 15:00:00,24.59,24.6,24.54,24.54,231974.0,22.3168,22.3259,22.2714,22.2714,231974.0
2019-12-18 15:10:00,24.54,24.58,24.52,24.55,163623.0,22.2714,22.3077,22.2533,22.2805,163623.0
2019-12-18 15:20:00,24.55,24.55,24.52,24.53,205206.0,22.2805,22.2805,22.2533,22.2624,205206.0
2019-12-18 15:30:00,24.54,24.55,24.48,24.51,422810.0,22.2714,22.2805,22.217,22.2442,422810.0
2019-12-18 15:40:00,24.5,24.55,24.49,24.54,553617.0,22.2351,22.2805,22.2261,22.2714,553617.0
2019-12-18 15:50:00,24.54,24.58,24.51,24.54,690538.0,22.2714,22.3077,22.2442,22.2714,690538.0
2019-12-19 09:30:00,24.46,24.67,24.44,24.62,442640.0,22.1988,22.3894,22.1807,22.344,442640.0
2019-12-19 09:40:00,24.62,24.8,24.6,24.75,360296.0,22.344,22.5074,22.3259,22.462,360296.0
2019-12-19 09:50:00,24.75,24.77,24.67,24.73,146521.0,22.462,22.4802,22.3894,22.4439,146521.0
2019-12-19 10:00:00,24.73,24.74,24.67,24.73,159465.0,22.4439,22.4529,22.3894,22.4439,159465.0
2019-12-19 10:10:00,24.73,24.8,24.71,24.72,232627.0,22.4439,22.5074,22.4257,22.4348,232627.0
2019-12-19 10:20:00,24.72,24.73,24.66,24.69,125676.0,22.4348,22.4439,22.3803,22.4076,125676.0
2019-12-19 10:30:00,24.7,24.79,24.67,24.77,106782.0,22.4166,22.4983,22.3894,22.4802,106782.0
2019-12-19 10:40:00,24.77,24.79,24.71,24.76,152290.0,22.4802,22.4983,22.4257,22.4711,152290.0
2019-12-19 10:50:00,24.77,24.77,24.66,24.69,232683.0,22.4802,22.4802,22.3803,22.4076,232683.0
2019-12-19 11:00:00,24.7,24.76,24.68,24.72,151022.0,22.4166,22.4711,22.3985,22.4348,151022.0
2019-12-19 11:10:00,24.72,24.73,24.67,24.68,197250.0,22.4348,22.4439,22.3894,22.3985,197250.0
2019-12-19 11:20:00,24.68,24.76,24.66,24.68,241145.0,22.3985,22.4711,22.3803,22.3985,241145.0
2019-12-19 11:30:00,24.68,24.72,24.65,24.7,157829.0,22.3985,22.4348,22.3713,22.4166,157829.0
2019-12-19 11:40:00,24.7,24.7,24.62,24.63,181324.0,22.4166,22.4166,22.344,22.3531,181324.0
2019-12-19 11:50:00,24.63,24.66,24.6,24.63,199213.0,22.3531,22.3803,22.3259,22.3531,199213.0
2019-12-19 12:00:00,24.64,24.65,24.58,24.62,124469.0,22.3622,22.3713,22.3077,22.344,124469.0
2019-12-19 12:10:00,24.62,24.69,24.6,24.62,137117.0,22.344,22.4076,22.3259,22.344,137117.0
2019-12-19 12:20:00,24.62,24.65,24.6,24.62,158875.0,22.344,22.3713,22.3259,22.344,158875.0
2019-12-19 12:30:00,24.62,24.66,24.59,24.65,174809.0,22.344,22.3803,22.3168,22.3713,174809.0
2019-12-19 12:40:00,24.65,24.66,24.58,24.59,124200.0,22.3713,22.3803,22.3077,22.3168,124200.0
2019-12-19 12:50:00,24.6,24.62,24.54,24.57,213220.0,22.3259,22.344,22.2714,22.2987,213220.0
2019-12-19 13:00:00,24.57,24.62,24.55,24.59,186483.0,22.2987,22.344,22.2805,22.3168,186483.0
2019-12-19 13:10:00,24.59,24.64,24.59,24.6,230081.0,22.3168,22.3622,22.3168,22.3259,230081.0
2019-12-19 13:20:00,24.6,24.61,24.56,24.57,123385.0,22.3259,22.335,22.2896,22.2987,123385.0
2019-12-19 13:30:00,24.57,24.6,24.55,24.58,135679.0,22.2987,22.3259,22.2805,22.3077,135679.0
2019-12-19 13:40:00,24.58,24.62,24.56,24.57,131673.0,22.3077,22.344,22.2896,22.2987,131673.0
2019-12-19 13:50:00,24.58,24.58,24.52,24.55,123671.0,22.3077,22.3077,22.2533,22.2805,123671.0
2019-12-19 14:00:00,24.55,24.59,24.53,24.57,119539.0,22.2805,22.3168,22.2624,22.2987,119539.0
2019-12-19 14:10:00,24.56,24.56,24.5,24.5,151950.0,22.2896,22.2896,22.2351,22.2351,151950.0
2019-12-19 14:20:00,24.51,24.53,24.45,24.5,217655.0,22.2442,22.2624,22.1898,22.2351,217655.0
2019-12-19 14:30:00,24.5,24.5,24.46,24.47,208590.0,22.2351,22.2351,22.1988,22.2079,208590.0
2019-12-19 14:40:00,24.48,24.48,24.4,24.42,349107.0,22.217,22.217,22.1444,22.1625,349107.0
2019-12-19 14:50:00,24.42,24.43,24.38,24.42,225127.0,22.1625,22.1716,22.1262,22.1625,225127.0
2019-12-19 15:00:00,24.41,24.44,24.39,24.41,231214.0,22.1535,22.1807,22.1353,22.1535,231214.0
2019-12-19 15:10:00,24.41,24.42,24.34,24.42,394712.0,22.1535,22.1625,22.0899,22.1625,394712.0
2019-12-19 15:20:00,24.41,24.44,24.4,24.41,162064.0,22.1535,22.1807,22.1444,22.1535,162064.0
2019-12-19 15:30:00,24.41,24.45,24.4,24.41,250941.0,22.1535,22.1898,22.1444,22.1535,250941.0
2019-12-19 15:40:00,24.41,24.48,24.4,24.45,357534.0,22.1535,22.217,22.1444,22.1898,357534.0
2019-12-19 15:50:00,24.46,24.49,24.42,24.47,982223.0,22.1988,22.2261,22.1625,22.2079,982223.0
2019-12-20 09:30:00,24.6,24.62,24.38,24.58,1499443.0,22.3259,22.344,22.1262,22.3077,1499443.0
2019-12-20 09:40:00,24.59,24.67,24.5,24.56,168868.0,22.3168,22.3894,22.2351,22.2896,168868.0
2019-12-20 09:50:00,24.55,24.58,24.5,24.55,95184.0,22.2805,22.3077,22.2351,22.2805,95184.0
2019-12-20 10:00:00,24.56,24.63,24.5,24.61,302266.0,22.2896,22.3531,22.2351,22.335,302266.0
2019-12-20 10:10:00,24.61,24.62,24.51,24.57,222853.0,22.335,22.344,22.2442,22.2987,222853.0
2019-12-20 10:20:00,24.56,24.61,24.54,24.59,135511.0,22.2896,22.335,22.2714,22.3168,135511.0
2019-12-20 10:30:00,24.59,24.59,24.52,24.56,172600.0,22.3168,22.3168,22.2533,22.2896,172600.0
2019-12-20 10:40:00,24.56,24.62,24.52,24.59,168736.0,22.2896,22.344,22.2533,22.3168,168736.0
2019-12-20 10:50:00,24.6,24.62,24.54,24.57,136597.0,22.3259,22.344,22.2714,22.2987,136597.0
2019-12-20 11:00:00,24.57,24.68,24.55,24.65,207106.0,22.2987,22.3985,22.2805,22.3713,207106.0
2019-12-20 11:10:00,24.65,24.71,24.61,24.69,189078.0,22.3713,22.4257,22.335,22.4076,189078.0
2019-12-20 11:20:00,24.69,24.79,24.68,24.78,152538.0,22.4076,22.4983,22.3985,22.4893,152538.0
2019-12-20 11:30:00,24.78,24.81,24.72,24.73,205837.0,22.4893,22.5165,22.4348,22.4439,205837.0
2019-12-20 11:40:00,24.73,24.79,24.69,24.78,139443.0,22.4439,22.4983,22.4076,22.4893,139443.0
2019-12-20 11:50:00,24.78,24.8,24.72,24.75,131606.0,22.4893,22.5074,22.4348,22.462,131606.0
2019-12-20 12:00:00,24.74,24.76,24.7,24.73,87858.0,22.4529,22.4711,22.4166,22.4439,87858.0
2019-12-20 12:10:00,24.72,24.73,24.66,24.69,112824.0,22.4348,22.4439,22.3803,22.4076,112824.0
2019-12-20 12:20:00,24.69,24.7,24.62,24.69,136018.0,22.4076,22.4166,22.344,22.4076,136018.0
2019-12-20 12:30:00,24.69,24.7,24.65,24.68,116746.0,22.4076,22.4166,22.3713,22.3985,116746.0
2019-12-20 12:40:00,24.68,24.7,24.66,24.67,72733.0,22.3985,22.4166,22.3803,22.3894,72733.0
2019-12-20 12:50:00,24.67,24.68,24.63,24.67,93644.0,22.3894,22.3985,22.3531,22.3894,93644.0
2019-12-20 13:00:00,24.67,24.67,24.6,24.64,144423.0,22.3894,22.3894,22.3259,22.3622,144423.0
2019-12-20 13:10:00,24.65,24.66,24.61,24.64,58626.0,22.3713,22.3803,22.335,22.3622,58626.0
2019-12-20 13:20:00,24.64,24.65,24.58,24.6,112281.0,22.3622,22.3713,22.3077,22.3259,112281.0
2019-12-20 13:30:00,24.6,24.63,24.56,24.56,184246.0,22.3259,22.3531,22.2896,22.2896,184246.0
2019-12-20 13:40:00,24.56,24.57,24.53,24.55,82051.0,22.2896,22.2987,22.2624,22.2805,82051.0
2019-12-20 13:50:00,24.55,24.57,24.49,24.51,143561.0,22.2805,22.2987,22.2261,22.2442,143561.0
2019-12-20 14:00:00,24.51,24.53,24.48,24.48,126267.0,22.2442,22.2624,22.217,22.217,126267.0
2019-12-20 14:10:00,24.49,24.5,24.45,24.48,127592.0,22.2261,22.2351,22.1898,22.217,127592.0
2019-12-20 14:20:00,24.48,24.52,24.46,24.5,166845.0,22.217,22.2533,22.1988,22.2351,166845.0
2019-12-20 14:30:00,24.5,24.53,24.49,24.51,99820.0,22.2351,22.2624,22.2261,22.2442,99820.0
2019-12-20 14:40:00,24.51,24.57,24.5,24.53,140362.0,22.2442,22.2987,22.2351,22.2624,140362.0
2019-12-20 14:50:00,24.53,24.54,24.44,24.45,348433.0,22.2624,22.2714,22.1807,22.1898,348433.0
2019-12-20 15:00:00,24.45,24.46,24.35,24.4,264750.0,22.1898,22.1988,22.099,22.1444,264750.0
2019-12-20 15:10:00,24.4,24.42,24.36,24.38,193051.0,22.1444,22.1625,22.1081,22.1262,193051.0
2019-12-20 15:20:00,24.37,24.47,24.35,24.46,273714.0,22.1172,22.2079,22.099,22.1988,273714.0
2019-12-20 15:30:00,24.45,24.51,24.42,24.48,464798.0,22.1898,22.2442,22.1625,22.217,464798.0
2019-12-20 15:40:00,24.48,24.51,24.43,24.44,289005.0,22.217,22.2442,22.1716,22.1807,289005.0
2019-12-20 15:50:00,24.45,24.52,24.44,24.49,889648.0,22.1898,22.2533,22.1807,22.2261,889648.0
2019-12-23 09:30:00,24.48,24.68,24.46,24.53,338346.0,22.217,22.3985,22.1988,22.2624,338346.0
2019-12-23 09:40:00,24.53,24.62,24.49,24.54,185780.0,22.2624,22.344,22.2261,22.2714,185780.0
2019-12-23 09:50:00,24.53,24.59,24.48,24.58,178232.0,22.2624,22.3168,22.217,22.3077,178232.0
2019-12-23 10:00:00,24.58,24.64,24.57,24.64,276724.0,22.3077,22.3622,22.2987,22.3622,276724.0
2019-12-23 10:10:00,24.63,24.69,24.58,24.64,167077.0,22.3531,22.4076,22.3077,22.3622,167077.0
2019-12-23 10:20:00,24.64,24.66,24.57,24.66,223129.0,22.3622,22.3803,22.2987,22.3803,223129.0
2019-12-23 10:30:00,24.65,24.74,24.61,24.72,189929.0,22.3713,22.4529,22.335,22.4348,189929.0
2019-12-23 10:40:00,24.72,24.81,24.7,24.79,273512.0,22.4348,22.5165,22.4166,22.4983,273512.0
2019-12-23 10:50:00,24.79,24.82,24.74,24.76,205567.0,22.4983,22.5256,22.4529,22.4711,205567.0
2019-12-23 11:00:00,24.76,24.77,24.7,24.71,189962.0,22.4711,22.4802,22.4166,22.4257,189962.0
2019-12-23 11:10:00,24.71,24.78,24.7,24.76,129025.0,22.4257,22.4893,22.4166,22.4711,129025.0
2019-12-23 11:20:00,24.76,24.84,24.73,24.82,177932.0,22.4711,22.5437,22.4439,22.5256,177932.0
2019-12-23 11:30:00,24.81,24.86,24.8,24.81,210447.0,22.5165,22.5619,22.5074,22.5165,210447.0
2019-12-23 11:40:00,24.81,24.84,24.76,24.81,232517.0,22.5165,22.5437,22.4711,22.5165,232517.0
2019-12-23 11:50:00,24.8,24.88,24.8,24.85,294322.0,22.5074,22.58,22.5074,22.5528,294322.0
2019-12-23 12:00:00,24.86,24.95,24.84,24.92,401767.0,22.5619,22.6435,22.5437,22.6163,401767.0
2019-12-23 12:10:00,24.91,24.91,24.83,24.9,224791.0,22.6072,22.6072,22.5346,22.5982,224791.0
2019-12-23 12:20:00,24.9,24.95,24.85,24.94,222068.0,22.5982,22.6435,22.5528,22.6345,222068.0
2019-12-23 12:30:00,24.94,24.95,24.84,24.87,185633.0,22.6345,22.6435,22.5437,22.5709,185633.0
2019-12-23 12:40:00,24.86,24.91,24.85,24.88,128419.0,22.5619,22.6072,22.5528,22.58,128419.0
2019-12-23 12:50:00,24.87,24.91,24.86,24.87,112992.0,22.5709,22.6072,22.5619,22.5709,112992.0
2019-12-23 13:00:00,24.87,24.94,24.85,24.93,214804.0,22.5709,22.6345,22.5528,22.6254,214804.0
2019-12-23 13:10:00,24.94,24.94,24.89,24.9,173270.0,22.6345,22.6345,22.5891,22.5982,173270.0
2019-12-23 13:20:00,24.9,24.93,24.86,24.89,146279.0,22.5982,22.6254,22.5619,22.5891,146279.0
2019-12-23 13:30:00,24.89,24.89,24.81,24.85,187490.0,22.5891,22.5891,22.5165,22.5528,187490.0
2019-12-23 13:40:00,24.86,24.91,24.85,24.87,125463.0,22.5619,22.6072,22.5528,22.5709,125463.0
2019-12-23 13:50:00,24.87,24.89,24.85,24.88,183818.0,22.5709,22.5891,22.5528,22.58,183818.0
2019-12-23 14:00:00,24.88,24.9,24.85,24.86,157654.0,22.58,22.5982,22.5528,22.5619,157654.0
2019-12-23 14:10:00,24.85,24.89,24.83,24.85,212972.0,22.5528,22.5891,22.5346,22.5528,212972.0
2019-12-23 14:20:00,24.85,24.87,24.84,24.85,151208.0,22.5528,22.5709,22.5437,22.5528,151208.0
2019-12-23 14:30:00,24.85,24.86,24.78,24.8,228622.0,22.5528,22.5619,22.4893,22.5074,228622.0
2019-12-23 14:40:00,24.8,24.82,24.77,24.82,131050.0,22.5074,22.5256,22.4802,22.5256,131050.0
2019-12-23 14:50:00,24.82,24.87,24.81,24.84,204010.0,22.5256,22.5709,22.5165,22.5437,204010.0
2019-12-23 15:00:00,24.84,24.87,24.83,24.85,175558.0,22.5437,22.5709,22.5346,22.5528,175558.0
2019-12-23 15:10:00,24.85,24.88,24.8,24.85,184340.0,22.5528,22.58,22.5074,22.5528,184340.0
2019-12-23 15:20:00,24.85,24.93,24.83,24.93,266565.0,22.5528,22.6254,22.5346,22.6254,266565.0
2019-12-23 15:30:00,24.94,24.94,24.87,24.91,389792.0,22.6345,22.6345,22.5709,22.6072,389792.0
2019-12-23 15:40:00,24.9,24.95,24.89,24.9,362357.0,22.5982,22.6435,22.5891,22.5982,362357.0
2019-12-23 15:50:00,24.91,24.93,24.87,24.9,759421.0,22.6072,22.6254,22.5709,22.5982,759421.0
2019-12-24 09:30:00,24.91,25.24,24.9,25.17,558353.0,22.6072,22.9067,22.5982,22.8432,558353.0
2019-12-24 09:40:00,25.17,25.34,25.14,25.23,482500.0,22.8432,22.9975,22.816,22.8977,482500.0
2019-12-24 09:50:00,25.23,25.26,25.12,25.16,238170.0,22.8977,22.9249,22.7978,22.8341,238170.0
2019-12-24 10:00:00,25.16,25.21,25.11,25.21,248559.0,22.8341,22.8795,22.7887,22.8795,248559.0
2019-12-24 10:10:00,25.21,25.21,25.07,25.07,197285.0,22.8795,22.8795,22.7524,22.7524,197285.0
2019-12-24 10:20:00,25.07,25.13,25.03,25.08,247565.0,22.7524,22.8069,22.7161,22.7615,247565.0
2019-12-24 10:30:00,25.09,25.11,25.0,25.05,191776.0,22.7706,22.7887,22.6889,22.7343,191776.0
2019-12-24 10:40:00,25.04,25.09,25.01,25.07,262374.0,22.7252,22.7706,22.698,22.7524,262374.0
2019-12-24 10:50:00,25.07,25.09,25.0,25.04,257656.0,22.7524,22.7706,22.6889,22.7252,257656.0
2019-12-24 11:00:00,25.04,25.04,24.88,24.91,308461.0,22.7252,22.7252,22.58,22.6072,308461.0
2019-12-24 11:10:00,24.91,25.01,24.9,25.0,131151.0,22.6072,22.698,22.5982,22.6889,131151.0
2019-12-24 11:20:00,24.99,25.04,24.99,25.03,117240.0,22.6798,22.7252,22.6798,22.7161,117240.0
2019-12-24 11:30:00,25.04,25.09,25.01,25.05,194777.0,22.7252,22.7706,22.698,22.7343,194777.0
2019-12-24 11:40:00,25.05,25.05,24.96,25.0,139819.0,22.7343,22.7343,22.6526,22.6889,139819.0
2019-12-24 11:50:00,25.0,25.0,24.93,24.96,129721.0,22.6889,22.6889,22.6254,22.6526,129721.0
2019-12-24 12:00:00,24.97,25.0,24.95,24.96,151695.0,22.6617,22.6889,22.6435,22.6526,151695.0
2019-12-24 12:10:00,24.96,24.97,24.92,24.96,118833.0,22.6526,22.6617,22.6163,22.6526,118833.0
2019-12-24 12:20:00,24.96,24.96,24.88,24.89,173921.0,22.6526,22.6526,22.58,22.5891,173921.0
2019-12-24 12:30:00,24.89,24.93,24.87,24.89,172491.0,22.5891,22.6254,22.5709,22.5891,172491.0
2019-12-24 12:40:00,24.89,24.89,24.78,24.84,402016.0,22.5891,22.5891,22.4893,22.5437,402016.0
2019-12-24 12:50:00,24.84,24.9,24.83,24.87,463478.0,22.5437,22.5982,22.5346,22.5709,463478.0
2019-12-26 09:30:00,24.93,24.99,24.78,24.88,337659.0,22.6254,22.6798,22.4893,22.58,337659.0
2019-12-26 09:40:00,24.88,24.93,24.74,24.83,213930.0,22.58,22.6254,22.4529,22.5346,213930.0
2019-12-26 09:50:00,24.83,24.86,24.69,24.7,197036.0,22.5346,22.5619,22.4076,22.4166,197036.0
2019-12-26 10:00:00,24.71,24.78,24.69,24.74,176816.0,22.4257,22.4893,22.4076,22.4529,176816.0
2019-12-26 10:10:00,24.73,24.78,24.68,24.73,194313.0,22.4439,22.4893,22.3985,22.4439,194313.0
2019-12-26 10:20:00,24.73,24.83,24.72,24.8,148325.0,22.4439,22.5346,22.4348,22.5074,148325.0
2019-12-26 10:30:00,24.8,24.85,24.78,24.82,170766.0,22.5074,22.5528,22.4893,22.5256,170766.0
2019-12-26 10:40:00,24.82,24.84,24.72,24.73,304083.0,22.5256,22.5437,22.4348,22.4439,304083.0
2019-12-26 10:50:00,24.74,24.76,24.69,24.72,163169.0,22.4529,22.4711,22.4076,22.4348,163169.0
2019-12-26 11:00:00,24.73,24.77,24.71,24.75,121042.0,22.4439,22.4802,22.4257,22.462,121042.0
2019-12-26 11:10:00,24.75,24.76,24.71,24.73,135431.0,22.462,22.4711,22.4257,22.4439,135431.0
2019-12-26 11:20:00,24.73,24.73,24.67,24.71,158994.0,22.4439,22.4439,22.3894,22.4257,158994.0
2019-12-26 11:30:00,24.71,24.74,24.69,24.69,91681.0,22.4257,22.4529,22.4076,22.4076,91681.0
2019-12-26 11:40:00,24.7,24.76,24.69,24.74,108449.0,22.4166,22.4711,22.4076,22.4529,108449.0
2019-12-26 11:50:00,24.74,24.77,24.7,24.7,110836.0,22.4529,22.4802,22.4166,22.4166,110836.0
2019-12-26 12:00:00,24.71,24.73,24.67,24.7,150352.0,22.4257,22.4439,22.3894,22.4166,150352.0
2019-12-26 12:10:00,24.7,24.71,24.63,24.66,148700.0,22.4166,22.4257,22.3531,22.3803,148700.0
2019-12-26 12:20:00,24.66,24.7,24.62,24.62,116508.0,22.3803,22.4166,22.344,22.344,116508.0
2019-12-26 12:30:00,24.62,24.67,24.61,24.65,103383.0,22.344,22.3894,22.335,22.3713,103383.0
2019-12-26 12:40:00,24.65,24.69,24.61,24.68,107194.0,22.3713,22.4076,22.335,22.3985,107194.0
2019-12-26 12:50:00,24.68,24.7,24.64,24.65,111282.0,22.3985,22.4166,22.3622,22.3713,111282.0
2019-12-26 13:00:00,24.66,24.67,24.59,24.62,113963.0,22.3803,22.3894,22.3168,22.344,113963.0
2019-12-26 13:10:00,24.61,24.62,24.54,24.54,122253.0,22.335,22.344,22.2714,22.2714,122253.0
2019-12-26 13:20:00,24.55,24.55,24.49,24.52,271758.0,22.2805,22.2805,22.2261,22.2533,271758.0
2019-12-26 13:30:00,24.53,24.53,24.46,24.48,239864.0,22.2624,22.2624,22.1988,22.217,239864.0
2019-12-26 13:40:00,24.47,24.56,24.44,24.55,190092.0,22.2079,22.2896,22.1807,22.2805,190092.0
2019-12-26 13:50:00,24.55,24.57,24.45,24.47,176968.0,22.2805,22.2987,22.1898,22.2079,176968.0
2019-12-26 14:00:00,24.47,24.49,24.42,24.48,173230.0,22.2079,22.2261,22.1625,22.217,173230.0
2019-12-26 14:10:00,24.47,24.48,24.42,24.46,153125.0,22.2079,22.217,22.1625,22.1988,153125.0
2019-12-26 14:20:00,24.46,24.49,24.44,24.46,159402.0,22.1988,22.2261,22.1807,22.1988,159402.0
2019-12-26 14:30:00,24.46,24.48,24.43,24.48,186302.0,22.1988,22.217,22.1716,22.217,186302.0
2019-12-26 14:40:00,24.48,24.49,24.46,24.48,111401.0,22.217,22.2261,22.1988,22.217,111401.0
2019-12-26 14:50:00,24.48,24.5,24.45,24.48,139407.0,22.217,22.2351,22.1898,22.217,139407.0
2019-12-26 15:00:00,24.48,24.52,24.47,24.5,238238.0,22.217,22.2533,22.2079,22.2351,238238.0
2019-12-26 15:10:00,24.5,24.55,24.49,24.54,152597.0,22.2351,22.2805,22.2261,22.2714,152597.0
2019-12-26 15:20:00,24.54,24.55,24.49,24.54,163671.0,22.2714,22.2805,22.2261,22.2714,163671.0
2019-12-26 15:30:00,24.54,24.54,24.48,24.5,285140.0,22.2714,22.2714,22.217,22.2351,285140.0
2019-12-26 15:40:00,24.49,24.52,24.47,24.48,321697.0,22.2261,22.2533,22.2079,22.217,321697.0
2019-12-26 15:50:00,24.48,24.55,24.45,24.54,595559.0,22.217,22.2805,22.1898,22.2714,595559.0
2019-12-27 09:30:00,24.55,24.69,24.52,24.6,312064.0,22.2805,22.4076,22.2533,22.3259,312064.0
2019-12-27 09:40:00,24.59,24.61,24.5,24.5,192818.0,22.3168,22.335,22.2351,22.2351,192818.0
2019-12-27 09:50:00,24.5,24.55,24.38,24.39,219921.0,22.2351,22.2805,22.1262,22.1353,219921.0
2019-12-27 10:00:00,24.39,24.42,24.32,24.38,351707.0,22.1353,22.1625,22.0718,22.1262,351707.0
2019-12-27 10:10:00,24.37,24.43,24.33,24.4,241740.0,22.1172,22.1716,22.0809,22.1444,241740.0
2019-12-27 10:20:00,24.4,24.52,24.4,24.47,199644.0,22.1444,22.2533,22.1444,22.2079,199644.0
2019-12-27 10:30:00,24.47,24.53,24.46,24.52,126722.0,22.2079,22.2624,22.1988,22.2533,126722.0
2019-12-27 10:40:00,24.52,24.61,24.49,24.58,178236.0,22.2533,22.335,22.2261,22.3077,178236.0
2019-12-27 10:50:00,24.58,24.62,24.56,24.6,153007.0,22.3077,22.344,22.2896,22.3259,153007.0
2019-12-27 11:00:00,24.59,24.68,24.59,24.66,253174.0,22.3168,22.3985,22.3168,22.3803,253174.0
2019-12-27 11:10:00,24.67,24.68,24.57,24.57,229498.0,22.3894,22.3985,22.2987,22.2987,229498.0
2019-12-27 11:20:00,24.58,24.61,24.47,24.48,214705.0,22.3077,22.335,22.2079,22.217,214705.0
2019-12-27 11:30:00,24.48,24.52,24.46,24.52,182514.0,22.217,22.2533,22.1988,22.2533,182514.0
2019-12-27 11:40:00,24.52,24.57,24.51,24.56,156509.0,22.2533,22.2987,22.2442,22.2896,156509.0
2019-12-27 11:50:00,24.56,24.65,24.56,24.62,147595.0,22.2896,22.3713,22.2896,22.344,147595.0
2019-12-27 12:00:00,24.61,24.64,24.59,24.59,127748.0,22.335,22.3622,22.3168,22.3168,127748.0
2019-12-27 12:10:00,24.6,24.64,24.59,24.6,98136.0,22.3259,22.3622,22.3168,22.3259,98136.0
2019-12-27 12:20:00,24.6,24.61,24.56,24.6,98201.0,22.3259,22.335,22.2896,22.3259,98201.0
2019-12-27 12:30:00,24.6,24.62,24.57,24.59,130209.0,22.3259,22.344,22.2987,22.3168,130209.0
2019-12-27 12:40:00,24.59,24.6,24.53,24.56,164506.0,22.3168,22.3259,22.2624,22.2896,164506.0
2019-12-27 12:50:00,24.57,24.59,24.48,24.5,142788.0,22.2987,22.3168,22.217,22.2351,142788.0
2019-12-27 13:00:00,24.5,24.62,24.49,24.61,249607.0,22.2351,22.344,22.2261,22.335,249607.0
2019-12-27 13:10:00,24.61,24.63,24.58,24.62,157561.0,22.335,22.3531,22.3077,22.344,157561.0
2019-12-27 13:20:00,24.62,24.67,24.61,24.63,171466.0,22.344,22.3894,22.335,22.3531,171466.0
2019-12-27 13:30:00,24.63,24.65,24.61,24.64,101671.0,22.3531,22.3713,22.335,22.3622,101671.0
2019-12-27 13:40:00,24.64,24.65,24.59,24.64,169244.0,22.3622,22.3713,22.3168,22.3622,169244.0
2019-12-27 13:50:00,24.64,24.65,24.6,24.62,92194.0,22.3622,22.3713,22.3259,22.344,92194.0
2019-12-27 14:00:00,24.61,24.63,24.49,24.5,189592.0,22.335,22.3531,22.2261,22.2351,189592.0
2019-12-27 14:10:00,24.5,24.55,24.49,24.55,110916.0,22.2351,22.2805,22.2261,22.2805,110916.0
2019-12-27 14:20:00,24.55,24.56,24.5,24.52,108503.0,22.2805,22.2896,22.2351,22.2533,108503.0
2019-12-27 14:30:00,24.52,24.55,24.49,24.53,113438.0,22.2533,22.2805,22.2261,22.2624,113438.0
2019-12-27 14:40:00,24.54,24.56,24.52,24.53,106082.0,22.2714,22.2896,22.2533,22.2624,106082.0
2019-12-27 14:50:00,24.52,24.56,24.51,24.54,150087.0,22.2533,22.2896,22.2442,22.2714,150087.0
2019-12-27 15:00:00,24.55,24.55,24.5,24.54,114631.0,22.2805,22.2805,22.2351,22.2714,114631.0
2019-12-27 15:10:00,24.53,24.55,24.5,24.51,126441.0,22.2624,22.2805,22.2351,22.2442,126441.0
2019-12-27 15:20:00,24.51,24.53,24.48,24.52,150998.0,22.2442,22.2624,22.217,22.2533,150998.0
2019-12-27 15:30:00,24.52,24.54,24.5,24.5,177946.0,22.2533,22.2714,22.2351,22.2351,177946.0
2019-12-27 15:40:00,24.51,24.53,24.43,24.44,210655.0,22.2442,22.2624,22.1716,22.1807,210655.0
2019-12-27 15:50:00,24.45,24.5,24.39,24.39,621029.0,22.1898,22.2351,22.1353,22.1353,621029.0
2019-12-30 09:30:00,24.57,24.8,24.52,24.78,635899.0,22.2987,22.5074,22.2533,22.4893,635899.0
2019-12-30 09:40:00,24.77,24.79,24.69,24.73,160893.0,22.4802,22.4983,22.4076,22.4439,160893.0
2019-12-30 09:50:00,24.73,24.75,24.66,24.7,160368.0,22.4439,22.462,22.3803,22.4166,160368.0
2019-12-30 10:00:00,24.69,24.71,24.57,24.61,200251.0,22.4076,22.4257,22.2987,22.335,200251.0
2019-12-30 10:10:00,24.62,24.67,24.55,24.59,251928.0,22.344,22.3894,22.2805,22.3168,251928.0
2019-12-30 10:20:00,24.58,24.64,24.5,24.56,235940.0,22.3077,22.3622,22.2351,22.2896,235940.0
2019-12-30 10:30:00,24.57,24.63,24.55,24.58,173808.0,22.2987,22.3531,22.2805,22.3077,173808.0
2019-12-30 10:40:00,24.58,24.59,24.52,24.55,116326.0,22.3077,22.3168,22.2533,22.2805,116326.0
2019-12-30 10:50:00,24.56,24.69,24.55,24.67,139880.0,22.2896,22.4076,22.2805,22.3894,139880.0
2019-12-30 11:00:00,24.66,24.71,24.66,24.71,193340.0,22.3803,22.4257,22.3803,22.4257,193340.0
2019-12-30 11:10:00,24.71,24.76,24.68,24.71,191855.0,22.4257,22.4711,22.3985,22.4257,191855.0
2019-12-30 11:20:00,24.71,24.73,24.65,24.66,129001.0,22.4257,22.4439,22.3713,22.3803,129001.0
2019-12-30 11:30:00,24.66,24.66,24.6,24.64,150597.0,22.3803,22.3803,22.3259,22.3622,150597.0
2019-12-30 11:40:00,24.64,24.69,24.58,24.67,142135.0,22.3622,22.4076,22.3077,22.3894,142135.0
2019-12-30 11:50:00,24.66,24.76,24.65,24.74,248976.0,22.3803,22.4711,22.3713,22.4529,248976.0
2019-12-30 12:00:00,24.75,24.78,24.71,24.78,115973.0,22.462,22.4893,22.4257,22.4893,115973.0
2019-12-30 12:10:00,24.77,24.81,24.75,24.8,133788.0,22.4802,22.5165,22.462,22.5074,133788.0
2019-12-30 12:20:00,24.81,24.87,24.79,24.84,185015.0,22.5165,22.5709,22.4983,22.5437,185015.0
2019-12-30 12:30:00,24.84,24.89,24.83,24.88,147926.0,22.5437,22.5891,22.5346,22.58,147926.0
2019-12-30 12:40:00,24.88,24.9,24.84,24.85,168726.0,22.58,22.5982,22.5437,22.5528,168726.0
2019-12-30 12:50:00,24.85,24.88,24.83,24.86,151209.0,22.5528,22.58,22.5346,22.5619,151209.0
2019-12-30 13:00:00,24.86,24.98,24.85,24.98,193526.0,22.5619,22.6708,22.5528,22.6708,193526.0
2019-12-30 13:10:00,24.98,24.99,24.93,24.94,145192.0,22.6708,22.6798,22.6254,22.6345,145192.0
2019-12-30 13:20:00,24.94,24.94,24.85,24.88,135981.0,22.6345,22.6345,22.5528,22.58,135981.0
2019-12-30 13:30:00,24.88,24.91,24.85,24.87,152567.0,22.58,22.6072,22.5528,22.5709,152567.0
2019-12-30 13:40:00,24.88,24.91,24.87,24.88,164815.0,22.58,22.6072,22.5709,22.58,164815.0
2019-12-30 13:50:00,24.87,24.89,24.83,24.87,156355.0,22.5709,22.5891,22.5346,22.5709,156355.0
2019-12-30 14:00:00,24.87,24.87,24.79,24.82,150244.0,22.5709,22.5709,22.4983,22.5256,150244.0
2019-12-30 14:10:00,24.82,24.82,24.77,24.79,123057.0,22.5256,22.5256,22.4802,22.4983,123057.0
2019-12-30 14:20:00,24.78,24.8,24.71,24.75,152263.0,22.4893,22.5074,22.4257,22.462,152263.0
2019-12-30 14:30:00,24.74,24.74,24.69,24.71,167861.0,22.4529,22.4529,22.4076,22.4257,167861.0
2019-12-30 14:40:00,24.71,24.73,24.66,24.69,182891.0,22.4257,22.4439,22.3803,22.4076,182891.0
2019-12-30 14:50:00,24.69,24.71,24.67,24.67,117237.0,22.4076,22.4257,22.3894,22.3894,117237.0
2019-12-30 15:00:00,24.68,24.71,24.64,24.68,202647.0,22.3985,22.4257,22.3622,22.3985,202647.0
2019-12-30 15:10:00,24.69,24.7,24.63,24.68,238688.0,22.4076,22.4166,22.3531,22.3985,238688.0
2019-12-30 15:20:00,24.68,24.71,24.66,24.71,192485.0,22.3985,22.4257,22.3803,22.4257,192485.0
2019-12-30 15:30:00,24.71,24.72,24.65,24.66,223389.0,22.4257,22.4348,22.3713,22.3803,223389.0
2019-12-30 15:40:00,24.66,24.66,24.56,24.6,248736.0,22.3803,22.3803,22.2896,22.3259,248736.0
2019-12-30 15:50:00,24.59,24.6,24.51,24.57,737404.0,22.3168,22.3259,22.2442,22.2987,737404.0
2019-12-31 09:30:00,24.35,24.38,24.13,24.2,320544.0,22.099,22.1262,21.8993,21.9629,320544.0
2019-12-31 09:40:00,24.2,24.45,24.2,24.44,231218.0,21.9629,22.1898,21.9629,22.1807,231218.0
2019-12-31 09:50:00,24.44,24.46,24.27,24.28,466960.0,22.1807,22.1988,22.0264,22.0355,466960.0
2019-12-31 10:00:00,24.27,24.4,24.17,24.4,278790.0,22.0264,22.1444,21.9356,22.1444,278790.0
2019-12-31 10:10:00,24.39,24.4,24.29,24.3,348084.0,22.1353,22.1444,22.0445,22.0536,348084.0
2019-12-31 10:20:00,24.3,24.36,24.18,24.21,329445.0,22.0536,22.1081,21.9447,21.9719,329445.0
2019-12-31 10:30:00,24.21,24.29,24.2,24.24,182837.0,21.9719,22.0445,21.9629,21.9992,182837.0
2019-12-31 10:40:00,24.24,24.26,24.19,24.23,245432.0,21.9992,22.0173,21.9538,21.9901,245432.0
2019-12-31 10:50:00,24.23,24.24,24.15,24.21,244821.0,21.9901,21.9992,21.9175,21.9719,244821.0
2019-12-31 11:00:00,24.21,24.22,24.17,24.17,261972.0,21.9719,21.981,21.9356,21.9356,261972.0
2019-12-31 11:10:00,24.18,24.25,24.17,24.21,176351.0,21.9447,22.0082,21.9356,21.9719,176351.0
2019-12-31 11:20:00,24.21,24.23,24.17,24.21,154158.0,21.9719,21.9901,21.9356,21.9719,154158.0
2019-12-31 11:30:00,24.21,24.27,24.17,24.22,233887.0,21.9719,22.0264,21.9356,21.981,233887.0
2019-12-31 11:40:00,24.23,24.32,24.22,24.3,266712.0,21.9901,22.0718,21.981,22.0536,266712.0
2019-12-31 11:50:00,24.3,24.32,24.24,24.32,186430.0,22.0536,22.0718,21.9992,22.0718,186430.0
2019-12-31 12:00:00,24.32,24.34,24.26,24.26,217921.0,22.0718,22.0899,22.0173,22.0173,217921.0
2019-12-31 12:10:00,24.26,24.29,24.21,24.29,162142.0,22.0173,22.0445,21.9719,22.0445,162142.0
2019-12-31 12:20:00,24.29,24.36,24.24,24.35,257192.0,22.0445,22.1081,21.9992,22.099,257192.0
2019-12-31 12:30:00,24.35,24.39,24.32,24.36,180031.0,22.099,22.1353,22.0718,22.1081,180031.0
2019-12-31 12:40:00,24.36,24.42,24.35,24.41,164841.0,22.1081,22.1625,22.099,22.1535,164841.0
2019-12-31 12:50:00,24.41,24.41,24.35,24.38,182377.0,22.1535,22.1535,22.099,22.1262,182377.0
2019-12-31 13:00:00,24.37,24.43,24.37,24.42,152731.0,22.1172,22.1716,22.1172,22.1625,152731.0
2019-12-31 13:10:00,24.43,24.44,24.4,24.43,131919.0,22.1716,22.1807,22.1444,22.1716,131919.0
2019-12-31 13:20:00,24.43,24.5,24.43,24.45,154707.0,22.1716,22.2351,22.1716,22.1898,154707.0
2019-12-31 13:30:00,24.45,24.48,24.43,24.46,111944.0,22.1898,22.217,22.1716,22.1988,111944.0
2019-12-31 13:40:00,24.46,24.47,24.44,24.44,80910.0,22.1988,22.2079,22.1807,22.1807,80910.0
2019-12-31 13:50:00,24.45,24.49,24.43,24.45,148702.0,22.1898,22.2261,22.1716,22.1898,148702.0
2019-12-31 14:00:00,24.45,24.48,24.39,24.41,139384.0,22.1898,22.217,22.1353,22.1535,139384.0
2019-12-31 14:10:00,24.41,24.45,24.39,24.39,153825.0,22.1535,22.1898,22.1353,22.1353,153825.0
2019-12-31 14:20:00,24.39,24.4,24.35,24.36,172525.0,22.1353,22.1444,22.099,22.1081,172525.0
2019-12-31 14:30:00,24.36,24.38,24.3,24.31,128329.0,22.1081,22.1262,22.0536,22.0627,128329.0
2019-12-31 14:40:00,24.32,24.35,24.31,24.34,172213.0,22.0718,22.099,22.0627,22.0899,172213.0
2019-12-31 14:50:00,24.34,24.35,24.31,24.33,91521.0,22.0899,22.099,22.0627,22.0809,91521.0
2019-12-31 15:00:00,24.33,24.41,24.32,24.41,176333.0,22.0809,22.1535,22.0718,22.1535,176333.0
2019-12-31 15:10:00,24.41,24.45,24.38,24.43,188570.0,22.1535,22.1898,22.1262,22.1716,188570.0
2019-12-31 15:20:00,24.43,24.5,24.41,24.5,223176.0,22.1716,22.2351,22.1535,22.2351,223176.0
2019-12-31 15:30:00,24.5,24.51,24.47,24.48,238892.0,22.2351,22.2442,22.2079,22.217,238892.0
2019-12-31 15:40:00,24.48,24.49,24.44,24.46,330648.0,22.217,22.2261,22.1807,22.1988,330648.0
2019-12-31 15:50:00,24.46,24.48,24.4,24.47,1133692.0,22.1988,22.217,22.1444,22.2079,1133692.0
2020-01-02 09:30:00,24.69,24.84,24.67,24.74,365285.0,22.4076,22.5437,22.3894,22.4529,365285.0
2020-01-02 09:40:00,24.75,24.77,24.51,24.52,204657.0,22.462,22.4802,22.2442,22.2533,204657.0
2020-01-02 09:50:00,24.51,24.6,24.45,24.55,289557.0,22.2442,22.3259,22.1898,22.2805,289557.0
2020-01-02 10:00:00,24.55,24.65,24.5,24.64,108479.0,22.2805,22.3713,22.2351,22.3622,108479.0
2020-01-02 10:10:00,24.64,24.65,24.47,24.56,167843.0,22.3622,22.3713,22.2079,22.2896,167843.0
2020-01-02 10:20:00,24.56,24.57,24.43,24.51,158572.0,22.2896,22.2987,22.1716,22.2442,158572.0
2020-01-02 10:30:00,24.51,24.52,24.45,24.48,99598.0,22.2442,22.2533,22.1898,22.217,99598.0
2020-01-02 10:40:00,24.48,24.65,24.47,24.65,139905.0,22.217,22.3713,22.2079,22.3713,139905.0
2020-01-02 10:50:00,24.65,24.71,24.64,24.68,158888.0,22.3713,22.4257,22.3622,22.3985,158888.0
2020-01-02 11:00:00,24.69,24.69,24.52,24.53,167077.0,22.4076,22.4076,22.2533,22.2624,167077.0
2020-01-02 11:10:00,24.53,24.6,24.52,24.52,138404.0,22.2624,22.3259,22.2533,22.2533,138404.0
2020-01-02 11:20:00,24.53,24.56,24.49,24.53,164506.0,22.2624,22.2896,22.2261,22.2624,164506.0
2020-01-02 11:30:00,24.52,24.52,24.44,24.48,233367.0,22.2533,22.2533,22.1807,22.217,233367.0
2020-01-02 11:40:00,24.47,24.49,24.42,24.44,161255.0,22.2079,22.2261,22.1625,22.1807,161255.0
2020-01-02 11:50:00,24.44,24.54,24.43,24.54,195069.0,22.1807,22.2714,22.1716,22.2714,195069.0
2020-01-02 12:00:00,24.54,24.61,24.51,24.59,205183.0,22.2714,22.335,22.2442,22.3168,205183.0
2020-01-02 12:10:00,24.58,24.59,24.52,24.54,132583.0,22.3077,22.3168,22.2533,22.2714,132583.0
2020-01-02 12:20:00,24.54,24.6,24.52,24.57,121795.0,22.2714,22.3259,22.2533,22.2987,121795.0
2020-01-02 12:30:00,24.57,24.63,24.56,24.59,155709.0,22.2987,22.3531,22.2896,22.3168,155709.0
2020-01-02 12:40:00,24.59,24.65,24.58,24.65,207509.0,22.3168,22.3713,22.3077,22.3713,207509.0
2020-01-02 12:50:00,24.65,24.68,24.62,24.67,167169.0,22.3713,22.3985,22.344,22.3894,167169.0
2020-01-02 13:00:00,24.67,24.67,24.61,24.62,153015.0,22.3894,22.3894,22.335,22.344,153015.0
2020-01-02 13:10:00,24.61,24.67,24.59,24.63,121021.0,22.335,22.3894,22.3168,22.3531,121021.0
2020-01-02 13:20:00,24.63,24.67,24.61,24.67,72336.0,22.3531,22.3894,22.335,22.3894,72336.0
2020-01-02 13:30:00,24.67,24.71,24.65,24.66,180280.0,22.3894,22.4257,22.3713,22.3803,180280.0
2020-01-02 13:40:00,24.65,24.67,24.62,24.66,132034.0,22.3713,22.3894,22.344,22.3803,132034.0
2020-01-02 13:50:00,24.66,24.68,24.62,24.63,130131.0,22.3803,22.3985,22.344,22.3531,130131.0
2020-01-02 14:00:00,24.63,24.64,24.55,24.57,132549.0,22.3531,22.3622,22.2805,22.2987,132549.0
2020-01-02 14:10:00,24.56,24.6,24.54,24.56,134650.0,22.2896,22.3259,22.2714,22.2896,134650.0
2020-01-02 14:20:00,24.55,24.58,24.54,24.56,147058.0,22.2805,22.3077,22.2714,22.2896,147058.0
2020-01-02 14:30:00,24.56,24.56,24.51,24.54,108464.0,22.2896,22.2896,22.2442,22.2714,108464.0
2020-01-02 14:40:00,24.54,24.58,24.53,24.55,112974.0,22.2714,22.3077,22.2624,22.2805,112974.0
2020-01-02 14:50:00,24.55,24.56,24.45,24.48,246355.0,22.2805,22.2896,22.1898,22.217,246355.0
2020-01-02 15:00:00,24.48,24.5,24.47,24.48,120436.0,22.217,22.2351,22.2079,22.217,120436.0
2020-01-02 15:10:00,24.48,24.5,24.46,24.48,113928.0,22.217,22.2351,22.1988,22.217,113928.0
2020-01-02 15:20:00,24.48,24.52,24.47,24.5,161378.0,22.217,22.2533,22.2079,22.2351,161378.0
2020-01-02 15:30:00,24.5,24.53,24.49,24.53,147378.0,22.2351,22.2624,22.2261,22.2624,147378.0
2020-01-02 15:40:00,24.53,24.54,24.49,24.52,222491.0,22.2624,22.2714,22.2261,22.2533,222491.0
2020-01-02 15:50:00,24.52,24.7,24.51,24.68,1165751.0,22.2533,22.4166,22.2442,22.3985,1165751.0
2020-01-03 09:30:00,25.29,25.45,25.0,25.04,806273.0,22.9521,23.0973,22.6889,22.7252,806273.0
2020-01-03 09:40:00,25.04,25.13,24.92,25.09,499958.0,22.7252,22.8069,22.6163,22.7706,499958.0
2020-01-03 09:50:00,25.09,25.11,24.89,24.92,327442.0,22.7706,22.7887,22.5891,22.6163,327442.0
2020-01-03 10:00:00,24.91,25.01,24.87,24.98,585762.0,22.6072,22.698,22.5709,22.6708,585762.0
2020-01-03 10:10:00,24.97,25.13,24.97,25.07,342773.0,22.6617,22.8069,22.6617,22.7524,342773.0
2020-01-03 10:20:00,25.08,25.1,25.0,25.0,285869.0,22.7615,22.7797,22.6889,22.6889,285869.0
2020-01-03 10:30:00,25.01,25.05,24.95,24.98,269110.0,22.698,22.7343,22.6435,22.6708,269110.0
2020-01-03 10:40:00,24.98,25.04,24.9,24.9,227792.0,22.6708,22.7252,22.5982,22.5982,227792.0
2020-01-03 10:50:00,24.91,24.91,24.82,24.82,185482.0,22.6072,22.6072,22.5256,22.5256,185482.0
2020-01-03 11:00:00,24.82,24.91,24.77,24.85,265855.0,22.5256,22.6072,22.4802,22.5528,265855.0
2020-01-03 11:10:00,24.84,24.89,24.82,24.82,181906.0,22.5437,22.5891,22.5256,22.5256,181906.0
2020-01-03 11:20:00,24.82,24.83,24.64,24.68,277569.0,22.5256,22.5346,22.3622,22.3985,277569.0
2020-01-03 11:30:00,24.67,24.73,24.64,24.65,192673.0,22.3894,22.4439,22.3622,22.3713,192673.0
2020-01-03 11:40:00,24.65,24.71,24.63,24.69,132354.0,22.3713,22.4257,22.3531,22.4076,132354.0
2020-01-03 11:50:00,24.69,24.69,24.59,24.59,204951.0,22.4076,22.4076,22.3168,22.3168,204951.0
2020-01-03 12:00:00,24.6,24.73,24.58,24.7,496488.0,22.3259,22.4439,22.3077,22.4166,496488.0
2020-01-03 12:10:00,24.7,24.74,24.63,24.66,255645.0,22.4166,22.4529,22.3531,22.3803,255645.0
2020-01-03 12:20:00,24.66,24.7,24.63,24.66,156445.0,22.3803,22.4166,22.3531,22.3803,156445.0
2020-01-03 12:30:00,24.65,24.74,24.64,24.73,177208.0,22.3713,22.4529,22.3622,22.4439,177208.0
2020-01-03 12:40:00,24.73,24.75,24.63,24.64,174674.0,22.4439,22.462,22.3531,22.3622,174674.0
2020-01-03 12:50:00,24.64,24.68,24.6,24.63,143519.0,22.3622,22.3985,22.3259,22.3531,143519.0
2020-01-03 13:00:00,24.62,24.69,24.62,24.67,127866.0,22.344,22.4076,22.344,22.3894,127866.0
2020-01-03 13:10:00,24.66,24.7,24.63,24.65,118382.0,22.3803,22.4166,22.3531,22.3713,118382.0
2020-01-03 13:20:00,24.65,24.72,24.64,24.69,190528.0,22.3713,22.4348,22.3622,22.4076,190528.0
2020-01-03 13:30:00,24.69,24.79,24.68,24.79,178848.0,22.4076,22.4983,22.3985,22.4983,178848.0
2020-01-03 13:40:00,24.78,24.83,24.76,24.8,212316.0,22.4893,22.5346,22.4711,22.5074,212316.0
2020-01-03 13:50:00,24.81,24.86,24.79,24.85,115568.0,22.5165,22.5619,22.4983,22.5528,115568.0
2020-01-03 14:00:00,24.86,24.88,24.79,24.81,185585.0,22.5619,22.58,22.4983,22.5165,185585.0
2020-01-03 14:10:00,24.8,24.82,24.78,24.79,174730.0,22.5074,22.5256,22.4893,22.4983,174730.0
2020-01-03 14:20:00,24.79,24.84,24.78,24.8,143810.0,22.4983,22.5437,22.4893,22.5074,143810.0
2020-01-03 14:30:00,24.8,24.81,24.76,24.78,93725.0,22.5074,22.5165,22.4711,22.4893,93725.0
2020-01-03 14:40:00,24.78,24.79,24.76,24.77,74201.0,22.4893,22.4983,22.4711,22.4802,74201.0
2020-01-03 14:50:00,24.77,24.81,24.76,24.77,122853.0,22.4802,22.5165,22.4711,22.4802,122853.0
2020-01-03 15:00:00,24.77,24.81,24.76,24.78,233390.0,22.4802,22.5165,22.4711,22.4893,233390.0
2020-01-03 15:10:00,24.77,24.8,24.74,24.76,201647.0,22.4802,22.5074,22.4529,22.4711,201647.0
2020-01-03 15:20:00,24.76,24.8,24.75,24.76,183505.0,22.4711,22.5074,22.462,22.4711,183505.0
2020-01-03 15:30:00,24.75,24.76,24.67,24.68,299483.0,22.462,22.4711,22.3894,22.3985,299483.0
2020-01-03 15:40:00,24.68,24.76,24.67,24.73,245402.0,22.3985,22.4711,22.3894,22.4439,245402.0
2020-01-03 15:50:00,24.72,24.79,24.7,24.76,733207.0,22.4348,22.4983,22.4166,22.4711,733207.0
2020-01-06 09:30:00,25.0,25.07,24.88,24.89,478331.0,22.6889,22.7524,22.58,22.5891,478331.0
2020-01-06 09:40:00,24.88,25.02,24.75,24.96,430677.0,22.58,22.7071,22.462,22.6526,430677.0
2020-01-06 09:50:00,24.97,25.01,24.84,24.87,371245.0,22.6617,22.698,22.5437,22.5709,371245.0
2020-01-06 10:00:00,24.86,24.94,24.82,24.92,302645.0,22.5619,22.6345,22.5256,22.6163,302645.0
2020-01-06 10:10:00,24.92,25.05,24.86,24.97,399075.0,22.6163,22.7343,22.5619,22.6617,399075.0
2020-01-06 10:20:00,24.97,24.98,24.91,24.94,188104.0,22.6617,22.6708,22.6072,22.6345,188104.0
2020-01-06 10:30:00,24.94,24.95,24.83,24.86,245295.0,22.6345,22.6435,22.5346,22.5619,245295.0
2020-01-06 10:40:00,24.87,24.96,24.86,24.95,173318.0,22.5709,22.6526,22.5619,22.6435,173318.0
2020-01-06 10:50:00,24.95,25.02,24.9,24.92,195447.0,22.6435,22.7071,22.5982,22.6163,195447.0
2020-01-06 11:00:00,24.93,24.94,24.83,24.85,227187.0,22.6254,22.6345,22.5346,22.5528,227187.0
2020-01-06 11:10:00,24.84,24.92,24.84,24.89,150679.0,22.5437,22.6163,22.5437,22.5891,150679.0
2020-01-06 11:20:00,24.89,24.93,24.84,24.9,165097.0,22.5891,22.6254,22.5437,22.5982,165097.0
2020-01-06 11:30:00,24.9,24.93,24.85,24.88,199549.0,22.5982,22.6254,22.5528,22.58,199549.0
2020-01-06 11:40:00,24.88,24.97,24.87,24.95,152879.0,22.58,22.6617,22.5709,22.6435,152879.0
2020-01-06 11:50:00,24.96,24.99,24.93,24.97,151283.0,22.6526,22.6798,22.6254,22.6617,151283.0
2020-01-06 12:00:00,24.97,25.06,24.94,25.0,323870.0,22.6617,22.7434,22.6345,22.6889,323870.0
2020-01-06 12:10:00,25.0,25.04,24.98,24.99,168480.0,22.6889,22.7252,22.6708,22.6798,168480.0
2020-01-06 12:20:00,24.99,25.0,24.95,24.98,255421.0,22.6798,22.6889,22.6435,22.6708,255421.0
2020-01-06 12:30:00,24.98,24.99,24.9,24.98,202847.0,22.6708,22.6798,22.5982,22.6708,202847.0
2020-01-06 12:40:00,24.97,25.05,24.97,25.03,182773.0,22.6617,22.7343,22.6617,22.7161,182773.0
2020-01-06 12:50:00,25.03,25.07,25.01,25.05,128709.0,22.7161,22.7524,22.698,22.7343,128709.0
2020-01-06 13:00:00,25.05,25.08,25.02,25.07,154125.0,22.7343,22.7615,22.7071,22.7524,154125.0
2020-01-06 13:10:00,25.07,25.12,25.07,25.11,146643.0,22.7524,22.7978,22.7524,22.7887,146643.0
2020-01-06 13:20:00,25.1,25.14,25.09,25.13,161617.0,22.7797,22.816,22.7706,22.8069,161617.0
2020-01-06 13:30:00,25.13,25.15,25.08,25.09,179349.0,22.8069,22.825,22.7615,22.7706,179349.0
2020-01-06 13:40:00,25.1,25.17,25.09,25.16,165643.0,22.7797,22.8432,22.7706,22.8341,165643.0
2020-01-06 13:50:00,25.16,25.2,25.15,25.2,187600.0,22.8341,22.8704,22.825,22.8704,187600.0
2020-01-06 14:00:00,25.2,25.21,25.16,25.19,174852.0,22.8704,22.8795,22.8341,22.8613,174852.0
2020-01-06 14:10:00,25.19,25.26,25.19,25.26,263191.0,22.8613,22.9249,22.8613,22.9249,263191.0
2020-01-06 14:20:00,25.26,25.29,25.2,25.29,211471.0,22.9249,22.9521,22.8704,22.9521,211471.0
2020-01-06 14:30:00,25.29,25.3,25.26,25.29,251917.0,22.9521,22.9612,22.9249,22.9521,251917.0
2020-01-06 14:40:00,25.29,25.31,25.26,25.28,191947.0,22.9521,22.9703,22.9249,22.943,191947.0
2020-01-06 14:50:00,25.28,25.39,25.27,25.38,416710.0,22.943,23.0429,22.934,23.0338,416710.0
2020-01-06 15:00:00,25.38,25.41,25.33,25.41,355009.0,23.0338,23.061,22.9884,23.061,355009.0
2020-01-06 15:10:00,25.41,25.45,25.36,25.42,397179.0,23.061,23.0973,23.0156,23.0701,397179.0
2020-01-06 15:20:00,25.42,25.47,25.35,25.46,593890.0,23.0701,23.1155,23.0066,23.1064,593890.0
2020-01-06 15:30:00,25.45,25.46,25.3,25.39,969801.0,23.0973,23.1064,22.9612,23.0429,969801.0
2020-01-06 15:40:00,25.39,25.43,25.36,25.42,512204.0,23.0429,23.0792,23.0156,23.0701,512204.0
2020-01-06 15:50:00,25.42,25.43,25.34,25.4,1189157.0,23.0701,23.0792,22.9975,23.0519,1189157.0
2020-01-07 09:30:00,25.35,25.35,25.1,25.14,517016.0,23.0066,23.0066,22.7797,22.816,517016.0
2020-01-07 09:40:00,25.14,25.14,24.98,25.02,441398.0,22.816,22.816,22.6708,22.7071,441398.0
2020-01-07 09:50:00,25.02,25.05,24.99,25.02,218156.0,22.7071,22.7343,22.6798,22.7071,218156.0
2020-01-07 10:00:00,25.03,25.06,24.93,25.04,215025.0,22.7161,22.7434,22.6254,22.7252,215025.0
2020-01-07 10:10:00,25.04,25.04,24.94,24.98,236634.0,22.7252,22.7252,22.6345,22.6708,236634.0
2020-01-07 10:20:00,24.98,24.99,24.87,24.92,283571.0,22.6708,22.6798,22.5709,22.6163,283571.0
2020-01-07 10:30:00,24.92,24.97,24.88,24.91,182991.0,22.6163,22.6617,22.58,22.6072,182991.0
2020-01-07 10:40:00,24.91,24.96,24.89,24.94,238550.0,22.6072,22.6526,22.5891,22.6345,238550.0
2020-01-07 10:50:00,24.95,24.97,24.79,24.8,262278.0,22.6435,22.6617,22.4983,22.5074,262278.0
2020-01-07 11:00:00,24.8,24.86,24.78,24.84,166123.0,22.5074,22.5619,22.4893,22.5437,166123.0
2020-01-07 11:10:00,24.84,24.84,24.7,24.72,258457.0,22.5437,22.5437,22.4166,22.4348,258457.0
2020-01-07 11:20:00,24.73,24.75,24.62,24.66,309686.0,22.4439,22.462,22.344,22.3803,309686.0
2020-01-07 11:30:00,24.66,24.66,24.59,24.62,251413.0,22.3803,22.3803,22.3168,22.344,251413.0
2020-01-07 11:40:00,24.63,24.63,24.46,24.46,355273.0,22.3531,22.3531,22.1988,22.1988,355273.0
2020-01-07 11:50:00,24.45,24.45,24.21,24.3,1122430.0,22.1898,22.1898,21.9719,22.0536,1122430.0
2020-01-07 12:00:00,24.31,24.32,24.23,24.28,266181.0,22.0627,22.0718,21.9901,22.0355,266181.0
2020-01-07 12:10:00,24.28,24.34,24.24,24.3,304523.0,22.0355,22.0899,21.9992,22.0536,304523.0
2020-01-07 12:20:00,24.3,24.32,24.23,24.27,190744.0,22.0536,22.0718,21.9901,22.0264,190744.0
2020-01-07 12:30:00,24.28,24.3,24.25,24.29,118962.0,22.0355,22.0536,22.0082,22.0445,118962.0
2020-01-07 12:40:00,24.29,24.31,24.27,24.3,133525.0,22.0445,22.0627,22.0264,22.0536,133525.0
2020-01-07 12:50:00,24.3,24.36,24.3,24.33,154512.0,22.0536,22.1081,22.0536,22.0809,154512.0
2020-01-07 13:00:00,24.33,24.4,24.32,24.38,159766.0,22.0809,22.1444,22.0718,22.1262,159766.0
2020-01-07 13:10:00,24.38,24.39,24.34,24.39,151301.0,22.1262,22.1353,22.0899,22.1353,151301.0
2020-01-07 13:20:00,24.38,24.42,24.37,24.41,149251.0,22.1262,22.1625,22.1172,22.1535,149251.0
2020-01-07 13:30:00,24.41,24.42,24.31,24.37,211876.0,22.1535,22.1625,22.0627,22.1172,211876.0
2020-01-07 13:40:00,24.37,24.43,24.36,24.42,145439.0,22.1172,22.1716,22.1081,22.1625,145439.0
2020-01-07 13:50:00,24.42,24.46,24.4,24.46,188036.0,22.1625,22.1988,22.1444,22.1988,188036.0
2020-01-07 14:00:00,24.46,24.51,24.43,24.48,154962.0,22.1988,22.2442,22.1716,22.217,154962.0
2020-01-07 14:10:00,24.47,24.57,24.46,24.57,284422.0,22.2079,22.2987,22.1988,22.2987,284422.0
2020-01-07 14:20:00,24.57,24.62,24.55,24.6,176443.0,22.2987,22.344,22.2805,22.3259,176443.0
2020-01-07 14:30:00,24.6,24.67,24.57,24.64,224873.0,22.3259,22.3894,22.2987,22.3622,224873.0
2020-01-07 14:40:00,24.64,24.66,24.61,24.63,210831.0,22.3622,22.3803,22.335,22.3531,210831.0
2020-01-07 14:50:00,24.62,24.67,24.61,24.64,173343.0,22.344,22.3894,22.335,22.3622,173343.0
2020-01-07 15:00:00,24.64,24.66,24.62,24.64,233929.0,22.3622,22.3803,22.344,22.3622,233929.0
2020-01-07 15:10:00,24.63,24.69,24.63,24.67,314669.0,22.3531,22.4076,22.3531,22.3894,314669.0
2020-01-07 15:20:00,24.67,24.67,24.63,24.67,315703.0,22.3894,22.3894,22.3531,22.3894,315703.0
2020-01-07 15:30:00,24.67,24.71,24.63,24.71,273485.0,22.3894,22.4257,22.3531,22.4257,273485.0
2020-01-07 15:40:00,24.71,24.74,24.69,24.7,437055.0,22.4257,22.4529,22.4076,22.4166,437055.0
2020-01-07 15:50:00,24.71,24.71,24.62,24.67,947095.0,22.4257,22.4257,22.344,22.3894,947095.0
2020-01-08 09:30:00,24.47,24.62,24.36,24.38,470154.0,22.2079,22.344,22.1081,22.1262,470154.0
2020-01-08 09:40:00,24.38,24.48,24.32,24.41,253773.0,22.1262,22.217,22.0718,22.1535,253773.0
2020-01-08 09:50:00,24.41,24.58,24.38,24.53,282166.0,22.1535,22.3077,22.1262,22.2624,282166.0
2020-01-08 10:00:00,24.53,24.53,24.39,24.42,175429.0,22.2624,22.2624,22.1353,22.1625,175429.0
2020-01-08 10:10:00,24.41,24.44,24.36,24.38,294126.0,22.1535,22.1807,22.1081,22.1262,294126.0
2020-01-08 10:20:00,24.38,24.39,24.31,24.32,211985.0,22.1262,22.1353,22.0627,22.0718,211985.0
2020-01-08 10:30:00,24.32,24.37,24.16,24.17,636876.0,22.0718,22.1172,21.9266,21.9356,636876.0
2020-01-08 10:40:00,24.16,24.23,24.14,24.18,301298.0,21.9266,21.9901,21.9084,21.9447,301298.0
2020-01-08 10:50:00,24.18,24.24,24.15,24.19,279456.0,21.9447,21.9992,21.9175,21.9538,279456.0
2020-01-08 11:00:00,24.19,24.23,24.15,24.2,177100.0,21.9538,21.9901,21.9175,21.9629,177100.0
2020-01-08 11:10:00,24.2,24.2,24.08,24.11,237861.0,21.9629,21.9629,21.854,21.8812,237861.0
2020-01-08 11:20:00,24.11,24.15,24.04,24.1,291205.0,21.8812,21.9175,21.8177,21.8721,291205.0
2020-01-08 11:30:00,24.1,24.1,23.97,23.99,491269.0,21.8721,21.8721,21.7541,21.7723,491269.0
2020-01-08 11:40:00,24.0,24.02,23.88,23.94,556709.0,21.7814,21.7995,21.6724,21.7269,556709.0
2020-01-08 11:50:00,23.94,23.96,23.81,23.82,425109.0,21.7269,21.7451,21.6089,21.618,425109.0
2020-01-08 12:00:00,23.81,23.9,23.76,23.86,510815.0,21.6089,21.6906,21.5635,21.6543,510815.0
2020-01-08 12:10:00,23.86,23.94,23.85,23.86,221462.0,21.6543,21.7269,21.6452,21.6543,221462.0
2020-01-08 12:20:00,23.87,23.93,23.86,23.92,204110.0,21.6634,21.7178,21.6543,21.7088,204110.0
2020-01-08 12:30:00,23.93,23.97,23.89,23.92,164662.0,21.7178,21.7541,21.6815,21.7088,164662.0
2020-01-08 12:40:00,23.93,23.99,23.9,23.95,189501.0,21.7178,21.7723,21.6906,21.736,189501.0
2020-01-08 12:50:00,23.95,23.99,23.92,23.98,153510.0,21.736,21.7723,21.7088,21.7632,153510.0
2020-01-08 13:00:00,23.98,23.98,23.92,23.95,191885.0,21.7632,21.7632,21.7088,21.736,191885.0
2020-01-08 13:10:00,23.95,23.97,23.91,23.95,134822.0,21.736,21.7541,21.6997,21.736,134822.0
2020-01-08 13:20:00,23.95,23.96,23.89,23.91,216483.0,21.736,21.7451,21.6815,21.6997,216483.0
2020-01-08 13:30:00,23.91,23.93,23.87,23.88,167463.0,21.6997,21.7178,21.6634,21.6724,167463.0
2020-01-08 13:40:00,23.88,23.89,23.83,23.84,240499.0,21.6724,21.6815,21.6271,21.6361,240499.0
2020-01-08 13:50:00,23.85,23.85,23.76,23.78,340084.0,21.6452,21.6452,21.5635,21.5817,340084.0
2020-01-08 14:00:00,23.78,23.88,23.77,23.88,292106.0,21.5817,21.6724,21.5726,21.6724,292106.0
2020-01-08 14:10:00,23.87,23.9,23.85,23.89,186215.0,21.6634,21.6906,21.6452,21.6815,186215.0
2020-01-08 14:20:00,23.9,23.94,23.88,23.94,140798.0,21.6906,21.7269,21.6724,21.7269,140798.0
2020-01-08 14:30:00,23.94,24.02,23.94,24.0,229361.0,21.7269,21.7995,21.7269,21.7814,229361.0
2020-01-08 14:40:00,24.0,24.07,24.0,24.04,236884.0,21.7814,21.8449,21.7814,21.8177,236884.0
2020-01-08 14:50:00,24.04,24.07,24.03,24.05,184374.0,21.8177,21.8449,21.8086,21.8267,184374.0
2020-01-08 15:00:00,24.05,24.15,24.04,24.13,227616.0,21.8267,21.9175,21.8177,21.8993,227616.0
2020-01-08 15:10:00,24.13,24.2,24.12,24.18,245449.0,21.8993,21.9629,21.8903,21.9447,245449.0
2020-01-08 15:20:00,24.17,24.19,24.15,24.18,195050.0,21.9356,21.9538,21.9175,21.9447,195050.0
2020-01-08 15:30:00,24.18,24.19,24.11,24.11,411130.0,21.9447,21.9538,21.8812,21.8812,411130.0
2020-01-08 15:40:00,24.12,24.12,24.03,24.06,528054.0,21.8903,21.8903,21.8086,21.8358,528054.0
2020-01-08 15:50:00,24.07,24.09,24.02,24.05,871638.0,21.8449,21.863,21.7995,21.8267,871638.0
2020-01-09 09:30:00,24.09,24.16,23.95,24.03,523159.0,21.863,21.9266,21.736,21.8086,523159.0
2020-01-09 09:40:00,24.03,24.03,23.86,23.92,204806.0,21.8086,21.8086,21.6543,21.7088,204806.0
2020-01-09 09:50:00,23.92,23.99,23.89,23.89,224938.0,21.7088,21.7723,21.6815,21.6815,224938.0
2020-01-09 10:00:00,23.89,23.9,23.6,23.67,576476.0,21.6815,21.6906,21.4183,21.4819,576476.0
2020-01-09 10:10:00,23.66,23.7,23.61,23.63,280095.0,21.4728,21.5091,21.4274,21.4456,280095.0
2020-01-09 10:20:00,23.63,23.65,23.53,23.64,312866.0,21.4456,21.4637,21.3548,21.4546,312866.0
2020-01-09 10:30:00,23.63,23.64,23.47,23.59,385417.0,21.4456,21.4546,21.3004,21.4093,385417.0
2020-01-09 10:40:00,23.59,23.72,23.56,23.71,430535.0,21.4093,21.5272,21.382,21.5182,430535.0
2020-01-09 10:50:00,23.71,23.74,23.65,23.73,265084.0,21.5182,21.5454,21.4637,21.5363,265084.0
2020-01-09 11:00:00,23.72,23.74,23.6,23.64,370600.0,21.5272,21.5454,21.4183,21.4546,370600.0
2020-01-09 11:10:00,23.64,23.78,23.62,23.76,322650.0,21.4546,21.5817,21.4365,21.5635,322650.0
2020-01-09 11:20:00,23.77,23.81,23.73,23.8,318678.0,21.5726,21.6089,21.5363,21.5998,318678.0
2020-01-09 11:30:00,23.8,23.84,23.77,23.82,304153.0,21.5998,21.6361,21.5726,21.618,304153.0
2020-01-09 11:40:00,23.81,23.93,23.81,23.93,235658.0,21.6089,21.7178,21.6089,21.7178,235658.0
2020-01-09 11:50:00,23.93,24.0,23.9,23.99,152753.0,21.7178,21.7814,21.6906,21.7723,152753.0
2020-01-09 12:00:00,24.0,24.01,23.97,23.97,338656.0,21.7814,21.7904,21.7541,21.7541,338656.0
2020-01-09 12:10:00,23.98,23.98,23.91,23.91,308035.0,21.7632,21.7632,21.6997,21.6997,308035.0
2020-01-09 12:20:00,23.92,23.94,23.84,23.85,135588.0,21.7088,21.7269,21.6361,21.6452,135588.0
2020-01-09 12:30:00,23.85,23.87,23.79,23.8,176412.0,21.6452,21.6634,21.5908,21.5998,176412.0
2020-01-09 12:40:00,23.8,23.89,23.78,23.89,214906.0,21.5998,21.6815,21.5817,21.6815,214906.0
2020-01-09 12:50:00,23.89,23.95,23.88,23.93,83318.0,21.6815,21.736,21.6724,21.7178,83318.0
2020-01-09 13:00:00,23.93,23.98,23.91,23.96,104326.0,21.7178,21.7632,21.6997,21.7451,104326.0
2020-01-09 13:10:00,23.96,24.0,23.95,24.0,120799.0,21.7451,21.7814,21.736,21.7814,120799.0
2020-01-09 13:20:00,24.0,24.04,23.97,24.03,213670.0,21.7814,21.8177,21.7541,21.8086,213670.0
2020-01-09 13:30:00,24.02,24.03,23.97,23.97,119533.0,21.7995,21.8086,21.7541,21.7541,119533.0
2020-01-09 13:40:00,23.97,23.98,23.95,23.96,106142.0,21.7541,21.7632,21.736,21.7451,106142.0
2020-01-09 13:50:00,23.96,24.01,23.96,23.98,113660.0,21.7451,21.7904,21.7451,21.7632,113660.0
2020-01-09 14:00:00,23.98,24.05,23.98,24.04,83547.0,21.7632,21.8267,21.7632,21.8177,83547.0
2020-01-09 14:10:00,24.04,24.08,24.03,24.06,91275.0,21.8177,21.854,21.8086,21.8358,91275.0
2020-01-09 14:20:00,24.07,24.14,24.05,24.11,173166.0,21.8449,21.9084,21.8267,21.8812,173166.0
2020-01-09 14:30:00,24.11,24.23,24.1,24.18,373845.0,21.8812,21.9901,21.8721,21.9447,373845.0
2020-01-09 14:40:00,24.18,24.26,24.17,24.23,214591.0,21.9447,22.0173,21.9356,21.9901,214591.0
2020-01-09 14:50:00,24.23,24.27,24.21,24.26,194824.0,21.9901,22.0264,21.9719,22.0173,194824.0
2020-01-09 15:00:00,24.26,24.3,24.24,24.26,163509.0,22.0173,22.0536,21.9992,22.0173,163509.0
2020-01-09 15:10:00,24.26,24.27,24.19,24.2,186672.0,22.0173,22.0264,21.9538,21.9629,186672.0
2020-01-09 15:20:00,24.2,24.2,24.12,24.12,245779.0,21.9629,21.9629,21.8903,21.8903,245779.0
2020-01-09 15:30:00,24.13,24.2,24.12,24.17,284817.0,21.8993,21.9629,21.8903,21.9356,284817.0
2020-01-09 15:40:00,24.17,24.19,24.14,24.19,309940.0,21.9356,21.9538,21.9084,21.9538,309940.0
2020-01-09 15:50:00,24.19,24.22,24.18,24.18,813650.0,21.9538,21.981,21.9447,21.9447,813650.0
2020-01-10 09:30:00,24.14,24.14,23.95,24.06,255676.0,21.9084,21.9084,21.736,21.8358,255676.0
2020-01-10 09:40:00,24.06,24.06,23.97,24.06,158999.0,21.8358,21.8358,21.7541,21.8358,158999.0
2020-01-10 09:50:00,24.06,24.16,24.05,24.09,174675.0,21.8358,21.9266,21.8267,21.863,174675.0
2020-01-10 10:00:00,24.09,24.1,23.97,23.98,244973.0,21.863,21.8721,21.7541,21.7632,244973.0
2020-01-10 10:10:00,23.98,24.07,23.96,24.07,182109.0,21.7632,21.8449,21.7451,21.8449,182109.0
2020-01-10 10:20:00,24.06,24.11,24.04,24.1,169571.0,21.8358,21.8812,21.8177,21.8721,169571.0
2020-01-10 10:30:00,24.1,24.17,24.09,24.15,246327.0,21.8721,21.9356,21.863,21.9175,246327.0
2020-01-10 10:40:00,24.16,24.19,24.06,24.07,230182.0,21.9266,21.9538,21.8358,21.8449,230182.0
2020-01-10 10:50:00,24.06,24.19,24.04,24.12,163364.0,21.8358,21.9538,21.8177,21.8903,163364.0
2020-01-10 11:00:00,24.12,24.15,24.09,24.13,111448.0,21.8903,21.9175,21.863,21.8993,111448.0
2020-01-10 11:10:00,24.13,24.13,24.02,24.06,149433.0,21.8993,21.8993,21.7995,21.8358,149433.0
2020-01-10 11:20:00,24.06,24.1,24.05,24.07,123719.0,21.8358,21.8721,21.8267,21.8449,123719.0
2020-01-10 11:30:00,24.06,24.23,24.05,24.23,243019.0,21.8358,21.9901,21.8267,21.9901,243019.0
2020-01-10 11:40:00,24.23,24.23,24.1,24.1,181420.0,21.9901,21.9901,21.8721,21.8721,181420.0
2020-01-10 11:50:00,24.11,24.11,24.04,24.07,135037.0,21.8812,21.8812,21.8177,21.8449,135037.0
2020-01-10 12:00:00,24.07,24.08,24.03,24.04,153049.0,21.8449,21.854,21.8086,21.8177,153049.0
2020-01-10 12:10:00,24.04,24.04,23.93,24.01,196203.0,21.8177,21.8177,21.7178,21.7904,196203.0
2020-01-10 12:20:00,24.01,24.07,23.98,24.07,99510.0,21.7904,21.8449,21.7632,21.8449,99510.0
2020-01-10 12:30:00,24.07,24.11,24.04,24.08,65045.0,21.8449,21.8812,21.8177,21.854,65045.0
2020-01-10 12:40:00,24.08,24.08,23.97,23.98,223587.0,21.854,21.854,21.7541,21.7632,223587.0
2020-01-10 12:50:00,23.97,24.06,23.96,24.03,208174.0,21.7541,21.8358,21.7451,21.8086,208174.0
2020-01-10 13:00:00,24.03,24.07,24.03,24.04,89487.0,21.8086,21.8449,21.8086,21.8177,89487.0
2020-01-10 13:10:00,24.05,24.08,24.03,24.08,92319.0,21.8267,21.854,21.8086,21.854,92319.0
2020-01-10 13:20:00,24.08,24.18,24.06,24.17,129623.0,21.854,21.9447,21.8358,21.9356,129623.0
2020-01-10 13:30:00,24.17,24.17,24.08,24.09,127855.0,21.9356,21.9356,21.854,21.863,127855.0
2020-01-10 13:40:00,24.09,24.14,24.06,24.11,123721.0,21.863,21.9084,21.8358,21.8812,123721.0
2020-01-10 13:50:00,24.12,24.17,24.11,24.13,109254.0,21.8903,21.9356,21.8812,21.8993,109254.0
2020-01-10 14:00:00,24.12,24.13,24.07,24.09,109097.0,21.8903,21.8993,21.8449,21.863,109097.0
2020-01-10 14:10:00,24.09,24.1,24.07,24.09,163517.0,21.863,21.8721,21.8449,21.863,163517.0
2020-01-10 14:20:00,24.1,24.13,24.05,24.05,114859.0,21.8721,21.8993,21.8267,21.8267,114859.0
2020-01-10 14:30:00,24.05,24.11,24.05,24.1,155616.0,21.8267,21.8812,21.8267,21.8721,155616.0
2020-01-10 14:40:00,24.1,24.13,24.09,24.12,93405.0,21.8721,21.8993,21.863,21.8903,93405.0
2020-01-10 14:50:00,24.12,24.14,24.11,24.12,63280.0,21.8903,21.9084,21.8812,21.8903,63280.0
2020-01-10 15:00:00,24.12,24.14,24.05,24.07,119942.0,21.8903,21.9084,21.8267,21.8449,119942.0
2020-01-10 15:10:00,24.08,24.09,24.03,24.05,91594.0,21.854,21.863,21.8086,21.8267,91594.0
2020-01-10 15:20:00,24.05,24.09,24.05,24.07,107644.0,21.8267,21.863,21.8267,21.8449,107644.0
2020-01-10 15:30:00,24.07,24.08,24.0,24.02,193495.0,21.8449,21.854,21.7814,21.7995,193495.0
2020-01-10 15:40:00,24.02,24.09,24.01,24.03,209878.0,21.7995,21.863,21.7904,21.8086,209878.0
2020-01-10 15:50:00,24.03,24.09,24.0,24.06,682513.0,21.8086,21.863,21.7814,21.8358,682513.0
2020-01-13 09:30:00,23.95,23.97,23.75,23.81,333013.0,21.736,21.7541,21.5545,21.6089,333013.0
2020-01-13 09:40:00,23.81,23.86,23.62,23.63,358271.0,21.6089,21.6543,21.4365,21.4456,358271.0
2020-01-13 09:50:00,23.62,23.82,23.61,23.8,295863.0,21.4365,21.618,21.4274,21.5998,295863.0
2020-01-13 10:00:00,23.8,23.81,23.69,23.73,245067.0,21.5998,21.6089,21.5,21.5363,245067.0
2020-01-13 10:10:00,23.74,23.77,23.65,23.72,157988.0,21.5454,21.5726,21.4637,21.5272,157988.0
2020-01-13 10:20:00,23.71,23.76,23.68,23.72,106959.0,21.5182,21.5635,21.4909,21.5272,106959.0
2020-01-13 10:30:00,23.73,23.74,23.66,23.69,142610.0,21.5363,21.5454,21.4728,21.5,142610.0
2020-01-13 10:40:00,23.69,23.79,23.68,23.78,208800.0,21.5,21.5908,21.4909,21.5817,208800.0
2020-01-13 10:50:00,23.78,23.88,23.77,23.79,343690.0,21.5817,21.6724,21.5726,21.5908,343690.0
2020-01-13 11:00:00,23.78,23.86,23.78,23.83,207716.0,21.5817,21.6543,21.5817,21.6271,207716.0
2020-01-13 11:10:00,23.82,23.94,23.81,23.94,195760.0,21.618,21.7269,21.6089,21.7269,195760.0
2020-01-13 11:20:00,23.93,23.94,23.82,23.88,198599.0,21.7178,21.7269,21.618,21.6724,198599.0
2020-01-13 11:30:00,23.89,23.9,23.85,23.88,172630.0,21.6815,21.6906,21.6452,21.6724,172630.0
2020-01-13 11:40:00,23.88,23.94,23.87,23.88,178364.0,21.6724,21.7269,21.6634,21.6724,178364.0
2020-01-13 11:50:00,23.89,23.89,23.79,23.8,134391.0,21.6815,21.6815,21.5908,21.5998,134391.0
2020-01-13 12:00:00,23.8,23.81,23.73,23.76,213072.0,21.5998,21.6089,21.5363,21.5635,213072.0
2020-01-13 12:10:00,23.75,23.78,23.67,23.69,228616.0,21.5545,21.5817,21.4819,21.5,228616.0
2020-01-13 12:20:00,23.7,23.73,23.68,23.69,134895.0,21.5091,21.5363,21.4909,21.5,134895.0
2020-01-13 12:30:00,23.68,23.7,23.62,23.63,123580.0,21.4909,21.5091,21.4365,21.4456,123580.0
2020-01-13 12:40:00,23.63,23.64,23.59,23.64,181211.0,21.4456,21.4546,21.4093,21.4546,181211.0
2020-01-13 12:50:00,23.64,23.66,23.62,23.66,101697.0,21.4546,21.4728,21.4365,21.4728,101697.0
2020-01-13 13:00:00,23.65,23.72,23.65,23.7,84761.0,21.4637,21.5272,21.4637,21.5091,84761.0
2020-01-13 13:10:00,23.7,23.77,23.69,23.74,157607.0,21.5091,21.5726,21.5,21.5454,157607.0
2020-01-13 13:20:00,23.73,23.75,23.72,23.72,102036.0,21.5363,21.5545,21.5272,21.5272,102036.0
2020-01-13 13:30:00,23.71,23.77,23.71,23.76,85405.0,21.5182,21.5726,21.5182,21.5635,85405.0
2020-01-13 13:40:00,23.77,23.8,23.75,23.8,88980.0,21.5726,21.5998,21.5545,21.5998,88980.0
2020-01-13 13:50:00,23.8,23.83,23.79,23.79,115613.0,21.5998,21.6271,21.5908,21.5908,115613.0
2020-01-13 14:00:00,23.8,23.84,23.79,23.82,107406.0,21.5998,21.6361,21.5908,21.618,107406.0
2020-01-13 14:10:00,23.82,23.85,23.78,23.78,99497.0,21.618,21.6452,21.5817,21.5817,99497.0
2020-01-13 14:20:00,23.78,23.8,23.77,23.8,83869.0,21.5817,21.5998,21.5726,21.5998,83869.0
2020-01-13 14:30:00,23.79,23.82,23.77,23.82,94003.0,21.5908,21.618,21.5726,21.618,94003.0
2020-01-13 14:40:00,23.82,23.89,23.81,23.88,204564.0,21.618,21.6815,21.6089,21.6724,204564.0
2020-01-13 14:50:00,23.88,23.9,23.86,23.89,117920.0,21.6724,21.6906,21.6543,21.6815,117920.0
2020-01-13 15:00:00,23.89,23.91,23.86,23.91,114358.0,21.6815,21.6997,21.6543,21.6997,114358.0
2020-01-13 15:10:00,23.9,23.91,23.79,23.79,321257.0,21.6906,21.6997,21.5908,21.5908,321257.0
2020-01-13 15:20:00,23.8,23.8,23.77,23.77,162954.0,21.5998,21.5998,21.5726,21.5726,162954.0
2020-01-13 15:30:00,23.77,23.78,23.71,23.73,319499.0,21.5726,21.5817,21.5182,21.5363,319499.0
2020-01-13 15:40:00,23.73,23.77,23.71,23.76,405115.0,21.5363,21.5726,21.5182,21.5635,405115.0
2020-01-13 15:50:00,23.76,23.78,23.72,23.75,944614.0,21.5635,21.5817,21.5272,21.5545,944614.0
2020-01-14 09:30:00,23.59,23.68,23.42,23.47,624399.0,21.4093,21.4909,21.255,21.3004,624399.0
2020-01-14 09:40:00,23.47,23.64,23.47,23.57,301101.0,21.3004,21.4546,21.3004,21.3911,301101.0
2020-01-14 09:50:00,23.57,23.63,23.54,23.57,281202.0,21.3911,21.4456,21.3639,21.3911,281202.0
2020-01-14 10:00:00,23.57,23.59,23.39,23.46,681452.0,21.3911,21.4093,21.2277,21.2913,681452.0
2020-01-14 10:10:00,23.46,23.5,23.4,23.45,235299.0,21.2913,21.3276,21.2368,21.2822,235299.0
2020-01-14 10:20:00,23.44,23.47,23.38,23.43,356933.0,21.2731,21.3004,21.2187,21.264,356933.0
2020-01-14 10:30:00,23.43,23.49,23.42,23.43,355018.0,21.264,21.3185,21.255,21.264,355018.0
2020-01-14 10:40:00,23.43,23.44,23.38,23.42,267541.0,21.264,21.2731,21.2187,21.255,267541.0
2020-01-14 10:50:00,23.43,23.45,23.38,23.41,216278.0,21.264,21.2822,21.2187,21.2459,216278.0
2020-01-14 11:00:00,23.41,23.46,23.37,23.46,303822.0,21.2459,21.2913,21.2096,21.2913,303822.0
2020-01-14 11:10:00,23.45,23.56,23.44,23.56,337478.0,21.2822,21.382,21.2731,21.382,337478.0
2020-01-14 11:20:00,23.55,23.61,23.49,23.54,586338.0,21.373,21.4274,21.3185,21.3639,586338.0
2020-01-14 11:30:00,23.55,23.55,23.46,23.46,129310.0,21.373,21.373,21.2913,21.2913,129310.0
2020-01-14 11:40:00,23.46,23.48,23.41,23.41,287644.0,21.2913,21.3094,21.2459,21.2459,287644.0
2020-01-14 11:50:00,23.42,23.47,23.38,23.46,280030.0,21.255,21.3004,21.2187,21.2913,280030.0
2020-01-14 12:00:00,23.45,23.54,23.44,23.54,111623.0,21.2822,21.3639,21.2731,21.3639,111623.0
2020-01-14 12:10:00,23.53,23.63,23.53,23.6,193680.0,21.3548,21.4456,21.3548,21.4183,193680.0
2020-01-14 12:20:00,23.6,23.7,23.6,23.69,170150.0,21.4183,21.5091,21.4183,21.5,170150.0
2020-01-14 12:30:00,23.68,23.69,23.64,23.66,223152.0,21.4909,21.5,21.4546,21.4728,223152.0
2020-01-14 12:40:00,23.67,23.68,23.64,23.67,140812.0,21.4819,21.4909,21.4546,21.4819,140812.0
2020-01-14 12:50:00,23.67,23.72,23.65,23.68,189920.0,21.4819,21.5272,21.4637,21.4909,189920.0
2020-01-14 13:00:00,23.68,23.69,23.62,23.68,199599.0,21.4909,21.5,21.4365,21.4909,199599.0
2020-01-14 13:10:00,23.69,23.72,23.67,23.7,147999.0,21.5,21.5272,21.4819,21.5091,147999.0
2020-01-14 13:20:00,23.69,23.72,23.68,23.7,166447.0,21.5,21.5272,21.4909,21.5091,166447.0
2020-01-14 13:30:00,23.7,23.71,23.6,23.7,194027.0,21.5091,21.5182,21.4183,21.5091,194027.0
2020-01-14 13:40:00,23.7,23.7,23.6,23.62,271609.0,21.5091,21.5091,21.4183,21.4365,271609.0
2020-01-14 13:50:00,23.62,23.69,23.61,23.66,183501.0,21.4365,21.5,21.4274,21.4728,183501.0
2020-01-14 14:00:00,23.66,23.67,23.57,23.58,130156.0,21.4728,21.4819,21.3911,21.4002,130156.0
2020-01-14 14:10:00,23.58,23.62,23.54,23.59,135488.0,21.4002,21.4365,21.3639,21.4093,135488.0
2020-01-14 14:20:00,23.59,23.67,23.58,23.66,172786.0,21.4093,21.4819,21.4002,21.4728,172786.0
2020-01-14 14:30:00,23.66,23.75,23.64,23.73,193522.0,21.4728,21.5545,21.4546,21.5363,193522.0
2020-01-14 14:40:00,23.74,23.94,23.72,23.91,481313.0,21.5454,21.7269,21.5272,21.6997,481313.0
2020-01-14 14:50:00,23.91,23.91,23.84,23.84,200260.0,21.6997,21.6997,21.6361,21.6361,200260.0
2020-01-14 15:00:00,23.84,23.85,23.75,23.8,169780.0,21.6361,21.6452,21.5545,21.5998,169780.0
2020-01-14 15:10:00,23.81,23.87,23.78,23.86,204291.0,21.6089,21.6634,21.5817,21.6543,204291.0
2020-01-14 15:20:00,23.87,23.93,23.86,23.89,259532.0,21.6634,21.7178,21.6543,21.6815,259532.0
2020-01-14 15:30:00,23.89,24.03,23.87,24.03,404837.0,21.6815,21.8086,21.6634,21.8086,404837.0
2020-01-14 15:40:00,24.03,24.04,23.93,23.94,393397.0,21.8086,21.8177,21.7178,21.7269,393397.0
2020-01-14 15:50:00,23.94,23.95,23.91,23.93,852438.0,21.7269,21.736,21.6997,21.7178,852438.0
2020-01-15 09:30:00,23.76,23.88,23.6,23.65,568489.0,21.5635,21.6724,21.4183,21.4637,568489.0
2020-01-15 09:40:00,23.66,23.83,23.6,23.83,382924.0,21.4728,21.6271,21.4183,21.6271,382924.0
2020-01-15 09:50:00,23.83,23.83,23.67,23.73,202684.0,21.6271,21.6271,21.4819,21.5363,202684.0
2020-01-15 10:00:00,23.73,23.8,23.69,23.8,322292.0,21.5363,21.5998,21.5,21.5998,322292.0
2020-01-15 10:10:00,23.8,23.81,23.68,23.72,396272.0,21.5998,21.6089,21.4909,21.5272,396272.0
2020-01-15 10:20:00,23.73,23.73,23.62,23.67,309634.0,21.5363,21.5363,21.4365,21.4819,309634.0
2020-01-15 10:30:00,23.67,23.68,23.58,23.66,286848.0,21.4819,21.4909,21.4002,21.4728,286848.0
2020-01-15 10:40:00,23.66,23.68,23.62,23.63,184890.0,21.4728,21.4909,21.4365,21.4456,184890.0
2020-01-15 10:50:00,23.62,23.63,23.51,23.52,387995.0,21.4365,21.4456,21.3367,21.3457,387995.0
2020-01-15 11:00:00,23.52,23.66,23.5,23.6,345632.0,21.3457,21.4728,21.3276,21.4183,345632.0
2020-01-15 11:10:00,23.6,23.64,23.56,23.63,163540.0,21.4183,21.4546,21.382,21.4456,163540.0
2020-01-15 11:20:00,23.62,23.75,23.61,23.74,165247.0,21.4365,21.5545,21.4274,21.5454,165247.0
2020-01-15 11:30:00,23.74,23.78,23.72,23.77,96230.0,21.5454,21.5817,21.5272,21.5726,96230.0
2020-01-15 11:40:00,23.77,23.85,23.75,23.85,137561.0,21.5726,21.6452,21.5545,21.6452,137561.0
2020-01-15 11:50:00,23.85,23.86,23.71,23.72,240067.0,21.6452,21.6543,21.5182,21.5272,240067.0
2020-01-15 12:00:00,23.71,23.73,23.66,23.72,166803.0,21.5182,21.5363,21.4728,21.5272,166803.0
2020-01-15 12:10:00,23.73,23.79,23.71,23.75,120237.0,21.5363,21.5908,21.5182,21.5545,120237.0
2020-01-15 12:20:00,23.75,23.81,23.74,23.78,126349.0,21.5545,21.6089,21.5454,21.5817,126349.0
2020-01-15 12:30:00,23.78,23.8,23.75,23.78,139278.0,21.5817,21.5998,21.5545,21.5817,139278.0
2020-01-15 12:40:00,23.77,23.8,23.68,23.69,78654.0,21.5726,21.5998,21.4909,21.5,78654.0
2020-01-15 12:50:00,23.69,23.73,23.66,23.7,110038.0,21.5,21.5363,21.4728,21.5091,110038.0
2020-01-15 13:00:00,23.7,23.75,23.68,23.73,62457.0,21.5091,21.5545,21.4909,21.5363,62457.0
2020-01-15 13:10:00,23.73,23.74,23.69,23.7,110190.0,21.5363,21.5454,21.5,21.5091,110190.0
2020-01-15 13:20:00,23.7,23.71,23.66,23.69,82475.0,21.5091,21.5182,21.4728,21.5,82475.0
2020-01-15 13:30:00,23.7,23.7,23.61,23.62,76316.0,21.5091,21.5091,21.4274,21.4365,76316.0
2020-01-15 13:40:00,23.63,23.64,23.59,23.62,165020.0,21.4456,21.4546,21.4093,21.4365,165020.0
2020-01-15 13:50:00,23.62,23.64,23.53,23.55,159949.0,21.4365,21.4546,21.3548,21.373,159949.0
2020-01-15 14:00:00,23.54,23.55,23.5,23.52,114871.0,21.3639,21.373,21.3276,21.3457,114871.0
2020-01-15 14:10:00,23.52,23.61,23.52,23.61,127087.0,21.3457,21.4274,21.3457,21.4274,127087.0
2020-01-15 14:20:00,23.61,23.64,23.58,23.61,82850.0,21.4274,21.4546,21.4002,21.4274,82850.0
2020-01-15 14:30:00,23.61,23.65,23.6,23.63,53112.0,21.4274,21.4637,21.4183,21.4456,53112.0
2020-01-15 14:40:00,23.63,23.69,23.61,23.69,110122.0,21.4456,21.5,21.4274,21.5,110122.0
2020-01-15 14:50:00,23.69,23.69,23.63,23.64,123841.0,21.5,21.5,21.4456,21.4546,123841.0
2020-01-15 15:00:00,23.65,23.65,23.58,23.6,143692.0,21.4637,21.4637,21.4002,21.4183,143692.0
2020-01-15 15:10:00,23.59,23.62,23.58,23.61,119831.0,21.4093,21.4365,21.4002,21.4274,119831.0
2020-01-15 15:20:00,23.62,23.62,23.5,23.55,270932.0,21.4365,21.4365,21.3276,21.373,270932.0
2020-01-15 15:30:00,23.55,23.56,23.49,23.51,311711.0,21.373,21.382,21.3185,21.3367,311711.0
2020-01-15 15:40:00,23.51,23.59,23.5,23.59,191649.0,21.3367,21.4093,21.3276,21.4093,191649.0
2020-01-15 15:50:00,23.59,23.63,23.52,23.57,1163762.0,21.4093,21.4456,21.3457,21.3911,1163762.0
2020-01-16 09:30:00,23.72,23.93,23.69,23.87,584607.0,21.5272,21.7178,21.5,21.6634,584607.0
2020-01-16 09:40:00,23.87,23.89,23.67,23.69,458525.0,21.6634,21.6815,21.4819,21.5,458525.0
2020-01-16 09:50:00,23.69,23.77,23.66,23.71,259560.0,21.5,21.5726,21.4728,21.5182,259560.0
2020-01-16 10:00:00,23.71,23.84,23.71,23.76,433798.0,21.5182,21.6361,21.5182,21.5635,433798.0
2020-01-16 10:10:00,23.75,23.88,23.74,23.78,236664.0,21.5545,21.6724,21.5454,21.5817,236664.0
2020-01-16 10:20:00,23.77,23.9,23.76,23.87,179664.0,21.5726,21.6906,21.5635,21.6634,179664.0
2020-01-16 10:30:00,23.87,23.93,23.83,23.9,228912.0,21.6634,21.7178,21.6271,21.6906,228912.0
2020-01-16 10:40:00,23.91,23.95,23.87,23.91,230429.0,21.6997,21.736,21.6634,21.6997,230429.0
2020-01-16 10:50:00,23.92,23.95,23.87,23.89,198447.0,21.7088,21.736,21.6634,21.6815,198447.0
2020-01-16 11:00:00,23.89,23.92,23.86,23.91,189662.0,21.6815,21.7088,21.6543,21.6997,189662.0
2020-01-16 11:10:00,23.92,23.99,23.84,23.99,153652.0,21.7088,21.7723,21.6361,21.7723,153652.0
2020-01-16 11:20:00,23.98,24.01,23.93,24.0,407041.0,21.7632,21.7904,21.7178,21.7814,407041.0
2020-01-16 11:30:00,24.0,24.01,23.92,23.95,268971.0,21.7814,21.7904,21.7088,21.736,268971.0
2020-01-16 11:40:00,23.95,24.0,23.89,23.9,276837.0,21.736,21.7814,21.6815,21.6906,276837.0
2020-01-16 11:50:00,23.91,23.93,23.86,23.88,116797.0,21.6997,21.7178,21.6543,21.6724,116797.0
2020-01-16 12:00:00,23.88,23.94,23.87,23.89,113026.0,21.6724,21.7269,21.6634,21.6815,113026.0
2020-01-16 12:10:00,23.9,23.92,23.85,23.87,108279.0,21.6906,21.7088,21.6452,21.6634,108279.0
2020-01-16 12:20:00,23.88,23.89,23.83,23.86,96472.0,21.6724,21.6815,21.6271,21.6543,96472.0
2020-01-16 12:30:00,23.86,23.88,23.81,23.84,143000.0,21.6543,21.6724,21.6089,21.6361,143000.0
2020-01-16 12:40:00,23.84,23.84,23.78,23.82,144759.0,21.6361,21.6361,21.5817,21.618,144759.0
2020-01-16 12:50:00,23.82,23.84,23.81,23.83,138050.0,21.618,21.6361,21.6089,21.6271,138050.0
2020-01-16 13:00:00,23.83,23.83,23.75,23.82,269694.0,21.6271,21.6271,21.5545,21.618,269694.0
2020-01-16 13:10:00,23.82,23.9,23.81,23.88,162475.0,21.618,21.6906,21.6089,21.6724,162475.0
2020-01-16 13:20:00,23.87,23.92,23.85,23.87,220484.0,21.6634,21.7088,21.6452,21.6634,220484.0
2020-01-16 13:30:00,23.87,23.88,23.83,23.86,150921.0,21.6634,21.6724,21.6271,21.6543,150921.0
2020-01-16 13:40:00,23.86,23.89,23.85,23.89,120956.0,21.6543,21.6815,21.6452,21.6815,120956.0
2020-01-16 13:50:00,23.89,23.9,23.78,23.78,143207.0,21.6815,21.6906,21.5817,21.5817,143207.0
2020-01-16 14:00:00,23.79,23.8,23.76,23.79,122826.0,21.5908,21.5998,21.5635,21.5908,122826.0
2020-01-16 14:10:00,23.79,23.82,23.78,23.8,111763.0,21.5908,21.618,21.5817,21.5998,111763.0
2020-01-16 14:20:00,23.8,23.8,23.74,23.76,142677.0,21.5998,21.5998,21.5454,21.5635,142677.0
2020-01-16 14:30:00,23.77,23.8,23.75,23.8,112526.0,21.5726,21.5998,21.5545,21.5998,112526.0
2020-01-16 14:40:00,23.8,23.81,23.74,23.74,158546.0,21.5998,21.6089,21.5454,21.5454,158546.0
2020-01-16 14:50:00,23.74,23.76,23.73,23.76,100859.0,21.5454,21.5635,21.5363,21.5635,100859.0
2020-01-16 15:00:00,23.76,23.77,23.71,23.72,155184.0,21.5635,21.5726,21.5182,21.5272,155184.0
2020-01-16 15:10:00,23.73,23.76,23.69,23.73,138389.0,21.5363,21.5635,21.5,21.5363,138389.0
2020-01-16 15:20:00,23.74,23.78,23.72,23.77,117883.0,21.5454,21.5817,21.5272,21.5726,117883.0
2020-01-16 15:30:00,23.77,23.8,23.74,23.8,174219.0,21.5726,21.5998,21.5454,21.5998,174219.0
2020-01-16 15:40:00,23.8,23.83,23.78,23.8,242018.0,21.5998,21.6271,21.5817,21.5998,242018.0
2020-01-16 15:50:00,23.81,23.84,23.76,23.82,689526.0,21.6089,21.6361,21.5635,21.618,689526.0
2020-01-17 09:30:00,24.0,24.2,23.91,24.19,1221675.0,21.7814,21.9629,21.6997,21.9538,1221675.0
2020-01-17 09:40:00,24.19,24.23,24.09,24.16,559745.0,21.9538,21.9901,21.863,21.9266,559745.0
2020-01-17 09:50:00,24.16,24.2,23.95,23.96,322789.0,21.9266,21.9629,21.736,21.7451,322789.0
2020-01-17 10:00:00,23.96,24.13,23.95,24.03,235834.0,21.7451,21.8993,21.736,21.8086,235834.0
2020-01-17 10:10:00,24.03,24.11,24.01,24.08,214362.0,21.8086,21.8812,21.7904,21.854,214362.0
2020-01-17 10:20:00,24.07,24.15,24.07,24.1,162609.0,21.8449,21.9175,21.8449,21.8721,162609.0
2020-01-17 10:30:00,24.1,24.11,23.97,23.99,247911.0,21.8721,21.8812,21.7541,21.7723,247911.0
2020-01-17 10:40:00,23.99,24.04,23.98,24.04,225304.0,21.7723,21.8177,21.7632,21.8177,225304.0
2020-01-17 10:50:00,24.04,24.08,24.0,24.07,196844.0,21.8177,21.854,21.7814,21.8449,196844.0
2020-01-17 11:00:00,24.06,24.19,24.06,24.17,325963.0,21.8358,21.9538,21.8358,21.9356,325963.0
2020-01-17 11:10:00,24.16,24.18,24.07,24.07,244708.0,21.9266,21.9447,21.8449,21.8449,244708.0
2020-01-17 11:20:00,24.07,24.1,24.02,24.08,274000.0,21.8449,21.8721,21.7995,21.854,274000.0
2020-01-17 11:30:00,24.07,24.17,24.03,24.16,209399.0,21.8449,21.9356,21.8086,21.9266,209399.0
2020-01-17 11:40:00,24.17,24.2,24.13,24.2,274298.0,21.9356,21.9629,21.8993,21.9629,274298.0
2020-01-17 11:50:00,24.2,24.21,24.15,24.17,221858.0,21.9629,21.9719,21.9175,21.9356,221858.0
2020-01-17 12:00:00,24.18,24.19,24.13,24.19,260215.0,21.9447,21.9538,21.8993,21.9538,260215.0
2020-01-17 12:10:00,24.19,24.21,24.15,24.2,324209.0,21.9538,21.9719,21.9175,21.9629,324209.0
2020-01-17 12:20:00,24.2,24.21,24.15,24.19,250338.0,21.9629,21.9719,21.9175,21.9538,250338.0
2020-01-17 12:30:00,24.2,24.2,24.13,24.14,240879.0,21.9629,21.9629,21.8993,21.9084,240879.0
2020-01-17 12:40:00,24.14,24.14,24.04,24.07,228725.0,21.9084,21.9084,21.8177,21.8449,228725.0
2020-01-17 12:50:00,24.07,24.13,24.06,24.12,78807.0,21.8449,21.8993,21.8358,21.8903,78807.0
2020-01-17 13:00:00,24.12,24.16,24.09,24.16,155560.0,21.8903,21.9266,21.863,21.9266,155560.0
2020-01-17 13:10:00,24.16,24.19,24.14,24.16,138816.0,21.9266,21.9538,21.9084,21.9266,138816.0
2020-01-17 13:20:00,24.16,24.16,24.12,24.16,116313.0,21.9266,21.9266,21.8903,21.9266,116313.0
2020-01-17 13:30:00,24.16,24.19,24.1,24.11,261678.0,21.9266,21.9538,21.8721,21.8812,261678.0
2020-01-17 13:40:00,24.12,24.12,24.04,24.05,332972.0,21.8903,21.8903,21.8177,21.8267,332972.0
2020-01-17 13:50:00,24.06,24.07,23.96,23.98,286125.0,21.8358,21.8449,21.7451,21.7632,286125.0
2020-01-17 14:00:00,23.98,23.99,23.87,23.88,206540.0,21.7632,21.7723,21.6634,21.6724,206540.0
2020-01-17 14:10:00,23.88,23.88,23.83,23.85,321013.0,21.6724,21.6724,21.6271,21.6452,321013.0
2020-01-17 14:20:00,23.85,23.87,23.84,23.84,217276.0,21.6452,21.6634,21.6361,21.6361,217276.0
2020-01-17 14:30:00,23.85,23.94,23.84,23.94,208226.0,21.6452,21.7269,21.6361,21.7269,208226.0
2020-01-17 14:40:00,23.94,23.94,23.83,23.87,183404.0,21.7269,21.7269,21.6271,21.6634,183404.0
2020-01-17 14:50:00,23.87,23.94,23.84,23.94,218044.0,21.6634,21.7269,21.6361,21.7269,218044.0
2020-01-17 15:00:00,23.94,23.95,23.86,23.87,201272.0,21.7269,21.736,21.6543,21.6634,201272.0
2020-01-17 15:10:00,23.88,23.89,23.83,23.85,242759.0,21.6724,21.6815,21.6271,21.6452,242759.0
2020-01-17 15:20:00,23.85,23.87,23.83,23.87,347992.0,21.6452,21.6634,21.6271,21.6634,347992.0
2020-01-17 15:30:00,23.86,23.95,23.85,23.95,379703.0,21.6543,21.736,21.6452,21.736,379703.0
2020-01-17 15:40:00,23.95,23.96,23.91,23.94,463683.0,21.736,21.7451,21.6997,21.7269,463683.0
2020-01-17 15:50:00,23.94,23.99,23.92,23.96,1327228.0,21.7269,21.7723,21.7088,21.7451,1327228.0
2020-01-21 09:30:00,23.78,24.36,23.61,24.07,1837720.0,21.5817,22.1081,21.4274,21.8449,1837720.0
2020-01-21 09:40:00,24.06,24.16,23.89,23.96,876447.0,21.8358,21.9266,21.6815,21.7451,876447.0
2020-01-21 09:50:00,23.96,24.19,23.94,24.19,675720.0,21.7451,21.9538,21.7269,21.9538,675720.0
2020-01-21 10:00:00,24.18,24.51,24.15,24.48,936052.0,21.9447,22.2442,21.9175,22.217,936052.0
2020-01-21 10:10:00,24.48,24.52,24.32,24.32,592429.0,22.217,22.2533,22.0718,22.0718,592429.0
2020-01-21 10:20:00,24.33,24.45,24.28,24.3,481105.0,22.0809,22.1898,22.0355,22.0536,481105.0
2020-01-21 10:30:00,24.31,24.42,24.31,24.39,588465.0,22.0627,22.1625,22.0627,22.1353,588465.0
2020-01-21 10:40:00,24.39,24.44,24.34,24.37,317254.0,22.1353,22.1807,22.0899,22.1172,317254.0
2020-01-21 10:50:00,24.37,24.46,24.34,24.38,423363.0,22.1172,22.1988,22.0899,22.1262,423363.0
2020-01-21 11:00:00,24.39,24.51,24.37,24.48,378009.0,22.1353,22.2442,22.1172,22.217,378009.0
2020-01-21 11:10:00,24.48,24.51,24.35,24.4,387586.0,22.217,22.2442,22.099,22.1444,387586.0
2020-01-21 11:20:00,24.4,24.43,24.28,24.29,329534.0,22.1444,22.1716,22.0355,22.0445,329534.0
2020-01-21 11:30:00,24.3,24.32,24.14,24.16,320465.0,22.0536,22.0718,21.9084,21.9266,320465.0
2020-01-21 11:40:00,24.15,24.34,24.13,24.33,343316.0,21.9175,22.0899,21.8993,22.0809,343316.0
2020-01-21 11:50:00,24.32,24.4,24.31,24.34,292588.0,22.0718,22.1444,22.0627,22.0899,292588.0
2020-01-21 12:00:00,24.34,24.37,24.31,24.34,207220.0,22.0899,22.1172,22.0627,22.0899,207220.0
2020-01-21 12:10:00,24.33,24.38,24.25,24.38,267660.0,22.0809,22.1262,22.0082,22.1262,267660.0
2020-01-21 12:20:00,24.38,24.49,24.35,24.35,282608.0,22.1262,22.2261,22.099,22.099,282608.0
2020-01-21 12:30:00,24.36,24.38,24.26,24.29,239909.0,22.1081,22.1262,22.0173,22.0445,239909.0
2020-01-21 12:40:00,24.29,24.29,24.23,24.26,143795.0,22.0445,22.0445,21.9901,22.0173,143795.0
2020-01-21 12:50:00,24.27,24.3,24.16,24.17,202876.0,22.0264,22.0536,21.9266,21.9356,202876.0
2020-01-21 13:00:00,24.17,24.21,24.14,24.21,221739.0,21.9356,21.9719,21.9084,21.9719,221739.0
2020-01-21 13:10:00,24.2,24.21,24.07,24.07,191779.0,21.9629,21.9719,21.8449,21.8449,191779.0
2020-01-21 13:20:00,24.08,24.08,24.0,24.05,323942.0,21.854,21.854,21.7814,21.8267,323942.0
2020-01-21 13:30:00,24.04,24.08,23.97,24.0,334991.0,21.8177,21.854,21.7541,21.7814,334991.0
2020-01-21 13:40:00,24.0,24.05,23.95,24.04,322190.0,21.7814,21.8267,21.736,21.8177,322190.0
2020-01-21 13:50:00,24.05,24.06,23.9,23.93,254018.0,21.8267,21.8358,21.6906,21.7178,254018.0
2020-01-21 14:00:00,23.93,24.02,23.92,23.97,405916.0,21.7178,21.7995,21.7088,21.7541,405916.0
2020-01-21 14:10:00,23.97,24.02,23.95,23.97,301090.0,21.7541,21.7995,21.736,21.7541,301090.0
2020-01-21 14:20:00,23.98,24.01,23.96,24.0,238551.0,21.7632,21.7904,21.7451,21.7814,238551.0
2020-01-21 14:30:00,24.0,24.02,23.97,24.0,273628.0,21.7814,21.7995,21.7541,21.7814,273628.0
2020-01-21 14:40:00,24.0,24.01,23.88,23.9,226023.0,21.7814,21.7904,21.6724,21.6906,226023.0
2020-01-21 14:50:00,23.89,23.93,23.87,23.88,313294.0,21.6815,21.7178,21.6634,21.6724,313294.0
2020-01-21 15:00:00,23.88,23.91,23.84,23.84,168093.0,21.6724,21.6997,21.6361,21.6361,168093.0
2020-01-21 15:10:00,23.84,23.85,23.78,23.81,420507.0,21.6361,21.6452,21.5817,21.6089,420507.0
2020-01-21 15:20:00,23.8,23.85,23.77,23.82,322258.0,21.5998,21.6452,21.5726,21.618,322258.0
2020-01-21 15:30:00,23.83,23.83,23.74,23.77,442310.0,21.6271,21.6271,21.5454,21.5726,442310.0
2020-01-21 15:40:00,23.77,23.79,23.71,23.75,441229.0,21.5726,21.5908,21.5182,21.5545,441229.0
2020-01-21 15:50:00,23.75,23.78,23.73,23.78,1466503.0,21.5545,21.5817,21.5363,21.5817,1466503.0
2020-01-22 09:30:00,23.81,24.0,23.65,23.96,937591.0,21.6089,21.7814,21.4637,21.7451,937591.0
2020-01-22 09:40:00,23.96,24.06,23.88,24.01,599541.0,21.7451,21.8358,21.6724,21.7904,599541.0
2020-01-22 09:50:00,24.02,24.14,23.99,24.14,584077.0,21.7995,21.9084,21.7723,21.9084,584077.0
2020-01-22 10:00:00,24.14,24.15,24.04,24.07,424098.0,21.9084,21.9175,21.8177,21.8449,424098.0
2020-01-22 10:10:00,24.07,24.07,23.93,23.98,351476.0,21.8449,21.8449,21.7178,21.7632,351476.0
2020-01-22 10:20:00,23.99,23.99,23.85,23.9,284459.0,21.7723,21.7723,21.6452,21.6906,284459.0
2020-01-22 10:30:00,23.89,24.01,23.83,24.01,289256.0,21.6815,21.7904,21.6271,21.7904,289256.0
2020-01-22 10:40:00,24.01,24.06,23.95,24.01,281936.0,21.7904,21.8358,21.736,21.7904,281936.0
2020-01-22 10:50:00,24.01,24.1,24.0,24.03,225353.0,21.7904,21.8721,21.7814,21.8086,225353.0
2020-01-22 11:00:00,24.04,24.1,24.01,24.04,321571.0,21.8177,21.8721,21.7904,21.8177,321571.0
2020-01-22 11:10:00,24.05,24.06,23.84,23.85,321457.0,21.8267,21.8358,21.6361,21.6452,321457.0
2020-01-22 11:20:00,23.85,23.91,23.84,23.89,237804.0,21.6452,21.6997,21.6361,21.6815,237804.0
2020-01-22 11:30:00,23.89,23.97,23.87,23.96,286814.0,21.6815,21.7541,21.6634,21.7451,286814.0
2020-01-22 11:40:00,23.96,23.97,23.9,23.93,156284.0,21.7451,21.7541,21.6906,21.7178,156284.0
2020-01-22 11:50:00,23.93,23.96,23.91,23.93,172954.0,21.7178,21.7451,21.6997,21.7178,172954.0
2020-01-22 12:00:00,23.94,23.94,23.89,23.93,174393.0,21.7269,21.7269,21.6815,21.7178,174393.0
2020-01-22 12:10:00,23.94,23.95,23.88,23.89,159900.0,21.7269,21.736,21.6724,21.6815,159900.0
2020-01-22 12:20:00,23.89,23.9,23.79,23.81,180549.0,21.6815,21.6906,21.5908,21.6089,180549.0
2020-01-22 12:30:00,23.82,23.85,23.79,23.8,168806.0,21.618,21.6452,21.5908,21.5998,168806.0
2020-01-22 12:40:00,23.81,23.85,23.79,23.84,118755.0,21.6089,21.6452,21.5908,21.6361,118755.0
2020-01-22 12:50:00,23.85,23.89,23.8,23.88,158279.0,21.6452,21.6815,21.5998,21.6724,158279.0
2020-01-22 13:00:00,23.89,23.89,23.82,23.84,203460.0,21.6815,21.6815,21.618,21.6361,203460.0
2020-01-22 13:10:00,23.84,23.86,23.81,23.82,170205.0,21.6361,21.6543,21.6089,21.618,170205.0
2020-01-22 13:20:00,23.82,23.83,23.76,23.76,194273.0,21.618,21.6271,21.5635,21.5635,194273.0
2020-01-22 13:30:00,23.77,23.9,23.76,23.89,189373.0,21.5726,21.6906,21.5635,21.6815,189373.0
2020-01-22 13:40:00,23.89,23.96,23.88,23.91,176363.0,21.6815,21.7451,21.6724,21.6997,176363.0
2020-01-22 13:50:00,23.91,23.92,23.85,23.86,147449.0,21.6997,21.7088,21.6452,21.6543,147449.0
2020-01-22 14:00:00,23.86,23.9,23.85,23.88,147443.0,21.6543,21.6906,21.6452,21.6724,147443.0
2020-01-22 14:10:00,23.89,23.9,23.84,23.86,132565.0,21.6815,21.6906,21.6361,21.6543,132565.0
2020-01-22 14:20:00,23.85,23.89,23.81,23.88,143203.0,21.6452,21.6815,21.6089,21.6724,143203.0
2020-01-22 14:30:00,23.88,23.9,23.87,23.88,105369.0,21.6724,21.6906,21.6634,21.6724,105369.0
2020-01-22 14:40:00,23.88,23.94,23.86,23.93,159081.0,21.6724,21.7269,21.6543,21.7178,159081.0
2020-01-22 14:50:00,23.93,23.94,23.91,23.91,116796.0,21.7178,21.7269,21.6997,21.6997,116796.0
2020-01-22 15:00:00,23.92,23.93,23.86,23.89,234680.0,21.7088,21.7178,21.6543,21.6815,234680.0
2020-01-22 15:10:00,23.88,23.93,23.87,23.91,220119.0,21.6724,21.7178,21.6634,21.6997,220119.0
2020-01-22 15:20:00,23.91,23.92,23.87,23.92,188350.0,21.6997,21.7088,21.6634,21.7088,188350.0
2020-01-22 15:30:00,23.92,23.96,23.91,23.94,324913.0,21.7088,21.7451,21.6997,21.7269,324913.0
2020-01-22 15:40:00,23.93,23.95,23.88,23.93,382843.0,21.7178,21.736,21.6724,21.7178,382843.0
2020-01-22 15:50:00,23.94,23.95,23.9,23.93,781592.0,21.7269,21.736,21.6906,21.7178,781592.0
2020-01-23 09:30:00,23.68,23.68,23.32,23.4,772406.0,21.4909,21.4909,21.1642,21.2368,772406.0
2020-01-23 09:40:00,23.39,23.44,23.16,23.18,561111.0,21.2277,21.2731,21.019,21.0372,561111.0
2020-01-23 09:50:00,23.18,23.34,23.17,23.33,646805.0,21.0372,21.1824,21.0281,21.1733,646805.0
2020-01-23 10:00:00,23.33,23.52,23.29,23.51,547685.0,21.1733,21.3457,21.137,21.3367,547685.0
2020-01-23 10:10:00,23.52,23.52,23.37,23.42,473058.0,21.3457,21.3457,21.2096,21.255,473058.0
2020-01-23 10:20:00,23.42,23.5,23.37,23.45,186116.0,21.255,21.3276,21.2096,21.2822,186116.0
2020-01-23 10:30:00,23.45,23.47,23.34,23.35,165872.0,21.2822,21.3004,21.1824,21.1914,165872.0
2020-01-23 10:40:00,23.36,23.38,23.32,23.36,312498.0,21.2005,21.2187,21.1642,21.2005,312498.0
2020-01-23 10:50:00,23.36,23.43,23.35,23.41,193491.0,21.2005,21.264,21.1914,21.2459,193491.0
2020-01-23 11:00:00,23.41,23.57,23.39,23.48,575885.0,21.2459,21.3911,21.2277,21.3094,575885.0
2020-01-23 11:10:00,23.48,23.51,23.38,23.4,183885.0,21.3094,21.3367,21.2187,21.2368,183885.0
2020-01-23 11:20:00,23.4,23.47,23.38,23.44,245442.0,21.2368,21.3004,21.2187,21.2731,245442.0
2020-01-23 11:30:00,23.44,23.56,23.44,23.55,351642.0,21.2731,21.382,21.2731,21.373,351642.0
2020-01-23 11:40:00,23.55,23.6,23.52,23.53,243651.0,21.373,21.4183,21.3457,21.3548,243651.0
2020-01-23 11:50:00,23.53,23.58,23.49,23.51,243056.0,21.3548,21.4002,21.3185,21.3367,243056.0
2020-01-23 12:00:00,23.52,23.52,23.4,23.46,485928.0,21.3457,21.3457,21.2368,21.2913,485928.0
2020-01-23 12:10:00,23.46,23.47,23.4,23.41,136788.0,21.2913,21.3004,21.2368,21.2459,136788.0
2020-01-23 12:20:00,23.4,23.44,23.4,23.43,128825.0,21.2368,21.2731,21.2368,21.264,128825.0
2020-01-23 12:30:00,23.43,23.48,23.42,23.46,124510.0,21.264,21.3094,21.255,21.2913,124510.0
2020-01-23 12:40:00,23.46,23.49,23.44,23.45,128326.0,21.2913,21.3185,21.2731,21.2822,128326.0
2020-01-23 12:50:00,23.45,23.48,23.43,23.46,158197.0,21.2822,21.3094,21.264,21.2913,158197.0
2020-01-23 13:00:00,23.46,23.49,23.43,23.48,201522.0,21.2913,21.3185,21.264,21.3094,201522.0
2020-01-23 13:10:00,23.48,23.49,23.38,23.41,205153.0,21.3094,21.3185,21.2187,21.2459,205153.0
2020-01-23 13:20:00,23.41,23.51,23.39,23.49,263067.0,21.2459,21.3367,21.2277,21.3185,263067.0
2020-01-23 13:30:00,23.49,23.56,23.47,23.51,211285.0,21.3185,21.382,21.3004,21.3367,211285.0
2020-01-23 13:40:00,23.51,23.55,23.49,23.52,104284.0,21.3367,21.373,21.3185,21.3457,104284.0
2020-01-23 13:50:00,23.52,23.56,23.51,23.56,228150.0,21.3457,21.382,21.3367,21.382,228150.0
2020-01-23 14:00:00,23.56,23.62,23.55,23.59,140375.0,21.382,21.4365,21.373,21.4093,140375.0
2020-01-23 14:10:00,23.58,23.64,23.56,23.64,171178.0,21.4002,21.4546,21.382,21.4546,171178.0
2020-01-23 14:20:00,23.64,23.64,23.6,23.63,111962.0,21.4546,21.4546,21.4183,21.4456,111962.0
2020-01-23 14:30:00,23.63,23.7,23.62,23.7,179176.0,21.4456,21.5091,21.4365,21.5091,179176.0
2020-01-23 14:40:00,23.7,23.7,23.65,23.67,99122.0,21.5091,21.5091,21.4637,21.4819,99122.0
2020-01-23 14:50:00,23.67,23.7,23.61,23.62,125295.0,21.4819,21.5091,21.4274,21.4365,125295.0
2020-01-23 15:00:00,23.63,23.64,23.58,23.6,156442.0,21.4456,21.4546,21.4002,21.4183,156442.0
2020-01-23 15:10:00,23.6,23.61,23.57,23.58,132762.0,21.4183,21.4274,21.3911,21.4002,132762.0
2020-01-23 15:20:00,23.58,23.61,23.56,23.58,269410.0,21.4002,21.4274,21.382,21.4002,269410.0
2020-01-23 15:30:00,23.58,23.62,23.57,23.58,194132.0,21.4002,21.4365,21.3911,21.4002,194132.0
2020-01-23 15:40:00,23.58,23.61,23.56,23.57,285208.0,21.4002,21.4274,21.382,21.3911,285208.0
2020-01-23 15:50:00,23.57,23.62,23.53,23.58,646732.0,21.3911,21.4365,21.3548,21.4002,646732.0
2020-01-24 09:30:00,23.5,23.5,23.25,23.27,371704.0,21.3276,21.3276,21.1007,21.1188,371704.0
2020-01-24 09:40:00,23.26,23.31,23.2,23.29,271468.0,21.1098,21.1551,21.0553,21.137,271468.0
2020-01-24 09:50:00,23.28,23.34,23.26,23.31,328635.0,21.1279,21.1824,21.1098,21.1551,328635.0
2020-01-24 10:00:00,23.31,23.34,23.19,23.21,316115.0,21.1551,21.1824,21.0462,21.0644,316115.0
2020-01-24 10:10:00,23.21,23.3,23.17,23.18,293269.0,21.0644,21.1461,21.0281,21.0372,293269.0
2020-01-24 10:20:00,23.19,23.2,23.06,23.07,265524.0,21.0462,21.0553,20.9283,20.9373,265524.0
2020-01-24 10:30:00,23.08,23.2,23.06,23.2,237360.0,20.9464,21.0553,20.9283,21.0553,237360.0
2020-01-24 10:40:00,23.19,23.19,23.03,23.04,332506.0,21.0462,21.0462,20.901,20.9101,332506.0
2020-01-24 10:50:00,23.04,23.07,23.01,23.06,264947.0,20.9101,20.9373,20.8829,20.9283,264947.0
2020-01-24 11:00:00,23.06,23.17,23.04,23.16,256909.0,20.9283,21.0281,20.9101,21.019,256909.0
2020-01-24 11:10:00,23.16,23.21,23.1,23.11,220883.0,21.019,21.0644,20.9646,20.9736,220883.0
2020-01-24 11:20:00,23.11,23.14,23.06,23.14,256586.0,20.9736,21.0009,20.9283,21.0009,256586.0
2020-01-24 11:30:00,23.14,23.19,23.09,23.14,207727.0,21.0009,21.0462,20.9555,21.0009,207727.0
2020-01-24 11:40:00,23.15,23.15,23.07,23.1,184977.0,21.0099,21.0099,20.9373,20.9646,184977.0
2020-01-24 11:50:00,23.1,23.15,23.08,23.13,187990.0,20.9646,21.0099,20.9464,20.9918,187990.0
2020-01-24 12:00:00,23.12,23.18,23.1,23.17,213813.0,20.9827,21.0372,20.9646,21.0281,213813.0
2020-01-24 12:10:00,23.17,23.17,23.02,23.05,234232.0,21.0281,21.0281,20.892,20.9192,234232.0
2020-01-24 12:20:00,23.05,23.08,23.04,23.07,165803.0,20.9192,20.9464,20.9101,20.9373,165803.0
2020-01-24 12:30:00,23.07,23.16,23.06,23.14,197437.0,20.9373,21.019,20.9283,21.0009,197437.0
2020-01-24 12:40:00,23.14,23.22,23.13,23.16,283592.0,21.0009,21.0735,20.9918,21.019,283592.0
2020-01-24 12:50:00,23.17,23.17,23.07,23.09,149108.0,21.0281,21.0281,20.9373,20.9555,149108.0
2020-01-24 13:00:00,23.1,23.1,23.04,23.09,178965.0,20.9646,20.9646,20.9101,20.9555,178965.0
2020-01-24 13:10:00,23.09,23.1,23.04,23.05,149897.0,20.9555,20.9646,20.9101,20.9192,149897.0
2020-01-24 13:20:00,23.05,23.08,22.94,22.95,541711.0,20.9192,20.9464,20.8193,20.8284,541711.0
2020-01-24 13:30:00,22.96,22.97,22.9,22.96,267319.0,20.8375,20.8466,20.783,20.8375,267319.0
2020-01-24 13:40:00,22.96,22.96,22.9,22.91,139672.0,20.8375,20.8375,20.783,20.7921,139672.0
2020-01-24 13:50:00,22.92,22.95,22.89,22.91,139415.0,20.8012,20.8284,20.774,20.7921,139415.0
2020-01-24 14:00:00,22.91,22.91,22.84,22.89,166565.0,20.7921,20.7921,20.7286,20.774,166565.0
2020-01-24 14:10:00,22.88,22.94,22.83,22.93,202984.0,20.7649,20.8193,20.7195,20.8103,202984.0
2020-01-24 14:20:00,22.93,22.98,22.89,22.96,166704.0,20.8103,20.8556,20.774,20.8375,166704.0
2020-01-24 14:30:00,22.96,23.05,22.96,23.02,270937.0,20.8375,20.9192,20.8375,20.892,270937.0
2020-01-24 14:40:00,23.02,23.04,22.98,22.98,212745.0,20.892,20.9101,20.8556,20.8556,212745.0
2020-01-24 14:50:00,22.98,23.09,22.97,23.09,280425.0,20.8556,20.9555,20.8466,20.9555,280425.0
2020-01-24 15:00:00,23.09,23.11,23.03,23.05,231798.0,20.9555,20.9736,20.901,20.9192,231798.0
2020-01-24 15:10:00,23.05,23.15,23.05,23.14,252243.0,20.9192,21.0099,20.9192,21.0009,252243.0
2020-01-24 15:20:00,23.14,23.2,23.12,23.19,280381.0,21.0009,21.0553,20.9827,21.0462,280381.0
2020-01-24 15:30:00,23.2,23.21,23.06,23.07,361380.0,21.0553,21.0644,20.9283,20.9373,361380.0
2020-01-24 15:40:00,23.07,23.1,23.03,23.08,353672.0,20.9373,20.9646,20.901,20.9464,353672.0
2020-01-24 15:50:00,23.08,23.14,23.05,23.09,759366.0,20.9464,21.0009,20.9192,20.9555,759366.0
2020-01-27 09:30:00,22.4,22.45,22.19,22.43,986605.0,20.3293,20.3746,20.1387,20.3565,986605.0
2020-01-27 09:40:00,22.43,22.48,22.33,22.41,528653.0,20.3565,20.4019,20.2657,20.3383,528653.0
2020-01-27 09:50:00,22.41,22.52,22.37,22.4,497486.0,20.3383,20.4382,20.302,20.3293,497486.0
2020-01-27 10:00:00,22.4,22.44,22.3,22.34,600679.0,20.3293,20.3656,20.2385,20.2748,600679.0
2020-01-27 10:10:00,22.33,22.35,22.3,22.33,290309.0,20.2657,20.2839,20.2385,20.2657,290309.0
2020-01-27 10:20:00,22.33,22.33,22.24,22.33,300866.0,20.2657,20.2657,20.1841,20.2657,300866.0
2020-01-27 10:30:00,22.33,22.36,22.21,22.26,334175.0,20.2657,20.293,20.1568,20.2022,334175.0
2020-01-27 10:40:00,22.26,22.26,22.09,22.14,344803.0,20.2022,20.2022,20.0479,20.0933,344803.0
2020-01-27 10:50:00,22.14,22.14,21.99,22.01,399248.0,20.0933,20.0933,19.9572,19.9753,399248.0
2020-01-27 11:00:00,22.01,22.07,21.92,21.95,379506.0,19.9753,20.0298,19.8936,19.9209,379506.0
2020-01-27 11:10:00,21.95,22.0,21.91,21.95,339488.0,19.9209,19.9662,19.8846,19.9209,339488.0
2020-01-27 11:20:00,21.95,22.06,21.91,21.98,333484.0,19.9209,20.0207,19.8846,19.9481,333484.0
2020-01-27 11:30:00,21.98,22.02,21.87,22.0,404922.0,19.9481,19.9844,19.8483,19.9662,404922.0
2020-01-27 11:40:00,22.0,22.01,21.88,21.89,239208.0,19.9662,19.9753,19.8573,19.8664,239208.0
2020-01-27 11:50:00,21.89,21.9,21.79,21.86,326349.0,19.8664,19.8755,19.7757,19.8392,326349.0
2020-01-27 12:00:00,21.86,21.92,21.84,21.9,267242.0,19.8392,19.8936,19.821,19.8755,267242.0
2020-01-27 12:10:00,21.9,21.96,21.89,21.94,234306.0,19.8755,19.9299,19.8664,19.9118,234306.0
2020-01-27 12:20:00,21.94,21.98,21.87,21.89,321255.0,19.9118,19.9481,19.8483,19.8664,321255.0
2020-01-27 12:30:00,21.9,21.96,21.89,21.93,205552.0,19.8755,19.9299,19.8664,19.9027,205552.0
2020-01-27 12:40:00,21.92,21.97,21.89,21.94,213680.0,19.8936,19.939,19.8664,19.9118,213680.0
2020-01-27 12:50:00,21.95,21.96,21.9,21.93,213023.0,19.9209,19.9299,19.8755,19.9027,213023.0
2020-01-27 13:00:00,21.93,21.98,21.92,21.93,197054.0,19.9027,19.9481,19.8936,19.9027,197054.0
2020-01-27 13:10:00,21.92,21.93,21.84,21.87,208935.0,19.8936,19.9027,19.821,19.8483,208935.0
2020-01-27 13:20:00,21.87,21.93,21.87,21.92,187194.0,19.8483,19.9027,19.8483,19.8936,187194.0
2020-01-27 13:30:00,21.92,21.94,21.9,21.93,218760.0,19.8936,19.9118,19.8755,19.9027,218760.0
2020-01-27 13:40:00,21.93,21.97,21.92,21.93,220991.0,19.9027,19.939,19.8936,19.9027,220991.0
2020-01-27 13:50:00,21.92,21.93,21.87,21.89,133900.0,19.8936,19.9027,19.8483,19.8664,133900.0
2020-01-27 14:00:00,21.9,21.92,21.87,21.87,249072.0,19.8755,19.8936,19.8483,19.8483,249072.0
2020-01-27 14:10:00,21.87,21.89,21.82,21.82,241123.0,19.8483,19.8664,19.8029,19.8029,241123.0
2020-01-27 14:20:00,21.82,21.88,21.81,21.87,241885.0,19.8029,19.8573,19.7938,19.8483,241885.0
2020-01-27 14:30:00,21.86,21.88,21.84,21.87,211478.0,19.8392,19.8573,19.821,19.8483,211478.0
2020-01-27 14:40:00,21.88,21.89,21.84,21.88,282990.0,19.8573,19.8664,19.821,19.8573,282990.0
2020-01-27 14:50:00,21.88,21.89,21.82,21.82,251317.0,19.8573,19.8664,19.8029,19.8029,251317.0
2020-01-27 15:00:00,21.82,21.83,21.76,21.78,516395.0,19.8029,19.812,19.7484,19.7666,516395.0
2020-01-27 15:10:00,21.78,21.84,21.75,21.83,263930.0,19.7666,19.821,19.7394,19.812,263930.0
2020-01-27 15:20:00,21.83,21.87,21.81,21.82,366708.0,19.812,19.8483,19.7938,19.8029,366708.0
2020-01-27 15:30:00,21.82,21.83,21.7,21.71,990694.0,19.8029,19.812,19.694,19.7031,990694.0
2020-01-27 15:40:00,21.71,21.73,21.57,21.59,1644228.0,19.7031,19.7212,19.576,19.5941,1644228.0
2020-01-27 15:50:00,21.59,21.72,21.56,21.64,2113881.0,19.5941,19.7121,19.5669,19.6395,2113881.0
2020-01-28 09:30:00,21.8,21.83,21.49,21.54,460050.0,19.7847,19.812,19.5034,19.5488,460050.0
2020-01-28 09:40:00,21.54,21.63,21.44,21.62,190366.0,19.5488,19.6304,19.458,19.6214,190366.0
2020-01-28 09:50:00,21.63,21.72,21.61,21.63,171516.0,19.6304,19.7121,19.6123,19.6304,171516.0
2020-01-28 10:00:00,21.63,21.76,21.61,21.75,221552.0,19.6304,19.7484,19.6123,19.7394,221552.0
2020-01-28 10:10:00,21.75,21.96,21.75,21.94,421137.0,19.7394,19.9299,19.7394,19.9118,421137.0
2020-01-28 10:20:00,21.94,22.03,21.92,21.93,330495.0,19.9118,19.9935,19.8936,19.9027,330495.0
2020-01-28 10:30:00,21.92,21.97,21.89,21.95,160796.0,19.8936,19.939,19.8664,19.9209,160796.0
2020-01-28 10:40:00,21.95,22.01,21.88,21.89,166431.0,19.9209,19.9753,19.8573,19.8664,166431.0
2020-01-28 10:50:00,21.88,21.99,21.86,21.98,195194.0,19.8573,19.9572,19.8392,19.9481,195194.0
2020-01-28 11:00:00,21.99,22.01,21.94,21.96,276458.0,19.9572,19.9753,19.9118,19.9299,276458.0
2020-01-28 11:10:00,21.95,22.06,21.95,22.02,196652.0,19.9209,20.0207,19.9209,19.9844,196652.0
2020-01-28 11:20:00,22.01,22.03,21.95,22.0,167700.0,19.9753,19.9935,19.9209,19.9662,167700.0
2020-01-28 11:30:00,22.0,22.03,21.96,21.99,156445.0,19.9662,19.9935,19.9299,19.9572,156445.0
2020-01-28 11:40:00,21.99,22.0,21.92,21.95,183565.0,19.9572,19.9662,19.8936,19.9209,183565.0
2020-01-28 11:50:00,21.94,22.02,21.93,22.01,185633.0,19.9118,19.9844,19.9027,19.9753,185633.0
2020-01-28 12:00:00,22.02,22.03,21.99,22.01,100662.0,19.9844,19.9935,19.9572,19.9753,100662.0
2020-01-28 12:10:00,22.01,22.08,22.0,22.06,98630.0,19.9753,20.0388,19.9662,20.0207,98630.0
2020-01-28 12:20:00,22.07,22.08,22.04,22.07,78990.0,20.0298,20.0388,20.0025,20.0298,78990.0
2020-01-28 12:30:00,22.06,22.07,21.99,22.0,136589.0,20.0207,20.0298,19.9572,19.9662,136589.0
2020-01-28 12:40:00,22.0,22.08,21.99,22.04,145978.0,19.9662,20.0388,19.9572,20.0025,145978.0
2020-01-28 12:50:00,22.05,22.06,22.01,22.01,80579.0,20.0116,20.0207,19.9753,19.9753,80579.0
2020-01-28 13:00:00,22.01,22.02,21.93,21.98,186026.0,19.9753,19.9844,19.9027,19.9481,186026.0
2020-01-28 13:10:00,21.97,22.01,21.96,21.98,78273.0,19.939,19.9753,19.9299,19.9481,78273.0
2020-01-28 13:20:00,21.98,22.01,21.97,22.01,59113.0,19.9481,19.9753,19.939,19.9753,59113.0
2020-01-28 13:30:00,22.01,22.04,22.0,22.04,98141.0,19.9753,20.0025,19.9662,20.0025,98141.0
2020-01-28 13:40:00,22.03,22.07,22.01,22.03,114518.0,19.9935,20.0298,19.9753,19.9935,114518.0
2020-01-28 13:50:00,22.03,22.04,22.0,22.04,87423.0,19.9935,20.0025,19.9662,20.0025,87423.0
2020-01-28 14:00:00,22.04,22.06,22.0,22.02,95878.0,20.0025,20.0207,19.9662,19.9844,95878.0
2020-01-28 14:10:00,22.02,22.07,22.01,22.07,142910.0,19.9844,20.0298,19.9753,20.0298,142910.0
2020-01-28 14:20:00,22.07,22.1,22.05,22.06,87814.0,20.0298,20.057,20.0116,20.0207,87814.0
2020-01-28 14:30:00,22.07,22.11,22.06,22.08,113758.0,20.0298,20.0661,20.0207,20.0388,113758.0
2020-01-28 14:40:00,22.09,22.1,22.05,22.06,77258.0,20.0479,20.057,20.0116,20.0207,77258.0
2020-01-28 14:50:00,22.06,22.07,22.0,22.02,113546.0,20.0207,20.0298,19.9662,19.9844,113546.0
2020-01-28 15:00:00,22.01,22.03,21.98,22.01,174851.0,19.9753,19.9935,19.9481,19.9753,174851.0
2020-01-28 15:10:00,22.01,22.05,22.0,22.04,115665.0,19.9753,20.0116,19.9662,20.0025,115665.0
2020-01-28 15:20:00,22.05,22.1,22.04,22.1,99124.0,20.0116,20.057,20.0025,20.057,99124.0
2020-01-28 15:30:00,22.1,22.11,22.04,22.04,215125.0,20.057,20.0661,20.0025,20.0025,215125.0
2020-01-28 15:40:00,22.04,22.07,22.04,22.06,189355.0,20.0025,20.0298,20.0025,20.0207,189355.0
2020-01-28 15:50:00,22.07,22.1,22.05,22.08,566076.0,20.0298,20.057,20.0116,20.0388,566076.0
2020-01-29 09:30:00,22.33,22.43,22.14,22.15,372983.0,20.2657,20.3565,20.0933,20.1024,372983.0
2020-01-29 09:40:00,22.15,22.27,22.11,22.16,118603.0,20.1024,20.2113,20.0661,20.1115,118603.0
2020-01-29 09:50:00,22.17,22.21,22.07,22.13,229404.0,20.1205,20.1568,20.0298,20.0842,229404.0
2020-01-29 10:00:00,22.14,22.15,22.02,22.08,161058.0,20.0933,20.1024,19.9844,20.0388,161058.0
2020-01-29 10:10:00,22.08,22.17,22.03,22.15,198994.0,20.0388,20.1205,19.9935,20.1024,198994.0
2020-01-29 10:20:00,22.16,22.28,22.15,22.26,104282.0,20.1115,20.2204,20.1024,20.2022,104282.0
2020-01-29 10:30:00,22.26,22.26,22.09,22.23,202663.0,20.2022,20.2022,20.0479,20.175,202663.0
2020-01-29 10:40:00,22.23,22.27,22.18,22.23,103534.0,20.175,20.2113,20.1296,20.175,103534.0
2020-01-29 10:50:00,22.23,22.27,22.2,22.23,85705.0,20.175,20.2113,20.1478,20.175,85705.0
2020-01-29 11:00:00,22.23,22.3,22.22,22.26,128102.0,20.175,20.2385,20.1659,20.2022,128102.0
2020-01-29 11:10:00,22.27,22.28,22.22,22.23,194633.0,20.2113,20.2204,20.1659,20.175,194633.0
2020-01-29 11:20:00,22.23,22.27,22.2,22.23,167331.0,20.175,20.2113,20.1478,20.175,167331.0
2020-01-29 11:30:00,22.22,22.24,22.12,22.18,169924.0,20.1659,20.1841,20.0752,20.1296,169924.0
2020-01-29 11:40:00,22.18,22.18,22.14,22.15,103140.0,20.1296,20.1296,20.0933,20.1024,103140.0
2020-01-29 11:50:00,22.15,22.18,22.12,22.14,114779.0,20.1024,20.1296,20.0752,20.0933,114779.0
2020-01-29 12:00:00,22.14,22.15,22.08,22.09,192168.0,20.0933,20.1024,20.0388,20.0479,192168.0
2020-01-29 12:10:00,22.09,22.11,22.06,22.06,125109.0,20.0479,20.0661,20.0207,20.0207,125109.0
2020-01-29 12:20:00,22.06,22.09,22.01,22.02,151765.0,20.0207,20.0479,19.9753,19.9844,151765.0
2020-01-29 12:30:00,22.03,22.03,21.99,22.0,140616.0,19.9935,19.9935,19.9572,19.9662,140616.0
2020-01-29 12:40:00,22.0,22.03,21.99,22.03,96403.0,19.9662,19.9935,19.9572,19.9935,96403.0
2020-01-29 12:50:00,22.02,22.03,21.96,21.96,176042.0,19.9844,19.9935,19.9299,19.9299,176042.0
2020-01-29 13:00:00,21.97,21.97,21.9,21.9,147646.0,19.939,19.939,19.8755,19.8755,147646.0
2020-01-29 13:10:00,21.9,21.95,21.89,21.91,328037.0,19.8755,19.9209,19.8664,19.8846,328037.0
2020-01-29 13:20:00,21.91,21.95,21.89,21.89,167394.0,19.8846,19.9209,19.8664,19.8664,167394.0
2020-01-29 13:30:00,21.9,21.92,21.88,21.89,238755.0,19.8755,19.8936,19.8573,19.8664,238755.0
2020-01-29 13:40:00,21.89,21.9,21.83,21.86,109320.0,19.8664,19.8755,19.812,19.8392,109320.0
2020-01-29 13:50:00,21.85,21.99,21.82,21.97,181188.0,19.8301,19.9572,19.8029,19.939,181188.0
2020-01-29 14:00:00,21.99,21.99,21.88,21.88,220460.0,19.9572,19.9572,19.8573,19.8573,220460.0
2020-01-29 14:10:00,21.89,21.93,21.86,21.87,195291.0,19.8664,19.9027,19.8392,19.8483,195291.0
2020-01-29 14:20:00,21.86,21.89,21.82,21.86,244235.0,19.8392,19.8664,19.8029,19.8392,244235.0
2020-01-29 14:30:00,21.86,21.89,21.84,21.85,175142.0,19.8392,19.8664,19.821,19.8301,175142.0
2020-01-29 14:40:00,21.86,21.86,21.77,21.79,273653.0,19.8392,19.8392,19.7575,19.7757,273653.0
2020-01-29 14:50:00,21.79,21.82,21.74,21.79,245581.0,19.7757,19.8029,19.7303,19.7757,245581.0
2020-01-29 15:00:00,21.8,21.84,21.77,21.82,191184.0,19.7847,19.821,19.7575,19.8029,191184.0
2020-01-29 15:10:00,21.82,21.83,21.74,21.77,310161.0,19.8029,19.812,19.7303,19.7575,310161.0
2020-01-29 15:20:00,21.77,21.81,21.7,21.79,316588.0,19.7575,19.7938,19.694,19.7757,316588.0
2020-01-29 15:30:00,21.78,21.79,21.73,21.73,249101.0,19.7666,19.7757,19.7212,19.7212,249101.0
2020-01-29 15:40:00,21.73,21.74,21.66,21.66,457326.0,19.7212,19.7303,19.6577,19.6577,457326.0
2020-01-29 15:50:00,21.66,21.7,21.62,21.63,1185741.0,19.6577,19.694,19.6214,19.6304,1185741.0
2020-01-30 09:30:00,21.23,21.55,21.2,21.48,412957.0,19.2674,19.5578,19.2402,19.4943,412957.0
2020-01-30 09:40:00,21.48,21.84,21.42,21.75,259637.0,19.4943,19.821,19.4399,19.7394,259637.0
2020-01-30 09:50:00,21.74,21.76,21.55,21.61,142706.0,19.7303,19.7484,19.5578,19.6123,142706.0
2020-01-30 10:00:00,21.61,21.68,21.59,21.65,210433.0,19.6123,19.6758,19.5941,19.6486,210433.0
2020-01-30 10:10:00,21.65,21.66,21.57,21.61,222827.0,19.6486,19.6577,19.576,19.6123,222827.0
2020-01-30 10:20:00,21.61,21.67,21.58,21.65,214032.0,19.6123,19.6667,19.5851,19.6486,214032.0
2020-01-30 10:30:00,21.64,21.68,21.57,21.57,223642.0,19.6395,19.6758,19.576,19.576,223642.0
2020-01-30 10:40:00,21.57,21.6,21.49,21.5,246245.0,19.576,19.6032,19.5034,19.5125,246245.0
2020-01-30 10:50:00,21.51,21.53,21.39,21.41,294281.0,19.5215,19.5397,19.4126,19.4308,294281.0
2020-01-30 11:00:00,21.41,21.48,21.4,21.42,138007.0,19.4308,19.4943,19.4217,19.4399,138007.0
2020-01-30 11:10:00,21.42,21.49,21.41,21.48,242660.0,19.4399,19.5034,19.4308,19.4943,242660.0
2020-01-30 11:20:00,21.48,21.54,21.47,21.5,197968.0,19.4943,19.5488,19.4852,19.5125,197968.0
2020-01-30 11:30:00,21.51,21.51,21.36,21.37,140353.0,19.5215,19.5215,19.3854,19.3945,140353.0
2020-01-30 11:40:00,21.37,21.41,21.37,21.39,178997.0,19.3945,19.4308,19.3945,19.4126,178997.0
2020-01-30 11:50:00,21.38,21.41,21.32,21.32,164319.0,19.4036,19.4308,19.3491,19.3491,164319.0
2020-01-30 12:00:00,21.32,21.36,21.28,21.32,153029.0,19.3491,19.3854,19.3128,19.3491,153029.0
2020-01-30 12:10:00,21.32,21.38,21.31,21.36,212271.0,19.3491,19.4036,19.34,19.3854,212271.0
2020-01-30 12:20:00,21.36,21.39,21.34,21.35,96477.0,19.3854,19.4126,19.3673,19.3763,96477.0
2020-01-30 12:30:00,21.36,21.42,21.34,21.34,190008.0,19.3854,19.4399,19.3673,19.3673,190008.0
2020-01-30 12:40:00,21.35,21.38,21.31,21.37,133877.0,19.3763,19.4036,19.34,19.3945,133877.0
2020-01-30 12:50:00,21.37,21.45,21.35,21.42,168785.0,19.3945,19.4671,19.3763,19.4399,168785.0
2020-01-30 13:00:00,21.42,21.47,21.41,21.42,128022.0,19.4399,19.4852,19.4308,19.4399,128022.0
2020-01-30 13:10:00,21.42,21.46,21.4,21.41,194086.0,19.4399,19.4762,19.4217,19.4308,194086.0
2020-01-30 13:20:00,21.41,21.41,21.36,21.39,143316.0,19.4308,19.4308,19.3854,19.4126,143316.0
2020-01-30 13:30:00,21.38,21.46,21.38,21.45,165857.0,19.4036,19.4762,19.4036,19.4671,165857.0
2020-01-30 13:40:00,21.44,21.49,21.43,21.46,156560.0,19.458,19.5034,19.4489,19.4762,156560.0
2020-01-30 13:50:00,21.45,21.52,21.44,21.52,103813.0,19.4671,19.5306,19.458,19.5306,103813.0
2020-01-30 14:00:00,21.52,21.57,21.51,21.57,109361.0,19.5306,19.576,19.5215,19.576,109361.0
2020-01-30 14:10:00,21.57,21.57,21.52,21.52,267398.0,19.576,19.576,19.5306,19.5306,267398.0
2020-01-30 14:20:00,21.52,21.54,21.51,21.51,107588.0,19.5306,19.5488,19.5215,19.5215,107588.0
2020-01-30 14:30:00,21.51,21.55,21.5,21.53,137540.0,19.5215,19.5578,19.5125,19.5397,137540.0
2020-01-30 14:40:00,21.53,21.68,21.52,21.63,371187.0,19.5397,19.6758,19.5306,19.6304,371187.0
2020-01-30 14:50:00,21.63,21.7,21.57,21.67,201166.0,19.6304,19.694,19.576,19.6667,201166.0
2020-01-30 15:00:00,21.67,21.78,21.65,21.7,310764.0,19.6667,19.7666,19.6486,19.694,310764.0
2020-01-30 15:10:00,21.71,21.75,21.67,21.74,244721.0,19.7031,19.7394,19.6667,19.7303,244721.0
2020-01-30 15:20:00,21.74,21.81,21.73,21.77,276082.0,19.7303,19.7938,19.7212,19.7575,276082.0
2020-01-30 15:30:00,21.77,21.84,21.76,21.82,382136.0,19.7575,19.821,19.7484,19.8029,382136.0
2020-01-30 15:40:00,21.82,21.94,21.81,21.91,522056.0,19.8029,19.9118,19.7938,19.8846,522056.0
2020-01-30 15:50:00,21.91,21.97,21.9,21.95,814085.0,19.8846,19.939,19.8755,19.9209,814085.0
2020-01-31 09:30:00,21.48,21.5,21.23,21.39,683365.0,19.4943,19.5125,19.2674,19.4126,683365.0
2020-01-31 09:40:00,21.38,21.4,21.26,21.39,359171.0,19.4036,19.4217,19.2947,19.4126,359171.0
2020-01-31 09:50:00,21.38,21.51,21.31,21.5,292432.0,19.4036,19.5215,19.34,19.5125,292432.0
2020-01-31 10:00:00,21.5,21.52,21.37,21.42,306702.0,19.5125,19.5306,19.3945,19.4399,306702.0
2020-01-31 10:10:00,21.41,21.51,21.4,21.49,147314.0,19.4308,19.5215,19.4217,19.5034,147314.0
2020-01-31 10:20:00,21.48,21.53,21.4,21.41,196270.0,19.4943,19.5397,19.4217,19.4308,196270.0
2020-01-31 10:30:00,21.41,21.44,21.36,21.39,165837.0,19.4308,19.458,19.3854,19.4126,165837.0
2020-01-31 10:40:00,21.39,21.44,21.36,21.39,127829.0,19.4126,19.458,19.3854,19.4126,127829.0
2020-01-31 10:50:00,21.39,21.41,21.32,21.39,157683.0,19.4126,19.4308,19.3491,19.4126,157683.0
2020-01-31 11:00:00,21.39,21.46,21.38,21.43,163947.0,19.4126,19.4762,19.4036,19.4489,163947.0
2020-01-31 11:10:00,21.43,21.5,21.36,21.47,193370.0,19.4489,19.5125,19.3854,19.4852,193370.0
2020-01-31 11:20:00,21.47,21.56,21.42,21.53,214802.0,19.4852,19.5669,19.4399,19.5397,214802.0
2020-01-31 11:30:00,21.53,21.74,21.52,21.65,330517.0,19.5397,19.7303,19.5306,19.6486,330517.0
2020-01-31 11:40:00,21.66,21.75,21.64,21.73,220052.0,19.6577,19.7394,19.6395,19.7212,220052.0
2020-01-31 11:50:00,21.73,21.76,21.68,21.75,147341.0,19.7212,19.7484,19.6758,19.7394,147341.0
2020-01-31 12:00:00,21.75,21.79,21.63,21.65,133762.0,19.7394,19.7757,19.6304,19.6486,133762.0
2020-01-31 12:10:00,21.64,21.67,21.61,21.64,137635.0,19.6395,19.6667,19.6123,19.6395,137635.0
2020-01-31 12:20:00,21.63,21.65,21.59,21.64,122262.0,19.6304,19.6486,19.5941,19.6395,122262.0
2020-01-31 12:30:00,21.64,21.64,21.54,21.55,168355.0,19.6395,19.6395,19.5488,19.5578,168355.0
2020-01-31 12:40:00,21.55,21.62,21.51,21.55,143030.0,19.5578,19.6214,19.5215,19.5578,143030.0
2020-01-31 12:50:00,21.54,21.61,21.51,21.56,205834.0,19.5488,19.6123,19.5215,19.5669,205834.0
2020-01-31 13:00:00,21.56,21.66,21.56,21.6,200630.0,19.5669,19.6577,19.5669,19.6032,200630.0
2020-01-31 13:10:00,21.6,21.61,21.55,21.56,166172.0,19.6032,19.6123,19.5578,19.5669,166172.0
2020-01-31 13:20:00,21.56,21.65,21.52,21.6,167761.0,19.5669,19.6486,19.5306,19.6032,167761.0
2020-01-31 13:30:00,21.59,21.63,21.58,21.63,130475.0,19.5941,19.6304,19.5851,19.6304,130475.0
2020-01-31 13:40:00,21.62,21.64,21.56,21.64,167060.0,19.6214,19.6395,19.5669,19.6395,167060.0
2020-01-31 13:50:00,21.64,21.64,21.56,21.62,200375.0,19.6395,19.6395,19.5669,19.6214,200375.0
2020-01-31 14:00:00,21.62,21.73,21.61,21.73,210343.0,19.6214,19.7212,19.6123,19.7212,210343.0
2020-01-31 14:10:00,21.73,21.8,21.69,21.79,239220.0,19.7212,19.7847,19.6849,19.7757,239220.0
2020-01-31 14:20:00,21.79,21.79,21.69,21.71,250955.0,19.7757,19.7757,19.6849,19.7031,250955.0
2020-01-31 14:30:00,21.71,21.81,21.71,21.71,147292.0,19.7031,19.7938,19.7031,19.7031,147292.0
2020-01-31 14:40:00,21.72,21.73,21.69,21.7,288284.0,19.7121,19.7212,19.6849,19.694,288284.0
2020-01-31 14:50:00,21.7,21.76,21.68,21.73,331249.0,19.694,19.7484,19.6758,19.7212,331249.0
2020-01-31 15:00:00,21.73,21.77,21.69,21.72,256119.0,19.7212,19.7575,19.6849,19.7121,256119.0
2020-01-31 15:10:00,21.71,21.8,21.69,21.8,241855.0,19.7031,19.7847,19.6849,19.7847,241855.0
2020-01-31 15:20:00,21.8,21.81,21.75,21.8,366858.0,19.7847,19.7938,19.7394,19.7847,366858.0
2020-01-31 15:30:00,21.8,21.86,21.73,21.75,489055.0,19.7847,19.8392,19.7212,19.7394,489055.0
2020-01-31 15:40:00,21.75,21.89,21.74,21.8,638745.0,19.7394,19.8664,19.7303,19.7847,638745.0
2020-01-31 15:50:00,21.79,21.89,21.78,21.81,1414098.0,19.7757,19.8664,19.7666,19.7938,1414098.0
2020-02-03 09:30:00,21.81,21.84,21.58,21.62,459571.0,19.7938,19.821,19.5851,19.6214,459571.0
2020-02-03 09:40:00,21.61,21.77,21.61,21.74,171308.0,19.6123,19.7575,19.6123,19.7303,171308.0
2020-02-03 09:50:00,21.74,21.8,21.71,21.77,162379.0,19.7303,19.7847,19.7031,19.7575,162379.0
2020-02-03 10:00:00,21.78,21.91,21.76,21.84,287927.0,19.7666,19.8846,19.7484,19.821,287927.0
2020-02-03 10:10:00,21.84,21.9,21.82,21.87,265269.0,19.821,19.8755,19.8029,19.8483,265269.0
2020-02-03 10:20:00,21.88,21.93,21.82,21.92,209457.0,19.8573,19.9027,19.8029,19.8936,209457.0
2020-02-03 10:30:00,21.92,21.93,21.84,21.88,183311.0,19.8936,19.9027,19.821,19.8573,183311.0
2020-02-03 10:40:00,21.87,21.89,21.82,21.84,265335.0,19.8483,19.8664,19.8029,19.821,265335.0
2020-02-03 10:50:00,21.83,21.86,21.82,21.84,295896.0,19.812,19.8392,19.8029,19.821,295896.0
2020-02-03 11:00:00,21.85,21.85,21.69,21.72,440329.0,19.8301,19.8301,19.6849,19.7121,440329.0
2020-02-03 11:10:00,21.72,21.75,21.68,21.69,527752.0,19.7121,19.7394,19.6758,19.6849,527752.0
2020-02-03 11:20:00,21.68,21.69,21.6,21.62,301697.0,19.6758,19.6849,19.6032,19.6214,301697.0
2020-02-03 11:30:00,21.62,21.66,21.61,21.63,296862.0,19.6214,19.6577,19.6123,19.6304,296862.0
2020-02-03 11:40:00,21.62,21.64,21.56,21.57,278151.0,19.6214,19.6395,19.5669,19.576,278151.0
2020-02-03 11:50:00,21.57,21.64,21.54,21.64,256251.0,19.576,19.6395,19.5488,19.6395,256251.0
2020-02-03 12:00:00,21.63,21.7,21.63,21.64,161921.0,19.6304,19.694,19.6304,19.6395,161921.0
2020-02-03 12:10:00,21.64,21.68,21.61,21.64,760958.0,19.6395,19.6758,19.6123,19.6395,760958.0
2020-02-03 12:20:00,21.64,21.69,21.61,21.68,314075.0,19.6395,19.6849,19.6123,19.6758,314075.0
2020-02-03 12:30:00,21.67,21.7,21.65,21.69,80848.0,19.6667,19.694,19.6486,19.6849,80848.0
2020-02-03 12:40:00,21.69,21.71,21.66,21.68,63179.0,19.6849,19.7031,19.6577,19.6758,63179.0
2020-02-03 12:50:00,21.69,21.74,21.67,21.71,137379.0,19.6849,19.7303,19.6667,19.7031,137379.0
2020-02-03 13:00:00,21.72,21.74,21.68,21.7,127184.0,19.7121,19.7303,19.6758,19.694,127184.0
2020-02-03 13:10:00,21.69,21.7,21.58,21.61,119510.0,19.6849,19.694,19.5851,19.6123,119510.0
2020-02-03 13:20:00,21.6,21.65,21.59,21.62,107587.0,19.6032,19.6486,19.5941,19.6214,107587.0
2020-02-03 13:30:00,21.61,21.64,21.59,21.61,145167.0,19.6123,19.6395,19.5941,19.6123,145167.0
2020-02-03 13:40:00,21.61,21.62,21.59,21.6,88848.0,19.6123,19.6214,19.5941,19.6032,88848.0
2020-02-03 13:50:00,21.59,21.61,21.55,21.6,147734.0,19.5941,19.6123,19.5578,19.6032,147734.0
2020-02-03 14:00:00,21.59,21.59,21.54,21.54,140323.0,19.5941,19.5941,19.5488,19.5488,140323.0
2020-02-03 14:10:00,21.54,21.55,21.47,21.5,211728.0,19.5488,19.5578,19.4852,19.5125,211728.0
2020-02-03 14:20:00,21.5,21.5,21.43,21.44,233993.0,19.5125,19.5125,19.4489,19.458,233993.0
2020-02-03 14:30:00,21.44,21.48,21.43,21.45,210010.0,19.458,19.4943,19.4489,19.4671,210010.0
2020-02-03 14:40:00,21.45,21.49,21.44,21.46,158767.0,19.4671,19.5034,19.458,19.4762,158767.0
2020-02-03 14:50:00,21.46,21.47,21.43,21.44,134256.0,19.4762,19.4852,19.4489,19.458,134256.0
2020-02-03 15:00:00,21.44,21.53,21.44,21.53,207718.0,19.458,19.5397,19.458,19.5397,207718.0
2020-02-03 15:10:00,21.53,21.57,21.53,21.56,249099.0,19.5397,19.576,19.5397,19.5669,249099.0
2020-02-03 15:20:00,21.56,21.6,21.54,21.54,333631.0,19.5669,19.6032,19.5488,19.5488,333631.0
2020-02-03 15:30:00,21.55,21.59,21.51,21.52,351265.0,19.5578,19.5941,19.5215,19.5306,351265.0
2020-02-03 15:40:00,21.52,21.53,21.46,21.48,359747.0,19.5306,19.5397,19.4762,19.4943,359747.0
2020-02-03 15:50:00,21.47,21.52,21.45,21.5,655329.0,19.4852,19.5306,19.4671,19.5125,655329.0
2020-02-04 09:30:00,21.97,22.16,21.95,22.02,505080.0,19.939,20.1115,19.9209,19.9844,505080.0
2020-02-04 09:40:00,22.03,22.08,21.9,21.99,460351.0,19.9935,20.0388,19.8755,19.9572,460351.0
2020-02-04 09:50:00,21.98,22.02,21.91,21.99,657000.0,19.9481,19.9844,19.8846,19.9572,657000.0
2020-02-04 10:00:00,22.0,22.01,21.84,21.92,299798.0,19.9662,19.9753,19.821,19.8936,299798.0
2020-02-04 10:10:00,21.92,21.93,21.84,21.9,150337.0,19.8936,19.9027,19.821,19.8755,150337.0
2020-02-04 10:20:00,21.9,21.98,21.86,21.98,140647.0,19.8755,19.9481,19.8392,19.9481,140647.0
2020-02-04 10:30:00,21.98,22.0,21.93,21.96,167765.0,19.9481,19.9662,19.9027,19.9299,167765.0
2020-02-04 10:40:00,21.96,21.96,21.84,21.84,160458.0,19.9299,19.9299,19.821,19.821,160458.0
2020-02-04 10:50:00,21.84,21.92,21.82,21.9,223864.0,19.821,19.8936,19.8029,19.8755,223864.0
2020-02-04 11:00:00,21.9,21.99,21.89,21.93,140473.0,19.8755,19.9572,19.8664,19.9027,140473.0
2020-02-04 11:10:00,21.93,22.09,21.91,22.09,161395.0,19.9027,20.0479,19.8846,20.0479,161395.0
2020-02-04 11:20:00,22.09,22.11,22.03,22.05,151039.0,20.0479,20.0661,19.9935,20.0116,151039.0
2020-02-04 11:30:00,22.05,22.11,22.0,22.05,167177.0,20.0116,20.0661,19.9662,20.0116,167177.0
2020-02-04 11:40:00,22.05,22.1,22.04,22.08,110440.0,20.0116,20.057,20.0025,20.0388,110440.0
2020-02-04 11:50:00,22.09,22.1,22.04,22.07,133164.0,20.0479,20.057,20.0025,20.0298,133164.0
2020-02-04 12:00:00,22.07,22.08,22.0,22.05,100241.0,20.0298,20.0388,19.9662,20.0116,100241.0
2020-02-04 12:10:00,22.04,22.05,21.94,21.98,179976.0,20.0025,20.0116,19.9118,19.9481,179976.0
2020-02-04 12:20:00,21.99,22.09,21.96,22.09,120882.0,19.9572,20.0479,19.9299,20.0479,120882.0
2020-02-04 12:30:00,22.08,22.11,22.02,22.11,169287.0,20.0388,20.0661,19.9844,20.0661,169287.0
2020-02-04 12:40:00,22.1,22.1,22.0,22.01,98587.0,20.057,20.057,19.9662,19.9753,98587.0
2020-02-04 12:50:00,22.0,22.01,21.91,21.94,235591.0,19.9662,19.9753,19.8846,19.9118,235591.0
2020-02-04 13:00:00,21.95,21.96,21.9,21.93,79739.0,19.9209,19.9299,19.8755,19.9027,79739.0
2020-02-04 13:10:00,21.93,21.95,21.9,21.93,105348.0,19.9027,19.9209,19.8755,19.9027,105348.0
2020-02-04 13:20:00,21.93,21.96,21.9,21.96,137670.0,19.9027,19.9299,19.8755,19.9299,137670.0
2020-02-04 13:30:00,21.96,21.96,21.91,21.91,79602.0,19.9299,19.9299,19.8846,19.8846,79602.0
2020-02-04 13:40:00,21.92,21.96,21.89,21.94,131589.0,19.8936,19.9299,19.8664,19.9118,131589.0
2020-02-04 13:50:00,21.93,21.96,21.92,21.93,90646.0,19.9027,19.9299,19.8936,19.9027,90646.0
2020-02-04 14:00:00,21.93,21.93,21.86,21.9,113698.0,19.9027,19.9027,19.8392,19.8755,113698.0
2020-02-04 14:10:00,21.9,21.91,21.87,21.88,100257.0,19.8755,19.8846,19.8483,19.8573,100257.0
2020-02-04 14:20:00,21.88,21.89,21.78,21.8,188151.0,19.8573,19.8664,19.7666,19.7847,188151.0
2020-02-04 14:30:00,21.79,21.86,21.79,21.84,229251.0,19.7757,19.8392,19.7757,19.821,229251.0
2020-02-04 14:40:00,21.83,21.87,21.82,21.82,285444.0,19.812,19.8483,19.8029,19.8029,285444.0
2020-02-04 14:50:00,21.82,21.82,21.75,21.76,134665.0,19.8029,19.8029,19.7394,19.7484,134665.0
2020-02-04 15:00:00,21.76,21.82,21.75,21.81,208069.0,19.7484,19.8029,19.7394,19.7938,208069.0
2020-02-04 15:10:00,21.81,21.84,21.79,21.82,110143.0,19.7938,19.821,19.7757,19.8029,110143.0
2020-02-04 15:20:00,21.82,21.9,21.81,21.86,291054.0,19.8029,19.8755,19.7938,19.8392,291054.0
2020-02-04 15:30:00,21.85,21.87,21.66,21.66,358816.0,19.8301,19.8483,19.6577,19.6577,358816.0
2020-02-04 15:40:00,21.66,21.67,21.6,21.65,502094.0,19.6577,19.6667,19.6032,19.6486,502094.0
2020-02-04 15:50:00,21.66,21.68,21.62,21.68,858992.0,19.6577,19.6758,19.6214,19.6758,858992.0
2020-02-05 09:30:00,22.19,22.58,22.08,22.46,552845.0,20.1387,20.4926,20.0388,20.3837,552845.0
2020-02-05 09:40:00,22.46,22.5,22.41,22.44,324374.0,20.3837,20.42,20.3383,20.3656,324374.0
2020-02-05 09:50:00,22.44,22.7,22.42,22.61,272107.0,20.3656,20.6015,20.3474,20.5199,272107.0
2020-02-05 10:00:00,22.6,22.72,22.56,22.6,254131.0,20.5108,20.6197,20.4745,20.5108,254131.0
2020-02-05 10:10:00,22.59,22.6,22.52,22.56,198592.0,20.5017,20.5108,20.4382,20.4745,198592.0
2020-02-05 10:20:00,22.56,22.6,22.46,22.52,140551.0,20.4745,20.5108,20.3837,20.4382,140551.0
2020-02-05 10:30:00,22.52,22.69,22.48,22.67,219551.0,20.4382,20.5925,20.4019,20.5743,219551.0
2020-02-05 10:40:00,22.67,22.68,22.56,22.62,173175.0,20.5743,20.5834,20.4745,20.5289,173175.0
2020-02-05 10:50:00,22.62,22.65,22.51,22.51,261757.0,20.5289,20.5562,20.4291,20.4291,261757.0
2020-02-05 11:00:00,22.51,22.52,22.4,22.46,321822.0,20.4291,20.4382,20.3293,20.3837,321822.0
2020-02-05 11:10:00,22.46,22.5,22.41,22.41,201246.0,20.3837,20.42,20.3383,20.3383,201246.0
2020-02-05 11:20:00,22.4,22.49,22.39,22.49,224800.0,20.3293,20.4109,20.3202,20.4109,224800.0
2020-02-05 11:30:00,22.49,22.57,22.46,22.55,223153.0,20.4109,20.4836,20.3837,20.4654,223153.0
2020-02-05 11:40:00,22.56,22.69,22.54,22.66,258417.0,20.4745,20.5925,20.4563,20.5652,258417.0
2020-02-05 11:50:00,22.67,22.69,22.62,22.69,151244.0,20.5743,20.5925,20.5289,20.5925,151244.0
2020-02-05 12:00:00,22.69,22.72,22.53,22.65,537868.0,20.5925,20.6197,20.4472,20.5562,537868.0
2020-02-05 12:10:00,22.65,22.72,22.62,22.71,174603.0,20.5562,20.6197,20.5289,20.6106,174603.0
2020-02-05 12:20:00,22.7,22.73,22.67,22.69,141531.0,20.6015,20.6288,20.5743,20.5925,141531.0
2020-02-05 12:30:00,22.69,22.75,22.68,22.74,173805.0,20.5925,20.6469,20.5834,20.6378,173805.0
2020-02-05 12:40:00,22.74,22.8,22.74,22.79,197580.0,20.6378,20.6923,20.6378,20.6832,197580.0
2020-02-05 12:50:00,22.79,22.87,22.78,22.82,157605.0,20.6832,20.7558,20.6741,20.7104,157605.0
2020-02-05 13:00:00,22.83,22.83,22.78,22.8,149060.0,20.7195,20.7195,20.6741,20.6923,149060.0
2020-02-05 13:10:00,22.8,22.8,22.71,22.79,195392.0,20.6923,20.6923,20.6106,20.6832,195392.0
2020-02-05 13:20:00,22.79,22.83,22.73,22.73,288201.0,20.6832,20.7195,20.6288,20.6288,288201.0
2020-02-05 13:30:00,22.74,22.75,22.68,22.7,119073.0,20.6378,20.6469,20.5834,20.6015,119073.0
2020-02-05 13:40:00,22.7,22.74,22.64,22.64,94302.0,20.6015,20.6378,20.5471,20.5471,94302.0
2020-02-05 13:50:00,22.64,22.68,22.62,22.62,103153.0,20.5471,20.5834,20.5289,20.5289,103153.0
2020-02-05 14:00:00,22.62,22.63,22.58,22.59,177308.0,20.5289,20.538,20.4926,20.5017,177308.0
2020-02-05 14:10:00,22.58,22.63,22.57,22.61,173125.0,20.4926,20.538,20.4836,20.5199,173125.0
2020-02-05 14:20:00,22.61,22.62,22.58,22.62,140468.0,20.5199,20.5289,20.4926,20.5289,140468.0
2020-02-05 14:30:00,22.62,22.62,22.45,22.49,420819.0,20.5289,20.5289,20.3746,20.4109,420819.0
2020-02-05 14:40:00,22.5,22.56,22.48,22.56,174696.0,20.42,20.4745,20.4019,20.4745,174696.0
2020-02-05 14:50:00,22.56,22.62,22.55,22.61,203570.0,20.4745,20.5289,20.4654,20.5199,203570.0
2020-02-05 15:00:00,22.61,22.65,22.58,22.64,230081.0,20.5199,20.5562,20.4926,20.5471,230081.0
2020-02-05 15:10:00,22.64,22.69,22.61,22.68,165872.0,20.5471,20.5925,20.5199,20.5834,165872.0
2020-02-05 15:20:00,22.69,22.72,22.64,22.66,235379.0,20.5925,20.6197,20.5471,20.5652,235379.0
2020-02-05 15:30:00,22.66,22.66,22.57,22.57,281196.0,20.5652,20.5652,20.4836,20.4836,281196.0
2020-02-05 15:40:00,22.57,22.68,22.57,22.68,421973.0,20.4836,20.5834,20.4836,20.5834,421973.0
2020-02-05 15:50:00,22.67,22.68,22.55,22.58,1089164.0,20.5743,20.5834,20.4654,20.4926,1089164.0
2020-02-06 09:30:00,22.68,22.7,22.16,22.21,414428.0,20.5834,20.6015,20.1115,20.1568,414428.0
2020-02-06 09:40:00,22.21,22.22,22.08,22.08,315896.0,20.1568,20.1659,20.0388,20.0388,315896.0
2020-02-06 09:50:00,22.07,22.29,22.03,22.28,405073.0,20.0298,20.2294,19.9935,20.2204,405073.0
2020-02-06 10:00:00,22.28,22.56,22.28,22.5,340055.0,20.2204,20.4745,20.2204,20.42,340055.0
2020-02-06 10:10:00,22.5,22.55,22.3,22.31,169727.0,20.42,20.4654,20.2385,20.2476,169727.0
2020-02-06 10:20:00,22.31,22.44,22.29,22.41,126289.0,20.2476,20.3656,20.2294,20.3383,126289.0
2020-02-06 10:30:00,22.4,22.45,22.37,22.43,111565.0,20.3293,20.3746,20.302,20.3565,111565.0
2020-02-06 10:40:00,22.44,22.46,22.38,22.4,141504.0,20.3656,20.3837,20.3111,20.3293,141504.0
2020-02-06 10:50:00,22.39,22.43,22.34,22.39,260284.0,20.3202,20.3565,20.2748,20.3202,260284.0
2020-02-06 11:00:00,22.39,22.46,22.38,22.46,123554.0,20.3202,20.3837,20.3111,20.3837,123554.0
2020-02-06 11:10:00,22.46,22.5,22.4,22.48,116688.0,20.3837,20.42,20.3293,20.4019,116688.0
2020-02-06 11:20:00,22.48,22.55,22.42,22.44,202752.0,20.4019,20.4654,20.3474,20.3656,202752.0
2020-02-06 11:30:00,22.44,22.47,22.37,22.45,167354.0,20.3656,20.3928,20.302,20.3746,167354.0
2020-02-06 11:40:00,22.44,22.47,22.42,22.46,142497.0,20.3656,20.3928,20.3474,20.3837,142497.0
2020-02-06 11:50:00,22.45,22.46,22.41,22.43,123673.0,20.3746,20.3837,20.3383,20.3565,123673.0
2020-02-06 12:00:00,22.43,22.48,22.42,22.43,127089.0,20.3565,20.4019,20.3474,20.3565,127089.0
2020-02-06 12:10:00,22.43,22.47,22.42,22.46,88144.0,20.3565,20.3928,20.3474,20.3837,88144.0
2020-02-06 12:20:00,22.46,22.5,22.43,22.49,73003.0,20.3837,20.42,20.3565,20.4109,73003.0
2020-02-06 12:30:00,22.5,22.53,22.42,22.44,142187.0,20.42,20.4472,20.3474,20.3656,142187.0
2020-02-06 12:40:00,22.44,22.45,22.4,22.41,88978.0,20.3656,20.3746,20.3293,20.3383,88978.0
2020-02-06 12:50:00,22.41,22.45,22.4,22.44,61854.0,20.3383,20.3746,20.3293,20.3656,61854.0
2020-02-06 13:00:00,22.44,22.47,22.4,22.43,119612.0,20.3656,20.3928,20.3293,20.3565,119612.0
2020-02-06 13:10:00,22.42,22.45,22.4,22.45,100291.0,20.3474,20.3746,20.3293,20.3746,100291.0
2020-02-06 13:20:00,22.45,22.45,22.41,22.43,73741.0,20.3746,20.3746,20.3383,20.3565,73741.0
2020-02-06 13:30:00,22.42,22.43,22.4,22.41,136806.0,20.3474,20.3565,20.3293,20.3383,136806.0
2020-02-06 13:40:00,22.4,22.4,22.35,22.38,135415.0,20.3293,20.3293,20.2839,20.3111,135415.0
2020-02-06 13:50:00,22.38,22.4,22.36,22.37,110580.0,20.3111,20.3293,20.293,20.302,110580.0
2020-02-06 14:00:00,22.38,22.38,22.34,22.35,125054.0,20.3111,20.3111,20.2748,20.2839,125054.0
2020-02-06 14:10:00,22.34,22.43,22.32,22.39,219765.0,20.2748,20.3565,20.2567,20.3202,219765.0
2020-02-06 14:20:00,22.39,22.45,22.39,22.44,239512.0,20.3202,20.3746,20.3202,20.3656,239512.0
2020-02-06 14:30:00,22.45,22.46,22.41,22.43,130931.0,20.3746,20.3837,20.3383,20.3565,130931.0
2020-02-06 14:40:00,22.43,22.45,22.41,22.45,88739.0,20.3565,20.3746,20.3383,20.3746,88739.0
2020-02-06 14:50:00,22.45,22.47,22.41,22.41,181043.0,20.3746,20.3928,20.3383,20.3383,181043.0
2020-02-06 15:00:00,22.42,22.43,22.39,22.42,158610.0,20.3474,20.3565,20.3202,20.3474,158610.0
2020-02-06 15:10:00,22.42,22.43,22.39,22.42,144946.0,20.3474,20.3565,20.3202,20.3474,144946.0
2020-02-06 15:20:00,22.41,22.41,22.34,22.36,190813.0,20.3383,20.3383,20.2748,20.293,190813.0
2020-02-06 15:30:00,22.36,22.39,22.32,22.38,305702.0,20.293,20.3202,20.2567,20.3111,305702.0
2020-02-06 15:40:00,22.38,22.4,22.31,22.32,228656.0,20.3111,20.3293,20.2476,20.2567,228656.0
2020-02-06 15:50:00,22.32,22.32,22.26,22.27,568502.0,20.2567,20.2567,20.2022,20.2113,568502.0
2020-02-07 09:30:00,21.94,22.07,21.84,21.94,519948.0,19.9118,20.0298,19.821,19.9118,519948.0
2020-02-07 09:40:00,21.95,22.04,21.92,22.04,216950.0,19.9209,20.0025,19.8936,20.0025,216950.0
2020-02-07 09:50:00,22.03,22.1,21.98,22.02,186992.0,19.9935,20.057,19.9481,19.9844,186992.0
2020-02-07 10:00:00,22.02,22.02,21.86,21.93,496891.0,19.9844,19.9844,19.8392,19.9027,496891.0
2020-02-07 10:10:00,21.93,22.02,21.89,21.91,470839.0,19.9027,19.9844,19.8664,19.8846,470839.0
2020-02-07 10:20:00,21.92,21.94,21.82,21.85,195530.0,19.8936,19.9118,19.8029,19.8301,195530.0
2020-02-07 10:30:00,21.85,21.85,21.79,21.8,124929.0,19.8301,19.8301,19.7757,19.7847,124929.0
2020-02-07 10:40:00,21.8,21.81,21.69,21.69,226117.0,19.7847,19.7938,19.6849,19.6849,226117.0
2020-02-07 10:50:00,21.7,21.75,21.68,21.72,137956.0,19.694,19.7394,19.6758,19.7121,137956.0
2020-02-07 11:00:00,21.73,21.81,21.7,21.74,143124.0,19.7212,19.7938,19.694,19.7303,143124.0
2020-02-07 11:10:00,21.74,21.84,21.71,21.83,175584.0,19.7303,19.821,19.7031,19.812,175584.0
2020-02-07 11:20:00,21.83,21.99,21.82,21.95,337415.0,19.812,19.9572,19.8029,19.9209,337415.0
2020-02-07 11:30:00,21.94,21.98,21.9,21.93,191744.0,19.9118,19.9481,19.8755,19.9027,191744.0
2020-02-07 11:40:00,21.93,21.93,21.86,21.89,155405.0,19.9027,19.9027,19.8392,19.8664,155405.0
2020-02-07 11:50:00,21.89,21.9,21.84,21.89,100273.0,19.8664,19.8755,19.821,19.8664,100273.0
2020-02-07 12:00:00,21.88,22.01,21.87,21.98,294360.0,19.8573,19.9753,19.8483,19.9481,294360.0
2020-02-07 12:10:00,21.98,22.04,21.96,22.01,174543.0,19.9481,20.0025,19.9299,19.9753,174543.0
2020-02-07 12:20:00,22.01,22.05,22.0,22.04,122170.0,19.9753,20.0116,19.9662,20.0025,122170.0
2020-02-07 12:30:00,22.04,22.08,22.03,22.04,116314.0,20.0025,20.0388,19.9935,20.0025,116314.0
2020-02-07 12:40:00,22.05,22.07,22.01,22.05,71431.0,20.0116,20.0298,19.9753,20.0116,71431.0
2020-02-07 12:50:00,22.04,22.04,21.96,21.97,104546.0,20.0025,20.0025,19.9299,19.939,104546.0
2020-02-07 13:00:00,21.96,21.98,21.92,21.93,135596.0,19.9299,19.9481,19.8936,19.9027,135596.0
2020-02-07 13:10:00,21.92,21.97,21.91,21.94,187117.0,19.8936,19.939,19.8846,19.9118,187117.0
2020-02-07 13:20:00,21.95,21.96,21.91,21.95,150847.0,19.9209,19.9299,19.8846,19.9209,150847.0
2020-02-07 13:30:00,21.96,22.04,21.95,21.97,324451.0,19.9299,20.0025,19.9209,19.939,324451.0
2020-02-07 13:40:00,21.96,21.97,21.93,21.94,106662.0,19.9299,19.939,19.9027,19.9118,106662.0
2020-02-07 13:50:00,21.94,21.99,21.9,21.91,240046.0,19.9118,19.9572,19.8755,19.8846,240046.0
2020-02-07 14:00:00,21.91,21.91,21.82,21.84,176921.0,19.8846,19.8846,19.8029,19.821,176921.0
2020-02-07 14:10:00,21.83,21.86,21.81,21.85,132165.0,19.812,19.8392,19.7938,19.8301,132165.0
2020-02-07 14:20:00,21.84,21.85,21.8,21.84,139360.0,19.821,19.8301,19.7847,19.821,139360.0
2020-02-07 14:30:00,21.85,21.88,21.79,21.79,192057.0,19.8301,19.8573,19.7757,19.7757,192057.0
2020-02-07 14:40:00,21.8,21.87,21.78,21.81,166272.0,19.7847,19.8483,19.7666,19.7938,166272.0
2020-02-07 14:50:00,21.82,21.85,21.8,21.81,165673.0,19.8029,19.8301,19.7847,19.7938,165673.0
2020-02-07 15:00:00,21.81,21.85,21.78,21.83,152956.0,19.7938,19.8301,19.7666,19.812,152956.0
2020-02-07 15:10:00,21.83,21.88,21.8,21.83,145719.0,19.812,19.8573,19.7847,19.812,145719.0
2020-02-07 15:20:00,21.82,21.83,21.78,21.8,160583.0,19.8029,19.812,19.7666,19.7847,160583.0
2020-02-07 15:30:00,21.8,21.86,21.77,21.84,228119.0,19.7847,19.8392,19.7575,19.821,228119.0
2020-02-07 15:40:00,21.83,21.85,21.79,21.79,356595.0,19.812,19.8301,19.7757,19.7757,356595.0
2020-02-07 15:50:00,21.8,21.86,21.78,21.8,1196122.0,19.7847,19.8392,19.7666,19.7847,1196122.0
2020-02-10 09:30:00,21.51,21.6,21.39,21.56,537067.0,19.5215,19.6032,19.4126,19.5669,537067.0
2020-02-10 09:40:00,21.57,21.6,21.39,21.39,274742.0,19.576,19.6032,19.4126,19.4126,274742.0
2020-02-10 09:50:00,21.4,21.44,21.29,21.41,1082820.0,19.4217,19.458,19.3219,19.4308,1082820.0
2020-02-10 10:00:00,21.42,21.5,21.41,21.48,406207.0,19.4399,19.5125,19.4308,19.4943,406207.0
2020-02-10 10:10:00,21.48,21.57,21.43,21.52,220757.0,19.4943,19.576,19.4489,19.5306,220757.0
2020-02-10 10:20:00,21.53,21.55,21.31,21.31,330816.0,19.5397,19.5578,19.34,19.34,330816.0
2020-02-10 10:30:00,21.32,21.42,21.28,21.36,235483.0,19.3491,19.4399,19.3128,19.3854,235483.0
2020-02-10 10:40:00,21.36,21.43,21.31,21.43,328491.0,19.3854,19.4489,19.34,19.4489,328491.0
2020-02-10 10:50:00,21.43,21.47,21.41,21.46,422126.0,19.4489,19.4852,19.4308,19.4762,422126.0
2020-02-10 11:00:00,21.46,21.51,21.44,21.45,141901.0,19.4762,19.5215,19.458,19.4671,141901.0
2020-02-10 11:10:00,21.46,21.49,21.42,21.45,153568.0,19.4762,19.5034,19.4399,19.4671,153568.0
2020-02-10 11:20:00,21.45,21.45,21.38,21.42,147412.0,19.4671,19.4671,19.4036,19.4399,147412.0
2020-02-10 11:30:00,21.42,21.44,21.36,21.38,110855.0,19.4399,19.458,19.3854,19.4036,110855.0
2020-02-10 11:40:00,21.37,21.46,21.36,21.45,117535.0,19.3945,19.4762,19.3854,19.4671,117535.0
2020-02-10 11:50:00,21.46,21.46,21.38,21.41,137580.0,19.4762,19.4762,19.4036,19.4308,137580.0
2020-02-10 12:00:00,21.4,21.45,21.38,21.43,74736.0,19.4217,19.4671,19.4036,19.4489,74736.0
2020-02-10 12:10:00,21.42,21.47,21.42,21.45,81040.0,19.4399,19.4852,19.4399,19.4671,81040.0
2020-02-10 12:20:00,21.45,21.45,21.41,21.42,129853.0,19.4671,19.4671,19.4308,19.4399,129853.0
2020-02-10 12:30:00,21.43,21.44,21.38,21.44,55654.0,19.4489,19.458,19.4036,19.458,55654.0
2020-02-10 12:40:00,21.43,21.44,21.38,21.39,99583.0,19.4489,19.458,19.4036,19.4126,99583.0
2020-02-10 12:50:00,21.39,21.41,21.37,21.37,78171.0,19.4126,19.4308,19.3945,19.3945,78171.0
2020-02-10 13:00:00,21.38,21.43,21.37,21.42,154222.0,19.4036,19.4489,19.3945,19.4399,154222.0
2020-02-10 13:10:00,21.41,21.45,21.41,21.44,82496.0,19.4308,19.4671,19.4308,19.458,82496.0
2020-02-10 13:20:00,21.43,21.46,21.42,21.45,88266.0,19.4489,19.4762,19.4399,19.4671,88266.0
2020-02-10 13:30:00,21.45,21.45,21.37,21.4,154944.0,19.4671,19.4671,19.3945,19.4217,154944.0
2020-02-10 13:40:00,21.41,21.43,21.4,21.41,82873.0,19.4308,19.4489,19.4217,19.4308,82873.0
2020-02-10 13:50:00,21.4,21.43,21.39,21.42,80452.0,19.4217,19.4489,19.4126,19.4399,80452.0
2020-02-10 14:00:00,21.41,21.46,21.39,21.46,96233.0,19.4308,19.4762,19.4126,19.4762,96233.0
2020-02-10 14:10:00,21.46,21.6,21.45,21.59,192584.0,19.4762,19.6032,19.4671,19.5941,192584.0
2020-02-10 14:20:00,21.59,21.6,21.54,21.6,114150.0,19.5941,19.6032,19.5488,19.6032,114150.0
2020-02-10 14:30:00,21.6,21.6,21.5,21.53,117422.0,19.6032,19.6032,19.5125,19.5397,117422.0
2020-02-10 14:40:00,21.53,21.53,21.49,21.52,111553.0,19.5397,19.5397,19.5034,19.5306,111553.0
2020-02-10 14:50:00,21.52,21.53,21.48,21.5,105947.0,19.5306,19.5397,19.4943,19.5125,105947.0
2020-02-10 15:00:00,21.5,21.53,21.48,21.52,164104.0,19.5125,19.5397,19.4943,19.5306,164104.0
2020-02-10 15:10:00,21.52,21.55,21.51,21.53,114887.0,19.5306,19.5578,19.5215,19.5397,114887.0
2020-02-10 15:20:00,21.53,21.53,21.43,21.44,202183.0,19.5397,19.5397,19.4489,19.458,202183.0
2020-02-10 15:30:00,21.45,21.46,21.4,21.4,156848.0,19.4671,19.4762,19.4217,19.4217,156848.0
2020-02-10 15:40:00,21.4,21.44,21.4,21.44,150006.0,19.4217,19.458,19.4217,19.458,150006.0
2020-02-10 15:50:00,21.44,21.47,21.39,21.4,1444054.0,19.458,19.4852,19.4126,19.4217,1444054.0
2020-02-11 09:30:00,21.77,21.86,21.54,21.55,343626.0,19.7575,19.8392,19.5488,19.5578,343626.0
2020-02-11 09:40:00,21.55,21.73,21.5,21.66,283229.0,19.5578,19.7212,19.5125,19.6577,283229.0
2020-02-11 09:50:00,21.67,21.71,21.61,21.65,180054.0,19.6667,19.7031,19.6123,19.6486,180054.0
2020-02-11 10:00:00,21.66,21.76,21.61,21.7,1087822.0,19.6577,19.7484,19.6123,19.694,1087822.0
2020-02-11 10:10:00,21.7,21.77,21.65,21.67,636814.0,19.694,19.7575,19.6486,19.6667,636814.0
2020-02-11 10:20:00,21.68,21.69,21.58,21.65,224430.0,19.6758,19.6849,19.5851,19.6486,224430.0
2020-02-11 10:30:00,21.65,21.72,21.65,21.69,320052.0,19.6486,19.7121,19.6486,19.6849,320052.0
2020-02-11 10:40:00,21.69,21.75,21.67,21.75,163770.0,19.6849,19.7394,19.6667,19.7394,163770.0
2020-02-11 10:50:00,21.75,21.75,21.63,21.65,500627.0,19.7394,19.7394,19.6304,19.6486,500627.0
2020-02-11 11:00:00,21.66,21.67,21.61,21.65,144527.0,19.6577,19.6667,19.6123,19.6486,144527.0
2020-02-11 11:10:00,21.65,21.66,21.57,21.64,136240.0,19.6486,19.6577,19.576,19.6395,136240.0
2020-02-11 11:20:00,21.64,21.66,21.62,21.64,100823.0,19.6395,19.6577,19.6214,19.6395,100823.0
2020-02-11 11:30:00,21.64,21.64,21.51,21.52,187696.0,19.6395,19.6395,19.5215,19.5306,187696.0
2020-02-11 11:40:00,21.52,21.6,21.51,21.59,148855.0,19.5306,19.6032,19.5215,19.5941,148855.0
2020-02-11 11:50:00,21.59,21.64,21.56,21.6,236550.0,19.5941,19.6395,19.5669,19.6032,236550.0
2020-02-11 12:00:00,21.6,21.63,21.57,21.61,119208.0,19.6032,19.6304,19.576,19.6123,119208.0
2020-02-11 12:10:00,21.61,21.65,21.59,21.64,104150.0,19.6123,19.6486,19.5941,19.6395,104150.0
2020-02-11 12:20:00,21.64,21.69,21.62,21.67,531261.0,19.6395,19.6849,19.6214,19.6667,531261.0
2020-02-11 12:30:00,21.66,21.7,21.64,21.66,252275.0,19.6577,19.694,19.6395,19.6577,252275.0
2020-02-11 12:40:00,21.67,21.68,21.62,21.64,111703.0,19.6667,19.6758,19.6214,19.6395,111703.0
2020-02-11 12:50:00,21.63,21.66,21.61,21.65,102745.0,19.6304,19.6577,19.6123,19.6486,102745.0
2020-02-11 13:00:00,21.64,21.66,21.63,21.65,121300.0,19.6395,19.6577,19.6304,19.6486,121300.0
2020-02-11 13:10:00,21.65,21.65,21.61,21.64,122140.0,19.6486,19.6486,19.6123,19.6395,122140.0
2020-02-11 13:20:00,21.63,21.65,21.61,21.65,132791.0,19.6304,19.6486,19.6123,19.6486,132791.0
2020-02-11 13:30:00,21.65,21.72,21.65,21.69,1446683.0,19.6486,19.7121,19.6486,19.6849,1446683.0
2020-02-11 13:40:00,21.69,21.71,21.63,21.64,126550.0,19.6849,19.7031,19.6304,19.6395,126550.0
2020-02-11 13:50:00,21.63,21.68,21.6,21.67,133529.0,19.6304,19.6758,19.6032,19.6667,133529.0
2020-02-11 14:00:00,21.67,21.67,21.6,21.64,131033.0,19.6667,19.6667,19.6032,19.6395,131033.0
2020-02-11 14:10:00,21.64,21.73,21.63,21.73,201778.0,19.6395,19.7212,19.6304,19.7212,201778.0
2020-02-11 14:20:00,21.73,21.76,21.71,21.76,230518.0,19.7212,19.7484,19.7031,19.7484,230518.0
2020-02-11 14:30:00,21.76,21.76,21.72,21.75,123326.0,19.7484,19.7484,19.7121,19.7394,123326.0
2020-02-11 14:40:00,21.76,21.76,21.67,21.69,176912.0,19.7484,19.7484,19.6667,19.6849,176912.0
2020-02-11 14:50:00,21.7,21.71,21.65,21.65,117322.0,19.694,19.7031,19.6486,19.6486,117322.0
2020-02-11 15:00:00,21.66,21.68,21.63,21.68,130098.0,19.6577,19.6758,19.6304,19.6758,130098.0
2020-02-11 15:10:00,21.68,21.69,21.64,21.65,179310.0,19.6758,19.6849,19.6395,19.6486,179310.0
2020-02-11 15:20:00,21.66,21.73,21.65,21.72,222768.0,19.6577,19.7212,19.6486,19.7121,222768.0
2020-02-11 15:30:00,21.73,21.76,21.71,21.73,247932.0,19.7212,19.7484,19.7031,19.7212,247932.0
2020-02-11 15:40:00,21.73,21.77,21.67,21.67,302717.0,19.7212,19.7575,19.6667,19.6667,302717.0
2020-02-11 15:50:00,21.68,21.77,21.67,21.74,693182.0,19.6758,19.7575,19.6667,19.7303,693182.0
2020-02-12 09:30:00,22.27,22.47,22.27,22.3,677426.0,20.2113,20.3928,20.2113,20.2385,677426.0
2020-02-12 09:40:00,22.3,22.38,22.27,22.3,232367.0,20.2385,20.3111,20.2113,20.2385,232367.0
2020-02-12 09:50:00,22.32,22.49,22.3,22.47,244812.0,20.2567,20.4109,20.2385,20.3928,244812.0
2020-02-12 10:00:00,22.48,22.56,22.42,22.48,273589.0,20.4019,20.4745,20.3474,20.4019,273589.0
2020-02-12 10:10:00,22.48,22.5,22.41,22.44,134178.0,20.4019,20.42,20.3383,20.3656,134178.0
2020-02-12 10:20:00,22.44,22.47,22.38,22.43,140971.0,20.3656,20.3928,20.3111,20.3565,140971.0
2020-02-12 10:30:00,22.42,22.43,22.32,22.34,334656.0,20.3474,20.3565,20.2567,20.2748,334656.0
2020-02-12 10:40:00,22.35,22.39,22.25,22.28,149086.0,20.2839,20.3202,20.1931,20.2204,149086.0
2020-02-12 10:50:00,22.27,22.33,22.24,22.27,198635.0,20.2113,20.2657,20.1841,20.2113,198635.0
2020-02-12 11:00:00,22.26,22.32,22.19,22.23,174141.0,20.2022,20.2567,20.1387,20.175,174141.0
2020-02-12 11:10:00,22.23,22.23,22.08,22.1,378485.0,20.175,20.175,20.0388,20.057,378485.0
2020-02-12 11:20:00,22.1,22.16,22.05,22.05,214829.0,20.057,20.1115,20.0116,20.0116,214829.0
2020-02-12 11:30:00,22.05,22.06,21.92,21.92,207536.0,20.0116,20.0207,19.8936,19.8936,207536.0
2020-02-12 11:40:00,21.92,21.99,21.9,21.97,144772.0,19.8936,19.9572,19.8755,19.939,144772.0
2020-02-12 11:50:00,21.97,22.0,21.94,22.0,143210.0,19.939,19.9662,19.9118,19.9662,143210.0
2020-02-12 12:00:00,22.0,22.09,21.99,22.07,81727.0,19.9662,20.0479,19.9572,20.0298,81727.0
2020-02-12 12:10:00,22.08,22.09,22.04,22.05,102524.0,20.0388,20.0479,20.0025,20.0116,102524.0
2020-02-12 12:20:00,22.05,22.1,22.01,22.09,113766.0,20.0116,20.057,19.9753,20.0479,113766.0
2020-02-12 12:30:00,22.09,22.11,22.07,22.1,118914.0,20.0479,20.0661,20.0298,20.057,118914.0
2020-02-12 12:40:00,22.09,22.11,22.04,22.05,103842.0,20.0479,20.0661,20.0025,20.0116,103842.0
2020-02-12 12:50:00,22.05,22.11,22.05,22.09,94482.0,20.0116,20.0661,20.0116,20.0479,94482.0
2020-02-12 13:00:00,22.09,22.1,22.01,22.07,187620.0,20.0479,20.057,19.9753,20.0298,187620.0
2020-02-12 13:10:00,22.07,22.09,22.03,22.04,80955.0,20.0298,20.0479,19.9935,20.0025,80955.0
2020-02-12 13:20:00,22.04,22.1,22.03,22.09,132213.0,20.0025,20.057,19.9935,20.0479,132213.0
2020-02-12 13:30:00,22.1,22.14,22.07,22.13,141726.0,20.057,20.0933,20.0298,20.0842,141726.0
2020-02-12 13:40:00,22.13,22.2,22.13,22.17,139114.0,20.0842,20.1478,20.0842,20.1205,139114.0
2020-02-12 13:50:00,22.18,22.24,22.15,22.23,143473.0,20.1296,20.1841,20.1024,20.175,143473.0
2020-02-12 14:00:00,22.23,22.3,22.21,22.3,213512.0,20.175,20.2385,20.1568,20.2385,213512.0
2020-02-12 14:10:00,22.29,22.32,22.19,22.21,171933.0,20.2294,20.2567,20.1387,20.1568,171933.0
2020-02-12 14:20:00,22.2,22.24,22.16,22.17,105881.0,20.1478,20.1841,20.1115,20.1205,105881.0
2020-02-12 14:30:00,22.18,22.27,22.17,22.26,103751.0,20.1296,20.2113,20.1205,20.2022,103751.0
2020-02-12 14:40:00,22.26,22.32,22.25,22.29,101274.0,20.2022,20.2567,20.1931,20.2294,101274.0
2020-02-12 14:50:00,22.29,22.31,22.25,22.28,128056.0,20.2294,20.2476,20.1931,20.2204,128056.0
2020-02-12 15:00:00,22.28,22.34,22.27,22.29,205359.0,20.2204,20.2748,20.2113,20.2294,205359.0
2020-02-12 15:10:00,22.29,22.32,22.25,22.32,206351.0,20.2294,20.2567,20.1931,20.2567,206351.0
2020-02-12 15:20:00,22.32,22.38,22.31,22.37,181452.0,20.2567,20.3111,20.2476,20.302,181452.0
2020-02-12 15:30:00,22.38,22.42,22.36,22.38,264637.0,20.3111,20.3474,20.293,20.3111,264637.0
2020-02-12 15:40:00,22.38,22.41,22.36,22.38,298917.0,20.3111,20.3383,20.293,20.3111,298917.0
2020-02-12 15:50:00,22.38,22.42,22.33,22.34,757344.0,20.3111,20.3474,20.2657,20.2748,757344.0
2020-02-13 09:30:00,22.14,22.32,22.08,22.29,393283.0,20.0933,20.2567,20.0388,20.2294,393283.0
2020-02-13 09:40:00,22.29,22.39,22.19,22.36,267993.0,20.2294,20.3202,20.1387,20.293,267993.0
2020-02-13 09:50:00,22.37,22.4,22.23,22.27,318427.0,20.302,20.3293,20.175,20.2113,318427.0
2020-02-13 10:00:00,22.28,22.3,21.97,21.98,386059.0,20.2204,20.2385,19.939,19.9481,386059.0
2020-02-13 10:10:00,21.98,22.11,21.97,22.08,368819.0,19.9481,20.0661,19.939,20.0388,368819.0
2020-02-13 10:20:00,22.08,22.09,22.01,22.05,193321.0,20.0388,20.0479,19.9753,20.0116,193321.0
2020-02-13 10:30:00,22.05,22.06,21.93,21.98,275935.0,20.0116,20.0207,19.9027,19.9481,275935.0
2020-02-13 10:40:00,21.98,22.0,21.9,21.99,161811.0,19.9481,19.9662,19.8755,19.9572,161811.0
2020-02-13 10:50:00,21.98,22.05,21.98,22.05,143003.0,19.9481,20.0116,19.9481,20.0116,143003.0
2020-02-13 11:00:00,22.05,22.08,22.01,22.03,260637.0,20.0116,20.0388,19.9753,19.9935,260637.0
2020-02-13 11:10:00,22.03,22.07,21.97,22.01,104226.0,19.9935,20.0298,19.939,19.9753,104226.0
2020-02-13 11:20:00,22.01,22.05,21.97,21.99,245304.0,19.9753,20.0116,19.939,19.9572,245304.0
2020-02-13 11:30:00,22.0,22.07,21.96,22.05,180165.0,19.9662,20.0298,19.9299,20.0116,180165.0
2020-02-13 11:40:00,22.05,22.15,22.05,22.07,282784.0,20.0116,20.1024,20.0116,20.0298,282784.0
2020-02-13 11:50:00,22.07,22.14,22.07,22.13,127836.0,20.0298,20.0933,20.0298,20.0842,127836.0
2020-02-13 12:00:00,22.12,22.23,22.09,22.2,313672.0,20.0752,20.175,20.0479,20.1478,313672.0
2020-02-13 12:10:00,22.2,22.22,22.15,22.16,201131.0,20.1478,20.1659,20.1024,20.1115,201131.0
2020-02-13 12:20:00,22.16,22.17,22.11,22.14,145445.0,20.1115,20.1205,20.0661,20.0933,145445.0
2020-02-13 12:30:00,22.14,22.18,22.1,22.12,139309.0,20.0933,20.1296,20.057,20.0752,139309.0
2020-02-13 12:40:00,22.12,22.18,22.11,22.16,96975.0,20.0752,20.1296,20.0661,20.1115,96975.0
2020-02-13 12:50:00,22.16,22.17,22.13,22.16,157696.0,20.1115,20.1205,20.0842,20.1115,157696.0
2020-02-13 13:00:00,22.16,22.17,22.08,22.1,127846.0,20.1115,20.1205,20.0388,20.057,127846.0
2020-02-13 13:10:00,22.11,22.13,22.05,22.09,95934.0,20.0661,20.0842,20.0116,20.0479,95934.0
2020-02-13 13:20:00,22.09,22.1,22.07,22.08,68601.0,20.0479,20.057,20.0298,20.0388,68601.0
2020-02-13 13:30:00,22.09,22.09,22.06,22.07,46143.0,20.0479,20.0479,20.0207,20.0298,46143.0
2020-02-13 13:40:00,22.07,22.13,22.06,22.06,98551.0,20.0298,20.0842,20.0207,20.0207,98551.0
2020-02-13 13:50:00,22.06,22.07,21.99,22.03,157207.0,20.0207,20.0298,19.9572,19.9935,157207.0
2020-02-13 14:00:00,22.03,22.08,22.02,22.04,85430.0,19.9935,20.0388,19.9844,20.0025,85430.0
2020-02-13 14:10:00,22.05,22.06,22.0,22.04,121459.0,20.0116,20.0207,19.9662,20.0025,121459.0
2020-02-13 14:20:00,22.04,22.1,22.03,22.09,87577.0,20.0025,20.057,19.9935,20.0479,87577.0
2020-02-13 14:30:00,22.09,22.13,22.08,22.11,87531.0,20.0479,20.0842,20.0388,20.0661,87531.0
2020-02-13 14:40:00,22.11,22.15,22.08,22.15,165362.0,20.0661,20.1024,20.0388,20.1024,165362.0
2020-02-13 14:50:00,22.14,22.23,22.14,22.21,226482.0,20.0933,20.175,20.0933,20.1568,226482.0
2020-02-13 15:00:00,22.21,22.25,22.16,22.25,157766.0,20.1568,20.1931,20.1115,20.1931,157766.0
2020-02-13 15:10:00,22.25,22.25,22.21,22.24,135645.0,20.1931,20.1931,20.1568,20.1841,135645.0
2020-02-13 15:20:00,22.25,22.28,22.22,22.28,133053.0,20.1931,20.2204,20.1659,20.2204,133053.0
2020-02-13 15:30:00,22.28,22.28,22.2,22.21,208739.0,20.2204,20.2204,20.1478,20.1568,208739.0
2020-02-13 15:40:00,22.21,22.24,22.19,22.23,223654.0,20.1568,20.1841,20.1387,20.175,223654.0
2020-02-13 15:50:00,22.23,22.24,22.15,22.19,892712.0,20.175,20.1841,20.1024,20.1387,892712.0
2020-02-14 09:30:00,22.24,22.33,22.09,22.12,205000.0,20.1841,20.2657,20.0479,20.0752,205000.0
2020-02-14 09:40:00,22.11,22.2,22.06,22.12,121511.0,20.0661,20.1478,20.0207,20.0752,121511.0
2020-02-14 09:50:00,22.12,22.29,22.11,22.28,177002.0,20.0752,20.2294,20.0661,20.2204,177002.0
2020-02-14 10:00:00,22.28,22.35,22.25,22.29,268344.0,20.2204,20.2839,20.1931,20.2294,268344.0
2020-02-14 10:10:00,22.28,22.29,22.17,22.21,120750.0,20.2204,20.2294,20.1205,20.1568,120750.0
2020-02-14 10:20:00,22.2,22.23,22.13,22.15,117573.0,20.1478,20.175,20.0842,20.1024,117573.0
2020-02-14 10:30:00,22.14,22.22,22.14,22.21,141150.0,20.0933,20.1659,20.0933,20.1568,141150.0
2020-02-14 10:40:00,22.22,22.25,22.15,22.21,153250.0,20.1659,20.1931,20.1024,20.1568,153250.0
2020-02-14 10:50:00,22.21,22.26,22.2,22.26,132203.0,20.1568,20.2022,20.1478,20.2022,132203.0
2020-02-14 11:00:00,22.26,22.27,22.08,22.11,512482.0,20.2022,20.2113,20.0388,20.0661,512482.0
2020-02-14 11:10:00,22.11,22.12,22.08,22.1,77127.0,20.0661,20.0752,20.0388,20.057,77127.0
2020-02-14 11:20:00,22.11,22.21,22.04,22.2,272933.0,20.0661,20.1568,20.0025,20.1478,272933.0
2020-02-14 11:30:00,22.2,22.21,22.1,22.13,171475.0,20.1478,20.1568,20.057,20.0842,171475.0
2020-02-14 11:40:00,22.12,22.13,22.08,22.09,91917.0,20.0752,20.0842,20.0388,20.0479,91917.0
2020-02-14 11:50:00,22.08,22.1,22.04,22.07,121825.0,20.0388,20.057,20.0025,20.0298,121825.0
2020-02-14 12:00:00,22.07,22.08,21.95,21.95,140475.0,20.0298,20.0388,19.9209,19.9209,140475.0
2020-02-14 12:10:00,21.95,21.96,21.85,21.86,161274.0,19.9209,19.9299,19.8301,19.8392,161274.0
2020-02-14 12:20:00,21.86,21.89,21.85,21.89,121403.0,19.8392,19.8664,19.8301,19.8664,121403.0
2020-02-14 12:30:00,21.89,21.96,21.88,21.94,138132.0,19.8664,19.9299,19.8573,19.9118,138132.0
2020-02-14 12:40:00,21.94,21.99,21.93,21.94,92975.0,19.9118,19.9572,19.9027,19.9118,92975.0
2020-02-14 12:50:00,21.94,21.96,21.93,21.94,76300.0,19.9118,19.9299,19.9027,19.9118,76300.0
2020-02-14 13:00:00,21.94,21.97,21.91,21.91,104092.0,19.9118,19.939,19.8846,19.8846,104092.0
2020-02-14 13:10:00,21.92,21.94,21.86,21.87,106677.0,19.8936,19.9118,19.8392,19.8483,106677.0
2020-02-14 13:20:00,21.86,21.91,21.84,21.88,88739.0,19.8392,19.8846,19.821,19.8573,88739.0
2020-02-14 13:30:00,21.88,21.93,21.86,21.88,107213.0,19.8573,19.9027,19.8392,19.8573,107213.0
2020-02-14 13:40:00,21.89,21.93,21.87,21.92,84588.0,19.8664,19.9027,19.8483,19.8936,84588.0
2020-02-14 13:50:00,21.92,21.95,21.91,21.94,110884.0,19.8936,19.9209,19.8846,19.9118,110884.0
2020-02-14 14:00:00,21.94,22.01,21.93,22.01,184575.0,19.9118,19.9753,19.9027,19.9753,184575.0
2020-02-14 14:10:00,22.01,22.04,21.97,21.98,185912.0,19.9753,20.0025,19.939,19.9481,185912.0
2020-02-14 14:20:00,21.98,22.02,21.94,21.95,143276.0,19.9481,19.9844,19.9118,19.9209,143276.0
2020-02-14 14:30:00,21.95,22.02,21.93,21.98,145269.0,19.9209,19.9844,19.9027,19.9481,145269.0
2020-02-14 14:40:00,21.98,22.04,21.95,22.02,225805.0,19.9481,20.0025,19.9209,19.9844,225805.0
2020-02-14 14:50:00,22.02,22.08,22.0,22.05,149017.0,19.9844,20.0388,19.9662,20.0116,149017.0
2020-02-14 15:00:00,22.06,22.07,21.99,22.01,282497.0,20.0207,20.0298,19.9572,19.9753,282497.0
2020-02-14 15:10:00,22.0,22.03,21.97,22.0,118880.0,19.9662,19.9935,19.939,19.9662,118880.0
2020-02-14 15:20:00,22.0,22.07,21.99,22.03,178130.0,19.9662,20.0298,19.9572,19.9935,178130.0
2020-02-14 15:30:00,22.03,22.09,22.02,22.09,269953.0,19.9935,20.0479,19.9844,20.0479,269953.0
2020-02-14 15:40:00,22.09,22.15,22.08,22.14,348832.0,20.0479,20.1024,20.0388,20.0933,348832.0
2020-02-14 15:50:00,22.15,22.16,22.12,22.13,756879.0,20.1024,20.1115,20.0752,20.0842,756879.0
2020-02-18 09:30:00,21.82,21.97,21.73,21.91,375653.0,19.8029,19.939,19.7212,19.8846,375653.0
2020-02-18 09:40:00,21.9,21.96,21.84,21.92,185704.0,19.8755,19.9299,19.821,19.8936,185704.0
2020-02-18 09:50:00,21.91,21.96,21.83,21.88,213660.0,19.8846,19.9299,19.812,19.8573,213660.0
2020-02-18 10:00:00,21.87,21.96,21.85,21.89,181185.0,19.8483,19.9299,19.8301,19.8664,181185.0
2020-02-18 10:10:00,21.89,21.89,21.75,21.76,159888.0,19.8664,19.8664,19.7394,19.7484,159888.0
2020-02-18 10:20:00,21.76,21.77,21.55,21.55,197971.0,19.7484,19.7575,19.5578,19.5578,197971.0
2020-02-18 10:30:00,21.55,21.6,21.53,21.55,193883.0,19.5578,19.6032,19.5397,19.5578,193883.0
2020-02-18 10:40:00,21.55,21.69,21.55,21.6,497129.0,19.5578,19.6849,19.5578,19.6032,497129.0
2020-02-18 10:50:00,21.6,21.6,21.5,21.56,168453.0,19.6032,19.6032,19.5125,19.5669,168453.0
2020-02-18 11:00:00,21.57,21.62,21.54,21.54,139978.0,19.576,19.6214,19.5488,19.5488,139978.0
2020-02-18 11:10:00,21.54,21.55,21.44,21.44,304293.0,19.5488,19.5578,19.458,19.458,304293.0
2020-02-18 11:20:00,21.44,21.47,21.41,21.45,186746.0,19.458,19.4852,19.4308,19.4671,186746.0
2020-02-18 11:30:00,21.46,21.52,21.44,21.44,232129.0,19.4762,19.5306,19.458,19.458,232129.0
2020-02-18 11:40:00,21.44,21.49,21.39,21.48,171868.0,19.458,19.5034,19.4126,19.4943,171868.0
2020-02-18 11:50:00,21.47,21.52,21.46,21.52,120267.0,19.4852,19.5306,19.4762,19.5306,120267.0
2020-02-18 12:00:00,21.51,21.59,21.49,21.57,129827.0,19.5215,19.5941,19.5034,19.576,129827.0
2020-02-18 12:10:00,21.58,21.64,21.57,21.62,129319.0,19.5851,19.6395,19.576,19.6214,129319.0
2020-02-18 12:20:00,21.62,21.65,21.59,21.6,96389.0,19.6214,19.6486,19.5941,19.6032,96389.0
2020-02-18 12:30:00,21.61,21.69,21.6,21.67,117840.0,19.6123,19.6849,19.6032,19.6667,117840.0
2020-02-18 12:40:00,21.67,21.69,21.64,21.66,95134.0,19.6667,19.6849,19.6395,19.6577,95134.0
2020-02-18 12:50:00,21.66,21.69,21.63,21.64,74838.0,19.6577,19.6849,19.6304,19.6395,74838.0
2020-02-18 13:00:00,21.64,21.74,21.63,21.72,104380.0,19.6395,19.7303,19.6304,19.7121,104380.0
2020-02-18 13:10:00,21.71,21.79,21.7,21.78,150114.0,19.7031,19.7757,19.694,19.7666,150114.0
2020-02-18 13:20:00,21.78,21.79,21.72,21.73,97016.0,19.7666,19.7757,19.7121,19.7212,97016.0
2020-02-18 13:30:00,21.73,21.76,21.71,21.76,102805.0,19.7212,19.7484,19.7031,19.7484,102805.0
2020-02-18 13:40:00,21.75,21.76,21.7,21.72,150770.0,19.7394,19.7484,19.694,19.7121,150770.0
2020-02-18 13:50:00,21.72,21.75,21.69,21.73,127460.0,19.7121,19.7394,19.6849,19.7212,127460.0
2020-02-18 14:00:00,21.74,21.76,21.7,21.71,83384.0,19.7303,19.7484,19.694,19.7031,83384.0
2020-02-18 14:10:00,21.71,21.85,21.69,21.84,154357.0,19.7031,19.8301,19.6849,19.821,154357.0
2020-02-18 14:20:00,21.84,21.89,21.8,21.88,163994.0,19.821,19.8664,19.7847,19.8573,163994.0
2020-02-18 14:30:00,21.88,21.95,21.86,21.93,175725.0,19.8573,19.9209,19.8392,19.9027,175725.0
2020-02-18 14:40:00,21.93,21.98,21.93,21.95,148846.0,19.9027,19.9481,19.9027,19.9209,148846.0
2020-02-18 14:50:00,21.94,21.95,21.84,21.85,141988.0,19.9118,19.9209,19.821,19.8301,141988.0
2020-02-18 15:00:00,21.85,21.88,21.84,21.86,108550.0,19.8301,19.8573,19.821,19.8392,108550.0
2020-02-18 15:10:00,21.87,21.89,21.82,21.85,142494.0,19.8483,19.8664,19.8029,19.8301,142494.0
2020-02-18 15:20:00,21.85,21.93,21.84,21.92,156147.0,19.8301,19.9027,19.821,19.8936,156147.0
2020-02-18 15:30:00,21.91,21.91,21.84,21.88,186506.0,19.8846,19.8846,19.821,19.8573,186506.0
2020-02-18 15:40:00,21.88,21.91,21.83,21.83,234580.0,19.8573,19.8846,19.812,19.812,234580.0
2020-02-18 15:50:00,21.83,21.88,21.8,21.86,571902.0,19.812,19.8573,19.7847,19.8392,571902.0
2020-02-19 09:30:00,21.98,22.09,21.94,22.09,252839.0,19.9481,20.0479,19.9118,20.0479,252839.0
2020-02-19 09:40:00,22.09,22.2,22.07,22.19,167108.0,20.0479,20.1478,20.0298,20.1387,167108.0
2020-02-19 09:50:00,22.18,22.27,22.12,22.18,121807.0,20.1296,20.2113,20.0752,20.1296,121807.0
2020-02-19 10:00:00,22.18,22.23,22.08,22.14,170770.0,20.1296,20.175,20.0388,20.0933,170770.0
2020-02-19 10:10:00,22.14,22.16,22.0,22.01,154442.0,20.0933,20.1115,19.9662,19.9753,154442.0
2020-02-19 10:20:00,22.02,22.1,22.0,22.08,121789.0,19.9844,20.057,19.9662,20.0388,121789.0
2020-02-19 10:30:00,22.08,22.14,22.06,22.14,129054.0,20.0388,20.0933,20.0207,20.0933,129054.0
2020-02-19 10:40:00,22.14,22.16,22.07,22.1,126888.0,20.0933,20.1115,20.0298,20.057,126888.0
2020-02-19 10:50:00,22.11,22.21,22.08,22.19,165636.0,20.0661,20.1568,20.0388,20.1387,165636.0
2020-02-19 11:00:00,22.2,22.22,22.14,22.16,190476.0,20.1478,20.1659,20.0933,20.1115,190476.0
2020-02-19 11:10:00,22.16,22.18,22.09,22.12,101534.0,20.1115,20.1296,20.0479,20.0752,101534.0
2020-02-19 11:20:00,22.12,22.14,22.02,22.05,132689.0,20.0752,20.0933,19.9844,20.0116,132689.0
2020-02-19 11:30:00,22.04,22.05,22.0,22.02,125565.0,20.0025,20.0116,19.9662,19.9844,125565.0
2020-02-19 11:40:00,22.02,22.07,22.0,22.07,86161.0,19.9844,20.0298,19.9662,20.0298,86161.0
2020-02-19 11:50:00,22.07,22.1,22.04,22.07,88565.0,20.0298,20.057,20.0025,20.0298,88565.0
2020-02-19 12:00:00,22.06,22.13,22.05,22.11,113601.0,20.0207,20.0842,20.0116,20.0661,113601.0
2020-02-19 12:10:00,22.11,22.2,22.08,22.18,191252.0,20.0661,20.1478,20.0388,20.1296,191252.0
2020-02-19 12:20:00,22.18,22.2,22.14,22.15,174256.0,20.1296,20.1478,20.0933,20.1024,174256.0
2020-02-19 12:30:00,22.15,22.22,22.15,22.21,201590.0,20.1024,20.1659,20.1024,20.1568,201590.0
2020-02-19 12:40:00,22.21,22.24,22.2,22.21,101425.0,20.1568,20.1841,20.1478,20.1568,101425.0
2020-02-19 12:50:00,22.21,22.25,22.19,22.21,87370.0,20.1568,20.1931,20.1387,20.1568,87370.0
2020-02-19 13:00:00,22.21,22.26,22.2,22.21,96669.0,20.1568,20.2022,20.1478,20.1568,96669.0
2020-02-19 13:10:00,22.21,22.23,22.18,22.19,69871.0,20.1568,20.175,20.1296,20.1387,69871.0
2020-02-19 13:20:00,22.19,22.23,22.19,22.21,66475.0,20.1387,20.175,20.1387,20.1568,66475.0
2020-02-19 13:30:00,22.21,22.24,22.16,22.17,112472.0,20.1568,20.1841,20.1115,20.1205,112472.0
2020-02-19 13:40:00,22.17,22.21,22.16,22.19,109870.0,20.1205,20.1568,20.1115,20.1387,109870.0
2020-02-19 13:50:00,22.19,22.2,22.16,22.18,118563.0,20.1387,20.1478,20.1115,20.1296,118563.0
2020-02-19 14:00:00,22.17,22.22,22.14,22.22,88152.0,20.1205,20.1659,20.0933,20.1659,88152.0
2020-02-19 14:10:00,22.22,22.24,22.17,22.24,96194.0,20.1659,20.1841,20.1205,20.1841,96194.0
2020-02-19 14:20:00,22.24,22.26,22.22,22.26,73795.0,20.1841,20.2022,20.1659,20.2022,73795.0
2020-02-19 14:30:00,22.26,22.33,22.24,22.32,137576.0,20.2022,20.2657,20.1841,20.2567,137576.0
2020-02-19 14:40:00,22.32,22.34,22.28,22.3,235419.0,20.2567,20.2748,20.2204,20.2385,235419.0
2020-02-19 14:50:00,22.3,22.3,22.21,22.23,168425.0,20.2385,20.2385,20.1568,20.175,168425.0
2020-02-19 15:00:00,22.24,22.25,22.2,22.21,149996.0,20.1841,20.1931,20.1478,20.1568,149996.0
2020-02-19 15:10:00,22.21,22.24,22.16,22.23,140393.0,20.1568,20.1841,20.1115,20.175,140393.0
2020-02-19 15:20:00,22.23,22.33,22.22,22.32,262877.0,20.175,20.2657,20.1659,20.2567,262877.0
2020-02-19 15:30:00,22.31,22.34,22.27,22.3,180002.0,20.2476,20.2748,20.2113,20.2385,180002.0
2020-02-19 15:40:00,22.3,22.35,22.29,22.3,205987.0,20.2385,20.2839,20.2294,20.2385,205987.0
2020-02-19 15:50:00,22.3,22.33,22.27,22.28,793353.0,20.2385,20.2657,20.2113,20.2204,793353.0
2020-02-20 09:30:00,22.52,22.58,22.37,22.42,288555.0,20.4382,20.4926,20.302,20.3474,288555.0
2020-02-20 09:40:00,22.43,22.48,22.36,22.46,191263.0,20.3565,20.4019,20.293,20.3837,191263.0
2020-02-20 09:50:00,22.46,22.49,22.3,22.3,140047.0,20.3837,20.4109,20.2385,20.2385,140047.0
2020-02-20 10:00:00,22.31,22.48,22.28,22.37,190826.0,20.2476,20.4019,20.2204,20.302,190826.0
2020-02-20 10:10:00,22.38,22.47,22.32,22.47,116250.0,20.3111,20.3928,20.2567,20.3928,116250.0
2020-02-20 10:20:00,22.47,22.47,22.34,22.37,86401.0,20.3928,20.3928,20.2748,20.302,86401.0
2020-02-20 10:30:00,22.37,22.4,22.31,22.4,130925.0,20.302,20.3293,20.2476,20.3293,130925.0
2020-02-20 10:40:00,22.39,22.41,22.32,22.39,94810.0,20.3202,20.3383,20.2567,20.3202,94810.0
2020-02-20 10:50:00,22.39,22.48,22.37,22.45,149563.0,20.3202,20.4019,20.302,20.3746,149563.0
2020-02-20 11:00:00,22.47,22.53,22.41,22.46,219749.0,20.3928,20.4472,20.3383,20.3837,219749.0
2020-02-20 11:10:00,22.47,22.5,22.39,22.43,187864.0,20.3928,20.42,20.3202,20.3565,187864.0
2020-02-20 11:20:00,22.43,22.48,22.31,22.32,207603.0,20.3565,20.4019,20.2476,20.2567,207603.0
2020-02-20 11:30:00,22.33,22.34,22.07,22.13,540791.0,20.2657,20.2748,20.0298,20.0842,540791.0
2020-02-20 11:40:00,22.14,22.2,22.11,22.11,133138.0,20.0933,20.1478,20.0661,20.0661,133138.0
2020-02-20 11:50:00,22.11,22.25,22.1,22.14,150511.0,20.0661,20.1931,20.057,20.0933,150511.0
2020-02-20 12:00:00,22.14,22.18,22.08,22.08,98531.0,20.0933,20.1296,20.0388,20.0388,98531.0
2020-02-20 12:10:00,22.07,22.18,22.07,22.14,102838.0,20.0298,20.1296,20.0298,20.0933,102838.0
2020-02-20 12:20:00,22.14,22.15,22.06,22.07,116386.0,20.0933,20.1024,20.0207,20.0298,116386.0
2020-02-20 12:30:00,22.07,22.15,22.04,22.11,133736.0,20.0298,20.1024,20.0025,20.0661,133736.0
2020-02-20 12:40:00,22.11,22.21,22.07,22.18,130295.0,20.0661,20.1568,20.0298,20.1296,130295.0
2020-02-20 12:50:00,22.18,22.23,22.16,22.19,81106.0,20.1296,20.175,20.1115,20.1387,81106.0
2020-02-20 13:00:00,22.18,22.21,22.16,22.19,111001.0,20.1296,20.1568,20.1115,20.1387,111001.0
2020-02-20 13:10:00,22.19,22.23,22.14,22.14,94728.0,20.1387,20.175,20.0933,20.0933,94728.0
2020-02-20 13:20:00,22.14,22.17,22.12,22.14,67238.0,20.0933,20.1205,20.0752,20.0933,67238.0
2020-02-20 13:30:00,22.14,22.15,22.06,22.08,69676.0,20.0933,20.1024,20.0207,20.0388,69676.0
2020-02-20 13:40:00,22.08,22.09,22.04,22.05,72978.0,20.0388,20.0479,20.0025,20.0116,72978.0
2020-02-20 13:50:00,22.05,22.09,22.04,22.04,78173.0,20.0116,20.0479,20.0025,20.0025,78173.0
2020-02-20 14:00:00,22.05,22.07,22.01,22.04,150902.0,20.0116,20.0298,19.9753,20.0025,150902.0
2020-02-20 14:10:00,22.04,22.07,22.0,22.03,90810.0,20.0025,20.0298,19.9662,19.9935,90810.0
2020-02-20 14:20:00,22.03,22.05,22.0,22.01,80663.0,19.9935,20.0116,19.9662,19.9753,80663.0
2020-02-20 14:30:00,22.01,22.07,22.0,22.05,62403.0,19.9753,20.0298,19.9662,20.0116,62403.0
2020-02-20 14:40:00,22.05,22.08,22.04,22.05,73308.0,20.0116,20.0388,20.0025,20.0116,73308.0
2020-02-20 14:50:00,22.06,22.06,22.0,22.01,83596.0,20.0207,20.0207,19.9662,19.9753,83596.0
2020-02-20 15:00:00,22.01,22.04,22.0,22.0,68009.0,19.9753,20.0025,19.9662,19.9662,68009.0
2020-02-20 15:10:00,22.0,22.04,21.96,22.02,111664.0,19.9662,20.0025,19.9299,19.9844,111664.0
2020-02-20 15:20:00,22.02,22.08,22.02,22.05,102409.0,19.9844,20.0388,19.9844,20.0116,102409.0
2020-02-20 15:30:00,22.05,22.07,21.99,22.01,245697.0,20.0116,20.0298,19.9572,19.9753,245697.0
2020-02-20 15:40:00,22.01,22.02,21.95,21.96,188201.0,19.9753,19.9844,19.9209,19.9299,188201.0
2020-02-20 15:50:00,21.96,21.98,21.94,21.94,694421.0,19.9299,19.9481,19.9118,19.9118,694421.0
2020-02-21 09:30:00,21.64,21.67,21.35,21.42,552759.0,19.6395,19.6667,19.3763,19.4399,552759.0
2020-02-21 09:40:00,21.41,21.42,21.19,21.28,313258.0,19.4308,19.4399,19.2311,19.3128,313258.0
2020-02-21 09:50:00,21.28,21.32,21.17,21.17,302543.0,19.3128,19.3491,19.213,19.213,302543.0
2020-02-21 10:00:00,21.17,21.17,21.02,21.07,404660.0,19.213,19.213,19.0768,19.1222,404660.0
2020-02-21 10:10:00,21.07,21.13,20.96,21.07,519665.0,19.1222,19.1767,19.0224,19.1222,519665.0
2020-02-21 10:20:00,21.07,21.13,21.03,21.05,291821.0,19.1222,19.1767,19.0859,19.1041,291821.0
2020-02-21 10:30:00,21.05,21.05,20.9,20.93,373301.0,19.1041,19.1041,18.9679,18.9952,373301.0
2020-02-21 10:40:00,20.92,21.03,20.89,20.99,288333.0,18.9861,19.0859,18.9589,19.0496,288333.0
2020-02-21 10:50:00,21.0,21.02,20.93,20.96,259453.0,19.0587,19.0768,18.9952,19.0224,259453.0
2020-02-21 11:00:00,20.96,21.13,20.96,21.09,637280.0,19.0224,19.1767,19.0224,19.1404,637280.0
2020-02-21 11:10:00,21.09,21.26,21.09,21.21,238267.0,19.1404,19.2947,19.1404,19.2493,238267.0
2020-02-21 11:20:00,21.22,21.31,21.21,21.23,360437.0,19.2583,19.34,19.2493,19.2674,360437.0
2020-02-21 11:30:00,21.24,21.31,21.24,21.25,118012.0,19.2765,19.34,19.2765,19.2856,118012.0
2020-02-21 11:40:00,21.25,21.25,21.19,21.23,125492.0,19.2856,19.2856,19.2311,19.2674,125492.0
2020-02-21 11:50:00,21.23,21.27,21.19,21.19,115569.0,19.2674,19.3037,19.2311,19.2311,115569.0
2020-02-21 12:00:00,21.2,21.28,21.19,21.22,123861.0,19.2402,19.3128,19.2311,19.2583,123861.0
2020-02-21 12:10:00,21.21,21.24,21.15,21.19,114220.0,19.2493,19.2765,19.1948,19.2311,114220.0
2020-02-21 12:20:00,21.19,21.29,21.17,21.29,208477.0,19.2311,19.3219,19.213,19.3219,208477.0
2020-02-21 12:30:00,21.29,21.32,21.26,21.32,136398.0,19.3219,19.3491,19.2947,19.3491,136398.0
2020-02-21 12:40:00,21.32,21.32,21.24,21.29,128222.0,19.3491,19.3491,19.2765,19.3219,128222.0
2020-02-21 12:50:00,21.29,21.32,21.26,21.29,206481.0,19.3219,19.3491,19.2947,19.3219,206481.0
2020-02-21 13:00:00,21.29,21.31,21.25,21.25,124146.0,19.3219,19.34,19.2856,19.2856,124146.0
2020-02-21 13:10:00,21.25,21.31,21.24,21.3,97537.0,19.2856,19.34,19.2765,19.331,97537.0
2020-02-21 13:20:00,21.29,21.32,21.26,21.28,106435.0,19.3219,19.3491,19.2947,19.3128,106435.0
2020-02-21 13:30:00,21.28,21.31,21.24,21.27,80210.0,19.3128,19.34,19.2765,19.3037,80210.0
2020-02-21 13:40:00,21.27,21.31,21.24,21.26,258231.0,19.3037,19.34,19.2765,19.2947,258231.0
2020-02-21 13:50:00,21.27,21.3,21.23,21.26,130946.0,19.3037,19.331,19.2674,19.2947,130946.0
2020-02-21 14:00:00,21.26,21.27,21.19,21.21,159926.0,19.2947,19.3037,19.2311,19.2493,159926.0
2020-02-21 14:10:00,21.21,21.22,21.14,21.16,110968.0,19.2493,19.2583,19.1857,19.2039,110968.0
2020-02-21 14:20:00,21.16,21.23,21.14,21.23,145698.0,19.2039,19.2674,19.1857,19.2674,145698.0
2020-02-21 14:30:00,21.23,21.27,21.22,21.25,253923.0,19.2674,19.3037,19.2583,19.2856,253923.0
2020-02-21 14:40:00,21.25,21.3,21.21,21.21,211313.0,19.2856,19.331,19.2493,19.2493,211313.0
2020-02-21 14:50:00,21.21,21.24,21.2,21.21,128884.0,19.2493,19.2765,19.2402,19.2493,128884.0
2020-02-21 15:00:00,21.21,21.24,21.18,21.24,209156.0,19.2493,19.2765,19.222,19.2765,209156.0
2020-02-21 15:10:00,21.23,21.28,21.2,21.21,247949.0,19.2674,19.3128,19.2402,19.2493,247949.0
2020-02-21 15:20:00,21.21,21.25,21.18,21.23,186676.0,19.2493,19.2856,19.222,19.2674,186676.0
2020-02-21 15:30:00,21.23,21.26,21.21,21.22,310219.0,19.2674,19.2947,19.2493,19.2583,310219.0
2020-02-21 15:40:00,21.23,21.27,21.2,21.23,423451.0,19.2674,19.3037,19.2402,19.2674,423451.0
2020-02-21 15:50:00,21.24,21.27,21.21,21.26,1070043.0,19.2765,19.3037,19.2493,19.2947,1070043.0
2020-02-24 09:30:00,20.25,20.25,19.87,19.98,780993.0,18.378,18.378,18.0331,18.133,780993.0
2020-02-24 09:40:00,19.98,20.22,19.9,20.19,392239.0,18.133,18.3508,18.0604,18.3236,392239.0
2020-02-24 09:50:00,20.19,20.23,20.1,20.17,214438.0,18.3236,18.3599,18.2419,18.3054,214438.0
2020-02-24 10:00:00,20.17,20.28,20.12,20.14,282506.0,18.3054,18.4052,18.26,18.2782,282506.0
2020-02-24 10:10:00,20.14,20.22,20.1,20.16,312613.0,18.2782,18.3508,18.2419,18.2963,312613.0
2020-02-24 10:20:00,20.15,20.21,20.1,20.1,261623.0,18.2873,18.3417,18.2419,18.2419,261623.0
2020-02-24 10:30:00,20.1,20.15,20.05,20.07,258713.0,18.2419,18.2873,18.1965,18.2147,258713.0
2020-02-24 10:40:00,20.06,20.12,20.03,20.1,210015.0,18.2056,18.26,18.1784,18.2419,210015.0
2020-02-24 10:50:00,20.11,20.19,20.07,20.08,299016.0,18.251,18.3236,18.2147,18.2237,299016.0
2020-02-24 11:00:00,20.08,20.08,19.98,20.03,238276.0,18.2237,18.2237,18.133,18.1784,238276.0
2020-02-24 11:10:00,20.04,20.1,20.0,20.07,170533.0,18.1874,18.2419,18.1511,18.2147,170533.0
2020-02-24 11:20:00,20.07,20.08,20.01,20.04,213387.0,18.2147,18.2237,18.1602,18.1874,213387.0
2020-02-24 11:30:00,20.05,20.11,20.03,20.04,253446.0,18.1965,18.251,18.1784,18.1874,253446.0
2020-02-24 11:40:00,20.05,20.05,19.94,19.96,226089.0,18.1965,18.1965,18.0967,18.1148,226089.0
2020-02-24 11:50:00,19.96,20.01,19.94,19.98,212700.0,18.1148,18.1602,18.0967,18.133,212700.0
2020-02-24 12:00:00,19.97,20.0,19.96,19.97,201360.0,18.1239,18.1511,18.1148,18.1239,201360.0
2020-02-24 12:10:00,19.97,20.01,19.95,19.99,112768.0,18.1239,18.1602,18.1058,18.1421,112768.0
2020-02-24 12:20:00,19.98,20.01,19.95,19.96,124928.0,18.133,18.1602,18.1058,18.1148,124928.0
2020-02-24 12:30:00,19.95,19.97,19.91,19.96,223670.0,18.1058,18.1239,18.0695,18.1148,223670.0
2020-02-24 12:40:00,19.97,20.02,19.94,19.98,343742.0,18.1239,18.1693,18.0967,18.133,343742.0
2020-02-24 12:50:00,19.98,19.98,19.91,19.92,133850.0,18.133,18.133,18.0695,18.0785,133850.0
2020-02-24 13:00:00,19.91,19.92,19.85,19.86,248943.0,18.0695,18.0785,18.015,18.0241,248943.0
2020-02-24 13:10:00,19.85,19.86,19.74,19.79,356174.0,18.015,18.0241,17.9152,17.9605,356174.0
2020-02-24 13:20:00,19.78,19.86,19.76,19.85,284142.0,17.9515,18.0241,17.9333,18.015,284142.0
2020-02-24 13:30:00,19.85,19.89,19.81,19.84,223455.0,18.015,18.0513,17.9787,18.0059,223455.0
2020-02-24 13:40:00,19.83,19.85,19.79,19.83,238550.0,17.9968,18.015,17.9605,17.9968,238550.0
2020-02-24 13:50:00,19.84,19.85,19.79,19.82,150475.0,18.0059,18.015,17.9605,17.9878,150475.0
2020-02-24 14:00:00,19.82,19.86,19.78,19.8,140553.0,17.9878,18.0241,17.9515,17.9696,140553.0
2020-02-24 14:10:00,19.8,19.83,19.75,19.83,162201.0,17.9696,17.9968,17.9242,17.9968,162201.0
2020-02-24 14:20:00,19.82,19.95,19.82,19.93,178763.0,17.9878,18.1058,17.9878,18.0876,178763.0
2020-02-24 14:30:00,19.93,19.94,19.89,19.92,148028.0,18.0876,18.0967,18.0513,18.0785,148028.0
2020-02-24 14:40:00,19.91,19.95,19.89,19.94,169088.0,18.0695,18.1058,18.0513,18.0967,169088.0
2020-02-24 14:50:00,19.94,19.98,19.9,19.95,294804.0,18.0967,18.133,18.0604,18.1058,294804.0
2020-02-24 15:00:00,19.95,20.04,19.93,19.99,249480.0,18.1058,18.1874,18.0876,18.1421,249480.0
2020-02-24 15:10:00,20.0,20.0,19.91,19.97,189900.0,18.1511,18.1511,18.0695,18.1239,189900.0
2020-02-24 15:20:00,19.96,19.99,19.93,19.93,270110.0,18.1148,18.1421,18.0876,18.0876,270110.0
2020-02-24 15:30:00,19.94,19.97,19.87,19.88,336195.0,18.0967,18.1239,18.0331,18.0422,336195.0
2020-02-24 15:40:00,19.89,19.9,19.82,19.89,426749.0,18.0513,18.0604,17.9878,18.0513,426749.0
2020-02-24 15:50:00,19.89,19.89,19.81,19.84,815258.0,18.0513,18.0513,17.9787,18.0059,815258.0
2020-02-25 09:30:00,19.95,20.01,19.68,19.69,405784.0,18.1058,18.1602,17.8607,17.8698,405784.0
2020-02-25 09:40:00,19.69,19.76,19.63,19.68,286779.0,17.8698,17.9333,17.8153,17.8607,286779.0
2020-02-25 09:50:00,19.68,19.72,19.6,19.62,308525.0,17.8607,17.897,17.7881,17.8063,308525.0
2020-02-25 10:00:00,19.62,19.65,19.5,19.54,360155.0,17.8063,17.8335,17.6974,17.7337,360155.0
2020-02-25 10:10:00,19.53,19.61,19.46,19.49,253957.0,17.7246,17.7972,17.661,17.6883,253957.0
2020-02-25 10:20:00,19.48,19.48,19.27,19.29,362178.0,17.6792,17.6792,17.4886,17.5068,362178.0
2020-02-25 10:30:00,19.3,19.38,19.24,19.28,392561.0,17.5158,17.5884,17.4614,17.4977,392561.0
2020-02-25 10:40:00,19.27,19.35,19.17,19.19,173416.0,17.4886,17.5612,17.3979,17.416,173416.0
2020-02-25 10:50:00,19.19,19.26,19.1,19.23,323558.0,17.416,17.4795,17.3343,17.4523,323558.0
2020-02-25 11:00:00,19.24,19.32,19.17,19.26,277832.0,17.4614,17.534,17.3979,17.4795,277832.0
2020-02-25 11:10:00,19.25,19.33,19.22,19.29,237637.0,17.4705,17.5431,17.4432,17.5068,237637.0
2020-02-25 11:20:00,19.28,19.3,19.17,19.28,290340.0,17.4977,17.5158,17.3979,17.4977,290340.0
2020-02-25 11:30:00,19.29,19.36,19.25,19.32,292714.0,17.5068,17.5703,17.4705,17.534,292714.0
2020-02-25 11:40:00,19.32,19.35,19.27,19.31,202326.0,17.534,17.5612,17.4886,17.5249,202326.0
2020-02-25 11:50:00,19.32,19.36,19.28,19.29,188600.0,17.534,17.5703,17.4977,17.5068,188600.0
2020-02-25 12:00:00,19.29,19.31,19.25,19.27,155177.0,17.5068,17.5249,17.4705,17.4886,155177.0
2020-02-25 12:10:00,19.27,19.3,19.22,19.25,119849.0,17.4886,17.5158,17.4432,17.4705,119849.0
2020-02-25 12:20:00,19.24,19.25,19.17,19.19,179607.0,17.4614,17.4705,17.3979,17.416,179607.0
2020-02-25 12:30:00,19.2,19.35,19.19,19.28,169984.0,17.4251,17.5612,17.416,17.4977,169984.0
2020-02-25 12:40:00,19.28,19.29,19.1,19.14,245454.0,17.4977,17.5068,17.3343,17.3706,245454.0
2020-02-25 12:50:00,19.14,19.2,19.12,19.18,119458.0,17.3706,17.4251,17.3525,17.4069,119458.0
2020-02-25 13:00:00,19.18,19.24,19.16,19.19,218419.0,17.4069,17.4614,17.3888,17.416,218419.0
2020-02-25 13:10:00,19.19,19.23,19.11,19.14,221814.0,17.416,17.4523,17.3434,17.3706,221814.0
2020-02-25 13:20:00,19.14,19.15,19.06,19.12,212487.0,17.3706,17.3797,17.298,17.3525,212487.0
2020-02-25 13:30:00,19.12,19.14,19.07,19.07,208413.0,17.3525,17.3706,17.3071,17.3071,208413.0
2020-02-25 13:40:00,19.07,19.12,19.04,19.1,241551.0,17.3071,17.3525,17.2799,17.3343,241551.0
2020-02-25 13:50:00,19.1,19.15,19.0,19.0,243295.0,17.3343,17.3797,17.2436,17.2436,243295.0
2020-02-25 14:00:00,19.01,19.02,18.83,18.86,324039.0,17.2526,17.2617,17.0893,17.1165,324039.0
2020-02-25 14:10:00,18.87,18.96,18.84,18.87,189447.0,17.1256,17.2073,17.0984,17.1256,189447.0
2020-02-25 14:20:00,18.86,18.9,18.77,18.8,198617.0,17.1165,17.1528,17.0348,17.0621,198617.0
2020-02-25 14:30:00,18.79,18.85,18.75,18.78,274899.0,17.053,17.1074,17.0167,17.0439,274899.0
2020-02-25 14:40:00,18.79,18.92,18.78,18.91,268768.0,17.053,17.171,17.0439,17.1619,268768.0
2020-02-25 14:50:00,18.92,18.99,18.91,18.96,251471.0,17.171,17.2345,17.1619,17.2073,251471.0
2020-02-25 15:00:00,18.96,19.11,18.96,19.02,330612.0,17.2073,17.3434,17.2073,17.2617,330612.0
2020-02-25 15:10:00,19.01,19.03,18.93,18.96,290254.0,17.2526,17.2708,17.18,17.2073,290254.0
2020-02-25 15:20:00,18.96,19.0,18.88,18.96,354464.0,17.2073,17.2436,17.1347,17.2073,354464.0
2020-02-25 15:30:00,18.96,18.96,18.82,18.84,419271.0,17.2073,17.2073,17.0802,17.0984,419271.0
2020-02-25 15:40:00,18.84,19.05,18.83,18.98,620138.0,17.0984,17.289,17.0893,17.2254,620138.0
2020-02-25 15:50:00,18.98,19.03,18.93,19.01,1030036.0,17.2254,17.2708,17.18,17.2526,1030036.0
2020-02-26 09:30:00,19.23,19.23,18.94,19.0,438761.0,17.4523,17.4523,17.1891,17.2436,438761.0
2020-02-26 09:40:00,19.02,19.11,18.98,19.03,328106.0,17.2617,17.3434,17.2254,17.2708,328106.0
2020-02-26 09:50:00,19.02,19.06,18.85,18.87,384333.0,17.2617,17.298,17.1074,17.1256,384333.0
2020-02-26 10:00:00,18.87,19.22,18.85,19.11,907735.0,17.1256,17.4432,17.1074,17.3434,907735.0
2020-02-26 10:10:00,19.12,19.22,19.05,19.14,470295.0,17.3525,17.4432,17.289,17.3706,470295.0
2020-02-26 10:20:00,19.15,19.17,19.05,19.09,278674.0,17.3797,17.3979,17.289,17.3253,278674.0
2020-02-26 10:30:00,19.1,19.22,19.1,19.17,279566.0,17.3343,17.4432,17.3343,17.3979,279566.0
2020-02-26 10:40:00,19.18,19.28,19.12,19.2,306569.0,17.4069,17.4977,17.3525,17.4251,306569.0
2020-02-26 10:50:00,19.2,19.22,19.07,19.09,278431.0,17.4251,17.4432,17.3071,17.3253,278431.0
2020-02-26 11:00:00,19.09,19.1,18.97,18.98,218828.0,17.3253,17.3343,17.2163,17.2254,218828.0
2020-02-26 11:10:00,18.98,19.0,18.9,18.98,209131.0,17.2254,17.2436,17.1528,17.2254,209131.0
2020-02-26 11:20:00,18.98,19.02,18.96,18.96,189538.0,17.2254,17.2617,17.2073,17.2073,189538.0
2020-02-26 11:30:00,18.96,18.97,18.87,18.91,313140.0,17.2073,17.2163,17.1256,17.1619,313140.0
2020-02-26 11:40:00,18.91,18.92,18.76,18.78,419776.0,17.1619,17.171,17.0258,17.0439,419776.0
2020-02-26 11:50:00,18.79,18.81,18.72,18.73,467112.0,17.053,17.0711,16.9895,16.9985,467112.0
2020-02-26 12:00:00,18.72,18.76,18.59,18.62,389491.0,16.9895,17.0258,16.8715,16.8987,389491.0
2020-02-26 12:10:00,18.62,18.67,18.58,18.66,258094.0,16.8987,16.9441,16.8624,16.935,258094.0
2020-02-26 12:20:00,18.66,18.71,18.63,18.68,183574.0,16.935,16.9804,16.9078,16.9532,183574.0
2020-02-26 12:30:00,18.68,18.77,18.68,18.73,258635.0,16.9532,17.0348,16.9532,16.9985,258635.0
2020-02-26 12:40:00,18.73,18.75,18.68,18.74,177088.0,16.9985,17.0167,16.9532,17.0076,177088.0
2020-02-26 12:50:00,18.73,18.79,18.71,18.73,149195.0,16.9985,17.053,16.9804,16.9985,149195.0
2020-02-26 13:00:00,18.73,18.77,18.69,18.7,116277.0,16.9985,17.0348,16.9622,16.9713,116277.0
2020-02-26 13:10:00,18.7,18.72,18.62,18.66,170882.0,16.9713,16.9895,16.8987,16.935,170882.0
2020-02-26 13:20:00,18.66,18.73,18.63,18.71,148864.0,16.935,16.9985,16.9078,16.9804,148864.0
2020-02-26 13:30:00,18.71,18.71,18.47,18.47,325572.0,16.9804,16.9804,16.7626,16.7626,325572.0
2020-02-26 13:40:00,18.47,18.51,18.37,18.48,487276.0,16.7626,16.7989,16.6718,16.7716,487276.0
2020-02-26 13:50:00,18.48,18.48,18.32,18.35,306029.0,16.7716,16.7716,16.6264,16.6537,306029.0
2020-02-26 14:00:00,18.36,18.49,18.33,18.4,140268.0,16.6627,16.7807,16.6355,16.699,140268.0
2020-02-26 14:10:00,18.41,18.51,18.36,18.39,132284.0,16.7081,16.7989,16.6627,16.69,132284.0
2020-02-26 14:20:00,18.39,18.5,18.37,18.43,109636.0,16.69,16.7898,16.6718,16.7263,109636.0
2020-02-26 14:30:00,18.43,18.55,18.4,18.48,241370.0,16.7263,16.8352,16.699,16.7716,241370.0
2020-02-26 14:40:00,18.49,18.5,18.4,18.46,116119.0,16.7807,16.7898,16.699,16.7535,116119.0
2020-02-26 14:50:00,18.46,18.49,18.38,18.4,151034.0,16.7535,16.7807,16.6809,16.699,151034.0
2020-02-26 15:00:00,18.41,18.48,18.39,18.46,232828.0,16.7081,16.7716,16.69,16.7535,232828.0
2020-02-26 15:10:00,18.45,18.59,18.42,18.55,435498.0,16.7444,16.8715,16.7172,16.8352,435498.0
2020-02-26 15:20:00,18.55,18.56,18.41,18.45,432319.0,16.8352,16.8442,16.7081,16.7444,432319.0
2020-02-26 15:30:00,18.44,18.5,18.4,18.49,934063.0,16.7353,16.7898,16.699,16.7807,934063.0
2020-02-26 15:40:00,18.49,18.52,18.45,18.47,867397.0,16.7807,16.8079,16.7444,16.7626,867397.0
2020-02-26 15:50:00,18.46,18.5,18.38,18.39,1158986.0,16.7535,16.7898,16.6809,16.69,1158986.0
2020-02-27 09:30:00,17.69,17.74,17.32,17.46,872566.0,16.0547,16.1001,15.7189,15.8459,872566.0
2020-02-27 09:40:00,17.47,17.48,17.27,17.34,556465.0,15.855,15.8641,15.6735,15.737,556465.0
2020-02-27 09:50:00,17.33,17.51,17.27,17.35,622048.0,15.728,15.8913,15.6735,15.7461,622048.0
2020-02-27 10:00:00,17.35,17.41,17.28,17.37,572624.0,15.7461,15.8006,15.6826,15.7643,572624.0
2020-02-27 10:10:00,17.37,17.44,17.31,17.38,450517.0,15.7643,15.8278,15.7098,15.7733,450517.0
2020-02-27 10:20:00,17.39,17.47,17.35,17.39,427184.0,15.7824,15.855,15.7461,15.7824,427184.0
2020-02-27 10:30:00,17.4,17.51,17.34,17.45,679013.0,15.7915,15.8913,15.737,15.8369,679013.0
2020-02-27 10:40:00,17.44,17.7,17.44,17.68,427083.0,15.8278,16.0638,15.8278,16.0456,427083.0
2020-02-27 10:50:00,17.68,17.98,17.65,17.98,536544.0,16.0456,16.3179,16.0184,16.3179,536544.0
2020-02-27 11:00:00,17.97,18.08,17.85,18.06,488914.0,16.3088,16.4086,16.1999,16.3905,488914.0
2020-02-27 11:10:00,18.05,18.1,17.97,18.07,508849.0,16.3814,16.4268,16.3088,16.3995,508849.0
2020-02-27 11:20:00,18.07,18.13,18.02,18.02,517709.0,16.3995,16.454,16.3542,16.3542,517709.0
2020-02-27 11:30:00,18.02,18.03,17.77,17.78,495746.0,16.3542,16.3632,16.1273,16.1364,495746.0
2020-02-27 11:40:00,17.79,17.9,17.73,17.86,259749.0,16.1454,16.2453,16.091,16.209,259749.0
2020-02-27 11:50:00,17.86,18.09,17.82,18.09,345997.0,16.209,16.4177,16.1727,16.4177,345997.0
2020-02-27 12:00:00,18.09,18.25,18.05,18.24,389015.0,16.4177,16.5629,16.3814,16.5538,389015.0
2020-02-27 12:10:00,18.23,18.34,18.21,18.31,327735.0,16.5448,16.6446,16.5266,16.6174,327735.0
2020-02-27 12:20:00,18.32,18.32,18.19,18.27,364284.0,16.6264,16.6264,16.5085,16.5811,364284.0
2020-02-27 12:30:00,18.26,18.43,18.25,18.42,262468.0,16.572,16.7263,16.5629,16.7172,262468.0
2020-02-27 12:40:00,18.41,18.41,18.25,18.34,189978.0,16.7081,16.7081,16.5629,16.6446,189978.0
2020-02-27 12:50:00,18.33,18.34,18.2,18.21,187155.0,16.6355,16.6446,16.5175,16.5266,187155.0
2020-02-27 13:00:00,18.2,18.29,18.16,18.27,253314.0,16.5175,16.5992,16.4812,16.5811,253314.0
2020-02-27 13:10:00,18.26,18.36,18.22,18.24,193839.0,16.572,16.6627,16.5357,16.5538,193839.0
2020-02-27 13:20:00,18.25,18.27,18.19,18.2,193064.0,16.5629,16.5811,16.5085,16.5175,193064.0
2020-02-27 13:30:00,18.19,18.23,18.05,18.08,301418.0,16.5085,16.5448,16.3814,16.4086,301418.0
2020-02-27 13:40:00,18.09,18.13,17.93,18.02,524966.0,16.4177,16.454,16.2725,16.3542,524966.0
2020-02-27 13:50:00,18.02,18.13,17.88,17.91,411069.0,16.3542,16.454,16.2271,16.2543,411069.0
2020-02-27 14:00:00,17.91,18.03,17.87,17.89,301825.0,16.2543,16.3632,16.218,16.2362,301825.0
2020-02-27 14:10:00,17.88,17.96,17.84,17.84,266276.0,16.2271,16.2997,16.1908,16.1908,266276.0
2020-02-27 14:20:00,17.84,18.03,17.84,18.0,252064.0,16.1908,16.3632,16.1908,16.336,252064.0
2020-02-27 14:30:00,17.99,18.06,17.92,17.99,376862.0,16.3269,16.3905,16.2634,16.3269,376862.0
2020-02-27 14:40:00,17.98,17.99,17.84,17.9,185842.0,16.3179,16.3269,16.1908,16.2453,185842.0
2020-02-27 14:50:00,17.89,17.92,17.74,17.78,240013.0,16.2362,16.2634,16.1001,16.1364,240013.0
2020-02-27 15:00:00,17.78,17.83,17.7,17.82,311309.0,16.1364,16.1817,16.0638,16.1727,311309.0
2020-02-27 15:10:00,17.82,17.87,17.7,17.71,256938.0,16.1727,16.218,16.0638,16.0728,256938.0
2020-02-27 15:20:00,17.71,17.73,17.6,17.6,305334.0,16.0728,16.091,15.973,15.973,305334.0
2020-02-27 15:30:00,17.6,17.68,17.53,17.54,589892.0,15.973,16.0456,15.9095,15.9185,589892.0
2020-02-27 15:40:00,17.54,17.58,17.49,17.55,682912.0,15.9185,15.9548,15.8732,15.9276,682912.0
2020-02-27 15:50:00,17.55,17.56,17.36,17.38,1869892.0,15.9276,15.9367,15.7552,15.7733,1869892.0
2020-02-28 09:30:00,16.76,16.87,16.53,16.64,1154491.0,15.2106,15.3105,15.0019,15.1017,1154491.0
2020-02-28 09:40:00,16.66,16.8,16.49,16.71,712735.0,15.1199,15.2469,14.9656,15.1653,712735.0
2020-02-28 09:50:00,16.7,16.74,16.44,16.52,555881.0,15.1562,15.1925,14.9202,14.9928,555881.0
2020-02-28 10:00:00,16.52,16.6,16.37,16.43,460367.0,14.9928,15.0654,14.8567,14.9112,460367.0
2020-02-28 10:10:00,16.42,16.52,16.3,16.46,655875.0,14.9021,14.9928,14.7932,14.9384,655875.0
2020-02-28 10:20:00,16.47,16.66,16.38,16.39,451737.0,14.9475,15.1199,14.8658,14.8749,451737.0
2020-02-28 10:30:00,16.38,16.63,16.37,16.46,347699.0,14.8658,15.0927,14.8567,14.9384,347699.0
2020-02-28 10:40:00,16.46,16.52,16.38,16.46,310230.0,14.9384,14.9928,14.8658,14.9384,310230.0
2020-02-28 10:50:00,16.47,16.82,16.46,16.76,562545.0,14.9475,15.2651,14.9384,15.2106,562545.0
2020-02-28 11:00:00,16.75,16.79,16.6,16.66,385320.0,15.2016,15.2379,15.0654,15.1199,385320.0
2020-02-28 11:10:00,16.66,16.71,16.57,16.7,334137.0,15.1199,15.1653,15.0382,15.1562,334137.0
2020-02-28 11:20:00,16.69,16.79,16.6,16.78,437514.0,15.1471,15.2379,15.0654,15.2288,437514.0
2020-02-28 11:30:00,16.79,17.01,16.76,17.0,469485.0,15.2379,15.4375,15.2106,15.4285,469485.0
2020-02-28 11:40:00,17.01,17.15,16.96,17.04,593464.0,15.4375,15.5646,15.3922,15.4648,593464.0
2020-02-28 11:50:00,17.04,17.1,16.75,16.8,594093.0,15.4648,15.5192,15.2016,15.2469,594093.0
2020-02-28 12:00:00,16.8,16.89,16.68,16.8,269741.0,15.2469,15.3286,15.138,15.2469,269741.0
2020-02-28 12:10:00,16.8,16.86,16.63,16.72,340742.0,15.2469,15.3014,15.0927,15.1743,340742.0
2020-02-28 12:20:00,16.72,16.82,16.66,16.81,397305.0,15.1743,15.2651,15.1199,15.256,397305.0
2020-02-28 12:30:00,16.82,16.99,16.82,16.87,381857.0,15.2651,15.4194,15.2651,15.3105,381857.0
2020-02-28 12:40:00,16.88,16.95,16.73,16.81,355540.0,15.3196,15.3831,15.1834,15.256,355540.0
2020-02-28 12:50:00,16.82,17.02,16.8,17.02,383388.0,15.2651,15.4466,15.2469,15.4466,383388.0
2020-02-28 13:00:00,17.02,17.11,16.94,17.1,522750.0,15.4466,15.5283,15.374,15.5192,522750.0
2020-02-28 13:10:00,17.09,17.14,16.96,17.06,954416.0,15.5101,15.5555,15.3922,15.4829,954416.0
2020-02-28 13:20:00,17.06,17.09,16.96,16.96,235946.0,15.4829,15.5101,15.3922,15.3922,235946.0
2020-02-28 13:30:00,16.97,16.97,16.8,16.82,413861.0,15.4012,15.4012,15.2469,15.2651,413861.0
2020-02-28 13:40:00,16.82,16.91,16.73,16.82,449034.0,15.2651,15.3468,15.1834,15.2651,449034.0
2020-02-28 13:50:00,16.82,16.86,16.71,16.77,492902.0,15.2651,15.3014,15.1653,15.2197,492902.0
2020-02-28 14:00:00,16.76,16.78,16.69,16.71,486914.0,15.2106,15.2288,15.1471,15.1653,486914.0
2020-02-28 14:10:00,16.72,16.78,16.67,16.71,400301.0,15.1743,15.2288,15.129,15.1653,400301.0
2020-02-28 14:20:00,16.72,16.79,16.66,16.73,334797.0,15.1743,15.2379,15.1199,15.1834,334797.0
2020-02-28 14:30:00,16.74,17.05,16.71,16.74,797139.0,15.1925,15.4738,15.1653,15.1925,797139.0
2020-02-28 14:40:00,16.74,16.98,16.73,16.9,471612.0,15.1925,15.4103,15.1834,15.3377,471612.0
2020-02-28 14:50:00,16.9,16.96,16.77,16.87,726969.0,15.3377,15.3922,15.2197,15.3105,726969.0
2020-02-28 15:00:00,16.87,16.9,16.63,16.71,483041.0,15.3105,15.3377,15.0927,15.1653,483041.0
2020-02-28 15:10:00,16.71,16.86,16.67,16.81,737855.0,15.1653,15.3014,15.129,15.256,737855.0
2020-02-28 15:20:00,16.81,16.84,16.66,16.66,626781.0,15.256,15.2833,15.1199,15.1199,626781.0
2020-02-28 15:30:00,16.66,16.8,16.65,16.71,824902.0,15.1199,15.2469,15.1108,15.1653,824902.0
2020-02-28 15:40:00,16.71,16.78,16.53,16.74,981770.0,15.1653,15.2288,15.0019,15.1925,981770.0
2020-02-28 15:50:00,16.75,16.97,16.72,16.97,2881531.0,15.2016,15.4012,15.1743,15.4012,2881531.0
2020-03-02 09:30:00,17.25,17.27,16.48,16.55,963491.0,15.6553,15.6735,14.9565,15.0201,963491.0
2020-03-02 09:40:00,16.54,16.7,16.51,16.58,638950.0,15.011,15.1562,14.9838,15.0473,638950.0
2020-03-02 09:50:00,16.59,16.62,16.43,16.53,533215.0,15.0564,15.0836,14.9112,15.0019,533215.0
2020-03-02 10:00:00,16.54,16.58,16.37,16.39,396558.0,15.011,15.0473,14.8567,14.8749,396558.0
2020-03-02 10:10:00,16.4,16.61,16.39,16.56,360298.0,14.8839,15.0745,14.8749,15.0291,360298.0
2020-03-02 10:20:00,16.56,16.58,16.42,16.52,230313.0,15.0291,15.0473,14.9021,14.9928,230313.0
2020-03-02 10:30:00,16.53,16.55,16.41,16.52,304988.0,15.0019,15.0201,14.893,14.9928,304988.0
2020-03-02 10:40:00,16.52,16.59,16.43,16.56,359081.0,14.9928,15.0564,14.9112,15.0291,359081.0
2020-03-02 10:50:00,16.57,16.71,16.54,16.56,339084.0,15.0382,15.1653,15.011,15.0291,339084.0
2020-03-02 11:00:00,16.56,16.63,16.5,16.56,243154.0,15.0291,15.0927,14.9747,15.0291,243154.0
2020-03-02 11:10:00,16.57,16.79,16.54,16.71,383937.0,15.0382,15.2379,15.011,15.1653,383937.0
2020-03-02 11:20:00,16.72,16.83,16.72,16.82,350815.0,15.1743,15.2742,15.1743,15.2651,350815.0
2020-03-02 11:30:00,16.81,16.87,16.75,16.84,323821.0,15.256,15.3105,15.2016,15.2833,323821.0
2020-03-02 11:40:00,16.84,16.85,16.77,16.79,348296.0,15.2833,15.2923,15.2197,15.2379,348296.0
2020-03-02 11:50:00,16.79,16.92,16.77,16.85,274384.0,15.2379,15.3559,15.2197,15.2923,274384.0
2020-03-02 12:00:00,16.86,16.95,16.83,16.83,352810.0,15.3014,15.3831,15.2742,15.2742,352810.0
2020-03-02 12:10:00,16.83,16.84,16.74,16.8,286794.0,15.2742,15.2833,15.1925,15.2469,286794.0
2020-03-02 12:20:00,16.8,16.81,16.72,16.76,410238.0,15.2469,15.256,15.1743,15.2106,410238.0
2020-03-02 12:30:00,16.75,16.84,16.75,16.81,344222.0,15.2016,15.2833,15.2016,15.256,344222.0
2020-03-02 12:40:00,16.81,16.84,16.72,16.75,315009.0,15.256,15.2833,15.1743,15.2016,315009.0
2020-03-02 12:50:00,16.75,16.85,16.72,16.8,257451.0,15.2016,15.2923,15.1743,15.2469,257451.0
2020-03-02 13:00:00,16.81,16.88,16.75,16.78,277486.0,15.256,15.3196,15.2016,15.2288,277486.0
2020-03-02 13:10:00,16.78,16.82,16.71,16.73,408528.0,15.2288,15.2651,15.1653,15.1834,408528.0
2020-03-02 13:20:00,16.73,16.76,16.6,16.65,389968.0,15.1834,15.2106,15.0654,15.1108,389968.0
2020-03-02 13:30:00,16.66,16.75,16.62,16.74,522968.0,15.1199,15.2016,15.0836,15.1925,522968.0
2020-03-02 13:40:00,16.74,16.8,16.68,16.72,318205.0,15.1925,15.2469,15.138,15.1743,318205.0
2020-03-02 13:50:00,16.72,16.77,16.65,16.75,277076.0,15.1743,15.2197,15.1108,15.2016,277076.0
2020-03-02 14:00:00,16.75,16.81,16.71,16.79,243354.0,15.2016,15.256,15.1653,15.2379,243354.0
2020-03-02 14:10:00,16.79,16.83,16.76,16.8,274121.0,15.2379,15.2742,15.2106,15.2469,274121.0
2020-03-02 14:20:00,16.8,16.83,16.69,16.7,331178.0,15.2469,15.2742,15.1471,15.1562,331178.0
2020-03-02 14:30:00,16.7,16.74,16.65,16.66,325430.0,15.1562,15.1925,15.1108,15.1199,325430.0
2020-03-02 14:40:00,16.66,16.71,16.59,16.7,442178.0,15.1199,15.1653,15.0564,15.1562,442178.0
2020-03-02 14:50:00,16.7,16.74,16.6,16.62,308752.0,15.1562,15.1925,15.0654,15.0836,308752.0
2020-03-02 15:00:00,16.61,16.79,16.6,16.73,422023.0,15.0745,15.2379,15.0654,15.1834,422023.0
2020-03-02 15:10:00,16.73,16.78,16.69,16.75,434325.0,15.1834,15.2288,15.1471,15.2016,434325.0
2020-03-02 15:20:00,16.75,16.88,16.74,16.85,604041.0,15.2016,15.3196,15.1925,15.2923,604041.0
2020-03-02 15:30:00,16.85,17.01,16.83,17.0,718333.0,15.2923,15.4375,15.2742,15.4285,718333.0
2020-03-02 15:40:00,17.01,17.03,16.91,17.02,798535.0,15.4375,15.4557,15.3468,15.4466,798535.0
2020-03-02 15:50:00,17.02,17.27,17.01,17.22,2038854.0,15.4466,15.6735,15.4375,15.6281,2038854.0
2020-03-03 09:30:00,16.74,16.94,16.44,16.59,807729.0,15.3639,15.5475,15.0886,15.2263,807729.0
2020-03-03 09:40:00,16.59,16.66,16.36,16.4,602704.0,15.2263,15.2905,15.0152,15.0519,602704.0
2020-03-03 09:50:00,16.4,16.42,16.21,16.37,612417.0,15.0519,15.0703,14.8775,15.0244,612417.0
2020-03-03 10:00:00,16.36,17.08,16.35,16.76,1355684.0,15.0152,15.676,15.006,15.3823,1355684.0
2020-03-03 10:10:00,16.76,16.81,16.39,16.48,682698.0,15.3823,15.4282,15.0427,15.1253,682698.0
2020-03-03 10:20:00,16.46,16.77,16.46,16.7,673605.0,15.107,15.3915,15.107,15.3272,673605.0
2020-03-03 10:30:00,16.7,16.78,16.63,16.7,722128.0,15.3272,15.4007,15.263,15.3272,722128.0
2020-03-03 10:40:00,16.69,16.78,16.6,16.63,442950.0,15.3181,15.4007,15.2355,15.263,442950.0
2020-03-03 10:50:00,16.64,16.69,16.57,16.66,489183.0,15.2722,15.3181,15.2079,15.2905,489183.0
2020-03-03 11:00:00,16.66,16.66,16.31,16.33,648809.0,15.2905,15.2905,14.9693,14.9877,648809.0
2020-03-03 11:10:00,16.33,16.48,16.23,16.38,730118.0,14.9877,15.1253,14.8959,15.0335,730118.0
2020-03-03 11:20:00,16.37,16.42,16.14,16.2,605920.0,15.0244,15.0703,14.8133,14.8683,605920.0
2020-03-03 11:30:00,16.21,16.33,16.15,16.33,621101.0,14.8775,14.9877,14.8224,14.9877,621101.0
2020-03-03 11:40:00,16.33,16.38,16.2,16.21,424691.0,14.9877,15.0335,14.8683,14.8775,424691.0
2020-03-03 11:50:00,16.21,16.41,16.2,16.37,457988.0,14.8775,15.0611,14.8683,15.0244,457988.0
2020-03-03 12:00:00,16.37,16.44,16.28,16.4,306628.0,15.0244,15.0886,14.9418,15.0519,306628.0
2020-03-03 12:10:00,16.41,16.45,16.29,16.32,267926.0,15.0611,15.0978,14.9509,14.9785,267926.0
2020-03-03 12:20:00,16.32,16.42,16.29,16.3,275352.0,14.9785,15.0703,14.9509,14.9601,275352.0
2020-03-03 12:30:00,16.3,16.31,16.16,16.24,355017.0,14.9601,14.9693,14.8316,14.905,355017.0
2020-03-03 12:40:00,16.24,16.31,16.21,16.27,235109.0,14.905,14.9693,14.8775,14.9326,235109.0
2020-03-03 12:50:00,16.28,16.29,16.2,16.25,184471.0,14.9418,14.9509,14.8683,14.9142,184471.0
2020-03-03 13:00:00,16.24,16.24,16.15,16.17,219843.0,14.905,14.905,14.8224,14.8408,219843.0
2020-03-03 13:10:00,16.18,16.2,16.05,16.07,455485.0,14.85,14.8683,14.7307,14.749,455485.0
2020-03-03 13:20:00,16.07,16.11,15.97,16.04,569363.0,14.749,14.7857,14.6572,14.7215,569363.0
2020-03-03 13:30:00,16.04,16.07,15.95,15.97,410144.0,14.7215,14.749,14.6389,14.6572,410144.0
2020-03-03 13:40:00,15.97,15.98,15.85,15.86,387772.0,14.6572,14.6664,14.5471,14.5563,387772.0
2020-03-03 13:50:00,15.86,15.9,15.79,15.83,381042.0,14.5563,14.593,14.492,14.5288,381042.0
2020-03-03 14:00:00,15.83,15.9,15.71,15.71,476383.0,14.5288,14.593,14.4186,14.4186,476383.0
2020-03-03 14:10:00,15.72,15.92,15.71,15.78,548077.0,14.4278,14.6114,14.4186,14.4829,548077.0
2020-03-03 14:20:00,15.78,15.95,15.75,15.94,466282.0,14.4829,14.6389,14.4553,14.6297,466282.0
2020-03-03 14:30:00,15.94,15.97,15.82,15.83,437841.0,14.6297,14.6572,14.5196,14.5288,437841.0
2020-03-03 14:40:00,15.82,16.0,15.79,16.0,480388.0,14.5196,14.6848,14.492,14.6848,480388.0
2020-03-03 14:50:00,15.99,16.08,15.95,16.04,597539.0,14.6756,14.7582,14.6389,14.7215,597539.0
2020-03-03 15:00:00,16.05,16.13,16.01,16.07,530226.0,14.7307,14.8041,14.694,14.749,530226.0
2020-03-03 15:10:00,16.07,16.2,16.03,16.14,692071.0,14.749,14.8683,14.7123,14.8133,692071.0
2020-03-03 15:20:00,16.14,16.2,15.99,16.19,687863.0,14.8133,14.8683,14.6756,14.8592,687863.0
2020-03-03 15:30:00,16.18,16.2,15.99,16.03,856908.0,14.85,14.8683,14.6756,14.7123,856908.0
2020-03-03 15:40:00,16.03,16.23,16.02,16.04,1075937.0,14.7123,14.8959,14.7031,14.7215,1075937.0
2020-03-03 15:50:00,16.04,16.16,15.93,15.95,1779465.0,14.7215,14.8316,14.6205,14.6389,1779465.0
2020-03-04 09:30:00,16.19,16.19,15.78,15.87,1126857.0,14.8592,14.8592,14.4829,14.5655,1126857.0
2020-03-04 09:40:00,15.87,15.92,15.73,15.79,651538.0,14.5655,14.6114,14.437,14.492,651538.0
2020-03-04 09:50:00,15.79,15.81,15.57,15.59,544685.0,14.492,14.5104,14.2901,14.3085,544685.0
2020-03-04 10:00:00,15.6,15.75,15.58,15.7,610899.0,14.3177,14.4553,14.2993,14.4094,610899.0
2020-03-04 10:10:00,15.7,15.84,15.65,15.84,571786.0,14.4094,14.5379,14.3635,14.5379,571786.0
2020-03-04 10:20:00,15.84,15.87,15.75,15.79,546601.0,14.5379,14.5655,14.4553,14.492,546601.0
2020-03-04 10:30:00,15.8,15.86,15.58,15.59,450019.0,14.5012,14.5563,14.2993,14.3085,450019.0
2020-03-04 10:40:00,15.59,15.7,15.55,15.68,480113.0,14.3085,14.4094,14.2718,14.3911,480113.0
2020-03-04 10:50:00,15.68,15.72,15.58,15.62,431569.0,14.3911,14.4278,14.2993,14.336,431569.0
2020-03-04 11:00:00,15.62,15.77,15.61,15.68,468700.0,14.336,14.4737,14.3268,14.3911,468700.0
2020-03-04 11:10:00,15.68,15.72,15.6,15.63,550718.0,14.3911,14.4278,14.3177,14.3452,550718.0
2020-03-04 11:20:00,15.63,15.64,15.52,15.57,498613.0,14.3452,14.3544,14.2442,14.2901,498613.0
2020-03-04 11:30:00,15.58,15.61,15.37,15.39,964541.0,14.2993,14.3268,14.1066,14.1249,964541.0
2020-03-04 11:40:00,15.38,15.43,15.3,15.31,712450.0,14.1157,14.1616,14.0423,14.0515,712450.0
2020-03-04 11:50:00,15.31,15.31,15.14,15.14,1037186.0,14.0515,14.0515,13.8955,13.8955,1037186.0
2020-03-04 12:00:00,15.14,15.2,15.13,15.17,852357.0,13.8955,13.9505,13.8863,13.923,852357.0
2020-03-04 12:10:00,15.18,15.23,15.13,15.18,591530.0,13.9322,13.9781,13.8863,13.9322,591530.0
2020-03-04 12:20:00,15.18,15.26,15.15,15.24,494781.0,13.9322,14.0056,13.9046,13.9872,494781.0
2020-03-04 12:30:00,15.24,15.35,15.2,15.29,673858.0,13.9872,14.0882,13.9505,14.0331,673858.0
2020-03-04 12:40:00,15.29,15.36,15.27,15.34,390645.0,14.0331,14.0974,14.0148,14.079,390645.0
2020-03-04 12:50:00,15.33,15.43,15.31,15.37,384425.0,14.0699,14.1616,14.0515,14.1066,384425.0
2020-03-04 13:00:00,15.36,15.42,15.34,15.35,631511.0,14.0974,14.1525,14.079,14.0882,631511.0
2020-03-04 13:10:00,15.35,15.36,15.28,15.32,474195.0,14.0882,14.0974,14.024,14.0607,474195.0
2020-03-04 13:20:00,15.32,15.37,15.3,15.34,419117.0,14.0607,14.1066,14.0423,14.079,419117.0
2020-03-04 13:30:00,15.33,15.35,15.26,15.27,631709.0,14.0699,14.0882,14.0056,14.0148,631709.0
2020-03-04 13:40:00,15.27,15.31,15.24,15.29,488193.0,14.0148,14.0515,13.9872,14.0331,488193.0
2020-03-04 13:50:00,15.29,15.4,15.29,15.33,389232.0,14.0331,14.1341,14.0331,14.0699,389232.0
2020-03-04 14:00:00,15.33,15.37,15.29,15.31,296042.0,14.0699,14.1066,14.0331,14.0515,296042.0
2020-03-04 14:10:00,15.32,15.34,15.29,15.29,259415.0,14.0607,14.079,14.0331,14.0331,259415.0
2020-03-04 14:20:00,15.29,15.34,15.25,15.28,363837.0,14.0331,14.079,13.9964,14.024,363837.0
2020-03-04 14:30:00,15.28,15.37,15.26,15.36,555555.0,14.024,14.1066,14.0056,14.0974,555555.0
2020-03-04 14:40:00,15.36,15.38,15.31,15.32,428785.0,14.0974,14.1157,14.0515,14.0607,428785.0
2020-03-04 14:50:00,15.31,15.34,15.28,15.31,584251.0,14.0515,14.079,14.024,14.0515,584251.0
2020-03-04 15:00:00,15.3,15.35,15.28,15.31,363551.0,14.0423,14.0882,14.024,14.0515,363551.0
2020-03-04 15:10:00,15.31,15.39,15.29,15.38,513060.0,14.0515,14.1249,14.0331,14.1157,513060.0
2020-03-04 15:20:00,15.38,15.46,15.36,15.4,969842.0,14.1157,14.1892,14.0974,14.1341,969842.0
2020-03-04 15:30:00,15.41,15.44,15.38,15.39,1311212.0,14.1433,14.1708,14.1157,14.1249,1311212.0
2020-03-04 15:40:00,15.39,15.4,15.25,15.31,1067411.0,14.1249,14.1341,13.9964,14.0515,1067411.0
2020-03-04 15:50:00,15.31,15.43,15.3,15.38,3572434.0,14.0515,14.1616,14.0423,14.1157,3572434.0
2020-03-05 09:30:00,15.0,15.04,14.74,14.87,1241475.0,13.767,13.8037,13.5284,13.6477,1241475.0
2020-03-05 09:40:00,14.87,14.88,14.68,14.75,576511.0,13.6477,13.6568,13.4733,13.5375,576511.0
2020-03-05 09:50:00,14.74,14.75,14.65,14.71,394522.0,13.5284,13.5375,13.4457,13.5008,394522.0
2020-03-05 10:00:00,14.71,14.81,14.68,14.81,472750.0,13.5008,13.5926,13.4733,13.5926,472750.0
2020-03-05 10:10:00,14.81,14.93,14.79,14.93,573401.0,13.5926,13.7027,13.5742,13.7027,573401.0
2020-03-05 10:20:00,14.93,15.01,14.84,14.85,586925.0,13.7027,13.7762,13.6201,13.6293,586925.0
2020-03-05 10:30:00,14.84,14.84,14.68,14.71,495258.0,13.6201,13.6201,13.4733,13.5008,495258.0
2020-03-05 10:40:00,14.7,14.81,14.67,14.77,350706.0,13.4916,13.5926,13.4641,13.5559,350706.0
2020-03-05 10:50:00,14.77,14.86,14.75,14.8,319301.0,13.5559,13.6385,13.5375,13.5834,319301.0
2020-03-05 11:00:00,14.79,14.95,14.74,14.95,329843.0,13.5742,13.7211,13.5284,13.7211,329843.0
2020-03-05 11:10:00,14.95,14.97,14.88,14.93,452894.0,13.7211,13.7394,13.6568,13.7027,452894.0
2020-03-05 11:20:00,14.93,14.94,14.82,14.85,431706.0,13.7027,13.7119,13.6018,13.6293,431706.0
2020-03-05 11:30:00,14.84,14.88,14.79,14.79,391991.0,13.6201,13.6568,13.5742,13.5742,391991.0
2020-03-05 11:40:00,14.79,14.83,14.75,14.81,283583.0,13.5742,13.611,13.5375,13.5926,283583.0
2020-03-05 11:50:00,14.81,14.82,14.75,14.75,294242.0,13.5926,13.6018,13.5375,13.5375,294242.0
2020-03-05 12:00:00,14.75,14.79,14.69,14.71,375695.0,13.5375,13.5742,13.4825,13.5008,375695.0
2020-03-05 12:10:00,14.71,14.77,14.69,14.74,268174.0,13.5008,13.5559,13.4825,13.5284,268174.0
2020-03-05 12:20:00,14.74,14.75,14.64,14.64,504919.0,13.5284,13.5375,13.4366,13.4366,504919.0
2020-03-05 12:30:00,14.64,14.69,14.59,14.59,342448.0,13.4366,13.4825,13.3907,13.3907,342448.0
2020-03-05 12:40:00,14.6,14.63,14.48,14.54,646751.0,13.3999,13.4274,13.2897,13.3448,646751.0
2020-03-05 12:50:00,14.54,14.56,14.42,14.42,384969.0,13.3448,13.3631,13.2347,13.2347,384969.0
2020-03-05 13:00:00,14.42,14.5,14.41,14.45,401952.0,13.2347,13.3081,13.2255,13.2622,401952.0
2020-03-05 13:10:00,14.45,14.5,14.42,14.45,297300.0,13.2622,13.3081,13.2347,13.2622,297300.0
2020-03-05 13:20:00,14.44,14.59,14.44,14.52,306517.0,13.253,13.3907,13.253,13.3264,306517.0
2020-03-05 13:30:00,14.52,14.54,14.47,14.5,328247.0,13.3264,13.3448,13.2805,13.3081,328247.0
2020-03-05 13:40:00,14.5,14.59,14.49,14.58,376847.0,13.3081,13.3907,13.2989,13.3815,376847.0
2020-03-05 13:50:00,14.57,14.72,14.55,14.69,453398.0,13.3723,13.51,13.354,13.4825,453398.0
2020-03-05 14:00:00,14.69,14.72,14.65,14.69,258778.0,13.4825,13.51,13.4457,13.4825,258778.0
2020-03-05 14:10:00,14.68,14.72,14.52,14.55,408886.0,13.4733,13.51,13.3264,13.354,408886.0
2020-03-05 14:20:00,14.55,14.65,14.53,14.58,517721.0,13.354,13.4457,13.3356,13.3815,517721.0
2020-03-05 14:30:00,14.57,14.66,14.54,14.64,309250.0,13.3723,13.4549,13.3448,13.4366,309250.0
2020-03-05 14:40:00,14.64,14.68,14.59,14.62,369783.0,13.4366,13.4733,13.3907,13.4182,369783.0
2020-03-05 14:50:00,14.62,14.65,14.59,14.63,343542.0,13.4182,13.4457,13.3907,13.4274,343542.0
2020-03-05 15:00:00,14.63,14.63,14.55,14.61,370850.0,13.4274,13.4274,13.354,13.409,370850.0
2020-03-05 15:10:00,14.61,14.61,14.42,14.46,611716.0,13.409,13.409,13.2347,13.2714,611716.0
2020-03-05 15:20:00,14.46,14.61,14.46,14.58,712836.0,13.2714,13.409,13.2714,13.3815,712836.0
2020-03-05 15:30:00,14.58,14.65,14.55,14.61,1113312.0,13.3815,13.4457,13.354,13.409,1113312.0
2020-03-05 15:40:00,14.61,14.64,14.54,14.56,1128956.0,13.409,13.4366,13.3448,13.3631,1128956.0
2020-03-05 15:50:00,14.56,14.75,14.55,14.74,2501503.0,13.3631,13.5375,13.354,13.5284,2501503.0
2020-03-06 09:30:00,14.26,14.3,13.87,14.28,1349645.0,13.0878,13.1245,12.7299,13.1062,1349645.0
2020-03-06 09:40:00,14.27,14.48,14.07,14.09,1083805.0,13.097,13.2897,12.9134,12.9318,1083805.0
2020-03-06 09:50:00,14.08,14.09,13.8,13.81,1043637.0,12.9226,12.9318,12.6656,12.6748,1043637.0
2020-03-06 10:00:00,13.82,13.95,13.63,13.64,778387.0,12.684,12.8033,12.5096,12.5188,778387.0
2020-03-06 10:10:00,13.63,13.72,13.62,13.64,636868.0,12.5096,12.5922,12.5004,12.5188,636868.0
2020-03-06 10:20:00,13.63,13.84,13.6,13.77,675630.0,12.5096,12.7023,12.4821,12.6381,675630.0
2020-03-06 10:30:00,13.77,13.88,13.73,13.86,614499.0,12.6381,12.739,12.6014,12.7207,614499.0
2020-03-06 10:40:00,13.85,13.89,13.79,13.88,472149.0,12.7115,12.7482,12.6564,12.739,472149.0
2020-03-06 10:50:00,13.88,13.93,13.76,13.77,629669.0,12.739,12.7849,12.6289,12.6381,629669.0
2020-03-06 11:00:00,13.77,13.82,13.49,13.5,640487.0,12.6381,12.684,12.3811,12.3903,640487.0
2020-03-06 11:10:00,13.5,13.52,13.3,13.34,636777.0,12.3903,12.4086,12.2067,12.2434,636777.0
2020-03-06 11:20:00,13.33,13.36,13.26,13.29,493352.0,12.2343,12.2618,12.17,12.1975,493352.0
2020-03-06 11:30:00,13.29,13.42,13.28,13.4,436001.0,12.1975,12.3169,12.1884,12.2985,436001.0
2020-03-06 11:40:00,13.4,13.44,13.34,13.35,369996.0,12.2985,12.3352,12.2434,12.2526,369996.0
2020-03-06 11:50:00,13.35,13.4,13.33,13.34,528557.0,12.2526,12.2985,12.2343,12.2434,528557.0
2020-03-06 12:00:00,13.33,13.34,13.25,13.33,600803.0,12.2343,12.2434,12.1608,12.2343,600803.0
2020-03-06 12:10:00,13.33,13.36,13.28,13.31,289883.0,12.2343,12.2618,12.1884,12.2159,289883.0
2020-03-06 12:20:00,13.31,13.33,13.3,13.31,226920.0,12.2159,12.2343,12.2067,12.2159,226920.0
2020-03-06 12:30:00,13.31,13.48,13.3,13.48,330421.0,12.2159,12.3719,12.2067,12.3719,330421.0
2020-03-06 12:40:00,13.48,13.52,13.46,13.49,346451.0,12.3719,12.4086,12.3536,12.3811,346451.0
2020-03-06 12:50:00,13.48,13.53,13.48,13.53,254887.0,12.3719,12.4178,12.3719,12.4178,254887.0
2020-03-06 13:00:00,13.53,13.58,13.52,13.54,580163.0,12.4178,12.4637,12.4086,12.427,580163.0
2020-03-06 13:10:00,13.55,13.55,13.43,13.44,519008.0,12.4362,12.4362,12.326,12.3352,519008.0
2020-03-06 13:20:00,13.45,13.51,13.43,13.51,427520.0,12.3444,12.3995,12.326,12.3995,427520.0
2020-03-06 13:30:00,13.51,13.51,13.36,13.39,350493.0,12.3995,12.3995,12.2618,12.2893,350493.0
2020-03-06 13:40:00,13.4,13.41,13.32,13.33,300540.0,12.2985,12.3077,12.2251,12.2343,300540.0
2020-03-06 13:50:00,13.33,13.36,13.27,13.31,278930.0,12.2343,12.2618,12.1792,12.2159,278930.0
2020-03-06 14:00:00,13.3,13.31,13.25,13.26,221988.0,12.2067,12.2159,12.1608,12.17,221988.0
2020-03-06 14:10:00,13.25,13.26,13.12,13.13,513487.0,12.1608,12.17,12.0415,12.0507,513487.0
2020-03-06 14:20:00,13.13,13.15,13.06,13.09,367165.0,12.0507,12.0691,11.9864,12.014,367165.0
2020-03-06 14:30:00,13.1,13.12,13.04,13.04,304794.0,12.0232,12.0415,11.9681,11.9681,304794.0
2020-03-06 14:40:00,13.04,13.04,12.97,13.01,974422.0,11.9681,11.9681,11.9038,11.9406,974422.0
2020-03-06 14:50:00,13.0,13.05,12.96,12.96,1338747.0,11.9314,11.9773,11.8947,11.8947,1338747.0
2020-03-06 15:00:00,12.96,12.98,12.8,12.8,814885.0,11.8947,11.913,11.7478,11.7478,814885.0
2020-03-06 15:10:00,12.81,13.0,12.75,13.0,1039026.0,11.757,11.9314,11.7019,11.9314,1039026.0
2020-03-06 15:20:00,12.99,13.0,12.88,12.92,795792.0,11.9222,11.9314,11.8212,11.858,795792.0
2020-03-06 15:30:00,12.92,13.05,12.91,12.95,954619.0,11.858,11.9773,11.8488,11.8855,954619.0
2020-03-06 15:40:00,12.96,13.03,12.94,13.0,1106187.0,11.8947,11.9589,11.8763,11.9314,1106187.0
2020-03-06 15:50:00,13.0,13.09,12.99,13.06,2388161.0,11.9314,12.014,11.9222,11.9864,2388161.0
2020-03-09 09:30:00,9.55,9.74,9.36,9.4,87840.0,8.765,8.9394,8.5906,8.6273,87840.0
2020-03-09 09:40:00,9.4,9.4,9.4,9.4,0.0,8.6273,8.6273,8.6273,8.6273,0.0
2020-03-09 09:50:00,9.25,9.4,7.99,7.99,4241126.0,8.4896,8.6273,7.3332,7.3332,4241126.0
2020-03-09 10:00:00,9.4,9.4,8.93,8.93,474009.0,8.6273,8.6273,8.1959,8.1959,474009.0
2020-03-09 10:10:00,8.95,9.46,8.75,8.83,3768066.0,8.2143,8.6824,8.0307,8.1042,3768066.0
2020-03-09 10:20:00,8.83,9.15,8.59,8.93,1640957.0,8.1042,8.3979,7.8839,8.1959,1640957.0
2020-03-09 10:30:00,8.91,9.32,8.86,8.96,2423977.0,8.1776,8.5539,8.1317,8.2235,2423977.0
2020-03-09 10:40:00,8.96,9.04,8.76,8.79,1696732.0,8.2235,8.2969,8.0399,8.0674,1696732.0
2020-03-09 10:50:00,8.8,8.8,8.3,8.4,2159365.0,8.0766,8.0766,7.6177,7.7095,2159365.0
2020-03-09 11:00:00,8.4,8.58,8.39,8.57,1783110.0,7.7095,7.8747,7.7003,7.8655,1783110.0
2020-03-09 11:10:00,8.57,8.65,8.55,8.57,1502996.0,7.8655,7.939,7.8472,7.8655,1502996.0
2020-03-09 11:20:00,8.57,8.58,8.34,8.34,1992680.0,7.8655,7.8747,7.6544,7.6544,1992680.0
2020-03-09 11:30:00,8.35,8.44,8.21,8.38,1669069.0,7.6636,7.7462,7.5351,7.6912,1669069.0
2020-03-09 11:40:00,8.38,8.46,8.36,8.42,897409.0,7.6912,7.7646,7.6728,7.7279,897409.0
2020-03-09 11:50:00,8.41,8.48,8.41,8.47,1147733.0,7.7187,7.7829,7.7187,7.7738,1147733.0
2020-03-09 12:00:00,8.47,8.61,8.42,8.57,1558318.0,7.7738,7.9022,7.7279,7.8655,1558318.0
2020-03-09 12:10:00,8.57,8.61,8.37,8.41,1453515.0,7.8655,7.9022,7.682,7.7187,1453515.0
2020-03-09 12:20:00,8.42,8.42,8.3,8.32,1366631.0,7.7279,7.7279,7.6177,7.6361,1366631.0
2020-03-09 12:30:00,8.32,8.36,8.31,8.33,1341728.0,7.6361,7.6728,7.6269,7.6453,1341728.0
2020-03-09 12:40:00,8.33,8.34,8.19,8.21,2718375.0,7.6453,7.6544,7.5168,7.5351,2718375.0
2020-03-09 12:50:00,8.21,8.26,8.2,8.26,1300637.0,7.5351,7.581,7.5259,7.581,1300637.0
2020-03-09 13:00:00,8.26,8.27,8.17,8.22,1167892.0,7.581,7.5902,7.4984,7.5443,1167892.0
2020-03-09 13:10:00,8.22,8.29,8.21,8.27,1186977.0,7.5443,7.6085,7.5351,7.5902,1186977.0
2020-03-09 13:20:00,8.28,8.28,8.22,8.24,946835.0,7.5994,7.5994,7.5443,7.5627,946835.0
2020-03-09 13:30:00,8.24,8.24,8.22,8.22,1309502.0,7.5627,7.5627,7.5443,7.5443,1309502.0
2020-03-09 13:40:00,8.22,8.32,8.21,8.29,1120780.0,7.5443,7.6361,7.5351,7.6085,1120780.0
2020-03-09 13:50:00,8.29,8.29,8.2,8.22,649155.0,7.6085,7.6085,7.5259,7.5443,649155.0
2020-03-09 14:00:00,8.23,8.23,8.11,8.13,1379387.0,7.5535,7.5535,7.4433,7.4617,1379387.0
2020-03-09 14:10:00,8.13,8.15,8.07,8.08,1485907.0,7.4617,7.4801,7.4066,7.4158,1485907.0
2020-03-09 14:20:00,8.08,8.08,8.0,8.02,1814997.0,7.4158,7.4158,7.3424,7.3607,1814997.0
2020-03-09 14:30:00,8.02,8.09,8.0,8.08,1492727.0,7.3607,7.425,7.3424,7.4158,1492727.0
2020-03-09 14:40:00,8.08,8.09,8.0,8.02,1615356.0,7.4158,7.425,7.3424,7.3607,1615356.0
2020-03-09 14:50:00,8.02,8.15,8.0,8.12,1857682.0,7.3607,7.4801,7.3424,7.4525,1857682.0
2020-03-09 15:00:00,8.12,8.13,8.0,8.0,1676799.0,7.4525,7.4617,7.3424,7.3424,1676799.0
2020-03-09 15:10:00,8.01,8.01,7.9,8.01,2192575.0,7.3516,7.3516,7.2506,7.3516,2192575.0
2020-03-09 15:20:00,8.01,8.16,7.99,8.16,2161348.0,7.3516,7.4892,7.3332,7.4892,2161348.0
2020-03-09 15:30:00,8.16,8.34,8.14,8.25,2610365.0,7.4892,7.6544,7.4709,7.5718,2610365.0
2020-03-09 15:40:00,8.25,8.28,8.24,8.26,2458220.0,7.5718,7.5994,7.5627,7.581,2458220.0
2020-03-09 15:50:00,8.26,8.27,8.16,8.17,5734870.0,7.581,7.5902,7.4892,7.4984,5734870.0
2020-03-10 09:30:00,9.49,9.57,8.49,8.49,3370181.0,8.7099,8.7833,7.7921,7.7921,3370181.0
2020-03-10 09:40:00,8.49,8.49,8.0,8.0,3786240.0,7.7921,7.7921,7.3424,7.3424,3786240.0
2020-03-10 09:50:00,8.01,8.38,8.0,8.26,2637691.0,7.3516,7.6912,7.3424,7.581,2637691.0
2020-03-10 10:00:00,8.27,8.48,8.22,8.35,2309379.0,7.5902,7.7829,7.5443,7.6636,2309379.0
2020-03-10 10:10:00,8.36,8.41,8.18,8.31,2060171.0,7.6728,7.7187,7.5076,7.6269,2060171.0
2020-03-10 10:20:00,8.3,8.38,8.15,8.19,1278633.0,7.6177,7.6912,7.4801,7.5168,1278633.0
2020-03-10 10:30:00,8.2,8.2,8.03,8.04,1633693.0,7.5259,7.5259,7.3699,7.3791,1633693.0
2020-03-10 10:40:00,8.04,8.06,7.88,7.88,2003337.0,7.3791,7.3975,7.2323,7.2323,2003337.0
2020-03-10 10:50:00,7.89,7.89,7.73,7.76,1895786.0,7.2414,7.2414,7.0946,7.1221,1895786.0
2020-03-10 11:00:00,7.76,7.88,7.73,7.87,1380778.0,7.1221,7.2323,7.0946,7.2231,1380778.0
2020-03-10 11:10:00,7.87,7.88,7.75,7.78,989586.0,7.2231,7.2323,7.1129,7.1405,989586.0
2020-03-10 11:20:00,7.78,7.8,7.68,7.75,1072819.0,7.1405,7.1588,7.0487,7.1129,1072819.0
2020-03-10 11:30:00,7.75,7.78,7.7,7.75,702037.0,7.1129,7.1405,7.067,7.1129,702037.0
2020-03-10 11:40:00,7.76,7.97,7.73,7.88,1019497.0,7.1221,7.3149,7.0946,7.2323,1019497.0
2020-03-10 11:50:00,7.89,7.91,7.7,7.75,871747.0,7.2414,7.2598,7.067,7.1129,871747.0
2020-03-10 12:00:00,7.75,7.85,7.72,7.77,695536.0,7.1129,7.2047,7.0854,7.1313,695536.0
2020-03-10 12:10:00,7.77,7.92,7.76,7.87,758281.0,7.1313,7.269,7.1221,7.2231,758281.0
2020-03-10 12:20:00,7.87,7.99,7.86,7.97,888329.0,7.2231,7.3332,7.2139,7.3149,888329.0
2020-03-10 12:30:00,7.96,8.01,7.92,8.01,1604916.0,7.3057,7.3516,7.269,7.3516,1604916.0
2020-03-10 12:40:00,8.01,8.12,8.0,8.04,1300886.0,7.3516,7.4525,7.3424,7.3791,1300886.0
2020-03-10 12:50:00,8.04,8.18,8.0,8.17,1219483.0,7.3791,7.5076,7.3424,7.4984,1219483.0
2020-03-10 13:00:00,8.17,8.23,8.16,8.22,1032065.0,7.4984,7.5535,7.4892,7.5443,1032065.0
2020-03-10 13:10:00,8.23,8.32,8.22,8.25,1240687.0,7.5535,7.6361,7.5443,7.5718,1240687.0
2020-03-10 13:20:00,8.26,8.31,8.2,8.24,1302880.0,7.581,7.6269,7.5259,7.5627,1302880.0
2020-03-10 13:30:00,8.24,8.32,8.23,8.28,1144246.0,7.5627,7.6361,7.5535,7.5994,1144246.0
2020-03-10 13:40:00,8.28,8.34,8.24,8.24,931761.0,7.5994,7.6544,7.5627,7.5627,931761.0
2020-03-10 13:50:00,8.24,8.26,8.15,8.19,1057054.0,7.5627,7.581,7.4801,7.5168,1057054.0
2020-03-10 14:00:00,8.2,8.26,8.18,8.26,661662.0,7.5259,7.581,7.5076,7.581,661662.0
2020-03-10 14:10:00,8.26,8.35,8.25,8.32,927690.0,7.581,7.6636,7.5718,7.6361,927690.0
2020-03-10 14:20:00,8.32,8.39,8.25,8.38,1056226.0,7.6361,7.7003,7.5718,7.6912,1056226.0
2020-03-10 14:30:00,8.38,8.55,8.36,8.54,1124074.0,7.6912,7.8472,7.6728,7.838,1124074.0
2020-03-10 14:40:00,8.54,8.83,8.53,8.72,1820387.0,7.838,8.1042,7.8288,8.0032,1820387.0
2020-03-10 14:50:00,8.72,8.73,8.46,8.63,1336618.0,8.0032,8.0124,7.7646,7.9206,1336618.0
2020-03-10 15:00:00,8.63,8.68,8.59,8.66,1191808.0,7.9206,7.9665,7.8839,7.9481,1191808.0
2020-03-10 15:10:00,8.65,8.78,8.63,8.76,1358324.0,7.939,8.0583,7.9206,8.0399,1358324.0
2020-03-10 15:20:00,8.76,8.76,8.59,8.6,1260177.0,8.0399,8.0399,7.8839,7.8931,1260177.0
2020-03-10 15:30:00,8.6,8.67,8.57,8.67,1777481.0,7.8931,7.9573,7.8655,7.9573,1777481.0
2020-03-10 15:40:00,8.67,8.74,8.65,8.71,1367077.0,7.9573,8.0216,7.939,7.994,1367077.0
2020-03-10 15:50:00,8.72,8.78,8.61,8.67,3792979.0,8.0032,8.0583,7.9022,7.9573,3792979.0
2020-03-11 09:30:00,8.13,8.24,7.91,8.03,2472745.0,7.4617,7.5627,7.2598,7.3699,2472745.0
2020-03-11 09:40:00,8.03,8.09,7.81,7.82,1901868.0,7.3699,7.425,7.168,7.1772,1901868.0
2020-03-11 09:50:00,7.82,7.96,7.77,7.88,1232886.0,7.1772,7.3057,7.1313,7.2323,1232886.0
2020-03-11 10:00:00,7.88,7.92,7.83,7.89,913281.0,7.2323,7.269,7.1864,7.2414,913281.0
2020-03-11 10:10:00,7.89,8.03,7.85,8.0,1079348.0,7.2414,7.3699,7.2047,7.3424,1079348.0
2020-03-11 10:20:00,7.99,8.09,7.92,7.97,1391517.0,7.3332,7.425,7.269,7.3149,1391517.0
2020-03-11 10:30:00,7.97,8.04,7.95,7.99,550369.0,7.3149,7.3791,7.2965,7.3332,550369.0
2020-03-11 10:40:00,7.98,8.12,7.96,8.08,813839.0,7.324,7.4525,7.3057,7.4158,813839.0
2020-03-11 10:50:00,8.08,8.18,7.97,8.04,953445.0,7.4158,7.5076,7.3149,7.3791,953445.0
2020-03-11 11:00:00,8.04,8.04,7.95,7.96,452282.0,7.3791,7.3791,7.2965,7.3057,452282.0
2020-03-11 11:10:00,7.97,7.97,7.9,7.95,519285.0,7.3149,7.3149,7.2506,7.2965,519285.0
2020-03-11 11:20:00,7.95,7.96,7.85,7.88,660298.0,7.2965,7.3057,7.2047,7.2323,660298.0
2020-03-11 11:30:00,7.87,7.98,7.87,7.96,647411.0,7.2231,7.324,7.2231,7.3057,647411.0
2020-03-11 11:40:00,7.96,8.05,7.95,8.05,605487.0,7.3057,7.3883,7.2965,7.3883,605487.0
2020-03-11 11:50:00,8.04,8.13,8.04,8.08,597037.0,7.3791,7.4617,7.3791,7.4158,597037.0
2020-03-11 12:00:00,8.08,8.16,8.07,8.13,475290.0,7.4158,7.4892,7.4066,7.4617,475290.0
2020-03-11 12:10:00,8.13,8.33,8.13,8.29,881749.0,7.4617,7.6453,7.4617,7.6085,881749.0
2020-03-11 12:20:00,8.29,8.3,8.1,8.12,855377.0,7.6085,7.6177,7.4342,7.4525,855377.0
2020-03-11 12:30:00,8.12,8.12,8.03,8.11,829150.0,7.4525,7.4525,7.3699,7.4433,829150.0
2020-03-11 12:40:00,8.11,8.14,8.07,8.13,954426.0,7.4433,7.4709,7.4066,7.4617,954426.0
2020-03-11 12:50:00,8.13,8.16,8.1,8.12,536967.0,7.4617,7.4892,7.4342,7.4525,536967.0
2020-03-11 13:00:00,8.12,8.16,8.08,8.14,459190.0,7.4525,7.4892,7.4158,7.4709,459190.0
2020-03-11 13:10:00,8.15,8.22,8.12,8.13,655671.0,7.4801,7.5443,7.4525,7.4617,655671.0
2020-03-11 13:20:00,8.13,8.14,8.07,8.08,381747.0,7.4617,7.4709,7.4066,7.4158,381747.0
2020-03-11 13:30:00,8.08,8.11,8.06,8.1,498933.0,7.4158,7.4433,7.3975,7.4342,498933.0
2020-03-11 13:40:00,8.1,8.11,8.03,8.03,392626.0,7.4342,7.4433,7.3699,7.3699,392626.0
2020-03-11 13:50:00,8.04,8.1,8.01,8.1,535812.0,7.3791,7.4342,7.3516,7.4342,535812.0
2020-03-11 14:00:00,8.1,8.11,8.0,8.01,443271.0,7.4342,7.4433,7.3424,7.3516,443271.0
2020-03-11 14:10:00,8.0,8.03,7.98,7.98,509923.0,7.3424,7.3699,7.324,7.324,509923.0
2020-03-11 14:20:00,7.98,8.01,7.95,8.01,522161.0,7.324,7.3516,7.2965,7.3516,522161.0
2020-03-11 14:30:00,8.01,8.09,8.0,8.05,502545.0,7.3516,7.425,7.3424,7.3883,502545.0
2020-03-11 14:40:00,8.04,8.14,8.04,8.06,482724.0,7.3791,7.4709,7.3791,7.3975,482724.0
2020-03-11 14:50:00,8.06,8.07,8.05,8.06,521079.0,7.3975,7.4066,7.3883,7.3975,521079.0
2020-03-11 15:00:00,8.06,8.07,7.98,7.98,407078.0,7.3975,7.4066,7.324,7.324,407078.0
2020-03-11 15:10:00,7.98,7.99,7.93,7.93,641967.0,7.324,7.3332,7.2781,7.2781,641967.0
2020-03-11 15:20:00,7.93,7.95,7.84,7.84,603727.0,7.2781,7.2965,7.1955,7.1955,603727.0
2020-03-11 15:30:00,7.84,7.91,7.81,7.86,1282461.0,7.1955,7.2598,7.168,7.2139,1282461.0
2020-03-11 15:40:00,7.87,7.87,7.81,7.85,1595444.0,7.2231,7.2231,7.168,7.2047,1595444.0
2020-03-11 15:50:00,7.85,7.85,7.84,7.85,1718879.0,7.2047,7.2047,7.1955,7.2047,1718879.0
2020-03-12 09:30:00,7.15,7.15,6.87,7.07,1401240.0,6.5623,6.5623,6.3053,6.4888,1401240.0
2020-03-12 09:40:00,7.07,7.07,7.07,7.07,0.0,6.4888,6.4888,6.4888,6.4888,0.0
2020-03-12 09:50:00,7.07,7.1,6.75,6.81,1451953.0,6.4888,6.5164,6.1951,6.2502,1451953.0
2020-03-12 10:00:00,6.82,6.85,6.66,6.67,1435913.0,6.2594,6.2869,6.1125,6.1217,1435913.0
2020-03-12 10:10:00,6.66,6.9,6.66,6.89,1258691.0,6.1125,6.3328,6.1125,6.3236,1258691.0
2020-03-12 10:20:00,6.9,6.97,6.85,6.88,823115.0,6.3328,6.3971,6.2869,6.3145,823115.0
2020-03-12 10:30:00,6.88,6.97,6.87,6.94,830490.0,6.3145,6.3971,6.3053,6.3695,830490.0
2020-03-12 10:40:00,6.94,7.07,6.9,7.07,826780.0,6.3695,6.4888,6.3328,6.4888,826780.0
2020-03-12 10:50:00,7.07,7.11,7.04,7.07,810266.0,6.4888,6.5255,6.4613,6.4888,810266.0
2020-03-12 11:00:00,7.07,7.07,6.92,6.98,3076311.0,6.4888,6.4888,6.3512,6.4062,3076311.0
2020-03-12 11:10:00,6.98,7.01,6.96,6.97,739890.0,6.4062,6.4338,6.3879,6.3971,739890.0
2020-03-12 11:20:00,6.97,6.99,6.95,6.98,538716.0,6.3971,6.4154,6.3787,6.4062,538716.0
2020-03-12 11:30:00,6.98,7.06,6.97,6.98,642324.0,6.4062,6.4797,6.3971,6.4062,642324.0
2020-03-12 11:40:00,6.98,7.04,6.97,7.03,534003.0,6.4062,6.4613,6.3971,6.4521,534003.0
2020-03-12 11:50:00,7.03,7.13,7.01,7.12,773882.0,6.4521,6.5439,6.4338,6.5347,773882.0
2020-03-12 12:00:00,7.12,7.25,7.11,7.15,1115210.0,6.5347,6.654,6.5255,6.5623,1115210.0
2020-03-12 12:10:00,7.15,7.15,7.01,7.03,859645.0,6.5623,6.5623,6.4338,6.4521,859645.0
2020-03-12 12:20:00,7.03,7.08,7.0,7.04,1018973.0,6.4521,6.498,6.4246,6.4613,1018973.0
2020-03-12 12:30:00,7.04,7.05,6.88,6.88,680482.0,6.4613,6.4705,6.3145,6.3145,680482.0
2020-03-12 12:40:00,6.89,6.89,6.8,6.82,874211.0,6.3236,6.3236,6.241,6.2594,874211.0
2020-03-12 12:50:00,6.82,7.15,6.81,7.11,1032635.0,6.2594,6.5623,6.2502,6.5255,1032635.0
2020-03-12 13:00:00,7.1,7.39,7.06,7.34,1166558.0,6.5164,6.7825,6.4797,6.7366,1166558.0
2020-03-12 13:10:00,7.34,7.36,7.14,7.2,782122.0,6.7366,6.755,6.5531,6.6081,782122.0
2020-03-12 13:20:00,7.2,7.23,7.13,7.14,383841.0,6.6081,6.6357,6.5439,6.5531,383841.0
2020-03-12 13:30:00,7.15,7.21,7.02,7.03,566788.0,6.5623,6.6173,6.4429,6.4521,566788.0
2020-03-12 13:40:00,7.02,7.03,6.86,6.98,814558.0,6.4429,6.4521,6.2961,6.4062,814558.0
2020-03-12 13:50:00,6.99,7.02,6.93,7.02,345941.0,6.4154,6.4429,6.3603,6.4429,345941.0
2020-03-12 14:00:00,7.02,7.03,6.97,6.99,342091.0,6.4429,6.4521,6.3971,6.4154,342091.0
2020-03-12 14:10:00,6.98,6.99,6.92,6.92,325014.0,6.4062,6.4154,6.3512,6.3512,325014.0
2020-03-12 14:20:00,6.93,6.94,6.92,6.93,383245.0,6.3603,6.3695,6.3512,6.3603,383245.0
2020-03-12 14:30:00,6.93,6.94,6.85,6.88,788922.0,6.3603,6.3695,6.2869,6.3145,788922.0
2020-03-12 14:40:00,6.87,6.88,6.77,6.86,619528.0,6.3053,6.3145,6.2135,6.2961,619528.0
2020-03-12 14:50:00,6.86,6.9,6.75,6.76,563934.0,6.2961,6.3328,6.1951,6.2043,563934.0
2020-03-12 15:00:00,6.77,6.79,6.7,6.71,713756.0,6.2135,6.2319,6.1493,6.1584,713756.0
2020-03-12 15:10:00,6.7,6.71,6.66,6.67,1247612.0,6.1493,6.1584,6.1125,6.1217,1247612.0
2020-03-12 15:20:00,6.67,6.67,6.57,6.59,819335.0,6.1217,6.1217,6.0299,6.0483,819335.0
2020-03-12 15:30:00,6.6,6.62,6.57,6.59,669990.0,6.0575,6.0758,6.0299,6.0483,669990.0
2020-03-12 15:40:00,6.58,6.62,6.5,6.52,1018966.0,6.0391,6.0758,5.9657,5.984,1018966.0
2020-03-12 15:50:00,6.52,6.56,6.42,6.42,2745352.0,5.984,6.0208,5.8923,5.8923,2745352.0
2020-03-13 09:30:00,7.32,7.35,6.75,6.76,1745227.0,6.7183,6.7458,6.1951,6.2043,1745227.0
2020-03-13 09:40:00,6.76,6.93,6.66,6.91,857232.0,6.2043,6.3603,6.1125,6.342,857232.0
2020-03-13 09:50:00,6.91,6.91,6.75,6.75,593031.0,6.342,6.342,6.1951,6.1951,593031.0
2020-03-13 10:00:00,6.75,7.1,6.75,7.0,1081639.0,6.1951,6.5164,6.1951,6.4246,1081639.0
2020-03-13 10:10:00,7.0,7.16,6.94,7.14,951159.0,6.4246,6.5714,6.3695,6.5531,951159.0
2020-03-13 10:20:00,7.14,7.3,7.08,7.1,1046450.0,6.5531,6.6999,6.498,6.5164,1046450.0
2020-03-13 10:30:00,7.09,7.1,6.99,7.04,655848.0,6.5072,6.5164,6.4154,6.4613,655848.0
2020-03-13 10:40:00,7.03,7.04,6.9,6.91,507494.0,6.4521,6.4613,6.3328,6.342,507494.0
2020-03-13 10:50:00,6.91,6.92,6.75,6.75,679667.0,6.342,6.3512,6.1951,6.1951,679667.0
2020-03-13 11:00:00,6.76,6.91,6.75,6.9,738027.0,6.2043,6.342,6.1951,6.3328,738027.0
2020-03-13 11:10:00,6.9,6.92,6.82,6.83,605895.0,6.3328,6.3512,6.2594,6.2686,605895.0
2020-03-13 11:20:00,6.83,6.83,6.73,6.74,489802.0,6.2686,6.2686,6.1768,6.186,489802.0
2020-03-13 11:30:00,6.74,6.75,6.67,6.69,640752.0,6.186,6.1951,6.1217,6.1401,640752.0
2020-03-13 11:40:00,6.69,6.7,6.55,6.55,645319.0,6.1401,6.1493,6.0116,6.0116,645319.0
2020-03-13 11:50:00,6.56,6.72,6.53,6.67,1020087.0,6.0208,6.1676,5.9932,6.1217,1020087.0
2020-03-13 12:00:00,6.68,6.7,6.5,6.52,774682.0,6.1309,6.1493,5.9657,5.984,774682.0
2020-03-13 12:10:00,6.51,6.55,6.47,6.53,1159937.0,5.9749,6.0116,5.9382,5.9932,1159937.0
2020-03-13 12:20:00,6.54,6.54,6.4,6.45,973158.0,6.0024,6.0024,5.8739,5.9198,973158.0
2020-03-13 12:30:00,6.45,6.45,6.32,6.37,1277036.0,5.9198,5.9198,5.8005,5.8464,1277036.0
2020-03-13 12:40:00,6.38,6.48,6.37,6.47,1165487.0,5.8556,5.9473,5.8464,5.9382,1165487.0
2020-03-13 12:50:00,6.47,6.6,6.45,6.45,888944.0,5.9382,6.0575,5.9198,5.9198,888944.0
2020-03-13 13:00:00,6.45,6.49,6.41,6.47,688200.0,5.9198,5.9565,5.8831,5.9382,688200.0
2020-03-13 13:10:00,6.47,6.5,6.42,6.5,664496.0,5.9382,5.9657,5.8923,5.9657,664496.0
2020-03-13 13:20:00,6.5,6.71,6.49,6.71,779010.0,5.9657,6.1584,5.9565,6.1584,779010.0
2020-03-13 13:30:00,6.71,6.81,6.68,6.69,862135.0,6.1584,6.2502,6.1309,6.1401,862135.0
2020-03-13 13:40:00,6.69,6.74,6.64,6.69,916156.0,6.1401,6.186,6.0942,6.1401,916156.0
2020-03-13 13:50:00,6.69,6.73,6.66,6.72,752003.0,6.1401,6.1768,6.1125,6.1676,752003.0
2020-03-13 14:00:00,6.71,6.72,6.66,6.67,728623.0,6.1584,6.1676,6.1125,6.1217,728623.0
2020-03-13 14:10:00,6.67,6.68,6.6,6.61,567443.0,6.1217,6.1309,6.0575,6.0666,567443.0
2020-03-13 14:20:00,6.6,6.61,6.44,6.45,890495.0,6.0575,6.0666,5.9106,5.9198,890495.0
2020-03-13 14:30:00,6.45,6.45,6.4,6.41,975819.0,5.9198,5.9198,5.8739,5.8831,975819.0
2020-03-13 14:40:00,6.41,6.5,6.39,6.43,843772.0,5.8831,5.9657,5.8647,5.9014,843772.0
2020-03-13 14:50:00,6.44,6.45,6.32,6.44,1103777.0,5.9106,5.9198,5.8005,5.9106,1103777.0
2020-03-13 15:00:00,6.44,6.5,6.43,6.49,854544.0,5.9106,5.9657,5.9014,5.9565,854544.0
2020-03-13 15:10:00,6.49,6.56,6.45,6.53,903921.0,5.9565,6.0208,5.9198,5.9932,903921.0
2020-03-13 15:20:00,6.53,6.53,6.48,6.49,847103.0,5.9932,5.9932,5.9473,5.9565,847103.0
2020-03-13 15:30:00,6.49,6.57,6.42,6.5,1219988.0,5.9565,6.0299,5.8923,5.9657,1219988.0
2020-03-13 15:40:00,6.5,6.6,6.49,6.6,1655096.0,5.9657,6.0575,5.9565,6.0575,1655096.0
2020-03-13 15:50:00,6.6,7.18,6.59,7.15,5291384.0,6.0575,6.5898,6.0483,6.5623,5291384.0
2020-03-16 09:30:00,5.96,5.97,5.95,5.96,1050.0,5.4701,5.4793,5.4609,5.4701,1050.0
2020-03-16 09:40:00,6.0,6.12,5.8,6.0,617562.0,5.5068,5.6169,5.3232,5.5068,617562.0
2020-03-16 09:50:00,6.0,6.2,5.99,6.18,1138158.0,5.5068,5.6904,5.4976,5.672,1138158.0
2020-03-16 10:00:00,6.18,6.3,6.15,6.29,1032895.0,5.672,5.7821,5.6445,5.773,1032895.0
2020-03-16 10:10:00,6.3,6.34,6.01,6.11,975970.0,5.7821,5.8188,5.516,5.6077,975970.0
2020-03-16 10:20:00,6.1,6.33,6.01,6.02,1278329.0,5.5986,5.8097,5.516,5.5251,1278329.0
2020-03-16 10:30:00,6.02,6.37,6.01,6.37,1210265.0,5.5251,5.8464,5.516,5.8464,1210265.0
2020-03-16 10:40:00,6.37,6.69,6.19,6.58,1128811.0,5.8464,6.1401,5.6812,6.0391,1128811.0
2020-03-16 10:50:00,6.58,6.6,6.24,6.35,983896.0,6.0391,6.0575,5.7271,5.828,983896.0
2020-03-16 11:00:00,6.35,6.5,6.3,6.41,991112.0,5.828,5.9657,5.7821,5.8831,991112.0
2020-03-16 11:10:00,6.41,6.49,6.32,6.39,1018283.0,5.8831,5.9565,5.8005,5.8647,1018283.0
2020-03-16 11:20:00,6.39,6.6,6.38,6.56,856737.0,5.8647,6.0575,5.8556,6.0208,856737.0
2020-03-16 11:30:00,6.56,6.66,6.33,6.42,1222944.0,6.0208,6.1125,5.8097,5.8923,1222944.0
2020-03-16 11:40:00,6.42,6.42,6.31,6.33,638658.0,5.8923,5.8923,5.7913,5.8097,638658.0
2020-03-16 11:50:00,6.33,6.58,6.33,6.57,1090397.0,5.8097,6.0391,5.8097,6.0299,1090397.0
2020-03-16 12:00:00,6.57,6.8,6.52,6.69,745572.0,6.0299,6.241,5.984,6.1401,745572.0
2020-03-16 12:10:00,6.69,6.83,6.59,6.59,549843.0,6.1401,6.2686,6.0483,6.0483,549843.0
2020-03-16 12:20:00,6.59,6.6,6.47,6.47,541201.0,6.0483,6.0575,5.9382,5.9382,541201.0
2020-03-16 12:30:00,6.48,6.58,6.43,6.51,803922.0,5.9473,6.0391,5.9014,5.9749,803922.0
2020-03-16 12:40:00,6.51,6.52,6.38,6.39,447470.0,5.9749,5.984,5.8556,5.8647,447470.0
2020-03-16 12:50:00,6.38,6.49,6.29,6.48,646382.0,5.8556,5.9565,5.773,5.9473,646382.0
2020-03-16 13:00:00,6.48,6.48,6.34,6.34,323696.0,5.9473,5.9473,5.8188,5.8188,323696.0
2020-03-16 13:10:00,6.35,6.41,6.32,6.32,641800.0,5.828,5.8831,5.8005,5.8005,641800.0
2020-03-16 13:20:00,6.33,6.33,6.2,6.21,723180.0,5.8097,5.8097,5.6904,5.6995,723180.0
2020-03-16 13:30:00,6.21,6.21,6.12,6.16,674917.0,5.6995,5.6995,5.6169,5.6536,674917.0
2020-03-16 13:40:00,6.16,6.16,6.03,6.08,829888.0,5.6536,5.6536,5.5343,5.5802,829888.0
2020-03-16 13:50:00,6.07,6.08,6.02,6.03,769586.0,5.571,5.5802,5.5251,5.5343,769586.0
2020-03-16 14:00:00,6.04,6.08,6.02,6.02,475989.0,5.5435,5.5802,5.5251,5.5251,475989.0
2020-03-16 14:10:00,6.03,6.03,6.0,6.03,1305667.0,5.5343,5.5343,5.5068,5.5343,1305667.0
2020-03-16 14:20:00,6.03,6.03,5.94,5.94,1029081.0,5.5343,5.5343,5.4517,5.4517,1029081.0
2020-03-16 14:30:00,5.94,6.17,5.92,6.04,904498.0,5.4517,5.6628,5.4334,5.5435,904498.0
2020-03-16 14:40:00,6.04,6.08,6.01,6.04,636623.0,5.5435,5.5802,5.516,5.5435,636623.0
2020-03-16 14:50:00,6.04,6.24,6.04,6.22,861243.0,5.5435,5.7271,5.5435,5.7087,861243.0
2020-03-16 15:00:00,6.22,6.28,6.17,6.22,586082.0,5.7087,5.7638,5.6628,5.7087,586082.0
2020-03-16 15:10:00,6.21,6.32,6.2,6.25,833129.0,5.6995,5.8005,5.6904,5.7362,833129.0
2020-03-16 15:20:00,6.25,6.31,6.22,6.23,997395.0,5.7362,5.7913,5.7087,5.7179,997395.0
2020-03-16 15:30:00,6.23,6.23,6.03,6.04,974154.0,5.7179,5.7179,5.5343,5.5435,974154.0
2020-03-16 15:40:00,6.03,6.09,6.0,6.0,1268804.0,5.5343,5.5894,5.5068,5.5068,1268804.0
2020-03-16 15:50:00,6.0,6.01,5.85,5.94,3326779.0,5.5068,5.516,5.3691,5.4517,3326779.0
2020-03-17 09:30:00,6.13,6.13,5.84,5.92,1503988.0,5.6261,5.6261,5.3599,5.4334,1503988.0
2020-03-17 09:40:00,5.92,5.93,5.75,5.83,1468306.0,5.4334,5.4425,5.2773,5.3508,1468306.0
2020-03-17 09:50:00,5.82,5.83,5.58,5.62,856786.0,5.3416,5.3508,5.1213,5.158,856786.0
2020-03-17 10:00:00,5.62,5.79,5.59,5.64,928400.0,5.158,5.3141,5.1305,5.1764,928400.0
2020-03-17 10:10:00,5.64,5.78,5.64,5.69,863733.0,5.1764,5.3049,5.1764,5.2223,863733.0
2020-03-17 10:20:00,5.69,5.74,5.65,5.74,1026351.0,5.2223,5.2682,5.1856,5.2682,1026351.0
2020-03-17 10:30:00,5.73,5.75,5.68,5.71,590280.0,5.259,5.2773,5.2131,5.2406,590280.0
2020-03-17 10:40:00,5.71,5.91,5.7,5.89,1047699.0,5.2406,5.4242,5.2315,5.4058,1047699.0
2020-03-17 10:50:00,5.89,5.89,5.85,5.86,501612.0,5.4058,5.4058,5.3691,5.3783,501612.0
2020-03-17 11:00:00,5.86,5.89,5.85,5.87,630358.0,5.3783,5.4058,5.3691,5.3875,630358.0
2020-03-17 11:10:00,5.87,6.03,5.86,6.03,852473.0,5.3875,5.5343,5.3783,5.5343,852473.0
2020-03-17 11:20:00,6.03,6.27,5.98,6.08,1162777.0,5.5343,5.7546,5.4884,5.5802,1162777.0
2020-03-17 11:30:00,6.08,6.15,6.04,6.06,626310.0,5.5802,5.6445,5.5435,5.5619,626310.0
2020-03-17 11:40:00,6.06,6.21,6.04,6.19,1164571.0,5.5619,5.6995,5.5435,5.6812,1164571.0
2020-03-17 11:50:00,6.2,6.26,6.11,6.13,698766.0,5.6904,5.7454,5.6077,5.6261,698766.0
2020-03-17 12:00:00,6.12,6.27,6.11,6.27,543062.0,5.6169,5.7546,5.6077,5.7546,543062.0
2020-03-17 12:10:00,6.27,6.4,6.25,6.33,785234.0,5.7546,5.8739,5.7362,5.8097,785234.0
2020-03-17 12:20:00,6.33,6.33,6.15,6.19,798646.0,5.8097,5.8097,5.6445,5.6812,798646.0
2020-03-17 12:30:00,6.19,6.19,6.11,6.13,654048.0,5.6812,5.6812,5.6077,5.6261,654048.0
2020-03-17 12:40:00,6.13,6.17,6.11,6.12,770001.0,5.6261,5.6628,5.6077,5.6169,770001.0
2020-03-17 12:50:00,6.11,6.12,5.97,5.99,606479.0,5.6077,5.6169,5.4793,5.4976,606479.0
2020-03-17 13:00:00,5.99,6.14,5.98,6.1,883592.0,5.4976,5.6353,5.4884,5.5986,883592.0
2020-03-17 13:10:00,6.09,6.13,6.05,6.06,657520.0,5.5894,5.6261,5.5527,5.5619,657520.0
2020-03-17 13:20:00,6.06,6.08,6.04,6.04,420474.0,5.5619,5.5802,5.5435,5.5435,420474.0
2020-03-17 13:30:00,6.04,6.05,5.99,5.99,696106.0,5.5435,5.5527,5.4976,5.4976,696106.0
2020-03-17 13:40:00,5.99,6.0,5.98,5.99,773069.0,5.4976,5.5068,5.4884,5.4976,773069.0
2020-03-17 13:50:00,5.99,5.99,5.8,5.86,1024503.0,5.4976,5.4976,5.3232,5.3783,1024503.0
2020-03-17 14:00:00,5.85,5.97,5.85,5.95,536819.0,5.3691,5.4793,5.3691,5.4609,536819.0
2020-03-17 14:10:00,5.94,5.95,5.87,5.94,562041.0,5.4517,5.4609,5.3875,5.4517,562041.0
2020-03-17 14:20:00,5.95,5.96,5.87,5.92,461258.0,5.4609,5.4701,5.3875,5.4334,461258.0
2020-03-17 14:30:00,5.92,5.98,5.91,5.98,666261.0,5.4334,5.4884,5.4242,5.4884,666261.0
2020-03-17 14:40:00,5.97,5.98,5.9,5.92,765413.0,5.4793,5.4884,5.415,5.4334,765413.0
2020-03-17 14:50:00,5.92,5.99,5.91,5.99,526160.0,5.4334,5.4976,5.4242,5.4976,526160.0
2020-03-17 15:00:00,5.99,6.04,5.96,6.04,704673.0,5.4976,5.5435,5.4701,5.5435,704673.0
2020-03-17 15:10:00,6.04,6.04,6.02,6.03,696703.0,5.5435,5.5435,5.5251,5.5343,696703.0
2020-03-17 15:20:00,6.02,6.03,6.0,6.0,785158.0,5.5251,5.5343,5.5068,5.5068,785158.0
2020-03-17 15:30:00,6.0,6.01,5.95,5.95,498040.0,5.5068,5.516,5.4609,5.4609,498040.0
2020-03-17 15:40:00,5.95,5.96,5.92,5.94,1253856.0,5.4609,5.4701,5.4334,5.4517,1253856.0
2020-03-17 15:50:00,5.94,6.14,5.94,6.14,2865971.0,5.4517,5.6353,5.4517,5.6353,2865971.0
2020-03-18 09:30:00,5.59,5.89,5.51,5.75,1124836.0,5.1305,5.4058,5.0571,5.2773,1124836.0
2020-03-18 09:40:00,5.75,5.88,5.61,5.69,718430.0,5.2773,5.3967,5.1488,5.2223,718430.0
2020-03-18 09:50:00,5.69,5.74,5.6,5.65,512839.0,5.2223,5.2682,5.1397,5.1856,512839.0
2020-03-18 10:00:00,5.65,5.7,5.55,5.58,1121267.0,5.1856,5.2315,5.0938,5.1213,1121267.0
2020-03-18 10:10:00,5.58,5.62,5.52,5.53,727579.0,5.1213,5.158,5.0662,5.0754,727579.0
2020-03-18 10:20:00,5.53,5.55,5.5,5.52,627827.0,5.0754,5.0938,5.0479,5.0662,627827.0
2020-03-18 10:30:00,5.51,5.54,5.45,5.47,772036.0,5.0571,5.0846,5.002,5.0204,772036.0
2020-03-18 10:40:00,5.48,5.54,5.46,5.47,779972.0,5.0295,5.0846,5.0112,5.0204,779972.0
2020-03-18 10:50:00,5.47,5.48,5.42,5.44,964560.0,5.0204,5.0295,4.9745,4.9928,964560.0
2020-03-18 11:00:00,5.44,5.45,5.37,5.38,655359.0,4.9928,5.002,4.9286,4.9378,655359.0
2020-03-18 11:10:00,5.38,5.39,5.19,5.22,938271.0,4.9378,4.9469,4.7634,4.7909,938271.0
2020-03-18 11:20:00,5.22,5.35,5.22,5.31,1053575.0,4.7909,4.9102,4.7909,4.8735,1053575.0
2020-03-18 11:30:00,5.31,5.36,5.3,5.35,1006673.0,4.8735,4.9194,4.8643,4.9102,1006673.0
2020-03-18 11:40:00,5.34,5.35,5.29,5.33,1004535.0,4.901,4.9102,4.8552,4.8919,1004535.0
2020-03-18 11:50:00,5.33,5.33,5.25,5.28,402689.0,4.8919,4.8919,4.8184,4.846,402689.0
2020-03-18 12:00:00,5.27,5.28,5.19,5.2,641499.0,4.8368,4.846,4.7634,4.7726,641499.0
2020-03-18 12:10:00,5.21,5.24,5.15,5.19,500409.0,4.7817,4.8093,4.7267,4.7634,500409.0
2020-03-18 12:20:00,5.19,5.21,5.18,5.21,555765.0,4.7634,4.7817,4.7542,4.7817,555765.0
2020-03-18 12:30:00,5.21,5.21,5.05,5.06,884938.0,4.7817,4.7817,4.6349,4.6441,884938.0
2020-03-18 12:40:00,5.05,5.07,5.0,5.02,1215923.0,4.6349,4.6532,4.589,4.6073,1215923.0
2020-03-18 12:50:00,5.0,5.03,5.0,5.0,462942.0,4.589,4.6165,4.589,4.589,462942.0
2020-03-18 13:00:00,5.0,5.0,5.0,5.0,0.0,4.589,4.589,4.589,4.589,0.0
2020-03-18 13:10:00,5.0,5.05,4.91,4.92,1381419.0,4.589,4.6349,4.5064,4.5156,1381419.0
2020-03-18 13:20:00,4.91,4.92,4.72,4.77,884027.0,4.5064,4.5156,4.332,4.3779,884027.0
2020-03-18 13:30:00,4.77,4.78,4.5,4.52,1184783.0,4.3779,4.3871,4.1301,4.1484,1184783.0
2020-03-18 13:40:00,4.52,4.63,4.51,4.54,1059128.0,4.1484,4.2494,4.1393,4.1668,1059128.0
2020-03-18 13:50:00,4.54,4.55,4.45,4.46,1024032.0,4.1668,4.176,4.0842,4.0934,1024032.0
2020-03-18 14:00:00,4.46,4.47,4.25,4.25,1555046.0,4.0934,4.1026,3.9006,3.9006,1555046.0
2020-03-18 14:10:00,4.26,4.36,4.25,4.31,1640415.0,3.9098,4.0016,3.9006,3.9557,1640415.0
2020-03-18 14:20:00,4.32,4.44,4.31,4.41,1134934.0,3.9649,4.075,3.9557,4.0475,1134934.0
2020-03-18 14:30:00,4.41,4.6,4.4,4.6,1664468.0,4.0475,4.2219,4.0383,4.2219,1664468.0
2020-03-18 14:40:00,4.6,4.77,4.56,4.71,1954586.0,4.2219,4.3779,4.1852,4.3228,1954586.0
2020-03-18 14:50:00,4.71,4.85,4.66,4.77,1350442.0,4.3228,4.4513,4.2769,4.3779,1350442.0
2020-03-18 15:00:00,4.77,4.82,4.73,4.76,1061824.0,4.3779,4.4238,4.3412,4.3687,1061824.0
2020-03-18 15:10:00,4.76,4.77,4.59,4.6,1139099.0,4.3687,4.3779,4.2127,4.2219,1139099.0
2020-03-18 15:20:00,4.6,4.6,4.3,4.35,1384290.0,4.2219,4.2219,3.9465,3.9924,1384290.0
2020-03-18 15:30:00,4.35,4.45,4.33,4.43,1856539.0,3.9924,4.0842,3.9741,4.0658,1856539.0
2020-03-18 15:40:00,4.44,4.46,4.34,4.35,1662310.0,4.075,4.0934,3.9832,3.9924,1662310.0
2020-03-18 15:50:00,4.34,4.73,4.3,4.68,3825596.0,3.9832,4.3412,3.9465,4.2953,3825596.0
2020-03-19 09:30:00,4.78,4.81,4.57,4.6,1578643.0,4.3871,4.4146,4.1943,4.2219,1578643.0
2020-03-19 09:40:00,4.6,4.62,4.5,4.6,827321.0,4.2219,4.2402,4.1301,4.2219,827321.0
2020-03-19 09:50:00,4.6,4.84,4.59,4.79,894651.0,4.2219,4.4421,4.2127,4.3963,894651.0
2020-03-19 10:00:00,4.79,5.11,4.76,5.01,1413379.0,4.3963,4.69,4.3687,4.5982,1413379.0
2020-03-19 10:10:00,5.01,5.27,4.95,5.06,1452134.0,4.5982,4.8368,4.5431,4.6441,1452134.0
2020-03-19 10:20:00,5.06,5.33,5.03,5.33,701880.0,4.6441,4.8919,4.6165,4.8919,701880.0
2020-03-19 10:30:00,5.33,5.34,5.08,5.08,670526.0,4.8919,4.901,4.6624,4.6624,670526.0
2020-03-19 10:40:00,5.09,5.19,4.97,5.11,1063803.0,4.6716,4.7634,4.5615,4.69,1063803.0
2020-03-19 10:50:00,5.12,5.16,5.07,5.08,673489.0,4.6991,4.7358,4.6532,4.6624,673489.0
2020-03-19 11:00:00,5.08,5.09,5.01,5.02,694525.0,4.6624,4.6716,4.5982,4.6073,694525.0
2020-03-19 11:10:00,5.02,5.12,4.99,5.04,687266.0,4.6073,4.6991,4.5798,4.6257,687266.0
2020-03-19 11:20:00,5.04,5.18,5.02,5.18,817142.0,4.6257,4.7542,4.6073,4.7542,817142.0
2020-03-19 11:30:00,5.17,5.18,5.06,5.06,890560.0,4.745,4.7542,4.6441,4.6441,890560.0
2020-03-19 11:40:00,5.07,5.13,5.02,5.07,985977.0,4.6532,4.7083,4.6073,4.6532,985977.0
2020-03-19 11:50:00,5.08,5.14,5.04,5.06,656257.0,4.6624,4.7175,4.6257,4.6441,656257.0
2020-03-19 12:00:00,5.05,5.08,4.86,4.91,831758.0,4.6349,4.6624,4.4605,4.5064,831758.0
2020-03-19 12:10:00,4.91,5.01,4.89,4.98,740086.0,4.5064,4.5982,4.488,4.5706,740086.0
2020-03-19 12:20:00,4.98,5.04,4.97,5.03,457585.0,4.5706,4.6257,4.5615,4.6165,457585.0
2020-03-19 12:30:00,5.03,5.06,5.0,5.02,525994.0,4.6165,4.6441,4.589,4.6073,525994.0
2020-03-19 12:40:00,5.02,5.11,4.99,5.02,893543.0,4.6073,4.69,4.5798,4.6073,893543.0
2020-03-19 12:50:00,5.01,5.02,4.98,5.0,815000.0,4.5982,4.6073,4.5706,4.589,815000.0
2020-03-19 13:00:00,5.0,5.04,4.95,5.04,380395.0,4.589,4.6257,4.5431,4.6257,380395.0
2020-03-19 13:10:00,5.04,5.08,5.0,5.0,539733.0,4.6257,4.6624,4.589,4.589,539733.0
2020-03-19 13:20:00,5.0,5.01,4.97,4.99,394263.0,4.589,4.5982,4.5615,4.5798,394263.0
2020-03-19 13:30:00,4.99,5.01,4.98,4.99,378957.0,4.5798,4.5982,4.5706,4.5798,378957.0
2020-03-19 13:40:00,4.99,5.02,4.97,5.0,563158.0,4.5798,4.6073,4.5615,4.589,563158.0
2020-03-19 13:50:00,5.0,5.01,4.97,4.97,786446.0,4.589,4.5982,4.5615,4.5615,786446.0
2020-03-19 14:00:00,4.98,4.98,4.87,4.91,990480.0,4.5706,4.5706,4.4697,4.5064,990480.0
2020-03-19 14:10:00,4.9,5.0,4.87,4.96,716648.0,4.4972,4.589,4.4697,4.5523,716648.0
2020-03-19 14:20:00,4.97,5.02,4.95,4.97,733787.0,4.5615,4.6073,4.5431,4.5615,733787.0
2020-03-19 14:30:00,4.98,5.02,4.95,4.96,600756.0,4.5706,4.6073,4.5431,4.5523,600756.0
2020-03-19 14:40:00,4.95,5.01,4.92,5.0,1524997.0,4.5431,4.5982,4.5156,4.589,1524997.0
2020-03-19 14:50:00,5.0,5.02,4.94,5.0,952882.0,4.589,4.6073,4.5339,4.589,952882.0
2020-03-19 15:00:00,5.0,5.0,4.81,4.89,1201636.0,4.589,4.589,4.4146,4.488,1201636.0
2020-03-19 15:10:00,4.89,4.94,4.8,4.9,1061314.0,4.488,4.5339,4.4054,4.4972,1061314.0
2020-03-19 15:20:00,4.9,5.02,4.89,4.93,841470.0,4.4972,4.6073,4.488,4.5247,841470.0
2020-03-19 15:30:00,4.94,4.94,4.8,4.81,1437729.0,4.5339,4.5339,4.4054,4.4146,1437729.0
2020-03-19 15:40:00,4.8,4.86,4.76,4.83,2020305.0,4.4054,4.4605,4.3687,4.433,2020305.0
2020-03-19 15:50:00,4.83,4.84,4.74,4.8,3313359.0,4.433,4.4421,4.3504,4.4054,3313359.0
2020-03-20 09:30:00,5.13,5.14,4.75,4.77,3399159.0,4.7083,4.7175,4.3595,4.3779,3399159.0
2020-03-20 09:40:00,4.77,4.82,4.56,4.63,1458253.0,4.3779,4.4238,4.1852,4.2494,1458253.0
2020-03-20 09:50:00,4.63,4.91,4.62,4.88,1064763.0,4.2494,4.5064,4.2402,4.4789,1064763.0
2020-03-20 10:00:00,4.88,4.98,4.85,4.91,1017374.0,4.4789,4.5706,4.4513,4.5064,1017374.0
2020-03-20 10:10:00,4.91,5.1,4.87,5.02,5292417.0,4.5064,4.6808,4.4697,4.6073,5292417.0
2020-03-20 10:20:00,5.03,5.18,4.98,5.14,2115766.0,4.6165,4.7542,4.5706,4.7175,2115766.0
2020-03-20 10:30:00,5.15,5.3,5.14,5.27,822625.0,4.7267,4.8643,4.7175,4.8368,822625.0
2020-03-20 10:40:00,5.28,5.3,5.15,5.23,811572.0,4.846,4.8643,4.7267,4.8001,811572.0
2020-03-20 10:50:00,5.23,5.35,5.21,5.31,798673.0,4.8001,4.9102,4.7817,4.8735,798673.0
2020-03-20 11:00:00,5.31,5.36,5.22,5.31,1431719.0,4.8735,4.9194,4.7909,4.8735,1431719.0
2020-03-20 11:10:00,5.31,5.32,5.08,5.09,750575.0,4.8735,4.8827,4.6624,4.6716,750575.0
2020-03-20 11:20:00,5.1,5.11,4.94,5.06,876703.0,4.6808,4.69,4.5339,4.6441,876703.0
2020-03-20 11:30:00,5.06,5.2,5.02,5.09,767747.0,4.6441,4.7726,4.6073,4.6716,767747.0
2020-03-20 11:40:00,5.09,5.13,5.01,5.11,562299.0,4.6716,4.7083,4.5982,4.69,562299.0
2020-03-20 11:50:00,5.12,5.24,5.09,5.18,445039.0,4.6991,4.8093,4.6716,4.7542,445039.0
2020-03-20 12:00:00,5.18,5.28,5.05,5.06,698033.0,4.7542,4.846,4.6349,4.6441,698033.0
2020-03-20 12:10:00,5.06,5.19,5.06,5.13,772788.0,4.6441,4.7634,4.6441,4.7083,772788.0
2020-03-20 12:20:00,5.14,5.15,5.06,5.13,455311.0,4.7175,4.7267,4.6441,4.7083,455311.0
2020-03-20 12:30:00,5.14,5.25,5.12,5.2,920076.0,4.7175,4.8184,4.6991,4.7726,920076.0
2020-03-20 12:40:00,5.19,5.21,5.13,5.14,667115.0,4.7634,4.7817,4.7083,4.7175,667115.0
2020-03-20 12:50:00,5.14,5.25,5.13,5.19,540687.0,4.7175,4.8184,4.7083,4.7634,540687.0
2020-03-20 13:00:00,5.19,5.3,5.16,5.18,520623.0,4.7634,4.8643,4.7358,4.7542,520623.0
2020-03-20 13:10:00,5.17,5.21,5.12,5.16,509470.0,4.745,4.7817,4.6991,4.7358,509470.0
2020-03-20 13:20:00,5.17,5.2,5.11,5.19,491670.0,4.745,4.7726,4.69,4.7634,491670.0
2020-03-20 13:30:00,5.19,5.21,5.12,5.17,505150.0,4.7634,4.7817,4.6991,4.745,505150.0
2020-03-20 13:40:00,5.17,5.19,5.12,5.13,455026.0,4.745,4.7634,4.6991,4.7083,455026.0
2020-03-20 13:50:00,5.14,5.21,5.1,5.2,308877.0,4.7175,4.7817,4.6808,4.7726,308877.0
2020-03-20 14:00:00,5.2,5.23,5.16,5.22,453035.0,4.7726,4.8001,4.7358,4.7909,453035.0
2020-03-20 14:10:00,5.23,5.26,5.11,5.15,651224.0,4.8001,4.8276,4.69,4.7267,651224.0
2020-03-20 14:20:00,5.15,5.16,4.96,5.06,1049540.0,4.7267,4.7358,4.5523,4.6441,1049540.0
2020-03-20 14:30:00,5.06,5.19,5.04,5.08,1365000.0,4.6441,4.7634,4.6257,4.6624,1365000.0
2020-03-20 14:40:00,5.08,5.13,5.02,5.06,650887.0,4.6624,4.7083,4.6073,4.6441,650887.0
2020-03-20 14:50:00,5.07,5.11,4.91,4.98,762808.0,4.6532,4.69,4.5064,4.5706,762808.0
2020-03-20 15:00:00,4.97,5.02,4.94,4.99,670209.0,4.5615,4.6073,4.5339,4.5798,670209.0
2020-03-20 15:10:00,4.99,5.01,4.88,4.91,683744.0,4.5798,4.5982,4.4789,4.5064,683744.0
2020-03-20 15:20:00,4.91,5.03,4.9,5.0,642472.0,4.5064,4.6165,4.4972,4.589,642472.0
2020-03-20 15:30:00,5.0,5.18,5.0,5.12,1465055.0,4.589,4.7542,4.589,4.6991,1465055.0
2020-03-20 15:40:00,5.12,5.2,5.09,5.12,1480774.0,4.6991,4.7726,4.6716,4.6991,1480774.0
2020-03-20 15:50:00,5.12,5.16,5.03,5.05,3664505.0,4.6991,4.7358,4.6165,4.6349,3664505.0
2020-03-23 09:30:00,5.2,5.24,4.91,4.92,1735509.0,4.7726,4.8093,4.5064,4.5156,1735509.0
2020-03-23 09:40:00,4.92,5.09,4.9,5.05,819160.0,4.5156,4.6716,4.4972,4.6349,819160.0
2020-03-23 09:50:00,5.06,5.17,5.0,5.16,674459.0,4.6441,4.745,4.589,4.7358,674459.0
2020-03-23 10:00:00,5.17,5.21,5.04,5.17,489733.0,4.745,4.7817,4.6257,4.745,489733.0
2020-03-23 10:10:00,5.17,5.26,5.07,5.1,553075.0,4.745,4.8276,4.6532,4.6808,553075.0
2020-03-23 10:20:00,5.1,5.33,5.06,5.28,812822.0,4.6808,4.8919,4.6441,4.846,812822.0
2020-03-23 10:30:00,5.28,5.37,5.21,5.26,900529.0,4.846,4.9286,4.7817,4.8276,900529.0
2020-03-23 10:40:00,5.26,5.37,5.25,5.3,532081.0,4.8276,4.9286,4.8184,4.8643,532081.0
2020-03-23 10:50:00,5.31,5.34,5.25,5.33,564671.0,4.8735,4.901,4.8184,4.8919,564671.0
2020-03-23 11:00:00,5.33,5.38,5.27,5.3,525201.0,4.8919,4.9378,4.8368,4.8643,525201.0
2020-03-23 11:10:00,5.3,5.35,5.16,5.17,664940.0,4.8643,4.9102,4.7358,4.745,664940.0
2020-03-23 11:20:00,5.17,5.2,5.07,5.08,478173.0,4.745,4.7726,4.6532,4.6624,478173.0
2020-03-23 11:30:00,5.08,5.15,5.06,5.08,569535.0,4.6624,4.7267,4.6441,4.6624,569535.0
2020-03-23 11:40:00,5.08,5.09,5.01,5.06,438094.0,4.6624,4.6716,4.5982,4.6441,438094.0
2020-03-23 11:50:00,5.07,5.2,5.05,5.19,510508.0,4.6532,4.7726,4.6349,4.7634,510508.0
2020-03-23 12:00:00,5.18,5.21,5.1,5.11,573383.0,4.7542,4.7817,4.6808,4.69,573383.0
2020-03-23 12:10:00,5.12,5.25,5.1,5.2,614181.0,4.6991,4.8184,4.6808,4.7726,614181.0
2020-03-23 12:20:00,5.21,5.31,5.16,5.19,650407.0,4.7817,4.8735,4.7358,4.7634,650407.0
2020-03-23 12:30:00,5.19,5.19,5.1,5.17,496533.0,4.7634,4.7634,4.6808,4.745,496533.0
2020-03-23 12:40:00,5.16,5.3,5.15,5.28,518896.0,4.7358,4.8643,4.7267,4.846,518896.0
2020-03-23 12:50:00,5.29,5.35,5.23,5.29,478247.0,4.8552,4.9102,4.8001,4.8552,478247.0
2020-03-23 13:00:00,5.29,5.32,5.23,5.25,407399.0,4.8552,4.8827,4.8001,4.8184,407399.0
2020-03-23 13:10:00,5.26,5.35,5.25,5.31,754893.0,4.8276,4.9102,4.8184,4.8735,754893.0
2020-03-23 13:20:00,5.31,5.33,5.18,5.18,393258.0,4.8735,4.8919,4.7542,4.7542,393258.0
2020-03-23 13:30:00,5.18,5.21,5.15,5.19,576855.0,4.7542,4.7817,4.7267,4.7634,576855.0
2020-03-23 13:40:00,5.18,5.3,5.17,5.28,489482.0,4.7542,4.8643,4.745,4.846,489482.0
2020-03-23 13:50:00,5.29,5.3,5.11,5.17,556207.0,4.8552,4.8643,4.69,4.745,556207.0
2020-03-23 14:00:00,5.17,5.21,5.11,5.13,391278.0,4.745,4.7817,4.69,4.7083,391278.0
2020-03-23 14:10:00,5.13,5.21,5.13,5.17,397804.0,4.7083,4.7817,4.7083,4.745,397804.0
2020-03-23 14:20:00,5.17,5.29,5.14,5.26,424493.0,4.745,4.8552,4.7175,4.8276,424493.0
2020-03-23 14:30:00,5.27,5.31,5.22,5.28,444816.0,4.8368,4.8735,4.7909,4.846,444816.0
2020-03-23 14:40:00,5.29,5.35,5.26,5.35,454375.0,4.8552,4.9102,4.8276,4.9102,454375.0
2020-03-23 14:50:00,5.34,5.34,5.27,5.31,298845.0,4.901,4.901,4.8368,4.8735,298845.0
2020-03-23 15:00:00,5.31,5.35,5.28,5.28,437826.0,4.8735,4.9102,4.846,4.846,437826.0
2020-03-23 15:10:00,5.29,5.29,5.22,5.25,792171.0,4.8552,4.8552,4.7909,4.8184,792171.0
2020-03-23 15:20:00,5.24,5.28,5.18,5.24,511405.0,4.8093,4.846,4.7542,4.8093,511405.0
2020-03-23 15:30:00,5.24,5.25,5.19,5.2,564066.0,4.8093,4.8184,4.7634,4.7726,564066.0
2020-03-23 15:40:00,5.21,5.25,5.18,5.2,811674.0,4.7817,4.8184,4.7542,4.7726,811674.0
2020-03-23 15:50:00,5.21,5.3,5.2,5.24,1600175.0,4.7817,4.8643,4.7726,4.8093,1600175.0
2020-03-24 09:30:00,5.92,6.27,5.81,6.22,2710109.0,5.4334,5.7546,5.3324,5.7087,2710109.0
2020-03-24 09:40:00,6.21,6.34,6.06,6.32,1530049.0,5.6995,5.8188,5.5619,5.8005,1530049.0
2020-03-24 09:50:00,6.31,6.57,6.29,6.46,1618473.0,5.7913,6.0299,5.773,5.929,1618473.0
2020-03-24 10:00:00,6.46,6.74,6.45,6.73,1527357.0,5.929,6.186,5.9198,6.1768,1527357.0
2020-03-24 10:10:00,6.72,6.85,6.59,6.77,1659689.0,6.1676,6.2869,6.0483,6.2135,1659689.0
2020-03-24 10:20:00,6.77,6.95,6.73,6.91,1794075.0,6.2135,6.3787,6.1768,6.342,1794075.0
2020-03-24 10:30:00,6.92,6.93,6.66,6.79,1405898.0,6.3512,6.3603,6.1125,6.2319,1405898.0
2020-03-24 10:40:00,6.79,6.84,6.59,6.62,1423298.0,6.2319,6.2777,6.0483,6.0758,1423298.0
2020-03-24 10:50:00,6.63,6.72,6.57,6.62,1179899.0,6.085,6.1676,6.0299,6.0758,1179899.0
2020-03-24 11:00:00,6.62,6.67,6.44,6.49,1205005.0,6.0758,6.1217,5.9106,5.9565,1205005.0
2020-03-24 11:10:00,6.49,6.5,6.35,6.42,757018.0,5.9565,5.9657,5.828,5.8923,757018.0
2020-03-24 11:20:00,6.41,6.45,6.18,6.29,854447.0,5.8831,5.9198,5.672,5.773,854447.0
2020-03-24 11:30:00,6.29,6.5,6.24,6.45,941608.0,5.773,5.9657,5.7271,5.9198,941608.0
2020-03-24 11:40:00,6.45,6.45,6.33,6.36,463098.0,5.9198,5.9198,5.8097,5.8372,463098.0
2020-03-24 11:50:00,6.36,6.38,6.26,6.3,1052188.0,5.8372,5.8556,5.7454,5.7821,1052188.0
2020-03-24 12:00:00,6.29,6.31,6.14,6.14,1331170.0,5.773,5.7913,5.6353,5.6353,1331170.0
2020-03-24 12:10:00,6.15,6.28,6.15,6.25,915362.0,5.6445,5.7638,5.6445,5.7362,915362.0
2020-03-24 12:20:00,6.26,6.35,6.23,6.35,2244215.0,5.7454,5.828,5.7179,5.828,2244215.0
2020-03-24 12:30:00,6.34,6.41,6.31,6.41,1182979.0,5.8188,5.8831,5.7913,5.8831,1182979.0
2020-03-24 12:40:00,6.41,6.58,6.35,6.58,1181475.0,5.8831,6.0391,5.828,6.0391,1181475.0
2020-03-24 12:50:00,6.58,6.6,6.51,6.52,613928.0,6.0391,6.0575,5.9749,5.984,613928.0
2020-03-24 13:00:00,6.52,6.54,6.3,6.31,851052.0,5.984,6.0024,5.7821,5.7913,851052.0
2020-03-24 13:10:00,6.3,6.37,6.29,6.33,664874.0,5.7821,5.8464,5.773,5.8097,664874.0
2020-03-24 13:20:00,6.33,6.35,6.28,6.31,800277.0,5.8097,5.828,5.7638,5.7913,800277.0
2020-03-24 13:30:00,6.31,6.38,6.29,6.36,688832.0,5.7913,5.8556,5.773,5.8372,688832.0
2020-03-24 13:40:00,6.36,6.38,6.27,6.29,630784.0,5.8372,5.8556,5.7546,5.773,630784.0
2020-03-24 13:50:00,6.29,6.3,6.03,6.24,777710.0,5.773,5.7821,5.5343,5.7271,777710.0
2020-03-24 14:00:00,6.24,6.25,6.17,6.21,575854.0,5.7271,5.7362,5.6628,5.6995,575854.0
2020-03-24 14:10:00,6.2,6.28,6.19,6.25,1204459.0,5.6904,5.7638,5.6812,5.7362,1204459.0
2020-03-24 14:20:00,6.24,6.31,6.22,6.24,692362.0,5.7271,5.7913,5.7087,5.7271,692362.0
2020-03-24 14:30:00,6.24,6.28,6.2,6.23,493982.0,5.7271,5.7638,5.6904,5.7179,493982.0
2020-03-24 14:40:00,6.24,6.29,6.2,6.22,384057.0,5.7271,5.773,5.6904,5.7087,384057.0
2020-03-24 14:50:00,6.22,6.32,6.2,6.32,422052.0,5.7087,5.8005,5.6904,5.8005,422052.0
2020-03-24 15:00:00,6.32,6.33,6.22,6.29,523666.0,5.8005,5.8097,5.7087,5.773,523666.0
2020-03-24 15:10:00,6.29,6.37,6.24,6.25,1419392.0,5.773,5.8464,5.7271,5.7362,1419392.0
2020-03-24 15:20:00,6.25,6.33,6.24,6.32,1123139.0,5.7362,5.8097,5.7271,5.8005,1123139.0
2020-03-24 15:30:00,6.32,6.34,6.27,6.31,871622.0,5.8005,5.8188,5.7546,5.7913,871622.0
2020-03-24 15:40:00,6.31,6.42,6.31,6.39,1471150.0,5.7913,5.8923,5.7913,5.8647,1471150.0
2020-03-24 15:50:00,6.39,6.65,6.38,6.65,2688590.0,5.8647,6.1034,5.8556,6.1034,2688590.0
2020-03-25 09:30:00,7.53,7.53,6.89,7.13,3453014.0,6.911,6.911,6.3236,6.5439,3453014.0
2020-03-25 09:40:00,7.13,7.14,6.81,6.83,1617619.0,6.5439,6.5531,6.2502,6.2686,1617619.0
2020-03-25 09:50:00,6.82,6.83,6.21,6.36,2721160.0,6.2594,6.2686,5.6995,5.8372,2721160.0
2020-03-25 10:00:00,6.36,6.44,6.26,6.33,1052576.0,5.8372,5.9106,5.7454,5.8097,1052576.0
2020-03-25 10:10:00,6.34,6.34,6.04,6.07,1657654.0,5.8188,5.8188,5.5435,5.571,1657654.0
2020-03-25 10:20:00,6.07,6.2,6.06,6.17,2130235.0,5.571,5.6904,5.5619,5.6628,2130235.0
2020-03-25 10:30:00,6.17,6.34,6.1,6.17,1697165.0,5.6628,5.8188,5.5986,5.6628,1697165.0
2020-03-25 10:40:00,6.17,6.3,6.16,6.25,922871.0,5.6628,5.7821,5.6536,5.7362,922871.0
2020-03-25 10:50:00,6.26,6.46,6.25,6.46,1045655.0,5.7454,5.929,5.7362,5.929,1045655.0
2020-03-25 11:00:00,6.46,6.78,6.42,6.77,1463243.0,5.929,6.2227,5.8923,6.2135,1463243.0
2020-03-25 11:10:00,6.76,6.76,6.62,6.72,1242199.0,6.2043,6.2043,6.0758,6.1676,1242199.0
2020-03-25 11:20:00,6.72,6.85,6.65,6.77,917047.0,6.1676,6.2869,6.1034,6.2135,917047.0
2020-03-25 11:30:00,6.76,6.86,6.69,6.83,816340.0,6.2043,6.2961,6.1401,6.2686,816340.0
2020-03-25 11:40:00,6.84,6.84,6.73,6.79,786146.0,6.2777,6.2777,6.1768,6.2319,786146.0
2020-03-25 11:50:00,6.79,6.84,6.65,6.69,931880.0,6.2319,6.2777,6.1034,6.1401,931880.0
2020-03-25 12:00:00,6.69,6.77,6.65,6.75,838833.0,6.1401,6.2135,6.1034,6.1951,838833.0
2020-03-25 12:10:00,6.75,6.92,6.75,6.91,712190.0,6.1951,6.3512,6.1951,6.342,712190.0
2020-03-25 12:20:00,6.9,7.0,6.9,6.95,772472.0,6.3328,6.4246,6.3328,6.3787,772472.0
2020-03-25 12:30:00,6.95,7.05,6.88,7.05,796796.0,6.3787,6.4705,6.3145,6.4705,796796.0
2020-03-25 12:40:00,7.05,7.19,7.02,7.14,873497.0,6.4705,6.599,6.4429,6.5531,873497.0
2020-03-25 12:50:00,7.15,7.22,7.03,7.06,1185099.0,6.5623,6.6265,6.4521,6.4797,1185099.0
2020-03-25 13:00:00,7.07,7.18,7.03,7.15,785125.0,6.4888,6.5898,6.4521,6.5623,785125.0
2020-03-25 13:10:00,7.15,7.34,7.12,7.33,1070336.0,6.5623,6.7366,6.5347,6.7275,1070336.0
2020-03-25 13:20:00,7.34,7.38,7.05,7.13,1585629.0,6.7366,6.7734,6.4705,6.5439,1585629.0
2020-03-25 13:30:00,7.12,7.18,7.08,7.16,542400.0,6.5347,6.5898,6.498,6.5714,542400.0
2020-03-25 13:40:00,7.16,7.24,7.15,7.19,609585.0,6.5714,6.6449,6.5623,6.599,609585.0
2020-03-25 13:50:00,7.2,7.21,6.99,7.02,889499.0,6.6081,6.6173,6.4154,6.4429,889499.0
2020-03-25 14:00:00,7.03,7.04,6.83,6.88,1065776.0,6.4521,6.4613,6.2686,6.3145,1065776.0
2020-03-25 14:10:00,6.88,6.95,6.82,6.91,745921.0,6.3145,6.3787,6.2594,6.342,745921.0
2020-03-25 14:20:00,6.9,7.01,6.89,6.95,696937.0,6.3328,6.4338,6.3236,6.3787,696937.0
2020-03-25 14:30:00,6.95,6.98,6.87,6.89,770684.0,6.3787,6.4062,6.3053,6.3236,770684.0
2020-03-25 14:40:00,6.89,6.9,6.83,6.86,691646.0,6.3236,6.3328,6.2686,6.2961,691646.0
2020-03-25 14:50:00,6.86,6.92,6.8,6.87,557914.0,6.2961,6.3512,6.241,6.3053,557914.0
2020-03-25 15:00:00,6.87,6.9,6.83,6.84,385744.0,6.3053,6.3328,6.2686,6.2777,385744.0
2020-03-25 15:10:00,6.85,6.85,6.82,6.83,579790.0,6.2869,6.2869,6.2594,6.2686,579790.0
2020-03-25 15:20:00,6.83,6.87,6.75,6.77,917806.0,6.2686,6.3053,6.1951,6.2135,917806.0
2020-03-25 15:30:00,6.77,6.86,6.76,6.82,825873.0,6.2135,6.2961,6.2043,6.2594,825873.0
2020-03-25 15:40:00,6.82,6.86,6.75,6.77,894997.0,6.2594,6.2961,6.1951,6.2135,894997.0
2020-03-25 15:50:00,6.77,6.88,6.68,6.79,2833833.0,6.2135,6.3145,6.1309,6.2319,2833833.0
2020-03-26 09:30:00,6.88,6.99,6.75,6.79,1487949.0,6.3145,6.4154,6.1951,6.2319,1487949.0
2020-03-26 09:40:00,6.8,6.99,6.77,6.96,1100276.0,6.241,6.4154,6.2135,6.3879,1100276.0
2020-03-26 09:50:00,6.96,7.29,6.95,7.12,1475411.0,6.3879,6.6908,6.3787,6.5347,1475411.0
2020-03-26 10:00:00,7.13,7.2,6.99,7.16,919607.0,6.5439,6.6081,6.4154,6.5714,919607.0
2020-03-26 10:10:00,7.16,7.22,7.06,7.13,957204.0,6.5714,6.6265,6.4797,6.5439,957204.0
2020-03-26 10:20:00,7.14,7.22,7.08,7.11,729327.0,6.5531,6.6265,6.498,6.5255,729327.0
2020-03-26 10:30:00,7.11,7.2,7.09,7.18,743327.0,6.5255,6.6081,6.5072,6.5898,743327.0
2020-03-26 10:40:00,7.17,7.33,7.14,7.32,817097.0,6.5806,6.7275,6.5531,6.7183,817097.0
2020-03-26 10:50:00,7.31,7.36,7.22,7.34,729350.0,6.7091,6.755,6.6265,6.7366,729350.0
2020-03-26 11:00:00,7.33,7.35,7.22,7.28,727130.0,6.7275,6.7458,6.6265,6.6816,727130.0
2020-03-26 11:10:00,7.29,7.44,7.26,7.43,870983.0,6.6908,6.8284,6.6632,6.8192,870983.0
2020-03-26 11:20:00,7.43,7.45,7.35,7.43,559517.0,6.8192,6.8376,6.7458,6.8192,559517.0
2020-03-26 11:30:00,7.43,7.55,7.42,7.53,904744.0,6.8192,6.9294,6.8101,6.911,904744.0
2020-03-26 11:40:00,7.53,7.68,7.53,7.64,936309.0,6.911,7.0487,6.911,7.012,936309.0
2020-03-26 11:50:00,7.65,7.77,7.64,7.66,1025539.0,7.0212,7.1313,7.012,7.0303,1025539.0
2020-03-26 12:00:00,7.66,7.68,7.48,7.5,762074.0,7.0303,7.0487,6.8651,6.8835,762074.0
2020-03-26 12:10:00,7.52,7.57,7.41,7.42,696102.0,6.9018,6.9477,6.8009,6.8101,696102.0
2020-03-26 12:20:00,7.42,7.53,7.36,7.52,877375.0,6.8101,6.911,6.755,6.9018,877375.0
2020-03-26 12:30:00,7.52,7.55,7.36,7.43,680114.0,6.9018,6.9294,6.755,6.8192,680114.0
2020-03-26 12:40:00,7.44,7.45,7.32,7.39,630431.0,6.8284,6.8376,6.7183,6.7825,630431.0
2020-03-26 12:50:00,7.39,7.44,7.35,7.37,472868.0,6.7825,6.8284,6.7458,6.7642,472868.0
2020-03-26 13:00:00,7.37,7.43,7.3,7.32,501137.0,6.7642,6.8192,6.6999,6.7183,501137.0
2020-03-26 13:10:00,7.31,7.32,7.18,7.23,648027.0,6.7091,6.7183,6.5898,6.6357,648027.0
2020-03-26 13:20:00,7.24,7.25,6.95,7.12,1261766.0,6.6449,6.654,6.3787,6.5347,1261766.0
2020-03-26 13:30:00,7.11,7.12,7.01,7.07,593065.0,6.5255,6.5347,6.4338,6.4888,593065.0
2020-03-26 13:40:00,7.07,7.15,7.06,7.12,415747.0,6.4888,6.5623,6.4797,6.5347,415747.0
2020-03-26 13:50:00,7.12,7.2,7.07,7.1,437614.0,6.5347,6.6081,6.4888,6.5164,437614.0
2020-03-26 14:00:00,7.11,7.13,6.84,6.85,778255.0,6.5255,6.5439,6.2777,6.2869,778255.0
2020-03-26 14:10:00,6.85,7.0,6.78,6.93,915044.0,6.2869,6.4246,6.2227,6.3603,915044.0
2020-03-26 14:20:00,6.92,7.0,6.89,6.96,594008.0,6.3512,6.4246,6.3236,6.3879,594008.0
2020-03-26 14:30:00,6.97,7.06,6.93,7.03,587719.0,6.3971,6.4797,6.3603,6.4521,587719.0
2020-03-26 14:40:00,7.03,7.06,6.95,7.0,367405.0,6.4521,6.4797,6.3787,6.4246,367405.0
2020-03-26 14:50:00,7.0,7.03,6.96,7.0,321099.0,6.4246,6.4521,6.3879,6.4246,321099.0
2020-03-26 15:00:00,7.0,7.0,6.94,6.94,349024.0,6.4246,6.4246,6.3695,6.3695,349024.0
2020-03-26 15:10:00,6.95,6.96,6.87,6.88,473199.0,6.3787,6.3879,6.3053,6.3145,473199.0
2020-03-26 15:20:00,6.87,7.03,6.86,7.03,666836.0,6.3053,6.4521,6.2961,6.4521,666836.0
2020-03-26 15:30:00,7.03,7.08,6.87,6.94,818423.0,6.4521,6.498,6.3053,6.3695,818423.0
2020-03-26 15:40:00,6.94,6.98,6.86,6.88,543258.0,6.3695,6.4062,6.2961,6.3145,543258.0
2020-03-26 15:50:00,6.89,7.13,6.88,7.03,1679933.0,6.3236,6.5439,6.3145,6.4521,1679933.0
2020-03-27 09:30:00,6.57,6.81,6.31,6.57,2387976.0,6.0299,6.2502,5.7913,6.0299,2387976.0
2020-03-27 09:40:00,6.57,6.58,6.38,6.4,937209.0,6.0299,6.0391,5.8556,5.8739,937209.0
2020-03-27 09:50:00,6.41,6.5,6.4,6.46,880140.0,5.8831,5.9657,5.8739,5.929,880140.0
2020-03-27 10:00:00,6.47,6.5,6.41,6.5,599719.0,5.9382,5.9657,5.8831,5.9657,599719.0
2020-03-27 10:10:00,6.5,6.73,6.49,6.62,945378.0,5.9657,6.1768,5.9565,6.0758,945378.0
2020-03-27 10:20:00,6.62,6.68,6.59,6.62,534100.0,6.0758,6.1309,6.0483,6.0758,534100.0
2020-03-27 10:30:00,6.62,6.62,6.45,6.46,632088.0,6.0758,6.0758,5.9198,5.929,632088.0
2020-03-27 10:40:00,6.45,6.46,6.33,6.36,1210859.0,5.9198,5.929,5.8097,5.8372,1210859.0
2020-03-27 10:50:00,6.36,6.41,6.31,6.41,921805.0,5.8372,5.8831,5.7913,5.8831,921805.0
2020-03-27 11:00:00,6.41,6.43,6.33,6.35,694204.0,5.8831,5.9014,5.8097,5.828,694204.0
2020-03-27 11:10:00,6.35,6.37,6.3,6.35,1108199.0,5.828,5.8464,5.7821,5.828,1108199.0
2020-03-27 11:20:00,6.34,6.37,6.26,6.31,914662.0,5.8188,5.8464,5.7454,5.7913,914662.0
2020-03-27 11:30:00,6.31,6.31,6.26,6.27,592370.0,5.7913,5.7913,5.7454,5.7546,592370.0
2020-03-27 11:40:00,6.26,6.28,6.19,6.2,998007.0,5.7454,5.7638,5.6812,5.6904,998007.0
2020-03-27 11:50:00,6.19,6.28,6.18,6.24,919021.0,5.6812,5.7638,5.672,5.7271,919021.0
2020-03-27 12:00:00,6.24,6.25,6.21,6.21,314228.0,5.7271,5.7362,5.6995,5.6995,314228.0
2020-03-27 12:10:00,6.21,6.26,6.19,6.25,940104.0,5.6995,5.7454,5.6812,5.7362,940104.0
2020-03-27 12:20:00,6.26,6.31,6.24,6.28,1012688.0,5.7454,5.7913,5.7271,5.7638,1012688.0
2020-03-27 12:30:00,6.28,6.31,6.25,6.31,483262.0,5.7638,5.7913,5.7362,5.7913,483262.0
2020-03-27 12:40:00,6.31,6.37,6.3,6.35,963514.0,5.7913,5.8464,5.7821,5.828,963514.0
2020-03-27 12:50:00,6.35,6.4,6.34,6.37,411346.0,5.828,5.8739,5.8188,5.8464,411346.0
2020-03-27 13:00:00,6.37,6.37,6.28,6.29,471426.0,5.8464,5.8464,5.7638,5.773,471426.0
2020-03-27 13:10:00,6.29,6.35,6.27,6.35,512310.0,5.773,5.828,5.7546,5.828,512310.0
2020-03-27 13:20:00,6.35,6.42,6.34,6.42,645581.0,5.828,5.8923,5.8188,5.8923,645581.0
2020-03-27 13:30:00,6.42,6.48,6.39,6.47,855174.0,5.8923,5.9473,5.8647,5.9382,855174.0
2020-03-27 13:40:00,6.47,6.47,6.39,6.41,736785.0,5.9382,5.9382,5.8647,5.8831,736785.0
2020-03-27 13:50:00,6.42,6.45,6.4,6.41,338297.0,5.8923,5.9198,5.8739,5.8831,338297.0
2020-03-27 14:00:00,6.42,6.44,6.38,6.39,488289.0,5.8923,5.9106,5.8556,5.8647,488289.0
2020-03-27 14:10:00,6.39,6.4,6.35,6.37,671405.0,5.8647,5.8739,5.828,5.8464,671405.0
2020-03-27 14:20:00,6.37,6.38,6.36,6.37,328956.0,5.8464,5.8556,5.8372,5.8464,328956.0
2020-03-27 14:30:00,6.37,6.43,6.36,6.41,539426.0,5.8464,5.9014,5.8372,5.8831,539426.0
2020-03-27 14:40:00,6.41,6.41,6.37,6.4,368555.0,5.8831,5.8831,5.8464,5.8739,368555.0
2020-03-27 14:50:00,6.4,6.45,6.38,6.45,495413.0,5.8739,5.9198,5.8556,5.9198,495413.0
2020-03-27 15:00:00,6.45,6.45,6.39,6.41,540745.0,5.9198,5.9198,5.8647,5.8831,540745.0
2020-03-27 15:10:00,6.41,6.42,6.35,6.36,508615.0,5.8831,5.8923,5.828,5.8372,508615.0
2020-03-27 15:20:00,6.36,6.4,6.36,6.38,538257.0,5.8372,5.8739,5.8372,5.8556,538257.0
2020-03-27 15:30:00,6.38,6.39,6.36,6.37,449350.0,5.8556,5.8647,5.8372,5.8464,449350.0
2020-03-27 15:40:00,6.36,6.4,6.36,6.4,988989.0,5.8372,5.8739,5.8372,5.8739,988989.0
2020-03-27 15:50:00,6.4,6.58,6.38,6.39,2167526.0,5.8739,6.0391,5.8556,5.8647,2167526.0
2020-03-30 09:30:00,6.3,6.31,6.05,6.08,1465812.0,5.7821,5.7913,5.5527,5.5802,1465812.0
2020-03-30 09:40:00,6.08,6.14,6.03,6.12,934941.0,5.5802,5.6353,5.5343,5.6169,934941.0
2020-03-30 09:50:00,6.11,6.28,6.11,6.17,780664.0,5.6077,5.7638,5.6077,5.6628,780664.0
2020-03-30 10:00:00,6.18,6.2,6.09,6.11,766095.0,5.672,5.6904,5.5894,5.6077,766095.0
2020-03-30 10:10:00,6.11,6.23,6.1,6.21,681201.0,5.6077,5.7179,5.5986,5.6995,681201.0
2020-03-30 10:20:00,6.2,6.28,6.2,6.26,512570.0,5.6904,5.7638,5.6904,5.7454,512570.0
2020-03-30 10:30:00,6.27,6.36,6.26,6.32,488599.0,5.7546,5.8372,5.7454,5.8005,488599.0
2020-03-30 10:40:00,6.32,6.44,6.31,6.39,671193.0,5.8005,5.9106,5.7913,5.8647,671193.0
2020-03-30 10:50:00,6.39,6.39,6.3,6.38,410828.0,5.8647,5.8647,5.7821,5.8556,410828.0
2020-03-30 11:00:00,6.38,6.39,6.3,6.37,430634.0,5.8556,5.8647,5.7821,5.8464,430634.0
2020-03-30 11:10:00,6.38,6.5,6.37,6.5,397064.0,5.8556,5.9657,5.8464,5.9657,397064.0
2020-03-30 11:20:00,6.5,6.58,6.41,6.49,849443.0,5.9657,6.0391,5.8831,5.9565,849443.0
2020-03-30 11:30:00,6.49,6.5,6.48,6.5,517027.0,5.9565,5.9657,5.9473,5.9657,517027.0
2020-03-30 11:40:00,6.5,6.66,6.47,6.66,782697.0,5.9657,6.1125,5.9382,6.1125,782697.0
2020-03-30 11:50:00,6.66,6.67,6.54,6.54,807381.0,6.1125,6.1217,6.0024,6.0024,807381.0
2020-03-30 12:00:00,6.54,6.55,6.42,6.54,548160.0,6.0024,6.0116,5.8923,6.0024,548160.0
2020-03-30 12:10:00,6.54,6.59,6.44,6.52,530991.0,6.0024,6.0483,5.9106,5.984,530991.0
2020-03-30 12:20:00,6.52,6.53,6.46,6.46,520862.0,5.984,5.9932,5.929,5.929,520862.0
2020-03-30 12:30:00,6.47,6.47,6.41,6.45,284905.0,5.9382,5.9382,5.8831,5.9198,284905.0
2020-03-30 12:40:00,6.45,6.45,6.36,6.36,283077.0,5.9198,5.9198,5.8372,5.8372,283077.0
2020-03-30 12:50:00,6.36,6.45,6.36,6.44,374972.0,5.8372,5.9198,5.8372,5.9106,374972.0
2020-03-30 13:00:00,6.45,6.47,6.4,6.4,276744.0,5.9198,5.9382,5.8739,5.8739,276744.0
2020-03-30 13:10:00,6.4,6.44,6.4,6.41,238810.0,5.8739,5.9106,5.8739,5.8831,238810.0
2020-03-30 13:20:00,6.42,6.42,6.37,6.37,244901.0,5.8923,5.8923,5.8464,5.8464,244901.0
2020-03-30 13:30:00,6.37,6.38,6.27,6.33,475974.0,5.8464,5.8556,5.7546,5.8097,475974.0
2020-03-30 13:40:00,6.33,6.37,6.31,6.33,314849.0,5.8097,5.8464,5.7913,5.8097,314849.0
2020-03-30 13:50:00,6.33,6.34,6.27,6.29,329542.0,5.8097,5.8188,5.7546,5.773,329542.0
2020-03-30 14:00:00,6.29,6.29,6.25,6.26,557422.0,5.773,5.773,5.7362,5.7454,557422.0
2020-03-30 14:10:00,6.27,6.27,6.21,6.21,379126.0,5.7546,5.7546,5.6995,5.6995,379126.0
2020-03-30 14:20:00,6.21,6.35,6.18,6.35,1056131.0,5.6995,5.828,5.672,5.828,1056131.0
2020-03-30 14:30:00,6.35,6.37,6.3,6.31,353372.0,5.828,5.8464,5.7821,5.7913,353372.0
2020-03-30 14:40:00,6.31,6.39,6.3,6.33,632610.0,5.7913,5.8647,5.7821,5.8097,632610.0
2020-03-30 14:50:00,6.33,6.37,6.3,6.31,385396.0,5.8097,5.8464,5.7821,5.7913,385396.0
2020-03-30 15:00:00,6.31,6.35,6.3,6.33,639913.0,5.7913,5.828,5.7821,5.8097,639913.0
2020-03-30 15:10:00,6.33,6.39,6.3,6.3,740090.0,5.8097,5.8647,5.7821,5.7821,740090.0
2020-03-30 15:20:00,6.3,6.31,6.25,6.25,454653.0,5.7821,5.7913,5.7362,5.7362,454653.0
2020-03-30 15:30:00,6.25,6.26,6.21,6.24,613944.0,5.7362,5.7454,5.6995,5.7271,613944.0
2020-03-30 15:40:00,6.23,6.28,6.22,6.28,773009.0,5.7179,5.7638,5.7087,5.7638,773009.0
2020-03-30 15:50:00,6.28,6.45,6.27,6.37,2796518.0,5.7638,5.9198,5.7546,5.8464,2796518.0
2020-03-31 09:30:00,6.8,6.84,6.54,6.65,2417662.0,6.241,6.2777,6.0024,6.1034,2417662.0
2020-03-31 09:40:00,6.66,6.76,6.6,6.67,1561106.0,6.1125,6.2043,6.0575,6.1217,1561106.0
2020-03-31 09:50:00,6.66,6.67,6.54,6.65,1237699.0,6.1125,6.1217,6.0024,6.1034,1237699.0
2020-03-31 10:00:00,6.65,6.79,6.64,6.76,1777432.0,6.1034,6.2319,6.0942,6.2043,1777432.0
2020-03-31 10:10:00,6.76,6.9,6.75,6.9,1124162.0,6.2043,6.3328,6.1951,6.3328,1124162.0
2020-03-31 10:20:00,6.89,6.94,6.82,6.86,1137473.0,6.3236,6.3695,6.2594,6.2961,1137473.0
2020-03-31 10:30:00,6.86,6.89,6.75,6.75,705652.0,6.2961,6.3236,6.1951,6.1951,705652.0
2020-03-31 10:40:00,6.75,6.85,6.73,6.83,886482.0,6.1951,6.2869,6.1768,6.2686,886482.0
2020-03-31 10:50:00,6.83,6.99,6.8,6.96,1208302.0,6.2686,6.4154,6.241,6.3879,1208302.0
2020-03-31 11:00:00,6.97,6.97,6.83,6.85,707267.0,6.3971,6.3971,6.2686,6.2869,707267.0
2020-03-31 11:10:00,6.86,6.94,6.85,6.9,683946.0,6.2961,6.3695,6.2869,6.3328,683946.0
2020-03-31 11:20:00,6.91,6.93,6.86,6.9,462391.0,6.342,6.3603,6.2961,6.3328,462391.0
2020-03-31 11:30:00,6.89,6.97,6.87,6.94,863244.0,6.3236,6.3971,6.3053,6.3695,863244.0
2020-03-31 11:40:00,6.95,6.97,6.85,6.87,675856.0,6.3787,6.3971,6.2869,6.3053,675856.0
2020-03-31 11:50:00,6.88,6.95,6.86,6.94,479658.0,6.3145,6.3787,6.2961,6.3695,479658.0
2020-03-31 12:00:00,6.95,6.97,6.92,6.96,522927.0,6.3787,6.3971,6.3512,6.3879,522927.0
2020-03-31 12:10:00,6.96,6.97,6.85,6.87,736847.0,6.3879,6.3971,6.2869,6.3053,736847.0
2020-03-31 12:20:00,6.88,6.9,6.83,6.88,581105.0,6.3145,6.3328,6.2686,6.3145,581105.0
2020-03-31 12:30:00,6.88,6.9,6.79,6.79,613095.0,6.3145,6.3328,6.2319,6.2319,613095.0
2020-03-31 12:40:00,6.79,6.83,6.75,6.8,486690.0,6.2319,6.2686,6.1951,6.241,486690.0
2020-03-31 12:50:00,6.8,6.8,6.66,6.7,546660.0,6.241,6.241,6.1125,6.1493,546660.0
2020-03-31 13:00:00,6.7,6.75,6.66,6.74,539813.0,6.1493,6.1951,6.1125,6.186,539813.0
2020-03-31 13:10:00,6.73,6.74,6.66,6.68,582371.0,6.1768,6.186,6.1125,6.1309,582371.0
2020-03-31 13:20:00,6.69,6.71,6.65,6.71,364136.0,6.1401,6.1584,6.1034,6.1584,364136.0
2020-03-31 13:30:00,6.71,6.8,6.68,6.78,471568.0,6.1584,6.241,6.1309,6.2227,471568.0
2020-03-31 13:40:00,6.77,6.84,6.73,6.83,599933.0,6.2135,6.2777,6.1768,6.2686,599933.0
2020-03-31 13:50:00,6.83,6.84,6.76,6.82,364265.0,6.2686,6.2777,6.2043,6.2594,364265.0
2020-03-31 14:00:00,6.81,6.83,6.76,6.81,361051.0,6.2502,6.2686,6.2043,6.2502,361051.0
2020-03-31 14:10:00,6.81,6.82,6.73,6.75,371828.0,6.2502,6.2594,6.1768,6.1951,371828.0
2020-03-31 14:20:00,6.75,6.75,6.68,6.74,560130.0,6.1951,6.1951,6.1309,6.186,560130.0
2020-03-31 14:30:00,6.73,6.87,6.73,6.87,501637.0,6.1768,6.3053,6.1768,6.3053,501637.0
2020-03-31 14:40:00,6.86,6.9,6.83,6.83,564389.0,6.2961,6.3328,6.2686,6.2686,564389.0
2020-03-31 14:50:00,6.83,6.9,6.82,6.88,448294.0,6.2686,6.3328,6.2594,6.3145,448294.0
2020-03-31 15:00:00,6.88,6.92,6.83,6.85,554782.0,6.3145,6.3512,6.2686,6.2869,554782.0
2020-03-31 15:10:00,6.85,6.85,6.76,6.76,755606.0,6.2869,6.2869,6.2043,6.2043,755606.0
2020-03-31 15:20:00,6.77,6.78,6.72,6.74,827000.0,6.2135,6.2227,6.1676,6.186,827000.0
2020-03-31 15:30:00,6.74,6.76,6.7,6.75,713676.0,6.186,6.2043,6.1493,6.1951,713676.0
2020-03-31 15:40:00,6.75,6.8,6.73,6.74,796798.0,6.1951,6.241,6.1768,6.186,796798.0
2020-03-31 15:50:00,6.74,6.9,6.73,6.85,1920538.0,6.186,6.3328,6.1768,6.2869,1920538.0
2020-04-01 09:30:00,6.61,6.7,6.32,6.47,1745021.0,6.0666,6.1493,5.8005,5.9382,1745021.0
2020-04-01 09:40:00,6.47,6.53,6.38,6.42,899786.0,5.9382,5.9932,5.8556,5.8923,899786.0
2020-04-01 09:50:00,6.42,6.5,6.41,6.42,468991.0,5.8923,5.9657,5.8831,5.8923,468991.0
2020-04-01 10:00:00,6.43,6.45,6.35,6.41,557812.0,5.9014,5.9198,5.828,5.8831,557812.0
2020-04-01 10:10:00,6.42,6.48,6.38,6.45,372115.0,5.8923,5.9473,5.8556,5.9198,372115.0
2020-04-01 10:20:00,6.45,6.49,6.4,6.42,337872.0,5.9198,5.9565,5.8739,5.8923,337872.0
2020-04-01 10:30:00,6.42,6.47,6.4,6.44,371525.0,5.8923,5.9382,5.8739,5.9106,371525.0
2020-04-01 10:40:00,6.43,6.49,6.41,6.44,610395.0,5.9014,5.9565,5.8831,5.9106,610395.0
2020-04-01 10:50:00,6.45,6.5,6.43,6.48,529663.0,5.9198,5.9657,5.9014,5.9473,529663.0
2020-04-01 11:00:00,6.48,6.59,6.47,6.58,566878.0,5.9473,6.0483,5.9382,6.0391,566878.0
2020-04-01 11:10:00,6.58,6.6,6.49,6.51,513185.0,6.0391,6.0575,5.9565,5.9749,513185.0
2020-04-01 11:20:00,6.5,6.51,6.37,6.38,567733.0,5.9657,5.9749,5.8464,5.8556,567733.0
2020-04-01 11:30:00,6.38,6.51,6.37,6.42,832018.0,5.8556,5.9749,5.8464,5.8923,832018.0
2020-04-01 11:40:00,6.42,6.46,6.4,6.44,228231.0,5.8923,5.929,5.8739,5.9106,228231.0
2020-04-01 11:50:00,6.45,6.48,6.41,6.48,439595.0,5.9198,5.9473,5.8831,5.9473,439595.0
2020-04-01 12:00:00,6.48,6.48,6.34,6.36,513479.0,5.9473,5.9473,5.8188,5.8372,513479.0
2020-04-01 12:10:00,6.36,6.38,6.28,6.32,710909.0,5.8372,5.8556,5.7638,5.8005,710909.0
2020-04-01 12:20:00,6.32,6.32,6.25,6.28,551391.0,5.8005,5.8005,5.7362,5.7638,551391.0
2020-04-01 12:30:00,6.28,6.34,6.27,6.31,443123.0,5.7638,5.8188,5.7546,5.7913,443123.0
2020-04-01 12:40:00,6.31,6.32,6.26,6.27,335899.0,5.7913,5.8005,5.7454,5.7546,335899.0
2020-04-01 12:50:00,6.27,6.34,6.23,6.31,792613.0,5.7546,5.8188,5.7179,5.7913,792613.0
2020-04-01 13:00:00,6.31,6.37,6.28,6.32,364724.0,5.7913,5.8464,5.7638,5.8005,364724.0
2020-04-01 13:10:00,6.32,6.33,6.29,6.3,221709.0,5.8005,5.8097,5.773,5.7821,221709.0
2020-04-01 13:20:00,6.3,6.42,6.29,6.42,479826.0,5.7821,5.8923,5.773,5.8923,479826.0
2020-04-01 13:30:00,6.42,6.44,6.39,6.42,487978.0,5.8923,5.9106,5.8647,5.8923,487978.0
2020-04-01 13:40:00,6.41,6.5,6.41,6.47,481081.0,5.8831,5.9657,5.8831,5.9382,481081.0
2020-04-01 13:50:00,6.47,6.64,6.46,6.6,1060476.0,5.9382,6.0942,5.929,6.0575,1060476.0
2020-04-01 14:00:00,6.6,6.68,6.58,6.68,500546.0,6.0575,6.1309,6.0391,6.1309,500546.0
2020-04-01 14:10:00,6.68,6.68,6.58,6.63,603902.0,6.1309,6.1309,6.0391,6.085,603902.0
2020-04-01 14:20:00,6.63,6.65,6.57,6.59,582751.0,6.085,6.1034,6.0299,6.0483,582751.0
2020-04-01 14:30:00,6.59,6.65,6.54,6.64,472761.0,6.0483,6.1034,6.0024,6.0942,472761.0
2020-04-01 14:40:00,6.63,6.64,6.57,6.57,491518.0,6.085,6.0942,6.0299,6.0299,491518.0
2020-04-01 14:50:00,6.57,6.57,6.52,6.54,440148.0,6.0299,6.0299,5.984,6.0024,440148.0
2020-04-01 15:00:00,6.54,6.59,6.52,6.55,464439.0,6.0024,6.0483,5.984,6.0116,464439.0
2020-04-01 15:10:00,6.54,6.57,6.51,6.57,348795.0,6.0024,6.0299,5.9749,6.0299,348795.0
2020-04-01 15:20:00,6.57,6.58,6.52,6.52,369872.0,6.0299,6.0391,5.984,5.984,369872.0
2020-04-01 15:30:00,6.53,6.56,6.51,6.53,773301.0,5.9932,6.0208,5.9749,5.9932,773301.0
2020-04-01 15:40:00,6.53,6.58,6.52,6.58,830844.0,5.9932,6.0391,5.984,6.0391,830844.0
2020-04-01 15:50:00,6.58,6.66,6.54,6.6,2493719.0,6.0391,6.1125,6.0024,6.0575,2493719.0
2020-04-02 09:30:00,6.81,6.97,6.8,6.89,1860350.0,6.2502,6.3971,6.241,6.3236,1860350.0
2020-04-02 09:40:00,6.89,6.95,6.76,6.77,1165960.0,6.3236,6.3787,6.2043,6.2135,1165960.0
2020-04-02 09:50:00,6.77,6.95,6.76,6.94,766833.0,6.2135,6.3787,6.2043,6.3695,766833.0
2020-04-02 10:00:00,6.95,7.09,6.89,7.09,1271450.0,6.3787,6.5072,6.3236,6.5072,1271450.0
2020-04-02 10:10:00,7.09,7.14,7.02,7.06,878409.0,6.5072,6.5531,6.4429,6.4797,878409.0
2020-04-02 10:20:00,7.07,7.18,6.98,7.15,842615.0,6.4888,6.5898,6.4062,6.5623,842615.0
2020-04-02 10:30:00,7.15,7.96,7.09,7.94,3632881.0,6.5623,7.3057,6.5072,7.2873,3632881.0
2020-04-02 10:40:00,7.92,8.2,7.61,7.61,3738573.0,7.269,7.5259,6.9844,6.9844,3738573.0
2020-04-02 10:50:00,7.6,7.88,7.59,7.81,1655958.0,6.9753,7.2323,6.9661,7.168,1655958.0
2020-04-02 11:00:00,7.81,7.88,7.37,7.56,2134225.0,7.168,7.2323,6.7642,6.9386,2134225.0
2020-04-02 11:10:00,7.56,7.61,7.43,7.45,1273412.0,6.9386,6.9844,6.8192,6.8376,1273412.0
2020-04-02 11:20:00,7.44,7.5,7.24,7.31,1296584.0,6.8284,6.8835,6.6449,6.7091,1296584.0
2020-04-02 11:30:00,7.31,7.38,7.26,7.34,1182619.0,6.7091,6.7734,6.6632,6.7366,1182619.0
2020-04-02 11:40:00,7.34,7.52,7.32,7.49,1000187.0,6.7366,6.9018,6.7183,6.8743,1000187.0
2020-04-02 11:50:00,7.49,7.7,7.48,7.62,1329999.0,6.8743,7.067,6.8651,6.9936,1329999.0
2020-04-02 12:00:00,7.62,7.78,7.58,7.66,1142051.0,6.9936,7.1405,6.9569,7.0303,1142051.0
2020-04-02 12:10:00,7.65,7.82,7.6,7.76,1381936.0,7.0212,7.1772,6.9753,7.1221,1381936.0
2020-04-02 12:20:00,7.75,7.8,7.67,7.7,1046881.0,7.1129,7.1588,7.0395,7.067,1046881.0
2020-04-02 12:30:00,7.7,7.74,7.66,7.72,646827.0,7.067,7.1038,7.0303,7.0854,646827.0
2020-04-02 12:40:00,7.72,7.78,7.67,7.72,698772.0,7.0854,7.1405,7.0395,7.0854,698772.0
2020-04-02 12:50:00,7.72,7.81,7.7,7.76,780440.0,7.0854,7.168,7.067,7.1221,780440.0
2020-04-02 13:00:00,7.77,7.79,7.64,7.68,984758.0,7.1313,7.1497,7.012,7.0487,984758.0
2020-04-02 13:10:00,7.68,7.71,7.46,7.46,956261.0,7.0487,7.0762,6.8468,6.8468,956261.0
2020-04-02 13:20:00,7.47,7.61,7.4,7.41,703696.0,6.856,6.9844,6.7917,6.8009,703696.0
2020-04-02 13:30:00,7.4,7.45,7.35,7.38,619714.0,6.7917,6.8376,6.7458,6.7734,619714.0
2020-04-02 13:40:00,7.39,7.48,7.38,7.41,639317.0,6.7825,6.8651,6.7734,6.8009,639317.0
2020-04-02 13:50:00,7.4,7.46,7.38,7.38,529640.0,6.7917,6.8468,6.7734,6.7734,529640.0
2020-04-02 14:00:00,7.38,7.4,7.28,7.29,854579.0,6.7734,6.7917,6.6816,6.6908,854579.0
2020-04-02 14:10:00,7.29,7.42,7.26,7.28,1222251.0,6.6908,6.8101,6.6632,6.6816,1222251.0
2020-04-02 14:20:00,7.29,7.44,7.25,7.41,791905.0,6.6908,6.8284,6.654,6.8009,791905.0
2020-04-02 14:30:00,7.41,7.47,7.36,7.43,504449.0,6.8009,6.856,6.755,6.8192,504449.0
2020-04-02 14:40:00,7.43,7.44,7.35,7.39,422704.0,6.8192,6.8284,6.7458,6.7825,422704.0
2020-04-02 14:50:00,7.39,7.55,7.38,7.53,642334.0,6.7825,6.9294,6.7734,6.911,642334.0
2020-04-02 15:00:00,7.53,7.59,7.44,7.51,810406.0,6.911,6.9661,6.8284,6.8927,810406.0
2020-04-02 15:10:00,7.5,7.56,7.45,7.49,826131.0,6.8835,6.9386,6.8376,6.8743,826131.0
2020-04-02 15:20:00,7.49,7.53,7.46,7.51,760269.0,6.8743,6.911,6.8468,6.8927,760269.0
2020-04-02 15:30:00,7.51,7.54,7.38,7.39,810005.0,6.8927,6.9202,6.7734,6.7825,810005.0
2020-04-02 15:40:00,7.39,7.52,7.35,7.37,1248097.0,6.7825,6.9018,6.7458,6.7642,1248097.0
2020-04-02 15:50:00,7.38,7.53,7.33,7.51,2448140.0,6.7734,6.911,6.7275,6.8927,2448140.0
2020-04-03 09:30:00,7.83,8.03,7.75,7.83,2524497.0,7.1864,7.3699,7.1129,7.1864,2524497.0
2020-04-03 09:40:00,7.83,7.95,7.56,7.57,1713309.0,7.1864,7.2965,6.9386,6.9477,1713309.0
2020-04-03 09:50:00,7.56,7.7,7.52,7.61,1273073.0,6.9386,7.067,6.9018,6.9844,1273073.0
2020-04-03 10:00:00,7.62,7.73,7.57,7.67,1023785.0,6.9936,7.0946,6.9477,7.0395,1023785.0
2020-04-03 10:10:00,7.67,7.68,7.42,7.43,1458797.0,7.0395,7.0487,6.8101,6.8192,1458797.0
2020-04-03 10:20:00,7.42,7.58,7.39,7.54,1055129.0,6.8101,6.9569,6.7825,6.9202,1055129.0
2020-04-03 10:30:00,7.54,7.57,7.34,7.37,854355.0,6.9202,6.9477,6.7366,6.7642,854355.0
2020-04-03 10:40:00,7.37,7.61,7.36,7.57,905520.0,6.7642,6.9844,6.755,6.9477,905520.0
2020-04-03 10:50:00,7.57,7.63,7.51,7.56,981482.0,6.9477,7.0028,6.8927,6.9386,981482.0
2020-04-03 11:00:00,7.56,7.61,7.54,7.6,376257.0,6.9386,6.9844,6.9202,6.9753,376257.0
2020-04-03 11:10:00,7.61,7.65,7.53,7.58,478155.0,6.9844,7.0212,6.911,6.9569,478155.0
2020-04-03 11:20:00,7.57,7.6,7.47,7.54,501785.0,6.9477,6.9753,6.856,6.9202,501785.0
2020-04-03 11:30:00,7.54,7.61,7.53,7.58,471416.0,6.9202,6.9844,6.911,6.9569,471416.0
2020-04-03 11:40:00,7.58,7.59,7.42,7.42,504538.0,6.9569,6.9661,6.8101,6.8101,504538.0
2020-04-03 11:50:00,7.42,7.53,7.41,7.49,546248.0,6.8101,6.911,6.8009,6.8743,546248.0
2020-04-03 12:00:00,7.5,7.52,7.43,7.46,405515.0,6.8835,6.9018,6.8192,6.8468,405515.0
2020-04-03 12:10:00,7.46,7.46,7.35,7.39,488609.0,6.8468,6.8468,6.7458,6.7825,488609.0
2020-04-03 12:20:00,7.39,7.42,7.35,7.38,428383.0,6.7825,6.8101,6.7458,6.7734,428383.0
2020-04-03 12:30:00,7.38,7.57,7.37,7.56,1302162.0,6.7734,6.9477,6.7642,6.9386,1302162.0
2020-04-03 12:40:00,7.57,7.57,7.39,7.42,497045.0,6.9477,6.9477,6.7825,6.8101,497045.0
2020-04-03 12:50:00,7.42,7.48,7.4,7.44,450028.0,6.8101,6.8651,6.7917,6.8284,450028.0
2020-04-03 13:00:00,7.44,7.52,7.4,7.5,550477.0,6.8284,6.9018,6.7917,6.8835,550477.0
2020-04-03 13:10:00,7.51,7.55,7.47,7.51,719035.0,6.8927,6.9294,6.856,6.8927,719035.0
2020-04-03 13:20:00,7.51,7.52,7.37,7.4,633648.0,6.8927,6.9018,6.7642,6.7917,633648.0
2020-04-03 13:30:00,7.39,7.44,7.37,7.4,464485.0,6.7825,6.8284,6.7642,6.7917,464485.0
2020-04-03 13:40:00,7.4,7.51,7.36,7.48,554358.0,6.7917,6.8927,6.755,6.8651,554358.0
2020-04-03 13:50:00,7.49,7.51,7.43,7.47,505349.0,6.8743,6.8927,6.8192,6.856,505349.0
2020-04-03 14:00:00,7.47,7.54,7.46,7.49,465437.0,6.856,6.9202,6.8468,6.8743,465437.0
2020-04-03 14:10:00,7.5,7.52,7.46,7.5,411691.0,6.8835,6.9018,6.8468,6.8835,411691.0
2020-04-03 14:20:00,7.51,7.65,7.5,7.65,943484.0,6.8927,7.0212,6.8835,7.0212,943484.0
2020-04-03 14:30:00,7.64,7.65,7.58,7.61,705313.0,7.012,7.0212,6.9569,6.9844,705313.0
2020-04-03 14:40:00,7.62,7.67,7.56,7.62,659595.0,6.9936,7.0395,6.9386,6.9936,659595.0
2020-04-03 14:50:00,7.63,7.7,7.6,7.65,584867.0,7.0028,7.067,6.9753,7.0212,584867.0
2020-04-03 15:00:00,7.65,7.71,7.57,7.62,872339.0,7.0212,7.0762,6.9477,6.9936,872339.0
2020-04-03 15:10:00,7.61,7.68,7.55,7.63,656580.0,6.9844,7.0487,6.9294,7.0028,656580.0
2020-04-03 15:20:00,7.64,7.65,7.56,7.65,704727.0,7.012,7.0212,6.9386,7.0212,704727.0
2020-04-03 15:30:00,7.65,7.69,7.54,7.58,1618210.0,7.0212,7.0579,6.9202,6.9569,1618210.0
2020-04-03 15:40:00,7.58,7.64,7.51,7.64,1166312.0,6.9569,7.012,6.8927,7.012,1166312.0
2020-04-03 15:50:00,7.64,7.7,7.56,7.62,2524998.0,7.012,7.067,6.9386,6.9936,2524998.0
2020-04-06 09:30:00,7.83,7.96,7.61,7.83,1824801.0,7.1864,7.3057,6.9844,7.1864,1824801.0
2020-04-06 09:40:00,7.84,7.97,7.78,7.82,780656.0,7.1955,7.3149,7.1405,7.1772,780656.0
2020-04-06 09:50:00,7.81,7.97,7.81,7.83,776996.0,7.168,7.3149,7.168,7.1864,776996.0
2020-04-06 10:00:00,7.83,7.87,7.75,7.79,550845.0,7.1864,7.2231,7.1129,7.1497,550845.0
2020-04-06 10:10:00,7.79,7.95,7.76,7.94,685702.0,7.1497,7.2965,7.1221,7.2873,685702.0
2020-04-06 10:20:00,7.95,7.97,7.8,7.81,642953.0,7.2965,7.3149,7.1588,7.168,642953.0
2020-04-06 10:30:00,7.81,7.83,7.66,7.72,1082661.0,7.168,7.1864,7.0303,7.0854,1082661.0
2020-04-06 10:40:00,7.72,7.78,7.69,7.77,602607.0,7.0854,7.1405,7.0579,7.1313,602607.0
2020-04-06 10:50:00,7.78,7.86,7.74,7.81,493168.0,7.1405,7.2139,7.1038,7.168,493168.0
2020-04-06 11:00:00,7.82,7.83,7.73,7.77,444073.0,7.1772,7.1864,7.0946,7.1313,444073.0
2020-04-06 11:10:00,7.77,7.81,7.74,7.77,357087.0,7.1313,7.168,7.1038,7.1313,357087.0
2020-04-06 11:20:00,7.77,7.83,7.74,7.83,325312.0,7.1313,7.1864,7.1038,7.1864,325312.0
2020-04-06 11:30:00,7.83,7.92,7.83,7.91,441867.0,7.1864,7.269,7.1864,7.2598,441867.0
2020-04-06 11:40:00,7.91,7.97,7.85,7.92,854212.0,7.2598,7.3149,7.2047,7.269,854212.0
2020-04-06 11:50:00,7.93,7.93,7.83,7.83,439230.0,7.2781,7.2781,7.1864,7.1864,439230.0
2020-04-06 12:00:00,7.84,7.87,7.8,7.86,302943.0,7.1955,7.2231,7.1588,7.2139,302943.0
2020-04-06 12:10:00,7.86,7.93,7.83,7.92,315353.0,7.2139,7.2781,7.1864,7.269,315353.0
2020-04-06 12:20:00,7.92,7.98,7.91,7.93,401996.0,7.269,7.324,7.2598,7.2781,401996.0
2020-04-06 12:30:00,7.92,7.93,7.83,7.85,536719.0,7.269,7.2781,7.1864,7.2047,536719.0
2020-04-06 12:40:00,7.85,7.87,7.83,7.83,257945.0,7.2047,7.2231,7.1864,7.1864,257945.0
2020-04-06 12:50:00,7.83,7.86,7.8,7.86,310095.0,7.1864,7.2139,7.1588,7.2139,310095.0
2020-04-06 13:00:00,7.86,7.88,7.82,7.85,290438.0,7.2139,7.2323,7.1772,7.2047,290438.0
2020-04-06 13:10:00,7.85,7.87,7.82,7.85,250311.0,7.2047,7.2231,7.1772,7.2047,250311.0
2020-04-06 13:20:00,7.86,7.9,7.85,7.89,275884.0,7.2139,7.2506,7.2047,7.2414,275884.0
2020-04-06 13:30:00,7.9,7.93,7.87,7.93,425315.0,7.2506,7.2781,7.2231,7.2781,425315.0
2020-04-06 13:40:00,7.92,8.0,7.92,7.98,877466.0,7.269,7.3424,7.269,7.324,877466.0
2020-04-06 13:50:00,7.97,7.98,7.89,7.91,491327.0,7.3149,7.324,7.2414,7.2598,491327.0
2020-04-06 14:00:00,7.9,7.91,7.77,7.79,535587.0,7.2506,7.2598,7.1313,7.1497,535587.0
2020-04-06 14:10:00,7.8,7.89,7.78,7.88,406730.0,7.1588,7.2414,7.1405,7.2323,406730.0
2020-04-06 14:20:00,7.88,7.93,7.87,7.89,301005.0,7.2323,7.2781,7.2231,7.2414,301005.0
2020-04-06 14:30:00,7.9,7.92,7.85,7.88,351421.0,7.2506,7.269,7.2047,7.2323,351421.0
2020-04-06 14:40:00,7.88,7.94,7.86,7.93,332801.0,7.2323,7.2873,7.2139,7.2781,332801.0
2020-04-06 14:50:00,7.93,7.97,7.92,7.93,339019.0,7.2781,7.3149,7.269,7.2781,339019.0
2020-04-06 15:00:00,7.93,7.94,7.86,7.89,492740.0,7.2781,7.2873,7.2139,7.2414,492740.0
2020-04-06 15:10:00,7.88,7.89,7.82,7.83,388917.0,7.2323,7.2414,7.1772,7.1864,388917.0
2020-04-06 15:20:00,7.83,7.91,7.81,7.87,394277.0,7.1864,7.2598,7.168,7.2231,394277.0
2020-04-06 15:30:00,7.87,7.93,7.85,7.91,559325.0,7.2231,7.2781,7.2047,7.2598,559325.0
2020-04-06 15:40:00,7.92,7.96,7.88,7.94,985025.0,7.269,7.3057,7.2323,7.2873,985025.0
2020-04-06 15:50:00,7.94,8.0,7.9,7.9,2816519.0,7.2873,7.3424,7.2506,7.2506,2816519.0
2020-04-07 09:30:00,8.55,8.69,8.37,8.38,2367764.0,7.8472,7.9757,7.682,7.6912,2367764.0
2020-04-07 09:40:00,8.38,8.53,8.31,8.47,1380388.0,7.6912,7.8288,7.6269,7.7738,1380388.0
2020-04-07 09:50:00,8.47,8.79,8.45,8.79,2046397.0,7.7738,8.0674,7.7554,8.0674,2046397.0
2020-04-07 10:00:00,8.79,8.83,8.51,8.55,2133378.0,8.0674,8.1042,7.8105,7.8472,2133378.0
2020-04-07 10:10:00,8.53,8.63,8.32,8.38,1566446.0,7.8288,7.9206,7.6361,7.6912,1566446.0
2020-04-07 10:20:00,8.39,8.47,8.24,8.3,1418087.0,7.7003,7.7738,7.5627,7.6177,1418087.0
2020-04-07 10:30:00,8.31,8.48,8.29,8.42,1233692.0,7.6269,7.7829,7.6085,7.7279,1233692.0
2020-04-07 10:40:00,8.42,8.46,8.24,8.25,1037443.0,7.7279,7.7646,7.5627,7.5718,1037443.0
2020-04-07 10:50:00,8.26,8.39,8.19,8.36,826760.0,7.581,7.7003,7.5168,7.6728,826760.0
2020-04-07 11:00:00,8.36,8.52,8.32,8.45,898408.0,7.6728,7.8196,7.6361,7.7554,898408.0
2020-04-07 11:10:00,8.45,8.55,8.38,8.38,765014.0,7.7554,7.8472,7.6912,7.6912,765014.0
2020-04-07 11:20:00,8.39,8.41,8.28,8.39,624324.0,7.7003,7.7187,7.5994,7.7003,624324.0
2020-04-07 11:30:00,8.39,8.44,8.35,8.42,529105.0,7.7003,7.7462,7.6636,7.7279,529105.0
2020-04-07 11:40:00,8.43,8.45,8.37,8.4,568988.0,7.737,7.7554,7.682,7.7095,568988.0
2020-04-07 11:50:00,8.4,8.44,8.36,8.37,483982.0,7.7095,7.7462,7.6728,7.682,483982.0
2020-04-07 12:00:00,8.38,8.44,8.37,8.43,736221.0,7.6912,7.7462,7.682,7.737,736221.0
2020-04-07 12:10:00,8.43,8.48,8.4,8.45,647802.0,7.737,7.7829,7.7095,7.7554,647802.0
2020-04-07 12:20:00,8.45,8.46,8.41,8.44,432360.0,7.7554,7.7646,7.7187,7.7462,432360.0
2020-04-07 12:30:00,8.43,8.48,8.37,8.39,775554.0,7.737,7.7829,7.682,7.7003,775554.0
2020-04-07 12:40:00,8.39,8.45,8.36,8.42,420897.0,7.7003,7.7554,7.6728,7.7279,420897.0
2020-04-07 12:50:00,8.41,8.43,8.32,8.33,364709.0,7.7187,7.737,7.6361,7.6453,364709.0
2020-04-07 13:00:00,8.33,8.36,8.31,8.31,444424.0,7.6453,7.6728,7.6269,7.6269,444424.0
2020-04-07 13:10:00,8.32,8.33,8.11,8.16,979074.0,7.6361,7.6453,7.4433,7.4892,979074.0
2020-04-07 13:20:00,8.17,8.26,8.11,8.26,456081.0,7.4984,7.581,7.4433,7.581,456081.0
2020-04-07 13:30:00,8.26,8.32,8.22,8.24,864007.0,7.581,7.6361,7.5443,7.5627,864007.0
2020-04-07 13:40:00,8.25,8.26,8.17,8.18,551774.0,7.5718,7.581,7.4984,7.5076,551774.0
2020-04-07 13:50:00,8.19,8.22,8.13,8.2,445045.0,7.5168,7.5443,7.4617,7.5259,445045.0
2020-04-07 14:00:00,8.2,8.2,8.02,8.09,629807.0,7.5259,7.5259,7.3607,7.425,629807.0
2020-04-07 14:10:00,8.09,8.18,8.02,8.07,854625.0,7.425,7.5076,7.3607,7.4066,854625.0
2020-04-07 14:20:00,8.07,8.16,8.02,8.1,739642.0,7.4066,7.4892,7.3607,7.4342,739642.0
2020-04-07 14:30:00,8.1,8.14,8.03,8.03,424430.0,7.4342,7.4709,7.3699,7.3699,424430.0
2020-04-07 14:40:00,8.03,8.06,7.97,7.99,1118618.0,7.3699,7.3975,7.3149,7.3332,1118618.0
2020-04-07 14:50:00,7.99,7.99,7.78,7.88,1097834.0,7.3332,7.3332,7.1405,7.2323,1097834.0
2020-04-07 15:00:00,7.89,8.05,7.88,8.03,576334.0,7.2414,7.3883,7.2323,7.3699,576334.0
2020-04-07 15:10:00,8.03,8.09,7.97,7.97,1039098.0,7.3699,7.425,7.3149,7.3149,1039098.0
2020-04-07 15:20:00,7.98,8.03,7.91,7.95,690097.0,7.324,7.3699,7.2598,7.2965,690097.0
2020-04-07 15:30:00,7.95,8.1,7.92,8.09,1138505.0,7.2965,7.4342,7.269,7.425,1138505.0
2020-04-07 15:40:00,8.1,8.19,8.09,8.18,1130068.0,7.4342,7.5168,7.425,7.5076,1130068.0
2020-04-07 15:50:00,8.19,8.19,8.02,8.04,2214380.0,7.5168,7.5168,7.3607,7.3791,2214380.0
2020-04-08 09:30:00,8.3,8.63,8.3,8.5,1694330.0,7.6177,7.9206,7.6177,7.8013,1694330.0
2020-04-08 09:40:00,8.5,8.57,8.4,8.41,841819.0,7.8013,7.8655,7.7095,7.7187,841819.0
2020-04-08 09:50:00,8.4,8.46,8.33,8.4,931748.0,7.7095,7.7646,7.6453,7.7095,931748.0
2020-04-08 10:00:00,8.4,8.46,8.28,8.33,679961.0,7.7095,7.7646,7.5994,7.6453,679961.0
2020-04-08 10:10:00,8.33,8.42,8.31,8.42,436586.0,7.6453,7.7279,7.6269,7.7279,436586.0
2020-04-08 10:20:00,8.41,8.49,8.34,8.47,405400.0,7.7187,7.7921,7.6544,7.7738,405400.0
2020-04-08 10:30:00,8.48,8.54,8.36,8.37,416002.0,7.7829,7.838,7.6728,7.682,416002.0
2020-04-08 10:40:00,8.37,8.39,8.3,8.32,530279.0,7.682,7.7003,7.6177,7.6361,530279.0
2020-04-08 10:50:00,8.32,8.41,8.28,8.39,610800.0,7.6361,7.7187,7.5994,7.7003,610800.0
2020-04-08 11:00:00,8.38,8.43,8.35,8.4,342867.0,7.6912,7.737,7.6636,7.7095,342867.0
2020-04-08 11:10:00,8.4,8.5,8.4,8.41,625647.0,7.7095,7.8013,7.7095,7.7187,625647.0
2020-04-08 11:20:00,8.41,8.42,8.31,8.34,784343.0,7.7187,7.7279,7.6269,7.6544,784343.0
2020-04-08 11:30:00,8.34,8.44,8.27,8.43,691779.0,7.6544,7.7462,7.5902,7.737,691779.0
2020-04-08 11:40:00,8.42,8.46,8.37,8.42,350189.0,7.7279,7.7646,7.682,7.7279,350189.0
2020-04-08 11:50:00,8.42,8.42,8.34,8.36,335644.0,7.7279,7.7279,7.6544,7.6728,335644.0
2020-04-08 12:00:00,8.36,8.39,8.34,8.36,290600.0,7.6728,7.7003,7.6544,7.6728,290600.0
2020-04-08 12:10:00,8.37,8.47,8.35,8.44,537164.0,7.682,7.7738,7.6636,7.7462,537164.0
2020-04-08 12:20:00,8.44,8.47,8.41,8.41,318539.0,7.7462,7.7738,7.7187,7.7187,318539.0
2020-04-08 12:30:00,8.41,8.44,8.36,8.43,430987.0,7.7187,7.7462,7.6728,7.737,430987.0
2020-04-08 12:40:00,8.44,8.44,8.38,8.41,302350.0,7.7462,7.7462,7.6912,7.7187,302350.0
2020-04-08 12:50:00,8.41,8.42,8.36,8.38,350389.0,7.7187,7.7279,7.6728,7.6912,350389.0
2020-04-08 13:00:00,8.38,8.4,8.3,8.33,504160.0,7.6912,7.7095,7.6177,7.6453,504160.0
2020-04-08 13:10:00,8.33,8.39,8.3,8.35,653024.0,7.6453,7.7003,7.6177,7.6636,653024.0
2020-04-08 13:20:00,8.34,8.38,8.33,8.33,331014.0,7.6544,7.6912,7.6453,7.6453,331014.0
2020-04-08 13:30:00,8.34,8.37,8.29,8.3,591336.0,7.6544,7.682,7.6085,7.6177,591336.0
2020-04-08 13:40:00,8.3,8.41,8.28,8.37,616897.0,7.6177,7.7187,7.5994,7.682,616897.0
2020-04-08 13:50:00,8.37,8.42,8.34,8.35,383254.0,7.682,7.7279,7.6544,7.6636,383254.0
2020-04-08 14:00:00,8.36,8.41,8.33,8.37,368267.0,7.6728,7.7187,7.6453,7.682,368267.0
2020-04-08 14:10:00,8.36,8.48,8.33,8.47,624460.0,7.6728,7.7829,7.6453,7.7738,624460.0
2020-04-08 14:20:00,8.47,8.51,8.41,8.51,538563.0,7.7738,7.8105,7.7187,7.8105,538563.0
2020-04-08 14:30:00,8.5,8.59,8.5,8.54,809535.0,7.8013,7.8839,7.8013,7.838,809535.0
2020-04-08 14:40:00,8.54,8.58,8.52,8.54,400613.0,7.838,7.8747,7.8196,7.838,400613.0
2020-04-08 14:50:00,8.53,8.62,8.53,8.6,593624.0,7.8288,7.9114,7.8288,7.8931,593624.0
2020-04-08 15:00:00,8.61,8.67,8.58,8.66,721980.0,7.9022,7.9573,7.8747,7.9481,721980.0
2020-04-08 15:10:00,8.66,8.66,8.58,8.62,469144.0,7.9481,7.9481,7.8747,7.9114,469144.0
2020-04-08 15:20:00,8.63,8.65,8.55,8.59,557026.0,7.9206,7.939,7.8472,7.8839,557026.0
2020-04-08 15:30:00,8.6,8.68,8.59,8.63,890193.0,7.8931,7.9665,7.8839,7.9206,890193.0
2020-04-08 15:40:00,8.63,8.68,8.58,8.68,982616.0,7.9206,7.9665,7.8747,7.9665,982616.0
2020-04-08 15:50:00,8.68,8.78,8.67,8.75,2081475.0,7.9665,8.0583,7.9573,8.0307,2081475.0
2020-04-09 09:30:00,9.62,9.72,9.19,9.23,3034167.0,8.8292,8.921,8.4346,8.4713,3034167.0
2020-04-09 09:40:00,9.23,9.48,9.22,9.43,1688904.0,8.4713,8.7007,8.4621,8.6548,1688904.0
2020-04-09 09:50:00,9.43,9.49,9.33,9.38,1327529.0,8.6548,8.7099,8.5631,8.609,1327529.0
2020-04-09 10:00:00,9.38,9.38,9.2,9.25,1455859.0,8.609,8.609,8.4437,8.4896,1455859.0
2020-04-09 10:10:00,9.24,9.38,9.23,9.28,978565.0,8.4805,8.609,8.4713,8.5172,978565.0
2020-04-09 10:20:00,9.26,9.43,9.11,9.39,1671159.0,8.4988,8.6548,8.3611,8.6181,1671159.0
2020-04-09 10:30:00,9.39,9.71,9.36,9.63,2234290.0,8.6181,8.9118,8.5906,8.8384,2234290.0
2020-04-09 10:40:00,9.63,9.73,9.51,9.6,1551884.0,8.8384,8.9302,8.7283,8.8109,1551884.0
2020-04-09 10:50:00,9.61,9.67,9.53,9.59,1303573.0,8.82,8.8751,8.7466,8.8017,1303573.0
2020-04-09 11:00:00,9.59,9.6,9.21,9.29,1634157.0,8.8017,8.8109,8.4529,8.5263,1634157.0
2020-04-09 11:10:00,9.29,9.34,9.23,9.26,944793.0,8.5263,8.5722,8.4713,8.4988,944793.0
2020-04-09 11:20:00,9.27,9.28,9.02,9.1,1578157.0,8.508,8.5172,8.2785,8.352,1578157.0
2020-04-09 11:30:00,9.1,9.12,8.87,8.94,1965484.0,8.352,8.3703,8.1409,8.2051,1965484.0
2020-04-09 11:40:00,8.94,8.97,8.77,8.79,1403266.0,8.2051,8.2327,8.0491,8.0674,1403266.0
2020-04-09 11:50:00,8.78,8.9,8.67,8.83,1521352.0,8.0583,8.1684,7.9573,8.1042,1521352.0
2020-04-09 12:00:00,8.83,8.98,8.8,8.87,1104083.0,8.1042,8.2418,8.0766,8.1409,1104083.0
2020-04-09 12:10:00,8.87,8.92,8.78,8.91,897766.0,8.1409,8.1868,8.0583,8.1776,897766.0
2020-04-09 12:20:00,8.91,8.93,8.83,8.89,1624833.0,8.1776,8.1959,8.1042,8.1592,1624833.0
2020-04-09 12:30:00,8.88,8.95,8.85,8.93,1103572.0,8.1501,8.2143,8.1225,8.1959,1103572.0
2020-04-09 12:40:00,8.94,8.94,8.83,8.86,1225802.0,8.2051,8.2051,8.1042,8.1317,1225802.0
2020-04-09 12:50:00,8.86,9.0,8.84,8.97,740350.0,8.1317,8.2602,8.1133,8.2327,740350.0
2020-04-09 13:00:00,8.98,9.0,8.92,8.95,549057.0,8.2418,8.2602,8.1868,8.2143,549057.0
2020-04-09 13:10:00,8.95,8.99,8.9,8.96,440907.0,8.2143,8.251,8.1684,8.2235,440907.0
2020-04-09 13:20:00,8.96,9.06,8.94,9.04,1049064.0,8.2235,8.3153,8.2051,8.2969,1049064.0
2020-04-09 13:30:00,9.03,9.09,8.88,8.92,1163506.0,8.2877,8.3428,8.1501,8.1868,1163506.0
2020-04-09 13:40:00,8.92,8.99,8.84,8.84,975281.0,8.1868,8.251,8.1133,8.1133,975281.0
2020-04-09 13:50:00,8.85,8.85,8.76,8.8,775186.0,8.1225,8.1225,8.0399,8.0766,775186.0
2020-04-09 14:00:00,8.8,8.81,8.26,8.3,2100986.0,8.0766,8.0858,7.581,7.6177,2100986.0
2020-04-09 14:10:00,8.3,8.44,8.29,8.35,1320599.0,7.6177,7.7462,7.6085,7.6636,1320599.0
2020-04-09 14:20:00,8.35,8.37,8.02,8.03,1512523.0,7.6636,7.682,7.3607,7.3699,1512523.0
2020-04-09 14:30:00,8.03,8.13,8.03,8.06,2562147.0,7.3699,7.4617,7.3699,7.3975,2562147.0
2020-04-09 14:40:00,8.06,8.24,8.05,8.07,1415607.0,7.3975,7.5627,7.3883,7.4066,1415607.0
2020-04-09 14:50:00,8.08,8.16,7.97,8.15,1314587.0,7.4158,7.4892,7.3149,7.4801,1314587.0
2020-04-09 15:00:00,8.15,8.3,8.08,8.29,947686.0,7.4801,7.6177,7.4158,7.6085,947686.0
2020-04-09 15:10:00,8.29,8.37,8.2,8.29,1115323.0,7.6085,7.682,7.5259,7.6085,1115323.0
2020-04-09 15:20:00,8.29,8.32,8.2,8.28,1164604.0,7.6085,7.6361,7.5259,7.5994,1164604.0
2020-04-09 15:30:00,8.29,8.42,8.28,8.36,2273735.0,7.6085,7.7279,7.5994,7.6728,2273735.0
2020-04-09 15:40:00,8.36,8.39,8.28,8.3,1153696.0,7.6728,7.7003,7.5994,7.6177,1153696.0
2020-04-09 15:50:00,8.31,8.38,8.16,8.21,4130504.0,7.6269,7.6912,7.4892,7.5351,4130504.0
2020-04-13 09:30:00,8.56,8.56,7.83,8.19,3151564.0,7.8564,7.8564,7.1864,7.5168,3151564.0
2020-04-13 09:40:00,8.2,8.2,7.94,8.08,2411359.0,7.5259,7.5259,7.2873,7.4158,2411359.0
2020-04-13 09:50:00,8.08,8.39,8.06,8.33,2502410.0,7.4158,7.7003,7.3975,7.6453,2502410.0
2020-04-13 10:00:00,8.33,8.42,8.2,8.26,1656925.0,7.6453,7.7279,7.5259,7.581,1656925.0
2020-04-13 10:10:00,8.27,8.3,8.1,8.12,960035.0,7.5902,7.6177,7.4342,7.4525,960035.0
2020-04-13 10:20:00,8.12,8.28,8.09,8.25,836590.0,7.4525,7.5994,7.425,7.5718,836590.0
2020-04-13 10:30:00,8.26,8.3,8.18,8.2,705201.0,7.581,7.6177,7.5076,7.5259,705201.0
2020-04-13 10:40:00,8.2,8.22,8.1,8.1,639989.0,7.5259,7.5443,7.4342,7.4342,639989.0
2020-04-13 10:50:00,8.1,8.12,7.96,8.02,956599.0,7.4342,7.4525,7.3057,7.3607,956599.0
2020-04-13 11:00:00,8.02,8.08,7.95,7.96,619506.0,7.3607,7.4158,7.2965,7.3057,619506.0
2020-04-13 11:10:00,7.96,8.12,7.95,8.07,516622.0,7.3057,7.4525,7.2965,7.4066,516622.0
2020-04-13 11:20:00,8.08,8.15,8.07,8.12,586997.0,7.4158,7.4801,7.4066,7.4525,586997.0
2020-04-13 11:30:00,8.12,8.13,8.03,8.06,435544.0,7.4525,7.4617,7.3699,7.3975,435544.0
2020-04-13 11:40:00,8.07,8.13,8.02,8.13,493568.0,7.4066,7.4617,7.3607,7.4617,493568.0
2020-04-13 11:50:00,8.13,8.18,8.09,8.11,718322.0,7.4617,7.5076,7.425,7.4433,718322.0
2020-04-13 12:00:00,8.12,8.25,8.1,8.21,625482.0,7.4525,7.5718,7.4342,7.5351,625482.0
2020-04-13 12:10:00,8.21,8.26,8.18,8.2,673852.0,7.5351,7.581,7.5076,7.5259,673852.0
2020-04-13 12:20:00,8.2,8.21,8.1,8.11,620814.0,7.5259,7.5351,7.4342,7.4433,620814.0
2020-04-13 12:30:00,8.11,8.12,8.05,8.06,678004.0,7.4433,7.4525,7.3883,7.3975,678004.0
2020-04-13 12:40:00,8.06,8.09,8.0,8.05,631323.0,7.3975,7.425,7.3424,7.3883,631323.0
2020-04-13 12:50:00,8.05,8.11,8.0,8.05,1350886.0,7.3883,7.4433,7.3424,7.3883,1350886.0
2020-04-13 13:00:00,8.05,8.13,8.01,8.1,1304160.0,7.3883,7.4617,7.3516,7.4342,1304160.0
2020-04-13 13:10:00,8.1,8.11,8.04,8.05,378256.0,7.4342,7.4433,7.3791,7.3883,378256.0
2020-04-13 13:20:00,8.05,8.06,8.02,8.05,358268.0,7.3883,7.3975,7.3607,7.3883,358268.0
2020-04-13 13:30:00,8.06,8.13,8.03,8.12,542714.0,7.3975,7.4617,7.3699,7.4525,542714.0
2020-04-13 13:40:00,8.12,8.16,8.05,8.05,1523644.0,7.4525,7.4892,7.3883,7.3883,1523644.0
2020-04-13 13:50:00,8.05,8.11,8.05,8.06,377936.0,7.3883,7.4433,7.3883,7.3975,377936.0
2020-04-13 14:00:00,8.06,8.15,8.06,8.08,453491.0,7.3975,7.4801,7.3975,7.4158,453491.0
2020-04-13 14:10:00,8.08,8.11,8.04,8.1,367245.0,7.4158,7.4433,7.3791,7.4342,367245.0
2020-04-13 14:20:00,8.1,8.1,8.03,8.05,393718.0,7.4342,7.4342,7.3699,7.3883,393718.0
2020-04-13 14:30:00,8.05,8.08,8.03,8.04,319518.0,7.3883,7.4158,7.3699,7.3791,319518.0
2020-04-13 14:40:00,8.04,8.09,8.01,8.03,589999.0,7.3791,7.425,7.3516,7.3699,589999.0
2020-04-13 14:50:00,8.04,8.06,8.01,8.03,601438.0,7.3791,7.3975,7.3516,7.3699,601438.0
2020-04-13 15:00:00,8.03,8.03,7.95,7.97,2149861.0,7.3699,7.3699,7.2965,7.3149,2149861.0
2020-04-13 15:10:00,7.97,8.03,7.97,8.02,797573.0,7.3149,7.3699,7.3149,7.3607,797573.0
2020-04-13 15:20:00,8.02,8.02,7.95,8.0,778743.0,7.3607,7.3607,7.2965,7.3424,778743.0
2020-04-13 15:30:00,7.99,8.03,7.9,7.94,1595040.0,7.3332,7.3699,7.2506,7.2873,1595040.0
2020-04-13 15:40:00,7.94,8.0,7.9,7.92,2051048.0,7.2873,7.3424,7.2506,7.269,2051048.0
2020-04-13 15:50:00,7.91,7.92,7.68,7.86,5824189.0,7.2598,7.269,7.0487,7.2139,5824189.0
2020-04-14 09:30:00,7.86,7.98,7.65,7.89,2173360.0,7.2139,7.324,7.0212,7.2414,2173360.0
2020-04-14 09:40:00,7.88,8.15,7.88,8.13,1941404.0,7.2323,7.4801,7.2323,7.4617,1941404.0
2020-04-14 09:50:00,8.12,8.15,8.03,8.08,969469.0,7.4525,7.4801,7.3699,7.4158,969469.0
2020-04-14 10:00:00,8.09,8.09,7.99,8.0,1055296.0,7.425,7.425,7.3332,7.3424,1055296.0
2020-04-14 10:10:00,8.0,8.04,7.97,8.03,675062.0,7.3424,7.3791,7.3149,7.3699,675062.0
2020-04-14 10:20:00,8.03,8.05,8.0,8.02,850061.0,7.3699,7.3883,7.3424,7.3607,850061.0
2020-04-14 10:30:00,8.02,8.08,8.0,8.05,1106071.0,7.3607,7.4158,7.3424,7.3883,1106071.0
2020-04-14 10:40:00,8.05,8.08,8.01,8.03,629388.0,7.3883,7.4158,7.3516,7.3699,629388.0
2020-04-14 10:50:00,8.03,8.04,7.86,7.87,1209325.0,7.3699,7.3791,7.2139,7.2231,1209325.0
2020-04-14 11:00:00,7.87,7.87,7.66,7.77,1140780.0,7.2231,7.2231,7.0303,7.1313,1140780.0
2020-04-14 11:10:00,7.77,7.9,7.75,7.86,1061088.0,7.1313,7.2506,7.1129,7.2139,1061088.0
2020-04-14 11:20:00,7.87,7.95,7.84,7.93,524008.0,7.2231,7.2965,7.1955,7.2781,524008.0
2020-04-14 11:30:00,7.93,8.0,7.9,7.95,532170.0,7.2781,7.3424,7.2506,7.2965,532170.0
2020-04-14 11:40:00,7.95,7.96,7.9,7.92,406693.0,7.2965,7.3057,7.2506,7.269,406693.0
2020-04-14 11:50:00,7.92,7.98,7.84,7.86,606318.0,7.269,7.324,7.1955,7.2139,606318.0
2020-04-14 12:00:00,7.86,7.94,7.85,7.91,542153.0,7.2139,7.2873,7.2047,7.2598,542153.0
2020-04-14 12:10:00,7.92,7.92,7.85,7.86,313670.0,7.269,7.269,7.2047,7.2139,313670.0
2020-04-14 12:20:00,7.86,7.86,7.8,7.83,452256.0,7.2139,7.2139,7.1588,7.1864,452256.0
2020-04-14 12:30:00,7.83,7.87,7.81,7.83,586199.0,7.1864,7.2231,7.168,7.1864,586199.0
2020-04-14 12:40:00,7.83,7.85,7.77,7.78,408225.0,7.1864,7.2047,7.1313,7.1405,408225.0
2020-04-14 12:50:00,7.79,7.87,7.78,7.83,485476.0,7.1497,7.2231,7.1405,7.1864,485476.0
2020-04-14 13:00:00,7.83,7.84,7.77,7.8,479517.0,7.1864,7.1955,7.1313,7.1588,479517.0
2020-04-14 13:10:00,7.79,7.83,7.77,7.78,286089.0,7.1497,7.1864,7.1313,7.1405,286089.0
2020-04-14 13:20:00,7.78,7.8,7.76,7.77,439899.0,7.1405,7.1588,7.1221,7.1313,439899.0
2020-04-14 13:30:00,7.77,7.79,7.75,7.76,370933.0,7.1313,7.1497,7.1129,7.1221,370933.0
2020-04-14 13:40:00,7.76,7.78,7.71,7.73,436541.0,7.1221,7.1405,7.0762,7.0946,436541.0
2020-04-14 13:50:00,7.74,7.74,7.67,7.69,786321.0,7.1038,7.1038,7.0395,7.0579,786321.0
2020-04-14 14:00:00,7.69,7.72,7.67,7.69,732131.0,7.0579,7.0854,7.0395,7.0579,732131.0
2020-04-14 14:10:00,7.69,7.73,7.67,7.69,608933.0,7.0579,7.0946,7.0395,7.0579,608933.0
2020-04-14 14:20:00,7.69,7.69,7.5,7.58,3371919.0,7.0579,7.0579,6.8835,6.9569,3371919.0
2020-04-14 14:30:00,7.58,7.63,7.56,7.57,754190.0,6.9569,7.0028,6.9386,6.9477,754190.0
2020-04-14 14:40:00,7.57,7.69,7.56,7.67,719329.0,6.9477,7.0579,6.9386,7.0395,719329.0
2020-04-14 14:50:00,7.68,7.7,7.62,7.64,654658.0,7.0487,7.067,6.9936,7.012,654658.0
2020-04-14 15:00:00,7.64,7.64,7.59,7.62,947415.0,7.012,7.012,6.9661,6.9936,947415.0
2020-04-14 15:10:00,7.61,7.62,7.57,7.6,657375.0,6.9844,6.9936,6.9477,6.9753,657375.0
2020-04-14 15:20:00,7.6,7.62,7.56,7.61,652377.0,6.9753,6.9936,6.9386,6.9844,652377.0
2020-04-14 15:30:00,7.62,7.64,7.58,7.63,721274.0,6.9936,7.012,6.9569,7.0028,721274.0
2020-04-14 15:40:00,7.63,7.65,7.6,7.64,944013.0,7.0028,7.0212,6.9753,7.012,944013.0
2020-04-14 15:50:00,7.64,7.68,7.59,7.63,2525244.0,7.012,7.0487,6.9661,7.0028,2525244.0
2020-04-15 09:30:00,7.15,7.2,6.91,7.19,3215360.0,6.5623,6.6081,6.342,6.599,3215360.0
2020-04-15 09:40:00,7.19,7.2,7.02,7.04,1197628.0,6.599,6.6081,6.4429,6.4613,1197628.0
2020-04-15 09:50:00,7.03,7.05,7.0,7.02,1212837.0,6.4521,6.4705,6.4246,6.4429,1212837.0
2020-04-15 10:00:00,7.03,7.07,6.93,6.99,2096667.0,6.4521,6.4888,6.3603,6.4154,2096667.0
2020-04-15 10:10:00,7.0,7.04,6.9,6.93,1226620.0,6.4246,6.4613,6.3328,6.3603,1226620.0
2020-04-15 10:20:00,6.92,6.99,6.91,6.98,875231.0,6.3512,6.4154,6.342,6.4062,875231.0
2020-04-15 10:30:00,6.98,6.98,6.86,6.88,1135377.0,6.4062,6.4062,6.2961,6.3145,1135377.0
2020-04-15 10:40:00,6.88,6.94,6.87,6.92,530150.0,6.3145,6.3695,6.3053,6.3512,530150.0
2020-04-15 10:50:00,6.91,6.93,6.86,6.86,719883.0,6.342,6.3603,6.2961,6.2961,719883.0
2020-04-15 11:00:00,6.86,6.88,6.81,6.83,846399.0,6.2961,6.3145,6.2502,6.2686,846399.0
2020-04-15 11:10:00,6.83,6.86,6.8,6.86,544776.0,6.2686,6.2961,6.241,6.2961,544776.0
2020-04-15 11:20:00,6.86,6.86,6.81,6.86,521830.0,6.2961,6.2961,6.2502,6.2961,521830.0
2020-04-15 11:30:00,6.86,6.95,6.85,6.94,1037300.0,6.2961,6.3787,6.2869,6.3695,1037300.0
2020-04-15 11:40:00,6.95,6.98,6.93,6.98,624773.0,6.3787,6.4062,6.3603,6.4062,624773.0
2020-04-15 11:50:00,6.97,7.03,6.97,6.99,832606.0,6.3971,6.4521,6.3971,6.4154,832606.0
2020-04-15 12:00:00,7.0,7.07,6.98,7.06,782909.0,6.4246,6.4888,6.4062,6.4797,782909.0
2020-04-15 12:10:00,7.06,7.06,6.94,6.96,643302.0,6.4797,6.4797,6.3695,6.3879,643302.0
2020-04-15 12:20:00,6.95,7.01,6.94,7.01,429222.0,6.3787,6.4338,6.3695,6.4338,429222.0
2020-04-15 12:30:00,7.01,7.05,6.99,7.04,437828.0,6.4338,6.4705,6.4154,6.4613,437828.0
2020-04-15 12:40:00,7.04,7.07,7.02,7.02,298748.0,6.4613,6.4888,6.4429,6.4429,298748.0
2020-04-15 12:50:00,7.02,7.05,7.01,7.03,395020.0,6.4429,6.4705,6.4338,6.4521,395020.0
2020-04-15 13:00:00,7.03,7.1,7.03,7.08,456518.0,6.4521,6.5164,6.4521,6.498,456518.0
2020-04-15 13:10:00,7.08,7.12,7.05,7.08,648622.0,6.498,6.5347,6.4705,6.498,648622.0
2020-04-15 13:20:00,7.08,7.09,7.01,7.02,440972.0,6.498,6.5072,6.4338,6.4429,440972.0
2020-04-15 13:30:00,7.02,7.06,7.01,7.02,306546.0,6.4429,6.4797,6.4338,6.4429,306546.0
2020-04-15 13:40:00,7.02,7.03,6.97,7.01,418491.0,6.4429,6.4521,6.3971,6.4338,418491.0
2020-04-15 13:50:00,7.0,7.04,6.98,7.03,469307.0,6.4246,6.4613,6.4062,6.4521,469307.0
2020-04-15 14:00:00,7.04,7.08,7.03,7.04,394566.0,6.4613,6.498,6.4521,6.4613,394566.0
2020-04-15 14:10:00,7.04,7.05,7.0,7.03,328583.0,6.4613,6.4705,6.4246,6.4521,328583.0
2020-04-15 14:20:00,7.03,7.04,7.0,7.03,452054.0,6.4521,6.4613,6.4246,6.4521,452054.0
2020-04-15 14:30:00,7.03,7.08,7.02,7.08,484417.0,6.4521,6.498,6.4429,6.498,484417.0
2020-04-15 14:40:00,7.08,7.08,7.02,7.04,356628.0,6.498,6.498,6.4429,6.4613,356628.0
2020-04-15 14:50:00,7.04,7.05,7.0,7.02,435871.0,6.4613,6.4705,6.4246,6.4429,435871.0
2020-04-15 15:00:00,7.02,7.03,6.95,7.0,697239.0,6.4429,6.4521,6.3787,6.4246,697239.0
2020-04-15 15:10:00,6.99,7.08,6.98,7.04,924258.0,6.4154,6.498,6.4062,6.4613,924258.0
2020-04-15 15:20:00,7.04,7.09,7.01,7.02,722315.0,6.4613,6.5072,6.4338,6.4429,722315.0
2020-04-15 15:30:00,7.02,7.04,7.01,7.02,718770.0,6.4429,6.4613,6.4338,6.4429,718770.0
2020-04-15 15:40:00,7.02,7.05,6.99,6.99,1458532.0,6.4429,6.4705,6.4154,6.4154,1458532.0
2020-04-15 15:50:00,7.0,7.02,6.92,6.95,2475247.0,6.4246,6.4429,6.3512,6.3787,2475247.0
2020-04-16 09:30:00,6.99,6.99,6.74,6.75,1615367.0,6.4154,6.4154,6.186,6.1951,1615367.0
2020-04-16 09:40:00,6.75,6.82,6.68,6.68,990809.0,6.1951,6.2594,6.1309,6.1309,990809.0
2020-04-16 09:50:00,6.68,6.73,6.62,6.63,662536.0,6.1309,6.1768,6.0758,6.085,662536.0
2020-04-16 10:00:00,6.63,6.64,6.53,6.64,1327365.0,6.085,6.0942,5.9932,6.0942,1327365.0
2020-04-16 10:10:00,6.64,6.68,6.57,6.57,655315.0,6.0942,6.1309,6.0299,6.0299,655315.0
2020-04-16 10:20:00,6.58,6.64,6.57,6.62,851520.0,6.0391,6.0942,6.0299,6.0758,851520.0
2020-04-16 10:30:00,6.61,6.68,6.55,6.6,799764.0,6.0666,6.1309,6.0116,6.0575,799764.0
2020-04-16 10:40:00,6.59,6.66,6.58,6.63,553597.0,6.0483,6.1125,6.0391,6.085,553597.0
2020-04-16 10:50:00,6.63,6.68,6.62,6.67,401907.0,6.085,6.1309,6.0758,6.1217,401907.0
2020-04-16 11:00:00,6.67,6.73,6.66,6.71,659098.0,6.1217,6.1768,6.1125,6.1584,659098.0
2020-04-16 11:10:00,6.71,6.71,6.67,6.7,321476.0,6.1584,6.1584,6.1217,6.1493,321476.0
2020-04-16 11:20:00,6.7,6.7,6.66,6.69,434293.0,6.1493,6.1493,6.1125,6.1401,434293.0
2020-04-16 11:30:00,6.68,6.7,6.65,6.69,477191.0,6.1309,6.1493,6.1034,6.1401,477191.0
2020-04-16 11:40:00,6.69,6.71,6.68,6.71,294385.0,6.1401,6.1584,6.1309,6.1584,294385.0
2020-04-16 11:50:00,6.71,6.74,6.7,6.72,513768.0,6.1584,6.186,6.1493,6.1676,513768.0
2020-04-16 12:00:00,6.72,6.73,6.68,6.68,282446.0,6.1676,6.1768,6.1309,6.1309,282446.0
2020-04-16 12:10:00,6.68,6.72,6.68,6.71,329202.0,6.1309,6.1676,6.1309,6.1584,329202.0
2020-04-16 12:20:00,6.71,6.72,6.69,6.71,421566.0,6.1584,6.1676,6.1401,6.1584,421566.0
2020-04-16 12:30:00,6.71,6.73,6.69,6.72,606367.0,6.1584,6.1768,6.1401,6.1676,606367.0
2020-04-16 12:40:00,6.72,6.73,6.69,6.72,264151.0,6.1676,6.1768,6.1401,6.1676,264151.0
2020-04-16 12:50:00,6.72,6.72,6.7,6.7,285316.0,6.1676,6.1676,6.1493,6.1493,285316.0
2020-04-16 13:00:00,6.7,6.74,6.69,6.69,340369.0,6.1493,6.186,6.1401,6.1401,340369.0
2020-04-16 13:10:00,6.7,6.7,6.67,6.68,211866.0,6.1493,6.1493,6.1217,6.1309,211866.0
2020-04-16 13:20:00,6.67,6.72,6.67,6.72,473700.0,6.1217,6.1676,6.1217,6.1676,473700.0
2020-04-16 13:30:00,6.72,6.72,6.7,6.71,343722.0,6.1676,6.1676,6.1493,6.1584,343722.0
2020-04-16 13:40:00,6.72,6.78,6.7,6.7,563564.0,6.1676,6.2227,6.1493,6.1493,563564.0
2020-04-16 13:50:00,6.7,6.71,6.68,6.71,345628.0,6.1493,6.1584,6.1309,6.1584,345628.0
2020-04-16 14:00:00,6.71,6.71,6.69,6.71,537488.0,6.1584,6.1584,6.1401,6.1584,537488.0
2020-04-16 14:10:00,6.71,6.72,6.69,6.7,528219.0,6.1584,6.1676,6.1401,6.1493,528219.0
2020-04-16 14:20:00,6.7,6.7,6.68,6.7,447849.0,6.1493,6.1493,6.1309,6.1493,447849.0
2020-04-16 14:30:00,6.7,6.73,6.69,6.71,454503.0,6.1493,6.1768,6.1401,6.1584,454503.0
2020-04-16 14:40:00,6.71,6.71,6.69,6.7,229339.0,6.1584,6.1584,6.1401,6.1493,229339.0
2020-04-16 14:50:00,6.7,6.7,6.69,6.69,501129.0,6.1493,6.1493,6.1401,6.1401,501129.0
2020-04-16 15:00:00,6.7,6.7,6.69,6.69,260073.0,6.1493,6.1493,6.1401,6.1401,260073.0
2020-04-16 15:10:00,6.69,6.7,6.69,6.69,326503.0,6.1401,6.1493,6.1401,6.1401,326503.0
2020-04-16 15:20:00,6.69,6.7,6.68,6.69,705330.0,6.1401,6.1493,6.1309,6.1401,705330.0
2020-04-16 15:30:00,6.7,6.7,6.68,6.7,858622.0,6.1493,6.1493,6.1309,6.1493,858622.0
2020-04-16 15:40:00,6.69,6.75,6.69,6.74,953526.0,6.1401,6.1951,6.1401,6.186,953526.0
2020-04-16 15:50:00,6.74,6.77,6.65,6.67,2548658.0,6.186,6.2135,6.1034,6.1217,2548658.0
2020-04-17 09:30:00,6.9,7.19,6.89,7.04,3432248.0,6.3328,6.599,6.3236,6.4613,3432248.0
2020-04-17 09:40:00,7.04,7.05,6.9,6.99,1595239.0,6.4613,6.4705,6.3328,6.4154,1595239.0
2020-04-17 09:50:00,6.98,7.12,6.92,7.11,1407934.0,6.4062,6.5347,6.3512,6.5255,1407934.0
2020-04-17 10:00:00,7.1,7.16,7.07,7.11,973650.0,6.5164,6.5714,6.4888,6.5255,973650.0
2020-04-17 10:10:00,7.11,7.13,6.98,7.01,916095.0,6.5255,6.5439,6.4062,6.4338,916095.0
2020-04-17 10:20:00,7.0,7.07,6.98,7.05,619554.0,6.4246,6.4888,6.4062,6.4705,619554.0
2020-04-17 10:30:00,7.05,7.06,6.98,7.02,432767.0,6.4705,6.4797,6.4062,6.4429,432767.0
2020-04-17 10:40:00,7.02,7.09,7.01,7.03,572806.0,6.4429,6.5072,6.4338,6.4521,572806.0
2020-04-17 10:50:00,7.03,7.12,7.02,7.08,533256.0,6.4521,6.5347,6.4429,6.498,533256.0
2020-04-17 11:00:00,7.09,7.15,7.07,7.13,1377721.0,6.5072,6.5623,6.4888,6.5439,1377721.0
2020-04-17 11:10:00,7.13,7.2,7.11,7.19,754511.0,6.5439,6.6081,6.5255,6.599,754511.0
2020-04-17 11:20:00,7.19,7.24,7.15,7.19,723779.0,6.599,6.6449,6.5623,6.599,723779.0
2020-04-17 11:30:00,7.18,7.21,7.15,7.17,821970.0,6.5898,6.6173,6.5623,6.5806,821970.0
2020-04-17 11:40:00,7.17,7.18,7.05,7.06,1127842.0,6.5806,6.5898,6.4705,6.4797,1127842.0
2020-04-17 11:50:00,7.06,7.14,7.02,7.14,575287.0,6.4797,6.5531,6.4429,6.5531,575287.0
2020-04-17 12:00:00,7.14,7.2,7.11,7.15,809316.0,6.5531,6.6081,6.5255,6.5623,809316.0
2020-04-17 12:10:00,7.16,7.2,7.12,7.19,472673.0,6.5714,6.6081,6.5347,6.599,472673.0
2020-04-17 12:20:00,7.2,7.21,7.14,7.16,452529.0,6.6081,6.6173,6.5531,6.5714,452529.0
2020-04-17 12:30:00,7.16,7.21,7.15,7.2,404131.0,6.5714,6.6173,6.5623,6.6081,404131.0
2020-04-17 12:40:00,7.19,7.28,7.19,7.28,735950.0,6.599,6.6816,6.599,6.6816,735950.0
2020-04-17 12:50:00,7.28,7.28,7.23,7.25,490328.0,6.6816,6.6816,6.6357,6.654,490328.0
2020-04-17 13:00:00,7.25,7.31,7.24,7.28,486979.0,6.654,6.7091,6.6449,6.6816,486979.0
2020-04-17 13:10:00,7.27,7.37,7.26,7.36,640595.0,6.6724,6.7642,6.6632,6.755,640595.0
2020-04-17 13:20:00,7.36,7.37,7.28,7.32,532404.0,6.755,6.7642,6.6816,6.7183,532404.0
2020-04-17 13:30:00,7.32,7.38,7.3,7.38,314308.0,6.7183,6.7734,6.6999,6.7734,314308.0
2020-04-17 13:40:00,7.37,7.37,7.23,7.24,540386.0,6.7642,6.7642,6.6357,6.6449,540386.0
2020-04-17 13:50:00,7.24,7.29,7.22,7.28,394665.0,6.6449,6.6908,6.6265,6.6816,394665.0
2020-04-17 14:00:00,7.28,7.28,7.23,7.24,395084.0,6.6816,6.6816,6.6357,6.6449,395084.0
2020-04-17 14:10:00,7.24,7.24,7.15,7.21,800311.0,6.6449,6.6449,6.5623,6.6173,800311.0
2020-04-17 14:20:00,7.2,7.26,7.17,7.25,427105.0,6.6081,6.6632,6.5806,6.654,427105.0
2020-04-17 14:30:00,7.25,7.27,7.22,7.27,356409.0,6.654,6.6724,6.6265,6.6724,356409.0
2020-04-17 14:40:00,7.27,7.28,7.24,7.27,328140.0,6.6724,6.6816,6.6449,6.6724,328140.0
2020-04-17 14:50:00,7.26,7.28,7.22,7.28,335919.0,6.6632,6.6816,6.6265,6.6816,335919.0
2020-04-17 15:00:00,7.28,7.33,7.26,7.33,379128.0,6.6816,6.7275,6.6632,6.7275,379128.0
2020-04-17 15:10:00,7.33,7.34,7.29,7.33,405957.0,6.7275,6.7366,6.6908,6.7275,405957.0
2020-04-17 15:20:00,7.32,7.38,7.3,7.37,716572.0,6.7183,6.7734,6.6999,6.7642,716572.0
2020-04-17 15:30:00,7.37,7.44,7.36,7.43,1076590.0,6.7642,6.8284,6.755,6.8192,1076590.0
2020-04-17 15:40:00,7.43,7.5,7.41,7.49,1139487.0,6.8192,6.8835,6.8009,6.8743,1139487.0
2020-04-17 15:50:00,7.49,7.57,7.48,7.54,2407244.0,6.8743,6.9477,6.8651,6.9202,2407244.0
2020-04-20 09:30:00,6.9,7.23,6.7,7.19,4160417.0,6.3328,6.6357,6.1493,6.599,4160417.0
2020-04-20 09:40:00,7.2,7.48,7.16,7.46,1844707.0,6.6081,6.8651,6.5714,6.8468,1844707.0
2020-04-20 09:50:00,7.46,7.6,7.43,7.47,1921046.0,6.8468,6.9753,6.8192,6.856,1921046.0
2020-04-20 10:00:00,7.47,7.66,7.39,7.61,1245466.0,6.856,7.0303,6.7825,6.9844,1245466.0
2020-04-20 10:10:00,7.62,7.64,7.49,7.56,1044892.0,6.9936,7.012,6.8743,6.9386,1044892.0
2020-04-20 10:20:00,7.56,7.56,7.39,7.4,702181.0,6.9386,6.9386,6.7825,6.7917,702181.0
2020-04-20 10:30:00,7.41,7.56,7.4,7.5,846409.0,6.8009,6.9386,6.7917,6.8835,846409.0
2020-04-20 10:40:00,7.5,7.73,7.49,7.73,1061213.0,6.8835,7.0946,6.8743,7.0946,1061213.0
2020-04-20 10:50:00,7.72,7.84,7.69,7.79,1189934.0,7.0854,7.1955,7.0579,7.1497,1189934.0
2020-04-20 11:00:00,7.79,7.9,7.78,7.84,891002.0,7.1497,7.2506,7.1405,7.1955,891002.0
2020-04-20 11:10:00,7.84,7.84,7.64,7.74,783951.0,7.1955,7.1955,7.012,7.1038,783951.0
2020-04-20 11:20:00,7.73,7.85,7.7,7.83,607289.0,7.0946,7.2047,7.067,7.1864,607289.0
2020-04-20 11:30:00,7.83,7.93,7.75,7.93,859927.0,7.1864,7.2781,7.1129,7.2781,859927.0
2020-04-20 11:40:00,7.93,8.02,7.89,7.99,1363119.0,7.2781,7.3607,7.2414,7.3332,1363119.0
2020-04-20 11:50:00,7.99,8.0,7.89,7.95,763193.0,7.3332,7.3424,7.2414,7.2965,763193.0
2020-04-20 12:00:00,7.95,7.95,7.83,7.87,714748.0,7.2965,7.2965,7.1864,7.2231,714748.0
2020-04-20 12:10:00,7.86,7.87,7.66,7.74,803456.0,7.2139,7.2231,7.0303,7.1038,803456.0
2020-04-20 12:20:00,7.73,7.78,7.71,7.71,551807.0,7.0946,7.1405,7.0762,7.0762,551807.0
2020-04-20 12:30:00,7.72,7.77,7.7,7.71,403352.0,7.0854,7.1313,7.067,7.0762,403352.0
2020-04-20 12:40:00,7.71,7.71,7.59,7.61,934385.0,7.0762,7.0762,6.9661,6.9844,934385.0
2020-04-20 12:50:00,7.61,7.71,7.55,7.71,672405.0,6.9844,7.0762,6.9294,7.0762,672405.0
2020-04-20 13:00:00,7.7,7.71,7.57,7.63,501471.0,7.067,7.0762,6.9477,7.0028,501471.0
2020-04-20 13:10:00,7.64,7.75,7.63,7.68,435685.0,7.012,7.1129,7.0028,7.0487,435685.0
2020-04-20 13:20:00,7.68,7.88,7.67,7.87,582124.0,7.0487,7.2323,7.0395,7.2231,582124.0
2020-04-20 13:30:00,7.88,7.88,7.74,7.82,697509.0,7.2323,7.2323,7.1038,7.1772,697509.0
2020-04-20 13:40:00,7.83,7.9,7.81,7.85,684403.0,7.1864,7.2506,7.168,7.2047,684403.0
2020-04-20 13:50:00,7.85,7.88,7.79,7.81,399456.0,7.2047,7.2323,7.1497,7.168,399456.0
2020-04-20 14:00:00,7.81,7.86,7.75,7.84,418828.0,7.168,7.2139,7.1129,7.1955,418828.0
2020-04-20 14:10:00,7.84,7.85,7.65,7.65,653008.0,7.1955,7.2047,7.0212,7.0212,653008.0
2020-04-20 14:20:00,7.66,7.66,7.36,7.36,1237454.0,7.0303,7.0303,6.755,6.755,1237454.0
2020-04-20 14:30:00,7.37,7.54,7.35,7.49,1431474.0,6.7642,6.9202,6.7458,6.8743,1431474.0
2020-04-20 14:40:00,7.49,7.58,7.47,7.54,660826.0,6.8743,6.9569,6.856,6.9202,660826.0
2020-04-20 14:50:00,7.54,7.61,7.51,7.54,944962.0,6.9202,6.9844,6.8927,6.9202,944962.0
2020-04-20 15:00:00,7.54,7.66,7.53,7.54,865627.0,6.9202,7.0303,6.911,6.9202,865627.0
2020-04-20 15:10:00,7.54,7.55,7.47,7.47,725492.0,6.9202,6.9294,6.856,6.856,725492.0
2020-04-20 15:20:00,7.48,7.54,7.46,7.53,675315.0,6.8651,6.9202,6.8468,6.911,675315.0
2020-04-20 15:30:00,7.53,7.64,7.51,7.59,810161.0,6.911,7.012,6.8927,6.9661,810161.0
2020-04-20 15:40:00,7.59,7.61,7.56,7.58,824036.0,6.9661,6.9844,6.9386,6.9569,824036.0
2020-04-20 15:50:00,7.58,7.65,7.58,7.61,2122989.0,6.9569,7.0212,6.9569,6.9844,2122989.0
2020-04-21 09:30:00,7.31,7.55,7.16,7.53,2555960.0,6.7091,6.9294,6.5714,6.911,2555960.0
2020-04-21 09:40:00,7.53,7.76,7.52,7.64,1903523.0,6.911,7.1221,6.9018,7.012,1903523.0
2020-04-21 09:50:00,7.64,7.75,7.6,7.72,1388885.0,7.012,7.1129,6.9753,7.0854,1388885.0
2020-04-21 10:00:00,7.72,7.73,7.6,7.68,876024.0,7.0854,7.0946,6.9753,7.0487,876024.0
2020-04-21 10:10:00,7.67,7.7,7.6,7.67,747317.0,7.0395,7.067,6.9753,7.0395,747317.0
2020-04-21 10:20:00,7.67,7.75,7.64,7.68,1223269.0,7.0395,7.1129,7.012,7.0487,1223269.0
2020-04-21 10:30:00,7.69,7.75,7.66,7.71,907313.0,7.0579,7.1129,7.0303,7.0762,907313.0
2020-04-21 10:40:00,7.71,7.72,7.61,7.61,524132.0,7.0762,7.0854,6.9844,6.9844,524132.0
2020-04-21 10:50:00,7.61,7.72,7.61,7.66,608923.0,6.9844,7.0854,6.9844,7.0303,608923.0
2020-04-21 11:00:00,7.65,7.66,7.51,7.51,683225.0,7.0212,7.0303,6.8927,6.8927,683225.0
2020-04-21 11:10:00,7.52,7.52,7.4,7.49,1084486.0,6.9018,6.9018,6.7917,6.8743,1084486.0
2020-04-21 11:20:00,7.49,7.52,7.45,7.47,613435.0,6.8743,6.9018,6.8376,6.856,613435.0
2020-04-21 11:30:00,7.47,7.53,7.42,7.44,502312.0,6.856,6.911,6.8101,6.8284,502312.0
2020-04-21 11:40:00,7.44,7.45,7.32,7.33,644364.0,6.8284,6.8376,6.7183,6.7275,644364.0
2020-04-21 11:50:00,7.33,7.44,7.32,7.42,496661.0,6.7275,6.8284,6.7183,6.8101,496661.0
2020-04-21 12:00:00,7.42,7.47,7.36,7.47,456117.0,6.8101,6.856,6.755,6.856,456117.0
2020-04-21 12:10:00,7.47,7.55,7.45,7.46,520177.0,6.856,6.9294,6.8376,6.8468,520177.0
2020-04-21 12:20:00,7.46,7.48,7.42,7.44,408663.0,6.8468,6.8651,6.8101,6.8284,408663.0
2020-04-21 12:30:00,7.44,7.45,7.38,7.4,431031.0,6.8284,6.8376,6.7734,6.7917,431031.0
2020-04-21 12:40:00,7.4,7.45,7.37,7.42,550590.0,6.7917,6.8376,6.7642,6.8101,550590.0
2020-04-21 12:50:00,7.41,7.48,7.4,7.45,378630.0,6.8009,6.8651,6.7917,6.8376,378630.0
2020-04-21 13:00:00,7.45,7.48,7.43,7.46,270434.0,6.8376,6.8651,6.8192,6.8468,270434.0
2020-04-21 13:10:00,7.46,7.47,7.4,7.43,289588.0,6.8468,6.856,6.7917,6.8192,289588.0
2020-04-21 13:20:00,7.43,7.47,7.42,7.45,314244.0,6.8192,6.856,6.8101,6.8376,314244.0
2020-04-21 13:30:00,7.45,7.46,7.4,7.42,418289.0,6.8376,6.8468,6.7917,6.8101,418289.0
2020-04-21 13:40:00,7.41,7.43,7.36,7.4,613279.0,6.8009,6.8192,6.755,6.7917,613279.0
2020-04-21 13:50:00,7.4,7.44,7.36,7.4,688560.0,6.7917,6.8284,6.755,6.7917,688560.0
2020-04-21 14:00:00,7.39,7.45,7.34,7.42,567724.0,6.7825,6.8376,6.7366,6.8101,567724.0
2020-04-21 14:10:00,7.42,7.49,7.4,7.48,561946.0,6.8101,6.8743,6.7917,6.8651,561946.0
2020-04-21 14:20:00,7.47,7.56,7.43,7.52,769081.0,6.856,6.9386,6.8192,6.9018,769081.0
2020-04-21 14:30:00,7.51,7.6,7.5,7.6,591649.0,6.8927,6.9753,6.8835,6.9753,591649.0
2020-04-21 14:40:00,7.59,7.71,7.59,7.7,1103156.0,6.9661,7.0762,6.9661,7.067,1103156.0
2020-04-21 14:50:00,7.7,7.7,7.63,7.69,720090.0,7.067,7.067,7.0028,7.0579,720090.0
2020-04-21 15:00:00,7.69,7.74,7.62,7.68,931044.0,7.0579,7.1038,6.9936,7.0487,931044.0
2020-04-21 15:10:00,7.69,7.75,7.68,7.72,888135.0,7.0579,7.1129,7.0487,7.0854,888135.0
2020-04-21 15:20:00,7.72,7.72,7.59,7.59,781467.0,7.0854,7.0854,6.9661,6.9661,781467.0
2020-04-21 15:30:00,7.59,7.65,7.52,7.58,1432980.0,6.9661,7.0212,6.9018,6.9569,1432980.0
2020-04-21 15:40:00,7.58,7.6,7.51,7.52,892827.0,6.9569,6.9753,6.8927,6.9018,892827.0
2020-04-21 15:50:00,7.52,7.52,7.45,7.46,2514609.0,6.9018,6.9018,6.8376,6.8468,2514609.0
2020-04-22 09:30:00,7.85,8.27,7.81,8.08,4569212.0,7.2047,7.5902,7.168,7.4158,4569212.0
2020-04-22 09:40:00,8.08,8.24,8.01,8.11,2249396.0,7.4158,7.5627,7.3516,7.4433,2249396.0
2020-04-22 09:50:00,8.11,8.16,7.96,8.06,2257892.0,7.4433,7.4892,7.3057,7.3975,2257892.0
2020-04-22 10:00:00,8.07,8.24,7.98,8.23,1997479.0,7.4066,7.5627,7.324,7.5535,1997479.0
2020-04-22 10:10:00,8.24,8.28,8.09,8.12,2292249.0,7.5627,7.5994,7.425,7.4525,2292249.0
2020-04-22 10:20:00,8.13,8.16,8.02,8.02,1158972.0,7.4617,7.4892,7.3607,7.3607,1158972.0
2020-04-22 10:30:00,8.02,8.18,8.02,8.15,1000280.0,7.3607,7.5076,7.3607,7.4801,1000280.0
2020-04-22 10:40:00,8.14,8.2,8.12,8.18,973902.0,7.4709,7.5259,7.4525,7.5076,973902.0
2020-04-22 10:50:00,8.18,8.3,8.17,8.25,1195305.0,7.5076,7.6177,7.4984,7.5718,1195305.0
2020-04-22 11:00:00,8.25,8.28,8.16,8.19,879571.0,7.5718,7.5994,7.4892,7.5168,879571.0
2020-04-22 11:10:00,8.19,8.25,8.13,8.22,725129.0,7.5168,7.5718,7.4617,7.5443,725129.0
2020-04-22 11:20:00,8.21,8.24,8.15,8.2,862600.0,7.5351,7.5627,7.4801,7.5259,862600.0
2020-04-22 11:30:00,8.2,8.26,8.19,8.22,630527.0,7.5259,7.581,7.5168,7.5443,630527.0
2020-04-22 11:40:00,8.22,8.29,8.21,8.25,524636.0,7.5443,7.6085,7.5351,7.5718,524636.0
2020-04-22 11:50:00,8.25,8.26,8.18,8.22,523976.0,7.5718,7.581,7.5076,7.5443,523976.0
2020-04-22 12:00:00,8.22,8.23,8.1,8.11,1470829.0,7.5443,7.5535,7.4342,7.4433,1470829.0
2020-04-22 12:10:00,8.11,8.16,8.08,8.15,884970.0,7.4433,7.4892,7.4158,7.4801,884970.0
2020-04-22 12:20:00,8.16,8.17,8.11,8.14,604757.0,7.4892,7.4984,7.4433,7.4709,604757.0
2020-04-22 12:30:00,8.13,8.19,8.12,8.13,504244.0,7.4617,7.5168,7.4525,7.4617,504244.0
2020-04-22 12:40:00,8.13,8.16,8.07,8.09,530018.0,7.4617,7.4892,7.4066,7.425,530018.0
2020-04-22 12:50:00,8.1,8.1,8.06,8.1,584994.0,7.4342,7.4342,7.3975,7.4342,584994.0
2020-04-22 13:00:00,8.09,8.12,8.05,8.1,524268.0,7.425,7.4525,7.3883,7.4342,524268.0
2020-04-22 13:10:00,8.1,8.11,8.08,8.1,340245.0,7.4342,7.4433,7.4158,7.4342,340245.0
2020-04-22 13:20:00,8.09,8.13,8.07,8.12,310860.0,7.425,7.4617,7.4066,7.4525,310860.0
2020-04-22 13:30:00,8.12,8.17,8.11,8.14,492807.0,7.4525,7.4984,7.4433,7.4709,492807.0
2020-04-22 13:40:00,8.14,8.16,8.11,8.12,367414.0,7.4709,7.4892,7.4433,7.4525,367414.0
2020-04-22 13:50:00,8.13,8.16,8.12,8.14,377439.0,7.4617,7.4892,7.4525,7.4709,377439.0
2020-04-22 14:00:00,8.14,8.18,8.13,8.17,343745.0,7.4709,7.5076,7.4617,7.4984,343745.0
2020-04-22 14:10:00,8.17,8.18,8.13,8.14,453124.0,7.4984,7.5076,7.4617,7.4709,453124.0
2020-04-22 14:20:00,8.14,8.18,8.13,8.14,360372.0,7.4709,7.5076,7.4617,7.4709,360372.0
2020-04-22 14:30:00,8.14,8.17,8.14,8.15,339542.0,7.4709,7.4984,7.4709,7.4801,339542.0
2020-04-22 14:40:00,8.14,8.16,8.13,8.15,394671.0,7.4709,7.4892,7.4617,7.4801,394671.0
2020-04-22 14:50:00,8.15,8.17,8.13,8.15,412668.0,7.4801,7.4984,7.4617,7.4801,412668.0
2020-04-22 15:00:00,8.15,8.17,8.13,8.17,332124.0,7.4801,7.4984,7.4617,7.4984,332124.0
2020-04-22 15:10:00,8.17,8.24,8.14,8.21,908521.0,7.4984,7.5627,7.4709,7.5351,908521.0
2020-04-22 15:20:00,8.21,8.23,8.19,8.2,584376.0,7.5351,7.5535,7.5168,7.5259,584376.0
2020-04-22 15:30:00,8.21,8.25,8.2,8.25,615348.0,7.5351,7.5718,7.5259,7.5718,615348.0
2020-04-22 15:40:00,8.25,8.29,8.23,8.26,929452.0,7.5718,7.6085,7.5535,7.581,929452.0
2020-04-22 15:50:00,8.26,8.28,8.23,8.23,1835563.0,7.581,7.5994,7.5535,7.5535,1835563.0
2020-04-23 09:30:00,8.62,8.78,8.41,8.77,3167821.0,7.9114,8.0583,7.7187,8.0491,3167821.0
2020-04-23 09:40:00,8.76,8.86,8.64,8.65,2145825.0,8.0399,8.1317,7.9298,7.939,2145825.0
2020-04-23 09:50:00,8.64,8.75,8.64,8.72,1091003.0,7.9298,8.0307,7.9298,8.0032,1091003.0
2020-04-23 10:00:00,8.71,8.74,8.66,8.73,800757.0,7.994,8.0216,7.9481,8.0124,800757.0
2020-04-23 10:10:00,8.73,8.77,8.63,8.69,1218744.0,8.0124,8.0491,7.9206,7.9757,1218744.0
2020-04-23 10:20:00,8.69,8.82,8.67,8.82,2016890.0,7.9757,8.095,7.9573,8.095,2016890.0
2020-04-23 10:30:00,8.82,8.84,8.72,8.8,1158323.0,8.095,8.1133,8.0032,8.0766,1158323.0
2020-04-23 10:40:00,8.79,8.87,8.78,8.8,1245967.0,8.0674,8.1409,8.0583,8.0766,1245967.0
2020-04-23 10:50:00,8.8,8.88,8.77,8.85,899674.0,8.0766,8.1501,8.0491,8.1225,899674.0
2020-04-23 11:00:00,8.85,8.91,8.83,8.88,1926466.0,8.1225,8.1776,8.1042,8.1501,1926466.0
2020-04-23 11:10:00,8.88,8.9,8.83,8.88,869728.0,8.1501,8.1684,8.1042,8.1501,869728.0
2020-04-23 11:20:00,8.88,8.91,8.83,8.84,997276.0,8.1501,8.1776,8.1042,8.1133,997276.0
2020-04-23 11:30:00,8.85,8.87,8.76,8.79,921619.0,8.1225,8.1409,8.0399,8.0674,921619.0
2020-04-23 11:40:00,8.78,8.82,8.75,8.79,836118.0,8.0583,8.095,8.0307,8.0674,836118.0
2020-04-23 11:50:00,8.79,8.83,8.78,8.81,510767.0,8.0674,8.1042,8.0583,8.0858,510767.0
2020-04-23 12:00:00,8.81,8.83,8.78,8.82,523750.0,8.0858,8.1042,8.0583,8.095,523750.0
2020-04-23 12:10:00,8.83,8.83,8.78,8.79,575728.0,8.1042,8.1042,8.0583,8.0674,575728.0
2020-04-23 12:20:00,8.79,8.86,8.78,8.83,494020.0,8.0674,8.1317,8.0583,8.1042,494020.0
2020-04-23 12:30:00,8.82,8.87,8.8,8.84,458737.0,8.095,8.1409,8.0766,8.1133,458737.0
2020-04-23 12:40:00,8.85,8.86,8.71,8.82,1582455.0,8.1225,8.1317,7.994,8.095,1582455.0
2020-04-23 12:50:00,8.81,8.82,8.69,8.75,1194145.0,8.0858,8.095,7.9757,8.0307,1194145.0
2020-04-23 13:00:00,8.76,8.79,8.72,8.75,343653.0,8.0399,8.0674,8.0032,8.0307,343653.0
2020-04-23 13:10:00,8.75,8.83,8.73,8.8,605076.0,8.0307,8.1042,8.0124,8.0766,605076.0
2020-04-23 13:20:00,8.8,8.81,8.72,8.76,966899.0,8.0766,8.0858,8.0032,8.0399,966899.0
2020-04-23 13:30:00,8.76,8.83,8.76,8.79,666205.0,8.0399,8.1042,8.0399,8.0674,666205.0
2020-04-23 13:40:00,8.79,8.81,8.75,8.77,846383.0,8.0674,8.0858,8.0307,8.0491,846383.0
2020-04-23 13:50:00,8.77,8.78,8.74,8.77,728627.0,8.0491,8.0583,8.0216,8.0491,728627.0
2020-04-23 14:00:00,8.77,8.81,8.76,8.77,524093.0,8.0491,8.0858,8.0399,8.0491,524093.0
2020-04-23 14:10:00,8.78,8.83,8.75,8.83,532210.0,8.0583,8.1042,8.0307,8.1042,532210.0
2020-04-23 14:20:00,8.82,8.9,8.82,8.89,1025530.0,8.095,8.1684,8.095,8.1592,1025530.0
2020-04-23 14:30:00,8.89,8.95,8.86,8.91,2002462.0,8.1592,8.2143,8.1317,8.1776,2002462.0
2020-04-23 14:40:00,8.91,8.99,8.9,8.95,1078873.0,8.1776,8.251,8.1684,8.2143,1078873.0
2020-04-23 14:50:00,8.96,9.02,8.95,8.95,1044142.0,8.2235,8.2785,8.2143,8.2143,1044142.0
2020-04-23 15:00:00,8.96,9.0,8.93,8.94,590297.0,8.2235,8.2602,8.1959,8.2051,590297.0
2020-04-23 15:10:00,8.93,8.94,8.89,8.89,688764.0,8.1959,8.2051,8.1592,8.1592,688764.0
2020-04-23 15:20:00,8.9,8.94,8.89,8.92,623963.0,8.1684,8.2051,8.1592,8.1868,623963.0
2020-04-23 15:30:00,8.93,9.0,8.91,8.94,710758.0,8.1959,8.2602,8.1776,8.2051,710758.0
2020-04-23 15:40:00,8.95,8.99,8.93,8.97,1117317.0,8.2143,8.251,8.1959,8.2327,1117317.0
2020-04-23 15:50:00,8.97,8.99,8.85,8.91,2152437.0,8.2327,8.251,8.1225,8.1776,2152437.0
2020-04-24 09:30:00,9.19,9.58,9.18,9.44,5021275.0,8.4346,8.7925,8.4254,8.664,5021275.0
2020-04-24 09:40:00,9.44,9.51,9.35,9.39,2176513.0,8.664,8.7283,8.5814,8.6181,2176513.0
2020-04-24 09:50:00,9.39,9.43,9.3,9.3,1579288.0,8.6181,8.6548,8.5355,8.5355,1579288.0
2020-04-24 10:00:00,9.3,9.37,9.26,9.32,1676931.0,8.5355,8.5998,8.4988,8.5539,1676931.0
2020-04-24 10:10:00,9.32,9.33,9.02,9.08,2436118.0,8.5539,8.5631,8.2785,8.3336,2436118.0
2020-04-24 10:20:00,9.08,9.08,8.9,9.01,1657618.0,8.3336,8.3336,8.1684,8.2694,1657618.0
2020-04-24 10:30:00,9.01,9.15,8.98,9.14,1325141.0,8.2694,8.3979,8.2418,8.3887,1325141.0
2020-04-24 10:40:00,9.14,9.18,9.08,9.11,766372.0,8.3887,8.4254,8.3336,8.3611,766372.0
2020-04-24 10:50:00,9.11,9.15,9.04,9.07,584236.0,8.3611,8.3979,8.2969,8.3244,584236.0
2020-04-24 11:00:00,9.07,9.09,8.94,8.95,1492024.0,8.3244,8.3428,8.2051,8.2143,1492024.0
2020-04-24 11:10:00,8.94,8.97,8.86,8.96,1309535.0,8.2051,8.2327,8.1317,8.2235,1309535.0
2020-04-24 11:20:00,8.96,9.02,8.95,9.0,1077453.0,8.2235,8.2785,8.2143,8.2602,1077453.0
2020-04-24 11:30:00,9.0,9.05,8.94,8.99,791584.0,8.2602,8.3061,8.2051,8.251,791584.0
2020-04-24 11:40:00,9.0,9.0,8.9,8.94,500232.0,8.2602,8.2602,8.1684,8.2051,500232.0
2020-04-24 11:50:00,8.94,8.95,8.88,8.93,414615.0,8.2051,8.2143,8.1501,8.1959,414615.0
2020-04-24 12:00:00,8.93,8.95,8.89,8.91,820526.0,8.1959,8.2143,8.1592,8.1776,820526.0
2020-04-24 12:10:00,8.91,8.91,8.82,8.85,936379.0,8.1776,8.1776,8.095,8.1225,936379.0
2020-04-24 12:20:00,8.84,8.86,8.73,8.76,963538.0,8.1133,8.1317,8.0124,8.0399,963538.0
2020-04-24 12:30:00,8.76,8.78,8.72,8.78,403717.0,8.0399,8.0583,8.0032,8.0583,403717.0
2020-04-24 12:40:00,8.78,8.87,8.75,8.86,503447.0,8.0583,8.1409,8.0307,8.1317,503447.0
2020-04-24 12:50:00,8.85,8.87,8.78,8.79,646331.0,8.1225,8.1409,8.0583,8.0674,646331.0
2020-04-24 13:00:00,8.8,8.8,8.74,8.77,411227.0,8.0766,8.0766,8.0216,8.0491,411227.0
2020-04-24 13:10:00,8.77,8.78,8.72,8.77,354166.0,8.0491,8.0583,8.0032,8.0491,354166.0
2020-04-24 13:20:00,8.77,8.83,8.76,8.83,414231.0,8.0491,8.1042,8.0399,8.1042,414231.0
2020-04-24 13:30:00,8.83,8.83,8.78,8.82,328654.0,8.1042,8.1042,8.0583,8.095,328654.0
2020-04-24 13:40:00,8.82,8.92,8.81,8.88,668998.0,8.095,8.1868,8.0858,8.1501,668998.0
2020-04-24 13:50:00,8.88,8.89,8.84,8.87,486223.0,8.1501,8.1592,8.1133,8.1409,486223.0
2020-04-24 14:00:00,8.86,8.88,8.81,8.88,355063.0,8.1317,8.1501,8.0858,8.1501,355063.0
2020-04-24 14:10:00,8.87,8.88,8.83,8.84,433301.0,8.1409,8.1501,8.1042,8.1133,433301.0
2020-04-24 14:20:00,8.84,8.87,8.82,8.87,511491.0,8.1133,8.1409,8.095,8.1409,511491.0
2020-04-24 14:30:00,8.87,8.91,8.83,8.89,475846.0,8.1409,8.1776,8.1042,8.1592,475846.0
2020-04-24 14:40:00,8.9,8.91,8.87,8.9,479672.0,8.1684,8.1776,8.1409,8.1684,479672.0
2020-04-24 14:50:00,8.91,8.92,8.88,8.89,397446.0,8.1776,8.1868,8.1501,8.1592,397446.0
2020-04-24 15:00:00,8.89,8.93,8.87,8.91,506846.0,8.1592,8.1959,8.1409,8.1776,506846.0
2020-04-24 15:10:00,8.92,8.97,8.89,8.96,782696.0,8.1868,8.2327,8.1592,8.2235,782696.0
2020-04-24 15:20:00,8.96,8.99,8.93,8.97,634639.0,8.2235,8.251,8.1959,8.2327,634639.0
2020-04-24 15:30:00,8.97,8.99,8.96,8.98,609916.0,8.2327,8.251,8.2235,8.2418,609916.0
2020-04-24 15:40:00,8.99,8.99,8.95,8.99,1181316.0,8.251,8.251,8.2143,8.251,1181316.0
2020-04-24 15:50:00,8.98,8.99,8.83,8.87,2297696.0,8.2418,8.251,8.1042,8.1409,2297696.0
2020-04-27 09:30:00,8.5,8.64,8.4,8.46,2032616.0,7.8013,7.9298,7.7095,7.7646,2032616.0
2020-04-27 09:40:00,8.47,8.47,8.26,8.46,1800576.0,7.7738,7.7738,7.581,7.7646,1800576.0
2020-04-27 09:50:00,8.46,8.5,8.4,8.46,1137124.0,7.7646,7.8013,7.7095,7.7646,1137124.0
2020-04-27 10:00:00,8.46,8.49,8.37,8.46,820379.0,7.7646,7.7921,7.682,7.7646,820379.0
2020-04-27 10:10:00,8.47,8.59,8.43,8.58,584327.0,7.7738,7.8839,7.737,7.8747,584327.0
2020-04-27 10:20:00,8.58,8.7,8.54,8.55,790011.0,7.8747,7.9848,7.838,7.8472,790011.0
2020-04-27 10:30:00,8.55,8.64,8.54,8.62,424409.0,7.8472,7.9298,7.838,7.9114,424409.0
2020-04-27 10:40:00,8.61,8.74,8.61,8.72,861756.0,7.9022,8.0216,7.9022,8.0032,861756.0
2020-04-27 10:50:00,8.72,8.75,8.68,8.73,616726.0,8.0032,8.0307,7.9665,8.0124,616726.0
2020-04-27 11:00:00,8.72,8.8,8.72,8.78,564326.0,8.0032,8.0766,8.0032,8.0583,564326.0
2020-04-27 11:10:00,8.78,8.79,8.7,8.75,371148.0,8.0583,8.0674,7.9848,8.0307,371148.0
2020-04-27 11:20:00,8.75,8.75,8.7,8.73,267454.0,8.0307,8.0307,7.9848,8.0124,267454.0
2020-04-27 11:30:00,8.72,8.81,8.71,8.79,502287.0,8.0032,8.0858,7.994,8.0674,502287.0
2020-04-27 11:40:00,8.79,8.84,8.78,8.84,387987.0,8.0674,8.1133,8.0583,8.1133,387987.0
2020-04-27 11:50:00,8.84,8.87,8.77,8.87,621382.0,8.1133,8.1409,8.0491,8.1409,621382.0
2020-04-27 12:00:00,8.86,8.92,8.83,8.88,919476.0,8.1317,8.1868,8.1042,8.1501,919476.0
2020-04-27 12:10:00,8.88,8.93,8.86,8.88,731824.0,8.1501,8.1959,8.1317,8.1501,731824.0
2020-04-27 12:20:00,8.88,8.93,8.86,8.86,484352.0,8.1501,8.1959,8.1317,8.1317,484352.0
2020-04-27 12:30:00,8.87,8.9,8.85,8.89,365887.0,8.1409,8.1684,8.1225,8.1592,365887.0
2020-04-27 12:40:00,8.9,8.92,8.88,8.9,728510.0,8.1684,8.1868,8.1501,8.1684,728510.0
2020-04-27 12:50:00,8.9,8.96,8.89,8.95,520312.0,8.1684,8.2235,8.1592,8.2143,520312.0
2020-04-27 13:00:00,8.95,8.95,8.85,8.87,397028.0,8.2143,8.2143,8.1225,8.1409,397028.0
2020-04-27 13:10:00,8.87,8.92,8.86,8.9,486809.0,8.1409,8.1868,8.1317,8.1684,486809.0
2020-04-27 13:20:00,8.91,8.94,8.89,8.92,374542.0,8.1776,8.2051,8.1592,8.1868,374542.0
2020-04-27 13:30:00,8.92,8.94,8.9,8.93,330046.0,8.1868,8.2051,8.1684,8.1959,330046.0
2020-04-27 13:40:00,8.93,8.98,8.92,8.97,545574.0,8.1959,8.2418,8.1868,8.2327,545574.0
2020-04-27 13:50:00,8.97,8.97,8.9,8.93,272896.0,8.2327,8.2327,8.1684,8.1959,272896.0
2020-04-27 14:00:00,8.93,8.94,8.87,8.9,378662.0,8.1959,8.2051,8.1409,8.1684,378662.0
2020-04-27 14:10:00,8.9,8.94,8.9,8.92,319081.0,8.1684,8.2051,8.1684,8.1868,319081.0
2020-04-27 14:20:00,8.92,8.95,8.91,8.93,366183.0,8.1868,8.2143,8.1776,8.1959,366183.0
2020-04-27 14:30:00,8.93,8.99,8.93,8.99,479378.0,8.1959,8.251,8.1959,8.251,479378.0
2020-04-27 14:40:00,8.99,9.02,8.96,9.02,717441.0,8.251,8.2785,8.2235,8.2785,717441.0
2020-04-27 14:50:00,9.02,9.05,9.0,9.04,399496.0,8.2785,8.3061,8.2602,8.2969,399496.0
2020-04-27 15:00:00,9.04,9.1,9.04,9.07,578889.0,8.2969,8.352,8.2969,8.3244,578889.0
2020-04-27 15:10:00,9.08,9.1,9.03,9.06,504086.0,8.3336,8.352,8.2877,8.3153,504086.0
2020-04-27 15:20:00,9.05,9.06,9.0,9.01,415058.0,8.3061,8.3153,8.2602,8.2694,415058.0
2020-04-27 15:30:00,9.01,9.02,8.99,9.0,588696.0,8.2694,8.2785,8.251,8.2602,588696.0
2020-04-27 15:40:00,8.99,9.01,8.96,9.0,745596.0,8.251,8.2694,8.2235,8.2602,745596.0
2020-04-27 15:50:00,9.01,9.01,8.86,8.91,2083693.0,8.2694,8.2694,8.1317,8.1776,2083693.0
2020-04-28 09:30:00,9.29,9.53,9.23,9.41,2983925.0,8.5263,8.7466,8.4713,8.6365,2983925.0
2020-04-28 09:40:00,9.41,9.42,9.25,9.3,1971509.0,8.6365,8.6457,8.4896,8.5355,1971509.0
2020-04-28 09:50:00,9.3,9.34,9.25,9.25,678322.0,8.5355,8.5722,8.4896,8.4896,678322.0
2020-04-28 10:00:00,9.25,9.38,9.22,9.35,766278.0,8.4896,8.609,8.4621,8.5814,766278.0
2020-04-28 10:10:00,9.34,9.37,9.29,9.34,498986.0,8.5722,8.5998,8.5263,8.5722,498986.0
2020-04-28 10:20:00,9.34,9.34,9.2,9.28,725880.0,8.5722,8.5722,8.4437,8.5172,725880.0
2020-04-28 10:30:00,9.27,9.3,9.24,9.26,514864.0,8.508,8.5355,8.4805,8.4988,514864.0
2020-04-28 10:40:00,9.26,9.27,9.14,9.18,644808.0,8.4988,8.508,8.3887,8.4254,644808.0
2020-04-28 10:50:00,9.17,9.18,9.03,9.1,1150342.0,8.4162,8.4254,8.2877,8.352,1150342.0
2020-04-28 11:00:00,9.11,9.25,9.08,9.21,804291.0,8.3611,8.4896,8.3336,8.4529,804291.0
2020-04-28 11:10:00,9.21,9.26,9.16,9.24,721385.0,8.4529,8.4988,8.407,8.4805,721385.0
2020-04-28 11:20:00,9.23,9.3,9.22,9.26,384228.0,8.4713,8.5355,8.4621,8.4988,384228.0
2020-04-28 11:30:00,9.26,9.33,9.21,9.21,474130.0,8.4988,8.5631,8.4529,8.4529,474130.0
2020-04-28 11:40:00,9.21,9.29,9.17,9.26,453931.0,8.4529,8.5263,8.4162,8.4988,453931.0
2020-04-28 11:50:00,9.25,9.28,9.2,9.28,341255.0,8.4896,8.5172,8.4437,8.5172,341255.0
2020-04-28 12:00:00,9.28,9.35,9.26,9.34,561347.0,8.5172,8.5814,8.4988,8.5722,561347.0
2020-04-28 12:10:00,9.34,9.37,9.27,9.29,776936.0,8.5722,8.5998,8.508,8.5263,776936.0
2020-04-28 12:20:00,9.29,9.35,9.28,9.34,392132.0,8.5263,8.5814,8.5172,8.5722,392132.0
2020-04-28 12:30:00,9.33,9.37,9.32,9.34,387047.0,8.5631,8.5998,8.5539,8.5722,387047.0
2020-04-28 12:40:00,9.35,9.36,9.3,9.34,296897.0,8.5814,8.5906,8.5355,8.5722,296897.0
2020-04-28 12:50:00,9.34,9.34,9.27,9.31,344379.0,8.5722,8.5722,8.508,8.5447,344379.0
2020-04-28 13:00:00,9.31,9.37,9.3,9.36,326842.0,8.5447,8.5998,8.5355,8.5906,326842.0
2020-04-28 13:10:00,9.37,9.4,9.35,9.37,369755.0,8.5998,8.6273,8.5814,8.5998,369755.0
2020-04-28 13:20:00,9.36,9.48,9.36,9.45,521213.0,8.5906,8.7007,8.5906,8.6732,521213.0
2020-04-28 13:30:00,9.45,9.48,9.43,9.45,462076.0,8.6732,8.7007,8.6548,8.6732,462076.0
2020-04-28 13:40:00,9.45,9.51,9.45,9.49,780804.0,8.6732,8.7283,8.6732,8.7099,780804.0
2020-04-28 13:50:00,9.48,9.51,9.43,9.47,636776.0,8.7007,8.7283,8.6548,8.6916,636776.0
2020-04-28 14:00:00,9.47,9.51,9.45,9.5,346180.0,8.6916,8.7283,8.6732,8.7191,346180.0
2020-04-28 14:10:00,9.5,9.55,9.48,9.53,615364.0,8.7191,8.765,8.7007,8.7466,615364.0
2020-04-28 14:20:00,9.53,9.58,9.5,9.57,501406.0,8.7466,8.7925,8.7191,8.7833,501406.0
2020-04-28 14:30:00,9.57,9.6,9.5,9.51,521869.0,8.7833,8.8109,8.7191,8.7283,521869.0
2020-04-28 14:40:00,9.51,9.53,9.47,9.5,465170.0,8.7283,8.7466,8.6916,8.7191,465170.0
2020-04-28 14:50:00,9.5,9.52,9.46,9.49,482280.0,8.7191,8.7374,8.6824,8.7099,482280.0
2020-04-28 15:00:00,9.49,9.51,9.46,9.51,418565.0,8.7099,8.7283,8.6824,8.7283,418565.0
2020-04-28 15:10:00,9.51,9.53,9.48,9.51,466719.0,8.7283,8.7466,8.7007,8.7283,466719.0
2020-04-28 15:20:00,9.51,9.55,9.47,9.51,653345.0,8.7283,8.765,8.6916,8.7283,653345.0
2020-04-28 15:30:00,9.51,9.59,9.5,9.57,818520.0,8.7283,8.8017,8.7191,8.7833,818520.0
2020-04-28 15:40:00,9.57,9.57,9.47,9.47,722501.0,8.7833,8.7833,8.6916,8.6916,722501.0
2020-04-28 15:50:00,9.47,9.54,9.45,9.52,1359439.0,8.6916,8.7558,8.6732,8.7374,1359439.0
2020-04-29 09:30:00,10.16,10.36,10.1,10.28,2674660.0,9.3248,9.5084,9.2698,9.435,2674660.0
2020-04-29 09:40:00,10.28,10.4,10.28,10.3,1676275.0,9.435,9.5451,9.435,9.4533,1676275.0
2020-04-29 09:50:00,10.3,10.43,10.27,10.3,1688183.0,9.4533,9.5726,9.4258,9.4533,1688183.0
2020-04-29 10:00:00,10.31,10.36,10.18,10.31,1249223.0,9.4625,9.5084,9.3432,9.4625,1249223.0
2020-04-29 10:10:00,10.32,10.39,10.26,10.34,768731.0,9.4717,9.5359,9.4166,9.49,768731.0
2020-04-29 10:20:00,10.33,10.39,10.32,10.37,523800.0,9.4809,9.5359,9.4717,9.5176,523800.0
2020-04-29 10:30:00,10.36,10.48,10.33,10.47,840339.0,9.5084,9.6185,9.4809,9.6094,840339.0
2020-04-29 10:40:00,10.48,10.56,10.47,10.51,887942.0,9.6185,9.692,9.6094,9.6461,887942.0
2020-04-29 10:50:00,10.51,10.64,10.5,10.59,827522.0,9.6461,9.7654,9.6369,9.7195,827522.0
2020-04-29 11:00:00,10.59,10.62,10.47,10.52,676018.0,9.7195,9.747,9.6094,9.6552,676018.0
2020-04-29 11:10:00,10.52,10.6,10.46,10.59,585428.0,9.6552,9.7287,9.6002,9.7195,585428.0
2020-04-29 11:20:00,10.58,10.73,10.55,10.68,746323.0,9.7103,9.848,9.6828,9.8021,746323.0
2020-04-29 11:30:00,10.68,10.72,10.59,10.63,691043.0,9.8021,9.8388,9.7195,9.7562,691043.0
2020-04-29 11:40:00,10.63,10.67,10.5,10.52,737930.0,9.7562,9.7929,9.6369,9.6552,737930.0
2020-04-29 11:50:00,10.52,10.61,10.52,10.56,649814.0,9.6552,9.7378,9.6552,9.692,649814.0
2020-04-29 12:00:00,10.56,10.59,10.49,10.54,930322.0,9.692,9.7195,9.6277,9.6736,930322.0
2020-04-29 12:10:00,10.54,10.58,10.5,10.51,477850.0,9.6736,9.7103,9.6369,9.6461,477850.0
2020-04-29 12:20:00,10.51,10.52,10.4,10.41,576420.0,9.6461,9.6552,9.5451,9.5543,576420.0
2020-04-29 12:30:00,10.4,10.5,10.4,10.49,530691.0,9.5451,9.6369,9.5451,9.6277,530691.0
2020-04-29 12:40:00,10.48,10.56,10.47,10.55,622562.0,9.6185,9.692,9.6094,9.6828,622562.0
2020-04-29 12:50:00,10.55,10.57,10.53,10.55,406854.0,9.6828,9.7011,9.6644,9.6828,406854.0
2020-04-29 13:00:00,10.55,10.61,10.53,10.59,570128.0,9.6828,9.7378,9.6644,9.7195,570128.0
2020-04-29 13:10:00,10.6,10.68,10.56,10.57,587486.0,9.7287,9.8021,9.692,9.7011,587486.0
2020-04-29 13:20:00,10.57,10.59,10.5,10.55,536552.0,9.7011,9.7195,9.6369,9.6828,536552.0
2020-04-29 13:30:00,10.55,10.59,10.5,10.58,739211.0,9.6828,9.7195,9.6369,9.7103,739211.0
2020-04-29 13:40:00,10.58,10.6,10.55,10.57,288994.0,9.7103,9.7287,9.6828,9.7011,288994.0
2020-04-29 13:50:00,10.56,10.57,10.46,10.5,449509.0,9.692,9.7011,9.6002,9.6369,449509.0
2020-04-29 14:00:00,10.5,10.53,10.37,10.37,552716.0,9.6369,9.6644,9.5176,9.5176,552716.0
2020-04-29 14:10:00,10.38,10.63,10.37,10.6,882012.0,9.5267,9.7562,9.5176,9.7287,882012.0
2020-04-29 14:20:00,10.6,10.62,10.56,10.59,495215.0,9.7287,9.747,9.692,9.7195,495215.0
2020-04-29 14:30:00,10.6,10.61,10.55,10.59,588250.0,9.7287,9.7378,9.6828,9.7195,588250.0
2020-04-29 14:40:00,10.59,10.68,10.57,10.64,466309.0,9.7195,9.8021,9.7011,9.7654,466309.0
2020-04-29 14:50:00,10.65,10.69,10.59,10.69,501576.0,9.7746,9.8113,9.7195,9.8113,501576.0
2020-04-29 15:00:00,10.69,10.75,10.65,10.75,579478.0,9.8113,9.8663,9.7746,9.8663,579478.0
2020-04-29 15:10:00,10.75,10.79,10.71,10.74,784215.0,9.8663,9.903,9.8296,9.8572,784215.0
2020-04-29 15:20:00,10.74,10.88,10.74,10.86,1149565.0,9.8572,9.9856,9.8572,9.9673,1149565.0
2020-04-29 15:30:00,10.86,10.89,10.82,10.85,936541.0,9.9673,9.9948,9.9306,9.9581,936541.0
2020-04-29 15:40:00,10.85,10.89,10.81,10.88,1137816.0,9.9581,9.9948,9.9214,9.9856,1137816.0
2020-04-29 15:50:00,10.89,11.07,10.88,11.01,3919641.0,9.9948,10.16,9.9856,10.105,3919641.0
2020-04-30 09:30:00,11.1,11.1,10.37,10.46,3834444.0,10.1876,10.1876,9.5176,9.6002,3834444.0
2020-04-30 09:40:00,10.46,10.8,10.45,10.72,1670111.0,9.6002,9.9122,9.591,9.8388,1670111.0
2020-04-30 09:50:00,10.72,11.11,10.7,10.96,1900820.0,9.8388,10.1967,9.8204,10.0591,1900820.0
2020-04-30 10:00:00,10.96,11.03,10.82,10.88,1364399.0,10.0591,10.1233,9.9306,9.9856,1364399.0
2020-04-30 10:10:00,10.89,11.02,10.85,10.98,1006552.0,9.9948,10.1141,9.9581,10.0774,1006552.0
2020-04-30 10:20:00,10.99,11.0,10.85,10.91,1069643.0,10.0866,10.0958,9.9581,10.0132,1069643.0
2020-04-30 10:30:00,10.91,11.03,10.9,10.96,763396.0,10.0132,10.1233,10.004,10.0591,763396.0
2020-04-30 10:40:00,10.96,11.0,10.9,10.9,806135.0,10.0591,10.0958,10.004,10.004,806135.0
2020-04-30 10:50:00,10.9,10.97,10.86,10.92,982076.0,10.004,10.0682,9.9673,10.0224,982076.0
2020-04-30 11:00:00,10.93,11.0,10.8,10.86,1232309.0,10.0315,10.0958,9.9122,9.9673,1232309.0
2020-04-30 11:10:00,10.87,11.02,10.84,10.97,924410.0,9.9765,10.1141,9.9489,10.0682,924410.0
2020-04-30 11:20:00,10.97,11.0,10.88,10.97,637650.0,10.0682,10.0958,9.9856,10.0682,637650.0
2020-04-30 11:30:00,10.97,11.0,10.88,10.95,831727.0,10.0682,10.0958,9.9856,10.0499,831727.0
2020-04-30 11:40:00,10.96,10.98,10.87,10.87,529627.0,10.0591,10.0774,9.9765,9.9765,529627.0
2020-04-30 11:50:00,10.87,10.89,10.66,10.7,1146445.0,9.9765,9.9948,9.7837,9.8204,1146445.0
2020-04-30 12:00:00,10.69,10.7,10.47,10.63,1291194.0,9.8113,9.8204,9.6094,9.7562,1291194.0
2020-04-30 12:10:00,10.63,10.68,10.58,10.62,492652.0,9.7562,9.8021,9.7103,9.747,492652.0
2020-04-30 12:20:00,10.62,10.64,10.53,10.6,798035.0,9.747,9.7654,9.6644,9.7287,798035.0
2020-04-30 12:30:00,10.6,10.6,10.44,10.5,835491.0,9.7287,9.7287,9.5818,9.6369,835491.0
2020-04-30 12:40:00,10.51,10.53,10.44,10.45,635044.0,9.6461,9.6644,9.5818,9.591,635044.0
2020-04-30 12:50:00,10.45,10.52,10.43,10.48,742255.0,9.591,9.6552,9.5726,9.6185,742255.0
2020-04-30 13:00:00,10.47,10.47,10.3,10.37,1053433.0,9.6094,9.6094,9.4533,9.5176,1053433.0
2020-04-30 13:10:00,10.38,10.44,10.34,10.37,587926.0,9.5267,9.5818,9.49,9.5176,587926.0
2020-04-30 13:20:00,10.38,10.41,10.27,10.29,801724.0,9.5267,9.5543,9.4258,9.4441,801724.0
2020-04-30 13:30:00,10.29,10.4,10.23,10.4,766835.0,9.4441,9.5451,9.3891,9.5451,766835.0
2020-04-30 13:40:00,10.39,10.41,10.3,10.33,545559.0,9.5359,9.5543,9.4533,9.4809,545559.0
2020-04-30 13:50:00,10.33,10.37,10.26,10.29,432870.0,9.4809,9.5176,9.4166,9.4441,432870.0
2020-04-30 14:00:00,10.29,10.38,10.26,10.35,434989.0,9.4441,9.5267,9.4166,9.4992,434989.0
2020-04-30 14:10:00,10.34,10.38,10.31,10.34,438739.0,9.49,9.5267,9.4625,9.49,438739.0
2020-04-30 14:20:00,10.33,10.41,10.3,10.4,395697.0,9.4809,9.5543,9.4533,9.5451,395697.0
2020-04-30 14:30:00,10.4,10.46,10.37,10.42,539297.0,9.5451,9.6002,9.5176,9.5635,539297.0
2020-04-30 14:40:00,10.41,10.49,10.4,10.47,511709.0,9.5543,9.6277,9.5451,9.6094,511709.0
2020-04-30 14:50:00,10.46,10.51,10.45,10.5,565965.0,9.6002,9.6461,9.591,9.6369,565965.0
2020-04-30 15:00:00,10.49,10.57,10.45,10.55,699904.0,9.6277,9.7011,9.591,9.6828,699904.0
2020-04-30 15:10:00,10.56,10.56,10.42,10.43,1620447.0,9.692,9.692,9.5635,9.5726,1620447.0
2020-04-30 15:20:00,10.43,10.45,10.37,10.44,886707.0,9.5726,9.591,9.5176,9.5818,886707.0
2020-04-30 15:30:00,10.45,10.47,10.4,10.46,796255.0,9.591,9.6094,9.5451,9.6002,796255.0
2020-04-30 15:40:00,10.45,10.5,10.4,10.45,800015.0,9.591,9.6369,9.5451,9.591,800015.0
2020-04-30 15:50:00,10.47,10.57,10.45,10.5,3055388.0,9.6094,9.7011,9.591,9.6369,3055388.0
2020-05-01 09:30:00,10.18,10.4,10.06,10.34,1649151.0,9.3432,9.5451,9.2331,9.49,1649151.0
2020-05-01 09:40:00,10.35,10.35,9.99,9.99,1542835.0,9.4992,9.4992,9.1688,9.1688,1542835.0
2020-05-01 09:50:00,9.99,10.05,9.77,9.96,1768211.0,9.1688,9.2239,8.9669,9.1413,1768211.0
2020-05-01 10:00:00,9.96,10.0,9.83,9.83,877795.0,9.1413,9.178,9.022,9.022,877795.0
2020-05-01 10:10:00,9.84,9.86,9.8,9.82,930695.0,9.0311,9.0495,8.9944,9.0128,930695.0
2020-05-01 10:20:00,9.81,9.89,9.8,9.84,891519.0,9.0036,9.077,8.9944,9.0311,891519.0
2020-05-01 10:30:00,9.84,9.94,9.8,9.91,570662.0,9.0311,9.1229,8.9944,9.0954,570662.0
2020-05-01 10:40:00,9.91,10.0,9.9,9.97,660222.0,9.0954,9.178,9.0862,9.1505,660222.0
2020-05-01 10:50:00,9.97,10.01,9.94,9.97,601585.0,9.1505,9.1872,9.1229,9.1505,601585.0
2020-05-01 11:00:00,9.97,9.98,9.88,9.94,417934.0,9.1505,9.1596,9.0678,9.1229,417934.0
2020-05-01 11:10:00,9.95,9.97,9.9,9.93,389786.0,9.1321,9.1505,9.0862,9.1137,389786.0
2020-05-01 11:20:00,9.92,9.98,9.92,9.95,485082.0,9.1046,9.1596,9.1046,9.1321,485082.0
2020-05-01 11:30:00,9.95,9.99,9.88,9.89,535522.0,9.1321,9.1688,9.0678,9.077,535522.0
2020-05-01 11:40:00,9.88,9.89,9.78,9.79,702886.0,9.0678,9.077,8.9761,8.9852,702886.0
2020-05-01 11:50:00,9.79,9.81,9.69,9.72,845696.0,8.9852,9.0036,8.8935,8.921,845696.0
2020-05-01 12:00:00,9.73,9.79,9.7,9.77,452222.0,8.9302,8.9852,8.9026,8.9669,452222.0
2020-05-01 12:10:00,9.77,9.88,9.75,9.87,570493.0,8.9669,9.0678,8.9485,9.0587,570493.0
2020-05-01 12:20:00,9.86,9.89,9.76,9.79,411268.0,9.0495,9.077,8.9577,8.9852,411268.0
2020-05-01 12:30:00,9.8,9.86,9.78,9.8,387071.0,8.9944,9.0495,8.9761,8.9944,387071.0
2020-05-01 12:40:00,9.8,9.82,9.77,9.8,594651.0,8.9944,9.0128,8.9669,8.9944,594651.0
2020-05-01 12:50:00,9.79,9.82,9.75,9.77,450805.0,8.9852,9.0128,8.9485,8.9669,450805.0
2020-05-01 13:00:00,9.77,9.85,9.76,9.82,321186.0,8.9669,9.0403,8.9577,9.0128,321186.0
2020-05-01 13:10:00,9.82,9.87,9.81,9.82,378453.0,9.0128,9.0587,9.0036,9.0128,378453.0
2020-05-01 13:20:00,9.82,9.84,9.77,9.81,350938.0,9.0128,9.0311,8.9669,9.0036,350938.0
2020-05-01 13:30:00,9.81,9.85,9.78,9.79,396368.0,9.0036,9.0403,8.9761,8.9852,396368.0
2020-05-01 13:40:00,9.8,9.82,9.73,9.75,421144.0,8.9944,9.0128,8.9302,8.9485,421144.0
2020-05-01 13:50:00,9.74,9.76,9.7,9.72,407383.0,8.9394,8.9577,8.9026,8.921,407383.0
2020-05-01 14:00:00,9.73,9.8,9.7,9.78,448983.0,8.9302,8.9944,8.9026,8.9761,448983.0
2020-05-01 14:10:00,9.77,9.79,9.74,9.77,506380.0,8.9669,8.9852,8.9394,8.9669,506380.0
2020-05-01 14:20:00,9.77,9.81,9.74,9.8,400695.0,8.9669,9.0036,8.9394,8.9944,400695.0
2020-05-01 14:30:00,9.8,9.81,9.74,9.79,342174.0,8.9944,9.0036,8.9394,8.9852,342174.0
2020-05-01 14:40:00,9.78,9.81,9.74,9.76,363641.0,8.9761,9.0036,8.9394,8.9577,363641.0
2020-05-01 14:50:00,9.75,9.77,9.71,9.71,381893.0,8.9485,8.9669,8.9118,8.9118,381893.0
2020-05-01 15:00:00,9.72,9.78,9.7,9.78,558914.0,8.921,8.9761,8.9026,8.9761,558914.0
2020-05-01 15:10:00,9.78,9.83,9.76,9.82,640904.0,8.9761,9.022,8.9577,9.0128,640904.0
2020-05-01 15:20:00,9.82,9.84,9.77,9.77,604525.0,9.0128,9.0311,8.9669,8.9669,604525.0
2020-05-01 15:30:00,9.77,9.79,9.72,9.74,744634.0,8.9669,8.9852,8.921,8.9394,744634.0
2020-05-01 15:40:00,9.75,9.75,9.7,9.72,769922.0,8.9485,8.9485,8.9026,8.921,769922.0
2020-05-01 15:50:00,9.73,9.76,9.71,9.76,1555128.0,8.9302,8.9577,8.9118,8.9577,1555128.0
2020-05-04 09:30:00,9.23,9.55,9.05,9.49,2411344.0,8.4713,8.765,8.3061,8.7099,2411344.0
2020-05-04 09:40:00,9.48,9.64,9.42,9.63,997805.0,8.7007,8.8476,8.6457,8.8384,997805.0
2020-05-04 09:50:00,9.62,9.72,9.53,9.66,685766.0,8.8292,8.921,8.7466,8.8659,685766.0
2020-05-04 10:00:00,9.66,9.85,9.65,9.79,883861.0,8.8659,9.0403,8.8568,8.9852,883861.0
2020-05-04 10:10:00,9.79,10.02,9.76,9.98,942671.0,8.9852,9.1963,8.9577,9.1596,942671.0
2020-05-04 10:20:00,9.98,9.99,9.73,9.8,819243.0,9.1596,9.1688,8.9302,8.9944,819243.0
2020-05-04 10:30:00,9.79,9.8,9.66,9.68,995080.0,8.9852,8.9944,8.8659,8.8843,995080.0
2020-05-04 10:40:00,9.68,9.85,9.66,9.82,1011341.0,8.8843,9.0403,8.8659,9.0128,1011341.0
2020-05-04 10:50:00,9.83,9.84,9.66,9.68,563586.0,9.022,9.0311,8.8659,8.8843,563586.0
2020-05-04 11:00:00,9.68,9.7,9.59,9.61,508554.0,8.8843,8.9026,8.8017,8.82,508554.0
2020-05-04 11:10:00,9.62,9.71,9.58,9.7,440274.0,8.8292,8.9118,8.7925,8.9026,440274.0
2020-05-04 11:20:00,9.7,9.7,9.58,9.63,657765.0,8.9026,8.9026,8.7925,8.8384,657765.0
2020-05-04 11:30:00,9.64,9.66,9.57,9.65,394379.0,8.8476,8.8659,8.7833,8.8568,394379.0
2020-05-04 11:40:00,9.65,9.7,9.63,9.65,401038.0,8.8568,8.9026,8.8384,8.8568,401038.0
2020-05-04 11:50:00,9.65,9.68,9.58,9.59,320594.0,8.8568,8.8843,8.7925,8.8017,320594.0
2020-05-04 12:00:00,9.59,9.62,9.57,9.62,257177.0,8.8017,8.8292,8.7833,8.8292,257177.0
2020-05-04 12:10:00,9.62,9.67,9.6,9.64,311145.0,8.8292,8.8751,8.8109,8.8476,311145.0
2020-05-04 12:20:00,9.64,9.71,9.62,9.68,247351.0,8.8476,8.9118,8.8292,8.8843,247351.0
2020-05-04 12:30:00,9.67,9.73,9.65,9.68,357160.0,8.8751,8.9302,8.8568,8.8843,357160.0
2020-05-04 12:40:00,9.69,9.75,9.67,9.72,311383.0,8.8935,8.9485,8.8751,8.921,311383.0
2020-05-04 12:50:00,9.72,9.76,9.68,9.76,278179.0,8.921,8.9577,8.8843,8.9577,278179.0
2020-05-04 13:00:00,9.76,9.77,9.7,9.72,263636.0,8.9577,8.9669,8.9026,8.921,263636.0
2020-05-04 13:10:00,9.73,9.73,9.62,9.62,287674.0,8.9302,8.9302,8.8292,8.8292,287674.0
2020-05-04 13:20:00,9.63,9.67,9.62,9.64,227117.0,8.8384,8.8751,8.8292,8.8476,227117.0
2020-05-04 13:30:00,9.65,9.66,9.61,9.61,284663.0,8.8568,8.8659,8.82,8.82,284663.0
2020-05-04 13:40:00,9.62,9.64,9.6,9.63,204965.0,8.8292,8.8476,8.8109,8.8384,204965.0
2020-05-04 13:50:00,9.63,9.67,9.61,9.62,277674.0,8.8384,8.8751,8.82,8.8292,277674.0
2020-05-04 14:00:00,9.62,9.65,9.61,9.64,333221.0,8.8292,8.8568,8.82,8.8476,333221.0
2020-05-04 14:10:00,9.64,9.73,9.63,9.72,420146.0,8.8476,8.9302,8.8384,8.921,420146.0
2020-05-04 14:20:00,9.71,9.72,9.67,9.71,325619.0,8.9118,8.921,8.8751,8.9118,325619.0
2020-05-04 14:30:00,9.71,9.76,9.67,9.68,303469.0,8.9118,8.9577,8.8751,8.8843,303469.0
2020-05-04 14:40:00,9.68,9.75,9.67,9.73,265068.0,8.8843,8.9485,8.8751,8.9302,265068.0
2020-05-04 14:50:00,9.74,9.82,9.71,9.8,446710.0,8.9394,9.0128,8.9118,8.9944,446710.0
2020-05-04 15:00:00,9.8,9.83,9.77,9.83,327774.0,8.9944,9.022,8.9669,9.022,327774.0
2020-05-04 15:10:00,9.83,9.89,9.81,9.87,466322.0,9.022,9.077,9.0036,9.0587,466322.0
2020-05-04 15:20:00,9.87,9.93,9.85,9.91,522174.0,9.0587,9.1137,9.0403,9.0954,522174.0
2020-05-04 15:30:00,9.9,9.99,9.86,9.89,1156321.0,9.0862,9.1688,9.0495,9.077,1156321.0
2020-05-04 15:40:00,9.9,9.93,9.87,9.89,663319.0,9.0862,9.1137,9.0587,9.077,663319.0
2020-05-04 15:50:00,9.9,10.04,9.89,10.03,1544890.0,9.0862,9.2147,9.077,9.2055,1544890.0
2020-05-05 09:30:00,10.62,10.76,10.45,10.67,2996436.0,9.747,9.8755,9.591,9.7929,2996436.0
2020-05-05 09:40:00,10.67,10.73,10.43,10.43,1578906.0,9.7929,9.848,9.5726,9.5726,1578906.0
2020-05-05 09:50:00,10.43,10.54,10.34,10.45,1117247.0,9.5726,9.6736,9.49,9.591,1117247.0
2020-05-05 10:00:00,10.46,10.6,10.41,10.46,851762.0,9.6002,9.7287,9.5543,9.6002,851762.0
2020-05-05 10:10:00,10.47,10.51,10.34,10.37,674582.0,9.6094,9.6461,9.49,9.5176,674582.0
2020-05-05 10:20:00,10.37,10.37,10.11,10.16,1031473.0,9.5176,9.5176,9.2789,9.3248,1031473.0
2020-05-05 10:30:00,10.15,10.27,10.14,10.22,709899.0,9.3157,9.4258,9.3065,9.3799,709899.0
2020-05-05 10:40:00,10.22,10.26,10.06,10.07,653711.0,9.3799,9.4166,9.2331,9.2422,653711.0
2020-05-05 10:50:00,10.06,10.23,10.06,10.17,603459.0,9.2331,9.3891,9.2331,9.334,603459.0
2020-05-05 11:00:00,10.17,10.33,10.16,10.26,618353.0,9.334,9.4809,9.3248,9.4166,618353.0
2020-05-05 11:10:00,10.27,10.28,10.14,10.18,550824.0,9.4258,9.435,9.3065,9.3432,550824.0
2020-05-05 11:20:00,10.18,10.26,10.16,10.25,488967.0,9.3432,9.4166,9.3248,9.4074,488967.0
2020-05-05 11:30:00,10.25,10.39,10.24,10.28,575117.0,9.4074,9.5359,9.3983,9.435,575117.0
2020-05-05 11:40:00,10.28,10.35,10.25,10.3,506431.0,9.435,9.4992,9.4074,9.4533,506431.0
2020-05-05 11:50:00,10.29,10.32,10.22,10.25,483779.0,9.4441,9.4717,9.3799,9.4074,483779.0
2020-05-05 12:00:00,10.25,10.28,10.19,10.23,806194.0,9.4074,9.435,9.3524,9.3891,806194.0
2020-05-05 12:10:00,10.23,10.3,10.23,10.27,440653.0,9.3891,9.4533,9.3891,9.4258,440653.0
2020-05-05 12:20:00,10.26,10.32,10.25,10.31,461316.0,9.4166,9.4717,9.4074,9.4625,461316.0
2020-05-05 12:30:00,10.31,10.37,10.3,10.3,392918.0,9.4625,9.5176,9.4533,9.4533,392918.0
2020-05-05 12:40:00,10.3,10.31,10.23,10.24,359567.0,9.4533,9.4625,9.3891,9.3983,359567.0
2020-05-05 12:50:00,10.24,10.27,10.18,10.21,377878.0,9.3983,9.4258,9.3432,9.3707,377878.0
2020-05-05 13:00:00,10.21,10.24,10.15,10.19,375109.0,9.3707,9.3983,9.3157,9.3524,375109.0
2020-05-05 13:10:00,10.18,10.19,10.12,10.15,357111.0,9.3432,9.3524,9.2881,9.3157,357111.0
2020-05-05 13:20:00,10.15,10.2,10.12,10.17,418526.0,9.3157,9.3615,9.2881,9.334,418526.0
2020-05-05 13:30:00,10.18,10.2,10.05,10.05,410469.0,9.3432,9.3615,9.2239,9.2239,410469.0
2020-05-05 13:40:00,10.06,10.11,10.05,10.08,345011.0,9.2331,9.2789,9.2239,9.2514,345011.0
2020-05-05 13:50:00,10.08,10.17,10.08,10.13,332355.0,9.2514,9.334,9.2514,9.2973,332355.0
2020-05-05 14:00:00,10.13,10.15,10.09,10.09,320405.0,9.2973,9.3157,9.2606,9.2606,320405.0
2020-05-05 14:10:00,10.09,10.14,10.05,10.05,350740.0,9.2606,9.3065,9.2239,9.2239,350740.0
2020-05-05 14:20:00,10.05,10.08,10.02,10.03,560199.0,9.2239,9.2514,9.1963,9.2055,560199.0
2020-05-05 14:30:00,10.03,10.04,9.96,10.0,1136689.0,9.2055,9.2147,9.1413,9.178,1136689.0
2020-05-05 14:40:00,10.0,10.02,9.93,10.0,687228.0,9.178,9.1963,9.1137,9.178,687228.0
2020-05-05 14:50:00,10.0,10.03,9.95,9.96,494264.0,9.178,9.2055,9.1321,9.1413,494264.0
2020-05-05 15:00:00,9.96,10.0,9.94,10.0,535969.0,9.1413,9.178,9.1229,9.178,535969.0
2020-05-05 15:10:00,9.99,10.01,9.89,9.9,643170.0,9.1688,9.1872,9.077,9.0862,643170.0
2020-05-05 15:20:00,9.89,9.95,9.85,9.88,565550.0,9.077,9.1321,9.0403,9.0678,565550.0
2020-05-05 15:30:00,9.88,9.89,9.78,9.8,822998.0,9.0678,9.077,8.9761,8.9944,822998.0
2020-05-05 15:40:00,9.8,9.83,9.75,9.83,864089.0,8.9944,9.022,8.9485,9.022,864089.0
2020-05-05 15:50:00,9.83,9.95,9.83,9.86,1524743.0,9.022,9.1321,9.022,9.0495,1524743.0
2020-05-06 09:30:00,9.78,10.0,9.76,9.92,913272.0,8.9761,9.178,8.9577,9.1046,913272.0
2020-05-06 09:40:00,9.92,9.94,9.77,9.86,419637.0,9.1046,9.1229,8.9669,9.0495,419637.0
2020-05-06 09:50:00,9.85,9.87,9.61,9.68,587918.0,9.0403,9.0587,8.82,8.8843,587918.0
2020-05-06 10:00:00,9.69,9.8,9.66,9.72,636379.0,8.8935,8.9944,8.8659,8.921,636379.0
2020-05-06 10:10:00,9.72,9.76,9.65,9.72,686670.0,8.921,8.9577,8.8568,8.921,686670.0
2020-05-06 10:20:00,9.71,9.87,9.7,9.83,455269.0,8.9118,9.0587,8.9026,9.022,455269.0
2020-05-06 10:30:00,9.84,9.98,9.81,9.82,503517.0,9.0311,9.1596,9.0036,9.0128,503517.0
2020-05-06 10:40:00,9.81,9.85,9.73,9.75,478477.0,9.0036,9.0403,8.9302,8.9485,478477.0
2020-05-06 10:50:00,9.74,9.81,9.71,9.75,576466.0,8.9394,9.0036,8.9118,8.9485,576466.0
2020-05-06 11:00:00,9.75,9.78,9.68,9.72,332429.0,8.9485,8.9761,8.8843,8.921,332429.0
2020-05-06 11:10:00,9.71,9.73,9.61,9.67,413506.0,8.9118,8.9302,8.82,8.8751,413506.0
2020-05-06 11:20:00,9.67,9.72,9.65,9.7,872304.0,8.8751,8.921,8.8568,8.9026,872304.0
2020-05-06 11:30:00,9.7,9.72,9.58,9.65,1398710.0,8.9026,8.921,8.7925,8.8568,1398710.0
2020-05-06 11:40:00,9.64,9.72,9.63,9.68,443874.0,8.8476,8.921,8.8384,8.8843,443874.0
2020-05-06 11:50:00,9.68,9.7,9.62,9.68,339419.0,8.8843,8.9026,8.8292,8.8843,339419.0
2020-05-06 12:00:00,9.69,9.72,9.65,9.67,368604.0,8.8935,8.921,8.8568,8.8751,368604.0
2020-05-06 12:10:00,9.67,9.72,9.66,9.71,337621.0,8.8751,8.921,8.8659,8.9118,337621.0
2020-05-06 12:20:00,9.71,9.8,9.67,9.78,324615.0,8.9118,8.9944,8.8751,8.9761,324615.0
2020-05-06 12:30:00,9.78,9.79,9.74,9.77,274247.0,8.9761,8.9852,8.9394,8.9669,274247.0
2020-05-06 12:40:00,9.77,9.77,9.71,9.74,255650.0,8.9669,8.9669,8.9118,8.9394,255650.0
2020-05-06 12:50:00,9.73,9.78,9.71,9.73,245193.0,8.9302,8.9761,8.9118,8.9302,245193.0
2020-05-06 13:00:00,9.72,9.74,9.66,9.67,292091.0,8.921,8.9394,8.8659,8.8751,292091.0
2020-05-06 13:10:00,9.67,9.68,9.63,9.64,258189.0,8.8751,8.8843,8.8384,8.8476,258189.0
2020-05-06 13:20:00,9.64,9.68,9.61,9.67,281193.0,8.8476,8.8843,8.82,8.8751,281193.0
2020-05-06 13:30:00,9.67,9.69,9.64,9.68,263869.0,8.8751,8.8935,8.8476,8.8843,263869.0
2020-05-06 13:40:00,9.68,9.71,9.66,9.7,177897.0,8.8843,8.9118,8.8659,8.9026,177897.0
2020-05-06 13:50:00,9.7,9.76,9.69,9.75,295494.0,8.9026,8.9577,8.8935,8.9485,295494.0
2020-05-06 14:00:00,9.74,9.75,9.7,9.71,243520.0,8.9394,8.9485,8.9026,8.9118,243520.0
2020-05-06 14:10:00,9.71,9.72,9.67,9.71,236629.0,8.9118,8.921,8.8751,8.9118,236629.0
2020-05-06 14:20:00,9.71,9.73,9.68,9.68,227410.0,8.9118,8.9302,8.8843,8.8843,227410.0
2020-05-06 14:30:00,9.69,9.71,9.66,9.69,322063.0,8.8935,8.9118,8.8659,8.8935,322063.0
2020-05-06 14:40:00,9.7,9.77,9.68,9.75,301046.0,8.9026,8.9669,8.8843,8.9485,301046.0
2020-05-06 14:50:00,9.75,9.78,9.74,9.75,271378.0,8.9485,8.9761,8.9394,8.9485,271378.0
2020-05-06 15:00:00,9.75,9.77,9.71,9.74,308598.0,8.9485,8.9669,8.9118,8.9394,308598.0
2020-05-06 15:10:00,9.74,9.75,9.71,9.72,178759.0,8.9394,8.9485,8.9118,8.921,178759.0
2020-05-06 15:20:00,9.72,9.73,9.66,9.67,406707.0,8.921,8.9302,8.8659,8.8751,406707.0
2020-05-06 15:30:00,9.68,9.68,9.61,9.62,601679.0,8.8843,8.8843,8.82,8.8292,601679.0
2020-05-06 15:40:00,9.62,9.65,9.59,9.6,736974.0,8.8292,8.8568,8.8017,8.8109,736974.0
2020-05-06 15:50:00,9.6,9.61,9.54,9.56,1596490.0,8.8109,8.82,8.7558,8.7742,1596490.0
2020-05-07 09:30:00,9.79,10.03,9.76,9.98,1949692.0,8.9852,9.2055,8.9577,9.1596,1949692.0
2020-05-07 09:40:00,9.98,10.02,9.91,10.01,1005024.0,9.1596,9.1963,9.0954,9.1872,1005024.0
2020-05-07 09:50:00,10.01,10.03,9.93,9.93,757127.0,9.1872,9.2055,9.1137,9.1137,757127.0
2020-05-07 10:00:00,9.94,9.94,9.8,9.87,747525.0,9.1229,9.1229,8.9944,9.0587,747525.0
2020-05-07 10:10:00,9.86,9.88,9.81,9.85,511635.0,9.0495,9.0678,9.0036,9.0403,511635.0
2020-05-07 10:20:00,9.85,9.9,9.84,9.88,320091.0,9.0403,9.0862,9.0311,9.0678,320091.0
2020-05-07 10:30:00,9.88,9.98,9.85,9.87,483251.0,9.0678,9.1596,9.0403,9.0587,483251.0
2020-05-07 10:40:00,9.87,9.92,9.86,9.91,456298.0,9.0587,9.1046,9.0495,9.0954,456298.0
2020-05-07 10:50:00,9.91,9.93,9.86,9.89,234991.0,9.0954,9.1137,9.0495,9.077,234991.0
2020-05-07 11:00:00,9.9,9.96,9.89,9.96,332367.0,9.0862,9.1413,9.077,9.1413,332367.0
2020-05-07 11:10:00,9.95,10.02,9.95,10.0,574124.0,9.1321,9.1963,9.1321,9.178,574124.0
2020-05-07 11:20:00,10.01,10.03,9.96,10.01,783388.0,9.1872,9.2055,9.1413,9.1872,783388.0
2020-05-07 11:30:00,10.01,10.05,9.98,10.01,803873.0,9.1872,9.2239,9.1596,9.1872,803873.0
2020-05-07 11:40:00,10.01,10.08,10.0,10.04,390227.0,9.1872,9.2514,9.178,9.2147,390227.0
2020-05-07 11:50:00,10.03,10.07,10.01,10.06,336428.0,9.2055,9.2422,9.1872,9.2331,336428.0
2020-05-07 12:00:00,10.07,10.1,10.05,10.06,303642.0,9.2422,9.2698,9.2239,9.2331,303642.0
2020-05-07 12:10:00,10.06,10.1,10.04,10.08,335218.0,9.2331,9.2698,9.2147,9.2514,335218.0
2020-05-07 12:20:00,10.09,10.12,10.07,10.1,407509.0,9.2606,9.2881,9.2422,9.2698,407509.0
2020-05-07 12:30:00,10.1,10.11,10.06,10.07,343845.0,9.2698,9.2789,9.2331,9.2422,343845.0
2020-05-07 12:40:00,10.07,10.08,9.97,9.98,344878.0,9.2422,9.2514,9.1505,9.1596,344878.0
2020-05-07 12:50:00,9.98,10.04,9.95,10.04,262367.0,9.1596,9.2147,9.1321,9.2147,262367.0
2020-05-07 13:00:00,10.04,10.05,10.0,10.01,202796.0,9.2147,9.2239,9.178,9.1872,202796.0
2020-05-07 13:10:00,10.01,10.02,9.99,10.02,215162.0,9.1872,9.1963,9.1688,9.1963,215162.0
2020-05-07 13:20:00,10.02,10.02,9.95,9.96,317188.0,9.1963,9.1963,9.1321,9.1413,317188.0
2020-05-07 13:30:00,9.95,9.99,9.93,9.99,278380.0,9.1321,9.1688,9.1137,9.1688,278380.0
2020-05-07 13:40:00,9.98,10.01,9.95,9.97,204798.0,9.1596,9.1872,9.1321,9.1505,204798.0
2020-05-07 13:50:00,9.97,10.0,9.95,9.99,181160.0,9.1505,9.178,9.1321,9.1688,181160.0
2020-05-07 14:00:00,9.99,10.0,9.93,10.0,264996.0,9.1688,9.178,9.1137,9.178,264996.0
2020-05-07 14:10:00,9.99,10.04,9.99,10.04,239830.0,9.1688,9.2147,9.1688,9.2147,239830.0
2020-05-07 14:20:00,10.04,10.05,9.96,9.97,300503.0,9.2147,9.2239,9.1413,9.1505,300503.0
2020-05-07 14:30:00,9.98,10.0,9.93,9.95,259599.0,9.1596,9.178,9.1137,9.1321,259599.0
2020-05-07 14:40:00,9.96,9.96,9.89,9.94,354356.0,9.1413,9.1413,9.077,9.1229,354356.0
2020-05-07 14:50:00,9.95,9.96,9.91,9.94,368297.0,9.1321,9.1413,9.0954,9.1229,368297.0
2020-05-07 15:00:00,9.94,9.96,9.9,9.93,339676.0,9.1229,9.1413,9.0862,9.1137,339676.0
2020-05-07 15:10:00,9.93,9.96,9.89,9.95,397631.0,9.1137,9.1413,9.077,9.1321,397631.0
2020-05-07 15:20:00,9.95,9.98,9.91,9.96,391652.0,9.1321,9.1596,9.0954,9.1413,391652.0
2020-05-07 15:30:00,9.97,9.98,9.92,9.94,471977.0,9.1505,9.1596,9.1046,9.1229,471977.0
2020-05-07 15:40:00,9.93,9.99,9.92,9.99,486518.0,9.1137,9.1688,9.1046,9.1688,486518.0
2020-05-07 15:50:00,9.98,10.03,9.97,10.0,1266331.0,9.1596,9.2055,9.1505,9.178,1266331.0
2020-05-08 09:30:00,10.28,10.37,10.17,10.17,932730.0,9.435,9.5176,9.334,9.334,932730.0
2020-05-08 09:40:00,10.17,10.29,10.15,10.18,503573.0,9.334,9.4441,9.3157,9.3432,503573.0
2020-05-08 09:50:00,10.18,10.27,10.17,10.26,338583.0,9.3432,9.4258,9.334,9.4166,338583.0
2020-05-08 10:00:00,10.26,10.31,10.25,10.29,533851.0,9.4166,9.4625,9.4074,9.4441,533851.0
2020-05-08 10:10:00,10.29,10.35,10.28,10.29,548305.0,9.4441,9.4992,9.435,9.4441,548305.0
2020-05-08 10:20:00,10.3,10.34,10.16,10.18,629110.0,9.4533,9.49,9.3248,9.3432,629110.0
2020-05-08 10:30:00,10.17,10.24,10.16,10.18,875043.0,9.334,9.3983,9.3248,9.3432,875043.0
2020-05-08 10:40:00,10.19,10.19,10.09,10.14,610255.0,9.3524,9.3524,9.2606,9.3065,610255.0
2020-05-08 10:50:00,10.14,10.26,10.1,10.24,393332.0,9.3065,9.4166,9.2698,9.3983,393332.0
2020-05-08 11:00:00,10.25,10.29,10.19,10.26,500978.0,9.4074,9.4441,9.3524,9.4166,500978.0
2020-05-08 11:10:00,10.27,10.31,10.25,10.29,439460.0,9.4258,9.4625,9.4074,9.4441,439460.0
2020-05-08 11:20:00,10.28,10.34,10.27,10.33,319623.0,9.435,9.49,9.4258,9.4809,319623.0
2020-05-08 11:30:00,10.32,10.35,10.27,10.29,341170.0,9.4717,9.4992,9.4258,9.4441,341170.0
2020-05-08 11:40:00,10.28,10.32,10.25,10.31,300358.0,9.435,9.4717,9.4074,9.4625,300358.0
2020-05-08 11:50:00,10.31,10.35,10.29,10.33,343388.0,9.4625,9.4992,9.4441,9.4809,343388.0
2020-05-08 12:00:00,10.32,10.34,10.3,10.32,245543.0,9.4717,9.49,9.4533,9.4717,245543.0
2020-05-08 12:10:00,10.32,10.35,10.29,10.31,332355.0,9.4717,9.4992,9.4441,9.4625,332355.0
2020-05-08 12:20:00,10.31,10.33,10.28,10.3,225852.0,9.4625,9.4809,9.435,9.4533,225852.0
2020-05-08 12:30:00,10.29,10.36,10.29,10.35,443027.0,9.4441,9.5084,9.4441,9.4992,443027.0
2020-05-08 12:40:00,10.34,10.36,10.32,10.32,316839.0,9.49,9.5084,9.4717,9.4717,316839.0
2020-05-08 12:50:00,10.33,10.38,10.32,10.37,428206.0,9.4809,9.5267,9.4717,9.5176,428206.0
2020-05-08 13:00:00,10.37,10.39,10.35,10.38,576412.0,9.5176,9.5359,9.4992,9.5267,576412.0
2020-05-08 13:10:00,10.39,10.43,10.38,10.43,426767.0,9.5359,9.5726,9.5267,9.5726,426767.0
2020-05-08 13:20:00,10.43,10.43,10.37,10.38,298956.0,9.5726,9.5726,9.5176,9.5267,298956.0
2020-05-08 13:30:00,10.38,10.42,10.37,10.39,269559.0,9.5267,9.5635,9.5176,9.5359,269559.0
2020-05-08 13:40:00,10.39,10.39,10.35,10.39,376934.0,9.5359,9.5359,9.4992,9.5359,376934.0
2020-05-08 13:50:00,10.39,10.45,10.38,10.45,392697.0,9.5359,9.591,9.5267,9.591,392697.0
2020-05-08 14:00:00,10.44,10.48,10.44,10.47,326122.0,9.5818,9.6185,9.5818,9.6094,326122.0
2020-05-08 14:10:00,10.47,10.56,10.47,10.54,606309.0,9.6094,9.692,9.6094,9.6736,606309.0
2020-05-08 14:20:00,10.54,10.59,10.53,10.59,388437.0,9.6736,9.7195,9.6644,9.7195,388437.0
2020-05-08 14:30:00,10.58,10.6,10.5,10.53,642013.0,9.7103,9.7287,9.6369,9.6644,642013.0
2020-05-08 14:40:00,10.53,10.6,10.52,10.59,303858.0,9.6644,9.7287,9.6552,9.7195,303858.0
2020-05-08 14:50:00,10.6,10.65,10.58,10.65,574503.0,9.7287,9.7746,9.7103,9.7746,574503.0
2020-05-08 15:00:00,10.65,10.66,10.56,10.59,524892.0,9.7746,9.7837,9.692,9.7195,524892.0
2020-05-08 15:10:00,10.6,10.6,10.56,10.6,266252.0,9.7287,9.7287,9.692,9.7287,266252.0
2020-05-08 15:20:00,10.6,10.62,10.57,10.61,475186.0,9.7287,9.747,9.7011,9.7378,475186.0
2020-05-08 15:30:00,10.61,10.67,10.59,10.66,659492.0,9.7378,9.7929,9.7195,9.7837,659492.0
2020-05-08 15:40:00,10.67,10.68,10.63,10.66,751390.0,9.7929,9.8021,9.7562,9.7837,751390.0
2020-05-08 15:50:00,10.66,10.71,10.65,10.7,1280854.0,9.7837,9.8296,9.7746,9.8204,1280854.0
2020-05-11 09:30:00,10.48,10.61,10.34,10.35,1153338.0,9.6185,9.7378,9.49,9.4992,1153338.0
2020-05-11 09:40:00,10.36,10.49,10.35,10.45,626725.0,9.5084,9.6277,9.4992,9.591,626725.0
2020-05-11 09:50:00,10.44,10.51,10.4,10.47,512599.0,9.5818,9.6461,9.5451,9.6094,512599.0
2020-05-11 10:00:00,10.48,10.55,10.44,10.46,488286.0,9.6185,9.6828,9.5818,9.6002,488286.0
2020-05-11 10:10:00,10.46,10.48,10.31,10.35,516540.0,9.6002,9.6185,9.4625,9.4992,516540.0
2020-05-11 10:20:00,10.36,10.42,10.33,10.39,419956.0,9.5084,9.5635,9.4809,9.5359,419956.0
2020-05-11 10:30:00,10.4,10.48,10.35,10.42,569532.0,9.5451,9.6185,9.4992,9.5635,569532.0
2020-05-11 10:40:00,10.42,10.42,10.35,10.39,376699.0,9.5635,9.5635,9.4992,9.5359,376699.0
2020-05-11 10:50:00,10.4,10.45,10.36,10.43,573041.0,9.5451,9.591,9.5084,9.5726,573041.0
2020-05-11 11:00:00,10.43,10.5,10.4,10.49,332067.0,9.5726,9.6369,9.5451,9.6277,332067.0
2020-05-11 11:10:00,10.5,10.55,10.48,10.55,582238.0,9.6369,9.6828,9.6185,9.6828,582238.0
2020-05-11 11:20:00,10.56,10.56,10.42,10.44,415753.0,9.692,9.692,9.5635,9.5818,415753.0
2020-05-11 11:30:00,10.44,10.52,10.43,10.52,317520.0,9.5818,9.6552,9.5726,9.6552,317520.0
2020-05-11 11:40:00,10.52,10.57,10.5,10.55,317818.0,9.6552,9.7011,9.6369,9.6828,317818.0
2020-05-11 11:50:00,10.54,10.6,10.54,10.59,428222.0,9.6736,9.7287,9.6736,9.7195,428222.0
2020-05-11 12:00:00,10.59,10.63,10.57,10.58,356165.0,9.7195,9.7562,9.7011,9.7103,356165.0
2020-05-11 12:10:00,10.58,10.62,10.54,10.61,298923.0,9.7103,9.747,9.6736,9.7378,298923.0
2020-05-11 12:20:00,10.61,10.7,10.6,10.66,423001.0,9.7378,9.8204,9.7287,9.7837,423001.0
2020-05-11 12:30:00,10.66,10.66,10.62,10.65,343016.0,9.7837,9.7837,9.747,9.7746,343016.0
2020-05-11 12:40:00,10.65,10.69,10.61,10.62,837240.0,9.7746,9.8113,9.7378,9.747,837240.0
2020-05-11 12:50:00,10.62,10.67,10.61,10.65,350774.0,9.747,9.7929,9.7378,9.7746,350774.0
2020-05-11 13:00:00,10.66,10.68,10.64,10.68,205027.0,9.7837,9.8021,9.7654,9.8021,205027.0
2020-05-11 13:10:00,10.68,10.69,10.65,10.68,260929.0,9.8021,9.8113,9.7746,9.8021,260929.0
2020-05-11 13:20:00,10.68,10.71,10.66,10.67,246432.0,9.8021,9.8296,9.7837,9.7929,246432.0
2020-05-11 13:30:00,10.67,10.68,10.59,10.63,290810.0,9.7929,9.8021,9.7195,9.7562,290810.0
2020-05-11 13:40:00,10.63,10.64,10.6,10.63,243744.0,9.7562,9.7654,9.7287,9.7562,243744.0
2020-05-11 13:50:00,10.63,10.63,10.57,10.58,138321.0,9.7562,9.7562,9.7011,9.7103,138321.0
2020-05-11 14:00:00,10.58,10.6,10.55,10.57,218885.0,9.7103,9.7287,9.6828,9.7011,218885.0
2020-05-11 14:10:00,10.56,10.57,10.52,10.54,202722.0,9.692,9.7011,9.6552,9.6736,202722.0
2020-05-11 14:20:00,10.54,10.6,10.54,10.57,306870.0,9.6736,9.7287,9.6736,9.7011,306870.0
2020-05-11 14:30:00,10.57,10.62,10.56,10.62,262684.0,9.7011,9.747,9.692,9.747,262684.0
2020-05-11 14:40:00,10.62,10.62,10.55,10.56,294441.0,9.747,9.747,9.6828,9.692,294441.0
2020-05-11 14:50:00,10.56,10.57,10.54,10.55,236552.0,9.692,9.7011,9.6736,9.6828,236552.0
2020-05-11 15:00:00,10.56,10.6,10.56,10.56,274183.0,9.692,9.7287,9.692,9.692,274183.0
2020-05-11 15:10:00,10.56,10.63,10.55,10.62,318317.0,9.692,9.7562,9.6828,9.747,318317.0
2020-05-11 15:20:00,10.62,10.63,10.57,10.59,356112.0,9.747,9.7562,9.7011,9.7195,356112.0
2020-05-11 15:30:00,10.59,10.63,10.57,10.62,508885.0,9.7195,9.7562,9.7011,9.747,508885.0
2020-05-11 15:40:00,10.62,10.67,10.6,10.63,653209.0,9.747,9.7929,9.7287,9.7562,653209.0
2020-05-11 15:50:00,10.62,10.64,10.57,10.58,782660.0,9.747,9.7654,9.7011,9.7103,782660.0
2020-05-12 09:30:00,10.7,10.84,10.62,10.82,1240452.0,9.8204,9.9489,9.747,9.9306,1240452.0
2020-05-12 09:40:00,10.82,10.88,10.7,10.71,1266451.0,9.9306,9.9856,9.8204,9.8296,1266451.0
2020-05-12 09:50:00,10.71,10.73,10.63,10.68,829366.0,9.8296,9.848,9.7562,9.8021,829366.0
2020-05-12 10:00:00,10.68,10.71,10.64,10.7,459399.0,9.8021,9.8296,9.7654,9.8204,459399.0
2020-05-12 10:10:00,10.7,10.77,10.66,10.75,489654.0,9.8204,9.8847,9.7837,9.8663,489654.0
2020-05-12 10:20:00,10.75,10.75,10.66,10.68,582363.0,9.8663,9.8663,9.7837,9.8021,582363.0
2020-05-12 10:30:00,10.68,10.7,10.6,10.63,464682.0,9.8021,9.8204,9.7287,9.7562,464682.0
2020-05-12 10:40:00,10.63,10.65,10.51,10.52,362801.0,9.7562,9.7746,9.6461,9.6552,362801.0
2020-05-12 10:50:00,10.52,10.58,10.5,10.55,396212.0,9.6552,9.7103,9.6369,9.6828,396212.0
2020-05-12 11:00:00,10.54,10.66,10.5,10.65,595961.0,9.6736,9.7837,9.6369,9.7746,595961.0
2020-05-12 11:10:00,10.65,10.65,10.54,10.59,452189.0,9.7746,9.7746,9.6736,9.7195,452189.0
2020-05-12 11:20:00,10.59,10.63,10.56,10.59,339270.0,9.7195,9.7562,9.692,9.7195,339270.0
2020-05-12 11:30:00,10.59,10.61,10.54,10.6,382174.0,9.7195,9.7378,9.6736,9.7287,382174.0
2020-05-12 11:40:00,10.6,10.61,10.52,10.54,340192.0,9.7287,9.7378,9.6552,9.6736,340192.0
2020-05-12 11:50:00,10.53,10.63,10.53,10.61,406956.0,9.6644,9.7562,9.6644,9.7378,406956.0
2020-05-12 12:00:00,10.62,10.65,10.6,10.63,435660.0,9.747,9.7746,9.7287,9.7562,435660.0
2020-05-12 12:10:00,10.63,10.66,10.62,10.65,480914.0,9.7562,9.7837,9.747,9.7746,480914.0
2020-05-12 12:20:00,10.65,10.69,10.64,10.66,326549.0,9.7746,9.8113,9.7654,9.7837,326549.0
2020-05-12 12:30:00,10.66,10.71,10.65,10.68,458084.0,9.7837,9.8296,9.7746,9.8021,458084.0
2020-05-12 12:40:00,10.68,10.69,10.66,10.67,308852.0,9.8021,9.8113,9.7837,9.7929,308852.0
2020-05-12 12:50:00,10.67,10.68,10.62,10.64,394832.0,9.7929,9.8021,9.747,9.7654,394832.0
2020-05-12 13:00:00,10.65,10.65,10.6,10.62,198037.0,9.7746,9.7746,9.7287,9.747,198037.0
2020-05-12 13:10:00,10.62,10.62,10.52,10.52,493031.0,9.747,9.747,9.6552,9.6552,493031.0
2020-05-12 13:20:00,10.53,10.53,10.43,10.46,500476.0,9.6644,9.6644,9.5726,9.6002,500476.0
2020-05-12 13:30:00,10.47,10.51,10.46,10.49,343673.0,9.6094,9.6461,9.6002,9.6277,343673.0
2020-05-12 13:40:00,10.48,10.48,10.44,10.46,320029.0,9.6185,9.6185,9.5818,9.6002,320029.0
2020-05-12 13:50:00,10.46,10.5,10.45,10.49,189671.0,9.6002,9.6369,9.591,9.6277,189671.0
2020-05-12 14:00:00,10.49,10.51,10.46,10.47,340948.0,9.6277,9.6461,9.6002,9.6094,340948.0
2020-05-12 14:10:00,10.46,10.46,10.37,10.4,343749.0,9.6002,9.6002,9.5176,9.5451,343749.0
2020-05-12 14:20:00,10.4,10.42,10.37,10.39,298061.0,9.5451,9.5635,9.5176,9.5359,298061.0
2020-05-12 14:30:00,10.39,10.41,10.35,10.4,288585.0,9.5359,9.5543,9.4992,9.5451,288585.0
2020-05-12 14:40:00,10.39,10.42,10.35,10.4,301578.0,9.5359,9.5635,9.4992,9.5451,301578.0
2020-05-12 14:50:00,10.39,10.5,10.39,10.5,374978.0,9.5359,9.6369,9.5359,9.6369,374978.0
2020-05-12 15:00:00,10.5,10.66,10.48,10.66,707302.0,9.6369,9.7837,9.6185,9.7837,707302.0
2020-05-12 15:10:00,10.66,10.69,10.61,10.66,940697.0,9.7837,9.8113,9.7378,9.7837,940697.0
2020-05-12 15:20:00,10.66,10.72,10.64,10.67,802472.0,9.7837,9.8388,9.7654,9.7929,802472.0
2020-05-12 15:30:00,10.67,10.69,10.58,10.6,752656.0,9.7929,9.8113,9.7103,9.7287,752656.0
2020-05-12 15:40:00,10.6,10.6,10.55,10.55,764974.0,9.7287,9.7287,9.6828,9.6828,764974.0
2020-05-12 15:50:00,10.55,10.58,10.48,10.49,1416092.0,9.6828,9.7103,9.6185,9.6277,1416092.0
2020-05-13 09:30:00,10.35,10.38,9.97,10.07,1659736.0,9.4992,9.5267,9.1505,9.2422,1659736.0
2020-05-13 09:40:00,10.07,10.2,10.03,10.13,805277.0,9.2422,9.3615,9.2055,9.2973,805277.0
2020-05-13 09:50:00,10.13,10.13,9.93,9.96,834526.0,9.2973,9.2973,9.1137,9.1413,834526.0
2020-05-13 10:00:00,9.95,10.04,9.94,9.96,607216.0,9.1321,9.2147,9.1229,9.1413,607216.0
2020-05-13 10:10:00,9.96,10.0,9.9,9.91,615662.0,9.1413,9.178,9.0862,9.0954,615662.0
2020-05-13 10:20:00,9.9,9.97,9.8,9.95,887362.0,9.0862,9.1505,8.9944,9.1321,887362.0
2020-05-13 10:30:00,9.95,10.18,9.95,10.02,1303935.0,9.1321,9.3432,9.1321,9.1963,1303935.0
2020-05-13 10:40:00,10.01,10.04,9.8,9.82,584968.0,9.1872,9.2147,8.9944,9.0128,584968.0
2020-05-13 10:50:00,9.82,9.87,9.75,9.77,739186.0,9.0128,9.0587,8.9485,8.9669,739186.0
2020-05-13 11:00:00,9.77,9.79,9.72,9.74,700973.0,8.9669,8.9852,8.921,8.9394,700973.0
2020-05-13 11:10:00,9.74,9.77,9.67,9.71,744803.0,8.9394,8.9669,8.8751,8.9118,744803.0
2020-05-13 11:20:00,9.71,9.73,9.67,9.71,571383.0,8.9118,8.9302,8.8751,8.9118,571383.0
2020-05-13 11:30:00,9.72,9.74,9.64,9.66,547090.0,8.921,8.9394,8.8476,8.8659,547090.0
2020-05-13 11:40:00,9.66,9.69,9.59,9.59,600269.0,8.8659,8.8935,8.8017,8.8017,600269.0
2020-05-13 11:50:00,9.6,9.64,9.54,9.58,630885.0,8.8109,8.8476,8.7558,8.7925,630885.0
2020-05-13 12:00:00,9.57,9.62,9.47,9.49,755164.0,8.7833,8.8292,8.6916,8.7099,755164.0
2020-05-13 12:10:00,9.49,9.49,9.41,9.43,646245.0,8.7099,8.7099,8.6365,8.6548,646245.0
2020-05-13 12:20:00,9.43,9.59,9.43,9.57,388148.0,8.6548,8.8017,8.6548,8.7833,388148.0
2020-05-13 12:30:00,9.57,9.68,9.57,9.61,533970.0,8.7833,8.8843,8.7833,8.82,533970.0
2020-05-13 12:40:00,9.6,9.6,9.51,9.54,531671.0,8.8109,8.8109,8.7283,8.7558,531671.0
2020-05-13 12:50:00,9.53,9.54,9.48,9.53,263679.0,8.7466,8.7558,8.7007,8.7466,263679.0
2020-05-13 13:00:00,9.53,9.55,9.45,9.52,372831.0,8.7466,8.765,8.6732,8.7374,372831.0
2020-05-13 13:10:00,9.51,9.64,9.51,9.62,382570.0,8.7283,8.8476,8.7283,8.8292,382570.0
2020-05-13 13:20:00,9.63,9.64,9.57,9.6,267628.0,8.8384,8.8476,8.7833,8.8109,267628.0
2020-05-13 13:30:00,9.6,9.62,9.56,9.57,254566.0,8.8109,8.8292,8.7742,8.7833,254566.0
2020-05-13 13:40:00,9.57,9.59,9.53,9.56,175204.0,8.7833,8.8017,8.7466,8.7742,175204.0
2020-05-13 13:50:00,9.55,9.55,9.5,9.53,271130.0,8.765,8.765,8.7191,8.7466,271130.0
2020-05-13 14:00:00,9.53,9.53,9.44,9.47,548783.0,8.7466,8.7466,8.664,8.6916,548783.0
2020-05-13 14:10:00,9.47,9.51,9.44,9.46,417709.0,8.6916,8.7283,8.664,8.6824,417709.0
2020-05-13 14:20:00,9.46,9.51,9.45,9.48,398726.0,8.6824,8.7283,8.6732,8.7007,398726.0
2020-05-13 14:30:00,9.48,9.55,9.47,9.53,382664.0,8.7007,8.765,8.6916,8.7466,382664.0
2020-05-13 14:40:00,9.53,9.55,9.48,9.52,288286.0,8.7466,8.765,8.7007,8.7374,288286.0
2020-05-13 14:50:00,9.51,9.52,9.47,9.49,230858.0,8.7283,8.7374,8.6916,8.7099,230858.0
2020-05-13 15:00:00,9.48,9.54,9.47,9.5,368817.0,8.7007,8.7558,8.6916,8.7191,368817.0
2020-05-13 15:10:00,9.5,9.54,9.49,9.52,338103.0,8.7191,8.7558,8.7099,8.7374,338103.0
2020-05-13 15:20:00,9.52,9.53,9.47,9.49,459159.0,8.7374,8.7466,8.6916,8.7099,459159.0
2020-05-13 15:30:00,9.5,9.57,9.47,9.55,629625.0,8.7191,8.7833,8.6916,8.765,629625.0
2020-05-13 15:40:00,9.55,9.56,9.51,9.54,522248.0,8.765,8.7742,8.7283,8.7558,522248.0
2020-05-13 15:50:00,9.55,9.58,9.53,9.53,943076.0,8.765,8.7925,8.7466,8.7466,943076.0
2020-05-14 09:30:00,9.31,9.33,9.12,9.3,1364912.0,8.5447,8.5631,8.3703,8.5355,1364912.0
2020-05-14 09:40:00,9.29,9.43,9.28,9.38,840054.0,8.5263,8.6548,8.5172,8.609,840054.0
2020-05-14 09:50:00,9.39,9.42,9.33,9.36,726701.0,8.6181,8.6457,8.5631,8.5906,726701.0
2020-05-14 10:00:00,9.36,9.53,9.34,9.52,557783.0,8.5906,8.7466,8.5722,8.7374,557783.0
2020-05-14 10:10:00,9.52,9.63,9.49,9.6,722011.0,8.7374,8.8384,8.7099,8.8109,722011.0
2020-05-14 10:20:00,9.61,9.7,9.57,9.64,563612.0,8.82,8.9026,8.7833,8.8476,563612.0
2020-05-14 10:30:00,9.65,10.04,9.64,10.01,795157.0,8.8568,9.2147,8.8476,9.1872,795157.0
2020-05-14 10:40:00,10.02,10.02,9.79,9.93,720212.0,9.1963,9.1963,8.9852,9.1137,720212.0
2020-05-14 10:50:00,9.93,10.14,9.89,9.96,712927.0,9.1137,9.3065,9.077,9.1413,712927.0
2020-05-14 11:00:00,9.96,10.11,9.96,9.99,798719.0,9.1413,9.2789,9.1413,9.1688,798719.0
2020-05-14 11:10:00,10.0,10.09,9.95,10.08,658977.0,9.178,9.2606,9.1321,9.2514,658977.0
2020-05-14 11:20:00,10.07,10.08,9.82,9.82,592912.0,9.2422,9.2514,9.0128,9.0128,592912.0
2020-05-14 11:30:00,9.82,9.87,9.63,9.66,727623.0,9.0128,9.0587,8.8384,8.8659,727623.0
2020-05-14 11:40:00,9.65,9.68,9.55,9.62,783755.0,8.8568,8.8843,8.765,8.8292,783755.0
2020-05-14 11:50:00,9.62,9.81,9.62,9.74,709259.0,8.8292,9.0036,8.8292,8.9394,709259.0
2020-05-14 12:00:00,9.75,9.86,9.71,9.82,397953.0,8.9485,9.0495,8.9118,9.0128,397953.0
2020-05-14 12:10:00,9.82,9.9,9.81,9.85,411638.0,9.0128,9.0862,9.0036,9.0403,411638.0
2020-05-14 12:20:00,9.85,9.86,9.73,9.75,389885.0,9.0403,9.0495,8.9302,8.9485,389885.0
2020-05-14 12:30:00,9.76,9.79,9.74,9.78,222924.0,8.9577,8.9852,8.9394,8.9761,222924.0
2020-05-14 12:40:00,9.78,9.91,9.77,9.83,655884.0,8.9761,9.0954,8.9669,9.022,655884.0
2020-05-14 12:50:00,9.83,9.97,9.82,9.94,369213.0,9.022,9.1505,9.0128,9.1229,369213.0
2020-05-14 13:00:00,9.94,9.94,9.84,9.88,244255.0,9.1229,9.1229,9.0311,9.0678,244255.0
2020-05-14 13:10:00,9.89,9.98,9.88,9.97,332101.0,9.077,9.1596,9.0678,9.1505,332101.0
2020-05-14 13:20:00,9.97,10.04,9.96,10.03,379619.0,9.1505,9.2147,9.1413,9.2055,379619.0
2020-05-14 13:30:00,10.03,10.04,9.91,9.95,287886.0,9.2055,9.2147,9.0954,9.1321,287886.0
2020-05-14 13:40:00,9.95,10.0,9.9,10.0,231944.0,9.1321,9.178,9.0862,9.178,231944.0
2020-05-14 13:50:00,10.0,10.01,9.89,9.9,285509.0,9.178,9.1872,9.077,9.0862,285509.0
2020-05-14 14:00:00,9.89,9.9,9.8,9.84,327892.0,9.077,9.0862,8.9944,9.0311,327892.0
2020-05-14 14:10:00,9.84,9.9,9.83,9.86,233521.0,9.0311,9.0862,9.022,9.0495,233521.0
2020-05-14 14:20:00,9.87,9.94,9.86,9.93,211514.0,9.0587,9.1229,9.0495,9.1137,211514.0
2020-05-14 14:30:00,9.94,9.96,9.86,9.87,159156.0,9.1229,9.1413,9.0495,9.0587,159156.0
2020-05-14 14:40:00,9.87,9.9,9.82,9.9,226119.0,9.0587,9.0862,9.0128,9.0862,226119.0
2020-05-14 14:50:00,9.9,9.97,9.88,9.91,329136.0,9.0862,9.1505,9.0678,9.0954,329136.0
2020-05-14 15:00:00,9.91,9.98,9.89,9.98,298234.0,9.0954,9.1596,9.077,9.1596,298234.0
2020-05-14 15:10:00,9.98,9.98,9.87,9.88,256629.0,9.1596,9.1596,9.0587,9.0678,256629.0
2020-05-14 15:20:00,9.87,9.95,9.87,9.91,385931.0,9.0587,9.1321,9.0587,9.0954,385931.0
2020-05-14 15:30:00,9.91,9.93,9.86,9.87,337626.0,9.0954,9.1137,9.0495,9.0587,337626.0
2020-05-14 15:40:00,9.86,9.87,9.81,9.82,595234.0,9.0495,9.0587,9.0036,9.0128,595234.0
2020-05-14 15:50:00,9.83,9.97,9.82,9.94,1485151.0,9.022,9.1505,9.0128,9.1229,1485151.0
2020-05-15 09:30:00,9.87,10.07,9.78,10.04,981821.0,9.0587,9.2422,8.9761,9.2147,981821.0
2020-05-15 09:40:00,10.04,10.09,9.89,9.96,613893.0,9.2147,9.2606,9.077,9.1413,613893.0
2020-05-15 09:50:00,9.96,10.1,9.95,10.05,602742.0,9.1413,9.2698,9.1321,9.2239,602742.0
2020-05-15 10:00:00,10.05,10.09,9.96,10.08,624268.0,9.2239,9.2606,9.1413,9.2514,624268.0
2020-05-15 10:10:00,10.09,10.17,10.06,10.13,675631.0,9.2606,9.334,9.2331,9.2973,675631.0
2020-05-15 10:20:00,10.13,10.21,10.09,10.17,652091.0,9.2973,9.3707,9.2606,9.334,652091.0
2020-05-15 10:30:00,10.16,10.24,10.12,10.2,764492.0,9.3248,9.3983,9.2881,9.3615,764492.0
2020-05-15 10:40:00,10.2,10.22,10.15,10.18,769348.0,9.3615,9.3799,9.3157,9.3432,769348.0
2020-05-15 10:50:00,10.18,10.18,10.06,10.13,668703.0,9.3432,9.3432,9.2331,9.2973,668703.0
2020-05-15 11:00:00,10.13,10.13,10.0,10.05,580989.0,9.2973,9.2973,9.178,9.2239,580989.0
2020-05-15 11:10:00,10.04,10.07,9.96,10.06,680494.0,9.2147,9.2422,9.1413,9.2331,680494.0
2020-05-15 11:20:00,10.06,10.17,10.04,10.09,763156.0,9.2331,9.334,9.2147,9.2606,763156.0
2020-05-15 11:30:00,10.08,10.1,10.03,10.04,421173.0,9.2514,9.2698,9.2055,9.2147,421173.0
2020-05-15 11:40:00,10.04,10.06,9.95,9.96,668881.0,9.2147,9.2331,9.1321,9.1413,668881.0
2020-05-15 11:50:00,9.97,10.02,9.95,9.96,611424.0,9.1505,9.1963,9.1321,9.1413,611424.0
2020-05-15 12:00:00,9.96,10.03,9.95,10.02,391383.0,9.1413,9.2055,9.1321,9.1963,391383.0
2020-05-15 12:10:00,10.03,10.03,9.94,9.98,336530.0,9.2055,9.2055,9.1229,9.1596,336530.0
2020-05-15 12:20:00,9.98,10.05,9.98,10.02,249896.0,9.1596,9.2239,9.1596,9.1963,249896.0
2020-05-15 12:30:00,10.01,10.02,9.97,9.99,189099.0,9.1872,9.1963,9.1505,9.1688,189099.0
2020-05-15 12:40:00,9.98,10.02,9.94,9.98,255986.0,9.1596,9.1963,9.1229,9.1596,255986.0
2020-05-15 12:50:00,9.97,9.99,9.92,9.95,211886.0,9.1505,9.1688,9.1046,9.1321,211886.0
2020-05-15 13:00:00,9.95,9.97,9.89,9.92,258158.0,9.1321,9.1505,9.077,9.1046,258158.0
2020-05-15 13:10:00,9.92,9.96,9.9,9.92,302300.0,9.1046,9.1413,9.0862,9.1046,302300.0
2020-05-15 13:20:00,9.92,9.94,9.9,9.92,246039.0,9.1046,9.1229,9.0862,9.1046,246039.0
2020-05-15 13:30:00,9.91,9.96,9.9,9.95,251815.0,9.0954,9.1413,9.0862,9.1321,251815.0
2020-05-15 13:40:00,9.95,9.97,9.89,9.9,237455.0,9.1321,9.1505,9.077,9.0862,237455.0
2020-05-15 13:50:00,9.9,9.96,9.89,9.96,265644.0,9.0862,9.1413,9.077,9.1413,265644.0
2020-05-15 14:00:00,9.95,10.1,9.95,10.08,556034.0,9.1321,9.2698,9.1321,9.2514,556034.0
2020-05-15 14:10:00,10.08,10.12,10.06,10.08,594555.0,9.2514,9.2881,9.2331,9.2514,594555.0
2020-05-15 14:20:00,10.09,10.11,10.01,10.03,359865.0,9.2606,9.2789,9.1872,9.2055,359865.0
2020-05-15 14:30:00,10.02,10.03,9.97,10.0,289090.0,9.1963,9.2055,9.1505,9.178,289090.0
2020-05-15 14:40:00,10.0,10.02,9.97,10.01,340611.0,9.178,9.1963,9.1505,9.1872,340611.0
2020-05-15 14:50:00,10.01,10.03,9.94,9.94,301134.0,9.1872,9.2055,9.1229,9.1229,301134.0
2020-05-15 15:00:00,9.95,9.98,9.93,9.97,441809.0,9.1321,9.1596,9.1137,9.1505,441809.0
2020-05-15 15:10:00,9.97,9.98,9.94,9.96,302161.0,9.1505,9.1596,9.1229,9.1413,302161.0
2020-05-15 15:20:00,9.97,9.98,9.93,9.93,470252.0,9.1505,9.1596,9.1137,9.1137,470252.0
2020-05-15 15:30:00,9.94,9.94,9.83,9.84,792623.0,9.1229,9.1229,9.022,9.0311,792623.0
2020-05-15 15:40:00,9.84,9.86,9.81,9.83,857984.0,9.0311,9.0495,9.0036,9.022,857984.0
2020-05-15 15:50:00,9.82,9.83,9.76,9.83,1754169.0,9.0128,9.022,8.9577,9.022,1754169.0
2020-05-18 09:30:00,10.54,10.88,10.51,10.88,2321016.0,9.6736,9.9856,9.6461,9.9856,2321016.0
2020-05-18 09:40:00,10.87,10.89,10.64,10.72,1126537.0,9.9765,9.9948,9.7654,9.8388,1126537.0
2020-05-18 09:50:00,10.72,10.79,10.64,10.66,953991.0,9.8388,9.903,9.7654,9.7837,953991.0
2020-05-18 10:00:00,10.66,10.73,10.6,10.69,1054732.0,9.7837,9.848,9.7287,9.8113,1054732.0
2020-05-18 10:10:00,10.7,10.77,10.62,10.76,904995.0,9.8204,9.8847,9.747,9.8755,904995.0
2020-05-18 10:20:00,10.76,10.77,10.69,10.74,777998.0,9.8755,9.8847,9.8113,9.8572,777998.0
2020-05-18 10:30:00,10.74,10.92,10.71,10.92,931053.0,9.8572,10.0224,9.8296,10.0224,931053.0
2020-05-18 10:40:00,10.92,10.95,10.88,10.93,859158.0,10.0224,10.0499,9.9856,10.0315,859158.0
2020-05-18 10:50:00,10.94,10.94,10.82,10.84,507632.0,10.0407,10.0407,9.9306,9.9489,507632.0
2020-05-18 11:00:00,10.84,10.94,10.81,10.93,547683.0,9.9489,10.0407,9.9214,10.0315,547683.0
2020-05-18 11:10:00,10.93,10.97,10.9,10.95,677275.0,10.0315,10.0682,10.004,10.0499,677275.0
2020-05-18 11:20:00,10.95,11.12,10.93,11.12,1474202.0,10.0499,10.2059,10.0315,10.2059,1474202.0
2020-05-18 11:30:00,11.12,11.15,11.01,11.08,1867697.0,10.2059,10.2335,10.105,10.1692,1867697.0
2020-05-18 11:40:00,11.07,11.15,11.04,11.05,848628.0,10.16,10.2335,10.1325,10.1417,848628.0
2020-05-18 11:50:00,11.05,11.14,11.03,11.11,530777.0,10.1417,10.2243,10.1233,10.1967,530777.0
2020-05-18 12:00:00,11.11,11.15,11.0,11.14,724678.0,10.1967,10.2335,10.0958,10.2243,724678.0
2020-05-18 12:10:00,11.14,11.15,11.06,11.09,735454.0,10.2243,10.2335,10.1509,10.1784,735454.0
2020-05-18 12:20:00,11.08,11.13,11.06,11.09,468943.0,10.1692,10.2151,10.1509,10.1784,468943.0
2020-05-18 12:30:00,11.09,11.15,11.07,11.14,528423.0,10.1784,10.2335,10.16,10.2243,528423.0
2020-05-18 12:40:00,11.13,11.14,11.08,11.11,432275.0,10.2151,10.2243,10.1692,10.1967,432275.0
2020-05-18 12:50:00,11.11,11.18,11.09,11.16,481546.0,10.1967,10.261,10.1784,10.2426,481546.0
2020-05-18 13:00:00,11.16,11.24,11.15,11.21,651740.0,10.2426,10.3161,10.2335,10.2885,651740.0
2020-05-18 13:10:00,11.21,11.23,11.19,11.21,584540.0,10.2885,10.3069,10.2702,10.2885,584540.0
2020-05-18 13:20:00,11.21,11.22,11.16,11.2,735658.0,10.2885,10.2977,10.2426,10.2793,735658.0
2020-05-18 13:30:00,11.2,11.2,11.07,11.12,724509.0,10.2793,10.2793,10.16,10.2059,724509.0
2020-05-18 13:40:00,11.12,11.2,11.11,11.18,484829.0,10.2059,10.2793,10.1967,10.261,484829.0
2020-05-18 13:50:00,11.18,11.22,11.16,11.21,835550.0,10.261,10.2977,10.2426,10.2885,835550.0
2020-05-18 14:00:00,11.21,11.22,11.16,11.18,527349.0,10.2885,10.2977,10.2426,10.261,527349.0
2020-05-18 14:10:00,11.17,11.18,11.05,11.07,607601.0,10.2518,10.261,10.1417,10.16,607601.0
2020-05-18 14:20:00,11.07,11.14,11.06,11.13,504356.0,10.16,10.2243,10.1509,10.2151,504356.0
2020-05-18 14:30:00,11.12,11.29,11.12,11.29,818506.0,10.2059,10.3619,10.2059,10.3619,818506.0
2020-05-18 14:40:00,11.29,11.31,11.25,11.28,800262.0,10.3619,10.3803,10.3252,10.3528,800262.0
2020-05-18 14:50:00,11.27,11.35,11.26,11.35,956049.0,10.3436,10.417,10.3344,10.417,956049.0
2020-05-18 15:00:00,11.34,11.4,11.33,11.4,874076.0,10.4078,10.4629,10.3987,10.4629,874076.0
2020-05-18 15:10:00,11.4,11.4,11.36,11.4,1300905.0,10.4629,10.4629,10.4262,10.4629,1300905.0
2020-05-18 15:20:00,11.4,11.4,11.38,11.4,846493.0,10.4629,10.4629,10.4445,10.4629,846493.0
2020-05-18 15:30:00,11.4,11.4,11.37,11.4,1288386.0,10.4629,10.4629,10.4354,10.4629,1288386.0
2020-05-18 15:40:00,11.4,11.58,11.39,11.54,3111616.0,10.4629,10.6281,10.4537,10.5914,3111616.0
2020-05-18 15:50:00,11.54,11.62,11.5,11.5,2757327.0,10.5914,10.6648,10.5547,10.5547,2757327.0
2020-05-19 09:30:00,11.4,11.5,11.08,11.17,2003440.0,10.4629,10.5547,10.1692,10.2518,2003440.0
2020-05-19 09:40:00,11.15,11.2,11.06,11.1,1072902.0,10.2335,10.2793,10.1509,10.1876,1072902.0
2020-05-19 09:50:00,11.1,11.34,11.08,11.34,1314054.0,10.1876,10.4078,10.1692,10.4078,1314054.0
2020-05-19 10:00:00,11.34,11.51,11.29,11.48,1245525.0,10.4078,10.5639,10.3619,10.5363,1245525.0
2020-05-19 10:10:00,11.47,11.48,11.32,11.33,986477.0,10.5271,10.5363,10.3895,10.3987,986477.0
2020-05-19 10:20:00,11.33,11.44,11.29,11.3,848009.0,10.3987,10.4996,10.3619,10.3711,848009.0
2020-05-19 10:30:00,11.3,11.36,11.19,11.2,799588.0,10.3711,10.4262,10.2702,10.2793,799588.0
2020-05-19 10:40:00,11.2,11.27,11.14,11.25,826476.0,10.2793,10.3436,10.2243,10.3252,826476.0
2020-05-19 10:50:00,11.24,11.33,11.22,11.27,770454.0,10.3161,10.3987,10.2977,10.3436,770454.0
2020-05-19 11:00:00,11.27,11.35,11.22,11.3,451585.0,10.3436,10.417,10.2977,10.3711,451585.0
2020-05-19 11:10:00,11.3,11.33,11.21,11.33,410313.0,10.3711,10.3987,10.2885,10.3987,410313.0
2020-05-19 11:20:00,11.32,11.39,11.29,11.33,526801.0,10.3895,10.4537,10.3619,10.3987,526801.0
2020-05-19 11:30:00,11.33,11.42,11.31,11.34,553868.0,10.3987,10.4813,10.3803,10.4078,553868.0
2020-05-19 11:40:00,11.34,11.36,11.22,11.23,527609.0,10.4078,10.4262,10.2977,10.3069,527609.0
2020-05-19 11:50:00,11.24,11.29,11.21,11.29,546220.0,10.3161,10.3619,10.2885,10.3619,546220.0
2020-05-19 12:00:00,11.29,11.31,11.26,11.31,354544.0,10.3619,10.3803,10.3344,10.3803,354544.0
2020-05-19 12:10:00,11.3,11.33,11.25,11.26,303287.0,10.3711,10.3987,10.3252,10.3344,303287.0
2020-05-19 12:20:00,11.27,11.33,11.26,11.28,346395.0,10.3436,10.3987,10.3344,10.3528,346395.0
2020-05-19 12:30:00,11.29,11.31,11.26,11.3,317394.0,10.3619,10.3803,10.3344,10.3711,317394.0
2020-05-19 12:40:00,11.3,11.33,11.29,11.32,206106.0,10.3711,10.3987,10.3619,10.3895,206106.0
2020-05-19 12:50:00,11.32,11.33,11.25,11.26,205496.0,10.3895,10.3987,10.3252,10.3344,205496.0
2020-05-19 13:00:00,11.27,11.29,11.22,11.25,306313.0,10.3436,10.3619,10.2977,10.3252,306313.0
2020-05-19 13:10:00,11.26,11.32,11.26,11.31,319047.0,10.3344,10.3895,10.3344,10.3803,319047.0
2020-05-19 13:20:00,11.32,11.33,11.28,11.29,359596.0,10.3895,10.3987,10.3528,10.3619,359596.0
2020-05-19 13:30:00,11.29,11.3,11.23,11.25,296058.0,10.3619,10.3711,10.3069,10.3252,296058.0
2020-05-19 13:40:00,11.25,11.31,11.24,11.29,277195.0,10.3252,10.3803,10.3161,10.3619,277195.0
2020-05-19 13:50:00,11.28,11.31,11.25,11.31,331514.0,10.3528,10.3803,10.3252,10.3803,331514.0
2020-05-19 14:00:00,11.3,11.39,11.28,11.38,555422.0,10.3711,10.4537,10.3528,10.4445,555422.0
2020-05-19 14:10:00,11.38,11.43,11.37,11.43,400443.0,10.4445,10.4904,10.4354,10.4904,400443.0
2020-05-19 14:20:00,11.43,11.49,11.41,11.44,620863.0,10.4904,10.5455,10.4721,10.4996,620863.0
2020-05-19 14:30:00,11.44,11.46,11.39,11.42,544459.0,10.4996,10.518,10.4537,10.4813,544459.0
2020-05-19 14:40:00,11.43,11.46,11.39,11.46,497089.0,10.4904,10.518,10.4537,10.518,497089.0
2020-05-19 14:50:00,11.45,11.46,11.24,11.26,630994.0,10.5088,10.518,10.3161,10.3344,630994.0
2020-05-19 15:00:00,11.26,11.38,11.24,11.37,744869.0,10.3344,10.4445,10.3161,10.4354,744869.0
2020-05-19 15:10:00,11.37,11.42,11.34,11.36,502789.0,10.4354,10.4813,10.4078,10.4262,502789.0
2020-05-19 15:20:00,11.36,11.36,11.27,11.34,502484.0,10.4262,10.4262,10.3436,10.4078,502484.0
2020-05-19 15:30:00,11.34,11.34,11.23,11.28,893545.0,10.4078,10.4078,10.3069,10.3528,893545.0
2020-05-19 15:40:00,11.27,11.29,11.2,11.21,668185.0,10.3436,10.3619,10.2793,10.2885,668185.0
2020-05-19 15:50:00,11.21,11.23,11.15,11.16,1321815.0,10.2885,10.3069,10.2335,10.2426,1321815.0
2020-05-20 09:30:00,11.43,11.56,11.36,11.53,1584628.0,10.4904,10.6098,10.4262,10.5822,1584628.0
2020-05-20 09:40:00,11.53,11.78,11.53,11.75,1542614.0,10.5822,10.8117,10.5822,10.7841,1542614.0
2020-05-20 09:50:00,11.75,11.81,11.68,11.77,1593269.0,10.7841,10.8392,10.7199,10.8025,1593269.0
2020-05-20 10:00:00,11.78,11.9,11.71,11.83,1136330.0,10.8117,10.9218,10.7474,10.8576,1136330.0
2020-05-20 10:10:00,11.83,11.86,11.75,11.8,863662.0,10.8576,10.8851,10.7841,10.83,863662.0
2020-05-20 10:20:00,11.8,11.81,11.67,11.76,731680.0,10.83,10.8392,10.7107,10.7933,731680.0
2020-05-20 10:30:00,11.77,11.79,11.7,11.78,426526.0,10.8025,10.8208,10.7382,10.8117,426526.0
2020-05-20 10:40:00,11.78,11.82,11.74,11.8,669586.0,10.8117,10.8484,10.775,10.83,669586.0
2020-05-20 10:50:00,11.79,11.81,11.75,11.79,456037.0,10.8208,10.8392,10.7841,10.8208,456037.0
2020-05-20 11:00:00,11.79,11.8,11.74,11.77,741120.0,10.8208,10.83,10.775,10.8025,741120.0
2020-05-20 11:10:00,11.78,11.87,11.75,11.86,838788.0,10.8117,10.8943,10.7841,10.8851,838788.0
2020-05-20 11:20:00,11.86,11.89,11.84,11.87,605019.0,10.8851,10.9126,10.8667,10.8943,605019.0
2020-05-20 11:30:00,11.86,11.88,11.79,11.82,553211.0,10.8851,10.9034,10.8208,10.8484,553211.0
2020-05-20 11:40:00,11.82,11.86,11.79,11.8,706066.0,10.8484,10.8851,10.8208,10.83,706066.0
2020-05-20 11:50:00,11.8,11.87,11.76,11.83,880273.0,10.83,10.8943,10.7933,10.8576,880273.0
2020-05-20 12:00:00,11.84,11.84,11.77,11.79,334859.0,10.8667,10.8667,10.8025,10.8208,334859.0
2020-05-20 12:10:00,11.79,11.83,11.77,11.8,383681.0,10.8208,10.8576,10.8025,10.83,383681.0
2020-05-20 12:20:00,11.81,11.86,11.79,11.85,331127.0,10.8392,10.8851,10.8208,10.8759,331127.0
2020-05-20 12:30:00,11.85,11.88,11.84,11.86,284525.0,10.8759,10.9034,10.8667,10.8851,284525.0
2020-05-20 12:40:00,11.86,11.88,11.81,11.86,561180.0,10.8851,10.9034,10.8392,10.8851,561180.0
2020-05-20 12:50:00,11.86,11.91,11.85,11.9,519630.0,10.8851,10.931,10.8759,10.9218,519630.0
2020-05-20 13:00:00,11.9,11.91,11.86,11.88,638533.0,10.9218,10.931,10.8851,10.9034,638533.0
2020-05-20 13:10:00,11.88,11.93,11.86,11.9,384193.0,10.9034,10.9493,10.8851,10.9218,384193.0
2020-05-20 13:20:00,11.91,11.92,11.85,11.86,376320.0,10.931,10.9402,10.8759,10.8851,376320.0
2020-05-20 13:30:00,11.87,11.88,11.78,11.83,725027.0,10.8943,10.9034,10.8117,10.8576,725027.0
2020-05-20 13:40:00,11.82,11.86,11.8,11.85,347223.0,10.8484,10.8851,10.83,10.8759,347223.0
2020-05-20 13:50:00,11.84,11.85,11.8,11.81,386255.0,10.8667,10.8759,10.83,10.8392,386255.0
2020-05-20 14:00:00,11.82,11.86,11.79,11.82,348526.0,10.8484,10.8851,10.8208,10.8484,348526.0
2020-05-20 14:10:00,11.82,11.86,11.81,11.85,537948.0,10.8484,10.8851,10.8392,10.8759,537948.0
2020-05-20 14:20:00,11.85,11.92,11.83,11.91,342237.0,10.8759,10.9402,10.8576,10.931,342237.0
2020-05-20 14:30:00,11.9,11.94,11.88,11.9,774714.0,10.9218,10.9585,10.9034,10.9218,774714.0
2020-05-20 14:40:00,11.9,11.96,11.89,11.95,359844.0,10.9218,10.9769,10.9126,10.9677,359844.0
2020-05-20 14:50:00,11.96,11.99,11.92,11.93,667246.0,10.9769,11.0044,10.9402,10.9493,667246.0
2020-05-20 15:00:00,11.93,11.97,11.9,11.96,694750.0,10.9493,10.986,10.9218,10.9769,694750.0
2020-05-20 15:10:00,11.97,11.98,11.89,11.92,587617.0,10.986,10.9952,10.9126,10.9402,587617.0
2020-05-20 15:20:00,11.93,11.98,11.92,11.98,432048.0,10.9493,10.9952,10.9402,10.9952,432048.0
2020-05-20 15:30:00,11.98,11.99,11.94,11.96,540931.0,10.9952,11.0044,10.9585,10.9769,540931.0
2020-05-20 15:40:00,11.96,11.98,11.94,11.95,760311.0,10.9769,10.9952,10.9585,10.9677,760311.0
2020-05-20 15:50:00,11.94,11.98,11.93,11.96,1553693.0,10.9585,10.9952,10.9493,10.9769,1553693.0
2020-05-21 09:30:00,11.98,12.21,11.9,12.01,2323882.0,10.9952,11.2063,10.9218,11.0228,2323882.0
2020-05-21 09:40:00,12.01,12.2,11.99,12.07,1680768.0,11.0228,11.1971,11.0044,11.0778,1680768.0
2020-05-21 09:50:00,12.07,12.09,11.94,12.0,861442.0,11.0778,11.0962,10.9585,11.0136,861442.0
2020-05-21 10:00:00,12.01,12.08,11.97,12.0,547866.0,11.0228,11.087,10.986,11.0136,547866.0
2020-05-21 10:10:00,12.0,12.09,12.0,12.04,487824.0,11.0136,11.0962,11.0136,11.0503,487824.0
2020-05-21 10:20:00,12.04,12.08,12.0,12.01,346851.0,11.0503,11.087,11.0136,11.0228,346851.0
2020-05-21 10:30:00,12.02,12.02,11.89,11.92,1011710.0,11.0319,11.0319,10.9126,10.9402,1011710.0
2020-05-21 10:40:00,11.9,11.99,11.89,11.96,483620.0,10.9218,11.0044,10.9126,10.9769,483620.0
2020-05-21 10:50:00,11.96,11.97,11.9,11.92,412804.0,10.9769,10.986,10.9218,10.9402,412804.0
2020-05-21 11:00:00,11.92,11.93,11.81,11.85,856306.0,10.9402,10.9493,10.8392,10.8759,856306.0
2020-05-21 11:10:00,11.85,11.92,11.82,11.85,631428.0,10.8759,10.9402,10.8484,10.8759,631428.0
2020-05-21 11:20:00,11.84,11.85,11.75,11.83,844488.0,10.8667,10.8759,10.7841,10.8576,844488.0
2020-05-21 11:30:00,11.83,11.92,11.82,11.91,492028.0,10.8576,10.9402,10.8484,10.931,492028.0
2020-05-21 11:40:00,11.91,11.94,11.88,11.9,493369.0,10.931,10.9585,10.9034,10.9218,493369.0
2020-05-21 11:50:00,11.91,11.93,11.88,11.91,260342.0,10.931,10.9493,10.9034,10.931,260342.0
2020-05-21 12:00:00,11.92,11.99,11.91,11.98,299567.0,10.9402,11.0044,10.931,10.9952,299567.0
2020-05-21 12:10:00,11.98,11.99,11.93,11.96,311485.0,10.9952,11.0044,10.9493,10.9769,311485.0
2020-05-21 12:20:00,11.97,12.06,11.96,12.03,540797.0,10.986,11.0687,10.9769,11.0411,540797.0
2020-05-21 12:30:00,12.03,12.03,11.97,11.98,271938.0,11.0411,11.0411,10.986,10.9952,271938.0
2020-05-21 12:40:00,11.99,12.04,11.98,12.03,234225.0,11.0044,11.0503,10.9952,11.0411,234225.0
2020-05-21 12:50:00,12.03,12.03,11.98,11.99,252341.0,11.0411,11.0411,10.9952,11.0044,252341.0
2020-05-21 13:00:00,11.99,12.05,11.97,12.02,310443.0,11.0044,11.0595,10.986,11.0319,310443.0
2020-05-21 13:10:00,12.03,12.04,12.0,12.03,232913.0,11.0411,11.0503,11.0136,11.0411,232913.0
2020-05-21 13:20:00,12.04,12.07,12.02,12.06,280935.0,11.0503,11.0778,11.0319,11.0687,280935.0
2020-05-21 13:30:00,12.06,12.06,11.97,11.98,314438.0,11.0687,11.0687,10.986,10.9952,314438.0
2020-05-21 13:40:00,11.98,11.99,11.93,11.96,438684.0,10.9952,11.0044,10.9493,10.9769,438684.0
2020-05-21 13:50:00,11.96,11.98,11.92,11.93,283682.0,10.9769,10.9952,10.9402,10.9493,283682.0
2020-05-21 14:00:00,11.93,12.0,11.93,11.99,223752.0,10.9493,11.0136,10.9493,11.0044,223752.0
2020-05-21 14:10:00,12.0,12.02,11.97,12.01,300096.0,11.0136,11.0319,10.986,11.0228,300096.0
2020-05-21 14:20:00,12.01,12.03,11.98,12.0,318928.0,11.0228,11.0411,10.9952,11.0136,318928.0
2020-05-21 14:30:00,12.0,12.0,11.94,11.96,314268.0,11.0136,11.0136,10.9585,10.9769,314268.0
2020-05-21 14:40:00,11.96,11.99,11.93,11.96,287741.0,10.9769,11.0044,10.9493,10.9769,287741.0
2020-05-21 14:50:00,11.96,11.97,11.91,11.93,420399.0,10.9769,10.986,10.931,10.9493,420399.0
2020-05-21 15:00:00,11.94,11.97,11.92,11.96,327988.0,10.9585,10.986,10.9402,10.9769,327988.0
2020-05-21 15:10:00,11.97,11.97,11.93,11.95,308313.0,10.986,10.986,10.9493,10.9677,308313.0
2020-05-21 15:20:00,11.94,11.98,11.94,11.97,270589.0,10.9585,10.9952,10.9585,10.986,270589.0
2020-05-21 15:30:00,11.96,12.0,11.96,11.99,372836.0,10.9769,11.0136,10.9769,11.0044,372836.0
2020-05-21 15:40:00,11.99,12.01,11.96,12.0,802921.0,11.0044,11.0228,10.9769,11.0136,802921.0
2020-05-21 15:50:00,11.99,12.01,11.94,11.97,1145156.0,11.0044,11.0228,10.9585,10.986,1145156.0
2020-05-22 09:30:00,11.86,11.95,11.7,11.8,978823.0,10.8851,10.9677,10.7382,10.83,978823.0
2020-05-22 09:40:00,11.79,11.81,11.61,11.76,637028.0,10.8208,10.8392,10.6556,10.7933,637028.0
2020-05-22 09:50:00,11.77,11.77,11.67,11.73,597760.0,10.8025,10.8025,10.7107,10.7658,597760.0
2020-05-22 10:00:00,11.72,11.72,11.59,11.63,565223.0,10.7566,10.7566,10.6373,10.674,565223.0
2020-05-22 10:10:00,11.63,11.65,11.52,11.65,564733.0,10.674,10.6924,10.573,10.6924,564733.0
2020-05-22 10:20:00,11.65,11.73,11.64,11.7,408734.0,10.6924,10.7658,10.6832,10.7382,408734.0
2020-05-22 10:30:00,11.7,11.72,11.6,11.62,391185.0,10.7382,10.7566,10.6465,10.6648,391185.0
2020-05-22 10:40:00,11.62,11.63,11.51,11.53,401083.0,10.6648,10.674,10.5639,10.5822,401083.0
2020-05-22 10:50:00,11.53,11.57,11.49,11.51,878117.0,10.5822,10.6189,10.5455,10.5639,878117.0
2020-05-22 11:00:00,11.5,11.58,11.49,11.54,592123.0,10.5547,10.6281,10.5455,10.5914,592123.0
2020-05-22 11:10:00,11.54,11.58,11.5,11.58,339736.0,10.5914,10.6281,10.5547,10.6281,339736.0
2020-05-22 11:20:00,11.58,11.58,11.52,11.54,666573.0,10.6281,10.6281,10.573,10.5914,666573.0
2020-05-22 11:30:00,11.53,11.55,11.48,11.52,534998.0,10.5822,10.6006,10.5363,10.573,534998.0
2020-05-22 11:40:00,11.53,11.59,11.52,11.58,365457.0,10.5822,10.6373,10.573,10.6281,365457.0
2020-05-22 11:50:00,11.58,11.62,11.56,11.59,343845.0,10.6281,10.6648,10.6098,10.6373,343845.0
2020-05-22 12:00:00,11.59,11.6,11.54,11.54,327043.0,10.6373,10.6465,10.5914,10.5914,327043.0
2020-05-22 12:10:00,11.54,11.56,11.5,11.52,219177.0,10.5914,10.6098,10.5547,10.573,219177.0
2020-05-22 12:20:00,11.53,11.54,11.51,11.52,219607.0,10.5822,10.5914,10.5639,10.573,219607.0
2020-05-22 12:30:00,11.53,11.55,11.49,11.52,391561.0,10.5822,10.6006,10.5455,10.573,391561.0
2020-05-22 12:40:00,11.52,11.52,11.47,11.48,279786.0,10.573,10.573,10.5271,10.5363,279786.0
2020-05-22 12:50:00,11.48,11.51,11.47,11.5,243259.0,10.5363,10.5639,10.5271,10.5547,243259.0
2020-05-22 13:00:00,11.49,11.53,11.49,11.51,200877.0,10.5455,10.5822,10.5455,10.5639,200877.0
2020-05-22 13:10:00,11.51,11.52,11.48,11.49,273212.0,10.5639,10.573,10.5363,10.5455,273212.0
2020-05-22 13:20:00,11.48,11.53,11.48,11.5,154245.0,10.5363,10.5822,10.5363,10.5547,154245.0
2020-05-22 13:30:00,11.51,11.54,11.48,11.54,427057.0,10.5639,10.5914,10.5363,10.5914,427057.0
2020-05-22 13:40:00,11.54,11.56,11.52,11.54,872100.0,10.5914,10.6098,10.573,10.5914,872100.0
2020-05-22 13:50:00,11.55,11.6,11.54,11.58,361708.0,10.6006,10.6465,10.5914,10.6281,361708.0
2020-05-22 14:00:00,11.59,11.62,11.57,11.62,266281.0,10.6373,10.6648,10.6189,10.6648,266281.0
2020-05-22 14:10:00,11.62,11.64,11.56,11.56,279521.0,10.6648,10.6832,10.6098,10.6098,279521.0
2020-05-22 14:20:00,11.57,11.6,11.55,11.57,171071.0,10.6189,10.6465,10.6006,10.6189,171071.0
2020-05-22 14:30:00,11.57,11.57,11.53,11.56,222037.0,10.6189,10.6189,10.5822,10.6098,222037.0
2020-05-22 14:40:00,11.56,11.57,11.53,11.57,273264.0,10.6098,10.6189,10.5822,10.6189,273264.0
2020-05-22 14:50:00,11.57,11.58,11.54,11.57,228625.0,10.6189,10.6281,10.5914,10.6189,228625.0
2020-05-22 15:00:00,11.57,11.59,11.54,11.59,604214.0,10.6189,10.6373,10.5914,10.6373,604214.0
2020-05-22 15:10:00,11.58,11.6,11.55,11.57,467479.0,10.6281,10.6465,10.6006,10.6189,467479.0
2020-05-22 15:20:00,11.57,11.58,11.5,11.51,386639.0,10.6189,10.6281,10.5547,10.5639,386639.0
2020-05-22 15:30:00,11.51,11.54,11.5,11.53,500605.0,10.5639,10.5914,10.5547,10.5822,500605.0
2020-05-22 15:40:00,11.53,11.59,11.51,11.57,663443.0,10.5822,10.6373,10.5639,10.6189,663443.0
2020-05-22 15:50:00,11.58,11.61,11.54,11.59,1585660.0,10.6281,10.6556,10.5914,10.6373,1585660.0
2020-05-26 09:30:00,12.04,12.11,11.88,11.94,1899878.0,11.0503,11.1145,10.9034,10.9585,1899878.0
2020-05-26 09:40:00,11.94,12.06,11.91,11.92,906905.0,10.9585,11.0687,10.931,10.9402,906905.0
2020-05-26 09:50:00,11.91,12.0,11.9,11.93,564693.0,10.931,11.0136,10.9218,10.9493,564693.0
2020-05-26 10:00:00,11.93,11.99,11.88,11.9,499552.0,10.9493,11.0044,10.9034,10.9218,499552.0
2020-05-26 10:10:00,11.9,11.91,11.82,11.86,620290.0,10.9218,10.931,10.8484,10.8851,620290.0
2020-05-26 10:20:00,11.85,11.93,11.83,11.91,577136.0,10.8759,10.9493,10.8576,10.931,577136.0
2020-05-26 10:30:00,11.92,11.96,11.9,11.94,666108.0,10.9402,10.9769,10.9218,10.9585,666108.0
2020-05-26 10:40:00,11.94,11.96,11.91,11.95,359950.0,10.9585,10.9769,10.931,10.9677,359950.0
2020-05-26 10:50:00,11.95,11.99,11.94,11.98,569458.0,10.9677,11.0044,10.9585,10.9952,569458.0
2020-05-26 11:00:00,11.98,12.03,11.96,11.98,542122.0,10.9952,11.0411,10.9769,10.9952,542122.0
2020-05-26 11:10:00,11.98,12.01,11.93,11.98,449106.0,10.9952,11.0228,10.9493,10.9952,449106.0
2020-05-26 11:20:00,11.98,11.99,11.9,11.94,532486.0,10.9952,11.0044,10.9218,10.9585,532486.0
2020-05-26 11:30:00,11.94,11.94,11.84,11.86,548924.0,10.9585,10.9585,10.8667,10.8851,548924.0
2020-05-26 11:40:00,11.86,11.87,11.79,11.84,1077542.0,10.8851,10.8943,10.8208,10.8667,1077542.0
2020-05-26 11:50:00,11.84,11.89,11.82,11.83,393540.0,10.8667,10.9126,10.8484,10.8576,393540.0
2020-05-26 12:00:00,11.84,11.84,11.78,11.82,639306.0,10.8667,10.8667,10.8117,10.8484,639306.0
2020-05-26 12:10:00,11.82,11.83,11.79,11.81,322517.0,10.8484,10.8576,10.8208,10.8392,322517.0
2020-05-26 12:20:00,11.82,11.85,11.8,11.82,352114.0,10.8484,10.8759,10.83,10.8484,352114.0
2020-05-26 12:30:00,11.83,11.87,11.82,11.85,355291.0,10.8576,10.8943,10.8484,10.8759,355291.0
2020-05-26 12:40:00,11.86,11.88,11.84,11.87,547610.0,10.8851,10.9034,10.8667,10.8943,547610.0
2020-05-26 12:50:00,11.87,11.92,11.86,11.9,256594.0,10.8943,10.9402,10.8851,10.9218,256594.0
2020-05-26 13:00:00,11.9,11.96,11.89,11.93,421719.0,10.9218,10.9769,10.9126,10.9493,421719.0
2020-05-26 13:10:00,11.94,11.96,11.91,11.91,391134.0,10.9585,10.9769,10.931,10.931,391134.0
2020-05-26 13:20:00,11.91,11.93,11.89,11.92,385172.0,10.931,10.9493,10.9126,10.9402,385172.0
2020-05-26 13:30:00,11.93,11.93,11.85,11.86,330814.0,10.9493,10.9493,10.8759,10.8851,330814.0
2020-05-26 13:40:00,11.86,11.89,11.85,11.88,335412.0,10.8851,10.9126,10.8759,10.9034,335412.0
2020-05-26 13:50:00,11.88,11.9,11.85,11.87,339782.0,10.9034,10.9218,10.8759,10.8943,339782.0
2020-05-26 14:00:00,11.87,11.92,11.87,11.89,386517.0,10.8943,10.9402,10.8943,10.9126,386517.0
2020-05-26 14:10:00,11.89,11.92,11.88,11.9,348585.0,10.9126,10.9402,10.9034,10.9218,348585.0
2020-05-26 14:20:00,11.9,11.93,11.89,11.93,365246.0,10.9218,10.9493,10.9126,10.9493,365246.0
2020-05-26 14:30:00,11.92,11.93,11.85,11.86,507329.0,10.9402,10.9493,10.8759,10.8851,507329.0
2020-05-26 14:40:00,11.87,11.93,11.84,11.92,448743.0,10.8943,10.9493,10.8667,10.9402,448743.0
2020-05-26 14:50:00,11.92,11.92,11.85,11.88,602135.0,10.9402,10.9402,10.8759,10.9034,602135.0
2020-05-26 15:00:00,11.88,11.91,11.87,11.9,307077.0,10.9034,10.931,10.8943,10.9218,307077.0
2020-05-26 15:10:00,11.9,11.93,11.88,11.93,491590.0,10.9218,10.9493,10.9034,10.9493,491590.0
2020-05-26 15:20:00,11.93,11.94,11.91,11.94,386571.0,10.9493,10.9585,10.931,10.9585,386571.0
2020-05-26 15:30:00,11.94,11.96,11.9,11.92,502441.0,10.9585,10.9769,10.9218,10.9402,502441.0
2020-05-26 15:40:00,11.91,11.93,11.86,11.9,596177.0,10.931,10.9493,10.8851,10.9218,596177.0
2020-05-26 15:50:00,11.9,11.93,11.82,11.87,1176241.0,10.9218,10.9493,10.8484,10.8943,1176241.0
2020-05-27 09:30:00,11.95,12.11,11.95,12.04,1619639.0,10.9677,11.1145,10.9677,11.0503,1619639.0
2020-05-27 09:40:00,12.04,12.09,11.92,11.93,1006049.0,11.0503,11.0962,10.9402,10.9493,1006049.0
2020-05-27 09:50:00,11.93,12.0,11.87,11.88,693707.0,10.9493,11.0136,10.8943,10.9034,693707.0
2020-05-27 10:00:00,11.89,11.9,11.78,11.85,616960.0,10.9126,10.9218,10.8117,10.8759,616960.0
2020-05-27 10:10:00,11.86,11.99,11.86,11.96,472336.0,10.8851,11.0044,10.8851,10.9769,472336.0
2020-05-27 10:20:00,11.96,11.98,11.88,11.9,376067.0,10.9769,10.9952,10.9034,10.9218,376067.0
2020-05-27 10:30:00,11.89,11.89,11.68,11.68,641773.0,10.9126,10.9126,10.7199,10.7199,641773.0
2020-05-27 10:40:00,11.68,11.69,11.52,11.53,597358.0,10.7199,10.7291,10.573,10.5822,597358.0
2020-05-27 10:50:00,11.53,11.72,11.51,11.71,763711.0,10.5822,10.7566,10.5639,10.7474,763711.0
2020-05-27 11:00:00,11.71,11.85,11.7,11.75,456439.0,10.7474,10.8759,10.7382,10.7841,456439.0
2020-05-27 11:10:00,11.76,11.79,11.68,11.73,393544.0,10.7933,10.8208,10.7199,10.7658,393544.0
2020-05-27 11:20:00,11.74,11.82,11.67,11.81,309327.0,10.775,10.8484,10.7107,10.8392,309327.0
2020-05-27 11:30:00,11.82,11.99,11.8,11.96,843596.0,10.8484,11.0044,10.83,10.9769,843596.0
2020-05-27 11:40:00,11.96,12.01,11.93,12.0,547252.0,10.9769,11.0228,10.9493,11.0136,547252.0
2020-05-27 11:50:00,11.99,12.0,11.93,11.97,334748.0,11.0044,11.0136,10.9493,10.986,334748.0
2020-05-27 12:00:00,11.96,12.03,11.95,12.03,585450.0,10.9769,11.0411,10.9677,11.0411,585450.0
2020-05-27 12:10:00,12.03,12.08,12.0,12.06,371373.0,11.0411,11.087,11.0136,11.0687,371373.0
2020-05-27 12:20:00,12.06,12.14,12.06,12.11,601771.0,11.0687,11.1421,11.0687,11.1145,601771.0
2020-05-27 12:30:00,12.12,12.12,12.06,12.06,384217.0,11.1237,11.1237,11.0687,11.0687,384217.0
2020-05-27 12:40:00,12.06,12.09,12.03,12.05,206659.0,11.0687,11.0962,11.0411,11.0595,206659.0
2020-05-27 12:50:00,12.06,12.08,12.03,12.05,174552.0,11.0687,11.087,11.0411,11.0595,174552.0
2020-05-27 13:00:00,12.04,12.07,12.01,12.04,201112.0,11.0503,11.0778,11.0228,11.0503,201112.0
2020-05-27 13:10:00,12.04,12.06,12.02,12.03,174780.0,11.0503,11.0687,11.0319,11.0411,174780.0
2020-05-27 13:20:00,12.04,12.06,12.02,12.04,214326.0,11.0503,11.0687,11.0319,11.0503,214326.0
2020-05-27 13:30:00,12.04,12.05,12.0,12.05,328654.0,11.0503,11.0595,11.0136,11.0595,328654.0
2020-05-27 13:40:00,12.05,12.1,12.04,12.09,330342.0,11.0595,11.1054,11.0503,11.0962,330342.0
2020-05-27 13:50:00,12.08,12.1,12.06,12.08,316363.0,11.087,11.1054,11.0687,11.087,316363.0
2020-05-27 14:00:00,12.07,12.11,12.07,12.1,404993.0,11.0778,11.1145,11.0778,11.1054,404993.0
2020-05-27 14:10:00,12.11,12.15,12.1,12.15,420846.0,11.1145,11.1513,11.1054,11.1513,420846.0
2020-05-27 14:20:00,12.15,12.17,12.12,12.14,390820.0,11.1513,11.1696,11.1237,11.1421,390820.0
2020-05-27 14:30:00,12.13,12.16,12.12,12.13,230707.0,11.1329,11.1604,11.1237,11.1329,230707.0
2020-05-27 14:40:00,12.13,12.14,12.08,12.12,200137.0,11.1329,11.1421,11.087,11.1237,200137.0
2020-05-27 14:50:00,12.12,12.16,12.11,12.15,348111.0,11.1237,11.1604,11.1145,11.1513,348111.0
2020-05-27 15:00:00,12.15,12.16,12.11,12.13,306789.0,11.1513,11.1604,11.1145,11.1329,306789.0
2020-05-27 15:10:00,12.14,12.17,12.13,12.14,231451.0,11.1421,11.1696,11.1329,11.1421,231451.0
2020-05-27 15:20:00,12.15,12.15,12.12,12.13,240214.0,11.1513,11.1513,11.1237,11.1329,240214.0
2020-05-27 15:30:00,12.13,12.17,12.13,12.16,486501.0,11.1329,11.1696,11.1329,11.1604,486501.0
2020-05-27 15:40:00,12.15,12.2,12.14,12.18,640138.0,11.1513,11.1971,11.1421,11.1788,640138.0
2020-05-27 15:50:00,12.19,12.24,12.16,12.19,1133291.0,11.188,11.2339,11.1604,11.188,1133291.0
2020-05-28 09:30:00,12.18,12.25,11.98,11.99,1059640.0,11.1788,11.243,10.9952,11.0044,1059640.0
2020-05-28 09:40:00,11.99,12.1,11.93,12.03,580622.0,11.0044,11.1054,10.9493,11.0411,580622.0
2020-05-28 09:50:00,12.03,12.22,12.01,12.22,367995.0,11.0411,11.2155,11.0228,11.2155,367995.0
2020-05-28 10:00:00,12.22,12.23,12.08,12.16,402652.0,11.2155,11.2247,11.087,11.1604,402652.0
2020-05-28 10:10:00,12.17,12.24,12.13,12.16,621219.0,11.1696,11.2339,11.1329,11.1604,621219.0
2020-05-28 10:20:00,12.15,12.22,12.13,12.21,229001.0,11.1513,11.2155,11.1329,11.2063,229001.0
2020-05-28 10:30:00,12.21,12.32,12.18,12.27,482813.0,11.2063,11.3073,11.1788,11.2614,482813.0
2020-05-28 10:40:00,12.27,12.31,12.24,12.28,411036.0,11.2614,11.2981,11.2339,11.2706,411036.0
2020-05-28 10:50:00,12.28,12.29,12.25,12.27,222948.0,11.2706,11.2797,11.243,11.2614,222948.0
2020-05-28 11:00:00,12.26,12.29,12.17,12.23,439756.0,11.2522,11.2797,11.1696,11.2247,439756.0
2020-05-28 11:10:00,12.23,12.31,12.21,12.3,285735.0,11.2247,11.2981,11.2063,11.2889,285735.0
2020-05-28 11:20:00,12.3,12.37,12.27,12.33,438058.0,11.2889,11.3532,11.2614,11.3165,438058.0
2020-05-28 11:30:00,12.33,12.34,12.19,12.25,800976.0,11.3165,11.3256,11.188,11.243,800976.0
2020-05-28 11:40:00,12.25,12.38,12.23,12.38,777334.0,11.243,11.3623,11.2247,11.3623,777334.0
2020-05-28 11:50:00,12.38,12.45,12.36,12.42,526876.0,11.3623,11.4266,11.344,11.3991,526876.0
2020-05-28 12:00:00,12.42,12.48,12.41,12.48,389452.0,11.3991,11.4541,11.3899,11.4541,389452.0
2020-05-28 12:10:00,12.48,12.49,12.45,12.48,345765.0,11.4541,11.4633,11.4266,11.4541,345765.0
2020-05-28 12:20:00,12.47,12.53,12.45,12.46,472857.0,11.4449,11.5,11.4266,11.4358,472857.0
2020-05-28 12:30:00,12.45,12.51,12.42,12.5,326300.0,11.4266,11.4817,11.3991,11.4725,326300.0
2020-05-28 12:40:00,12.5,12.54,12.49,12.54,672567.0,11.4725,11.5092,11.4633,11.5092,672567.0
2020-05-28 12:50:00,12.53,12.54,12.48,12.53,315317.0,11.5,11.5092,11.4541,11.5,315317.0
2020-05-28 13:00:00,12.53,12.57,12.5,12.53,336820.0,11.5,11.5367,11.4725,11.5,336820.0
2020-05-28 13:10:00,12.52,12.53,12.41,12.42,293282.0,11.4908,11.5,11.3899,11.3991,293282.0
2020-05-28 13:20:00,12.42,12.46,12.41,12.45,245107.0,11.3991,11.4358,11.3899,11.4266,245107.0
2020-05-28 13:30:00,12.46,12.46,12.41,12.43,232366.0,11.4358,11.4358,11.3899,11.4082,232366.0
2020-05-28 13:40:00,12.44,12.46,12.41,12.45,233305.0,11.4174,11.4358,11.3899,11.4266,233305.0
2020-05-28 13:50:00,12.45,12.5,12.44,12.47,241100.0,11.4266,11.4725,11.4174,11.4449,241100.0
2020-05-28 14:00:00,12.46,12.48,12.43,12.43,215281.0,11.4358,11.4541,11.4082,11.4082,215281.0
2020-05-28 14:10:00,12.43,12.46,12.4,12.43,272853.0,11.4082,11.4358,11.3807,11.4082,272853.0
2020-05-28 14:20:00,12.43,12.44,12.38,12.39,251333.0,11.4082,11.4174,11.3623,11.3715,251333.0
2020-05-28 14:30:00,12.4,12.43,12.39,12.4,240703.0,11.3807,11.4082,11.3715,11.3807,240703.0
2020-05-28 14:40:00,12.4,12.41,12.34,12.38,290519.0,11.3807,11.3899,11.3256,11.3623,290519.0
2020-05-28 14:50:00,12.38,12.4,12.35,12.38,257272.0,11.3623,11.3807,11.3348,11.3623,257272.0
2020-05-28 15:00:00,12.38,12.39,12.36,12.37,238663.0,11.3623,11.3715,11.344,11.3532,238663.0
2020-05-28 15:10:00,12.37,12.4,12.31,12.31,230378.0,11.3532,11.3807,11.2981,11.2981,230378.0
2020-05-28 15:20:00,12.32,12.33,12.25,12.26,351822.0,11.3073,11.3165,11.243,11.2522,351822.0
2020-05-28 15:30:00,12.26,12.29,12.17,12.19,520253.0,11.2522,11.2797,11.1696,11.188,520253.0
2020-05-28 15:40:00,12.2,12.2,12.08,12.1,689241.0,11.1971,11.1971,11.087,11.1054,689241.0
2020-05-28 15:50:00,12.09,12.2,12.0,12.12,1578922.0,11.0962,11.1971,11.0136,11.1237,1578922.0
2020-05-29 09:30:00,11.88,11.95,11.72,11.89,1270579.0,10.9034,10.9677,10.7566,10.9126,1270579.0
2020-05-29 09:40:00,11.89,11.91,11.79,11.81,695493.0,10.9126,10.931,10.8208,10.8392,695493.0
2020-05-29 09:50:00,11.81,11.83,11.65,11.73,628289.0,10.8392,10.8576,10.6924,10.7658,628289.0
2020-05-29 10:00:00,11.72,11.72,11.57,11.59,578262.0,10.7566,10.7566,10.6189,10.6373,578262.0
2020-05-29 10:10:00,11.59,11.75,11.56,11.73,903362.0,10.6373,10.7841,10.6098,10.7658,903362.0
2020-05-29 10:20:00,11.73,11.81,11.68,11.71,598724.0,10.7658,10.8392,10.7199,10.7474,598724.0
2020-05-29 10:30:00,11.72,11.73,11.57,11.6,557908.0,10.7566,10.7658,10.6189,10.6465,557908.0
2020-05-29 10:40:00,11.6,11.62,11.5,11.55,1122574.0,10.6465,10.6648,10.5547,10.6006,1122574.0
2020-05-29 10:50:00,11.56,11.62,11.56,11.62,669307.0,10.6098,10.6648,10.6098,10.6648,669307.0
2020-05-29 11:00:00,11.62,11.67,11.59,11.61,531569.0,10.6648,10.7107,10.6373,10.6556,531569.0
2020-05-29 11:10:00,11.6,11.65,11.59,11.64,538176.0,10.6465,10.6924,10.6373,10.6832,538176.0
2020-05-29 11:20:00,11.64,11.67,11.61,11.63,361127.0,10.6832,10.7107,10.6556,10.674,361127.0
2020-05-29 11:30:00,11.62,11.68,11.6,11.67,229676.0,10.6648,10.7199,10.6465,10.7107,229676.0
2020-05-29 11:40:00,11.67,11.71,11.61,11.64,339684.0,10.7107,10.7474,10.6556,10.6832,339684.0
2020-05-29 11:50:00,11.65,11.66,11.53,11.54,370104.0,10.6924,10.7015,10.5822,10.5914,370104.0
2020-05-29 12:00:00,11.54,11.59,11.51,11.59,430063.0,10.5914,10.6373,10.5639,10.6373,430063.0
2020-05-29 12:10:00,11.59,11.6,11.52,11.55,259651.0,10.6373,10.6465,10.573,10.6006,259651.0
2020-05-29 12:20:00,11.55,11.56,11.52,11.56,426493.0,10.6006,10.6098,10.573,10.6098,426493.0
2020-05-29 12:30:00,11.56,11.56,11.5,11.51,1360257.0,10.6098,10.6098,10.5547,10.5639,1360257.0
2020-05-29 12:40:00,11.51,11.55,11.45,11.48,2395670.0,10.5639,10.6006,10.5088,10.5363,2395670.0
2020-05-29 12:50:00,11.47,11.53,11.41,11.52,1250546.0,10.5271,10.5822,10.4721,10.573,1250546.0
2020-05-29 13:00:00,11.52,11.56,11.51,11.54,366770.0,10.573,10.6098,10.5639,10.5914,366770.0
2020-05-29 13:10:00,11.53,11.56,11.51,11.56,349842.0,10.5822,10.6098,10.5639,10.6098,349842.0
2020-05-29 13:20:00,11.57,11.61,11.55,11.56,435957.0,10.6189,10.6556,10.6006,10.6098,435957.0
2020-05-29 13:30:00,11.56,11.57,11.49,11.51,235967.0,10.6098,10.6189,10.5455,10.5639,235967.0
2020-05-29 13:40:00,11.51,11.54,11.47,11.48,314378.0,10.5639,10.5914,10.5271,10.5363,314378.0
2020-05-29 13:50:00,11.48,11.5,11.46,11.47,165293.0,10.5363,10.5547,10.518,10.5271,165293.0
2020-05-29 14:00:00,11.46,11.54,11.4,11.54,311642.0,10.518,10.5914,10.4629,10.5914,311642.0
2020-05-29 14:10:00,11.53,11.57,11.49,11.57,416217.0,10.5822,10.6189,10.5455,10.6189,416217.0
2020-05-29 14:20:00,11.57,11.73,11.56,11.7,569703.0,10.6189,10.7658,10.6098,10.7382,569703.0
2020-05-29 14:30:00,11.7,11.75,11.67,11.73,432412.0,10.7382,10.7841,10.7107,10.7658,432412.0
2020-05-29 14:40:00,11.73,11.75,11.68,11.69,393740.0,10.7658,10.7841,10.7199,10.7291,393740.0
2020-05-29 14:50:00,11.69,11.81,11.58,11.81,847982.0,10.7291,10.8392,10.6281,10.8392,847982.0
2020-05-29 15:00:00,11.82,11.93,11.81,11.91,595398.0,10.8484,10.9493,10.8392,10.931,595398.0
2020-05-29 15:10:00,11.91,11.94,11.85,11.87,609440.0,10.931,10.9585,10.8759,10.8943,609440.0
2020-05-29 15:20:00,11.86,11.9,11.8,11.82,355497.0,10.8851,10.9218,10.83,10.8484,355497.0
2020-05-29 15:30:00,11.82,11.89,11.79,11.83,435428.0,10.8484,10.9126,10.8208,10.8576,435428.0
2020-05-29 15:40:00,11.83,11.84,11.75,11.76,763115.0,10.8576,10.8667,10.7841,10.7933,763115.0
2020-05-29 15:50:00,11.77,11.83,11.73,11.76,1254215.0,10.8025,10.8576,10.7658,10.7933,1254215.0
2020-06-01 09:30:00,11.79,11.81,11.58,11.76,984158.0,10.8208,10.8392,10.6281,10.7933,984158.0
2020-06-01 09:40:00,11.76,11.89,11.73,11.84,591492.0,10.7933,10.9126,10.7658,10.8667,591492.0
2020-06-01 09:50:00,11.83,11.88,11.79,11.82,475425.0,10.8576,10.9034,10.8208,10.8484,475425.0
2020-06-01 10:00:00,11.82,11.88,11.75,11.85,364783.0,10.8484,10.9034,10.7841,10.8759,364783.0
2020-06-01 10:10:00,11.85,11.94,11.84,11.93,482931.0,10.8759,10.9585,10.8667,10.9493,482931.0
2020-06-01 10:20:00,11.92,12.03,11.91,12.0,484642.0,10.9402,11.0411,10.931,11.0136,484642.0
2020-06-01 10:30:00,12.01,12.02,11.94,12.02,387197.0,11.0228,11.0319,10.9585,11.0319,387197.0
2020-06-01 10:40:00,12.02,12.07,11.98,11.99,382805.0,11.0319,11.0778,10.9952,11.0044,382805.0
2020-06-01 10:50:00,11.98,11.99,11.87,11.89,345110.0,10.9952,11.0044,10.8943,10.9126,345110.0
2020-06-01 11:00:00,11.9,11.9,11.76,11.81,500564.0,10.9218,10.9218,10.7933,10.8392,500564.0
2020-06-01 11:10:00,11.81,11.94,11.76,11.91,496098.0,10.8392,10.9585,10.7933,10.931,496098.0
2020-06-01 11:20:00,11.91,11.93,11.83,11.84,307227.0,10.931,10.9493,10.8576,10.8667,307227.0
2020-06-01 11:30:00,11.84,11.85,11.78,11.84,352325.0,10.8667,10.8759,10.8117,10.8667,352325.0
2020-06-01 11:40:00,11.84,11.88,11.81,11.87,265790.0,10.8667,10.9034,10.8392,10.8943,265790.0
2020-06-01 11:50:00,11.87,11.9,11.83,11.89,319554.0,10.8943,10.9218,10.8576,10.9126,319554.0
2020-06-01 12:00:00,11.88,11.91,11.85,11.9,190668.0,10.9034,10.931,10.8759,10.9218,190668.0
2020-06-01 12:10:00,11.89,11.92,11.87,11.92,143089.0,10.9126,10.9402,10.8943,10.9402,143089.0
2020-06-01 12:20:00,11.91,11.92,11.86,11.88,209630.0,10.931,10.9402,10.8851,10.9034,209630.0
2020-06-01 12:30:00,11.88,11.97,11.88,11.94,341008.0,10.9034,10.986,10.9034,10.9585,341008.0
2020-06-01 12:40:00,11.94,11.95,11.9,11.93,205121.0,10.9585,10.9677,10.9218,10.9493,205121.0
2020-06-01 12:50:00,11.92,11.94,11.9,11.92,230075.0,10.9402,10.9585,10.9218,10.9402,230075.0
2020-06-01 13:00:00,11.91,11.97,11.87,11.96,546404.0,10.931,10.986,10.8943,10.9769,546404.0
2020-06-01 13:10:00,11.95,12.0,11.95,11.99,299251.0,10.9677,11.0136,10.9677,11.0044,299251.0
2020-06-01 13:20:00,11.99,12.0,11.95,11.96,346663.0,11.0044,11.0136,10.9677,10.9769,346663.0
2020-06-01 13:30:00,11.96,11.98,11.91,11.96,365471.0,10.9769,10.9952,10.931,10.9769,365471.0
2020-06-01 13:40:00,11.95,12.0,11.94,11.99,272707.0,10.9677,11.0136,10.9585,11.0044,272707.0
2020-06-01 13:50:00,12.0,12.08,12.0,12.05,496504.0,11.0136,11.087,11.0136,11.0595,496504.0
2020-06-01 14:00:00,12.05,12.08,12.02,12.05,461255.0,11.0595,11.087,11.0319,11.0595,461255.0
2020-06-01 14:10:00,12.05,12.08,12.04,12.07,330248.0,11.0595,11.087,11.0503,11.0778,330248.0
2020-06-01 14:20:00,12.07,12.1,12.0,12.01,502104.0,11.0778,11.1054,11.0136,11.0228,502104.0
2020-06-01 14:30:00,12.01,12.05,11.98,12.02,439322.0,11.0228,11.0595,10.9952,11.0319,439322.0
2020-06-01 14:40:00,12.02,12.09,12.01,12.07,419312.0,11.0319,11.0962,11.0228,11.0778,419312.0
2020-06-01 14:50:00,12.07,12.14,12.06,12.14,537035.0,11.0778,11.1421,11.0687,11.1421,537035.0
2020-06-01 15:00:00,12.13,12.16,12.12,12.15,506262.0,11.1329,11.1604,11.1237,11.1513,506262.0
2020-06-01 15:10:00,12.16,12.17,12.12,12.15,580109.0,11.1604,11.1696,11.1237,11.1513,580109.0
2020-06-01 15:20:00,12.15,12.18,12.11,12.15,622653.0,11.1513,11.1788,11.1145,11.1513,622653.0
2020-06-01 15:30:00,12.15,12.18,12.08,12.09,749095.0,11.1513,11.1788,11.087,11.0962,749095.0
2020-06-01 15:40:00,12.09,12.14,12.06,12.09,874585.0,11.0962,11.1421,11.0687,11.0962,874585.0
2020-06-01 15:50:00,12.09,12.1,12.03,12.04,1582794.0,11.0962,11.1054,11.0411,11.0503,1582794.0
2020-06-02 09:30:00,12.24,12.26,12.1,12.11,1077908.0,11.2737,11.2921,11.1447,11.154,1077908.0
2020-06-02 09:40:00,12.12,12.21,12.1,12.2,712054.0,11.1632,11.2461,11.1447,11.2368,712054.0
2020-06-02 09:50:00,12.2,12.31,12.18,12.28,774492.0,11.2368,11.3382,11.2184,11.3105,774492.0
2020-06-02 10:00:00,12.28,12.29,12.2,12.25,524996.0,11.3105,11.3197,11.2368,11.2829,524996.0
2020-06-02 10:10:00,12.25,12.38,12.22,12.35,805345.0,11.2829,11.4026,11.2553,11.375,805345.0
2020-06-02 10:20:00,12.36,12.55,12.34,12.54,1127539.0,11.3842,11.5592,11.3658,11.55,1127539.0
2020-06-02 10:30:00,12.55,12.56,12.41,12.49,928543.0,11.5592,11.5684,11.4303,11.504,928543.0
2020-06-02 10:40:00,12.49,12.49,12.32,12.36,1070489.0,11.504,11.504,11.3474,11.3842,1070489.0
2020-06-02 10:50:00,12.35,12.45,12.3,12.43,552863.0,11.375,11.4671,11.329,11.4487,552863.0
2020-06-02 11:00:00,12.43,12.47,12.37,12.39,806759.0,11.4487,11.4855,11.3934,11.4118,806759.0
2020-06-02 11:10:00,12.38,12.5,12.37,12.48,456007.0,11.4026,11.5132,11.3934,11.4947,456007.0
2020-06-02 11:20:00,12.48,12.53,12.44,12.51,542150.0,11.4947,11.5408,11.4579,11.5224,542150.0
2020-06-02 11:30:00,12.5,12.52,12.45,12.5,379359.0,11.5132,11.5316,11.4671,11.5132,379359.0
2020-06-02 11:40:00,12.5,12.55,12.48,12.53,424241.0,11.5132,11.5592,11.4947,11.5408,424241.0
2020-06-02 11:50:00,12.52,12.52,12.47,12.5,344279.0,11.5316,11.5316,11.4855,11.5132,344279.0
2020-06-02 12:00:00,12.49,12.5,12.44,12.45,292169.0,11.504,11.5132,11.4579,11.4671,292169.0
2020-06-02 12:10:00,12.45,12.51,12.44,12.48,345244.0,11.4671,11.5224,11.4579,11.4947,345244.0
2020-06-02 12:20:00,12.48,12.54,12.47,12.53,300173.0,11.4947,11.55,11.4855,11.5408,300173.0
2020-06-02 12:30:00,12.53,12.54,12.48,12.53,349002.0,11.5408,11.55,11.4947,11.5408,349002.0
2020-06-02 12:40:00,12.53,12.56,12.49,12.54,319961.0,11.5408,11.5684,11.504,11.55,319961.0
2020-06-02 12:50:00,12.55,12.58,12.53,12.55,277707.0,11.5592,11.5868,11.5408,11.5592,277707.0
2020-06-02 13:00:00,12.55,12.57,12.5,12.57,259107.0,11.5592,11.5776,11.5132,11.5776,259107.0
2020-06-02 13:10:00,12.56,12.57,12.51,12.54,270574.0,11.5684,11.5776,11.5224,11.55,270574.0
2020-06-02 13:20:00,12.53,12.54,12.49,12.53,296412.0,11.5408,11.55,11.504,11.5408,296412.0
2020-06-02 13:30:00,12.52,12.55,12.51,12.52,246603.0,11.5316,11.5592,11.5224,11.5316,246603.0
2020-06-02 13:40:00,12.52,12.55,12.47,12.51,302528.0,11.5316,11.5592,11.4855,11.5224,302528.0
2020-06-02 13:50:00,12.5,12.58,12.49,12.58,330988.0,11.5132,11.5868,11.504,11.5868,330988.0
2020-06-02 14:00:00,12.57,12.6,12.54,12.57,365569.0,11.5776,11.6053,11.55,11.5776,365569.0
2020-06-02 14:10:00,12.57,12.64,12.55,12.63,280365.0,11.5776,11.6421,11.5592,11.6329,280365.0
2020-06-02 14:20:00,12.63,12.65,12.59,12.63,277148.0,11.6329,11.6513,11.5961,11.6329,277148.0
2020-06-02 14:30:00,12.63,12.64,12.56,12.58,300077.0,11.6329,11.6421,11.5684,11.5868,300077.0
2020-06-02 14:40:00,12.58,12.65,12.57,12.63,334440.0,11.5868,11.6513,11.5776,11.6329,334440.0
2020-06-02 14:50:00,12.63,12.68,12.62,12.67,347961.0,11.6329,11.679,11.6237,11.6697,347961.0
2020-06-02 15:00:00,12.66,12.67,12.61,12.63,382099.0,11.6605,11.6697,11.6145,11.6329,382099.0
2020-06-02 15:10:00,12.63,12.65,12.6,12.63,387787.0,11.6329,11.6513,11.6053,11.6329,387787.0
2020-06-02 15:20:00,12.63,12.65,12.58,12.63,483957.0,11.6329,11.6513,11.5868,11.6329,483957.0
2020-06-02 15:30:00,12.63,12.64,12.59,12.62,491958.0,11.6329,11.6421,11.5961,11.6237,491958.0
2020-06-02 15:40:00,12.63,12.65,12.59,12.64,616667.0,11.6329,11.6513,11.5961,11.6421,616667.0
2020-06-02 15:50:00,12.65,12.7,12.64,12.7,1546643.0,11.6513,11.6974,11.6421,11.6974,1546643.0
2020-06-03 09:30:00,13.09,13.14,12.88,12.99,1424973.0,12.0566,12.1026,11.8632,11.9645,1424973.0
2020-06-03 09:40:00,12.99,13.04,12.9,12.94,681505.0,11.9645,12.0105,11.8816,11.9184,681505.0
2020-06-03 09:50:00,12.95,13.04,12.92,13.02,485032.0,11.9276,12.0105,11.9,11.9921,485032.0
2020-06-03 10:00:00,13.02,13.14,12.99,13.12,944228.0,11.9921,12.1026,11.9645,12.0842,944228.0
2020-06-03 10:10:00,13.12,13.22,13.1,13.17,654845.0,12.0842,12.1763,12.0658,12.1303,654845.0
2020-06-03 10:20:00,13.18,13.18,13.11,13.17,467693.0,12.1395,12.1395,12.075,12.1303,467693.0
2020-06-03 10:30:00,13.17,13.18,13.01,13.03,592111.0,12.1303,12.1395,11.9829,12.0013,592111.0
2020-06-03 10:40:00,13.03,13.04,12.93,12.96,874438.0,12.0013,12.0105,11.9092,11.9368,874438.0
2020-06-03 10:50:00,12.96,13.09,12.93,13.03,1272606.0,11.9368,12.0566,11.9092,12.0013,1272606.0
2020-06-03 11:00:00,13.02,13.07,13.0,13.07,338693.0,11.9921,12.0382,11.9737,12.0382,338693.0
2020-06-03 11:10:00,13.07,13.1,13.01,13.02,502925.0,12.0382,12.0658,11.9829,11.9921,502925.0
2020-06-03 11:20:00,13.02,13.04,12.99,13.03,491411.0,11.9921,12.0105,11.9645,12.0013,491411.0
2020-06-03 11:30:00,13.03,13.1,13.01,13.06,771746.0,12.0013,12.0658,11.9829,12.029,771746.0
2020-06-03 11:40:00,13.07,13.09,12.99,13.0,550582.0,12.0382,12.0566,11.9645,11.9737,550582.0
2020-06-03 11:50:00,13.0,13.01,12.9,12.9,515757.0,11.9737,11.9829,11.8816,11.8816,515757.0
2020-06-03 12:00:00,12.9,12.95,12.87,12.94,643619.0,11.8816,11.9276,11.854,11.9184,643619.0
2020-06-03 12:10:00,12.94,13.0,12.91,12.94,568534.0,11.9184,11.9737,11.8908,11.9184,568534.0
2020-06-03 12:20:00,12.94,12.96,12.89,12.96,404312.0,11.9184,11.9368,11.8724,11.9368,404312.0
2020-06-03 12:30:00,12.95,12.97,12.87,12.88,356737.0,11.9276,11.9461,11.854,11.8632,356737.0
2020-06-03 12:40:00,12.88,12.94,12.88,12.9,675037.0,11.8632,11.9184,11.8632,11.8816,675037.0
2020-06-03 12:50:00,12.9,12.92,12.87,12.88,339656.0,11.8816,11.9,11.854,11.8632,339656.0
2020-06-03 13:00:00,12.88,12.9,12.85,12.88,296303.0,11.8632,11.8816,11.8355,11.8632,296303.0
2020-06-03 13:10:00,12.88,12.9,12.86,12.87,399127.0,11.8632,11.8816,11.8447,11.854,399127.0
2020-06-03 13:20:00,12.88,12.91,12.87,12.91,341403.0,11.8632,11.8908,11.854,11.8908,341403.0
2020-06-03 13:30:00,12.91,12.93,12.89,12.93,188295.0,11.8908,11.9092,11.8724,11.9092,188295.0
2020-06-03 13:40:00,12.93,13.01,12.92,12.97,737450.0,11.9092,11.9829,11.9,11.9461,737450.0
2020-06-03 13:50:00,12.98,13.07,12.97,13.05,719414.0,11.9553,12.0382,11.9461,12.0197,719414.0
2020-06-03 14:00:00,13.05,13.09,13.0,13.05,700401.0,12.0197,12.0566,11.9737,12.0197,700401.0
2020-06-03 14:10:00,13.06,13.08,13.03,13.07,567872.0,12.029,12.0474,12.0013,12.0382,567872.0
2020-06-03 14:20:00,13.07,13.07,13.03,13.05,351403.0,12.0382,12.0382,12.0013,12.0197,351403.0
2020-06-03 14:30:00,13.06,13.06,13.02,13.04,341111.0,12.029,12.029,11.9921,12.0105,341111.0
2020-06-03 14:40:00,13.04,13.05,13.0,13.01,284399.0,12.0105,12.0197,11.9737,11.9829,284399.0
2020-06-03 14:50:00,13.01,13.04,12.99,13.01,271246.0,11.9829,12.0105,11.9645,11.9829,271246.0
2020-06-03 15:00:00,13.02,13.05,13.0,13.04,212578.0,11.9921,12.0197,11.9737,12.0105,212578.0
2020-06-03 15:10:00,13.03,13.04,13.0,13.01,420047.0,12.0013,12.0105,11.9737,11.9829,420047.0
2020-06-03 15:20:00,13.02,13.05,12.97,13.04,433343.0,11.9921,12.0197,11.9461,12.0105,433343.0
2020-06-03 15:30:00,13.04,13.07,13.02,13.07,449813.0,12.0105,12.0382,11.9921,12.0382,449813.0
2020-06-03 15:40:00,13.07,13.14,13.05,13.11,625334.0,12.0382,12.1026,12.0197,12.075,625334.0
2020-06-03 15:50:00,13.11,13.13,13.04,13.07,1110978.0,12.075,12.0934,12.0105,12.0382,1110978.0
2020-06-04 09:30:00,12.99,13.08,12.78,12.83,1267854.0,11.9645,12.0474,11.7711,11.8171,1267854.0
2020-06-04 09:40:00,12.84,12.9,12.67,12.76,877749.0,11.8263,11.8816,11.6697,11.7526,877749.0
2020-06-04 09:50:00,12.75,12.86,12.73,12.85,513339.0,11.7434,11.8447,11.725,11.8355,513339.0
2020-06-04 10:00:00,12.85,13.04,12.85,13.03,673909.0,11.8355,12.0105,11.8355,12.0013,673909.0
2020-06-04 10:10:00,13.03,13.15,13.0,13.14,547293.0,12.0013,12.1118,11.9737,12.1026,547293.0
2020-06-04 10:20:00,13.13,13.15,13.05,13.08,462406.0,12.0934,12.1118,12.0197,12.0474,462406.0
2020-06-04 10:30:00,13.09,13.2,13.06,13.07,940071.0,12.0566,12.1579,12.029,12.0382,940071.0
2020-06-04 10:40:00,13.08,13.13,13.06,13.12,391152.0,12.0474,12.0934,12.029,12.0842,391152.0
2020-06-04 10:50:00,13.12,13.23,13.09,13.19,491331.0,12.0842,12.1855,12.0566,12.1487,491331.0
2020-06-04 11:00:00,13.2,13.2,13.1,13.11,319223.0,12.1579,12.1579,12.0658,12.075,319223.0
2020-06-04 11:10:00,13.11,13.13,12.98,13.0,662760.0,12.075,12.0934,11.9553,11.9737,662760.0
2020-06-04 11:20:00,13.0,13.1,12.96,13.09,476243.0,11.9737,12.0658,11.9368,12.0566,476243.0
2020-06-04 11:30:00,13.09,13.18,13.06,13.16,757165.0,12.0566,12.1395,12.029,12.1211,757165.0
2020-06-04 11:40:00,13.16,13.18,13.11,13.18,506647.0,12.1211,12.1395,12.075,12.1395,506647.0
2020-06-04 11:50:00,13.18,13.25,13.17,13.2,503343.0,12.1395,12.204,12.1303,12.1579,503343.0
2020-06-04 12:00:00,13.19,13.27,13.18,13.22,687158.0,12.1487,12.2224,12.1395,12.1763,687158.0
2020-06-04 12:10:00,13.22,13.25,13.17,13.19,274717.0,12.1763,12.204,12.1303,12.1487,274717.0
2020-06-04 12:20:00,13.2,13.24,13.17,13.21,190907.0,12.1579,12.1947,12.1303,12.1671,190907.0
2020-06-04 12:30:00,13.2,13.25,13.15,13.24,393785.0,12.1579,12.204,12.1118,12.1947,393785.0
2020-06-04 12:40:00,13.24,13.26,13.19,13.2,313222.0,12.1947,12.2132,12.1487,12.1579,313222.0
2020-06-04 12:50:00,13.19,13.24,13.17,13.24,242579.0,12.1487,12.1947,12.1303,12.1947,242579.0
2020-06-04 13:00:00,13.24,13.25,13.18,13.22,266454.0,12.1947,12.204,12.1395,12.1763,266454.0
2020-06-04 13:10:00,13.22,13.27,13.22,13.24,553034.0,12.1763,12.2224,12.1763,12.1947,553034.0
2020-06-04 13:20:00,13.24,13.29,13.23,13.26,261783.0,12.1947,12.2408,12.1855,12.2132,261783.0
2020-06-04 13:30:00,13.26,13.28,13.21,13.26,379962.0,12.2132,12.2316,12.1671,12.2132,379962.0
2020-06-04 13:40:00,13.27,13.33,13.26,13.29,373941.0,12.2224,12.2776,12.2132,12.2408,373941.0
2020-06-04 13:50:00,13.3,13.36,13.29,13.34,308862.0,12.25,12.3053,12.2408,12.2868,308862.0
2020-06-04 14:00:00,13.35,13.41,13.32,13.33,273479.0,12.2961,12.3513,12.2684,12.2776,273479.0
2020-06-04 14:10:00,13.33,13.43,13.33,13.38,211964.0,12.2776,12.3697,12.2776,12.3237,211964.0
2020-06-04 14:20:00,13.38,13.42,13.38,13.4,213126.0,12.3237,12.3605,12.3237,12.3421,213126.0
2020-06-04 14:30:00,13.4,13.41,13.29,13.34,306644.0,12.3421,12.3513,12.2408,12.2868,306644.0
2020-06-04 14:40:00,13.35,13.36,13.31,13.36,286304.0,12.2961,12.3053,12.2592,12.3053,286304.0
2020-06-04 14:50:00,13.35,13.37,13.23,13.23,445451.0,12.2961,12.3145,12.1855,12.1855,445451.0
2020-06-04 15:00:00,13.22,13.25,13.15,13.16,561154.0,12.1763,12.204,12.1118,12.1211,561154.0
2020-06-04 15:10:00,13.16,13.17,13.05,13.1,662338.0,12.1211,12.1303,12.0197,12.0658,662338.0
2020-06-04 15:20:00,13.1,13.12,13.07,13.11,632432.0,12.0658,12.0842,12.0382,12.075,632432.0
2020-06-04 15:30:00,13.12,13.15,13.05,13.06,720537.0,12.0842,12.1118,12.0197,12.029,720537.0
2020-06-04 15:40:00,13.06,13.14,13.05,13.12,722329.0,12.029,12.1026,12.0197,12.0842,722329.0
2020-06-04 15:50:00,13.13,13.22,13.09,13.19,1693005.0,12.0934,12.1763,12.0566,12.1487,1693005.0
2020-06-05 09:30:00,14.22,14.82,14.21,14.52,2582246.0,13.0974,13.65,13.0882,13.3737,2582246.0
2020-06-05 09:40:00,14.52,14.69,14.41,14.64,1256031.0,13.3737,13.5303,13.2724,13.4842,1256031.0
2020-06-05 09:50:00,14.63,14.75,14.44,14.48,1189146.0,13.475,13.5855,13.3,13.3368,1189146.0
2020-06-05 10:00:00,14.49,14.72,14.48,14.66,1044093.0,13.3461,13.5579,13.3368,13.5026,1044093.0
2020-06-05 10:10:00,14.67,14.7,14.55,14.63,752381.0,13.5118,13.5395,13.4013,13.475,752381.0
2020-06-05 10:20:00,14.64,14.66,14.53,14.6,655176.0,13.4842,13.5026,13.3829,13.4474,655176.0
2020-06-05 10:30:00,14.61,14.62,14.5,14.53,460854.0,13.4566,13.4658,13.3553,13.3829,460854.0
2020-06-05 10:40:00,14.53,14.59,14.43,14.57,809941.0,13.3829,13.4382,13.2908,13.4197,809941.0
2020-06-05 10:50:00,14.57,14.66,14.53,14.66,579210.0,13.4197,13.5026,13.3829,13.5026,579210.0
2020-06-05 11:00:00,14.66,14.75,14.62,14.75,518993.0,13.5026,13.5855,13.4658,13.5855,518993.0
2020-06-05 11:10:00,14.75,14.89,14.74,14.85,676663.0,13.5855,13.7145,13.5763,13.6776,676663.0
2020-06-05 11:20:00,14.85,14.9,14.82,14.89,537287.0,13.6776,13.7237,13.65,13.7145,537287.0
2020-06-05 11:30:00,14.89,14.95,14.83,14.86,502362.0,13.7145,13.7697,13.6592,13.6868,502362.0
2020-06-05 11:40:00,14.86,14.98,14.83,14.98,532043.0,13.6868,13.7974,13.6592,13.7974,532043.0
2020-06-05 11:50:00,14.98,15.01,14.89,14.92,777820.0,13.7974,13.825,13.7145,13.7421,777820.0
2020-06-05 12:00:00,14.92,14.95,14.8,14.86,614152.0,13.7421,13.7697,13.6316,13.6868,614152.0
2020-06-05 12:10:00,14.86,14.88,14.57,14.59,658104.0,13.6868,13.7053,13.4197,13.4382,658104.0
2020-06-05 12:20:00,14.59,14.67,14.56,14.64,396054.0,13.4382,13.5118,13.4105,13.4842,396054.0
2020-06-05 12:30:00,14.65,14.74,14.6,14.74,390342.0,13.4934,13.5763,13.4474,13.5763,390342.0
2020-06-05 12:40:00,14.74,14.78,14.71,14.72,419559.0,13.5763,13.6132,13.5487,13.5579,419559.0
2020-06-05 12:50:00,14.71,14.72,14.65,14.68,351707.0,13.5487,13.5579,13.4934,13.5211,351707.0
2020-06-05 13:00:00,14.68,14.72,14.63,14.71,310329.0,13.5211,13.5579,13.475,13.5487,310329.0
2020-06-05 13:10:00,14.71,14.75,14.66,14.73,239037.0,13.5487,13.5855,13.5026,13.5671,239037.0
2020-06-05 13:20:00,14.73,14.82,14.7,14.79,340120.0,13.5671,13.65,13.5395,13.6224,340120.0
2020-06-05 13:30:00,14.8,14.82,14.75,14.76,277952.0,13.6316,13.65,13.5855,13.5947,277952.0
2020-06-05 13:40:00,14.75,14.79,14.69,14.76,685906.0,13.5855,13.6224,13.5303,13.5947,685906.0
2020-06-05 13:50:00,14.76,14.78,14.7,14.73,220309.0,13.5947,13.6132,13.5395,13.5671,220309.0
2020-06-05 14:00:00,14.73,14.75,14.64,14.65,264691.0,13.5671,13.5855,13.4842,13.4934,264691.0
2020-06-05 14:10:00,14.65,14.68,14.56,14.63,394190.0,13.4934,13.5211,13.4105,13.475,394190.0
2020-06-05 14:20:00,14.62,14.62,14.45,14.51,558455.0,13.4658,13.4658,13.3092,13.3645,558455.0
2020-06-05 14:30:00,14.5,14.55,14.44,14.54,308390.0,13.3553,13.4013,13.3,13.3921,308390.0
2020-06-05 14:40:00,14.54,14.56,14.45,14.47,347484.0,13.3921,13.4105,13.3092,13.3276,347484.0
2020-06-05 14:50:00,14.47,14.5,14.41,14.46,332730.0,13.3276,13.3553,13.2724,13.3184,332730.0
2020-06-05 15:00:00,14.46,14.49,14.37,14.39,475917.0,13.3184,13.3461,13.2355,13.254,475917.0
2020-06-05 15:10:00,14.4,14.43,14.29,14.43,577773.0,13.2632,13.2908,13.1618,13.2908,577773.0
2020-06-05 15:20:00,14.43,14.46,14.39,14.46,375512.0,13.2908,13.3184,13.254,13.3184,375512.0
2020-06-05 15:30:00,14.45,14.46,14.38,14.4,442564.0,13.3092,13.3184,13.2447,13.2632,442564.0
2020-06-05 15:40:00,14.4,14.44,14.36,14.38,766500.0,13.2632,13.3,13.2263,13.2447,766500.0
2020-06-05 15:50:00,14.38,14.57,14.37,14.52,2005829.0,13.2447,13.4197,13.2355,13.3737,2005829.0
2020-06-08 09:30:00,15.5,15.65,15.19,15.5,2943077.0,14.2763,14.4145,13.9908,14.2763,2943077.0
2020-06-08 09:40:00,15.5,15.73,15.43,15.63,1494600.0,14.2763,14.4882,14.2118,14.3961,1494600.0
2020-06-08 09:50:00,15.63,15.79,15.55,15.79,1374055.0,14.3961,14.5434,14.3224,14.5434,1374055.0
2020-06-08 10:00:00,15.79,15.88,15.74,15.87,1411976.0,14.5434,14.6263,14.4974,14.6171,1411976.0
2020-06-08 10:10:00,15.87,16.08,15.82,15.88,1562573.0,14.6171,14.8105,14.5711,14.6263,1562573.0
2020-06-08 10:20:00,15.89,15.9,15.75,15.78,1218200.0,14.6355,14.6447,14.5066,14.5342,1218200.0
2020-06-08 10:30:00,15.77,15.82,15.51,15.61,1419996.0,14.525,14.5711,14.2855,14.3776,1419996.0
2020-06-08 10:40:00,15.61,15.88,15.57,15.79,1026242.0,14.3776,14.6263,14.3408,14.5434,1026242.0
2020-06-08 10:50:00,15.79,15.94,15.79,15.92,687814.0,14.5434,14.6816,14.5434,14.6632,687814.0
2020-06-08 11:00:00,15.92,15.94,15.79,15.81,592933.0,14.6632,14.6816,14.5434,14.5619,592933.0
2020-06-08 11:10:00,15.82,16.0,15.81,15.98,589223.0,14.5711,14.7369,14.5619,14.7184,589223.0
2020-06-08 11:20:00,15.98,15.98,15.85,15.88,626627.0,14.7184,14.7184,14.5987,14.6263,626627.0
2020-06-08 11:30:00,15.89,15.9,15.81,15.83,492284.0,14.6355,14.6447,14.5619,14.5803,492284.0
2020-06-08 11:40:00,15.83,15.89,15.81,15.83,648038.0,14.5803,14.6355,14.5619,14.5803,648038.0
2020-06-08 11:50:00,15.82,15.85,15.79,15.83,327159.0,14.5711,14.5987,14.5434,14.5803,327159.0
2020-06-08 12:00:00,15.84,15.94,15.83,15.92,497671.0,14.5895,14.6816,14.5803,14.6632,497671.0
2020-06-08 12:10:00,15.91,15.94,15.81,15.88,513184.0,14.654,14.6816,14.5619,14.6263,513184.0
2020-06-08 12:20:00,15.89,15.92,15.86,15.9,415436.0,14.6355,14.6632,14.6079,14.6447,415436.0
2020-06-08 12:30:00,15.89,16.02,15.87,16.0,993811.0,14.6355,14.7553,14.6171,14.7369,993811.0
2020-06-08 12:40:00,16.0,16.07,15.94,16.07,570318.0,14.7369,14.8013,14.6816,14.8013,570318.0
2020-06-08 12:50:00,16.06,16.09,16.03,16.05,496108.0,14.7921,14.8197,14.7645,14.7829,496108.0
2020-06-08 13:00:00,16.05,16.11,16.02,16.05,510260.0,14.7829,14.8382,14.7553,14.7829,510260.0
2020-06-08 13:10:00,16.05,16.12,16.01,16.02,869772.0,14.7829,14.8474,14.7461,14.7553,869772.0
2020-06-08 13:20:00,16.02,16.1,16.02,16.07,442441.0,14.7553,14.829,14.7553,14.8013,442441.0
2020-06-08 13:30:00,16.08,16.26,16.02,16.23,1054324.0,14.8105,14.9763,14.7553,14.9487,1054324.0
2020-06-08 13:40:00,16.23,16.25,16.17,16.22,637013.0,14.9487,14.9671,14.8934,14.9395,637013.0
2020-06-08 13:50:00,16.22,16.24,16.16,16.19,688687.0,14.9395,14.9579,14.8842,14.9119,688687.0
2020-06-08 14:00:00,16.19,16.27,16.17,16.25,561531.0,14.9119,14.9855,14.8934,14.9671,561531.0
2020-06-08 14:10:00,16.25,16.3,16.19,16.2,646883.0,14.9671,15.0132,14.9119,14.9211,646883.0
2020-06-08 14:20:00,16.19,16.25,16.17,16.22,523689.0,14.9119,14.9671,14.8934,14.9395,523689.0
2020-06-08 14:30:00,16.22,16.27,16.17,16.26,366375.0,14.9395,14.9855,14.8934,14.9763,366375.0
2020-06-08 14:40:00,16.25,16.39,16.25,16.38,687435.0,14.9671,15.0961,14.9671,15.0869,687435.0
2020-06-08 14:50:00,16.37,16.38,16.32,16.32,519220.0,15.0776,15.0869,15.0316,15.0316,519220.0
2020-06-08 15:00:00,16.32,16.37,16.31,16.32,657562.0,15.0316,15.0776,15.0224,15.0316,657562.0
2020-06-08 15:10:00,16.32,16.34,16.27,16.3,492394.0,15.0316,15.05,14.9855,15.0132,492394.0
2020-06-08 15:20:00,16.31,16.39,16.27,16.36,590145.0,15.0224,15.0961,14.9855,15.0684,590145.0
2020-06-08 15:30:00,16.36,16.45,16.35,16.41,880572.0,15.0684,15.1513,15.0592,15.1145,880572.0
2020-06-08 15:40:00,16.41,16.42,16.33,16.37,669017.0,15.1145,15.1237,15.0408,15.0776,669017.0
2020-06-08 15:50:00,16.36,16.43,16.36,16.41,2093985.0,15.0684,15.1329,15.0684,15.1145,2093985.0
2020-06-09 09:30:00,15.62,15.62,15.29,15.35,2304952.0,14.3869,14.3869,14.0829,14.1382,2304952.0
2020-06-09 09:40:00,15.35,15.58,15.29,15.37,1175641.0,14.1382,14.35,14.0829,14.1566,1175641.0
2020-06-09 09:50:00,15.38,15.38,15.13,15.24,1196760.0,14.1658,14.1658,13.9355,14.0368,1196760.0
2020-06-09 10:00:00,15.24,15.26,14.85,14.88,1498875.0,14.0368,14.0553,13.6776,13.7053,1498875.0
2020-06-09 10:10:00,14.88,15.1,14.84,15.09,951854.0,13.7053,13.9079,13.6684,13.8987,951854.0
2020-06-09 10:20:00,15.08,15.18,15.02,15.11,632366.0,13.8895,13.9816,13.8342,13.9171,632366.0
2020-06-09 10:30:00,15.1,15.22,15.07,15.21,494331.0,13.9079,14.0184,13.8803,14.0092,494331.0
2020-06-09 10:40:00,15.22,15.34,15.15,15.33,508306.0,14.0184,14.129,13.954,14.1197,508306.0
2020-06-09 10:50:00,15.33,15.42,15.32,15.34,486708.0,14.1197,14.2026,14.1105,14.129,486708.0
2020-06-09 11:00:00,15.34,15.48,15.27,15.44,743016.0,14.129,14.2579,14.0645,14.2211,743016.0
2020-06-09 11:10:00,15.45,15.52,15.36,15.48,531016.0,14.2303,14.2947,14.1474,14.2579,531016.0
2020-06-09 11:20:00,15.48,15.55,15.37,15.39,386907.0,14.2579,14.3224,14.1566,14.175,386907.0
2020-06-09 11:30:00,15.38,15.43,15.29,15.29,399679.0,14.1658,14.2118,14.0829,14.0829,399679.0
2020-06-09 11:40:00,15.3,15.41,15.25,15.33,763654.0,14.0921,14.1934,14.0461,14.1197,763654.0
2020-06-09 11:50:00,15.33,15.35,15.28,15.29,243357.0,14.1197,14.1382,14.0737,14.0829,243357.0
2020-06-09 12:00:00,15.29,15.31,15.17,15.22,443189.0,14.0829,14.1013,13.9724,14.0184,443189.0
2020-06-09 12:10:00,15.22,15.26,15.2,15.23,234509.0,14.0184,14.0553,14.0,14.0276,234509.0
2020-06-09 12:20:00,15.24,15.26,15.2,15.22,154249.0,14.0368,14.0553,14.0,14.0184,154249.0
2020-06-09 12:30:00,15.22,15.26,15.2,15.26,148899.0,14.0184,14.0553,14.0,14.0553,148899.0
2020-06-09 12:40:00,15.26,15.35,15.25,15.27,294879.0,14.0553,14.1382,14.0461,14.0645,294879.0
2020-06-09 12:50:00,15.27,15.33,15.26,15.31,195648.0,14.0645,14.1197,14.0553,14.1013,195648.0
2020-06-09 13:00:00,15.31,15.37,15.29,15.36,189818.0,14.1013,14.1566,14.0829,14.1474,189818.0
2020-06-09 13:10:00,15.36,15.41,15.34,15.38,256830.0,14.1474,14.1934,14.129,14.1658,256830.0
2020-06-09 13:20:00,15.37,15.47,15.36,15.45,364614.0,14.1566,14.2487,14.1474,14.2303,364614.0
2020-06-09 13:30:00,15.44,15.47,15.31,15.35,749667.0,14.2211,14.2487,14.1013,14.1382,749667.0
2020-06-09 13:40:00,15.35,15.42,15.34,15.41,199113.0,14.1382,14.2026,14.129,14.1934,199113.0
2020-06-09 13:50:00,15.41,15.42,15.36,15.41,234677.0,14.1934,14.2026,14.1474,14.1934,234677.0
2020-06-09 14:00:00,15.42,15.42,15.35,15.35,204812.0,14.2026,14.2026,14.1382,14.1382,204812.0
2020-06-09 14:10:00,15.36,15.39,15.3,15.3,155589.0,14.1474,14.175,14.0921,14.0921,155589.0
2020-06-09 14:20:00,15.3,15.3,15.25,15.26,211390.0,14.0921,14.0921,14.0461,14.0553,211390.0
2020-06-09 14:30:00,15.26,15.3,15.22,15.25,217772.0,14.0553,14.0921,14.0184,14.0461,217772.0
2020-06-09 14:40:00,15.25,15.29,15.24,15.28,284291.0,14.0461,14.0829,14.0368,14.0737,284291.0
2020-06-09 14:50:00,15.28,15.34,15.28,15.32,253094.0,14.0737,14.129,14.0737,14.1105,253094.0
2020-06-09 15:00:00,15.33,15.33,15.28,15.31,175876.0,14.1197,14.1197,14.0737,14.1013,175876.0
2020-06-09 15:10:00,15.31,15.39,15.31,15.39,287867.0,14.1013,14.175,14.1013,14.175,287867.0
2020-06-09 15:20:00,15.39,15.49,15.38,15.49,666780.0,14.175,14.2671,14.1658,14.2671,666780.0
2020-06-09 15:30:00,15.49,15.5,15.4,15.46,476160.0,14.2671,14.2763,14.1842,14.2395,476160.0
2020-06-09 15:40:00,15.46,15.53,15.42,15.43,688087.0,14.2395,14.304,14.2026,14.2118,688087.0
2020-06-09 15:50:00,15.43,15.5,15.39,15.42,1142310.0,14.2118,14.2763,14.175,14.2026,1142310.0
2020-06-10 09:30:00,15.12,15.24,14.84,14.84,1297079.0,13.9263,14.0368,13.6684,13.6684,1297079.0
2020-06-10 09:40:00,14.84,14.85,14.61,14.73,1255362.0,13.6684,13.6776,13.4566,13.5671,1255362.0
2020-06-10 09:50:00,14.73,14.74,14.48,14.63,1227325.0,13.5671,13.5763,13.3368,13.475,1227325.0
2020-06-10 10:00:00,14.64,14.71,14.5,14.52,629852.0,13.4842,13.5487,13.3553,13.3737,629852.0
2020-06-10 10:10:00,14.51,14.52,14.23,14.26,1209124.0,13.3645,13.3737,13.1066,13.1342,1209124.0
2020-06-10 10:20:00,14.25,14.38,14.21,14.37,756687.0,13.125,13.2447,13.0882,13.2355,756687.0
2020-06-10 10:30:00,14.36,14.53,14.31,14.53,457023.0,13.2263,13.3829,13.1803,13.3829,457023.0
2020-06-10 10:40:00,14.53,14.57,14.45,14.56,513992.0,13.3829,13.4197,13.3092,13.4105,513992.0
2020-06-10 10:50:00,14.56,14.58,14.39,14.5,376799.0,13.4105,13.429,13.254,13.3553,376799.0
2020-06-10 11:00:00,14.49,14.77,14.48,14.69,834144.0,13.3461,13.604,13.3368,13.5303,834144.0
2020-06-10 11:10:00,14.7,14.71,14.56,14.69,429712.0,13.5395,13.5487,13.4105,13.5303,429712.0
2020-06-10 11:20:00,14.68,14.85,14.68,14.79,559986.0,13.5211,13.6776,13.5211,13.6224,559986.0
2020-06-10 11:30:00,14.79,14.86,14.78,14.83,389993.0,13.6224,13.6868,13.6132,13.6592,389993.0
2020-06-10 11:40:00,14.83,14.99,14.81,14.96,624915.0,13.6592,13.8066,13.6408,13.779,624915.0
2020-06-10 11:50:00,14.96,15.09,14.94,15.06,747835.0,13.779,13.8987,13.7605,13.8711,747835.0
2020-06-10 12:00:00,15.07,15.15,15.0,15.03,514025.0,13.8803,13.954,13.8158,13.8434,514025.0
2020-06-10 12:10:00,15.03,15.04,14.89,14.93,489433.0,13.8434,13.8526,13.7145,13.7513,489433.0
2020-06-10 12:20:00,14.92,15.04,14.88,14.98,472597.0,13.7421,13.8526,13.7053,13.7974,472597.0
2020-06-10 12:30:00,14.98,15.0,14.8,14.82,522694.0,13.7974,13.8158,13.6316,13.65,522694.0
2020-06-10 12:40:00,14.81,14.87,14.78,14.79,334008.0,13.6408,13.6961,13.6132,13.6224,334008.0
2020-06-10 12:50:00,14.78,14.93,14.77,14.91,389329.0,13.6132,13.7513,13.604,13.7329,389329.0
2020-06-10 13:00:00,14.91,14.91,14.75,14.82,312377.0,13.7329,13.7329,13.5855,13.65,312377.0
2020-06-10 13:10:00,14.82,14.9,14.8,14.88,233860.0,13.65,13.7237,13.6316,13.7053,233860.0
2020-06-10 13:20:00,14.88,14.89,14.82,14.85,192092.0,13.7053,13.7145,13.65,13.6776,192092.0
2020-06-10 13:30:00,14.85,14.89,14.83,14.84,186945.0,13.6776,13.7145,13.6592,13.6684,186945.0
2020-06-10 13:40:00,14.84,14.88,14.82,14.85,206333.0,13.6684,13.7053,13.65,13.6776,206333.0
2020-06-10 13:50:00,14.84,14.87,14.78,14.81,321693.0,13.6684,13.6961,13.6132,13.6408,321693.0
2020-06-10 14:00:00,14.82,15.15,14.72,14.94,738497.0,13.65,13.954,13.5579,13.7605,738497.0
2020-06-10 14:10:00,14.95,15.12,14.94,15.09,411083.0,13.7697,13.9263,13.7605,13.8987,411083.0
2020-06-10 14:20:00,15.08,15.17,15.06,15.16,394749.0,13.8895,13.9724,13.8711,13.9632,394749.0
2020-06-10 14:30:00,15.16,15.17,14.97,14.98,491158.0,13.9632,13.9724,13.7882,13.7974,491158.0
2020-06-10 14:40:00,14.97,15.07,14.88,14.93,578308.0,13.7882,13.8803,13.7053,13.7513,578308.0
2020-06-10 14:50:00,14.93,14.97,14.79,14.87,422716.0,13.7513,13.7882,13.6224,13.6961,422716.0
2020-06-10 15:00:00,14.86,14.89,14.74,14.86,534430.0,13.6868,13.7145,13.5763,13.6868,534430.0
2020-06-10 15:10:00,14.86,14.92,14.81,14.87,447109.0,13.6868,13.7421,13.6408,13.6961,447109.0
2020-06-10 15:20:00,14.87,14.94,14.75,14.94,481181.0,13.6961,13.7605,13.5855,13.7605,481181.0
2020-06-10 15:30:00,14.94,14.98,14.78,14.81,583005.0,13.7605,13.7974,13.6132,13.6408,583005.0
2020-06-10 15:40:00,14.81,14.81,14.65,14.67,749982.0,13.6408,13.6408,13.4934,13.5118,749982.0
2020-06-10 15:50:00,14.67,14.7,14.5,14.51,1226004.0,13.5118,13.5395,13.3553,13.3645,1226004.0
2020-06-11 09:30:00,12.6,13.13,12.28,13.13,3454281.0,11.6053,12.0934,11.3105,12.0934,3454281.0
2020-06-11 09:40:00,13.13,13.17,12.87,13.06,1439916.0,12.0934,12.1303,11.854,12.029,1439916.0
2020-06-11 09:50:00,13.05,13.12,12.96,13.02,634138.0,12.0197,12.0842,11.9368,11.9921,634138.0
2020-06-11 10:00:00,13.03,13.11,12.96,13.02,607480.0,12.0013,12.075,11.9368,11.9921,607480.0
2020-06-11 10:10:00,13.02,13.25,13.0,13.13,799206.0,11.9921,12.204,11.9737,12.0934,799206.0
2020-06-11 10:20:00,13.14,13.19,13.03,13.04,439992.0,12.1026,12.1487,12.0013,12.0105,439992.0
2020-06-11 10:30:00,13.03,13.04,12.92,12.96,895913.0,12.0013,12.0105,11.9,11.9368,895913.0
2020-06-11 10:40:00,12.96,13.04,12.85,12.86,443273.0,11.9368,12.0105,11.8355,11.8447,443273.0
2020-06-11 10:50:00,12.86,12.9,12.77,12.81,590528.0,11.8447,11.8816,11.7618,11.7987,590528.0
2020-06-11 11:00:00,12.8,12.8,12.66,12.7,573358.0,11.7895,11.7895,11.6605,11.6974,573358.0
2020-06-11 11:10:00,12.69,12.79,12.66,12.74,451046.0,11.6882,11.7803,11.6605,11.7342,451046.0
2020-06-11 11:20:00,12.74,12.82,12.72,12.74,684762.0,11.7342,11.8079,11.7158,11.7342,684762.0
2020-06-11 11:30:00,12.75,12.75,12.67,12.69,405992.0,11.7434,11.7434,11.6697,11.6882,405992.0
2020-06-11 11:40:00,12.68,12.77,12.66,12.75,409075.0,11.679,11.7618,11.6605,11.7434,409075.0
2020-06-11 11:50:00,12.76,12.76,12.65,12.69,441312.0,11.7526,11.7526,11.6513,11.6882,441312.0
2020-06-11 12:00:00,12.68,12.69,12.58,12.59,495741.0,11.679,11.6882,11.5868,11.5961,495741.0
2020-06-11 12:10:00,12.59,12.6,12.5,12.51,485355.0,11.5961,11.6053,11.5132,11.5224,485355.0
2020-06-11 12:20:00,12.51,12.55,12.44,12.46,666348.0,11.5224,11.5592,11.4579,11.4763,666348.0
2020-06-11 12:30:00,12.46,12.63,12.45,12.61,430451.0,11.4763,11.6329,11.4671,11.6145,430451.0
2020-06-11 12:40:00,12.6,12.65,12.56,12.62,362268.0,11.6053,11.6513,11.5684,11.6237,362268.0
2020-06-11 12:50:00,12.63,12.63,12.51,12.54,297833.0,11.6329,11.6329,11.5224,11.55,297833.0
2020-06-11 13:00:00,12.54,12.68,12.53,12.67,366086.0,11.55,11.679,11.5408,11.6697,366086.0
2020-06-11 13:10:00,12.67,12.78,12.62,12.73,394165.0,11.6697,11.7711,11.6237,11.725,394165.0
2020-06-11 13:20:00,12.74,12.79,12.72,12.72,328731.0,11.7342,11.7803,11.7158,11.7158,328731.0
2020-06-11 13:30:00,12.73,12.78,12.7,12.71,230233.0,11.725,11.7711,11.6974,11.7066,230233.0
2020-06-11 13:40:00,12.71,12.77,12.7,12.76,224647.0,11.7066,11.7618,11.6974,11.7526,224647.0
2020-06-11 13:50:00,12.76,12.84,12.75,12.81,248803.0,11.7526,11.8263,11.7434,11.7987,248803.0
2020-06-11 14:00:00,12.8,12.81,12.7,12.7,412739.0,11.7895,11.7987,11.6974,11.6974,412739.0
2020-06-11 14:10:00,12.71,12.72,12.63,12.65,183819.0,11.7066,11.7158,11.6329,11.6513,183819.0
2020-06-11 14:20:00,12.64,12.73,12.63,12.66,399095.0,11.6421,11.725,11.6329,11.6605,399095.0
2020-06-11 14:30:00,12.66,12.67,12.59,12.6,302936.0,11.6605,11.6697,11.5961,11.6053,302936.0
2020-06-11 14:40:00,12.61,12.63,12.55,12.58,332902.0,11.6145,11.6329,11.5592,11.5868,332902.0
2020-06-11 14:50:00,12.59,12.59,12.5,12.52,387600.0,11.5961,11.5961,11.5132,11.5316,387600.0
2020-06-11 15:00:00,12.52,12.56,12.46,12.47,681841.0,11.5316,11.5684,11.4763,11.4855,681841.0
2020-06-11 15:10:00,12.46,12.5,12.37,12.38,487445.0,11.4763,11.5132,11.3934,11.4026,487445.0
2020-06-11 15:20:00,12.38,12.38,12.23,12.27,796669.0,11.4026,11.4026,11.2645,11.3013,796669.0
2020-06-11 15:30:00,12.27,12.32,12.23,12.32,1144641.0,11.3013,11.3474,11.2645,11.3474,1144641.0
2020-06-11 15:40:00,12.32,12.44,12.31,12.43,963167.0,11.3474,11.4579,11.3382,11.4487,963167.0
2020-06-11 15:50:00,12.43,12.43,12.26,12.28,1752467.0,11.4487,11.4487,11.2921,11.3105,1752467.0
2020-06-12 09:30:00,13.17,13.27,13.0,13.24,1708534.0,12.1303,12.2224,11.9737,12.1947,1708534.0
2020-06-12 09:40:00,13.24,13.31,13.0,13.01,1061302.0,12.1947,12.2592,11.9737,11.9829,1061302.0
2020-06-12 09:50:00,13.0,13.04,12.89,12.96,520526.0,11.9737,12.0105,11.8724,11.9368,520526.0
2020-06-12 10:00:00,12.95,13.16,12.95,13.06,485633.0,11.9276,12.1211,11.9276,12.029,485633.0
2020-06-12 10:10:00,13.06,13.13,13.02,13.04,510630.0,12.029,12.0934,11.9921,12.0105,510630.0
2020-06-12 10:20:00,13.04,13.07,12.92,12.93,362279.0,12.0105,12.0382,11.9,11.9092,362279.0
2020-06-12 10:30:00,12.93,12.93,12.67,12.67,490937.0,11.9092,11.9092,11.6697,11.6697,490937.0
2020-06-12 10:40:00,12.67,12.77,12.67,12.71,343372.0,11.6697,11.7618,11.6697,11.7066,343372.0
2020-06-12 10:50:00,12.72,12.72,12.5,12.5,499114.0,11.7158,11.7158,11.5132,11.5132,499114.0
2020-06-12 11:00:00,12.51,12.65,12.36,12.61,564776.0,11.5224,11.6513,11.3842,11.6145,564776.0
2020-06-12 11:10:00,12.61,12.62,12.33,12.33,366024.0,11.6145,11.6237,11.3566,11.3566,366024.0
2020-06-12 11:20:00,12.34,12.55,12.31,12.5,338304.0,11.3658,11.5592,11.3382,11.5132,338304.0
2020-06-12 11:30:00,12.49,12.7,12.46,12.64,323486.0,11.504,11.6974,11.4763,11.6421,323486.0
2020-06-12 11:40:00,12.65,12.69,12.57,12.65,215809.0,11.6513,11.6882,11.5776,11.6513,215809.0
2020-06-12 11:50:00,12.65,12.78,12.57,12.77,342066.0,11.6513,11.7711,11.5776,11.7618,342066.0
2020-06-12 12:00:00,12.78,12.82,12.73,12.78,273997.0,11.7711,11.8079,11.725,11.7711,273997.0
2020-06-12 12:10:00,12.78,12.8,12.67,12.79,292227.0,11.7711,11.7895,11.6697,11.7803,292227.0
2020-06-12 12:20:00,12.79,12.79,12.65,12.72,427309.0,11.7803,11.7803,11.6513,11.7158,427309.0
2020-06-12 12:30:00,12.72,12.73,12.64,12.71,204775.0,11.7158,11.725,11.6421,11.7066,204775.0
2020-06-12 12:40:00,12.71,12.75,12.61,12.63,205056.0,11.7066,11.7434,11.6145,11.6329,205056.0
2020-06-12 12:50:00,12.64,12.75,12.63,12.71,239084.0,11.6421,11.7434,11.6329,11.7066,239084.0
2020-06-12 13:00:00,12.71,12.73,12.66,12.71,261364.0,11.7066,11.725,11.6605,11.7066,261364.0
2020-06-12 13:10:00,12.71,12.76,12.69,12.72,380446.0,11.7066,11.7526,11.6882,11.7158,380446.0
2020-06-12 13:20:00,12.71,12.81,12.71,12.74,220653.0,11.7066,11.7987,11.7066,11.7342,220653.0
2020-06-12 13:30:00,12.74,12.75,12.58,12.61,325950.0,11.7342,11.7434,11.5868,11.6145,325950.0
2020-06-12 13:40:00,12.6,12.66,12.46,12.49,432876.0,11.6053,11.6605,11.4763,11.504,432876.0
2020-06-12 13:50:00,12.5,12.56,12.42,12.43,214947.0,11.5132,11.5684,11.4395,11.4487,214947.0
2020-06-12 14:00:00,12.43,12.5,12.34,12.36,626547.0,11.4487,11.5132,11.3658,11.3842,626547.0
2020-06-12 14:10:00,12.37,12.5,12.36,12.4,335649.0,11.3934,11.5132,11.3842,11.4211,335649.0
2020-06-12 14:20:00,12.4,12.46,12.35,12.46,198399.0,11.4211,11.4763,11.375,11.4763,198399.0
2020-06-12 14:30:00,12.46,12.56,12.45,12.46,271435.0,11.4763,11.5684,11.4671,11.4763,271435.0
2020-06-12 14:40:00,12.45,12.49,12.4,12.46,235262.0,11.4671,11.504,11.4211,11.4763,235262.0
2020-06-12 14:50:00,12.46,12.56,12.45,12.56,258865.0,11.4763,11.5684,11.4671,11.5684,258865.0
2020-06-12 15:00:00,12.55,12.66,12.55,12.63,471358.0,11.5592,11.6605,11.5592,11.6329,471358.0
2020-06-12 15:10:00,12.62,12.67,12.59,12.65,344250.0,11.6237,11.6697,11.5961,11.6513,344250.0
2020-06-12 15:20:00,12.65,12.65,12.56,12.62,551754.0,11.6513,11.6513,11.5684,11.6237,551754.0
2020-06-12 15:30:00,12.62,12.7,12.59,12.68,517036.0,11.6237,11.6974,11.5961,11.679,517036.0
2020-06-12 15:40:00,12.68,12.81,12.67,12.79,785473.0,11.679,11.7987,11.6697,11.7803,785473.0
2020-06-12 15:50:00,12.79,12.83,12.75,12.77,1637874.0,11.7803,11.8171,11.7434,11.7618,1637874.0
2020-06-15 09:30:00,11.95,12.0,11.71,11.9,2081812.0,11.0066,11.0526,10.7855,10.9605,2081812.0
2020-06-15 09:40:00,11.9,12.08,11.84,12.03,864850.0,10.9605,11.1263,10.9053,11.0803,864850.0
2020-06-15 09:50:00,12.03,12.2,11.98,12.01,751480.0,11.0803,11.2368,11.0342,11.0618,751480.0
2020-06-15 10:00:00,12.01,12.13,11.92,12.05,650469.0,11.0618,11.1724,10.979,11.0987,650469.0
2020-06-15 10:10:00,12.05,12.25,12.01,12.24,876971.0,11.0987,11.2829,11.0618,11.2737,876971.0
2020-06-15 10:20:00,12.23,12.23,12.15,12.17,586878.0,11.2645,11.2645,11.1908,11.2092,586878.0
2020-06-15 10:30:00,12.16,12.31,12.13,12.23,380390.0,11.2,11.3382,11.1724,11.2645,380390.0
2020-06-15 10:40:00,12.24,12.45,12.19,12.39,418989.0,11.2737,11.4671,11.2276,11.4118,418989.0
2020-06-15 10:50:00,12.39,12.46,12.36,12.43,266479.0,11.4118,11.4763,11.3842,11.4487,266479.0
2020-06-15 11:00:00,12.43,12.63,12.41,12.59,409403.0,11.4487,11.6329,11.4303,11.5961,409403.0
2020-06-15 11:10:00,12.6,12.62,12.48,12.58,350901.0,11.6053,11.6237,11.4947,11.5868,350901.0
2020-06-15 11:20:00,12.58,12.6,12.49,12.53,307964.0,11.5868,11.6053,11.504,11.5408,307964.0
2020-06-15 11:30:00,12.53,12.58,12.5,12.54,262884.0,11.5408,11.5868,11.5132,11.55,262884.0
2020-06-15 11:40:00,12.54,12.59,12.49,12.52,274888.0,11.55,11.5961,11.504,11.5316,274888.0
2020-06-15 11:50:00,12.52,12.59,12.49,12.53,284411.0,11.5316,11.5961,11.504,11.5408,284411.0
2020-06-15 12:00:00,12.52,12.69,12.48,12.66,336067.0,11.5316,11.6882,11.4947,11.6605,336067.0
2020-06-15 12:10:00,12.67,12.77,12.63,12.75,267673.0,11.6697,11.7618,11.6329,11.7434,267673.0
2020-06-15 12:20:00,12.76,12.79,12.72,12.76,293471.0,11.7526,11.7803,11.7158,11.7526,293471.0
2020-06-15 12:30:00,12.76,12.82,12.7,12.82,302739.0,11.7526,11.8079,11.6974,11.8079,302739.0
2020-06-15 12:40:00,12.82,12.94,12.8,12.92,437463.0,11.8079,11.9184,11.7895,11.9,437463.0
2020-06-15 12:50:00,12.93,13.05,12.92,13.03,288797.0,11.9092,12.0197,11.9,12.0013,288797.0
2020-06-15 13:00:00,13.03,13.12,12.98,13.11,409093.0,12.0013,12.0842,11.9553,12.075,409093.0
2020-06-15 13:10:00,13.11,13.13,13.02,13.04,459249.0,12.075,12.0934,11.9921,12.0105,459249.0
2020-06-15 13:20:00,13.04,13.07,12.94,13.0,359866.0,12.0105,12.0382,11.9184,11.9737,359866.0
2020-06-15 13:30:00,13.01,13.01,12.89,12.98,303336.0,11.9829,11.9829,11.8724,11.9553,303336.0
2020-06-15 13:40:00,12.98,13.0,12.82,12.82,226110.0,11.9553,11.9737,11.8079,11.8079,226110.0
2020-06-15 13:50:00,12.82,12.93,12.82,12.88,272289.0,11.8079,11.9092,11.8079,11.8632,272289.0
2020-06-15 14:00:00,12.88,13.21,12.88,13.17,551112.0,11.8632,12.1671,11.8632,12.1303,551112.0
2020-06-15 14:10:00,13.16,13.27,13.11,13.2,275945.0,12.1211,12.2224,12.075,12.1579,275945.0
2020-06-15 14:20:00,13.19,13.22,13.12,13.2,248657.0,12.1487,12.1763,12.0842,12.1579,248657.0
2020-06-15 14:30:00,13.2,13.23,13.1,13.17,313482.0,12.1579,12.1855,12.0658,12.1303,313482.0
2020-06-15 14:40:00,13.17,13.24,13.15,13.21,300453.0,12.1303,12.1947,12.1118,12.1671,300453.0
2020-06-15 14:50:00,13.22,13.24,13.13,13.15,259705.0,12.1763,12.1947,12.0934,12.1118,259705.0
2020-06-15 15:00:00,13.15,13.24,13.15,13.21,257835.0,12.1118,12.1947,12.1118,12.1671,257835.0
2020-06-15 15:10:00,13.21,13.28,13.2,13.22,248324.0,12.1671,12.2316,12.1579,12.1763,248324.0
2020-06-15 15:20:00,13.21,13.23,13.07,13.09,282942.0,12.1671,12.1855,12.0382,12.0566,282942.0
2020-06-15 15:30:00,13.09,13.12,12.94,13.0,410411.0,12.0566,12.0842,11.9184,11.9737,410411.0
2020-06-15 15:40:00,13.01,13.05,12.95,13.01,439754.0,11.9829,12.0197,11.9276,11.9829,439754.0
2020-06-15 15:50:00,13.01,13.06,12.99,13.03,1052030.0,11.9829,12.029,11.9645,12.0013,1052030.0
2020-06-16 09:30:00,14.1,14.14,13.74,13.86,1838361.0,12.9868,13.0237,12.6553,12.7658,1838361.0
2020-06-16 09:40:00,13.86,13.88,13.63,13.63,882944.0,12.7658,12.7842,12.554,12.554,882944.0
2020-06-16 09:50:00,13.64,13.8,13.58,13.77,839308.0,12.5632,12.7105,12.5079,12.6829,839308.0
2020-06-16 10:00:00,13.77,13.9,13.74,13.77,884817.0,12.6829,12.8026,12.6553,12.6829,884817.0
2020-06-16 10:10:00,13.76,13.86,13.73,13.84,520130.0,12.6737,12.7658,12.6461,12.7474,520130.0
2020-06-16 10:20:00,13.83,13.83,13.71,13.79,688506.0,12.7382,12.7382,12.6276,12.7013,688506.0
2020-06-16 10:30:00,13.79,13.81,13.53,13.59,724548.0,12.7013,12.7197,12.4618,12.5171,724548.0
2020-06-16 10:40:00,13.59,13.66,13.45,13.65,766162.0,12.5171,12.5816,12.3882,12.5724,766162.0
2020-06-16 10:50:00,13.66,13.66,13.17,13.21,1427913.0,12.5816,12.5816,12.1303,12.1671,1427913.0
2020-06-16 11:00:00,13.21,13.39,13.05,13.31,885638.0,12.1671,12.3329,12.0197,12.2592,885638.0
2020-06-16 11:10:00,13.32,13.45,13.23,13.35,519665.0,12.2684,12.3882,12.1855,12.2961,519665.0
2020-06-16 11:20:00,13.35,13.53,13.33,13.5,472157.0,12.2961,12.4618,12.2776,12.4342,472157.0
2020-06-16 11:30:00,13.5,13.51,13.34,13.37,362972.0,12.4342,12.4434,12.2868,12.3145,362972.0
2020-06-16 11:40:00,13.37,13.49,13.33,13.49,350657.0,12.3145,12.425,12.2776,12.425,350657.0
2020-06-16 11:50:00,13.49,13.52,13.3,13.37,321649.0,12.425,12.4526,12.25,12.3145,321649.0
2020-06-16 12:00:00,13.37,13.4,13.27,13.34,309937.0,12.3145,12.3421,12.2224,12.2868,309937.0
2020-06-16 12:10:00,13.35,13.4,13.3,13.37,157714.0,12.2961,12.3421,12.25,12.3145,157714.0
2020-06-16 12:20:00,13.38,13.44,13.36,13.41,152487.0,12.3237,12.379,12.3053,12.3513,152487.0
2020-06-16 12:30:00,13.41,13.53,13.4,13.5,215332.0,12.3513,12.4618,12.3421,12.4342,215332.0
2020-06-16 12:40:00,13.5,13.55,13.47,13.48,196819.0,12.4342,12.4803,12.4066,12.4158,196819.0
2020-06-16 12:50:00,13.49,13.49,13.4,13.46,194651.0,12.425,12.425,12.3421,12.3974,194651.0
2020-06-16 13:00:00,13.47,13.51,13.43,13.47,192908.0,12.4066,12.4434,12.3697,12.4066,192908.0
2020-06-16 13:10:00,13.47,13.5,13.4,13.48,240247.0,12.4066,12.4342,12.3421,12.4158,240247.0
2020-06-16 13:20:00,13.48,13.49,13.44,13.45,139852.0,12.4158,12.425,12.379,12.3882,139852.0
2020-06-16 13:30:00,13.45,13.47,13.38,13.42,169613.0,12.3882,12.4066,12.3237,12.3605,169613.0
2020-06-16 13:40:00,13.42,13.49,13.41,13.44,201091.0,12.3605,12.425,12.3513,12.379,201091.0
2020-06-16 13:50:00,13.44,13.5,13.39,13.43,205053.0,12.379,12.4342,12.3329,12.3697,205053.0
2020-06-16 14:00:00,13.44,13.59,13.43,13.58,820984.0,12.379,12.5171,12.3697,12.5079,820984.0
2020-06-16 14:10:00,13.58,13.69,13.55,13.66,431144.0,12.5079,12.6092,12.4803,12.5816,431144.0
2020-06-16 14:20:00,13.66,13.7,13.55,13.68,475649.0,12.5816,12.6184,12.4803,12.6,475649.0
2020-06-16 14:30:00,13.69,13.78,13.68,13.75,532393.0,12.6092,12.6921,12.6,12.6645,532393.0
2020-06-16 14:40:00,13.76,13.78,13.67,13.68,277101.0,12.6737,12.6921,12.5908,12.6,277101.0
2020-06-16 14:50:00,13.68,13.69,13.58,13.6,414530.0,12.6,12.6092,12.5079,12.5263,414530.0
2020-06-16 15:00:00,13.6,13.6,13.49,13.51,829757.0,12.5263,12.5263,12.425,12.4434,829757.0
2020-06-16 15:10:00,13.51,13.54,13.43,13.46,784967.0,12.4434,12.4711,12.3697,12.3974,784967.0
2020-06-16 15:20:00,13.46,13.53,13.45,13.49,467354.0,12.3974,12.4618,12.3882,12.425,467354.0
2020-06-16 15:30:00,13.49,13.54,13.46,13.52,636047.0,12.425,12.4711,12.3974,12.4526,636047.0
2020-06-16 15:40:00,13.52,13.55,13.46,13.49,787507.0,12.4526,12.4803,12.3974,12.425,787507.0
2020-06-16 15:50:00,13.49,13.56,13.45,13.54,1105668.0,12.425,12.4895,12.3882,12.4711,1105668.0
2020-06-17 09:30:00,13.45,13.46,13.15,13.16,1187810.0,12.3882,12.3974,12.1118,12.1211,1187810.0
2020-06-17 09:40:00,13.16,13.36,13.09,13.22,645890.0,12.1211,12.3053,12.0566,12.1763,645890.0
2020-06-17 09:50:00,13.22,13.3,13.12,13.2,564576.0,12.1763,12.25,12.0842,12.1579,564576.0
2020-06-17 10:00:00,13.2,13.32,13.17,13.29,446143.0,12.1579,12.2684,12.1303,12.2408,446143.0
2020-06-17 10:10:00,13.29,13.33,13.18,13.2,773679.0,12.2408,12.2776,12.1395,12.1579,773679.0
2020-06-17 10:20:00,13.2,13.21,13.06,13.08,577256.0,12.1579,12.1671,12.029,12.0474,577256.0
2020-06-17 10:30:00,13.08,13.26,13.05,13.23,621867.0,12.0474,12.2132,12.0197,12.1855,621867.0
2020-06-17 10:40:00,13.23,13.25,13.18,13.21,208173.0,12.1855,12.204,12.1395,12.1671,208173.0
2020-06-17 10:50:00,13.21,13.28,13.18,13.21,503443.0,12.1671,12.2316,12.1395,12.1671,503443.0
2020-06-17 11:00:00,13.2,13.22,13.07,13.08,406125.0,12.1579,12.1763,12.0382,12.0474,406125.0
2020-06-17 11:10:00,13.09,13.13,13.02,13.04,455860.0,12.0566,12.0934,11.9921,12.0105,455860.0
2020-06-17 11:20:00,13.04,13.06,12.99,13.03,340902.0,12.0105,12.029,11.9645,12.0013,340902.0
2020-06-17 11:30:00,13.02,13.1,12.98,13.04,312265.0,11.9921,12.0658,11.9553,12.0105,312265.0
2020-06-17 11:40:00,13.04,13.13,13.03,13.09,226897.0,12.0105,12.0934,12.0013,12.0566,226897.0
2020-06-17 11:50:00,13.09,13.11,13.05,13.09,233071.0,12.0566,12.075,12.0197,12.0566,233071.0
2020-06-17 12:00:00,13.09,13.1,13.03,13.09,164098.0,12.0566,12.0658,12.0013,12.0566,164098.0
2020-06-17 12:10:00,13.09,13.09,13.04,13.05,135835.0,12.0566,12.0566,12.0105,12.0197,135835.0
2020-06-17 12:20:00,13.06,13.06,13.01,13.04,111747.0,12.029,12.029,11.9829,12.0105,111747.0
2020-06-17 12:30:00,13.03,13.13,13.03,13.12,218620.0,12.0013,12.0934,12.0013,12.0842,218620.0
2020-06-17 12:40:00,13.12,13.13,13.06,13.08,124250.0,12.0842,12.0934,12.029,12.0474,124250.0
2020-06-17 12:50:00,13.07,13.09,13.05,13.09,90881.0,12.0382,12.0566,12.0197,12.0566,90881.0
2020-06-17 13:00:00,13.1,13.18,13.09,13.14,233995.0,12.0658,12.1395,12.0566,12.1026,233995.0
2020-06-17 13:10:00,13.15,13.17,13.12,13.14,90666.0,12.1118,12.1303,12.0842,12.1026,90666.0
2020-06-17 13:20:00,13.13,13.16,13.1,13.15,124629.0,12.0934,12.1211,12.0658,12.1118,124629.0
2020-06-17 13:30:00,13.15,13.17,13.12,13.13,154313.0,12.1118,12.1303,12.0842,12.0934,154313.0
2020-06-17 13:40:00,13.13,13.15,13.08,13.09,111133.0,12.0934,12.1118,12.0474,12.0566,111133.0
2020-06-17 13:50:00,13.1,13.12,13.06,13.06,132587.0,12.0658,12.0842,12.029,12.029,132587.0
2020-06-17 14:00:00,13.07,13.12,13.04,13.11,296829.0,12.0382,12.0842,12.0105,12.075,296829.0
2020-06-17 14:10:00,13.11,13.13,13.05,13.06,150267.0,12.075,12.0934,12.0197,12.029,150267.0
2020-06-17 14:20:00,13.06,13.08,13.01,13.04,307625.0,12.029,12.0474,11.9829,12.0105,307625.0
2020-06-17 14:30:00,13.04,13.04,13.0,13.03,241460.0,12.0105,12.0105,11.9737,12.0013,241460.0
2020-06-17 14:40:00,13.03,13.12,13.03,13.12,251542.0,12.0013,12.0842,12.0013,12.0842,251542.0
2020-06-17 14:50:00,13.11,13.14,13.03,13.04,221134.0,12.075,12.1026,12.0013,12.0105,221134.0
2020-06-17 15:00:00,13.03,13.06,13.01,13.04,167060.0,12.0013,12.029,11.9829,12.0105,167060.0
2020-06-17 15:10:00,13.04,13.05,13.01,13.02,215142.0,12.0105,12.0197,11.9829,11.9921,215142.0
2020-06-17 15:20:00,13.02,13.02,12.93,12.97,447830.0,11.9921,11.9921,11.9092,11.9461,447830.0
2020-06-17 15:30:00,12.98,13.01,12.94,13.0,448641.0,11.9553,11.9829,11.9184,11.9737,448641.0
2020-06-17 15:40:00,13.0,13.0,12.93,12.95,437814.0,11.9737,11.9737,11.9092,11.9276,437814.0
2020-06-17 15:50:00,12.95,12.99,12.93,12.96,920568.0,11.9276,11.9645,11.9092,11.9368,920568.0
2020-06-18 09:30:00,12.73,12.93,12.65,12.92,801960.0,11.725,11.9092,11.6513,11.9,801960.0
2020-06-18 09:40:00,12.91,13.04,12.8,13.04,689871.0,11.8908,12.0105,11.7895,12.0105,689871.0
2020-06-18 09:50:00,13.04,13.05,12.84,12.85,355941.0,12.0105,12.0197,11.8263,11.8355,355941.0
2020-06-18 10:00:00,12.86,13.11,12.86,13.08,442114.0,11.8447,12.075,11.8447,12.0474,442114.0
2020-06-18 10:10:00,13.07,13.23,13.05,13.23,410788.0,12.0382,12.1855,12.0197,12.1855,410788.0
2020-06-18 10:20:00,13.23,13.28,13.1,13.23,481066.0,12.1855,12.2316,12.0658,12.1855,481066.0
2020-06-18 10:30:00,13.23,13.33,13.16,13.18,393225.0,12.1855,12.2776,12.1211,12.1395,393225.0
2020-06-18 10:40:00,13.18,13.3,13.17,13.24,315647.0,12.1395,12.25,12.1303,12.1947,315647.0
2020-06-18 10:50:00,13.24,13.25,13.1,13.24,502442.0,12.1947,12.204,12.0658,12.1947,502442.0
2020-06-18 11:00:00,13.24,13.24,13.06,13.09,290209.0,12.1947,12.1947,12.029,12.0566,290209.0
2020-06-18 11:10:00,13.1,13.14,13.06,13.06,365022.0,12.0658,12.1026,12.029,12.029,365022.0
2020-06-18 11:20:00,13.06,13.09,13.0,13.09,328811.0,12.029,12.0566,11.9737,12.0566,328811.0
2020-06-18 11:30:00,13.08,13.11,13.0,13.03,241267.0,12.0474,12.075,11.9737,12.0013,241267.0
2020-06-18 11:40:00,13.03,13.09,13.02,13.04,177379.0,12.0013,12.0566,11.9921,12.0105,177379.0
2020-06-18 11:50:00,13.05,13.05,13.0,13.03,245756.0,12.0197,12.0197,11.9737,12.0013,245756.0
2020-06-18 12:00:00,13.02,13.05,12.96,13.01,199848.0,11.9921,12.0197,11.9368,11.9829,199848.0
2020-06-18 12:10:00,13.01,13.06,13.0,13.05,104514.0,11.9829,12.029,11.9737,12.0197,104514.0
2020-06-18 12:20:00,13.05,13.1,13.04,13.06,151992.0,12.0197,12.0658,12.0105,12.029,151992.0
2020-06-18 12:30:00,13.07,13.08,13.01,13.03,140703.0,12.0382,12.0474,11.9829,12.0013,140703.0
2020-06-18 12:40:00,13.03,13.04,13.02,13.03,62735.0,12.0013,12.0105,11.9921,12.0013,62735.0
2020-06-18 12:50:00,13.02,13.05,13.0,13.05,122649.0,11.9921,12.0197,11.9737,12.0197,122649.0
2020-06-18 13:00:00,13.05,13.11,13.04,13.1,114088.0,12.0197,12.075,12.0105,12.0658,114088.0
2020-06-18 13:10:00,13.1,13.14,13.09,13.14,264731.0,12.0658,12.1026,12.0566,12.1026,264731.0
2020-06-18 13:20:00,13.13,13.15,13.1,13.13,170890.0,12.0934,12.1118,12.0658,12.0934,170890.0
2020-06-18 13:30:00,13.13,13.17,13.12,13.17,253350.0,12.0934,12.1303,12.0842,12.1303,253350.0
2020-06-18 13:40:00,13.16,13.18,13.11,13.13,181213.0,12.1211,12.1395,12.075,12.0934,181213.0
2020-06-18 13:50:00,13.14,13.19,13.12,13.15,218884.0,12.1026,12.1487,12.0842,12.1118,218884.0
2020-06-18 14:00:00,13.15,13.16,13.08,13.12,433326.0,12.1118,12.1211,12.0474,12.0842,433326.0
2020-06-18 14:10:00,13.12,13.13,13.07,13.12,163957.0,12.0842,12.0934,12.0382,12.0842,163957.0
2020-06-18 14:20:00,13.11,13.19,13.1,13.17,147991.0,12.075,12.1487,12.0658,12.1303,147991.0
2020-06-18 14:30:00,13.17,13.2,13.13,13.2,283764.0,12.1303,12.1579,12.0934,12.1579,283764.0
2020-06-18 14:40:00,13.2,13.21,13.16,13.17,236502.0,12.1579,12.1671,12.1211,12.1303,236502.0
2020-06-18 14:50:00,13.17,13.2,13.11,13.13,243354.0,12.1303,12.1579,12.075,12.0934,243354.0
2020-06-18 15:00:00,13.12,13.14,13.05,13.09,293120.0,12.0842,12.1026,12.0197,12.0566,293120.0
2020-06-18 15:10:00,13.09,13.11,13.06,13.11,204404.0,12.0566,12.075,12.029,12.075,204404.0
2020-06-18 15:20:00,13.11,13.15,13.1,13.14,186942.0,12.075,12.1118,12.0658,12.1026,186942.0
2020-06-18 15:30:00,13.15,13.18,13.13,13.13,431575.0,12.1118,12.1395,12.0934,12.0934,431575.0
2020-06-18 15:40:00,13.14,13.14,13.07,13.12,333332.0,12.1026,12.1026,12.0382,12.0842,333332.0
2020-06-18 15:50:00,13.11,13.2,13.07,13.19,921708.0,12.075,12.1579,12.0382,12.1487,921708.0
2020-06-19 09:30:00,13.78,13.8,13.63,13.71,1975142.0,12.6921,12.7105,12.554,12.6276,1975142.0
2020-06-19 09:40:00,13.71,13.73,13.52,13.64,741324.0,12.6276,12.6461,12.4526,12.5632,741324.0
2020-06-19 09:50:00,13.64,13.68,13.57,13.6,468461.0,12.5632,12.6,12.4987,12.5263,468461.0
2020-06-19 10:00:00,13.61,13.7,13.6,13.7,591147.0,12.5355,12.6184,12.5263,12.6184,591147.0
2020-06-19 10:10:00,13.7,13.75,13.61,13.73,1198394.0,12.6184,12.6645,12.5355,12.6461,1198394.0
2020-06-19 10:20:00,13.74,13.74,13.66,13.69,378218.0,12.6553,12.6553,12.5816,12.6092,378218.0
2020-06-19 10:30:00,13.69,13.7,13.52,13.53,837369.0,12.6092,12.6184,12.4526,12.4618,837369.0
2020-06-19 10:40:00,13.53,13.65,13.47,13.65,496938.0,12.4618,12.5724,12.4066,12.5724,496938.0
2020-06-19 10:50:00,13.65,13.67,13.53,13.54,440195.0,12.5724,12.5908,12.4618,12.4711,440195.0
2020-06-19 11:00:00,13.54,13.61,13.51,13.55,350154.0,12.4711,12.5355,12.4434,12.4803,350154.0
2020-06-19 11:10:00,13.55,13.61,13.54,13.55,224199.0,12.4803,12.5355,12.4711,12.4803,224199.0
2020-06-19 11:20:00,13.54,13.6,13.51,13.54,229279.0,12.4711,12.5263,12.4434,12.4711,229279.0
2020-06-19 11:30:00,13.55,13.58,13.49,13.51,311285.0,12.4803,12.5079,12.425,12.4434,311285.0
2020-06-19 11:40:00,13.5,13.54,13.47,13.53,163024.0,12.4342,12.4711,12.4066,12.4618,163024.0
2020-06-19 11:50:00,13.53,13.56,13.5,13.54,133270.0,12.4618,12.4895,12.4342,12.4711,133270.0
2020-06-19 12:00:00,13.54,13.55,13.46,13.48,237465.0,12.4711,12.4803,12.3974,12.4158,237465.0
2020-06-19 12:10:00,13.47,13.5,13.3,13.3,433288.0,12.4066,12.4342,12.25,12.25,433288.0
2020-06-19 12:20:00,13.31,13.35,13.2,13.27,816771.0,12.2592,12.2961,12.1579,12.2224,816771.0
2020-06-19 12:30:00,13.28,13.35,13.26,13.27,287589.0,12.2316,12.2961,12.2132,12.2224,287589.0
2020-06-19 12:40:00,13.27,13.34,13.24,13.33,241470.0,12.2224,12.2868,12.1947,12.2776,241470.0
2020-06-19 12:50:00,13.33,13.34,13.25,13.31,250043.0,12.2776,12.2868,12.204,12.2592,250043.0
2020-06-19 13:00:00,13.32,13.32,13.2,13.2,211974.0,12.2684,12.2684,12.1579,12.1579,211974.0
2020-06-19 13:10:00,13.21,13.24,13.17,13.2,203757.0,12.1671,12.1947,12.1303,12.1579,203757.0
2020-06-19 13:20:00,13.2,13.21,13.14,13.17,212561.0,12.1579,12.1671,12.1026,12.1303,212561.0
2020-06-19 13:30:00,13.17,13.18,13.08,13.15,341514.0,12.1303,12.1395,12.0474,12.1118,341514.0
2020-06-19 13:40:00,13.16,13.19,13.1,13.13,169393.0,12.1211,12.1487,12.0658,12.0934,169393.0
2020-06-19 13:50:00,13.13,13.16,13.05,13.06,257516.0,12.0934,12.1211,12.0197,12.029,257516.0
2020-06-19 14:00:00,13.06,13.1,12.95,13.0,630564.0,12.029,12.0658,11.9276,11.9737,630564.0
2020-06-19 14:10:00,13.0,13.02,12.95,13.0,243955.0,11.9737,11.9921,11.9276,11.9737,243955.0
2020-06-19 14:20:00,13.0,13.1,13.0,13.07,208682.0,11.9737,12.0658,11.9737,12.0382,208682.0
2020-06-19 14:30:00,13.07,13.18,13.03,13.15,471919.0,12.0382,12.1395,12.0013,12.1118,471919.0
2020-06-19 14:40:00,13.15,13.26,13.14,13.21,262083.0,12.1118,12.2132,12.1026,12.1671,262083.0
2020-06-19 14:50:00,13.21,13.26,13.18,13.22,253567.0,12.1671,12.2132,12.1395,12.1763,253567.0
2020-06-19 15:00:00,13.22,13.23,13.17,13.18,223543.0,12.1763,12.1855,12.1303,12.1395,223543.0
2020-06-19 15:10:00,13.19,13.28,13.16,13.28,347918.0,12.1487,12.2316,12.1211,12.2316,347918.0
2020-06-19 15:20:00,13.28,13.29,13.14,13.14,306491.0,12.2316,12.2408,12.1026,12.1026,306491.0
2020-06-19 15:30:00,13.15,13.19,13.07,13.09,508489.0,12.1118,12.1487,12.0382,12.0566,508489.0
2020-06-19 15:40:00,13.08,13.1,13.0,13.02,1070417.0,12.0474,12.0658,11.9737,11.9921,1070417.0
2020-06-19 15:50:00,13.02,13.08,12.98,13.01,1542377.0,11.9921,12.0474,11.9553,11.9829,1542377.0
2020-06-22 09:30:00,12.93,13.0,12.71,12.77,948294.0,11.9092,11.9737,11.7066,11.7618,948294.0
2020-06-22 09:40:00,12.77,13.01,12.72,13.0,560229.0,11.7618,11.9829,11.7158,11.9737,560229.0
2020-06-22 09:50:00,13.0,13.01,12.89,12.9,373855.0,11.9737,11.9829,11.8724,11.8816,373855.0
2020-06-22 10:00:00,12.89,12.94,12.82,12.92,366902.0,11.8724,11.9184,11.8079,11.9,366902.0
2020-06-22 10:10:00,12.92,12.99,12.89,12.92,279797.0,11.9,11.9645,11.8724,11.9,279797.0
2020-06-22 10:20:00,12.93,13.01,12.92,12.94,235838.0,11.9092,11.9829,11.9,11.9184,235838.0
2020-06-22 10:30:00,12.94,13.0,12.88,12.99,327432.0,11.9184,11.9737,11.8632,11.9645,327432.0
2020-06-22 10:40:00,12.99,13.0,12.9,12.91,159138.0,11.9645,11.9737,11.8816,11.8908,159138.0
2020-06-22 10:50:00,12.91,12.92,12.83,12.84,214619.0,11.8908,11.9,11.8171,11.8263,214619.0
2020-06-22 11:00:00,12.84,12.84,12.74,12.79,269049.0,11.8263,11.8263,11.7342,11.7803,269049.0
2020-06-22 11:10:00,12.78,12.84,12.76,12.82,176992.0,11.7711,11.8263,11.7526,11.8079,176992.0
2020-06-22 11:20:00,12.82,12.89,12.8,12.88,233096.0,11.8079,11.8724,11.7895,11.8632,233096.0
2020-06-22 11:30:00,12.89,12.96,12.86,12.95,270741.0,11.8724,11.9368,11.8447,11.9276,270741.0
2020-06-22 11:40:00,12.95,12.97,12.91,12.92,262218.0,11.9276,11.9461,11.8908,11.9,262218.0
2020-06-22 11:50:00,12.92,12.93,12.87,12.89,168954.0,11.9,11.9092,11.854,11.8724,168954.0
2020-06-22 12:00:00,12.9,12.98,12.89,12.97,154701.0,11.8816,11.9553,11.8724,11.9461,154701.0
2020-06-22 12:10:00,12.98,13.0,12.92,12.93,134290.0,11.9553,11.9737,11.9,11.9092,134290.0
2020-06-22 12:20:00,12.94,12.98,12.93,12.98,115951.0,11.9184,11.9553,11.9092,11.9553,115951.0
2020-06-22 12:30:00,12.98,12.99,12.96,12.98,87256.0,11.9553,11.9645,11.9368,11.9553,87256.0
2020-06-22 12:40:00,12.97,13.07,12.97,13.06,287132.0,11.9461,12.0382,11.9461,12.029,287132.0
2020-06-22 12:50:00,13.05,13.13,13.04,13.12,155099.0,12.0197,12.0934,12.0105,12.0842,155099.0
2020-06-22 13:00:00,13.12,13.13,13.06,13.09,157111.0,12.0842,12.0934,12.029,12.0566,157111.0
2020-06-22 13:10:00,13.09,13.11,13.04,13.08,148663.0,12.0566,12.075,12.0105,12.0474,148663.0
2020-06-22 13:20:00,13.09,13.12,13.07,13.1,206903.0,12.0566,12.0842,12.0382,12.0658,206903.0
2020-06-22 13:30:00,13.1,13.11,13.02,13.04,247165.0,12.0658,12.075,11.9921,12.0105,247165.0
2020-06-22 13:40:00,13.05,13.11,13.05,13.1,202393.0,12.0197,12.075,12.0197,12.0658,202393.0
2020-06-22 13:50:00,13.09,13.1,13.01,13.02,150487.0,12.0566,12.0658,11.9829,11.9921,150487.0
2020-06-22 14:00:00,13.02,13.03,12.97,12.97,239143.0,11.9921,12.0013,11.9461,11.9461,239143.0
2020-06-22 14:10:00,12.98,12.98,12.93,12.94,132420.0,11.9553,11.9553,11.9092,11.9184,132420.0
2020-06-22 14:20:00,12.94,12.98,12.93,12.97,109363.0,11.9184,11.9553,11.9092,11.9461,109363.0
2020-06-22 14:30:00,12.97,12.99,12.95,12.98,141389.0,11.9461,11.9645,11.9276,11.9553,141389.0
2020-06-22 14:40:00,12.97,12.99,12.95,12.98,121679.0,11.9461,11.9645,11.9276,11.9553,121679.0
2020-06-22 14:50:00,12.99,13.04,12.96,13.03,155434.0,11.9645,12.0105,11.9368,12.0013,155434.0
2020-06-22 15:00:00,13.03,13.08,13.0,13.01,352683.0,12.0013,12.0474,11.9737,11.9829,352683.0
2020-06-22 15:10:00,13.02,13.05,12.94,12.94,243043.0,11.9921,12.0197,11.9184,11.9184,243043.0
2020-06-22 15:20:00,12.95,12.97,12.91,12.93,244151.0,11.9276,11.9461,11.8908,11.9092,244151.0
2020-06-22 15:30:00,12.94,13.01,12.93,12.98,264340.0,11.9184,11.9829,11.9092,11.9553,264340.0
2020-06-22 15:40:00,12.98,13.02,12.97,12.99,347972.0,11.9553,11.9921,11.9461,11.9645,347972.0
2020-06-22 15:50:00,12.98,13.04,12.96,13.02,567522.0,11.9553,12.0105,11.9368,11.9921,567522.0
2020-06-23 09:30:00,13.18,13.25,13.11,13.16,906590.0,12.1395,12.204,12.075,12.1211,906590.0
2020-06-23 09:40:00,13.16,13.24,13.11,13.12,482835.0,12.1211,12.1947,12.075,12.0842,482835.0
2020-06-23 09:50:00,13.12,13.25,13.11,13.22,599358.0,12.0842,12.204,12.075,12.1763,599358.0
2020-06-23 10:00:00,13.21,13.24,13.16,13.19,295104.0,12.1671,12.1947,12.1211,12.1487,295104.0
2020-06-23 10:10:00,13.19,13.22,13.12,13.21,424856.0,12.1487,12.1763,12.0842,12.1671,424856.0
2020-06-23 10:20:00,13.2,13.21,13.13,13.16,328532.0,12.1579,12.1671,12.0934,12.1211,328532.0
2020-06-23 10:30:00,13.17,13.18,13.09,13.11,252725.0,12.1303,12.1395,12.0566,12.075,252725.0
2020-06-23 10:40:00,13.11,13.14,13.01,13.04,233330.0,12.075,12.1026,11.9829,12.0105,233330.0
2020-06-23 10:50:00,13.04,13.11,13.03,13.08,258840.0,12.0105,12.075,12.0013,12.0474,258840.0
2020-06-23 11:00:00,13.08,13.13,13.03,13.08,218108.0,12.0474,12.0934,12.0013,12.0474,218108.0
2020-06-23 11:10:00,13.08,13.1,13.04,13.06,172023.0,12.0474,12.0658,12.0105,12.029,172023.0
2020-06-23 11:20:00,13.07,13.13,13.06,13.09,388378.0,12.0382,12.0934,12.029,12.0566,388378.0
2020-06-23 11:30:00,13.1,13.14,13.07,13.13,161307.0,12.0658,12.1026,12.0382,12.0934,161307.0
2020-06-23 11:40:00,13.13,13.14,13.07,13.09,117646.0,12.0934,12.1026,12.0382,12.0566,117646.0
2020-06-23 11:50:00,13.09,13.15,13.07,13.15,148868.0,12.0566,12.1118,12.0382,12.1118,148868.0
2020-06-23 12:00:00,13.15,13.19,13.14,13.15,339548.0,12.1118,12.1487,12.1026,12.1118,339548.0
2020-06-23 12:10:00,13.16,13.18,13.1,13.15,379766.0,12.1211,12.1395,12.0658,12.1118,379766.0
2020-06-23 12:20:00,13.14,13.21,13.13,13.17,120147.0,12.1026,12.1671,12.0934,12.1303,120147.0
2020-06-23 12:30:00,13.17,13.21,13.16,13.19,223281.0,12.1303,12.1671,12.1211,12.1487,223281.0
2020-06-23 12:40:00,13.19,13.21,13.16,13.2,127119.0,12.1487,12.1671,12.1211,12.1579,127119.0
2020-06-23 12:50:00,13.19,13.2,13.17,13.19,93643.0,12.1487,12.1579,12.1303,12.1487,93643.0
2020-06-23 13:00:00,13.18,13.23,13.18,13.21,154566.0,12.1395,12.1855,12.1395,12.1671,154566.0
2020-06-23 13:10:00,13.21,13.24,13.2,13.23,108986.0,12.1671,12.1947,12.1579,12.1855,108986.0
2020-06-23 13:20:00,13.23,13.23,13.16,13.17,137819.0,12.1855,12.1855,12.1211,12.1303,137819.0
2020-06-23 13:30:00,13.17,13.17,13.11,13.13,220943.0,12.1303,12.1303,12.075,12.0934,220943.0
2020-06-23 13:40:00,13.13,13.14,13.1,13.11,144531.0,12.0934,12.1026,12.0658,12.075,144531.0
2020-06-23 13:50:00,13.11,13.13,13.07,13.1,210348.0,12.075,12.0934,12.0382,12.0658,210348.0
2020-06-23 14:00:00,13.1,13.1,13.02,13.06,238433.0,12.0658,12.0658,11.9921,12.029,238433.0
2020-06-23 14:10:00,13.06,13.08,13.05,13.08,104060.0,12.029,12.0474,12.0197,12.0474,104060.0
2020-06-23 14:20:00,13.08,13.13,13.07,13.12,140735.0,12.0474,12.0934,12.0382,12.0842,140735.0
2020-06-23 14:30:00,13.13,13.13,13.09,13.12,168721.0,12.0934,12.0934,12.0566,12.0842,168721.0
2020-06-23 14:40:00,13.13,13.15,13.1,13.12,148041.0,12.0934,12.1118,12.0658,12.0842,148041.0
2020-06-23 14:50:00,13.12,13.14,13.09,13.1,113873.0,12.0842,12.1026,12.0566,12.0658,113873.0
2020-06-23 15:00:00,13.11,13.11,13.06,13.1,138493.0,12.075,12.075,12.029,12.0658,138493.0
2020-06-23 15:10:00,13.1,13.15,13.09,13.15,214140.0,12.0658,12.1118,12.0566,12.1118,214140.0
2020-06-23 15:20:00,13.14,13.15,13.08,13.09,222622.0,12.1026,12.1118,12.0474,12.0566,222622.0
2020-06-23 15:30:00,13.08,13.09,13.02,13.03,324644.0,12.0474,12.0566,11.9921,12.0013,324644.0
2020-06-23 15:40:00,13.03,13.03,12.98,13.01,436496.0,12.0013,12.0013,11.9553,11.9829,436496.0
2020-06-23 15:50:00,13.01,13.04,12.96,13.0,1015125.0,11.9829,12.0105,11.9368,11.9737,1015125.0
2020-06-24 09:30:00,12.67,12.7,12.47,12.61,887522.0,11.6697,11.6974,11.4855,11.6145,887522.0
2020-06-24 09:40:00,12.62,12.63,12.51,12.51,402695.0,11.6237,11.6329,11.5224,11.5224,402695.0
2020-06-24 09:50:00,12.52,12.55,12.37,12.38,766459.0,11.5316,11.5592,11.3934,11.4026,766459.0
2020-06-24 10:00:00,12.38,12.5,12.37,12.44,463762.0,11.4026,11.5132,11.3934,11.4579,463762.0
2020-06-24 10:10:00,12.44,12.52,12.39,12.43,403708.0,11.4579,11.5316,11.4118,11.4487,403708.0
2020-06-24 10:20:00,12.42,12.47,12.39,12.45,308805.0,11.4395,11.4855,11.4118,11.4671,308805.0
2020-06-24 10:30:00,12.44,12.47,12.26,12.27,560164.0,11.4579,11.4855,11.2921,11.3013,560164.0
2020-06-24 10:40:00,12.28,12.28,12.19,12.21,491856.0,11.3105,11.3105,11.2276,11.2461,491856.0
2020-06-24 10:50:00,12.21,12.25,12.16,12.18,353238.0,11.2461,11.2829,11.2,11.2184,353238.0
2020-06-24 11:00:00,12.18,12.24,12.11,12.18,911172.0,11.2184,11.2737,11.154,11.2184,911172.0
2020-06-24 11:10:00,12.18,12.19,11.96,11.96,1026449.0,11.2184,11.2276,11.0158,11.0158,1026449.0
2020-06-24 11:20:00,11.97,11.98,11.83,11.97,1302727.0,11.025,11.0342,10.8961,11.025,1302727.0
2020-06-24 11:30:00,11.98,11.98,11.75,11.77,560634.0,11.0342,11.0342,10.8224,10.8408,560634.0
2020-06-24 11:40:00,11.77,11.78,11.63,11.63,810768.0,10.8408,10.85,10.7118,10.7118,810768.0
2020-06-24 11:50:00,11.64,11.79,11.61,11.78,614154.0,10.7211,10.8592,10.6934,10.85,614154.0
2020-06-24 12:00:00,11.79,11.91,11.76,11.85,615023.0,10.8592,10.9697,10.8316,10.9145,615023.0
2020-06-24 12:10:00,11.85,11.95,11.84,11.95,376263.0,10.9145,11.0066,10.9053,11.0066,376263.0
2020-06-24 12:20:00,11.95,11.95,11.86,11.89,296137.0,11.0066,11.0066,10.9237,10.9513,296137.0
2020-06-24 12:30:00,11.9,11.91,11.83,11.89,232244.0,10.9605,10.9697,10.8961,10.9513,232244.0
2020-06-24 12:40:00,11.9,11.99,11.88,11.97,244138.0,10.9605,11.0434,10.9421,11.025,244138.0
2020-06-24 12:50:00,11.96,12.07,11.94,12.06,283100.0,11.0158,11.1171,10.9974,11.1079,283100.0
2020-06-24 13:00:00,12.06,12.11,12.02,12.04,197795.0,11.1079,11.154,11.0711,11.0895,197795.0
2020-06-24 13:10:00,12.04,12.06,11.95,11.96,203613.0,11.0895,11.1079,11.0066,11.0158,203613.0
2020-06-24 13:20:00,11.96,11.97,11.92,11.93,240892.0,11.0158,11.025,10.979,10.9882,240892.0
2020-06-24 13:30:00,11.94,11.94,11.89,11.91,187977.0,10.9974,10.9974,10.9513,10.9697,187977.0
2020-06-24 13:40:00,11.9,11.96,11.9,11.94,255582.0,10.9605,11.0158,10.9605,10.9974,255582.0
2020-06-24 13:50:00,11.94,11.95,11.9,11.94,142023.0,10.9974,11.0066,10.9605,10.9974,142023.0
2020-06-24 14:00:00,11.94,12.0,11.87,12.0,256644.0,10.9974,11.0526,10.9329,11.0526,256644.0
2020-06-24 14:10:00,11.99,12.0,11.95,11.95,182935.0,11.0434,11.0526,11.0066,11.0066,182935.0
2020-06-24 14:20:00,11.94,11.97,11.91,11.94,163039.0,10.9974,11.025,10.9697,10.9974,163039.0
2020-06-24 14:30:00,11.94,11.98,11.92,11.97,181214.0,10.9974,11.0342,10.979,11.025,181214.0
2020-06-24 14:40:00,11.96,11.97,11.88,11.93,219220.0,11.0158,11.025,10.9421,10.9882,219220.0
2020-06-24 14:50:00,11.94,11.94,11.85,11.85,317162.0,10.9974,10.9974,10.9145,10.9145,317162.0
2020-06-24 15:00:00,11.86,11.89,11.85,11.88,216860.0,10.9237,10.9513,10.9145,10.9421,216860.0
2020-06-24 15:10:00,11.88,11.95,11.86,11.95,290215.0,10.9421,11.0066,10.9237,11.0066,290215.0
2020-06-24 15:20:00,11.95,11.96,11.85,11.86,282563.0,11.0066,11.0158,10.9145,10.9237,282563.0
2020-06-24 15:30:00,11.86,11.89,11.84,11.86,319057.0,10.9237,10.9513,10.9053,10.9237,319057.0
2020-06-24 15:40:00,11.85,11.95,11.85,11.92,461881.0,10.9145,11.0066,10.9145,10.979,461881.0
2020-06-24 15:50:00,11.92,11.92,11.85,11.85,874867.0,10.979,10.979,10.9145,10.9145,874867.0
2020-06-25 09:30:00,11.6,11.82,11.51,11.8,1001371.0,10.6842,10.8868,10.6013,10.8684,1001371.0
2020-06-25 09:40:00,11.8,11.88,11.71,11.83,550365.0,10.8684,10.9421,10.7855,10.8961,550365.0
2020-06-25 09:50:00,11.82,12.09,11.82,12.09,874523.0,10.8868,11.1355,10.8868,11.1355,874523.0
2020-06-25 10:00:00,12.09,12.25,12.06,12.16,682082.0,11.1355,11.2829,11.1079,11.2,682082.0
2020-06-25 10:10:00,12.17,12.38,12.16,12.26,770776.0,11.2092,11.4026,11.2,11.2921,770776.0
2020-06-25 10:20:00,12.26,12.42,12.25,12.41,406777.0,11.2921,11.4395,11.2829,11.4303,406777.0
2020-06-25 10:30:00,12.41,12.42,12.25,12.28,306765.0,11.4303,11.4395,11.2829,11.3105,306765.0
2020-06-25 10:40:00,12.28,12.29,12.18,12.18,450750.0,11.3105,11.3197,11.2184,11.2184,450750.0
2020-06-25 10:50:00,12.17,12.26,12.15,12.25,342694.0,11.2092,11.2921,11.1908,11.2829,342694.0
2020-06-25 11:00:00,12.24,12.26,12.13,12.15,307441.0,11.2737,11.2921,11.1724,11.1908,307441.0
2020-06-25 11:10:00,12.14,12.24,12.13,12.21,260745.0,11.1816,11.2737,11.1724,11.2461,260745.0
2020-06-25 11:20:00,12.21,12.21,12.13,12.17,243097.0,11.2461,11.2461,11.1724,11.2092,243097.0
2020-06-25 11:30:00,12.17,12.21,12.01,12.02,336315.0,11.2092,11.2461,11.0618,11.0711,336315.0
2020-06-25 11:40:00,12.02,12.07,12.0,12.06,556923.0,11.0711,11.1171,11.0526,11.1079,556923.0
2020-06-25 11:50:00,12.05,12.08,12.02,12.03,233445.0,11.0987,11.1263,11.0711,11.0803,233445.0
2020-06-25 12:00:00,12.04,12.14,12.03,12.13,105444.0,11.0895,11.1816,11.0803,11.1724,105444.0
2020-06-25 12:10:00,12.12,12.17,12.09,12.14,180640.0,11.1632,11.2092,11.1355,11.1816,180640.0
2020-06-25 12:20:00,12.14,12.17,12.09,12.11,136116.0,11.1816,11.2092,11.1355,11.154,136116.0
2020-06-25 12:30:00,12.12,12.14,12.08,12.1,112597.0,11.1632,11.1816,11.1263,11.1447,112597.0
2020-06-25 12:40:00,12.1,12.19,12.1,12.17,117672.0,11.1447,11.2276,11.1447,11.2092,117672.0
2020-06-25 12:50:00,12.17,12.2,12.15,12.18,195126.0,11.2092,11.2368,11.1908,11.2184,195126.0
2020-06-25 13:00:00,12.18,12.18,12.13,12.18,130638.0,11.2184,11.2184,11.1724,11.2184,130638.0
2020-06-25 13:10:00,12.18,12.21,12.16,12.19,118306.0,11.2184,11.2461,11.2,11.2276,118306.0
2020-06-25 13:20:00,12.19,12.19,12.11,12.17,119368.0,11.2276,11.2276,11.154,11.2092,119368.0
2020-06-25 13:30:00,12.16,12.23,12.13,12.22,147835.0,11.2,11.2645,11.1724,11.2553,147835.0
2020-06-25 13:40:00,12.22,12.24,12.21,12.21,98180.0,11.2553,11.2737,11.2461,11.2461,98180.0
2020-06-25 13:50:00,12.21,12.22,12.17,12.18,65407.0,11.2461,11.2553,11.2092,11.2184,65407.0
2020-06-25 14:00:00,12.19,12.19,12.15,12.15,54797.0,11.2276,11.2276,11.1908,11.1908,54797.0
2020-06-25 14:10:00,12.15,12.22,12.14,12.22,134974.0,11.1908,11.2553,11.1816,11.2553,134974.0
2020-06-25 14:20:00,12.21,12.21,12.14,12.18,87162.0,11.2461,11.2461,11.1816,11.2184,87162.0
2020-06-25 14:30:00,12.17,12.17,12.12,12.13,102065.0,11.2092,11.2092,11.1632,11.1724,102065.0
2020-06-25 14:40:00,12.13,12.17,12.09,12.09,134146.0,11.1724,11.2092,11.1355,11.1355,134146.0
2020-06-25 14:50:00,12.09,12.14,12.09,12.13,73669.0,11.1355,11.1816,11.1355,11.1724,73669.0
2020-06-25 15:00:00,12.12,12.27,12.1,12.24,223530.0,11.1632,11.3013,11.1447,11.2737,223530.0
2020-06-25 15:10:00,12.25,12.27,12.2,12.26,144977.0,11.2829,11.3013,11.2368,11.2921,144977.0
2020-06-25 15:20:00,12.26,12.42,12.25,12.38,249809.0,11.2921,11.4395,11.2829,11.4026,249809.0
2020-06-25 15:30:00,12.38,12.41,12.33,12.34,314106.0,11.4026,11.4303,11.3566,11.3658,314106.0
2020-06-25 15:40:00,12.33,12.41,12.33,12.34,303733.0,11.3566,11.4303,11.3566,11.3658,303733.0
2020-06-25 15:50:00,12.34,12.43,12.34,12.42,756447.0,11.3658,11.4487,11.3658,11.4395,756447.0
2020-06-26 09:30:00,12.31,12.31,12.11,12.2,710874.0,11.3382,11.3382,11.154,11.2368,710874.0
2020-06-26 09:40:00,12.19,12.23,12.1,12.15,374968.0,11.2276,11.2645,11.1447,11.1908,374968.0
2020-06-26 09:50:00,12.15,12.15,12.02,12.1,443937.0,11.1908,11.1908,11.0711,11.1447,443937.0
2020-06-26 10:00:00,12.1,12.12,11.94,11.97,439602.0,11.1447,11.1632,10.9974,11.025,439602.0
2020-06-26 10:10:00,11.97,11.98,11.87,11.96,359401.0,11.025,11.0342,10.9329,11.0158,359401.0
2020-06-26 10:20:00,11.96,11.99,11.82,11.97,398068.0,11.0158,11.0434,10.8868,11.025,398068.0
2020-06-26 10:30:00,11.96,12.04,11.83,11.86,784596.0,11.0158,11.0895,10.8961,10.9237,784596.0
2020-06-26 10:40:00,11.86,11.97,11.83,11.86,192795.0,10.9237,11.025,10.8961,10.9237,192795.0
2020-06-26 10:50:00,11.87,11.97,11.84,11.94,212772.0,10.9329,11.025,10.9053,10.9974,212772.0
2020-06-26 11:00:00,11.94,12.04,11.91,11.99,201056.0,10.9974,11.0895,10.9697,11.0434,201056.0
2020-06-26 11:10:00,11.99,11.99,11.89,11.9,219463.0,11.0434,11.0434,10.9513,10.9605,219463.0
2020-06-26 11:20:00,11.89,11.96,11.86,11.94,256428.0,10.9513,11.0158,10.9237,10.9974,256428.0
2020-06-26 11:30:00,11.94,12.01,11.89,11.99,225295.0,10.9974,11.0618,10.9513,11.0434,225295.0
2020-06-26 11:40:00,11.99,12.0,11.95,11.99,148894.0,11.0434,11.0526,11.0066,11.0434,148894.0
2020-06-26 11:50:00,11.99,11.99,11.92,11.95,146553.0,11.0434,11.0434,10.979,11.0066,146553.0
2020-06-26 12:00:00,11.95,11.96,11.92,11.95,168093.0,11.0066,11.0158,10.979,11.0066,168093.0
2020-06-26 12:10:00,11.96,11.98,11.88,11.89,139491.0,11.0158,11.0342,10.9421,10.9513,139491.0
2020-06-26 12:20:00,11.88,12.0,11.86,11.98,178428.0,10.9421,11.0526,10.9237,11.0342,178428.0
2020-06-26 12:30:00,11.98,12.05,11.95,12.05,156155.0,11.0342,11.0987,11.0066,11.0987,156155.0
2020-06-26 12:40:00,12.05,12.05,11.97,11.99,158408.0,11.0987,11.0987,11.025,11.0434,158408.0
2020-06-26 12:50:00,11.99,12.04,11.98,12.04,76899.0,11.0434,11.0895,11.0342,11.0895,76899.0
2020-06-26 13:00:00,12.03,12.08,12.02,12.05,145745.0,11.0803,11.1263,11.0711,11.0987,145745.0
2020-06-26 13:10:00,12.05,12.08,12.02,12.03,227549.0,11.0987,11.1263,11.0711,11.0803,227549.0
2020-06-26 13:20:00,12.04,12.04,11.98,11.99,181313.0,11.0895,11.0895,11.0342,11.0434,181313.0
2020-06-26 13:30:00,11.99,12.05,11.97,12.03,129171.0,11.0434,11.0987,11.025,11.0803,129171.0
2020-06-26 13:40:00,12.03,12.09,12.02,12.09,164960.0,11.0803,11.1355,11.0711,11.1355,164960.0
2020-06-26 13:50:00,12.09,12.12,12.05,12.12,266208.0,11.1355,11.1632,11.0987,11.1632,266208.0
2020-06-26 14:00:00,12.12,12.12,12.06,12.07,267219.0,11.1632,11.1632,11.1079,11.1171,267219.0
2020-06-26 14:10:00,12.08,12.09,12.04,12.05,180625.0,11.1263,11.1355,11.0895,11.0987,180625.0
2020-06-26 14:20:00,12.05,12.05,11.92,11.94,285742.0,11.0987,11.0987,10.979,10.9974,285742.0
2020-06-26 14:30:00,11.94,11.96,11.91,11.92,245705.0,10.9974,11.0158,10.9697,10.979,245705.0
2020-06-26 14:40:00,11.91,11.93,11.88,11.91,309487.0,10.9697,10.9882,10.9421,10.9697,309487.0
2020-06-26 14:50:00,11.9,11.99,11.9,11.98,353821.0,10.9605,11.0434,10.9605,11.0342,353821.0
2020-06-26 15:00:00,11.98,12.02,11.94,11.98,202800.0,11.0342,11.0711,10.9974,11.0342,202800.0
2020-06-26 15:10:00,11.97,12.06,11.96,11.98,244307.0,11.025,11.1079,11.0158,11.0342,244307.0
2020-06-26 15:20:00,11.99,12.01,11.93,11.99,771070.0,11.0434,11.0618,10.9882,11.0434,771070.0
2020-06-26 15:30:00,11.99,11.99,11.87,11.9,472054.0,11.0434,11.0434,10.9329,10.9605,472054.0
2020-06-26 15:40:00,11.91,11.99,11.88,11.94,696527.0,10.9697,11.0434,10.9421,10.9974,696527.0
2020-06-26 15:50:00,11.94,11.97,11.9,11.93,1390320.0,10.9974,11.025,10.9605,10.9882,1390320.0
2020-06-29 09:30:00,12.01,12.09,11.83,11.92,730582.0,11.0618,11.1355,10.8961,10.979,730582.0
2020-06-29 09:40:00,11.92,12.04,11.83,12.04,465976.0,10.979,11.0895,10.8961,11.0895,465976.0
2020-06-29 09:50:00,12.04,12.22,11.98,12.1,807702.0,11.0895,11.2553,11.0342,11.1447,807702.0
2020-06-29 10:00:00,12.1,12.21,12.09,12.14,783628.0,11.1447,11.2461,11.1355,11.1816,783628.0
2020-06-29 10:10:00,12.15,12.25,12.07,12.21,845478.0,11.1908,11.2829,11.1171,11.2461,845478.0
2020-06-29 10:20:00,12.23,12.25,12.13,12.17,301627.0,11.2645,11.2829,11.1724,11.2092,301627.0
2020-06-29 10:30:00,12.17,12.24,12.15,12.23,385628.0,11.2092,11.2737,11.1908,11.2645,385628.0
2020-06-29 10:40:00,12.23,12.24,12.16,12.23,448429.0,11.2645,11.2737,11.2,11.2645,448429.0
2020-06-29 10:50:00,12.23,12.3,12.23,12.27,309338.0,11.2645,11.329,11.2645,11.3013,309338.0
2020-06-29 11:00:00,12.27,12.29,12.17,12.21,268728.0,11.3013,11.3197,11.2092,11.2461,268728.0
2020-06-29 11:10:00,12.21,12.21,12.08,12.11,571050.0,11.2461,11.2461,11.1263,11.154,571050.0
2020-06-29 11:20:00,12.11,12.21,12.1,12.2,293709.0,11.154,11.2461,11.1447,11.2368,293709.0
2020-06-29 11:30:00,12.19,12.2,12.12,12.18,208880.0,11.2276,11.2368,11.1632,11.2184,208880.0
2020-06-29 11:40:00,12.18,12.26,12.16,12.24,501561.0,11.2184,11.2921,11.2,11.2737,501561.0
2020-06-29 11:50:00,12.24,12.27,12.23,12.25,212180.0,11.2737,11.3013,11.2645,11.2829,212180.0
2020-06-29 12:00:00,12.25,12.36,12.24,12.34,405290.0,11.2829,11.3842,11.2737,11.3658,405290.0
2020-06-29 12:10:00,12.35,12.42,12.31,12.41,239129.0,11.375,11.4395,11.3382,11.4303,239129.0
2020-06-29 12:20:00,12.42,12.48,12.4,12.48,471127.0,11.4395,11.4947,11.4211,11.4947,471127.0
2020-06-29 12:30:00,12.48,12.54,12.45,12.45,351130.0,11.4947,11.55,11.4671,11.4671,351130.0
2020-06-29 12:40:00,12.45,12.49,12.44,12.46,282886.0,11.4671,11.504,11.4579,11.4763,282886.0
2020-06-29 12:50:00,12.46,12.5,12.41,12.44,182239.0,11.4763,11.5132,11.4303,11.4579,182239.0
2020-06-29 13:00:00,12.44,12.47,12.41,12.46,192222.0,11.4579,11.4855,11.4303,11.4763,192222.0
2020-06-29 13:10:00,12.46,12.49,12.44,12.46,165624.0,11.4763,11.504,11.4579,11.4763,165624.0
2020-06-29 13:20:00,12.45,12.56,12.45,12.53,263924.0,11.4671,11.5684,11.4671,11.5408,263924.0
2020-06-29 13:30:00,12.52,12.55,12.48,12.54,187379.0,11.5316,11.5592,11.4947,11.55,187379.0
2020-06-29 13:40:00,12.54,12.55,12.49,12.51,311804.0,11.55,11.5592,11.504,11.5224,311804.0
2020-06-29 13:50:00,12.51,12.52,12.41,12.42,320842.0,11.5224,11.5316,11.4303,11.4395,320842.0
2020-06-29 14:00:00,12.43,12.45,12.36,12.39,308429.0,11.4487,11.4671,11.3842,11.4118,308429.0
2020-06-29 14:10:00,12.38,12.45,12.37,12.43,245906.0,11.4026,11.4671,11.3934,11.4487,245906.0
2020-06-29 14:20:00,12.42,12.44,12.36,12.38,249794.0,11.4395,11.4579,11.3842,11.4026,249794.0
2020-06-29 14:30:00,12.38,12.43,12.37,12.41,186556.0,11.4026,11.4487,11.3934,11.4303,186556.0
2020-06-29 14:40:00,12.41,12.43,12.39,12.41,177240.0,11.4303,11.4487,11.4118,11.4303,177240.0
2020-06-29 14:50:00,12.41,12.41,12.35,12.38,313031.0,11.4303,11.4303,11.375,11.4026,313031.0
2020-06-29 15:00:00,12.38,12.39,12.27,12.28,310869.0,11.4026,11.4118,11.3013,11.3105,310869.0
2020-06-29 15:10:00,12.28,12.38,12.26,12.37,399379.0,11.3105,11.4026,11.2921,11.3934,399379.0
2020-06-29 15:20:00,12.36,12.41,12.36,12.37,266252.0,11.3842,11.4303,11.3842,11.3934,266252.0
2020-06-29 15:30:00,12.37,12.43,12.36,12.37,418981.0,11.3934,11.4487,11.3842,11.3934,418981.0
2020-06-29 15:40:00,12.37,12.37,12.29,12.3,420870.0,11.3934,11.3934,11.3197,11.329,420870.0
2020-06-29 15:50:00,12.3,12.43,12.29,12.43,873461.0,11.329,11.4487,11.3197,11.4487,873461.0
2020-06-30 09:30:00,12.26,12.29,12.12,12.2,1027946.0,11.2921,11.3197,11.1632,11.2368,1027946.0
2020-06-30 09:40:00,12.2,12.29,12.13,12.19,694026.0,11.2368,11.3197,11.1724,11.2276,694026.0
2020-06-30 09:50:00,12.2,12.35,12.15,12.34,742450.0,11.2368,11.375,11.1908,11.3658,742450.0
2020-06-30 10:00:00,12.35,12.4,12.26,12.36,512475.0,11.375,11.4211,11.2921,11.3842,512475.0
2020-06-30 10:10:00,12.35,12.38,12.24,12.29,889901.0,11.375,11.4026,11.2737,11.3197,889901.0
2020-06-30 10:20:00,12.29,12.38,12.28,12.36,789898.0,11.3197,11.4026,11.3105,11.3842,789898.0
2020-06-30 10:30:00,12.36,12.42,12.33,12.4,301585.0,11.3842,11.4395,11.3566,11.4211,301585.0
2020-06-30 10:40:00,12.4,12.52,12.4,12.5,332003.0,11.4211,11.5316,11.4211,11.5132,332003.0
2020-06-30 10:50:00,12.51,12.6,12.5,12.6,367747.0,11.5224,11.6053,11.5132,11.6053,367747.0
2020-06-30 11:00:00,12.6,12.65,12.56,12.58,490979.0,11.6053,11.6513,11.5684,11.5868,490979.0
2020-06-30 11:10:00,12.58,12.63,12.54,12.62,213400.0,11.5868,11.6329,11.55,11.6237,213400.0
2020-06-30 11:20:00,12.62,12.64,12.56,12.57,203697.0,11.6237,11.6421,11.5684,11.5776,203697.0
2020-06-30 11:30:00,12.57,12.57,12.47,12.51,281268.0,11.5776,11.5776,11.4855,11.5224,281268.0
2020-06-30 11:40:00,12.51,12.64,12.47,12.62,336956.0,11.5224,11.6421,11.4855,11.6237,336956.0
2020-06-30 11:50:00,12.62,12.64,12.59,12.62,252517.0,11.6237,11.6421,11.5961,11.6237,252517.0
2020-06-30 12:00:00,12.63,12.67,12.6,12.67,314954.0,11.6329,11.6697,11.6053,11.6697,314954.0
2020-06-30 12:10:00,12.67,12.74,12.66,12.7,311034.0,11.6697,11.7342,11.6605,11.6974,311034.0
2020-06-30 12:20:00,12.7,12.73,12.64,12.64,217801.0,11.6974,11.725,11.6421,11.6421,217801.0
2020-06-30 12:30:00,12.64,12.68,12.6,12.66,248826.0,11.6421,11.679,11.6053,11.6605,248826.0
2020-06-30 12:40:00,12.67,12.68,12.61,12.64,203078.0,11.6697,11.679,11.6145,11.6421,203078.0
2020-06-30 12:50:00,12.64,12.67,12.62,12.63,179388.0,11.6421,11.6697,11.6237,11.6329,179388.0
2020-06-30 13:00:00,12.62,12.65,12.6,12.63,177602.0,11.6237,11.6513,11.6053,11.6329,177602.0
2020-06-30 13:10:00,12.62,12.66,12.6,12.66,121610.0,11.6237,11.6605,11.6053,11.6605,121610.0
2020-06-30 13:20:00,12.65,12.71,12.65,12.71,135237.0,11.6513,11.7066,11.6513,11.7066,135237.0
2020-06-30 13:30:00,12.72,12.74,12.69,12.73,178860.0,11.7158,11.7342,11.6882,11.725,178860.0
2020-06-30 13:40:00,12.73,12.79,12.72,12.78,231082.0,11.725,11.7803,11.7158,11.7711,231082.0
2020-06-30 13:50:00,12.78,12.88,12.77,12.85,466990.0,11.7711,11.8632,11.7618,11.8355,466990.0
2020-06-30 14:00:00,12.85,12.88,12.81,12.87,368293.0,11.8355,11.8632,11.7987,11.854,368293.0
2020-06-30 14:10:00,12.86,12.87,12.81,12.87,249185.0,11.8447,11.854,11.7987,11.854,249185.0
2020-06-30 14:20:00,12.87,12.93,12.85,12.9,257485.0,11.854,11.9092,11.8355,11.8816,257485.0
2020-06-30 14:30:00,12.9,12.94,12.89,12.93,327638.0,11.8816,11.9184,11.8724,11.9092,327638.0
2020-06-30 14:40:00,12.93,13.02,12.92,13.02,397276.0,11.9092,11.9921,11.9,11.9921,397276.0
2020-06-30 14:50:00,13.02,13.03,12.98,12.99,422763.0,11.9921,12.0013,11.9553,11.9645,422763.0
2020-06-30 15:00:00,12.99,13.0,12.91,12.92,455530.0,11.9645,11.9737,11.8908,11.9,455530.0
2020-06-30 15:10:00,12.92,13.04,12.92,13.03,590045.0,11.9,12.0105,11.9,12.0013,590045.0
2020-06-30 15:20:00,13.04,13.13,13.03,13.08,709147.0,12.0105,12.0934,12.0013,12.0474,709147.0
2020-06-30 15:30:00,13.08,13.16,13.05,13.06,750363.0,12.0474,12.1211,12.0197,12.029,750363.0
2020-06-30 15:40:00,13.06,13.06,12.97,13.02,931591.0,12.029,12.029,11.9461,11.9921,931591.0
2020-06-30 15:50:00,13.02,13.08,12.97,12.98,2081733.0,11.9921,12.0474,11.9461,11.9553,2081733.0
2020-07-01 09:30:00,13.19,13.31,13.06,13.09,1110365.0,12.1487,12.2592,12.029,12.0566,1110365.0
2020-07-01 09:40:00,13.09,13.25,13.07,13.11,532773.0,12.0566,12.204,12.0382,12.075,532773.0
2020-07-01 09:50:00,13.11,13.16,12.96,13.01,668533.0,12.075,12.1211,11.9368,11.9829,668533.0
2020-07-01 10:00:00,13.02,13.07,12.92,13.01,802031.0,11.9921,12.0382,11.9,11.9829,802031.0
2020-07-01 10:10:00,13.01,13.09,12.96,12.98,475487.0,11.9829,12.0566,11.9368,11.9553,475487.0
2020-07-01 10:20:00,12.98,13.0,12.89,12.98,342373.0,11.9553,11.9737,11.8724,11.9553,342373.0
2020-07-01 10:30:00,12.99,13.05,12.81,12.89,472907.0,11.9645,12.0197,11.7987,11.8724,472907.0
2020-07-01 10:40:00,12.9,12.9,12.74,12.77,375928.0,11.8816,11.8816,11.7342,11.7618,375928.0
2020-07-01 10:50:00,12.77,12.88,12.73,12.88,231791.0,11.7618,11.8632,11.725,11.8632,231791.0
2020-07-01 11:00:00,12.88,12.88,12.8,12.83,244658.0,11.8632,11.8632,11.7895,11.8171,244658.0
2020-07-01 11:10:00,12.83,12.83,12.63,12.64,368022.0,11.8171,11.8171,11.6329,11.6421,368022.0
2020-07-01 11:20:00,12.65,12.7,12.59,12.66,422849.0,11.6513,11.6974,11.5961,11.6605,422849.0
2020-07-01 11:30:00,12.67,12.7,12.57,12.61,351858.0,11.6697,11.6974,11.5776,11.6145,351858.0
2020-07-01 11:40:00,12.61,12.66,12.56,12.6,265935.0,11.6145,11.6605,11.5684,11.6053,265935.0
2020-07-01 11:50:00,12.6,12.62,12.56,12.62,197391.0,11.6053,11.6237,11.5684,11.6237,197391.0
2020-07-01 12:00:00,12.62,12.62,12.53,12.53,302308.0,11.6237,11.6237,11.5408,11.5408,302308.0
2020-07-01 12:10:00,12.54,12.68,12.53,12.68,365367.0,11.55,11.679,11.5408,11.679,365367.0
2020-07-01 12:20:00,12.68,12.7,12.57,12.58,292291.0,11.679,11.6974,11.5776,11.5868,292291.0
2020-07-01 12:30:00,12.58,12.6,12.54,12.59,210282.0,11.5868,11.6053,11.55,11.5961,210282.0
2020-07-01 12:40:00,12.59,12.59,12.54,12.57,240978.0,11.5961,11.5961,11.55,11.5776,240978.0
2020-07-01 12:50:00,12.57,12.58,12.49,12.54,330502.0,11.5776,11.5868,11.504,11.55,330502.0
2020-07-01 13:00:00,12.54,12.55,12.51,12.53,203116.0,11.55,11.5592,11.5224,11.5408,203116.0
2020-07-01 13:10:00,12.52,12.54,12.46,12.51,209416.0,11.5316,11.55,11.4763,11.5224,209416.0
2020-07-01 13:20:00,12.51,12.55,12.49,12.55,158598.0,11.5224,11.5592,11.504,11.5592,158598.0
2020-07-01 13:30:00,12.55,12.55,12.5,12.52,266518.0,11.5592,11.5592,11.5132,11.5316,266518.0
2020-07-01 13:40:00,12.52,12.54,12.5,12.51,160451.0,11.5316,11.55,11.5132,11.5224,160451.0
2020-07-01 13:50:00,12.51,12.54,12.49,12.53,144093.0,11.5224,11.55,11.504,11.5408,144093.0
2020-07-01 14:00:00,12.53,12.58,12.52,12.57,216633.0,11.5408,11.5868,11.5316,11.5776,216633.0
2020-07-01 14:10:00,12.57,12.59,12.55,12.57,205594.0,11.5776,11.5961,11.5592,11.5776,205594.0
2020-07-01 14:20:00,12.57,12.57,12.51,12.53,391156.0,11.5776,11.5776,11.5224,11.5408,391156.0
2020-07-01 14:30:00,12.53,12.54,12.46,12.46,414103.0,11.5408,11.55,11.4763,11.4763,414103.0
2020-07-01 14:40:00,12.47,12.47,12.39,12.42,274347.0,11.4855,11.4855,11.4118,11.4395,274347.0
2020-07-01 14:50:00,12.42,12.46,12.41,12.46,218216.0,11.4395,11.4763,11.4303,11.4763,218216.0
2020-07-01 15:00:00,12.46,12.5,12.45,12.48,180407.0,11.4763,11.5132,11.4671,11.4947,180407.0
2020-07-01 15:10:00,12.48,12.51,12.47,12.51,148920.0,11.4947,11.5224,11.4855,11.5224,148920.0
2020-07-01 15:20:00,12.51,12.55,12.49,12.54,276821.0,11.5224,11.5592,11.504,11.55,276821.0
2020-07-01 15:30:00,12.53,12.55,12.5,12.52,347614.0,11.5408,11.5592,11.5132,11.5316,347614.0
2020-07-01 15:40:00,12.52,12.55,12.5,12.54,402659.0,11.5316,11.5592,11.5132,11.55,402659.0
2020-07-01 15:50:00,12.54,12.55,12.45,12.47,878679.0,11.55,11.5592,11.4671,11.4855,878679.0
2020-07-02 09:30:00,12.79,12.97,12.73,12.96,1065425.0,11.7803,11.9461,11.725,11.9368,1065425.0
2020-07-02 09:40:00,12.96,13.1,12.92,13.09,739474.0,11.9368,12.0658,11.9,12.0566,739474.0
2020-07-02 09:50:00,13.09,13.11,12.92,12.92,573484.0,12.0566,12.075,11.9,11.9,573484.0
2020-07-02 10:00:00,12.93,12.96,12.87,12.93,764636.0,11.9092,11.9368,11.854,11.9092,764636.0
2020-07-02 10:10:00,12.93,12.94,12.8,12.83,578557.0,11.9092,11.9184,11.7895,11.8171,578557.0
2020-07-02 10:20:00,12.84,12.86,12.69,12.7,305299.0,11.8263,11.8447,11.6882,11.6974,305299.0
2020-07-02 10:30:00,12.7,12.83,12.7,12.79,573067.0,11.6974,11.8171,11.6974,11.7803,573067.0
2020-07-02 10:40:00,12.79,12.85,12.73,12.75,213854.0,11.7803,11.8355,11.725,11.7434,213854.0
2020-07-02 10:50:00,12.75,12.76,12.63,12.64,325264.0,11.7434,11.7526,11.6329,11.6421,325264.0
2020-07-02 11:00:00,12.64,12.67,12.57,12.63,392681.0,11.6421,11.6697,11.5776,11.6329,392681.0
2020-07-02 11:10:00,12.64,12.68,12.56,12.64,359264.0,11.6421,11.679,11.5684,11.6421,359264.0
2020-07-02 11:20:00,12.64,12.7,12.63,12.7,124369.0,11.6421,11.6974,11.6329,11.6974,124369.0
2020-07-02 11:30:00,12.7,12.82,12.68,12.79,275201.0,11.6974,11.8079,11.679,11.7803,275201.0
2020-07-02 11:40:00,12.79,12.86,12.77,12.81,189930.0,11.7803,11.8447,11.7618,11.7987,189930.0
2020-07-02 11:50:00,12.81,12.82,12.72,12.76,202884.0,11.7987,11.8079,11.7158,11.7526,202884.0
2020-07-02 12:00:00,12.75,12.82,12.74,12.81,168267.0,11.7434,11.8079,11.7342,11.7987,168267.0
2020-07-02 12:10:00,12.82,12.82,12.77,12.81,231658.0,11.8079,11.8079,11.7618,11.7987,231658.0
2020-07-02 12:20:00,12.8,12.84,12.78,12.83,130129.0,11.7895,11.8263,11.7711,11.8171,130129.0
2020-07-02 12:30:00,12.83,12.85,12.8,12.84,220449.0,11.8171,11.8355,11.7895,11.8263,220449.0
2020-07-02 12:40:00,12.84,12.85,12.8,12.82,140114.0,11.8263,11.8355,11.7895,11.8079,140114.0
2020-07-02 12:50:00,12.83,12.88,12.81,12.83,362792.0,11.8171,11.8632,11.7987,11.8171,362792.0
2020-07-02 13:00:00,12.83,12.84,12.79,12.81,313149.0,11.8171,11.8263,11.7803,11.7987,313149.0
2020-07-02 13:10:00,12.81,12.83,12.78,12.79,127059.0,11.7987,11.8171,11.7711,11.7803,127059.0
2020-07-02 13:20:00,12.79,12.8,12.73,12.77,239546.0,11.7803,11.7895,11.725,11.7618,239546.0
2020-07-02 13:30:00,12.76,12.8,12.75,12.79,420478.0,11.7526,11.7895,11.7434,11.7803,420478.0
2020-07-02 13:40:00,12.8,12.86,12.79,12.85,412975.0,11.7895,11.8447,11.7803,11.8355,412975.0
2020-07-02 13:50:00,12.86,12.87,12.82,12.85,214966.0,11.8447,11.854,11.8079,11.8355,214966.0
2020-07-02 14:00:00,12.85,12.87,12.82,12.82,213648.0,11.8355,11.854,11.8079,11.8079,213648.0
2020-07-02 14:10:00,12.83,12.84,12.8,12.82,155203.0,11.8171,11.8263,11.7895,11.8079,155203.0
2020-07-02 14:20:00,12.81,12.85,12.81,12.84,153576.0,11.7987,11.8355,11.7987,11.8263,153576.0
2020-07-02 14:30:00,12.84,12.86,12.81,12.85,228155.0,11.8263,11.8447,11.7987,11.8355,228155.0
2020-07-02 14:40:00,12.85,12.85,12.82,12.84,74185.0,11.8355,11.8355,11.8079,11.8263,74185.0
2020-07-02 14:50:00,12.84,12.86,12.81,12.84,120654.0,11.8263,11.8447,11.7987,11.8263,120654.0
2020-07-02 15:00:00,12.85,12.85,12.8,12.81,122886.0,11.8355,11.8355,11.7895,11.7987,122886.0
2020-07-02 15:10:00,12.81,12.82,12.71,12.71,244835.0,11.7987,11.8079,11.7066,11.7066,244835.0
2020-07-02 15:20:00,12.71,12.75,12.71,12.73,167529.0,11.7066,11.7434,11.7066,11.725,167529.0
2020-07-02 15:30:00,12.74,12.74,12.62,12.62,811162.0,11.7342,11.7342,11.6237,11.6237,811162.0
2020-07-02 15:40:00,12.63,12.67,12.59,12.63,438462.0,11.6329,11.6697,11.5961,11.6329,438462.0
2020-07-02 15:50:00,12.63,12.65,12.57,12.57,1038050.0,11.6329,11.6513,11.5776,11.5776,1038050.0
2020-07-06 09:30:00,12.95,13.07,12.85,13.05,1030353.0,11.9276,12.0382,11.8355,12.0197,1030353.0
2020-07-06 09:40:00,13.04,13.18,12.96,13.12,698762.0,12.0105,12.1395,11.9368,12.0842,698762.0
2020-07-06 09:50:00,13.12,13.2,13.12,13.15,688630.0,12.0842,12.1579,12.0842,12.1118,688630.0
2020-07-06 10:00:00,13.16,13.21,12.98,13.01,623839.0,12.1211,12.1671,11.9553,11.9829,623839.0
2020-07-06 10:10:00,13.01,13.04,12.87,12.91,547618.0,11.9829,12.0105,11.854,11.8908,547618.0
2020-07-06 10:20:00,12.91,12.91,12.82,12.84,297882.0,11.8908,11.8908,11.8079,11.8263,297882.0
2020-07-06 10:30:00,12.83,12.89,12.8,12.89,218150.0,11.8171,11.8724,11.7895,11.8724,218150.0
2020-07-06 10:40:00,12.88,12.91,12.84,12.87,214052.0,11.8632,11.8908,11.8263,11.854,214052.0
2020-07-06 10:50:00,12.88,12.89,12.83,12.88,191323.0,11.8632,11.8724,11.8171,11.8632,191323.0
2020-07-06 11:00:00,12.89,12.9,12.82,12.82,177067.0,11.8724,11.8816,11.8079,11.8079,177067.0
2020-07-06 11:10:00,12.83,12.84,12.77,12.81,201556.0,11.8171,11.8263,11.7618,11.7987,201556.0
2020-07-06 11:20:00,12.82,12.85,12.77,12.83,325374.0,11.8079,11.8355,11.7618,11.8171,325374.0
2020-07-06 11:30:00,12.82,12.85,12.73,12.73,312646.0,11.8079,11.8355,11.725,11.725,312646.0
2020-07-06 11:40:00,12.74,12.78,12.72,12.77,308730.0,11.7342,11.7711,11.7158,11.7618,308730.0
2020-07-06 11:50:00,12.77,12.8,12.74,12.75,220794.0,11.7618,11.7895,11.7342,11.7434,220794.0
2020-07-06 12:00:00,12.75,12.87,12.74,12.84,238415.0,11.7434,11.854,11.7342,11.8263,238415.0
2020-07-06 12:10:00,12.83,12.89,12.81,12.87,265747.0,11.8171,11.8724,11.7987,11.854,265747.0
2020-07-06 12:20:00,12.86,12.95,12.86,12.93,234945.0,11.8447,11.9276,11.8447,11.9092,234945.0
2020-07-06 12:30:00,12.94,12.94,12.89,12.93,149410.0,11.9184,11.9184,11.8724,11.9092,149410.0
2020-07-06 12:40:00,12.94,12.94,12.88,12.91,94031.0,11.9184,11.9184,11.8632,11.8908,94031.0
2020-07-06 12:50:00,12.91,12.95,12.88,12.94,180780.0,11.8908,11.9276,11.8632,11.9184,180780.0
2020-07-06 13:00:00,12.94,12.95,12.83,12.85,160727.0,11.9184,11.9276,11.8171,11.8355,160727.0
2020-07-06 13:10:00,12.85,12.89,12.84,12.87,146740.0,11.8355,11.8724,11.8263,11.854,146740.0
2020-07-06 13:20:00,12.87,12.9,12.85,12.87,131004.0,11.854,11.8816,11.8355,11.854,131004.0
2020-07-06 13:30:00,12.87,12.91,12.85,12.88,105238.0,11.854,11.8908,11.8355,11.8632,105238.0
2020-07-06 13:40:00,12.88,12.89,12.82,12.86,122550.0,11.8632,11.8724,11.8079,11.8447,122550.0
2020-07-06 13:50:00,12.86,12.9,12.85,12.9,137205.0,11.8447,11.8816,11.8355,11.8816,137205.0
2020-07-06 14:00:00,12.9,12.91,12.84,12.87,217519.0,11.8816,11.8908,11.8263,11.854,217519.0
2020-07-06 14:10:00,12.87,12.89,12.82,12.83,142970.0,11.854,11.8724,11.8079,11.8171,142970.0
2020-07-06 14:20:00,12.83,12.87,12.81,12.86,191929.0,11.8171,11.854,11.7987,11.8447,191929.0
2020-07-06 14:30:00,12.86,12.89,12.83,12.88,165423.0,11.8447,11.8724,11.8171,11.8632,165423.0
2020-07-06 14:40:00,12.88,12.9,12.87,12.9,136757.0,11.8632,11.8816,11.854,11.8816,136757.0
2020-07-06 14:50:00,12.9,12.93,12.87,12.9,206608.0,11.8816,11.9092,11.854,11.8816,206608.0
2020-07-06 15:00:00,12.9,13.01,12.89,12.98,386643.0,11.8816,11.9829,11.8724,11.9553,386643.0
2020-07-06 15:10:00,12.98,13.01,12.93,12.96,335969.0,11.9553,11.9829,11.9092,11.9368,335969.0
2020-07-06 15:20:00,12.96,12.99,12.92,12.98,223934.0,11.9368,11.9645,11.9,11.9553,223934.0
2020-07-06 15:30:00,12.98,13.0,12.95,13.0,312049.0,11.9553,11.9737,11.9276,11.9737,312049.0
2020-07-06 15:40:00,13.0,13.05,12.99,13.04,481111.0,11.9737,12.0197,11.9645,12.0105,481111.0
2020-07-06 15:50:00,13.03,13.08,13.01,13.03,881276.0,12.0013,12.0474,11.9829,12.0013,881276.0
2020-07-07 09:30:00,12.78,12.85,12.67,12.71,662107.0,11.7711,11.8355,11.6697,11.7066,662107.0
2020-07-07 09:40:00,12.71,12.77,12.67,12.69,275084.0,11.7066,11.7618,11.6697,11.6882,275084.0
2020-07-07 09:50:00,12.68,12.69,12.61,12.67,350301.0,11.679,11.6882,11.6145,11.6697,350301.0
2020-07-07 10:00:00,12.67,12.79,12.64,12.74,379223.0,11.6697,11.7803,11.6421,11.7342,379223.0
2020-07-07 10:10:00,12.75,12.85,12.72,12.77,263229.0,11.7434,11.8355,11.7158,11.7618,263229.0
2020-07-07 10:20:00,12.77,12.81,12.71,12.74,168007.0,11.7618,11.7987,11.7066,11.7342,168007.0
2020-07-07 10:30:00,12.73,12.73,12.62,12.65,297785.0,11.725,11.725,11.6237,11.6513,297785.0
2020-07-07 10:40:00,12.65,12.65,12.6,12.62,152165.0,11.6513,11.6513,11.6053,11.6237,152165.0
2020-07-07 10:50:00,12.62,12.71,12.61,12.71,140219.0,11.6237,11.7066,11.6145,11.7066,140219.0
2020-07-07 11:00:00,12.71,12.72,12.63,12.66,137133.0,11.7066,11.7158,11.6329,11.6605,137133.0
2020-07-07 11:10:00,12.65,12.74,12.65,12.73,159851.0,11.6513,11.7342,11.6513,11.725,159851.0
2020-07-07 11:20:00,12.73,12.75,12.7,12.74,158794.0,11.725,11.7434,11.6974,11.7342,158794.0
2020-07-07 11:30:00,12.74,12.74,12.67,12.7,137583.0,11.7342,11.7342,11.6697,11.6974,137583.0
2020-07-07 11:40:00,12.69,12.7,12.65,12.68,124406.0,11.6882,11.6974,11.6513,11.679,124406.0
2020-07-07 11:50:00,12.69,12.69,12.64,12.67,124321.0,11.6882,11.6882,11.6421,11.6697,124321.0
2020-07-07 12:00:00,12.67,12.72,12.65,12.7,95387.0,11.6697,11.7158,11.6513,11.6974,95387.0
2020-07-07 12:10:00,12.71,12.73,12.68,12.69,142498.0,11.7066,11.725,11.679,11.6882,142498.0
2020-07-07 12:20:00,12.68,12.69,12.64,12.68,146044.0,11.679,11.6882,11.6421,11.679,146044.0
2020-07-07 12:30:00,12.68,12.69,12.64,12.65,162638.0,11.679,11.6882,11.6421,11.6513,162638.0
2020-07-07 12:40:00,12.65,12.7,12.63,12.7,100821.0,11.6513,11.6974,11.6329,11.6974,100821.0
2020-07-07 12:50:00,12.69,12.71,12.67,12.69,107915.0,11.6882,11.7066,11.6697,11.6882,107915.0
2020-07-07 13:00:00,12.7,12.74,12.7,12.71,80841.0,11.6974,11.7342,11.6974,11.7066,80841.0
2020-07-07 13:10:00,12.71,12.73,12.69,12.7,98812.0,11.7066,11.725,11.6882,11.6974,98812.0
2020-07-07 13:20:00,12.71,12.73,12.7,12.73,191507.0,11.7066,11.725,11.6974,11.725,191507.0
2020-07-07 13:30:00,12.73,12.74,12.7,12.73,70689.0,11.725,11.7342,11.6974,11.725,70689.0
2020-07-07 13:40:00,12.73,12.78,12.71,12.75,150680.0,11.725,11.7711,11.7066,11.7434,150680.0
2020-07-07 13:50:00,12.75,12.77,12.74,12.76,120327.0,11.7434,11.7618,11.7342,11.7526,120327.0
2020-07-07 14:00:00,12.76,12.77,12.68,12.68,223082.0,11.7526,11.7618,11.679,11.679,223082.0
2020-07-07 14:10:00,12.67,12.72,12.65,12.69,143136.0,11.6697,11.7158,11.6513,11.6882,143136.0
2020-07-07 14:20:00,12.69,12.7,12.65,12.68,122762.0,11.6882,11.6974,11.6513,11.679,122762.0
2020-07-07 14:30:00,12.68,12.68,12.62,12.63,112038.0,11.679,11.679,11.6237,11.6329,112038.0
2020-07-07 14:40:00,12.63,12.65,12.6,12.6,145170.0,11.6329,11.6513,11.6053,11.6053,145170.0
2020-07-07 14:50:00,12.6,12.62,12.57,12.6,280042.0,11.6053,11.6237,11.5776,11.6053,280042.0
2020-07-07 15:00:00,12.6,12.63,12.57,12.6,207305.0,11.6053,11.6329,11.5776,11.6053,207305.0
2020-07-07 15:10:00,12.6,12.61,12.56,12.57,183349.0,11.6053,11.6145,11.5684,11.5776,183349.0
2020-07-07 15:20:00,12.57,12.58,12.54,12.56,249352.0,11.5776,11.5868,11.55,11.5684,249352.0
2020-07-07 15:30:00,12.56,12.58,12.5,12.5,318283.0,11.5684,11.5868,11.5132,11.5132,318283.0
2020-07-07 15:40:00,12.51,12.53,12.46,12.5,654746.0,11.5224,11.5408,11.4763,11.5132,654746.0
2020-07-07 15:50:00,12.49,12.49,12.41,12.42,1082299.0,11.504,11.504,11.4303,11.4395,1082299.0
2020-07-08 09:30:00,12.42,12.55,12.35,12.53,686815.0,11.4395,11.5592,11.375,11.5408,686815.0
2020-07-08 09:40:00,12.54,12.62,12.47,12.62,305724.0,11.55,11.6237,11.4855,11.6237,305724.0
2020-07-08 09:50:00,12.62,12.67,12.57,12.57,385615.0,11.6237,11.6697,11.5776,11.5776,385615.0
2020-07-08 10:00:00,12.58,12.64,12.55,12.59,722409.0,11.5868,11.6421,11.5592,11.5961,722409.0
2020-07-08 10:10:00,12.6,12.64,12.45,12.46,510695.0,11.6053,11.6421,11.4671,11.4763,510695.0
2020-07-08 10:20:00,12.46,12.49,12.39,12.43,434643.0,11.4763,11.504,11.4118,11.4487,434643.0
2020-07-08 10:30:00,12.42,12.47,12.38,12.46,243061.0,11.4395,11.4855,11.4026,11.4763,243061.0
2020-07-08 10:40:00,12.46,12.49,12.38,12.4,178204.0,11.4763,11.504,11.4026,11.4211,178204.0
2020-07-08 10:50:00,12.4,12.43,12.34,12.38,251516.0,11.4211,11.4487,11.3658,11.4026,251516.0
2020-07-08 11:00:00,12.37,12.38,12.3,12.32,244632.0,11.3934,11.4026,11.329,11.3474,244632.0
2020-07-08 11:10:00,12.31,12.35,12.29,12.3,264903.0,11.3382,11.375,11.3197,11.329,264903.0
2020-07-08 11:20:00,12.3,12.32,12.19,12.25,322280.0,11.329,11.3474,11.2276,11.2829,322280.0
2020-07-08 11:30:00,12.26,12.34,12.25,12.3,338785.0,11.2921,11.3658,11.2829,11.329,338785.0
2020-07-08 11:40:00,12.29,12.3,12.23,12.27,334675.0,11.3197,11.329,11.2645,11.3013,334675.0
2020-07-08 11:50:00,12.27,12.31,12.25,12.28,302526.0,11.3013,11.3382,11.2829,11.3105,302526.0
2020-07-08 12:00:00,12.28,12.3,12.26,12.29,144277.0,11.3105,11.329,11.2921,11.3197,144277.0
2020-07-08 12:10:00,12.29,12.4,12.29,12.38,184903.0,11.3197,11.4211,11.3197,11.4026,184903.0
2020-07-08 12:20:00,12.39,12.44,12.38,12.43,265043.0,11.4118,11.4579,11.4026,11.4487,265043.0
2020-07-08 12:30:00,12.43,12.47,12.4,12.4,217349.0,11.4487,11.4855,11.4211,11.4211,217349.0
2020-07-08 12:40:00,12.41,12.41,12.36,12.4,137676.0,11.4303,11.4303,11.3842,11.4211,137676.0
2020-07-08 12:50:00,12.4,12.47,12.38,12.46,148477.0,11.4211,11.4855,11.4026,11.4763,148477.0
2020-07-08 13:00:00,12.46,12.48,12.44,12.45,152387.0,11.4763,11.4947,11.4579,11.4671,152387.0
2020-07-08 13:10:00,12.45,12.45,12.37,12.38,104949.0,11.4671,11.4671,11.3934,11.4026,104949.0
2020-07-08 13:20:00,12.38,12.4,12.36,12.38,115654.0,11.4026,11.4211,11.3842,11.4026,115654.0
2020-07-08 13:30:00,12.37,12.43,12.37,12.42,138083.0,11.3934,11.4487,11.3934,11.4395,138083.0
2020-07-08 13:40:00,12.42,12.42,12.38,12.4,88435.0,11.4395,11.4395,11.4026,11.4211,88435.0
2020-07-08 13:50:00,12.4,12.42,12.36,12.38,117857.0,11.4211,11.4395,11.3842,11.4026,117857.0
2020-07-08 14:00:00,12.37,12.41,12.36,12.41,105335.0,11.3934,11.4303,11.3842,11.4303,105335.0
2020-07-08 14:10:00,12.41,12.45,12.4,12.45,116471.0,11.4303,11.4671,11.4211,11.4671,116471.0
2020-07-08 14:20:00,12.44,12.48,12.42,12.48,197654.0,11.4579,11.4947,11.4395,11.4947,197654.0
2020-07-08 14:30:00,12.47,12.48,12.42,12.44,126940.0,11.4855,11.4947,11.4395,11.4579,126940.0
2020-07-08 14:40:00,12.44,12.44,12.38,12.4,117145.0,11.4579,11.4579,11.4026,11.4211,117145.0
2020-07-08 14:50:00,12.41,12.44,12.39,12.43,128898.0,11.4303,11.4579,11.4118,11.4487,128898.0
2020-07-08 15:00:00,12.44,12.45,12.41,12.45,130123.0,11.4579,11.4671,11.4303,11.4671,130123.0
2020-07-08 15:10:00,12.45,12.5,12.44,12.5,142031.0,11.4671,11.5132,11.4579,11.5132,142031.0
2020-07-08 15:20:00,12.5,12.61,12.49,12.54,692268.0,11.5132,11.6145,11.504,11.55,692268.0
2020-07-08 15:30:00,12.54,12.59,12.54,12.54,213179.0,11.55,11.5961,11.55,11.55,213179.0
2020-07-08 15:40:00,12.54,12.56,12.49,12.5,397996.0,11.55,11.5684,11.504,11.5132,397996.0
2020-07-08 15:50:00,12.5,12.54,12.43,12.48,894434.0,11.5132,11.55,11.4487,11.4947,894434.0
2020-07-09 09:30:00,12.47,12.58,12.4,12.42,466357.0,11.4855,11.5868,11.4211,11.4395,466357.0
2020-07-09 09:40:00,12.43,12.46,12.27,12.31,389568.0,11.4487,11.4763,11.3013,11.3382,389568.0
2020-07-09 09:50:00,12.3,12.37,12.25,12.29,341174.0,11.329,11.3934,11.2829,11.3197,341174.0
2020-07-09 10:00:00,12.29,12.34,12.26,12.32,335449.0,11.3197,11.3658,11.2921,11.3474,335449.0
2020-07-09 10:10:00,12.32,12.32,12.1,12.1,497821.0,11.3474,11.3474,11.1447,11.1447,497821.0
2020-07-09 10:20:00,12.1,12.17,12.07,12.11,364494.0,11.1447,11.2092,11.1171,11.154,364494.0
2020-07-09 10:30:00,12.11,12.12,11.96,11.99,448121.0,11.154,11.1632,11.0158,11.0434,448121.0
2020-07-09 10:40:00,11.99,12.0,11.91,11.94,446219.0,11.0434,11.0526,10.9697,10.9974,446219.0
2020-07-09 10:50:00,11.93,11.95,11.81,11.84,476441.0,10.9882,11.0066,10.8776,10.9053,476441.0
2020-07-09 11:00:00,11.84,11.89,11.72,11.89,622963.0,10.9053,10.9513,10.7947,10.9513,622963.0
2020-07-09 11:10:00,11.89,11.91,11.71,11.71,310057.0,10.9513,10.9697,10.7855,10.7855,310057.0
2020-07-09 11:20:00,11.72,11.83,11.7,11.83,578998.0,10.7947,10.8961,10.7763,10.8961,578998.0
2020-07-09 11:30:00,11.83,11.87,11.8,11.85,335736.0,10.8961,10.9329,10.8684,10.9145,335736.0
2020-07-09 11:40:00,11.86,11.87,11.75,11.8,192417.0,10.9237,10.9329,10.8224,10.8684,192417.0
2020-07-09 11:50:00,11.8,11.8,11.75,11.78,282715.0,10.8684,10.8684,10.8224,10.85,282715.0
2020-07-09 12:00:00,11.78,11.96,11.76,11.88,406878.0,10.85,11.0158,10.8316,10.9421,406878.0
2020-07-09 12:10:00,11.88,11.9,11.81,11.83,270642.0,10.9421,10.9605,10.8776,10.8961,270642.0
2020-07-09 12:20:00,11.84,11.84,11.8,11.81,167541.0,10.9053,10.9053,10.8684,10.8776,167541.0
2020-07-09 12:30:00,11.81,11.82,11.77,11.79,193705.0,10.8776,10.8868,10.8408,10.8592,193705.0
2020-07-09 12:40:00,11.79,11.81,11.77,11.79,177350.0,10.8592,10.8776,10.8408,10.8592,177350.0
2020-07-09 12:50:00,11.79,11.84,11.77,11.83,174226.0,10.8592,10.9053,10.8408,10.8961,174226.0
2020-07-09 13:00:00,11.83,11.87,11.79,11.86,199741.0,10.8961,10.9329,10.8592,10.9237,199741.0
2020-07-09 13:10:00,11.86,11.89,11.84,11.89,264204.0,10.9237,10.9513,10.9053,10.9513,264204.0
2020-07-09 13:20:00,11.89,11.9,11.85,11.88,143688.0,10.9513,10.9605,10.9145,10.9421,143688.0
2020-07-09 13:30:00,11.88,11.89,11.86,11.88,88173.0,10.9421,10.9513,10.9237,10.9421,88173.0
2020-07-09 13:40:00,11.88,11.92,11.82,11.84,138824.0,10.9421,10.979,10.8868,10.9053,138824.0
2020-07-09 13:50:00,11.84,11.84,11.79,11.79,114439.0,10.9053,10.9053,10.8592,10.8592,114439.0
2020-07-09 14:00:00,11.79,11.85,11.78,11.84,438886.0,10.8592,10.9145,10.85,10.9053,438886.0
2020-07-09 14:10:00,11.85,11.93,11.84,11.92,254662.0,10.9145,10.9882,10.9053,10.979,254662.0
2020-07-09 14:20:00,11.92,11.95,11.87,11.95,612591.0,10.979,11.0066,10.9329,11.0066,612591.0
2020-07-09 14:30:00,11.95,11.96,11.87,11.88,408865.0,11.0066,11.0158,10.9329,10.9421,408865.0
2020-07-09 14:40:00,11.88,11.92,11.85,11.91,283390.0,10.9421,10.979,10.9145,10.9697,283390.0
2020-07-09 14:50:00,11.9,11.92,11.87,11.88,166353.0,10.9605,10.979,10.9329,10.9421,166353.0
2020-07-09 15:00:00,11.88,11.91,11.83,11.84,119675.0,10.9421,10.9697,10.8961,10.9053,119675.0
2020-07-09 15:10:00,11.83,11.93,11.83,11.87,416310.0,10.8961,10.9882,10.8961,10.9329,416310.0
2020-07-09 15:20:00,11.87,11.89,11.82,11.82,496487.0,10.9329,10.9513,10.8868,10.8868,496487.0
2020-07-09 15:30:00,11.82,11.84,11.79,11.83,535172.0,10.8868,10.9053,10.8592,10.8961,535172.0
2020-07-09 15:40:00,11.83,11.9,11.79,11.85,799567.0,10.8961,10.9605,10.8592,10.9145,799567.0
2020-07-09 15:50:00,11.84,11.84,11.76,11.79,1139140.0,10.9053,10.9053,10.8316,10.8592,1139140.0
2020-07-10 09:30:00,11.74,11.95,11.67,11.93,1172026.0,10.8132,11.0066,10.7487,10.9882,1172026.0
2020-07-10 09:40:00,11.92,12.0,11.83,11.97,462689.0,10.979,11.0526,10.8961,11.025,462689.0
2020-07-10 09:50:00,11.96,11.97,11.82,11.9,483657.0,11.0158,11.025,10.8868,10.9605,483657.0
2020-07-10 10:00:00,11.9,11.91,11.76,11.85,515089.0,10.9605,10.9697,10.8316,10.9145,515089.0
2020-07-10 10:10:00,11.85,11.99,11.84,11.9,341084.0,10.9145,11.0434,10.9053,10.9605,341084.0
2020-07-10 10:20:00,11.9,11.95,11.85,11.94,434355.0,10.9605,11.0066,10.9145,10.9974,434355.0
2020-07-10 10:30:00,11.94,11.98,11.9,11.91,279493.0,10.9974,11.0342,10.9605,10.9697,279493.0
2020-07-10 10:40:00,11.91,12.01,11.91,11.97,358822.0,10.9697,11.0618,10.9697,11.025,358822.0
2020-07-10 10:50:00,11.97,11.98,11.91,11.95,340868.0,11.025,11.0342,10.9697,11.0066,340868.0
2020-07-10 11:00:00,11.96,11.98,11.87,11.97,290045.0,11.0158,11.0342,10.9329,11.025,290045.0
2020-07-10 11:10:00,11.98,12.0,11.95,11.97,196070.0,11.0342,11.0526,11.0066,11.025,196070.0
2020-07-10 11:20:00,11.98,11.99,11.89,11.93,293499.0,11.0342,11.0434,10.9513,10.9882,293499.0
2020-07-10 11:30:00,11.92,11.93,11.85,11.89,284893.0,10.979,10.9882,10.9145,10.9513,284893.0
2020-07-10 11:40:00,11.89,11.94,11.89,11.93,247296.0,10.9513,10.9974,10.9513,10.9882,247296.0
2020-07-10 11:50:00,11.93,11.95,11.89,11.92,397975.0,10.9882,11.0066,10.9513,10.979,397975.0
2020-07-10 12:00:00,11.93,11.98,11.9,11.97,178399.0,10.9882,11.0342,10.9605,11.025,178399.0
2020-07-10 12:10:00,11.97,11.98,11.88,11.9,169475.0,11.025,11.0342,10.9421,10.9605,169475.0
2020-07-10 12:20:00,11.9,11.91,11.87,11.87,131915.0,10.9605,10.9697,10.9329,10.9329,131915.0
2020-07-10 12:30:00,11.88,11.89,11.84,11.86,225606.0,10.9421,10.9513,10.9053,10.9237,225606.0
2020-07-10 12:40:00,11.87,11.9,11.84,11.89,159093.0,10.9329,10.9605,10.9053,10.9513,159093.0
2020-07-10 12:50:00,11.9,11.95,11.89,11.94,128710.0,10.9605,11.0066,10.9513,10.9974,128710.0
2020-07-10 13:00:00,11.94,11.95,11.92,11.93,124293.0,10.9974,11.0066,10.979,10.9882,124293.0
2020-07-10 13:10:00,11.93,11.93,11.87,11.88,99600.0,10.9882,10.9882,10.9329,10.9421,99600.0
2020-07-10 13:20:00,11.87,11.89,11.83,11.84,124170.0,10.9329,10.9513,10.8961,10.9053,124170.0
2020-07-10 13:30:00,11.84,11.87,11.83,11.86,135856.0,10.9053,10.9329,10.8961,10.9237,135856.0
2020-07-10 13:40:00,11.86,11.92,11.86,11.92,189172.0,10.9237,10.979,10.9237,10.979,189172.0
2020-07-10 13:50:00,11.91,11.93,11.89,11.9,167233.0,10.9697,10.9882,10.9513,10.9605,167233.0
2020-07-10 14:00:00,11.9,11.92,11.89,11.91,172026.0,10.9605,10.979,10.9513,10.9697,172026.0
2020-07-10 14:10:00,11.91,11.94,11.9,11.93,196271.0,10.9697,10.9974,10.9605,10.9882,196271.0
2020-07-10 14:20:00,11.93,11.94,11.9,11.93,176278.0,10.9882,10.9974,10.9605,10.9882,176278.0
2020-07-10 14:30:00,11.93,11.95,11.92,11.94,100932.0,10.9882,11.0066,10.979,10.9974,100932.0
2020-07-10 14:40:00,11.94,11.95,11.91,11.92,180442.0,10.9974,11.0066,10.9697,10.979,180442.0
2020-07-10 14:50:00,11.93,11.94,11.86,11.87,260807.0,10.9882,10.9974,10.9237,10.9329,260807.0
2020-07-10 15:00:00,11.87,11.89,11.85,11.88,182862.0,10.9329,10.9513,10.9145,10.9421,182862.0
2020-07-10 15:10:00,11.88,11.96,11.87,11.96,249862.0,10.9421,11.0158,10.9329,11.0158,249862.0
2020-07-10 15:20:00,11.96,12.0,11.95,11.98,252172.0,11.0158,11.0526,11.0066,11.0342,252172.0
2020-07-10 15:30:00,11.98,12.03,11.97,12.0,306401.0,11.0342,11.0803,11.025,11.0526,306401.0
2020-07-10 15:40:00,12.01,12.06,11.98,12.05,352567.0,11.0618,11.1079,11.0342,11.0987,352567.0
2020-07-10 15:50:00,12.06,12.09,12.01,12.06,771385.0,11.1079,11.1355,11.0618,11.1079,771385.0
2020-07-13 09:30:00,12.24,12.26,11.97,12.0,839181.0,11.2737,11.2921,11.025,11.0526,839181.0
2020-07-13 09:40:00,12.0,12.03,11.87,11.94,465310.0,11.0526,11.0803,10.9329,10.9974,465310.0
2020-07-13 09:50:00,11.93,11.98,11.82,11.82,332803.0,10.9882,11.0342,10.8868,10.8868,332803.0
2020-07-13 10:00:00,11.82,11.87,11.78,11.86,313136.0,10.8868,10.9329,10.85,10.9237,313136.0
2020-07-13 10:10:00,11.86,11.93,11.81,11.93,256787.0,10.9237,10.9882,10.8776,10.9882,256787.0
2020-07-13 10:20:00,11.93,11.98,11.9,11.97,317088.0,10.9882,11.0342,10.9605,11.025,317088.0
2020-07-13 10:30:00,11.97,12.0,11.92,11.95,285078.0,11.025,11.0526,10.979,11.0066,285078.0
2020-07-13 10:40:00,11.95,11.99,11.87,11.93,160964.0,11.0066,11.0434,10.9329,10.9882,160964.0
2020-07-13 10:50:00,11.93,12.0,11.9,11.99,172470.0,10.9882,11.0526,10.9605,11.0434,172470.0
2020-07-13 11:00:00,11.99,12.0,11.9,11.97,453371.0,11.0434,11.0526,10.9605,11.025,453371.0
2020-07-13 11:10:00,11.96,11.98,11.89,11.91,163514.0,11.0158,11.0342,10.9513,10.9697,163514.0
2020-07-13 11:20:00,11.91,11.95,11.88,11.9,219397.0,10.9697,11.0066,10.9421,10.9605,219397.0
2020-07-13 11:30:00,11.9,11.91,11.85,11.86,234513.0,10.9605,10.9697,10.9145,10.9237,234513.0
2020-07-13 11:40:00,11.86,11.89,11.82,11.89,193001.0,10.9237,10.9513,10.8868,10.9513,193001.0
2020-07-13 11:50:00,11.89,11.94,11.88,11.9,246648.0,10.9513,10.9974,10.9421,10.9605,246648.0
2020-07-13 12:00:00,11.9,11.93,11.89,11.91,121419.0,10.9605,10.9882,10.9513,10.9697,121419.0
2020-07-13 12:10:00,11.91,11.93,11.88,11.92,156889.0,10.9697,10.9882,10.9421,10.979,156889.0
2020-07-13 12:20:00,11.91,11.92,11.88,11.9,91733.0,10.9697,10.979,10.9421,10.9605,91733.0
2020-07-13 12:30:00,11.9,11.96,11.89,11.95,152057.0,10.9605,11.0158,10.9513,11.0066,152057.0
2020-07-13 12:40:00,11.95,12.0,11.95,11.97,139438.0,11.0066,11.0526,11.0066,11.025,139438.0
2020-07-13 12:50:00,11.98,12.0,11.96,12.0,280581.0,11.0342,11.0526,11.0158,11.0526,280581.0
2020-07-13 13:00:00,12.0,12.03,11.95,12.03,177177.0,11.0526,11.0803,11.0066,11.0803,177177.0
2020-07-13 13:10:00,12.03,12.12,12.02,12.09,251761.0,11.0803,11.1632,11.0711,11.1355,251761.0
2020-07-13 13:20:00,12.09,12.12,12.07,12.12,252331.0,11.1355,11.1632,11.1171,11.1632,252331.0
2020-07-13 13:30:00,12.12,12.2,12.11,12.18,429195.0,11.1632,11.2368,11.154,11.2184,429195.0
2020-07-13 13:40:00,12.18,12.22,12.16,12.21,377080.0,11.2184,11.2553,11.2,11.2461,377080.0
2020-07-13 13:50:00,12.21,12.22,12.1,12.11,238805.0,11.2461,11.2553,11.1447,11.154,238805.0
2020-07-13 14:00:00,12.11,12.11,12.04,12.05,256599.0,11.154,11.154,11.0895,11.0987,256599.0
2020-07-13 14:10:00,12.06,12.12,12.04,12.12,223229.0,11.1079,11.1632,11.0895,11.1632,223229.0
2020-07-13 14:20:00,12.11,12.15,12.05,12.06,273636.0,11.154,11.1908,11.0987,11.1079,273636.0
2020-07-13 14:30:00,12.06,12.07,11.99,12.02,259860.0,11.1079,11.1171,11.0434,11.0711,259860.0
2020-07-13 14:40:00,12.02,12.1,12.01,12.1,211086.0,11.0711,11.1447,11.0618,11.1447,211086.0
2020-07-13 14:50:00,12.1,12.13,12.07,12.11,198075.0,11.1447,11.1724,11.1171,11.154,198075.0
2020-07-13 15:00:00,12.11,12.14,11.99,12.03,353785.0,11.154,11.1816,11.0434,11.0803,353785.0
2020-07-13 15:10:00,12.02,12.08,12.02,12.05,274391.0,11.0711,11.1263,11.0711,11.0987,274391.0
2020-07-13 15:20:00,12.04,12.07,11.95,11.95,338764.0,11.0895,11.1171,11.0066,11.0066,338764.0
2020-07-13 15:30:00,11.96,11.98,11.81,11.84,549990.0,11.0158,11.0342,10.8776,10.9053,549990.0
2020-07-13 15:40:00,11.83,11.95,11.8,11.81,568272.0,10.8961,11.0066,10.8684,10.8776,568272.0
2020-07-13 15:50:00,11.8,11.84,11.76,11.79,910221.0,10.8684,10.9053,10.8316,10.8592,910221.0
2020-07-14 09:30:00,11.75,11.83,11.63,11.82,677854.0,10.8224,10.8961,10.7118,10.8868,677854.0
2020-07-14 09:40:00,11.81,11.93,11.74,11.9,465194.0,10.8776,10.9882,10.8132,10.9605,465194.0
2020-07-14 09:50:00,11.9,12.0,11.81,11.99,559809.0,10.9605,11.0526,10.8776,11.0434,559809.0
2020-07-14 10:00:00,11.99,12.01,11.77,11.78,442828.0,11.0434,11.0618,10.8408,10.85,442828.0
2020-07-14 10:10:00,11.78,11.9,11.78,11.89,642390.0,10.85,10.9605,10.85,10.9513,642390.0
2020-07-14 10:20:00,11.89,12.02,11.88,12.01,391240.0,10.9513,11.0711,10.9421,11.0618,391240.0
2020-07-14 10:30:00,12.02,12.1,12.01,12.07,324216.0,11.0711,11.1447,11.0618,11.1171,324216.0
2020-07-14 10:40:00,12.07,12.12,12.01,12.02,295404.0,11.1171,11.1632,11.0618,11.0711,295404.0
2020-07-14 10:50:00,12.02,12.12,12.01,12.09,281925.0,11.0711,11.1632,11.0618,11.1355,281925.0
2020-07-14 11:00:00,12.1,12.27,12.1,12.2,536261.0,11.1447,11.3013,11.1447,11.2368,536261.0
2020-07-14 11:10:00,12.2,12.24,12.17,12.23,281571.0,11.2368,11.2737,11.2092,11.2645,281571.0
2020-07-14 11:20:00,12.23,12.25,12.15,12.17,296897.0,11.2645,11.2829,11.1908,11.2092,296897.0
2020-07-14 11:30:00,12.17,12.27,12.16,12.19,288509.0,11.2092,11.3013,11.2,11.2276,288509.0
2020-07-14 11:40:00,12.19,12.32,12.18,12.32,472133.0,11.2276,11.3474,11.2184,11.3474,472133.0
2020-07-14 11:50:00,12.32,12.39,12.31,12.37,271037.0,11.3474,11.4118,11.3382,11.3934,271037.0
2020-07-14 12:00:00,12.38,12.4,12.29,12.3,348977.0,11.4026,11.4211,11.3197,11.329,348977.0
2020-07-14 12:10:00,12.3,12.33,12.26,12.3,178922.0,11.329,11.3566,11.2921,11.329,178922.0
2020-07-14 12:20:00,12.31,12.31,12.23,12.24,210790.0,11.3382,11.3382,11.2645,11.2737,210790.0
2020-07-14 12:30:00,12.25,12.28,12.22,12.24,231431.0,11.2829,11.3105,11.2553,11.2737,231431.0
2020-07-14 12:40:00,12.24,12.27,12.22,12.26,163608.0,11.2737,11.3013,11.2553,11.2921,163608.0
2020-07-14 12:50:00,12.26,12.26,12.18,12.21,279310.0,11.2921,11.2921,11.2184,11.2461,279310.0
2020-07-14 13:00:00,12.21,12.29,12.2,12.26,601080.0,11.2461,11.3197,11.2368,11.2921,601080.0
2020-07-14 13:10:00,12.26,12.27,12.2,12.22,224814.0,11.2921,11.3013,11.2368,11.2553,224814.0
2020-07-14 13:20:00,12.22,12.25,12.21,12.21,452264.0,11.2553,11.2829,11.2461,11.2461,452264.0
2020-07-14 13:30:00,12.21,12.22,12.16,12.21,179758.0,11.2461,11.2553,11.2,11.2461,179758.0
2020-07-14 13:40:00,12.2,12.26,12.19,12.25,156548.0,11.2368,11.2921,11.2276,11.2829,156548.0
2020-07-14 13:50:00,12.25,12.31,12.24,12.3,231755.0,11.2829,11.3382,11.2737,11.329,231755.0
2020-07-14 14:00:00,12.3,12.35,12.26,12.29,191324.0,11.329,11.375,11.2921,11.3197,191324.0
2020-07-14 14:10:00,12.29,12.34,12.28,12.33,143472.0,11.3197,11.3658,11.3105,11.3566,143472.0
2020-07-14 14:20:00,12.34,12.37,12.3,12.31,172404.0,11.3658,11.3934,11.329,11.3382,172404.0
2020-07-14 14:30:00,12.32,12.38,12.31,12.36,196942.0,11.3474,11.4026,11.3382,11.3842,196942.0
2020-07-14 14:40:00,12.36,12.4,12.33,12.34,192864.0,11.3842,11.4211,11.3566,11.3658,192864.0
2020-07-14 14:50:00,12.34,12.44,12.33,12.4,213274.0,11.3658,11.4579,11.3566,11.4211,213274.0
2020-07-14 15:00:00,12.4,12.45,12.39,12.42,309537.0,11.4211,11.4671,11.4118,11.4395,309537.0
2020-07-14 15:10:00,12.42,12.44,12.33,12.36,245374.0,11.4395,11.4579,11.3566,11.3842,245374.0
2020-07-14 15:20:00,12.37,12.4,12.36,12.38,235838.0,11.3934,11.4211,11.3842,11.4026,235838.0
2020-07-14 15:30:00,12.38,12.43,12.38,12.41,308958.0,11.4026,11.4487,11.4026,11.4303,308958.0
2020-07-14 15:40:00,12.41,12.49,12.39,12.48,709657.0,11.4303,11.504,11.4118,11.4947,709657.0
2020-07-14 15:50:00,12.48,12.54,12.45,12.49,1407925.0,11.4947,11.55,11.4671,11.504,1407925.0
2020-07-15 09:30:00,12.99,13.19,12.9,12.98,1576122.0,11.9645,12.1487,11.8816,11.9553,1576122.0
2020-07-15 09:40:00,12.98,13.05,12.83,12.99,732671.0,11.9553,12.0197,11.8171,11.9645,732671.0
2020-07-15 09:50:00,12.99,13.01,12.86,12.95,1035262.0,11.9645,11.9829,11.8447,11.9276,1035262.0
2020-07-15 10:00:00,12.95,12.96,12.78,12.88,579819.0,11.9276,11.9368,11.7711,11.8632,579819.0
2020-07-15 10:10:00,12.89,12.93,12.8,12.9,687601.0,11.8724,11.9092,11.7895,11.8816,687601.0
2020-07-15 10:20:00,12.9,12.95,12.85,12.91,579528.0,11.8816,11.9276,11.8355,11.8908,579528.0
2020-07-15 10:30:00,12.91,13.05,12.9,13.0,550545.0,11.8908,12.0197,11.8816,11.9737,550545.0
2020-07-15 10:40:00,13.0,13.07,12.97,12.98,567931.0,11.9737,12.0382,11.9461,11.9553,567931.0
2020-07-15 10:50:00,12.98,13.08,12.98,13.06,311975.0,11.9553,12.0474,11.9553,12.029,311975.0
2020-07-15 11:00:00,13.06,13.08,12.95,12.97,433339.0,12.029,12.0474,11.9276,11.9461,433339.0
2020-07-15 11:10:00,12.96,12.98,12.84,12.88,376756.0,11.9368,11.9553,11.8263,11.8632,376756.0
2020-07-15 11:20:00,12.88,12.89,12.77,12.82,403938.0,11.8632,11.8724,11.7618,11.8079,403938.0
2020-07-15 11:30:00,12.82,12.85,12.76,12.79,304186.0,11.8079,11.8355,11.7526,11.7803,304186.0
2020-07-15 11:40:00,12.79,12.81,12.76,12.79,297130.0,11.7803,11.7987,11.7526,11.7803,297130.0
2020-07-15 11:50:00,12.8,12.84,12.76,12.77,324321.0,11.7895,11.8263,11.7526,11.7618,324321.0
2020-07-15 12:00:00,12.77,12.83,12.73,12.82,361572.0,11.7618,11.8171,11.725,11.8079,361572.0
2020-07-15 12:10:00,12.81,12.81,12.75,12.78,315523.0,11.7987,11.7987,11.7434,11.7711,315523.0
2020-07-15 12:20:00,12.78,12.81,12.76,12.81,470903.0,11.7711,11.7987,11.7526,11.7987,470903.0
2020-07-15 12:30:00,12.81,12.85,12.79,12.83,403202.0,11.7987,11.8355,11.7803,11.8171,403202.0
2020-07-15 12:40:00,12.83,12.87,12.82,12.85,187293.0,11.8171,11.854,11.8079,11.8355,187293.0
2020-07-15 12:50:00,12.85,12.89,12.84,12.88,113652.0,11.8355,11.8724,11.8263,11.8632,113652.0
2020-07-15 13:00:00,12.88,12.95,12.87,12.94,264014.0,11.8632,11.9276,11.854,11.9184,264014.0
2020-07-15 13:10:00,12.94,12.95,12.91,12.93,147725.0,11.9184,11.9276,11.8908,11.9092,147725.0
2020-07-15 13:20:00,12.93,12.98,12.93,12.98,213316.0,11.9092,11.9553,11.9092,11.9553,213316.0
2020-07-15 13:30:00,12.98,12.99,12.96,12.96,187382.0,11.9553,11.9645,11.9368,11.9368,187382.0
2020-07-15 13:40:00,12.96,12.99,12.95,12.98,167775.0,11.9368,11.9645,11.9276,11.9553,167775.0
2020-07-15 13:50:00,12.98,12.98,12.94,12.98,215504.0,11.9553,11.9553,11.9184,11.9553,215504.0
2020-07-15 14:00:00,12.98,13.02,12.93,12.93,319991.0,11.9553,11.9921,11.9092,11.9092,319991.0
2020-07-15 14:10:00,12.93,12.93,12.89,12.91,190146.0,11.9092,11.9092,11.8724,11.8908,190146.0
2020-07-15 14:20:00,12.91,12.97,12.9,12.96,345872.0,11.8908,11.9461,11.8816,11.9368,345872.0
2020-07-15 14:30:00,12.96,13.02,12.96,13.02,291860.0,11.9368,11.9921,11.9368,11.9921,291860.0
2020-07-15 14:40:00,13.02,13.07,13.01,13.07,316766.0,11.9921,12.0382,11.9829,12.0382,316766.0
2020-07-15 14:50:00,13.07,13.09,12.98,12.98,216121.0,12.0382,12.0566,11.9553,11.9553,216121.0
2020-07-15 15:00:00,12.99,13.05,12.97,13.0,233286.0,11.9645,12.0197,11.9461,11.9737,233286.0
2020-07-15 15:10:00,12.99,13.03,12.97,12.99,265435.0,11.9645,12.0013,11.9461,11.9645,265435.0
2020-07-15 15:20:00,12.99,13.03,12.97,13.02,251825.0,11.9645,12.0013,11.9461,11.9921,251825.0
2020-07-15 15:30:00,13.02,13.06,12.99,13.0,357497.0,11.9921,12.029,11.9645,11.9737,357497.0
2020-07-15 15:40:00,13.0,13.1,12.98,13.08,656474.0,11.9737,12.0658,11.9553,12.0474,656474.0
2020-07-15 15:50:00,13.09,13.1,12.98,12.99,1003611.0,12.0566,12.0658,11.9553,11.9645,1003611.0
2020-07-16 09:30:00,12.83,12.86,12.73,12.77,580467.0,11.8171,11.8447,11.725,11.7618,580467.0
2020-07-16 09:40:00,12.77,12.87,12.68,12.83,416660.0,11.7618,11.854,11.679,11.8171,416660.0
2020-07-16 09:50:00,12.82,12.98,12.81,12.87,587514.0,11.8079,11.9553,11.7987,11.854,587514.0
2020-07-16 10:00:00,12.88,12.91,12.73,12.78,342143.0,11.8632,11.8908,11.725,11.7711,342143.0
2020-07-16 10:10:00,12.79,12.92,12.79,12.89,244147.0,11.7803,11.9,11.7803,11.8724,244147.0
2020-07-16 10:20:00,12.89,13.02,12.88,13.01,481953.0,11.8724,11.9921,11.8632,11.9829,481953.0
2020-07-16 10:30:00,13.01,13.12,13.0,13.11,574294.0,11.9829,12.0842,11.9737,12.075,574294.0
2020-07-16 10:40:00,13.1,13.23,13.1,13.22,566764.0,12.0658,12.1855,12.0658,12.1763,566764.0
2020-07-16 10:50:00,13.23,13.3,13.21,13.29,473618.0,12.1855,12.25,12.1671,12.2408,473618.0
2020-07-16 11:00:00,13.29,13.31,13.26,13.28,469129.0,12.2408,12.2592,12.2132,12.2316,469129.0
2020-07-16 11:10:00,13.27,13.36,13.27,13.35,379972.0,12.2224,12.3053,12.2224,12.2961,379972.0
2020-07-16 11:20:00,13.35,13.38,13.3,13.34,238045.0,12.2961,12.3237,12.25,12.2868,238045.0
2020-07-16 11:30:00,13.34,13.36,13.25,13.29,282099.0,12.2868,12.3053,12.204,12.2408,282099.0
2020-07-16 11:40:00,13.29,13.35,13.26,13.35,266760.0,12.2408,12.2961,12.2132,12.2961,266760.0
2020-07-16 11:50:00,13.35,13.38,13.32,13.33,258876.0,12.2961,12.3237,12.2684,12.2776,258876.0
2020-07-16 12:00:00,13.33,13.35,13.26,13.31,246031.0,12.2776,12.2961,12.2132,12.2592,246031.0
2020-07-16 12:10:00,13.31,13.31,13.19,13.21,262927.0,12.2592,12.2592,12.1487,12.1671,262927.0
2020-07-16 12:20:00,13.21,13.24,13.19,13.21,194323.0,12.1671,12.1947,12.1487,12.1671,194323.0
2020-07-16 12:30:00,13.21,13.22,13.17,13.21,151906.0,12.1671,12.1763,12.1303,12.1671,151906.0
2020-07-16 12:40:00,13.21,13.23,13.19,13.23,130412.0,12.1671,12.1855,12.1487,12.1855,130412.0
2020-07-16 12:50:00,13.23,13.23,13.14,13.17,230819.0,12.1855,12.1855,12.1026,12.1303,230819.0
2020-07-16 13:00:00,13.17,13.19,13.16,13.18,119519.0,12.1303,12.1487,12.1211,12.1395,119519.0
2020-07-16 13:10:00,13.19,13.26,13.18,13.25,123231.0,12.1487,12.2132,12.1395,12.204,123231.0
2020-07-16 13:20:00,13.24,13.28,13.21,13.28,195198.0,12.1947,12.2316,12.1671,12.2316,195198.0
2020-07-16 13:30:00,13.28,13.28,13.19,13.2,170214.0,12.2316,12.2316,12.1487,12.1579,170214.0
2020-07-16 13:40:00,13.2,13.24,13.18,13.23,168735.0,12.1579,12.1947,12.1395,12.1855,168735.0
2020-07-16 13:50:00,13.23,13.24,13.15,13.16,202826.0,12.1855,12.1947,12.1118,12.1211,202826.0
2020-07-16 14:00:00,13.17,13.21,13.15,13.19,200942.0,12.1303,12.1671,12.1118,12.1487,200942.0
2020-07-16 14:10:00,13.18,13.19,13.15,13.16,88503.0,12.1395,12.1487,12.1118,12.1211,88503.0
2020-07-16 14:20:00,13.15,13.17,13.14,13.16,199339.0,12.1118,12.1303,12.1026,12.1211,199339.0
2020-07-16 14:30:00,13.16,13.18,13.12,13.12,227804.0,12.1211,12.1395,12.0842,12.0842,227804.0
2020-07-16 14:40:00,13.12,13.15,13.05,13.05,240709.0,12.0842,12.1118,12.0197,12.0197,240709.0
2020-07-16 14:50:00,13.05,13.09,13.02,13.04,157613.0,12.0197,12.0566,11.9921,12.0105,157613.0
2020-07-16 15:00:00,13.04,13.04,13.0,13.04,222948.0,12.0105,12.0105,11.9737,12.0105,222948.0
2020-07-16 15:10:00,13.03,13.09,13.01,13.09,130585.0,12.0013,12.0566,11.9829,12.0566,130585.0
2020-07-16 15:20:00,13.09,13.14,13.06,13.13,215063.0,12.0566,12.1026,12.029,12.0934,215063.0
2020-07-16 15:30:00,13.13,13.14,13.09,13.13,434933.0,12.0934,12.1026,12.0566,12.0934,434933.0
2020-07-16 15:40:00,13.13,13.14,13.08,13.09,346240.0,12.0934,12.1026,12.0474,12.0566,346240.0
2020-07-16 15:50:00,13.09,13.12,13.07,13.1,562464.0,12.0566,12.0842,12.0382,12.0658,562464.0
2020-07-17 09:30:00,13.15,13.26,13.06,13.21,843191.0,12.1118,12.2132,12.029,12.1671,843191.0
2020-07-17 09:40:00,13.21,13.39,13.19,13.34,684904.0,12.1671,12.3329,12.1487,12.2868,684904.0
2020-07-17 09:50:00,13.34,13.44,13.3,13.33,515071.0,12.2868,12.379,12.25,12.2776,515071.0
2020-07-17 10:00:00,13.32,13.34,13.24,13.27,475667.0,12.2684,12.2868,12.1947,12.2224,475667.0
2020-07-17 10:10:00,13.27,13.29,13.2,13.21,249954.0,12.2224,12.2408,12.1579,12.1671,249954.0
2020-07-17 10:20:00,13.21,13.22,13.08,13.11,282703.0,12.1671,12.1763,12.0474,12.075,282703.0
2020-07-17 10:30:00,13.1,13.17,13.05,13.16,394384.0,12.0658,12.1303,12.0197,12.1211,394384.0
2020-07-17 10:40:00,13.15,13.22,13.13,13.21,265021.0,12.1118,12.1763,12.0934,12.1671,265021.0
2020-07-17 10:50:00,13.21,13.23,13.18,13.21,240073.0,12.1671,12.1855,12.1395,12.1671,240073.0
2020-07-17 11:00:00,13.21,13.22,13.05,13.13,550709.0,12.1671,12.1763,12.0197,12.0934,550709.0
2020-07-17 11:10:00,13.13,13.2,13.12,13.14,285209.0,12.0934,12.1579,12.0842,12.1026,285209.0
2020-07-17 11:20:00,13.15,13.18,13.1,13.1,220262.0,12.1118,12.1395,12.0658,12.0658,220262.0
2020-07-17 11:30:00,13.11,13.15,13.07,13.14,412444.0,12.075,12.1118,12.0382,12.1026,412444.0
2020-07-17 11:40:00,13.14,13.15,13.08,13.08,205111.0,12.1026,12.1118,12.0474,12.0474,205111.0
2020-07-17 11:50:00,13.08,13.14,13.05,13.09,190653.0,12.0474,12.1026,12.0197,12.0566,190653.0
2020-07-17 12:00:00,13.1,13.13,13.06,13.07,338563.0,12.0658,12.0934,12.029,12.0382,338563.0
2020-07-17 12:10:00,13.07,13.1,13.04,13.08,206921.0,12.0382,12.0658,12.0105,12.0474,206921.0
2020-07-17 12:20:00,13.08,13.15,13.07,13.13,204247.0,12.0474,12.1118,12.0382,12.0934,204247.0
2020-07-17 12:30:00,13.13,13.17,13.1,13.11,218376.0,12.0934,12.1303,12.0658,12.075,218376.0
2020-07-17 12:40:00,13.11,13.12,13.05,13.07,183976.0,12.075,12.0842,12.0197,12.0382,183976.0
2020-07-17 12:50:00,13.07,13.09,13.04,13.06,257911.0,12.0382,12.0566,12.0105,12.029,257911.0
2020-07-17 13:00:00,13.06,13.07,13.01,13.06,212653.0,12.029,12.0382,11.9829,12.029,212653.0
2020-07-17 13:10:00,13.06,13.11,13.03,13.08,271353.0,12.029,12.075,12.0013,12.0474,271353.0
2020-07-17 13:20:00,13.07,13.14,13.07,13.12,182985.0,12.0382,12.1026,12.0382,12.0842,182985.0
2020-07-17 13:30:00,13.12,13.13,13.04,13.05,169913.0,12.0842,12.0934,12.0105,12.0197,169913.0
2020-07-17 13:40:00,13.05,13.09,13.01,13.03,307875.0,12.0197,12.0566,11.9829,12.0013,307875.0
2020-07-17 13:50:00,13.03,13.03,13.0,13.03,190361.0,12.0013,12.0013,11.9737,12.0013,190361.0
2020-07-17 14:00:00,13.03,13.04,12.98,13.0,256788.0,12.0013,12.0105,11.9553,11.9737,256788.0
2020-07-17 14:10:00,13.0,13.01,12.96,13.01,212964.0,11.9737,11.9829,11.9368,11.9829,212964.0
2020-07-17 14:20:00,13.01,13.01,12.94,12.99,417034.0,11.9829,11.9829,11.9184,11.9645,417034.0
2020-07-17 14:30:00,13.0,13.05,12.99,13.04,326253.0,11.9737,12.0197,11.9645,12.0105,326253.0
2020-07-17 14:40:00,13.04,13.04,12.98,12.99,273854.0,12.0105,12.0105,11.9553,11.9645,273854.0
2020-07-17 14:50:00,13.0,13.02,12.98,13.0,213714.0,11.9737,11.9921,11.9553,11.9737,213714.0
2020-07-17 15:00:00,13.01,13.06,13.0,13.03,246852.0,11.9829,12.029,11.9737,12.0013,246852.0
2020-07-17 15:10:00,13.02,13.03,13.0,13.02,230641.0,11.9921,12.0013,11.9737,11.9921,230641.0
2020-07-17 15:20:00,13.02,13.08,13.01,13.05,290883.0,11.9921,12.0474,11.9829,12.0197,290883.0
2020-07-17 15:30:00,13.06,13.07,13.0,13.04,606703.0,12.029,12.0382,11.9737,12.0105,606703.0
2020-07-17 15:40:00,13.04,13.06,13.02,13.04,789571.0,12.0105,12.029,11.9921,12.0105,789571.0
2020-07-17 15:50:00,13.04,13.11,13.0,13.09,2102143.0,12.0105,12.075,11.9737,12.0566,2102143.0
2020-07-20 09:30:00,13.71,14.14,13.43,13.96,4066728.0,12.6276,13.0237,12.3697,12.8579,4066728.0
2020-07-20 09:40:00,13.96,14.05,13.73,13.83,1709904.0,12.8579,12.9408,12.6461,12.7382,1709904.0
2020-07-20 09:50:00,13.83,13.87,13.66,13.75,1297903.0,12.7382,12.775,12.5816,12.6645,1297903.0
2020-07-20 10:00:00,13.75,13.77,13.57,13.76,1036740.0,12.6645,12.6829,12.4987,12.6737,1036740.0
2020-07-20 10:10:00,13.75,13.79,13.56,13.6,737664.0,12.6645,12.7013,12.4895,12.5263,737664.0
2020-07-20 10:20:00,13.61,13.83,13.58,13.79,1105068.0,12.5355,12.7382,12.5079,12.7013,1105068.0
2020-07-20 10:30:00,13.79,13.96,13.78,13.96,934176.0,12.7013,12.8579,12.6921,12.8579,934176.0
2020-07-20 10:40:00,13.96,14.09,13.9,13.99,1047590.0,12.8579,12.9776,12.8026,12.8855,1047590.0
2020-07-20 10:50:00,13.98,14.03,13.91,14.0,583884.0,12.8763,12.9224,12.8118,12.8947,583884.0
2020-07-20 11:00:00,14.0,14.02,13.82,13.96,561851.0,12.8947,12.9132,12.729,12.8579,561851.0
2020-07-20 11:10:00,13.97,14.0,13.86,13.93,496383.0,12.8671,12.8947,12.7658,12.8303,496383.0
2020-07-20 11:20:00,13.93,13.94,13.81,13.87,501621.0,12.8303,12.8395,12.7197,12.775,501621.0
2020-07-20 11:30:00,13.87,13.91,13.79,13.84,396516.0,12.775,12.8118,12.7013,12.7474,396516.0
2020-07-20 11:40:00,13.84,13.93,13.77,13.93,470675.0,12.7474,12.8303,12.6829,12.8303,470675.0
2020-07-20 11:50:00,13.93,14.0,13.92,13.93,563244.0,12.8303,12.8947,12.8211,12.8303,563244.0
2020-07-20 12:00:00,13.93,13.95,13.86,13.89,234356.0,12.8303,12.8487,12.7658,12.7934,234356.0
2020-07-20 12:10:00,13.89,13.9,13.83,13.87,248869.0,12.7934,12.8026,12.7382,12.775,248869.0
2020-07-20 12:20:00,13.87,13.88,13.8,13.84,240793.0,12.775,12.7842,12.7105,12.7474,240793.0
2020-07-20 12:30:00,13.84,13.86,13.75,13.76,298114.0,12.7474,12.7658,12.6645,12.6737,298114.0
2020-07-20 12:40:00,13.76,13.77,13.7,13.76,384846.0,12.6737,12.6829,12.6184,12.6737,384846.0
2020-07-20 12:50:00,13.76,13.77,13.7,13.77,288929.0,12.6737,12.6829,12.6184,12.6829,288929.0
2020-07-20 13:00:00,13.77,13.8,13.68,13.69,277399.0,12.6829,12.7105,12.6,12.6092,277399.0
2020-07-20 13:10:00,13.68,13.75,13.67,13.71,209751.0,12.6,12.6645,12.5908,12.6276,209751.0
2020-07-20 13:20:00,13.72,13.73,13.64,13.65,221245.0,12.6368,12.6461,12.5632,12.5724,221245.0
2020-07-20 13:30:00,13.66,13.72,13.64,13.68,261714.0,12.5816,12.6368,12.5632,12.6,261714.0
2020-07-20 13:40:00,13.67,13.72,13.62,13.63,271953.0,12.5908,12.6368,12.5447,12.554,271953.0
2020-07-20 13:50:00,13.64,13.65,13.6,13.61,235096.0,12.5632,12.5724,12.5263,12.5355,235096.0
2020-07-20 14:00:00,13.61,13.61,13.48,13.5,533721.0,12.5355,12.5355,12.4158,12.4342,533721.0
2020-07-20 14:10:00,13.49,13.54,13.43,13.44,426189.0,12.425,12.4711,12.3697,12.379,426189.0
2020-07-20 14:20:00,13.44,13.48,13.4,13.45,356322.0,12.379,12.4158,12.3421,12.3882,356322.0
2020-07-20 14:30:00,13.45,13.49,13.42,13.45,325232.0,12.3882,12.425,12.3605,12.3882,325232.0
2020-07-20 14:40:00,13.45,13.51,13.44,13.5,312996.0,12.3882,12.4434,12.379,12.4342,312996.0
2020-07-20 14:50:00,13.5,13.56,13.48,13.48,431424.0,12.4342,12.4895,12.4158,12.4158,431424.0
2020-07-20 15:00:00,13.48,13.51,13.46,13.49,246815.0,12.4158,12.4434,12.3974,12.425,246815.0
2020-07-20 15:10:00,13.48,13.55,13.46,13.54,428667.0,12.4158,12.4803,12.3974,12.4711,428667.0
2020-07-20 15:20:00,13.54,13.55,13.5,13.53,363711.0,12.4711,12.4803,12.4342,12.4618,363711.0
2020-07-20 15:30:00,13.53,13.53,13.48,13.5,539316.0,12.4618,12.4618,12.4158,12.4342,539316.0
2020-07-20 15:40:00,13.5,13.53,13.42,13.48,774270.0,12.4342,12.4618,12.3605,12.4158,774270.0
2020-07-20 15:50:00,13.48,13.49,13.38,13.4,1636960.0,12.4158,12.425,12.3237,12.3421,1636960.0
2020-07-21 09:30:00,14.05,14.31,13.98,14.26,2242402.0,12.9408,13.1803,12.8763,13.1342,2242402.0
2020-07-21 09:40:00,14.27,14.56,14.25,14.56,2357058.0,13.1434,13.4105,13.125,13.4105,2357058.0
2020-07-21 09:50:00,14.56,14.74,14.48,14.73,1663261.0,13.4105,13.5763,13.3368,13.5671,1663261.0
2020-07-21 10:00:00,14.73,14.75,14.59,14.66,1169623.0,13.5671,13.5855,13.4382,13.5026,1169623.0
2020-07-21 10:10:00,14.65,14.74,14.53,14.56,973580.0,13.4934,13.5763,13.3829,13.4105,973580.0
2020-07-21 10:20:00,14.56,14.6,14.48,14.6,892516.0,13.4105,13.4474,13.3368,13.4474,892516.0
2020-07-21 10:30:00,14.6,14.83,14.6,14.79,1180458.0,13.4474,13.6592,13.4474,13.6224,1180458.0
2020-07-21 10:40:00,14.78,14.82,14.65,14.81,895153.0,13.6132,13.65,13.4934,13.6408,895153.0
2020-07-21 10:50:00,14.81,14.83,14.6,14.64,734960.0,13.6408,13.6592,13.4474,13.4842,734960.0
2020-07-21 11:00:00,14.63,14.76,14.6,14.76,854284.0,13.475,13.5947,13.4474,13.5947,854284.0
2020-07-21 11:10:00,14.75,14.9,14.72,14.87,752796.0,13.5855,13.7237,13.5579,13.6961,752796.0
2020-07-21 11:20:00,14.86,14.92,14.73,14.74,917759.0,13.6868,13.7421,13.5671,13.5763,917759.0
2020-07-21 11:30:00,14.74,14.8,14.68,14.76,650130.0,13.5763,13.6316,13.5211,13.5947,650130.0
2020-07-21 11:40:00,14.76,14.8,14.68,14.71,482654.0,13.5947,13.6316,13.5211,13.5487,482654.0
2020-07-21 11:50:00,14.7,14.72,14.61,14.66,445727.0,13.5395,13.5579,13.4566,13.5026,445727.0
2020-07-21 12:00:00,14.66,14.69,14.56,14.57,521355.0,13.5026,13.5303,13.4105,13.4197,521355.0
2020-07-21 12:10:00,14.57,14.57,14.47,14.51,522442.0,13.4197,13.4197,13.3276,13.3645,522442.0
2020-07-21 12:20:00,14.51,14.53,14.38,14.46,496668.0,13.3645,13.3829,13.2447,13.3184,496668.0
2020-07-21 12:30:00,14.45,14.58,14.44,14.58,574548.0,13.3092,13.429,13.3,13.429,574548.0
2020-07-21 12:40:00,14.57,14.64,14.55,14.63,359345.0,13.4197,13.4842,13.4013,13.475,359345.0
2020-07-21 12:50:00,14.63,14.64,14.55,14.62,535018.0,13.475,13.4842,13.4013,13.4658,535018.0
2020-07-21 13:00:00,14.62,14.63,14.57,14.57,249200.0,13.4658,13.475,13.4197,13.4197,249200.0
2020-07-21 13:10:00,14.58,14.65,14.56,14.63,316147.0,13.429,13.4934,13.4105,13.475,316147.0
2020-07-21 13:20:00,14.63,14.64,14.51,14.51,409977.0,13.475,13.4842,13.3645,13.3645,409977.0
2020-07-21 13:30:00,14.51,14.52,14.42,14.46,284787.0,13.3645,13.3737,13.2816,13.3184,284787.0
2020-07-21 13:40:00,14.47,14.56,14.46,14.54,329347.0,13.3276,13.4105,13.3184,13.3921,329347.0
2020-07-21 13:50:00,14.54,14.55,14.42,14.46,620433.0,13.3921,13.4013,13.2816,13.3184,620433.0
2020-07-21 14:00:00,14.46,14.54,14.41,14.43,488027.0,13.3184,13.3921,13.2724,13.2908,488027.0
2020-07-21 14:10:00,14.42,14.42,14.33,14.34,495128.0,13.2816,13.2816,13.1987,13.2079,495128.0
2020-07-21 14:20:00,14.34,14.4,14.31,14.35,362971.0,13.2079,13.2632,13.1803,13.2171,362971.0
2020-07-21 14:30:00,14.34,14.38,14.32,14.35,335948.0,13.2079,13.2447,13.1895,13.2171,335948.0
2020-07-21 14:40:00,14.35,14.39,14.34,14.38,343728.0,13.2171,13.254,13.2079,13.2447,343728.0
2020-07-21 14:50:00,14.38,14.44,14.36,14.44,665564.0,13.2447,13.3,13.2263,13.3,665564.0
2020-07-21 15:00:00,14.44,14.44,14.36,14.41,390878.0,13.3,13.3,13.2263,13.2724,390878.0
2020-07-21 15:10:00,14.4,14.41,14.23,14.24,751573.0,13.2632,13.2724,13.1066,13.1158,751573.0
2020-07-21 15:20:00,14.24,14.29,14.21,14.26,810780.0,13.1158,13.1618,13.0882,13.1342,810780.0
2020-07-21 15:30:00,14.27,14.28,14.21,14.26,705319.0,13.1434,13.1526,13.0882,13.1342,705319.0
2020-07-21 15:40:00,14.26,14.37,14.25,14.33,797133.0,13.1342,13.2355,13.125,13.1987,797133.0
2020-07-21 15:50:00,14.32,14.35,14.24,14.31,1867831.0,13.1895,13.2171,13.1158,13.1803,1867831.0
2020-07-22 09:30:00,14.14,14.21,13.88,14.17,1203621.0,13.0237,13.0882,12.7842,13.0513,1203621.0
2020-07-22 09:40:00,14.17,14.39,14.16,14.34,889628.0,13.0513,13.254,13.0421,13.2079,889628.0
2020-07-22 09:50:00,14.35,14.39,14.31,14.36,987759.0,13.2171,13.254,13.1803,13.2263,987759.0
2020-07-22 10:00:00,14.36,14.38,14.22,14.32,566405.0,13.2263,13.2447,13.0974,13.1895,566405.0
2020-07-22 10:10:00,14.31,14.32,14.12,14.22,461074.0,13.1803,13.1895,13.0053,13.0974,461074.0
2020-07-22 10:20:00,14.23,14.26,14.18,14.22,254632.0,13.1066,13.1342,13.0605,13.0974,254632.0
2020-07-22 10:30:00,14.21,14.3,14.2,14.27,336180.0,13.0882,13.1711,13.079,13.1434,336180.0
2020-07-22 10:40:00,14.27,14.34,14.22,14.24,436426.0,13.1434,13.2079,13.0974,13.1158,436426.0
2020-07-22 10:50:00,14.25,14.28,14.23,14.27,491195.0,13.125,13.1526,13.1066,13.1434,491195.0
2020-07-22 11:00:00,14.28,14.32,14.23,14.28,583495.0,13.1526,13.1895,13.1066,13.1526,583495.0
2020-07-22 11:10:00,14.28,14.28,14.17,14.2,569639.0,13.1526,13.1526,13.0513,13.079,569639.0
2020-07-22 11:20:00,14.2,14.23,14.17,14.21,260495.0,13.079,13.1066,13.0513,13.0882,260495.0
2020-07-22 11:30:00,14.21,14.23,14.18,14.21,499401.0,13.0882,13.1066,13.0605,13.0882,499401.0
2020-07-22 11:40:00,14.2,14.23,14.19,14.23,446223.0,13.079,13.1066,13.0697,13.1066,446223.0
2020-07-22 11:50:00,14.23,14.23,14.17,14.21,1032531.0,13.1066,13.1066,13.0513,13.0882,1032531.0
2020-07-22 12:00:00,14.22,14.24,14.19,14.2,356191.0,13.0974,13.1158,13.0697,13.079,356191.0
2020-07-22 12:10:00,14.2,14.25,14.19,14.21,270045.0,13.079,13.125,13.0697,13.0882,270045.0
2020-07-22 12:20:00,14.21,14.21,14.11,14.13,195356.0,13.0882,13.0882,12.9961,13.0145,195356.0
2020-07-22 12:30:00,14.13,14.22,14.12,14.19,233813.0,13.0145,13.0974,13.0053,13.0697,233813.0
2020-07-22 12:40:00,14.19,14.22,14.17,14.19,130778.0,13.0697,13.0974,13.0513,13.0697,130778.0
2020-07-22 12:50:00,14.18,14.21,14.17,14.18,131014.0,13.0605,13.0882,13.0513,13.0605,131014.0
2020-07-22 13:00:00,14.19,14.21,14.17,14.17,106618.0,13.0697,13.0882,13.0513,13.0513,106618.0
2020-07-22 13:10:00,14.18,14.18,14.12,14.13,161088.0,13.0605,13.0605,13.0053,13.0145,161088.0
2020-07-22 13:20:00,14.12,14.15,14.1,14.12,177014.0,13.0053,13.0329,12.9868,13.0053,177014.0
2020-07-22 13:30:00,14.12,14.16,14.12,14.14,110591.0,13.0053,13.0421,13.0053,13.0237,110591.0
2020-07-22 13:40:00,14.13,14.14,14.06,14.08,219171.0,13.0145,13.0237,12.95,12.9684,219171.0
2020-07-22 13:50:00,14.08,14.13,14.07,14.11,363930.0,12.9684,13.0145,12.9592,12.9961,363930.0
2020-07-22 14:00:00,14.11,14.15,14.1,14.12,259238.0,12.9961,13.0329,12.9868,13.0053,259238.0
2020-07-22 14:10:00,14.12,14.18,14.11,14.14,206848.0,13.0053,13.0605,12.9961,13.0237,206848.0
2020-07-22 14:20:00,14.14,14.15,14.11,14.15,151639.0,13.0237,13.0329,12.9961,13.0329,151639.0
2020-07-22 14:30:00,14.15,14.23,14.11,14.22,243315.0,13.0329,13.1066,12.9961,13.0974,243315.0
2020-07-22 14:40:00,14.21,14.24,14.19,14.21,264160.0,13.0882,13.1158,13.0697,13.0882,264160.0
2020-07-22 14:50:00,14.21,14.24,14.2,14.23,134891.0,13.0882,13.1158,13.079,13.1066,134891.0
2020-07-22 15:00:00,14.23,14.25,14.18,14.2,218080.0,13.1066,13.125,13.0605,13.079,218080.0
2020-07-22 15:10:00,14.2,14.22,14.17,14.17,231598.0,13.079,13.0974,13.0513,13.0513,231598.0
2020-07-22 15:20:00,14.18,14.19,14.14,14.18,221135.0,13.0605,13.0697,13.0237,13.0605,221135.0
2020-07-22 15:30:00,14.18,14.22,14.15,14.16,393321.0,13.0605,13.0974,13.0329,13.0421,393321.0
2020-07-22 15:40:00,14.16,14.23,14.13,14.22,612128.0,13.0421,13.1066,13.0145,13.0974,612128.0
2020-07-22 15:50:00,14.21,14.23,14.18,14.18,1769460.0,13.0882,13.1066,13.0605,13.0605,1769460.0
2020-07-23 09:30:00,13.95,14.15,13.94,14.0,774660.0,12.8487,13.0329,12.8395,12.8947,774660.0
2020-07-23 09:40:00,14.0,14.06,13.96,14.0,416788.0,12.8947,12.95,12.8579,12.8947,416788.0
2020-07-23 09:50:00,14.01,14.19,14.0,14.18,316330.0,12.904,13.0697,12.8947,13.0605,316330.0
2020-07-23 10:00:00,14.18,14.21,14.09,14.09,285139.0,13.0605,13.0882,12.9776,12.9776,285139.0
2020-07-23 10:10:00,14.09,14.16,14.04,14.12,295667.0,12.9776,13.0421,12.9316,13.0053,295667.0
2020-07-23 10:20:00,14.11,14.18,14.09,14.16,277728.0,12.9961,13.0605,12.9776,13.0421,277728.0
2020-07-23 10:30:00,14.17,14.2,14.13,14.2,243750.0,13.0513,13.079,13.0145,13.079,243750.0
2020-07-23 10:40:00,14.2,14.23,14.16,14.2,229462.0,13.079,13.1066,13.0421,13.079,229462.0
2020-07-23 10:50:00,14.19,14.24,14.17,14.18,180064.0,13.0697,13.1158,13.0513,13.0605,180064.0
2020-07-23 11:00:00,14.18,14.23,14.15,14.19,208303.0,13.0605,13.1066,13.0329,13.0697,208303.0
2020-07-23 11:10:00,14.2,14.22,14.16,14.17,159644.0,13.079,13.0974,13.0421,13.0513,159644.0
2020-07-23 11:20:00,14.18,14.22,14.14,14.16,361625.0,13.0605,13.0974,13.0237,13.0421,361625.0
2020-07-23 11:30:00,14.16,14.19,14.14,14.16,197024.0,13.0421,13.0697,13.0237,13.0421,197024.0
2020-07-23 11:40:00,14.15,14.19,14.14,14.17,153189.0,13.0329,13.0697,13.0237,13.0513,153189.0
2020-07-23 11:50:00,14.18,14.2,14.14,14.2,200407.0,13.0605,13.079,13.0237,13.079,200407.0
2020-07-23 12:00:00,14.19,14.27,14.19,14.25,914856.0,13.0697,13.1434,13.0697,13.125,914856.0
2020-07-23 12:10:00,14.25,14.31,14.24,14.3,377702.0,13.125,13.1803,13.1158,13.1711,377702.0
2020-07-23 12:20:00,14.31,14.39,14.3,14.37,407273.0,13.1803,13.254,13.1711,13.2355,407273.0
2020-07-23 12:30:00,14.38,14.43,14.37,14.41,521823.0,13.2447,13.2908,13.2355,13.2724,521823.0
2020-07-23 12:40:00,14.4,14.47,14.4,14.42,245196.0,13.2632,13.3276,13.2632,13.2816,245196.0
2020-07-23 12:50:00,14.41,14.44,14.36,14.37,409228.0,13.2724,13.3,13.2263,13.2355,409228.0
2020-07-23 13:00:00,14.37,14.46,14.36,14.44,363459.0,13.2355,13.3184,13.2263,13.3,363459.0
2020-07-23 13:10:00,14.44,14.45,14.41,14.43,218727.0,13.3,13.3092,13.2724,13.2908,218727.0
2020-07-23 13:20:00,14.44,14.47,14.42,14.46,253267.0,13.3,13.3276,13.2816,13.3184,253267.0
2020-07-23 13:30:00,14.47,14.51,14.44,14.5,536779.0,13.3276,13.3645,13.3,13.3553,536779.0
2020-07-23 13:40:00,14.49,14.52,14.46,14.49,335737.0,13.3461,13.3737,13.3184,13.3461,335737.0
2020-07-23 13:50:00,14.49,14.51,14.42,14.44,409350.0,13.3461,13.3645,13.2816,13.3,409350.0
2020-07-23 14:00:00,14.43,14.5,14.43,14.43,468648.0,13.2908,13.3553,13.2908,13.2908,468648.0
2020-07-23 14:10:00,14.44,14.49,14.41,14.46,949403.0,13.3,13.3461,13.2724,13.3184,949403.0
2020-07-23 14:20:00,14.46,14.5,14.44,14.49,235668.0,13.3184,13.3553,13.3,13.3461,235668.0
2020-07-23 14:30:00,14.48,14.52,14.44,14.49,207106.0,13.3368,13.3737,13.3,13.3461,207106.0
2020-07-23 14:40:00,14.5,14.53,14.48,14.52,275925.0,13.3553,13.3829,13.3368,13.3737,275925.0
2020-07-23 14:50:00,14.51,14.63,14.51,14.6,447460.0,13.3645,13.475,13.3645,13.4474,447460.0
2020-07-23 15:00:00,14.6,14.62,14.58,14.62,370384.0,13.4474,13.4658,13.429,13.4658,370384.0
2020-07-23 15:10:00,14.61,14.62,14.58,14.59,366816.0,13.4566,13.4658,13.429,13.4382,366816.0
2020-07-23 15:20:00,14.59,14.6,14.55,14.58,601902.0,13.4382,13.4474,13.4013,13.429,601902.0
2020-07-23 15:30:00,14.58,14.62,14.55,14.6,1046406.0,13.429,13.4658,13.4013,13.4474,1046406.0
2020-07-23 15:40:00,14.6,14.65,14.58,14.64,601574.0,13.4474,13.4934,13.429,13.4842,601574.0
2020-07-23 15:50:00,14.64,14.77,14.64,14.75,2596363.0,13.4842,13.604,13.4842,13.5855,2596363.0
2020-07-24 09:30:00,14.66,14.91,14.62,14.82,1561697.0,13.5026,13.7329,13.4658,13.65,1561697.0
2020-07-24 09:40:00,14.81,14.85,14.63,14.74,1258537.0,13.6408,13.6776,13.475,13.5763,1258537.0
2020-07-24 09:50:00,14.75,14.77,14.65,14.66,761389.0,13.5855,13.604,13.4934,13.5026,761389.0
2020-07-24 10:00:00,14.67,14.84,14.65,14.79,554496.0,13.5118,13.6684,13.4934,13.6224,554496.0
2020-07-24 10:10:00,14.8,14.83,14.69,14.78,490671.0,13.6316,13.6592,13.5303,13.6132,490671.0
2020-07-24 10:20:00,14.77,14.87,14.73,14.8,925040.0,13.604,13.6961,13.5671,13.6316,925040.0
2020-07-24 10:30:00,14.8,14.85,14.76,14.8,574044.0,13.6316,13.6776,13.5947,13.6316,574044.0
2020-07-24 10:40:00,14.8,14.85,14.77,14.84,701446.0,13.6316,13.6776,13.604,13.6684,701446.0
2020-07-24 10:50:00,14.84,14.85,14.73,14.77,725034.0,13.6684,13.6776,13.5671,13.604,725034.0
2020-07-24 11:00:00,14.77,14.82,14.68,14.71,555628.0,13.604,13.65,13.5211,13.5487,555628.0
2020-07-24 11:10:00,14.71,14.74,14.68,14.69,499288.0,13.5487,13.5763,13.5211,13.5303,499288.0
2020-07-24 11:20:00,14.68,14.69,14.58,14.61,690623.0,13.5211,13.5303,13.429,13.4566,690623.0
2020-07-24 11:30:00,14.61,14.67,14.57,14.67,789216.0,13.4566,13.5118,13.4197,13.5118,789216.0
2020-07-24 11:40:00,14.67,14.7,14.63,14.69,425597.0,13.5118,13.5395,13.475,13.5303,425597.0
2020-07-24 11:50:00,14.69,14.71,14.63,14.66,314968.0,13.5303,13.5487,13.475,13.5026,314968.0
2020-07-24 12:00:00,14.66,14.73,14.65,14.69,502083.0,13.5026,13.5671,13.4934,13.5303,502083.0
2020-07-24 12:10:00,14.69,14.73,14.67,14.7,206074.0,13.5303,13.5671,13.5118,13.5395,206074.0
2020-07-24 12:20:00,14.7,14.73,14.67,14.68,410222.0,13.5395,13.5671,13.5118,13.5211,410222.0
2020-07-24 12:30:00,14.68,14.7,14.65,14.7,223187.0,13.5211,13.5395,13.4934,13.5395,223187.0
2020-07-24 12:40:00,14.69,14.71,14.67,14.68,209842.0,13.5303,13.5487,13.5118,13.5211,209842.0
2020-07-24 12:50:00,14.68,14.71,14.67,14.7,439963.0,13.5211,13.5487,13.5118,13.5395,439963.0
2020-07-24 13:00:00,14.7,14.72,14.62,14.66,271497.0,13.5395,13.5579,13.4658,13.5026,271497.0
2020-07-24 13:10:00,14.66,14.69,14.64,14.66,325572.0,13.5026,13.5303,13.4842,13.5026,325572.0
2020-07-24 13:20:00,14.66,14.66,14.59,14.61,213812.0,13.5026,13.5026,13.4382,13.4566,213812.0
2020-07-24 13:30:00,14.61,14.63,14.6,14.63,351568.0,13.4566,13.475,13.4474,13.475,351568.0
2020-07-24 13:40:00,14.63,14.65,14.62,14.65,178459.0,13.475,13.4934,13.4658,13.4934,178459.0
2020-07-24 13:50:00,14.65,14.67,14.62,14.66,292244.0,13.4934,13.5118,13.4658,13.5026,292244.0
2020-07-24 14:00:00,14.66,14.69,14.65,14.69,368599.0,13.5026,13.5303,13.4934,13.5303,368599.0
2020-07-24 14:10:00,14.69,14.69,14.63,14.66,482207.0,13.5303,13.5303,13.475,13.5026,482207.0
2020-07-24 14:20:00,14.66,14.68,14.63,14.66,241093.0,13.5026,13.5211,13.475,13.5026,241093.0
2020-07-24 14:30:00,14.67,14.68,14.65,14.67,177701.0,13.5118,13.5211,13.4934,13.5118,177701.0
2020-07-24 14:40:00,14.67,14.71,14.67,14.68,289272.0,13.5118,13.5487,13.5118,13.5211,289272.0
2020-07-24 14:50:00,14.69,14.74,14.68,14.7,368265.0,13.5303,13.5763,13.5211,13.5395,368265.0
2020-07-24 15:00:00,14.71,14.73,14.68,14.73,147195.0,13.5487,13.5671,13.5211,13.5671,147195.0
2020-07-24 15:10:00,14.73,14.74,14.66,14.67,444769.0,13.5671,13.5763,13.5026,13.5118,444769.0
2020-07-24 15:20:00,14.67,14.71,14.65,14.67,599350.0,13.5118,13.5487,13.4934,13.5118,599350.0
2020-07-24 15:30:00,14.66,14.76,14.65,14.74,552368.0,13.5026,13.5947,13.4934,13.5763,552368.0
2020-07-24 15:40:00,14.75,14.75,14.67,14.71,495411.0,13.5855,13.5855,13.5118,13.5487,495411.0
2020-07-24 15:50:00,14.7,14.75,14.67,14.71,1707289.0,13.5395,13.5855,13.5118,13.5487,1707289.0
2020-07-27 09:30:00,14.7,14.71,14.48,14.49,1471247.0,13.5395,13.5487,13.3368,13.3461,1471247.0
2020-07-27 09:40:00,14.49,14.69,14.48,14.65,519767.0,13.3461,13.5303,13.3368,13.4934,519767.0
2020-07-27 09:50:00,14.65,14.75,14.64,14.69,532331.0,13.4934,13.5855,13.4842,13.5303,532331.0
2020-07-27 10:00:00,14.69,14.71,14.61,14.71,532515.0,13.5303,13.5487,13.4566,13.5487,532515.0
2020-07-27 10:10:00,14.7,14.8,14.67,14.79,533963.0,13.5395,13.6316,13.5118,13.6224,533963.0
2020-07-27 10:20:00,14.79,14.84,14.75,14.84,411799.0,13.6224,13.6684,13.5855,13.6684,411799.0
2020-07-27 10:30:00,14.83,14.85,14.79,14.83,188873.0,13.6592,13.6776,13.6224,13.6592,188873.0
2020-07-27 10:40:00,14.83,14.83,14.77,14.8,362030.0,13.6592,13.6592,13.604,13.6316,362030.0
2020-07-27 10:50:00,14.81,14.82,14.73,14.74,286601.0,13.6408,13.65,13.5671,13.5763,286601.0
2020-07-27 11:00:00,14.74,14.74,14.65,14.72,241625.0,13.5763,13.5763,13.4934,13.5579,241625.0
2020-07-27 11:10:00,14.71,14.73,14.67,14.68,300076.0,13.5487,13.5671,13.5118,13.5211,300076.0
2020-07-27 11:20:00,14.68,14.7,14.66,14.68,233528.0,13.5211,13.5395,13.5026,13.5211,233528.0
2020-07-27 11:30:00,14.68,14.71,14.61,14.64,339606.0,13.5211,13.5487,13.4566,13.4842,339606.0
2020-07-27 11:40:00,14.64,14.68,14.62,14.65,221802.0,13.4842,13.5211,13.4658,13.4934,221802.0
2020-07-27 11:50:00,14.65,14.67,14.63,14.66,250543.0,13.4934,13.5118,13.475,13.5026,250543.0
2020-07-27 12:00:00,14.66,14.7,14.63,14.69,246234.0,13.5026,13.5395,13.475,13.5303,246234.0
2020-07-27 12:10:00,14.7,14.7,14.65,14.69,121026.0,13.5395,13.5395,13.4934,13.5303,121026.0
2020-07-27 12:20:00,14.69,14.79,14.68,14.79,651659.0,13.5303,13.6224,13.5211,13.6224,651659.0
2020-07-27 12:30:00,14.79,14.79,14.72,14.72,350160.0,13.6224,13.6224,13.5579,13.5579,350160.0
2020-07-27 12:40:00,14.73,14.76,14.72,14.76,136311.0,13.5671,13.5947,13.5579,13.5947,136311.0
2020-07-27 12:50:00,14.76,14.77,14.73,14.74,269481.0,13.5947,13.604,13.5671,13.5763,269481.0
2020-07-27 13:00:00,14.74,14.75,14.69,14.71,102461.0,13.5763,13.5855,13.5303,13.5487,102461.0
2020-07-27 13:10:00,14.71,14.75,14.7,14.73,217277.0,13.5487,13.5855,13.5395,13.5671,217277.0
2020-07-27 13:20:00,14.73,14.76,14.71,14.76,226424.0,13.5671,13.5947,13.5487,13.5947,226424.0
2020-07-27 13:30:00,14.75,14.78,14.74,14.77,150121.0,13.5855,13.6132,13.5763,13.604,150121.0
2020-07-27 13:40:00,14.77,14.78,14.73,14.77,161818.0,13.604,13.6132,13.5671,13.604,161818.0
2020-07-27 13:50:00,14.77,14.81,14.76,14.8,226787.0,13.604,13.6408,13.5947,13.6316,226787.0
2020-07-27 14:00:00,14.8,14.81,14.77,14.81,210619.0,13.6316,13.6408,13.604,13.6408,210619.0
2020-07-27 14:10:00,14.81,14.81,14.78,14.79,269008.0,13.6408,13.6408,13.6132,13.6224,269008.0
2020-07-27 14:20:00,14.79,14.84,14.79,14.82,175752.0,13.6224,13.6684,13.6224,13.65,175752.0
2020-07-27 14:30:00,14.82,14.87,14.81,14.87,274652.0,13.65,13.6961,13.6408,13.6961,274652.0
2020-07-27 14:40:00,14.86,14.87,14.83,14.86,248295.0,13.6868,13.6961,13.6592,13.6868,248295.0
2020-07-27 14:50:00,14.86,14.86,14.77,14.81,390563.0,13.6868,13.6868,13.604,13.6408,390563.0
2020-07-27 15:00:00,14.81,14.81,14.77,14.81,242013.0,13.6408,13.6408,13.604,13.6408,242013.0
2020-07-27 15:10:00,14.81,14.81,14.77,14.81,189541.0,13.6408,13.6408,13.604,13.6408,189541.0
2020-07-27 15:20:00,14.81,14.86,14.8,14.83,803958.0,13.6408,13.6868,13.6316,13.6592,803958.0
2020-07-27 15:30:00,14.83,14.87,14.81,14.84,460979.0,13.6592,13.6961,13.6408,13.6684,460979.0
2020-07-27 15:40:00,14.84,14.87,14.83,14.86,365690.0,13.6684,13.6961,13.6592,13.6868,365690.0
2020-07-27 15:50:00,14.86,14.93,14.84,14.91,714525.0,13.6868,13.7513,13.6684,13.7329,714525.0
2020-07-28 09:30:00,14.8,14.9,14.74,14.81,935722.0,13.6316,13.7237,13.5763,13.6408,935722.0
2020-07-28 09:40:00,14.81,14.86,14.77,14.83,457767.0,13.6408,13.6868,13.604,13.6592,457767.0
2020-07-28 09:50:00,14.83,14.83,14.71,14.74,519301.0,13.6592,13.6592,13.5487,13.5763,519301.0
2020-07-28 10:00:00,14.74,14.86,14.73,14.84,379020.0,13.5763,13.6868,13.5671,13.6684,379020.0
2020-07-28 10:10:00,14.84,14.97,14.81,14.96,397933.0,13.6684,13.7882,13.6408,13.779,397933.0
2020-07-28 10:20:00,14.97,14.98,14.89,14.92,441823.0,13.7882,13.7974,13.7145,13.7421,441823.0
2020-07-28 10:30:00,14.92,14.94,14.88,14.94,271535.0,13.7421,13.7605,13.7053,13.7605,271535.0
2020-07-28 10:40:00,14.94,14.94,14.9,14.92,273954.0,13.7605,13.7605,13.7237,13.7421,273954.0
2020-07-28 10:50:00,14.92,14.99,14.9,14.94,239302.0,13.7421,13.8066,13.7237,13.7605,239302.0
2020-07-28 11:00:00,14.94,14.96,14.84,14.88,261250.0,13.7605,13.779,13.6684,13.7053,261250.0
2020-07-28 11:10:00,14.88,14.92,14.82,14.83,176487.0,13.7053,13.7421,13.65,13.6592,176487.0
2020-07-28 11:20:00,14.84,14.84,14.75,14.77,341858.0,13.6684,13.6684,13.5855,13.604,341858.0
2020-07-28 11:30:00,14.76,14.85,14.71,14.82,554031.0,13.5947,13.6776,13.5487,13.65,554031.0
2020-07-28 11:40:00,14.82,14.83,14.76,14.81,236976.0,13.65,13.6592,13.5947,13.6408,236976.0
2020-07-28 11:50:00,14.82,14.82,14.78,14.8,154062.0,13.65,13.65,13.6132,13.6316,154062.0
2020-07-28 12:00:00,14.79,14.81,14.71,14.73,160398.0,13.6224,13.6408,13.5487,13.5671,160398.0
2020-07-28 12:10:00,14.73,14.74,14.65,14.68,349822.0,13.5671,13.5763,13.4934,13.5211,349822.0
2020-07-28 12:20:00,14.68,14.7,14.64,14.67,269495.0,13.5211,13.5395,13.4842,13.5118,269495.0
2020-07-28 12:30:00,14.66,14.73,14.65,14.71,262106.0,13.5026,13.5671,13.4934,13.5487,262106.0
2020-07-28 12:40:00,14.71,14.72,14.67,14.7,208119.0,13.5487,13.5579,13.5118,13.5395,208119.0
2020-07-28 12:50:00,14.7,14.75,14.69,14.75,315767.0,13.5395,13.5855,13.5303,13.5855,315767.0
2020-07-28 13:00:00,14.75,14.77,14.73,14.76,216402.0,13.5855,13.604,13.5671,13.5947,216402.0
2020-07-28 13:10:00,14.76,14.76,14.71,14.75,276139.0,13.5947,13.5947,13.5487,13.5855,276139.0
2020-07-28 13:20:00,14.75,14.76,14.71,14.74,453513.0,13.5855,13.5947,13.5487,13.5763,453513.0
2020-07-28 13:30:00,14.75,14.76,14.73,14.75,166452.0,13.5855,13.5947,13.5671,13.5855,166452.0
2020-07-28 13:40:00,14.75,14.76,14.7,14.71,342133.0,13.5855,13.5947,13.5395,13.5487,342133.0
2020-07-28 13:50:00,14.71,14.73,14.7,14.73,203159.0,13.5487,13.5671,13.5395,13.5671,203159.0
2020-07-28 14:00:00,14.73,14.8,14.72,14.78,203471.0,13.5671,13.6316,13.5579,13.6132,203471.0
2020-07-28 14:10:00,14.78,14.81,14.77,14.79,174802.0,13.6132,13.6408,13.604,13.6224,174802.0
2020-07-28 14:20:00,14.79,14.8,14.75,14.77,300993.0,13.6224,13.6316,13.5855,13.604,300993.0
2020-07-28 14:30:00,14.78,14.78,14.7,14.73,125467.0,13.6132,13.6132,13.5395,13.5671,125467.0
2020-07-28 14:40:00,14.73,14.76,14.71,14.75,358568.0,13.5671,13.5947,13.5487,13.5855,358568.0
2020-07-28 14:50:00,14.75,14.78,14.74,14.76,233645.0,13.5855,13.6132,13.5763,13.5947,233645.0
2020-07-28 15:00:00,14.76,14.76,14.67,14.69,220488.0,13.5947,13.5947,13.5118,13.5303,220488.0
2020-07-28 15:10:00,14.69,14.71,14.68,14.71,322911.0,13.5303,13.5487,13.5211,13.5487,322911.0
2020-07-28 15:20:00,14.71,14.71,14.65,14.67,371104.0,13.5487,13.5487,13.4934,13.5118,371104.0
2020-07-28 15:30:00,14.67,14.71,14.58,14.6,483327.0,13.5118,13.5487,13.429,13.4474,483327.0
2020-07-28 15:40:00,14.6,14.63,14.58,14.6,458982.0,13.4474,13.475,13.429,13.4474,458982.0
2020-07-28 15:50:00,14.61,14.67,14.59,14.66,1312053.0,13.4566,13.5118,13.4382,13.5026,1312053.0
2020-07-29 09:30:00,14.63,14.83,14.62,14.73,585283.0,13.475,13.6592,13.4658,13.5671,585283.0
2020-07-29 09:40:00,14.73,14.77,14.66,14.74,402090.0,13.5671,13.604,13.5026,13.5763,402090.0
2020-07-29 09:50:00,14.74,14.91,14.73,14.79,459848.0,13.5763,13.7329,13.5671,13.6224,459848.0
2020-07-29 10:00:00,14.79,14.82,14.74,14.78,712917.0,13.6224,13.65,13.5763,13.6132,712917.0
2020-07-29 10:10:00,14.78,14.83,14.77,14.81,257472.0,13.6132,13.6592,13.604,13.6408,257472.0
2020-07-29 10:20:00,14.81,14.85,14.78,14.81,338874.0,13.6408,13.6776,13.6132,13.6408,338874.0
2020-07-29 10:30:00,14.81,14.91,14.81,14.85,436304.0,13.6408,13.7329,13.6408,13.6776,436304.0
2020-07-29 10:40:00,14.85,14.89,14.83,14.87,171484.0,13.6776,13.7145,13.6592,13.6961,171484.0
2020-07-29 10:50:00,14.87,14.89,14.83,14.86,161283.0,13.6961,13.7145,13.6592,13.6868,161283.0
2020-07-29 11:00:00,14.86,14.88,14.84,14.87,193764.0,13.6868,13.7053,13.6684,13.6961,193764.0
2020-07-29 11:10:00,14.87,14.91,14.83,14.88,216267.0,13.6961,13.7329,13.6592,13.7053,216267.0
2020-07-29 11:20:00,14.88,14.94,14.85,14.92,252362.0,13.7053,13.7605,13.6776,13.7421,252362.0
2020-07-29 11:30:00,14.92,14.94,14.88,14.89,186411.0,13.7421,13.7605,13.7053,13.7145,186411.0
2020-07-29 11:40:00,14.89,14.9,14.86,14.88,137490.0,13.7145,13.7237,13.6868,13.7053,137490.0
2020-07-29 11:50:00,14.88,14.91,14.86,14.88,141644.0,13.7053,13.7329,13.6868,13.7053,141644.0
2020-07-29 12:00:00,14.87,14.93,14.87,14.91,154595.0,13.6961,13.7513,13.6961,13.7329,154595.0
2020-07-29 12:10:00,14.9,14.93,14.88,14.93,232848.0,13.7237,13.7513,13.7053,13.7513,232848.0
2020-07-29 12:20:00,14.93,14.96,14.89,14.9,212112.0,13.7513,13.779,13.7145,13.7237,212112.0
2020-07-29 12:30:00,14.9,14.93,14.88,14.92,95476.0,13.7237,13.7513,13.7053,13.7421,95476.0
2020-07-29 12:40:00,14.92,14.93,14.9,14.91,63749.0,13.7421,13.7513,13.7237,13.7329,63749.0
2020-07-29 12:50:00,14.91,14.91,14.85,14.86,156405.0,13.7329,13.7329,13.6776,13.6868,156405.0
2020-07-29 13:00:00,14.86,14.88,14.81,14.87,375322.0,13.6868,13.7053,13.6408,13.6961,375322.0
2020-07-29 13:10:00,14.87,14.91,14.86,14.89,96367.0,13.6961,13.7329,13.6868,13.7145,96367.0
2020-07-29 13:20:00,14.89,14.9,14.88,14.89,156981.0,13.7145,13.7237,13.7053,13.7145,156981.0
2020-07-29 13:30:00,14.89,14.9,14.86,14.88,146623.0,13.7145,13.7237,13.6868,13.7053,146623.0
2020-07-29 13:40:00,14.88,14.92,14.86,14.91,100672.0,13.7053,13.7421,13.6868,13.7329,100672.0
2020-07-29 13:50:00,14.91,14.92,14.88,14.89,86117.0,13.7329,13.7421,13.7053,13.7145,86117.0
2020-07-29 14:00:00,14.89,14.94,14.87,14.9,263720.0,13.7145,13.7605,13.6961,13.7237,263720.0
2020-07-29 14:10:00,14.9,14.92,14.88,14.9,196925.0,13.7237,13.7421,13.7053,13.7237,196925.0
2020-07-29 14:20:00,14.9,14.91,14.86,14.9,79799.0,13.7237,13.7329,13.6868,13.7237,79799.0
2020-07-29 14:30:00,14.9,14.93,14.89,14.91,194850.0,13.7237,13.7513,13.7145,13.7329,194850.0
2020-07-29 14:40:00,14.92,14.97,14.9,14.96,192643.0,13.7421,13.7882,13.7237,13.779,192643.0
2020-07-29 14:50:00,14.96,14.97,14.92,14.94,191031.0,13.779,13.7882,13.7421,13.7605,191031.0
2020-07-29 15:00:00,14.94,14.94,14.89,14.92,173868.0,13.7605,13.7605,13.7145,13.7421,173868.0
2020-07-29 15:10:00,14.92,14.99,14.91,14.99,324625.0,13.7421,13.8066,13.7329,13.8066,324625.0
2020-07-29 15:20:00,14.99,15.03,14.96,15.01,488058.0,13.8066,13.8434,13.779,13.825,488058.0
2020-07-29 15:30:00,15.01,15.08,15.0,15.05,431881.0,13.825,13.8895,13.8158,13.8618,431881.0
2020-07-29 15:40:00,15.06,15.09,15.03,15.03,544083.0,13.8711,13.8987,13.8434,13.8434,544083.0
2020-07-29 15:50:00,15.03,15.11,14.99,15.07,1349575.0,13.8434,13.9171,13.8066,13.8803,1349575.0
2020-07-30 09:30:00,14.78,14.82,14.62,14.76,1123370.0,13.6132,13.65,13.4658,13.5947,1123370.0
2020-07-30 09:40:00,14.76,14.84,14.73,14.79,505774.0,13.5947,13.6684,13.5671,13.6224,505774.0
2020-07-30 09:50:00,14.78,14.78,14.68,14.73,851896.0,13.6132,13.6132,13.5211,13.5671,851896.0
2020-07-30 10:00:00,14.72,14.76,14.66,14.72,593529.0,13.5579,13.5947,13.5026,13.5579,593529.0
2020-07-30 10:10:00,14.73,14.77,14.67,14.71,359409.0,13.5671,13.604,13.5118,13.5487,359409.0
2020-07-30 10:20:00,14.71,14.74,14.63,14.74,360589.0,13.5487,13.5763,13.475,13.5763,360589.0
2020-07-30 10:30:00,14.73,14.74,14.63,14.66,454789.0,13.5671,13.5763,13.475,13.5026,454789.0
2020-07-30 10:40:00,14.66,14.69,14.61,14.62,372281.0,13.5026,13.5303,13.4566,13.4658,372281.0
2020-07-30 10:50:00,14.62,14.69,14.6,14.68,276543.0,13.4658,13.5303,13.4474,13.5211,276543.0
2020-07-30 11:00:00,14.68,14.72,14.67,14.69,251131.0,13.5211,13.5579,13.5118,13.5303,251131.0
2020-07-30 11:10:00,14.69,14.73,14.67,14.71,188457.0,13.5303,13.5671,13.5118,13.5487,188457.0
2020-07-30 11:20:00,14.71,14.71,14.6,14.62,469693.0,13.5487,13.5487,13.4474,13.4658,469693.0
2020-07-30 11:30:00,14.62,14.71,14.6,14.7,399284.0,13.4658,13.5487,13.4474,13.5395,399284.0
2020-07-30 11:40:00,14.69,14.72,14.66,14.67,215270.0,13.5303,13.5579,13.5026,13.5118,215270.0
2020-07-30 11:50:00,14.67,14.7,14.66,14.7,137348.0,13.5118,13.5395,13.5026,13.5395,137348.0
2020-07-30 12:00:00,14.7,14.73,14.67,14.73,204337.0,13.5395,13.5671,13.5118,13.5671,204337.0
2020-07-30 12:10:00,14.72,14.77,14.7,14.74,216989.0,13.5579,13.604,13.5395,13.5763,216989.0
2020-07-30 12:20:00,14.73,14.74,14.66,14.68,172090.0,13.5671,13.5763,13.5026,13.5211,172090.0
2020-07-30 12:30:00,14.68,14.72,14.68,14.7,104418.0,13.5211,13.5579,13.5211,13.5395,104418.0
2020-07-30 12:40:00,14.7,14.73,14.67,14.69,156143.0,13.5395,13.5671,13.5118,13.5303,156143.0
2020-07-30 12:50:00,14.69,14.78,14.69,14.72,254041.0,13.5303,13.6132,13.5303,13.5579,254041.0
2020-07-30 13:00:00,14.72,14.78,14.72,14.76,115334.0,13.5579,13.6132,13.5579,13.5947,115334.0
2020-07-30 13:10:00,14.76,14.77,14.73,14.76,118798.0,13.5947,13.604,13.5671,13.5947,118798.0
2020-07-30 13:20:00,14.76,14.76,14.72,14.72,103831.0,13.5947,13.5947,13.5579,13.5579,103831.0
2020-07-30 13:30:00,14.73,14.75,14.71,14.73,122444.0,13.5671,13.5855,13.5487,13.5671,122444.0
2020-07-30 13:40:00,14.72,14.73,14.65,14.65,332233.0,13.5579,13.5671,13.4934,13.4934,332233.0
2020-07-30 13:50:00,14.65,14.67,14.63,14.64,418556.0,13.4934,13.5118,13.475,13.4842,418556.0
2020-07-30 14:00:00,14.63,14.72,14.63,14.72,322467.0,13.475,13.5579,13.475,13.5579,322467.0
2020-07-30 14:10:00,14.71,14.73,14.66,14.67,192964.0,13.5487,13.5671,13.5026,13.5118,192964.0
2020-07-30 14:20:00,14.67,14.72,14.65,14.7,181409.0,13.5118,13.5579,13.4934,13.5395,181409.0
2020-07-30 14:30:00,14.7,14.73,14.68,14.69,115509.0,13.5395,13.5671,13.5211,13.5303,115509.0
2020-07-30 14:40:00,14.69,14.71,14.67,14.69,168452.0,13.5303,13.5487,13.5118,13.5303,168452.0
2020-07-30 14:50:00,14.69,14.7,14.67,14.69,169217.0,13.5303,13.5395,13.5118,13.5303,169217.0
2020-07-30 15:00:00,14.69,14.73,14.68,14.7,218402.0,13.5303,13.5671,13.5211,13.5395,218402.0
2020-07-30 15:10:00,14.7,14.72,14.68,14.71,206648.0,13.5395,13.5579,13.5211,13.5487,206648.0
2020-07-30 15:20:00,14.7,14.76,14.69,14.74,256755.0,13.5395,13.5947,13.5303,13.5763,256755.0
2020-07-30 15:30:00,14.73,14.75,14.68,14.69,366861.0,13.5671,13.5855,13.5211,13.5303,366861.0
2020-07-30 15:40:00,14.69,14.71,14.62,14.65,594146.0,13.5303,13.5487,13.4658,13.4934,594146.0
2020-07-30 15:50:00,14.65,14.7,14.63,14.69,1571012.0,13.4934,13.5395,13.475,13.5303,1571012.0
2020-07-31 09:30:00,14.4,14.59,14.4,14.5,763815.0,13.2632,13.4382,13.2632,13.3553,763815.0
2020-07-31 09:40:00,14.51,14.53,14.44,14.47,364741.0,13.3645,13.3829,13.3,13.3276,364741.0
2020-07-31 09:50:00,14.47,14.49,14.36,14.47,481871.0,13.3276,13.3461,13.2263,13.3276,481871.0
2020-07-31 10:00:00,14.48,14.51,14.38,14.39,341690.0,13.3368,13.3645,13.2447,13.254,341690.0
2020-07-31 10:10:00,14.38,14.38,14.28,14.28,598372.0,13.2447,13.2447,13.1526,13.1526,598372.0
2020-07-31 10:20:00,14.27,14.28,14.17,14.19,1027704.0,13.1434,13.1526,13.0513,13.0697,1027704.0
2020-07-31 10:30:00,14.2,14.21,14.16,14.18,426068.0,13.079,13.0882,13.0421,13.0605,426068.0
2020-07-31 10:40:00,14.19,14.22,14.13,14.22,526710.0,13.0697,13.0974,13.0145,13.0974,526710.0
2020-07-31 10:50:00,14.22,14.23,14.16,14.21,661597.0,13.0974,13.1066,13.0421,13.0882,661597.0
2020-07-31 11:00:00,14.21,14.21,14.1,14.16,388788.0,13.0882,13.0882,12.9868,13.0421,388788.0
2020-07-31 11:10:00,14.16,14.19,14.11,14.19,715440.0,13.0421,13.0697,12.9961,13.0697,715440.0
2020-07-31 11:20:00,14.19,14.24,14.15,14.18,385714.0,13.0697,13.1158,13.0329,13.0605,385714.0
2020-07-31 11:30:00,14.19,14.22,14.14,14.15,302575.0,13.0697,13.0974,13.0237,13.0329,302575.0
2020-07-31 11:40:00,14.14,14.18,14.13,14.18,399228.0,13.0237,13.0605,13.0145,13.0605,399228.0
2020-07-31 11:50:00,14.18,14.19,14.13,14.18,276258.0,13.0605,13.0697,13.0145,13.0605,276258.0
2020-07-31 12:00:00,14.18,14.18,14.13,14.13,373128.0,13.0605,13.0605,13.0145,13.0145,373128.0
2020-07-31 12:10:00,14.14,14.16,14.1,14.11,294957.0,13.0237,13.0421,12.9868,12.9961,294957.0
2020-07-31 12:20:00,14.12,14.18,14.1,14.18,188701.0,13.0053,13.0605,12.9868,13.0605,188701.0
2020-07-31 12:30:00,14.18,14.19,14.14,14.18,283349.0,13.0605,13.0697,13.0237,13.0605,283349.0
2020-07-31 12:40:00,14.18,14.2,14.14,14.14,447965.0,13.0605,13.079,13.0237,13.0237,447965.0
2020-07-31 12:50:00,14.15,14.19,14.14,14.19,355522.0,13.0329,13.0697,13.0237,13.0697,355522.0
2020-07-31 13:00:00,14.19,14.2,14.15,14.15,150071.0,13.0697,13.079,13.0329,13.0329,150071.0
2020-07-31 13:10:00,14.16,14.23,14.15,14.23,646448.0,13.0421,13.1066,13.0329,13.1066,646448.0
2020-07-31 13:20:00,14.22,14.28,14.22,14.27,138828.0,13.0974,13.1526,13.0974,13.1434,138828.0
2020-07-31 13:30:00,14.27,14.28,14.24,14.27,228925.0,13.1434,13.1526,13.1158,13.1434,228925.0
2020-07-31 13:40:00,14.27,14.3,14.22,14.25,216257.0,13.1434,13.1711,13.0974,13.125,216257.0
2020-07-31 13:50:00,14.25,14.27,14.19,14.22,203853.0,13.125,13.1434,13.0697,13.0974,203853.0
2020-07-31 14:00:00,14.23,14.25,14.16,14.16,220624.0,13.1066,13.125,13.0421,13.0421,220624.0
2020-07-31 14:10:00,14.17,14.22,14.16,14.2,571232.0,13.0513,13.0974,13.0421,13.079,571232.0
2020-07-31 14:20:00,14.2,14.24,14.19,14.24,170129.0,13.079,13.1158,13.0697,13.1158,170129.0
2020-07-31 14:30:00,14.24,14.27,14.23,14.24,175771.0,13.1158,13.1434,13.1066,13.1158,175771.0
2020-07-31 14:40:00,14.24,14.26,14.2,14.21,118093.0,13.1158,13.1342,13.079,13.0882,118093.0
2020-07-31 14:50:00,14.21,14.26,14.19,14.26,288378.0,13.0882,13.1342,13.0697,13.1342,288378.0
2020-07-31 15:00:00,14.26,14.3,14.23,14.27,143920.0,13.1342,13.1711,13.1066,13.1434,143920.0
2020-07-31 15:10:00,14.26,14.27,14.21,14.26,328232.0,13.1342,13.1434,13.0882,13.1342,328232.0
2020-07-31 15:20:00,14.26,14.27,14.23,14.27,230341.0,13.1342,13.1434,13.1066,13.1434,230341.0
2020-07-31 15:30:00,14.27,14.28,14.23,14.23,296479.0,13.1434,13.1526,13.1066,13.1066,296479.0
2020-07-31 15:40:00,14.23,14.31,14.22,14.29,493614.0,13.1066,13.1803,13.0974,13.1618,493614.0
2020-07-31 15:50:00,14.29,14.33,14.26,14.32,1681058.0,13.1618,13.1987,13.1342,13.1895,1681058.0
2020-08-03 09:30:00,14.33,14.37,14.25,14.29,725190.0,13.1987,13.2355,13.125,13.1618,725190.0
2020-08-03 09:40:00,14.3,14.41,14.27,14.41,543757.0,13.1711,13.2724,13.1434,13.2724,543757.0
2020-08-03 09:50:00,14.4,14.4,14.29,14.3,253431.0,13.2632,13.2632,13.1618,13.1711,253431.0
2020-08-03 10:00:00,14.3,14.41,14.29,14.39,328766.0,13.1711,13.2724,13.1618,13.254,328766.0
2020-08-03 10:10:00,14.39,14.46,14.34,14.35,396605.0,13.254,13.3184,13.2079,13.2171,396605.0
2020-08-03 10:20:00,14.35,14.37,14.3,14.36,379270.0,13.2171,13.2355,13.1711,13.2263,379270.0
2020-08-03 10:30:00,14.36,14.42,14.35,14.38,364825.0,13.2263,13.2816,13.2171,13.2447,364825.0
2020-08-03 10:40:00,14.38,14.41,14.35,14.38,251955.0,13.2447,13.2724,13.2171,13.2447,251955.0
2020-08-03 10:50:00,14.37,14.5,14.36,14.5,258431.0,13.2355,13.3553,13.2263,13.3553,258431.0
2020-08-03 11:00:00,14.5,14.55,14.49,14.51,232517.0,13.3553,13.4013,13.3461,13.3645,232517.0
2020-08-03 11:10:00,14.51,14.53,14.41,14.44,258127.0,13.3645,13.3829,13.2724,13.3,258127.0
2020-08-03 11:20:00,14.44,14.52,14.44,14.51,135324.0,13.3,13.3737,13.3,13.3645,135324.0
2020-08-03 11:30:00,14.52,14.56,14.5,14.51,129150.0,13.3737,13.4105,13.3553,13.3645,129150.0
2020-08-03 11:40:00,14.51,14.52,14.47,14.49,157970.0,13.3645,13.3737,13.3276,13.3461,157970.0
2020-08-03 11:50:00,14.48,14.53,14.48,14.49,145074.0,13.3368,13.3829,13.3368,13.3461,145074.0
2020-08-03 12:00:00,14.48,14.53,14.48,14.51,109657.0,13.3368,13.3829,13.3368,13.3645,109657.0
2020-08-03 12:10:00,14.51,14.53,14.49,14.53,110023.0,13.3645,13.3829,13.3461,13.3829,110023.0
2020-08-03 12:20:00,14.53,14.56,14.51,14.51,122035.0,13.3829,13.4105,13.3645,13.3645,122035.0
2020-08-03 12:30:00,14.51,14.55,14.51,14.54,66363.0,13.3645,13.4013,13.3645,13.3921,66363.0
2020-08-03 12:40:00,14.54,14.57,14.53,14.56,142310.0,13.3921,13.4197,13.3829,13.4105,142310.0
2020-08-03 12:50:00,14.56,14.61,14.55,14.58,167822.0,13.4105,13.4566,13.4013,13.429,167822.0
2020-08-03 13:00:00,14.58,14.63,14.56,14.62,260258.0,13.429,13.475,13.4105,13.4658,260258.0
2020-08-03 13:10:00,14.62,14.62,14.57,14.6,259331.0,13.4658,13.4658,13.4197,13.4474,259331.0
2020-08-03 13:20:00,14.6,14.66,14.59,14.65,254253.0,13.4474,13.5026,13.4382,13.4934,254253.0
2020-08-03 13:30:00,14.65,14.68,14.64,14.67,110670.0,13.4934,13.5211,13.4842,13.5118,110670.0
2020-08-03 13:40:00,14.67,14.68,14.62,14.64,216552.0,13.5118,13.5211,13.4658,13.4842,216552.0
2020-08-03 13:50:00,14.64,14.66,14.64,14.65,115052.0,13.4842,13.5026,13.4842,13.4934,115052.0
2020-08-03 14:00:00,14.65,14.66,14.57,14.59,457051.0,13.4934,13.5026,13.4197,13.4382,457051.0
2020-08-03 14:10:00,14.59,14.62,14.57,14.62,199043.0,13.4382,13.4658,13.4197,13.4658,199043.0
2020-08-03 14:20:00,14.62,14.66,14.59,14.65,318086.0,13.4658,13.5026,13.4382,13.4934,318086.0
2020-08-03 14:30:00,14.64,14.65,14.59,14.61,98517.0,13.4842,13.4934,13.4382,13.4566,98517.0
2020-08-03 14:40:00,14.6,14.65,14.6,14.61,96663.0,13.4474,13.4934,13.4474,13.4566,96663.0
2020-08-03 14:50:00,14.61,14.64,14.59,14.61,79247.0,13.4566,13.4842,13.4382,13.4566,79247.0
2020-08-03 15:00:00,14.61,14.63,14.58,14.62,135992.0,13.4566,13.475,13.429,13.4658,135992.0
2020-08-03 15:10:00,14.62,14.62,14.58,14.6,216920.0,13.4658,13.4658,13.429,13.4474,216920.0
2020-08-03 15:20:00,14.6,14.63,14.58,14.6,219832.0,13.4474,13.475,13.429,13.4474,219832.0
2020-08-03 15:30:00,14.6,14.65,14.59,14.6,204684.0,13.4474,13.4934,13.4382,13.4474,204684.0
2020-08-03 15:40:00,14.6,14.62,14.57,14.58,351544.0,13.4474,13.4658,13.4197,13.429,351544.0
2020-08-03 15:50:00,14.58,14.6,14.53,14.53,842338.0,13.429,13.4474,13.3829,13.3829,842338.0
2020-08-04 09:30:00,14.5,14.7,14.46,14.63,680328.0,13.3553,13.5395,13.3184,13.475,680328.0
2020-08-04 09:40:00,14.64,14.67,14.58,14.63,352501.0,13.4842,13.5118,13.429,13.475,352501.0
2020-08-04 09:50:00,14.62,14.76,14.61,14.75,376653.0,13.4658,13.5947,13.4566,13.5855,376653.0
2020-08-04 10:00:00,14.76,14.8,14.69,14.76,425608.0,13.5947,13.6316,13.5303,13.5947,425608.0
2020-08-04 10:10:00,14.77,14.86,14.75,14.82,502788.0,13.604,13.6868,13.5855,13.65,502788.0
2020-08-04 10:20:00,14.82,14.82,14.71,14.76,696170.0,13.65,13.65,13.5487,13.5947,696170.0
2020-08-04 10:30:00,14.77,14.78,14.7,14.74,254325.0,13.604,13.6132,13.5395,13.5763,254325.0
2020-08-04 10:40:00,14.73,14.85,14.73,14.84,261767.0,13.5671,13.6776,13.5671,13.6684,261767.0
2020-08-04 10:50:00,14.85,14.91,14.8,14.83,277933.0,13.6776,13.7329,13.6316,13.6592,277933.0
2020-08-04 11:00:00,14.84,14.87,14.75,14.76,838863.0,13.6684,13.6961,13.5855,13.5947,838863.0
2020-08-04 11:10:00,14.76,14.83,14.74,14.8,278024.0,13.5947,13.6592,13.5763,13.6316,278024.0
2020-08-04 11:20:00,14.81,14.88,14.79,14.84,268769.0,13.6408,13.7053,13.6224,13.6684,268769.0
2020-08-04 11:30:00,14.84,14.89,14.83,14.89,298001.0,13.6684,13.7145,13.6592,13.7145,298001.0
2020-08-04 11:40:00,14.89,14.93,14.88,14.89,415296.0,13.7145,13.7513,13.7053,13.7145,415296.0
2020-08-04 11:50:00,14.9,14.91,14.86,14.9,271313.0,13.7237,13.7329,13.6868,13.7237,271313.0
2020-08-04 12:00:00,14.9,14.92,14.88,14.91,131527.0,13.7237,13.7421,13.7053,13.7329,131527.0
2020-08-04 12:10:00,14.9,14.95,14.89,14.95,112125.0,13.7237,13.7697,13.7145,13.7697,112125.0
2020-08-04 12:20:00,14.95,15.0,14.94,15.0,258781.0,13.7697,13.8158,13.7605,13.8158,258781.0
2020-08-04 12:30:00,15.0,15.02,14.96,14.96,282219.0,13.8158,13.8342,13.779,13.779,282219.0
2020-08-04 12:40:00,14.97,14.97,14.93,14.96,143780.0,13.7882,13.7882,13.7513,13.779,143780.0
2020-08-04 12:50:00,14.96,14.99,14.93,14.98,460273.0,13.779,13.8066,13.7513,13.7974,460273.0
2020-08-04 13:00:00,14.98,15.01,14.97,15.01,217876.0,13.7974,13.825,13.7882,13.825,217876.0
2020-08-04 13:10:00,15.01,15.01,14.97,14.99,216673.0,13.825,13.825,13.7882,13.8066,216673.0
2020-08-04 13:20:00,14.99,15.08,14.98,15.08,459745.0,13.8066,13.8895,13.7974,13.8895,459745.0
2020-08-04 13:30:00,15.08,15.1,15.04,15.1,266601.0,13.8895,13.9079,13.8526,13.9079,266601.0
2020-08-04 13:40:00,15.1,15.2,15.09,15.18,374245.0,13.9079,14.0,13.8987,13.9816,374245.0
2020-08-04 13:50:00,15.17,15.22,15.16,15.2,414290.0,13.9724,14.0184,13.9632,14.0,414290.0
2020-08-04 14:00:00,15.2,15.25,15.17,15.18,429204.0,14.0,14.0461,13.9724,13.9816,429204.0
2020-08-04 14:10:00,15.17,15.18,15.07,15.08,272537.0,13.9724,13.9816,13.8803,13.8895,272537.0
2020-08-04 14:20:00,15.08,15.12,15.02,15.03,249846.0,13.8895,13.9263,13.8342,13.8434,249846.0
2020-08-04 14:30:00,15.03,15.05,14.99,15.04,247566.0,13.8434,13.8618,13.8066,13.8526,247566.0
2020-08-04 14:40:00,15.04,15.13,15.03,15.12,372114.0,13.8526,13.9355,13.8434,13.9263,372114.0
2020-08-04 14:50:00,15.12,15.19,15.12,15.19,231470.0,13.9263,13.9908,13.9263,13.9908,231470.0
2020-08-04 15:00:00,15.19,15.2,15.16,15.19,247122.0,13.9908,14.0,13.9632,13.9908,247122.0
2020-08-04 15:10:00,15.19,15.2,15.11,15.12,184512.0,13.9908,14.0,13.9171,13.9263,184512.0
2020-08-04 15:20:00,15.12,15.14,15.1,15.13,232477.0,13.9263,13.9447,13.9079,13.9355,232477.0
2020-08-04 15:30:00,15.13,15.14,15.09,15.11,314638.0,13.9355,13.9447,13.8987,13.9171,314638.0
2020-08-04 15:40:00,15.11,15.14,15.07,15.11,559435.0,13.9171,13.9447,13.8803,13.9171,559435.0
2020-08-04 15:50:00,15.1,15.14,15.07,15.11,1011903.0,13.9079,13.9447,13.8803,13.9171,1011903.0
2020-08-05 09:30:00,15.53,15.64,15.37,15.47,1092261.0,14.304,14.4053,14.1566,14.2487,1092261.0
2020-08-05 09:40:00,15.48,15.56,15.4,15.43,385820.0,14.2579,14.3316,14.1842,14.2118,385820.0
2020-08-05 09:50:00,15.43,15.5,15.41,15.46,363955.0,14.2118,14.2763,14.1934,14.2395,363955.0
2020-08-05 10:00:00,15.46,15.52,15.44,15.51,419443.0,14.2395,14.2947,14.2211,14.2855,419443.0
2020-08-05 10:10:00,15.52,15.55,15.47,15.48,376989.0,14.2947,14.3224,14.2487,14.2579,376989.0
2020-08-05 10:20:00,15.48,15.51,15.37,15.48,596825.0,14.2579,14.2855,14.1566,14.2579,596825.0
2020-08-05 10:30:00,15.48,15.66,15.47,15.6,661101.0,14.2579,14.4237,14.2487,14.3684,661101.0
2020-08-05 10:40:00,15.6,15.67,15.54,15.66,458371.0,14.3684,14.4329,14.3132,14.4237,458371.0
2020-08-05 10:50:00,15.67,15.69,15.62,15.68,258966.0,14.4329,14.4513,14.3869,14.4421,258966.0
2020-08-05 11:00:00,15.69,15.75,15.66,15.75,304551.0,14.4513,14.5066,14.4237,14.5066,304551.0
2020-08-05 11:10:00,15.74,15.75,15.68,15.69,311059.0,14.4974,14.5066,14.4421,14.4513,311059.0
2020-08-05 11:20:00,15.69,15.72,15.61,15.63,369987.0,14.4513,14.479,14.3776,14.3961,369987.0
2020-08-05 11:30:00,15.64,15.64,15.58,15.61,371713.0,14.4053,14.4053,14.35,14.3776,371713.0
2020-08-05 11:40:00,15.62,15.63,15.54,15.6,262574.0,14.3869,14.3961,14.3132,14.3684,262574.0
2020-08-05 11:50:00,15.59,15.6,15.52,15.52,173641.0,14.3592,14.3684,14.2947,14.2947,173641.0
2020-08-05 12:00:00,15.52,15.55,15.46,15.48,166183.0,14.2947,14.3224,14.2395,14.2579,166183.0
2020-08-05 12:10:00,15.48,15.48,15.41,15.42,189731.0,14.2579,14.2579,14.1934,14.2026,189731.0
2020-08-05 12:20:00,15.41,15.42,15.38,15.41,130851.0,14.1934,14.2026,14.1658,14.1934,130851.0
2020-08-05 12:30:00,15.4,15.45,15.37,15.44,171932.0,14.1842,14.2303,14.1566,14.2211,171932.0
2020-08-05 12:40:00,15.44,15.44,15.4,15.42,106683.0,14.2211,14.2211,14.1842,14.2026,106683.0
2020-08-05 12:50:00,15.41,15.42,15.37,15.38,206703.0,14.1934,14.2026,14.1566,14.1658,206703.0
2020-08-05 13:00:00,15.39,15.39,15.32,15.34,293329.0,14.175,14.175,14.1105,14.129,293329.0
2020-08-05 13:10:00,15.35,15.4,15.33,15.39,393026.0,14.1382,14.1842,14.1197,14.175,393026.0
2020-08-05 13:20:00,15.38,15.38,15.31,15.34,494600.0,14.1658,14.1658,14.1013,14.129,494600.0
2020-08-05 13:30:00,15.35,15.38,15.31,15.36,122740.0,14.1382,14.1658,14.1013,14.1474,122740.0
2020-08-05 13:40:00,15.36,15.4,15.35,15.36,119558.0,14.1474,14.1842,14.1382,14.1474,119558.0
2020-08-05 13:50:00,15.36,15.4,15.35,15.39,71429.0,14.1474,14.1842,14.1382,14.175,71429.0
2020-08-05 14:00:00,15.39,15.42,15.37,15.38,168941.0,14.175,14.2026,14.1566,14.1658,168941.0
2020-08-05 14:10:00,15.38,15.42,15.35,15.36,105220.0,14.1658,14.2026,14.1382,14.1474,105220.0
2020-08-05 14:20:00,15.36,15.37,15.27,15.29,117198.0,14.1474,14.1566,14.0645,14.0829,117198.0
2020-08-05 14:30:00,15.29,15.32,15.28,15.31,125597.0,14.0829,14.1105,14.0737,14.1013,125597.0
2020-08-05 14:40:00,15.31,15.36,15.3,15.33,114810.0,14.1013,14.1474,14.0921,14.1197,114810.0
2020-08-05 14:50:00,15.34,15.35,15.3,15.32,86239.0,14.129,14.1382,14.0921,14.1105,86239.0
2020-08-05 15:00:00,15.32,15.37,15.32,15.34,122377.0,14.1105,14.1566,14.1105,14.129,122377.0
2020-08-05 15:10:00,15.34,15.34,15.29,15.29,135621.0,14.129,14.129,14.0829,14.0829,135621.0
2020-08-05 15:20:00,15.29,15.32,15.26,15.27,292571.0,14.0829,14.1105,14.0553,14.0645,292571.0
2020-08-05 15:30:00,15.26,15.34,15.26,15.32,469464.0,14.0553,14.129,14.0553,14.1105,469464.0
2020-08-05 15:40:00,15.33,15.34,15.27,15.29,383951.0,14.1197,14.129,14.0645,14.0829,383951.0
2020-08-05 15:50:00,15.28,15.34,15.26,15.33,888773.0,14.0737,14.129,14.0553,14.1197,888773.0
2020-08-06 09:30:00,15.34,15.38,15.25,15.32,581417.0,14.129,14.1658,14.0461,14.1105,581417.0
2020-08-06 09:40:00,15.31,15.41,15.29,15.41,295136.0,14.1013,14.1934,14.0829,14.1934,295136.0
2020-08-06 09:50:00,15.41,15.42,15.31,15.36,209113.0,14.1934,14.2026,14.1013,14.1474,209113.0
2020-08-06 10:00:00,15.37,15.41,15.3,15.33,324895.0,14.1566,14.1934,14.0921,14.1197,324895.0
2020-08-06 10:10:00,15.33,15.4,15.32,15.38,164952.0,14.1197,14.1842,14.1105,14.1658,164952.0
2020-08-06 10:20:00,15.38,15.39,15.3,15.33,229216.0,14.1658,14.175,14.0921,14.1197,229216.0
2020-08-06 10:30:00,15.33,15.44,15.33,15.34,355577.0,14.1197,14.2211,14.1197,14.129,355577.0
2020-08-06 10:40:00,15.34,15.35,15.22,15.23,398224.0,14.129,14.1382,14.0184,14.0276,398224.0
2020-08-06 10:50:00,15.23,15.25,15.19,15.19,180797.0,14.0276,14.0461,13.9908,13.9908,180797.0
2020-08-06 11:00:00,15.19,15.19,15.11,15.15,192423.0,13.9908,13.9908,13.9171,13.954,192423.0
2020-08-06 11:10:00,15.15,15.17,15.1,15.12,156278.0,13.954,13.9724,13.9079,13.9263,156278.0
2020-08-06 11:20:00,15.11,15.12,15.05,15.12,159663.0,13.9171,13.9263,13.8618,13.9263,159663.0
2020-08-06 11:30:00,15.11,15.15,15.08,15.14,136536.0,13.9171,13.954,13.8895,13.9447,136536.0
2020-08-06 11:40:00,15.14,15.14,15.07,15.09,152128.0,13.9447,13.9447,13.8803,13.8987,152128.0
2020-08-06 11:50:00,15.09,15.14,15.08,15.13,114129.0,13.8987,13.9447,13.8895,13.9355,114129.0
2020-08-06 12:00:00,15.14,15.14,15.01,15.02,144941.0,13.9447,13.9447,13.825,13.8342,144941.0
2020-08-06 12:10:00,15.02,15.05,14.99,15.01,126072.0,13.8342,13.8618,13.8066,13.825,126072.0
2020-08-06 12:20:00,15.01,15.06,14.99,15.06,85491.0,13.825,13.8711,13.8066,13.8711,85491.0
2020-08-06 12:30:00,15.06,15.06,14.99,15.0,111203.0,13.8711,13.8711,13.8066,13.8158,111203.0
2020-08-06 12:40:00,15.0,15.02,14.91,14.93,258068.0,13.8158,13.8342,13.7329,13.7513,258068.0
2020-08-06 12:50:00,14.93,14.96,14.89,14.95,233813.0,13.7513,13.779,13.7145,13.7697,233813.0
2020-08-06 13:00:00,14.95,14.98,14.91,14.92,147656.0,13.7697,13.7974,13.7329,13.7421,147656.0
2020-08-06 13:10:00,14.92,14.93,14.85,14.87,374363.0,13.7421,13.7513,13.6776,13.6961,374363.0
2020-08-06 13:20:00,14.87,14.94,14.85,14.93,291436.0,13.6961,13.7605,13.6776,13.7513,291436.0
2020-08-06 13:30:00,14.92,14.92,14.87,14.87,122548.0,13.7421,13.7421,13.6961,13.6961,122548.0
2020-08-06 13:40:00,14.88,14.88,14.85,14.87,161755.0,13.7053,13.7053,13.6776,13.6961,161755.0
2020-08-06 13:50:00,14.87,14.88,14.83,14.84,144581.0,13.6961,13.7053,13.6592,13.6684,144581.0
2020-08-06 14:00:00,14.83,14.89,14.83,14.85,136286.0,13.6592,13.7145,13.6592,13.6776,136286.0
2020-08-06 14:10:00,14.85,14.89,14.83,14.88,209328.0,13.6776,13.7145,13.6592,13.7053,209328.0
2020-08-06 14:20:00,14.87,14.9,14.86,14.88,98102.0,13.6961,13.7237,13.6868,13.7053,98102.0
2020-08-06 14:30:00,14.89,14.89,14.85,14.88,124573.0,13.7145,13.7145,13.6776,13.7053,124573.0
2020-08-06 14:40:00,14.88,14.94,14.86,14.94,191522.0,13.7053,13.7605,13.6868,13.7605,191522.0
2020-08-06 14:50:00,14.94,14.97,14.92,14.96,206604.0,13.7605,13.7882,13.7421,13.779,206604.0
2020-08-06 15:00:00,14.96,14.97,14.93,14.95,201949.0,13.779,13.7882,13.7513,13.7697,201949.0
2020-08-06 15:10:00,14.95,14.97,14.9,14.93,196724.0,13.7697,13.7882,13.7237,13.7513,196724.0
2020-08-06 15:20:00,14.92,14.93,14.87,14.91,151390.0,13.7421,13.7513,13.6961,13.7329,151390.0
2020-08-06 15:30:00,14.91,14.93,14.87,14.89,303373.0,13.7329,13.7513,13.6961,13.7145,303373.0
2020-08-06 15:40:00,14.89,14.91,14.86,14.87,734855.0,13.7145,13.7329,13.6868,13.6961,734855.0
2020-08-06 15:50:00,14.88,14.91,14.8,14.81,1731998.0,13.7053,13.7329,13.6316,13.6408,1731998.0
2020-08-07 09:30:00,14.65,14.74,14.55,14.58,663949.0,13.4934,13.5763,13.4013,13.429,663949.0
2020-08-07 09:40:00,14.58,14.67,14.56,14.62,420727.0,13.429,13.5118,13.4105,13.4658,420727.0
2020-08-07 09:50:00,14.62,14.66,14.57,14.64,177362.0,13.4658,13.5026,13.4197,13.4842,177362.0
2020-08-07 10:00:00,14.64,14.66,14.6,14.62,230299.0,13.4842,13.5026,13.4474,13.4658,230299.0
2020-08-07 10:10:00,14.63,14.66,14.58,14.59,159985.0,13.475,13.5026,13.429,13.4382,159985.0
2020-08-07 10:20:00,14.59,14.6,14.53,14.6,341192.0,13.4382,13.4474,13.3829,13.4474,341192.0
2020-08-07 10:30:00,14.6,14.69,14.59,14.62,595059.0,13.4474,13.5303,13.4382,13.4658,595059.0
2020-08-07 10:40:00,14.62,14.65,14.57,14.58,266897.0,13.4658,13.4934,13.4197,13.429,266897.0
2020-08-07 10:50:00,14.58,14.59,14.49,14.55,338289.0,13.429,13.4382,13.3461,13.4013,338289.0
2020-08-07 11:00:00,14.54,14.6,14.53,14.58,139979.0,13.3921,13.4474,13.3829,13.429,139979.0
2020-08-07 11:10:00,14.58,14.6,14.5,14.52,234601.0,13.429,13.4474,13.3553,13.3737,234601.0
2020-08-07 11:20:00,14.52,14.56,14.51,14.52,149199.0,13.3737,13.4105,13.3645,13.3737,149199.0
2020-08-07 11:30:00,14.51,14.53,14.46,14.5,286244.0,13.3645,13.3829,13.3184,13.3553,286244.0
2020-08-07 11:40:00,14.5,14.51,14.45,14.48,233029.0,13.3553,13.3645,13.3092,13.3368,233029.0
2020-08-07 11:50:00,14.48,14.5,14.44,14.44,517341.0,13.3368,13.3553,13.3,13.3,517341.0
2020-08-07 12:00:00,14.44,14.5,14.42,14.49,226121.0,13.3,13.3553,13.2816,13.3461,226121.0
2020-08-07 12:10:00,14.49,14.49,14.44,14.45,137301.0,13.3461,13.3461,13.3,13.3092,137301.0
2020-08-07 12:20:00,14.45,14.51,14.44,14.5,166903.0,13.3092,13.3645,13.3,13.3553,166903.0
2020-08-07 12:30:00,14.5,14.52,14.49,14.51,172890.0,13.3553,13.3737,13.3461,13.3645,172890.0
2020-08-07 12:40:00,14.51,14.55,14.49,14.54,191356.0,13.3645,13.4013,13.3461,13.3921,191356.0
2020-08-07 12:50:00,14.54,14.55,14.52,14.54,156511.0,13.3921,13.4013,13.3737,13.3921,156511.0
2020-08-07 13:00:00,14.55,14.56,14.5,14.5,140659.0,13.4013,13.4105,13.3553,13.3553,140659.0
2020-08-07 13:10:00,14.51,14.54,14.49,14.54,162416.0,13.3645,13.3921,13.3461,13.3921,162416.0
2020-08-07 13:20:00,14.54,14.56,14.53,14.54,176038.0,13.3921,13.4105,13.3829,13.3921,176038.0
2020-08-07 13:30:00,14.54,14.58,14.53,14.56,176144.0,13.3921,13.429,13.3829,13.4105,176144.0
2020-08-07 13:40:00,14.56,14.59,14.55,14.57,261133.0,13.4105,13.4382,13.4013,13.4197,261133.0
2020-08-07 13:50:00,14.57,14.58,14.55,14.56,229904.0,13.4197,13.429,13.4013,13.4105,229904.0
2020-08-07 14:00:00,14.57,14.6,14.5,14.53,216784.0,13.4197,13.4474,13.3553,13.3829,216784.0
2020-08-07 14:10:00,14.53,14.57,14.53,14.55,1067007.0,13.3829,13.4197,13.3829,13.4013,1067007.0
2020-08-07 14:20:00,14.55,14.61,14.55,14.59,207300.0,13.4013,13.4566,13.4013,13.4382,207300.0
2020-08-07 14:30:00,14.58,14.62,14.57,14.6,228376.0,13.429,13.4658,13.4197,13.4474,228376.0
2020-08-07 14:40:00,14.6,14.62,14.57,14.61,309198.0,13.4474,13.4658,13.4197,13.4566,309198.0
2020-08-07 14:50:00,14.61,14.68,14.59,14.67,177917.0,13.4566,13.5211,13.4382,13.5118,177917.0
2020-08-07 15:00:00,14.66,14.69,14.65,14.68,187903.0,13.5026,13.5303,13.4934,13.5211,187903.0
2020-08-07 15:10:00,14.68,14.71,14.64,14.7,274417.0,13.5211,13.5487,13.4842,13.5395,274417.0
2020-08-07 15:20:00,14.71,14.76,14.7,14.73,227181.0,13.5487,13.5947,13.5395,13.5671,227181.0
2020-08-07 15:30:00,14.73,14.8,14.7,14.79,258857.0,13.5671,13.6316,13.5395,13.6224,258857.0
2020-08-07 15:40:00,14.79,14.86,14.78,14.86,466999.0,13.6224,13.6868,13.6132,13.6868,466999.0
2020-08-07 15:50:00,14.86,14.89,14.81,14.89,881612.0,13.6868,13.7145,13.6408,13.7145,881612.0
2020-08-10 09:30:00,14.98,15.1,14.93,14.97,534911.0,13.7974,13.9079,13.7513,13.7882,534911.0
2020-08-10 09:40:00,14.97,15.11,14.95,15.08,228184.0,13.7882,13.9171,13.7697,13.8895,228184.0
2020-08-10 09:50:00,15.08,15.18,15.07,15.16,246640.0,13.8895,13.9816,13.8803,13.9632,246640.0
2020-08-10 10:00:00,15.16,15.19,15.11,15.19,238784.0,13.9632,13.9908,13.9171,13.9908,238784.0
2020-08-10 10:10:00,15.19,15.35,15.18,15.35,339033.0,13.9908,14.1382,13.9816,14.1382,339033.0
2020-08-10 10:20:00,15.35,15.45,15.34,15.42,389006.0,14.1382,14.2303,14.129,14.2026,389006.0
2020-08-10 10:30:00,15.43,15.53,15.42,15.52,336586.0,14.2118,14.304,14.2026,14.2947,336586.0
2020-08-10 10:40:00,15.52,15.53,15.44,15.44,244399.0,14.2947,14.304,14.2211,14.2211,244399.0
2020-08-10 10:50:00,15.44,15.44,15.3,15.32,247107.0,14.2211,14.2211,14.0921,14.1105,247107.0
2020-08-10 11:00:00,15.31,15.39,15.29,15.34,363126.0,14.1013,14.175,14.0829,14.129,363126.0
2020-08-10 11:10:00,15.34,15.34,15.22,15.26,228170.0,14.129,14.129,14.0184,14.0553,228170.0
2020-08-10 11:20:00,15.27,15.27,15.21,15.25,177573.0,14.0645,14.0645,14.0092,14.0461,177573.0
2020-08-10 11:30:00,15.25,15.31,15.22,15.28,186277.0,14.0461,14.1013,14.0184,14.0737,186277.0
2020-08-10 11:40:00,15.28,15.32,15.27,15.29,149479.0,14.0737,14.1105,14.0645,14.0829,149479.0
2020-08-10 11:50:00,15.29,15.34,15.28,15.33,178969.0,14.0829,14.129,14.0737,14.1197,178969.0
2020-08-10 12:00:00,15.33,15.35,15.29,15.32,100855.0,14.1197,14.1382,14.0829,14.1105,100855.0
2020-08-10 12:10:00,15.31,15.38,15.31,15.35,268760.0,14.1013,14.1658,14.1013,14.1382,268760.0
2020-08-10 12:20:00,15.36,15.4,15.35,15.4,134541.0,14.1474,14.1842,14.1382,14.1842,134541.0
2020-08-10 12:30:00,15.4,15.43,15.37,15.39,186235.0,14.1842,14.2118,14.1566,14.175,186235.0
2020-08-10 12:40:00,15.39,15.42,15.38,15.4,90444.0,14.175,14.2026,14.1658,14.1842,90444.0
2020-08-10 12:50:00,15.4,15.46,15.39,15.45,88788.0,14.1842,14.2395,14.175,14.2303,88788.0
2020-08-10 13:00:00,15.45,15.47,15.42,15.46,106208.0,14.2303,14.2487,14.2026,14.2395,106208.0
2020-08-10 13:10:00,15.45,15.46,15.36,15.37,101288.0,14.2303,14.2395,14.1474,14.1566,101288.0
2020-08-10 13:20:00,15.36,15.45,15.35,15.43,265885.0,14.1474,14.2303,14.1382,14.2118,265885.0
2020-08-10 13:30:00,15.43,15.46,15.4,15.46,100134.0,14.2118,14.2395,14.1842,14.2395,100134.0
2020-08-10 13:40:00,15.46,15.49,15.45,15.49,133123.0,14.2395,14.2671,14.2303,14.2671,133123.0
2020-08-10 13:50:00,15.49,15.5,15.46,15.48,84825.0,14.2671,14.2763,14.2395,14.2579,84825.0
2020-08-10 14:00:00,15.48,15.52,15.47,15.49,229315.0,14.2579,14.2947,14.2487,14.2671,229315.0
2020-08-10 14:10:00,15.49,15.52,15.47,15.52,116060.0,14.2671,14.2947,14.2487,14.2947,116060.0
2020-08-10 14:20:00,15.52,15.55,15.5,15.55,101962.0,14.2947,14.3224,14.2763,14.3224,101962.0
2020-08-10 14:30:00,15.55,15.55,15.48,15.48,203206.0,14.3224,14.3224,14.2579,14.2579,203206.0
2020-08-10 14:40:00,15.47,15.49,15.45,15.48,158304.0,14.2487,14.2671,14.2303,14.2579,158304.0
2020-08-10 14:50:00,15.49,15.51,15.47,15.49,85185.0,14.2671,14.2855,14.2487,14.2671,85185.0
2020-08-10 15:00:00,15.49,15.5,15.47,15.49,92702.0,14.2671,14.2763,14.2487,14.2671,92702.0
2020-08-10 15:10:00,15.49,15.54,15.47,15.54,176421.0,14.2671,14.3132,14.2487,14.3132,176421.0
2020-08-10 15:20:00,15.54,15.63,15.53,15.62,381644.0,14.3132,14.3961,14.304,14.3869,381644.0
2020-08-10 15:30:00,15.63,15.63,15.58,15.62,346680.0,14.3961,14.3961,14.35,14.3869,346680.0
2020-08-10 15:40:00,15.62,15.64,15.6,15.62,478590.0,14.3869,14.4053,14.3684,14.3869,478590.0
2020-08-10 15:50:00,15.62,15.66,15.59,15.62,1277321.0,14.3869,14.4237,14.3592,14.3869,1277321.0
2020-08-11 09:30:00,16.01,16.49,15.98,16.37,2389547.0,14.7461,15.1882,14.7184,15.0776,2389547.0
2020-08-11 09:40:00,16.36,16.54,16.35,16.38,1284910.0,15.0684,15.2342,15.0592,15.0869,1284910.0
2020-08-11 09:50:00,16.38,16.51,16.35,16.51,894424.0,15.0869,15.2066,15.0592,15.2066,894424.0
2020-08-11 10:00:00,16.51,16.64,16.43,16.46,1241678.0,15.2066,15.3263,15.1329,15.1605,1241678.0
2020-08-11 10:10:00,16.46,16.47,16.38,16.41,845384.0,15.1605,15.1697,15.0869,15.1145,845384.0
2020-08-11 10:20:00,16.4,16.42,16.24,16.3,881448.0,15.1053,15.1237,14.9579,15.0132,881448.0
2020-08-11 10:30:00,16.3,16.49,16.29,16.43,829621.0,15.0132,15.1882,15.004,15.1329,829621.0
2020-08-11 10:40:00,16.43,16.47,16.29,16.3,883936.0,15.1329,15.1697,15.004,15.0132,883936.0
2020-08-11 10:50:00,16.31,16.49,16.31,16.48,630080.0,15.0224,15.1882,15.0224,15.179,630080.0
2020-08-11 11:00:00,16.48,16.6,16.46,16.55,825790.0,15.179,15.2895,15.1605,15.2434,825790.0
2020-08-11 11:10:00,16.55,16.62,16.49,16.59,499921.0,15.2434,15.3079,15.1882,15.2803,499921.0
2020-08-11 11:20:00,16.59,16.59,16.39,16.41,573367.0,15.2803,15.2803,15.0961,15.1145,573367.0
2020-08-11 11:30:00,16.41,16.47,16.35,16.45,687134.0,15.1145,15.1697,15.0592,15.1513,687134.0
2020-08-11 11:40:00,16.44,16.58,16.42,16.54,535778.0,15.1421,15.2711,15.1237,15.2342,535778.0
2020-08-11 11:50:00,16.54,16.7,16.53,16.66,548131.0,15.2342,15.3816,15.225,15.3447,548131.0
2020-08-11 12:00:00,16.65,16.67,16.59,16.63,307750.0,15.3355,15.354,15.2803,15.3171,307750.0
2020-08-11 12:10:00,16.63,16.63,16.53,16.54,243755.0,15.3171,15.3171,15.225,15.2342,243755.0
2020-08-11 12:20:00,16.53,16.58,16.52,16.57,200144.0,15.225,15.2711,15.2158,15.2619,200144.0
2020-08-11 12:30:00,16.57,16.57,16.44,16.45,334649.0,15.2619,15.2619,15.1421,15.1513,334649.0
2020-08-11 12:40:00,16.46,16.5,16.43,16.44,359425.0,15.1605,15.1974,15.1329,15.1421,359425.0
2020-08-11 12:50:00,16.45,16.45,16.38,16.42,183349.0,15.1513,15.1513,15.0869,15.1237,183349.0
2020-08-11 13:00:00,16.41,16.44,16.34,16.36,255559.0,15.1145,15.1421,15.05,15.0684,255559.0
2020-08-11 13:10:00,16.35,16.41,16.32,16.4,270819.0,15.0592,15.1145,15.0316,15.1053,270819.0
2020-08-11 13:20:00,16.41,16.47,16.38,16.42,177810.0,15.1145,15.1697,15.0869,15.1237,177810.0
2020-08-11 13:30:00,16.42,16.42,16.31,16.32,202877.0,15.1237,15.1237,15.0224,15.0316,202877.0
2020-08-11 13:40:00,16.32,16.39,16.31,16.39,230278.0,15.0316,15.0961,15.0224,15.0961,230278.0
2020-08-11 13:50:00,16.39,16.42,16.38,16.41,100729.0,15.0961,15.1237,15.0869,15.1145,100729.0
2020-08-11 14:00:00,16.41,16.43,16.38,16.4,266524.0,15.1145,15.1329,15.0869,15.1053,266524.0
2020-08-11 14:10:00,16.41,16.46,16.39,16.41,192538.0,15.1145,15.1605,15.0961,15.1145,192538.0
2020-08-11 14:20:00,16.41,16.45,16.39,16.45,254933.0,15.1145,15.1513,15.0961,15.1513,254933.0
2020-08-11 14:30:00,16.45,16.46,16.36,16.37,330244.0,15.1513,15.1605,15.0684,15.0776,330244.0
2020-08-11 14:40:00,16.37,16.41,16.35,16.39,240697.0,15.0776,15.1145,15.0592,15.0961,240697.0
2020-08-11 14:50:00,16.39,16.45,16.38,16.45,200912.0,15.0961,15.1513,15.0869,15.1513,200912.0
2020-08-11 15:00:00,16.45,16.45,16.4,16.41,298897.0,15.1513,15.1513,15.1053,15.1145,298897.0
2020-08-11 15:10:00,16.41,16.48,16.21,16.23,807136.0,15.1145,15.179,14.9303,14.9487,807136.0
2020-08-11 15:20:00,16.23,16.36,16.17,16.36,553769.0,14.9487,15.0684,14.8934,15.0684,553769.0
2020-08-11 15:30:00,16.36,16.39,16.22,16.27,533802.0,15.0684,15.0961,14.9395,14.9855,533802.0
2020-08-11 15:40:00,16.27,16.31,16.11,16.14,1218890.0,14.9855,15.0224,14.8382,14.8658,1218890.0
2020-08-11 15:50:00,16.14,16.23,16.09,16.15,2296206.0,14.8658,14.9487,14.8197,14.875,2296206.0
2020-08-12 09:30:00,16.46,16.69,16.45,16.57,964487.0,15.1605,15.3724,15.1513,15.2619,964487.0
2020-08-12 09:40:00,16.56,16.67,16.51,16.62,845018.0,15.2526,15.354,15.2066,15.3079,845018.0
2020-08-12 09:50:00,16.61,16.62,16.49,16.53,1026536.0,15.2987,15.3079,15.1882,15.225,1026536.0
2020-08-12 10:00:00,16.53,16.57,16.44,16.48,1244796.0,15.225,15.2619,15.1421,15.179,1244796.0
2020-08-12 10:10:00,16.47,16.52,16.38,16.45,629705.0,15.1697,15.2158,15.0869,15.1513,629705.0
2020-08-12 10:20:00,16.44,16.53,16.41,16.5,350649.0,15.1421,15.225,15.1145,15.1974,350649.0
2020-08-12 10:30:00,16.51,16.62,16.47,16.47,434428.0,15.2066,15.3079,15.1697,15.1697,434428.0
2020-08-12 10:40:00,16.48,16.54,16.44,16.46,387020.0,15.179,15.2342,15.1421,15.1605,387020.0
2020-08-12 10:50:00,16.46,16.6,16.45,16.56,294373.0,15.1605,15.2895,15.1513,15.2526,294373.0
2020-08-12 11:00:00,16.56,16.61,16.48,16.52,354439.0,15.2526,15.2987,15.179,15.2158,354439.0
2020-08-12 11:10:00,16.51,16.52,16.43,16.48,338961.0,15.2066,15.2158,15.1329,15.179,338961.0
2020-08-12 11:20:00,16.48,16.54,16.44,16.54,180672.0,15.179,15.2342,15.1421,15.2342,180672.0
2020-08-12 11:30:00,16.54,16.6,16.53,16.55,221009.0,15.2342,15.2895,15.225,15.2434,221009.0
2020-08-12 11:40:00,16.55,16.56,16.44,16.45,452503.0,15.2434,15.2526,15.1421,15.1513,452503.0
2020-08-12 11:50:00,16.45,16.48,16.38,16.46,277730.0,15.1513,15.179,15.0869,15.1605,277730.0
2020-08-12 12:00:00,16.45,16.55,16.45,16.55,267855.0,15.1513,15.2434,15.1513,15.2434,267855.0
2020-08-12 12:10:00,16.55,16.57,16.52,16.55,266445.0,15.2434,15.2619,15.2158,15.2434,266445.0
2020-08-12 12:20:00,16.55,16.59,16.53,16.55,214054.0,15.2434,15.2803,15.225,15.2434,214054.0
2020-08-12 12:30:00,16.55,16.57,16.52,16.56,375829.0,15.2434,15.2619,15.2158,15.2526,375829.0
2020-08-12 12:40:00,16.57,16.6,16.54,16.55,181245.0,15.2619,15.2895,15.2342,15.2434,181245.0
2020-08-12 12:50:00,16.55,16.55,16.5,16.51,197979.0,15.2434,15.2434,15.1974,15.2066,197979.0
2020-08-12 13:00:00,16.51,16.54,16.46,16.48,246187.0,15.2066,15.2342,15.1605,15.179,246187.0
2020-08-12 13:10:00,16.47,16.48,16.43,16.46,362801.0,15.1697,15.179,15.1329,15.1605,362801.0
2020-08-12 13:20:00,16.46,16.47,16.43,16.43,277895.0,15.1605,15.1697,15.1329,15.1329,277895.0
2020-08-12 13:30:00,16.44,16.45,16.4,16.45,352718.0,15.1421,15.1513,15.1053,15.1513,352718.0
2020-08-12 13:40:00,16.44,16.46,16.42,16.46,166278.0,15.1421,15.1605,15.1237,15.1605,166278.0
2020-08-12 13:50:00,16.46,16.58,16.45,16.57,205287.0,15.1605,15.2711,15.1513,15.2619,205287.0
2020-08-12 14:00:00,16.56,16.6,16.54,16.6,231728.0,15.2526,15.2895,15.2342,15.2895,231728.0
2020-08-12 14:10:00,16.6,16.63,16.57,16.61,531493.0,15.2895,15.3171,15.2619,15.2987,531493.0
2020-08-12 14:20:00,16.61,16.65,16.59,16.63,193324.0,15.2987,15.3355,15.2803,15.3171,193324.0
2020-08-12 14:30:00,16.63,16.67,16.59,16.6,248766.0,15.3171,15.354,15.2803,15.2895,248766.0
2020-08-12 14:40:00,16.6,16.66,16.58,16.65,492606.0,15.2895,15.3447,15.2711,15.3355,492606.0
2020-08-12 14:50:00,16.65,16.69,16.64,16.69,145237.0,15.3355,15.3724,15.3263,15.3724,145237.0
2020-08-12 15:00:00,16.69,16.7,16.57,16.66,599875.0,15.3724,15.3816,15.2619,15.3447,599875.0
2020-08-12 15:10:00,16.66,16.71,16.65,16.68,289545.0,15.3447,15.3908,15.3355,15.3632,289545.0
2020-08-12 15:20:00,16.67,16.71,16.65,16.68,399736.0,15.354,15.3908,15.3355,15.3632,399736.0
2020-08-12 15:30:00,16.68,16.68,16.62,16.66,571356.0,15.3632,15.3632,15.3079,15.3447,571356.0
2020-08-12 15:40:00,16.66,16.68,16.59,16.62,873539.0,15.3447,15.3632,15.2803,15.3079,873539.0
2020-08-12 15:50:00,16.62,16.82,16.61,16.75,2906308.0,15.3079,15.4921,15.2987,15.4276,2906308.0
2020-08-13 09:30:00,16.64,16.64,16.46,16.53,679291.0,15.3263,15.3263,15.1605,15.225,679291.0
2020-08-13 09:40:00,16.53,16.56,16.5,16.55,555282.0,15.225,15.2526,15.1974,15.2434,555282.0
2020-08-13 09:50:00,16.55,16.72,16.55,16.7,474284.0,15.2434,15.4,15.2434,15.3816,474284.0
2020-08-13 10:00:00,16.69,16.79,16.64,16.66,331792.0,15.3724,15.4645,15.3263,15.3447,331792.0
2020-08-13 10:10:00,16.65,16.71,16.61,16.66,215969.0,15.3355,15.3908,15.2987,15.3447,215969.0
2020-08-13 10:20:00,16.65,16.66,16.59,16.59,173805.0,15.3355,15.3447,15.2803,15.2803,173805.0
2020-08-13 10:30:00,16.59,16.64,16.5,16.55,333133.0,15.2803,15.3263,15.1974,15.2434,333133.0
2020-08-13 10:40:00,16.55,16.57,16.45,16.45,265754.0,15.2434,15.2619,15.1513,15.1513,265754.0
2020-08-13 10:50:00,16.46,16.47,16.42,16.44,151564.0,15.1605,15.1697,15.1237,15.1421,151564.0
2020-08-13 11:00:00,16.43,16.44,16.37,16.37,176502.0,15.1329,15.1421,15.0776,15.0776,176502.0
2020-08-13 11:10:00,16.38,16.4,16.35,16.37,170477.0,15.0869,15.1053,15.0592,15.0776,170477.0
2020-08-13 11:20:00,16.36,16.46,16.36,16.46,469855.0,15.0684,15.1605,15.0684,15.1605,469855.0
2020-08-13 11:30:00,16.46,16.47,16.4,16.41,652669.0,15.1605,15.1697,15.1053,15.1145,652669.0
2020-08-13 11:40:00,16.41,16.45,16.4,16.4,169645.0,15.1145,15.1513,15.1053,15.1053,169645.0
2020-08-13 11:50:00,16.4,16.48,16.4,16.45,120713.0,15.1053,15.179,15.1053,15.1513,120713.0
2020-08-13 12:00:00,16.45,16.49,16.44,16.48,120292.0,15.1513,15.1882,15.1421,15.179,120292.0
2020-08-13 12:10:00,16.48,16.52,16.48,16.51,89185.0,15.179,15.2158,15.179,15.2066,89185.0
2020-08-13 12:20:00,16.5,16.54,16.5,16.52,122768.0,15.1974,15.2342,15.1974,15.2158,122768.0
2020-08-13 12:30:00,16.53,16.57,16.5,16.57,151301.0,15.225,15.2619,15.1974,15.2619,151301.0
2020-08-13 12:40:00,16.57,16.57,16.54,16.57,82783.0,15.2619,15.2619,15.2342,15.2619,82783.0
2020-08-13 12:50:00,16.57,16.57,16.51,16.52,85997.0,15.2619,15.2619,15.2066,15.2158,85997.0
2020-08-13 13:00:00,16.53,16.53,16.5,16.52,94143.0,15.225,15.225,15.1974,15.2158,94143.0
2020-08-13 13:10:00,16.52,16.53,16.51,16.52,81291.0,15.2158,15.225,15.2066,15.2158,81291.0
2020-08-13 13:20:00,16.51,16.54,16.5,16.53,285409.0,15.2066,15.2342,15.1974,15.225,285409.0
2020-08-13 13:30:00,16.53,16.53,16.48,16.49,170493.0,15.225,15.225,15.179,15.1882,170493.0
2020-08-13 13:40:00,16.5,16.5,16.43,16.46,103852.0,15.1974,15.1974,15.1329,15.1605,103852.0
2020-08-13 13:50:00,16.46,16.49,16.43,16.43,136620.0,15.1605,15.1882,15.1329,15.1329,136620.0
2020-08-13 14:00:00,16.44,16.52,16.42,16.52,153273.0,15.1421,15.2158,15.1237,15.2158,153273.0
2020-08-13 14:10:00,16.52,16.56,16.52,16.55,223096.0,15.2158,15.2526,15.2158,15.2434,223096.0
2020-08-13 14:20:00,16.54,16.57,16.53,16.55,253048.0,15.2342,15.2619,15.225,15.2434,253048.0
2020-08-13 14:30:00,16.55,16.56,16.46,16.47,269037.0,15.2434,15.2526,15.1605,15.1697,269037.0
2020-08-13 14:40:00,16.46,16.52,16.46,16.46,107072.0,15.1605,15.2158,15.1605,15.1605,107072.0
2020-08-13 14:50:00,16.46,16.47,16.36,16.37,197756.0,15.1605,15.1697,15.0684,15.0776,197756.0
2020-08-13 15:00:00,16.37,16.4,16.35,16.4,177903.0,15.0776,15.1053,15.0592,15.1053,177903.0
2020-08-13 15:10:00,16.39,16.41,16.36,16.38,179181.0,15.0961,15.1145,15.0684,15.0869,179181.0
2020-08-13 15:20:00,16.37,16.45,16.37,16.4,643962.0,15.0776,15.1513,15.0776,15.1053,643962.0
2020-08-13 15:30:00,16.4,16.46,16.39,16.45,243414.0,15.1053,15.1605,15.0961,15.1513,243414.0
2020-08-13 15:40:00,16.45,16.53,16.44,16.53,608520.0,15.1513,15.225,15.1421,15.225,608520.0
2020-08-13 15:50:00,16.52,16.65,16.51,16.65,2311479.0,15.2158,15.3355,15.2066,15.3355,2311479.0
2020-08-14 09:30:00,16.31,16.36,16.15,16.25,691283.0,15.0224,15.0684,14.875,14.9671,691283.0
2020-08-14 09:40:00,16.25,16.36,16.24,16.36,802829.0,14.9671,15.0684,14.9579,15.0684,802829.0
2020-08-14 09:50:00,16.36,16.43,16.29,16.36,541089.0,15.0684,15.1329,15.004,15.0684,541089.0
2020-08-14 10:00:00,16.36,16.52,16.36,16.51,875449.0,15.0684,15.2158,15.0684,15.2066,875449.0
2020-08-14 10:10:00,16.51,16.51,16.41,16.46,221974.0,15.2066,15.2066,15.1145,15.1605,221974.0
2020-08-14 10:20:00,16.46,16.53,16.46,16.53,509511.0,15.1605,15.225,15.1605,15.225,509511.0
2020-08-14 10:30:00,16.53,16.53,16.49,16.51,259391.0,15.225,15.225,15.1882,15.2066,259391.0
2020-08-14 10:40:00,16.51,16.53,16.49,16.5,193865.0,15.2066,15.225,15.1882,15.1974,193865.0
2020-08-14 10:50:00,16.51,16.54,16.47,16.5,224279.0,15.2066,15.2342,15.1697,15.1974,224279.0
2020-08-14 11:00:00,16.51,16.53,16.49,16.5,157047.0,15.2066,15.225,15.1882,15.1974,157047.0
2020-08-14 11:10:00,16.5,16.54,16.49,16.53,126377.0,15.1974,15.2342,15.1882,15.225,126377.0
2020-08-14 11:20:00,16.53,16.54,16.49,16.5,133523.0,15.225,15.2342,15.1882,15.1974,133523.0
2020-08-14 11:30:00,16.5,16.54,16.48,16.53,293841.0,15.1974,15.2342,15.179,15.225,293841.0
2020-08-14 11:40:00,16.53,16.54,16.49,16.53,241273.0,15.225,15.2342,15.1882,15.225,241273.0
2020-08-14 11:50:00,16.54,16.56,16.53,16.55,368427.0,15.2342,15.2526,15.225,15.2434,368427.0
2020-08-14 12:00:00,16.55,16.55,16.5,16.52,133050.0,15.2434,15.2434,15.1974,15.2158,133050.0
2020-08-14 12:10:00,16.53,16.62,16.52,16.59,289979.0,15.225,15.3079,15.2158,15.2803,289979.0
2020-08-14 12:20:00,16.59,16.61,16.58,16.61,582329.0,15.2803,15.2987,15.2711,15.2987,582329.0
2020-08-14 12:30:00,16.61,16.61,16.58,16.59,187529.0,15.2987,15.2987,15.2711,15.2803,187529.0
2020-08-14 12:40:00,16.59,16.6,16.55,16.56,110200.0,15.2803,15.2895,15.2434,15.2526,110200.0
2020-08-14 12:50:00,16.55,16.6,16.55,16.59,85683.0,15.2434,15.2895,15.2434,15.2803,85683.0
2020-08-14 13:00:00,16.58,16.63,16.57,16.63,128569.0,15.2711,15.3171,15.2619,15.3171,128569.0
2020-08-14 13:10:00,16.63,16.64,16.59,16.6,75711.0,15.3171,15.3263,15.2803,15.2895,75711.0
2020-08-14 13:20:00,16.6,16.61,16.58,16.6,142270.0,15.2895,15.2987,15.2711,15.2895,142270.0
2020-08-14 13:30:00,16.6,16.61,16.55,16.57,111653.0,15.2895,15.2987,15.2434,15.2619,111653.0
2020-08-14 13:40:00,16.57,16.61,16.57,16.6,124064.0,15.2619,15.2987,15.2619,15.2895,124064.0
2020-08-14 13:50:00,16.59,16.61,16.58,16.6,83397.0,15.2803,15.2987,15.2711,15.2895,83397.0
2020-08-14 14:00:00,16.6,16.62,16.57,16.62,141392.0,15.2895,15.3079,15.2619,15.3079,141392.0
2020-08-14 14:10:00,16.62,16.62,16.59,16.61,135158.0,15.3079,15.3079,15.2803,15.2987,135158.0
2020-08-14 14:20:00,16.61,16.62,16.57,16.6,148467.0,15.2987,15.3079,15.2619,15.2895,148467.0
2020-08-14 14:30:00,16.61,16.61,16.56,16.57,327726.0,15.2987,15.2987,15.2526,15.2619,327726.0
2020-08-14 14:40:00,16.56,16.57,16.52,16.54,145448.0,15.2526,15.2619,15.2158,15.2342,145448.0
2020-08-14 14:50:00,16.54,16.58,16.53,16.57,173849.0,15.2342,15.2711,15.225,15.2619,173849.0
2020-08-14 15:00:00,16.57,16.57,16.52,16.54,180984.0,15.2619,15.2619,15.2158,15.2342,180984.0
2020-08-14 15:10:00,16.54,16.56,16.53,16.55,91752.0,15.2342,15.2526,15.225,15.2434,91752.0
2020-08-14 15:20:00,16.55,16.55,16.49,16.55,154433.0,15.2434,15.2434,15.1882,15.2434,154433.0
2020-08-14 15:30:00,16.54,16.56,16.52,16.54,222519.0,15.2342,15.2526,15.2158,15.2342,222519.0
2020-08-14 15:40:00,16.53,16.57,16.52,16.53,367403.0,15.225,15.2619,15.2158,15.225,367403.0
2020-08-14 15:50:00,16.52,16.66,16.52,16.64,1450757.0,15.2158,15.3447,15.2158,15.3263,1450757.0
2020-08-17 09:30:00,16.52,16.74,16.52,16.66,834724.0,15.2158,15.4184,15.2158,15.3447,834724.0
2020-08-17 09:40:00,16.66,16.69,16.58,16.69,281156.0,15.3447,15.3724,15.2711,15.3724,281156.0
2020-08-17 09:50:00,16.68,16.69,16.55,16.6,484295.0,15.3632,15.3724,15.2434,15.2895,484295.0
2020-08-17 10:00:00,16.6,16.62,16.53,16.57,361239.0,15.2895,15.3079,15.225,15.2619,361239.0
2020-08-17 10:10:00,16.57,16.6,16.52,16.52,307388.0,15.2619,15.2895,15.2158,15.2158,307388.0
2020-08-17 10:20:00,16.53,16.58,16.52,16.54,435166.0,15.225,15.2711,15.2158,15.2342,435166.0
2020-08-17 10:30:00,16.54,16.62,16.53,16.61,211729.0,15.2342,15.3079,15.225,15.2987,211729.0
2020-08-17 10:40:00,16.6,16.61,16.56,16.56,303906.0,15.2895,15.2987,15.2526,15.2526,303906.0
2020-08-17 10:50:00,16.56,16.6,16.54,16.55,385606.0,15.2526,15.2895,15.2342,15.2434,385606.0
2020-08-17 11:00:00,16.55,16.58,16.54,16.56,167288.0,15.2434,15.2711,15.2342,15.2526,167288.0
2020-08-17 11:10:00,16.56,16.67,16.56,16.66,265702.0,15.2526,15.354,15.2526,15.3447,265702.0
2020-08-17 11:20:00,16.66,16.67,16.65,16.67,136851.0,15.3447,15.354,15.3355,15.354,136851.0
2020-08-17 11:30:00,16.66,16.68,16.64,16.68,239092.0,15.3447,15.3632,15.3263,15.3632,239092.0
2020-08-17 11:40:00,16.68,16.75,16.66,16.73,195275.0,15.3632,15.4276,15.3447,15.4092,195275.0
2020-08-17 11:50:00,16.73,16.78,16.73,16.77,238925.0,15.4092,15.4553,15.4092,15.4461,238925.0
2020-08-17 12:00:00,16.78,16.82,16.76,16.82,228111.0,15.4553,15.4921,15.4369,15.4921,228111.0
2020-08-17 12:10:00,16.82,16.85,16.79,16.8,313916.0,15.4921,15.5197,15.4645,15.4737,313916.0
2020-08-17 12:20:00,16.81,16.83,16.79,16.82,127549.0,15.4829,15.5013,15.4645,15.4921,127549.0
2020-08-17 12:30:00,16.83,16.85,16.79,16.82,169994.0,15.5013,15.5197,15.4645,15.4921,169994.0
2020-08-17 12:40:00,16.82,16.83,16.78,16.79,164624.0,15.4921,15.5013,15.4553,15.4645,164624.0
2020-08-17 12:50:00,16.78,16.8,16.74,16.75,134008.0,15.4553,15.4737,15.4184,15.4276,134008.0
2020-08-17 13:00:00,16.75,16.77,16.73,16.77,154046.0,15.4276,15.4461,15.4092,15.4461,154046.0
2020-08-17 13:10:00,16.77,16.77,16.73,16.73,151472.0,15.4461,15.4461,15.4092,15.4092,151472.0
2020-08-17 13:20:00,16.73,16.78,16.72,16.77,128143.0,15.4092,15.4553,15.4,15.4461,128143.0
2020-08-17 13:30:00,16.77,16.78,16.74,16.75,117838.0,15.4461,15.4553,15.4184,15.4276,117838.0
2020-08-17 13:40:00,16.74,16.75,16.5,16.5,811140.0,15.4184,15.4276,15.1974,15.1974,811140.0
2020-08-17 13:50:00,16.51,16.54,16.5,16.54,206371.0,15.2066,15.2342,15.1974,15.2342,206371.0
2020-08-17 14:00:00,16.54,16.61,16.53,16.61,207851.0,15.2342,15.2987,15.225,15.2987,207851.0
2020-08-17 14:10:00,16.61,16.62,16.59,16.62,149862.0,15.2987,15.3079,15.2803,15.3079,149862.0
2020-08-17 14:20:00,16.62,16.66,16.61,16.66,163861.0,15.3079,15.3447,15.2987,15.3447,163861.0
2020-08-17 14:30:00,16.66,16.68,16.63,16.68,346764.0,15.3447,15.3632,15.3171,15.3632,346764.0
2020-08-17 14:40:00,16.68,16.71,16.67,16.68,194154.0,15.3632,15.3908,15.354,15.3632,194154.0
2020-08-17 14:50:00,16.68,16.7,16.65,16.67,159236.0,15.3632,15.3816,15.3355,15.354,159236.0
2020-08-17 15:00:00,16.67,16.68,16.56,16.56,329218.0,15.354,15.3632,15.2526,15.2526,329218.0
2020-08-17 15:10:00,16.57,16.62,16.53,16.61,247794.0,15.2619,15.3079,15.225,15.2987,247794.0
2020-08-17 15:20:00,16.61,16.66,16.6,16.63,238027.0,15.2987,15.3447,15.2895,15.3171,238027.0
2020-08-17 15:30:00,16.64,16.66,16.63,16.64,211523.0,15.3263,15.3447,15.3171,15.3263,211523.0
2020-08-17 15:40:00,16.64,16.66,16.64,16.65,382103.0,15.3263,15.3447,15.3263,15.3355,382103.0
2020-08-17 15:50:00,16.65,16.67,16.63,16.66,923031.0,15.3355,15.354,15.3171,15.3447,923031.0
2020-08-18 09:30:00,16.61,16.86,16.61,16.74,893820.0,15.2987,15.529,15.2987,15.4184,893820.0
2020-08-18 09:40:00,16.73,16.89,16.71,16.86,290013.0,15.4092,15.5566,15.3908,15.529,290013.0
2020-08-18 09:50:00,16.86,16.86,16.71,16.73,295355.0,15.529,15.529,15.3908,15.4092,295355.0
2020-08-18 10:00:00,16.73,16.82,16.67,16.68,399005.0,15.4092,15.4921,15.354,15.3632,399005.0
2020-08-18 10:10:00,16.68,16.7,16.62,16.65,258791.0,15.3632,15.3816,15.3079,15.3355,258791.0
2020-08-18 10:20:00,16.65,16.68,16.6,16.62,407963.0,15.3355,15.3632,15.2895,15.3079,407963.0
2020-08-18 10:30:00,16.61,16.64,16.56,16.6,162437.0,15.2987,15.3263,15.2526,15.2895,162437.0
2020-08-18 10:40:00,16.6,16.62,16.52,16.55,182447.0,15.2895,15.3079,15.2158,15.2434,182447.0
2020-08-18 10:50:00,16.55,16.59,16.52,16.59,146890.0,15.2434,15.2803,15.2158,15.2803,146890.0
2020-08-18 11:00:00,16.59,16.6,16.54,16.56,107182.0,15.2803,15.2895,15.2342,15.2526,107182.0
2020-08-18 11:10:00,16.56,16.58,16.5,16.51,121279.0,15.2526,15.2711,15.1974,15.2066,121279.0
2020-08-18 11:20:00,16.51,16.51,16.44,16.48,238488.0,15.2066,15.2066,15.1421,15.179,238488.0
2020-08-18 11:30:00,16.48,16.52,16.44,16.45,213512.0,15.179,15.2158,15.1421,15.1513,213512.0
2020-08-18 11:40:00,16.44,16.47,16.43,16.45,236218.0,15.1421,15.1697,15.1329,15.1513,236218.0
2020-08-18 11:50:00,16.45,16.46,16.42,16.46,181152.0,15.1513,15.1605,15.1237,15.1605,181152.0
2020-08-18 12:00:00,16.46,16.52,16.44,16.5,122489.0,15.1605,15.2158,15.1421,15.1974,122489.0
2020-08-18 12:10:00,16.51,16.52,16.44,16.45,96827.0,15.2066,15.2158,15.1421,15.1513,96827.0
2020-08-18 12:20:00,16.45,16.5,16.44,16.5,88945.0,15.1513,15.1974,15.1421,15.1974,88945.0
2020-08-18 12:30:00,16.49,16.5,16.46,16.49,126376.0,15.1882,15.1974,15.1605,15.1882,126376.0
2020-08-18 12:40:00,16.48,16.56,16.47,16.55,131599.0,15.179,15.2526,15.1697,15.2434,131599.0
2020-08-18 12:50:00,16.55,16.56,16.5,16.52,73400.0,15.2434,15.2526,15.1974,15.2158,73400.0
2020-08-18 13:00:00,16.51,16.52,16.47,16.48,79026.0,15.2066,15.2158,15.1697,15.179,79026.0
2020-08-18 13:10:00,16.48,16.49,16.44,16.46,146890.0,15.179,15.1882,15.1421,15.1605,146890.0
2020-08-18 13:20:00,16.46,16.5,16.46,16.5,68723.0,15.1605,15.1974,15.1605,15.1974,68723.0
2020-08-18 13:30:00,16.5,16.52,16.48,16.51,87129.0,15.1974,15.2158,15.179,15.2066,87129.0
2020-08-18 13:40:00,16.52,16.56,16.51,16.55,72414.0,15.2158,15.2526,15.2066,15.2434,72414.0
2020-08-18 13:50:00,16.55,16.56,16.53,16.54,86471.0,15.2434,15.2526,15.225,15.2342,86471.0
2020-08-18 14:00:00,16.54,16.54,16.49,16.5,98737.0,15.2342,15.2342,15.1882,15.1974,98737.0
2020-08-18 14:10:00,16.5,16.53,16.49,16.53,125263.0,15.1974,15.225,15.1882,15.225,125263.0
2020-08-18 14:20:00,16.52,16.57,16.51,16.52,199325.0,15.2158,15.2619,15.2066,15.2158,199325.0
2020-08-18 14:30:00,16.52,16.54,16.49,16.5,121240.0,15.2158,15.2342,15.1882,15.1974,121240.0
2020-08-18 14:40:00,16.51,16.55,16.49,16.5,187340.0,15.2066,15.2434,15.1882,15.1974,187340.0
2020-08-18 14:50:00,16.49,16.49,16.42,16.42,259902.0,15.1882,15.1882,15.1237,15.1237,259902.0
2020-08-18 15:00:00,16.42,16.43,16.38,16.39,873924.0,15.1237,15.1329,15.0869,15.0961,873924.0
2020-08-18 15:10:00,16.39,16.4,16.34,16.39,320543.0,15.0961,15.1053,15.05,15.0961,320543.0
2020-08-18 15:20:00,16.39,16.42,16.37,16.41,469188.0,15.0961,15.1237,15.0776,15.1145,469188.0
2020-08-18 15:30:00,16.41,16.44,16.37,16.38,481621.0,15.1145,15.1421,15.0776,15.0869,481621.0
2020-08-18 15:40:00,16.38,16.4,16.36,16.38,303693.0,15.0869,15.1053,15.0684,15.0869,303693.0
2020-08-18 15:50:00,16.38,16.46,16.37,16.46,850924.0,15.0869,15.1605,15.0776,15.1605,850924.0
2020-08-19 09:30:00,16.45,16.56,16.38,16.5,482222.0,15.1513,15.2526,15.0869,15.1974,482222.0
2020-08-19 09:40:00,16.5,16.6,16.44,16.57,398530.0,15.1974,15.2895,15.1421,15.2619,398530.0
2020-08-19 09:50:00,16.57,16.69,16.56,16.68,268042.0,15.2619,15.3724,15.2526,15.3632,268042.0
2020-08-19 10:00:00,16.68,16.73,16.65,16.65,518313.0,15.3632,15.4092,15.3355,15.3355,518313.0
2020-08-19 10:10:00,16.65,16.66,16.54,16.55,194451.0,15.3355,15.3447,15.2342,15.2434,194451.0
2020-08-19 10:20:00,16.55,16.64,16.51,16.64,129922.0,15.2434,15.3263,15.2066,15.3263,129922.0
2020-08-19 10:30:00,16.64,16.74,16.62,16.7,395997.0,15.3263,15.4184,15.3079,15.3816,395997.0
2020-08-19 10:40:00,16.7,16.75,16.67,16.68,113630.0,15.3816,15.4276,15.354,15.3632,113630.0
2020-08-19 10:50:00,16.68,16.69,16.64,16.69,666685.0,15.3632,15.3724,15.3263,15.3724,666685.0
2020-08-19 11:00:00,16.69,16.75,16.69,16.74,438687.0,15.3724,15.4276,15.3724,15.4184,438687.0
2020-08-19 11:10:00,16.74,16.8,16.74,16.75,267400.0,15.4184,15.4737,15.4184,15.4276,267400.0
2020-08-19 11:20:00,16.75,16.79,16.73,16.78,130666.0,15.4276,15.4645,15.4092,15.4553,130666.0
2020-08-19 11:30:00,16.77,16.79,16.75,16.77,182575.0,15.4461,15.4645,15.4276,15.4461,182575.0
2020-08-19 11:40:00,16.77,16.83,16.76,16.82,377994.0,15.4461,15.5013,15.4369,15.4921,377994.0
2020-08-19 11:50:00,16.82,16.87,16.79,16.8,182116.0,15.4921,15.5382,15.4645,15.4737,182116.0
2020-08-19 12:00:00,16.8,16.8,16.77,16.8,97799.0,15.4737,15.4737,15.4461,15.4737,97799.0
2020-08-19 12:10:00,16.8,16.8,16.66,16.66,117753.0,15.4737,15.4737,15.3447,15.3447,117753.0
2020-08-19 12:20:00,16.67,16.7,16.66,16.66,146882.0,15.354,15.3816,15.3447,15.3447,146882.0
2020-08-19 12:30:00,16.66,16.69,16.66,16.68,132487.0,15.3447,15.3724,15.3447,15.3632,132487.0
2020-08-19 12:40:00,16.68,16.68,16.59,16.59,113709.0,15.3632,15.3632,15.2803,15.2803,113709.0
2020-08-19 12:50:00,16.59,16.63,16.57,16.63,98473.0,15.2803,15.3171,15.2619,15.3171,98473.0
2020-08-19 13:00:00,16.63,16.67,16.61,16.66,88645.0,15.3171,15.354,15.2987,15.3447,88645.0
2020-08-19 13:10:00,16.66,16.68,16.65,16.66,81690.0,15.3447,15.3632,15.3355,15.3447,81690.0
2020-08-19 13:20:00,16.67,16.69,16.55,16.55,213718.0,15.354,15.3724,15.2434,15.2434,213718.0
2020-08-19 13:30:00,16.56,16.57,16.52,16.53,130728.0,15.2526,15.2619,15.2158,15.225,130728.0
2020-08-19 13:40:00,16.52,16.56,16.49,16.56,245711.0,15.2158,15.2526,15.1882,15.2526,245711.0
2020-08-19 13:50:00,16.55,16.61,16.55,16.59,107309.0,15.2434,15.2987,15.2434,15.2803,107309.0
2020-08-19 14:00:00,16.6,16.65,16.59,16.61,120905.0,15.2895,15.3355,15.2803,15.2987,120905.0
2020-08-19 14:10:00,16.61,16.61,16.51,16.51,118914.0,15.2987,15.2987,15.2066,15.2066,118914.0
2020-08-19 14:20:00,16.52,16.61,16.52,16.57,499390.0,15.2158,15.2987,15.2158,15.2619,499390.0
2020-08-19 14:30:00,16.57,16.59,16.53,16.57,242794.0,15.2619,15.2803,15.225,15.2619,242794.0
2020-08-19 14:40:00,16.57,16.59,16.53,16.59,673364.0,15.2619,15.2803,15.225,15.2803,673364.0
2020-08-19 14:50:00,16.59,16.62,16.56,16.58,114382.0,15.2803,15.3079,15.2526,15.2711,114382.0
2020-08-19 15:00:00,16.58,16.6,16.57,16.59,64520.0,15.2711,15.2895,15.2619,15.2803,64520.0
2020-08-19 15:10:00,16.59,16.61,16.57,16.57,654437.0,15.2803,15.2987,15.2619,15.2619,654437.0
2020-08-19 15:20:00,16.57,16.59,16.52,16.54,165180.0,15.2619,15.2803,15.2158,15.2342,165180.0
2020-08-19 15:30:00,16.54,16.56,16.51,16.52,128000.0,15.2342,15.2526,15.2066,15.2158,128000.0
2020-08-19 15:40:00,16.51,16.52,16.44,16.45,264102.0,15.2066,15.2158,15.1421,15.1513,264102.0
2020-08-19 15:50:00,16.44,16.52,16.42,16.5,1549356.0,15.1421,15.2158,15.1237,15.1974,1549356.0
2020-08-20 09:30:00,16.27,16.29,16.13,16.14,735470.0,14.9855,15.004,14.8566,14.8658,735470.0
2020-08-20 09:40:00,16.14,16.14,15.95,16.05,835874.0,14.8658,14.8658,14.6908,14.7829,835874.0
2020-08-20 09:50:00,16.05,16.07,15.98,16.05,707770.0,14.7829,14.8013,14.7184,14.7829,707770.0
2020-08-20 10:00:00,16.04,16.17,16.02,16.16,317925.0,14.7737,14.8934,14.7553,14.8842,317925.0
2020-08-20 10:10:00,16.16,16.26,16.11,16.25,232501.0,14.8842,14.9763,14.8382,14.9671,232501.0
2020-08-20 10:20:00,16.25,16.27,16.2,16.21,246743.0,14.9671,14.9855,14.9211,14.9303,246743.0
2020-08-20 10:30:00,16.2,16.23,16.15,16.16,168403.0,14.9211,14.9487,14.875,14.8842,168403.0
2020-08-20 10:40:00,16.16,16.17,16.09,16.16,217478.0,14.8842,14.8934,14.8197,14.8842,217478.0
2020-08-20 10:50:00,16.16,16.19,16.1,16.12,159524.0,14.8842,14.9119,14.829,14.8474,159524.0
2020-08-20 11:00:00,16.11,16.12,16.05,16.09,226074.0,14.8382,14.8474,14.7829,14.8197,226074.0
2020-08-20 11:10:00,16.09,16.13,16.04,16.06,200398.0,14.8197,14.8566,14.7737,14.7921,200398.0
2020-08-20 11:20:00,16.07,16.09,16.04,16.07,228411.0,14.8013,14.8197,14.7737,14.8013,228411.0
2020-08-20 11:30:00,16.07,16.09,16.04,16.06,253682.0,14.8013,14.8197,14.7737,14.7921,253682.0
2020-08-20 11:40:00,16.07,16.13,16.06,16.12,132812.0,14.8013,14.8566,14.7921,14.8474,132812.0
2020-08-20 11:50:00,16.12,16.16,16.1,16.14,110848.0,14.8474,14.8842,14.829,14.8658,110848.0
2020-08-20 12:00:00,16.14,16.16,16.12,16.15,189655.0,14.8658,14.8842,14.8474,14.875,189655.0
2020-08-20 12:10:00,16.15,16.17,16.13,16.14,440920.0,14.875,14.8934,14.8566,14.8658,440920.0
2020-08-20 12:20:00,16.14,16.15,16.12,16.15,123474.0,14.8658,14.875,14.8474,14.875,123474.0
2020-08-20 12:30:00,16.15,16.17,16.14,16.16,149956.0,14.875,14.8934,14.8658,14.8842,149956.0
2020-08-20 12:40:00,16.16,16.17,16.15,16.16,108710.0,14.8842,14.8934,14.875,14.8842,108710.0
2020-08-20 12:50:00,16.16,16.19,16.15,16.16,112516.0,14.8842,14.9119,14.875,14.8842,112516.0
2020-08-20 13:00:00,16.16,16.21,16.15,16.18,181057.0,14.8842,14.9303,14.875,14.9026,181057.0
2020-08-20 13:10:00,16.18,16.18,16.11,16.11,238553.0,14.9026,14.9026,14.8382,14.8382,238553.0
2020-08-20 13:20:00,16.11,16.13,16.1,16.1,192268.0,14.8382,14.8566,14.829,14.829,192268.0
2020-08-20 13:30:00,16.1,16.14,16.1,16.13,236247.0,14.829,14.8658,14.829,14.8566,236247.0
2020-08-20 13:40:00,16.13,16.13,16.02,16.06,593343.0,14.8566,14.8566,14.7553,14.7921,593343.0
2020-08-20 13:50:00,16.06,16.08,16.02,16.07,108911.0,14.7921,14.8105,14.7553,14.8013,108911.0
2020-08-20 14:00:00,16.07,16.15,16.07,16.13,237280.0,14.8013,14.875,14.8013,14.8566,237280.0
2020-08-20 14:10:00,16.13,16.2,16.12,16.19,270199.0,14.8566,14.9211,14.8474,14.9119,270199.0
2020-08-20 14:20:00,16.19,16.22,16.18,16.2,486087.0,14.9119,14.9395,14.9026,14.9211,486087.0
2020-08-20 14:30:00,16.2,16.21,16.14,16.18,518845.0,14.9211,14.9303,14.8658,14.9026,518845.0
2020-08-20 14:40:00,16.18,16.2,16.08,16.09,209690.0,14.9026,14.9211,14.8105,14.8197,209690.0
2020-08-20 14:50:00,16.1,16.1,16.05,16.07,89676.0,14.829,14.829,14.7829,14.8013,89676.0
2020-08-20 15:00:00,16.07,16.14,16.07,16.13,342359.0,14.8013,14.8658,14.8013,14.8566,342359.0
2020-08-20 15:10:00,16.14,16.14,16.11,16.11,123472.0,14.8658,14.8658,14.8382,14.8382,123472.0
2020-08-20 15:20:00,16.11,16.12,16.05,16.09,562399.0,14.8382,14.8474,14.7829,14.8197,562399.0
2020-08-20 15:30:00,16.1,16.11,16.07,16.08,240879.0,14.829,14.8382,14.8013,14.8105,240879.0
2020-08-20 15:40:00,16.09,16.13,16.08,16.11,416570.0,14.8197,14.8566,14.8105,14.8382,416570.0
2020-08-20 15:50:00,16.11,16.12,16.01,16.01,998309.0,14.8382,14.8474,14.7461,14.7461,998309.0
2020-08-21 09:30:00,15.88,15.95,15.82,15.86,634090.0,14.6263,14.6908,14.5711,14.6079,634090.0
2020-08-21 09:40:00,15.87,15.94,15.78,15.91,564979.0,14.6171,14.6816,14.5342,14.654,564979.0
2020-08-21 09:50:00,15.91,15.92,15.83,15.89,600863.0,14.654,14.6632,14.5803,14.6355,600863.0
2020-08-21 10:00:00,15.89,15.92,15.8,15.9,322701.0,14.6355,14.6632,14.5526,14.6447,322701.0
2020-08-21 10:10:00,15.91,15.92,15.86,15.88,349267.0,14.654,14.6632,14.6079,14.6263,349267.0
2020-08-21 10:20:00,15.88,15.92,15.86,15.89,130821.0,14.6263,14.6632,14.6079,14.6355,130821.0
2020-08-21 10:30:00,15.9,15.94,15.85,15.92,345148.0,14.6447,14.6816,14.5987,14.6632,345148.0
2020-08-21 10:40:00,15.92,15.99,15.91,15.93,315369.0,14.6632,14.7276,14.654,14.6724,315369.0
2020-08-21 10:50:00,15.94,15.97,15.9,15.93,122132.0,14.6816,14.7092,14.6447,14.6724,122132.0
2020-08-21 11:00:00,15.92,15.93,15.86,15.89,114500.0,14.6632,14.6724,14.6079,14.6355,114500.0
2020-08-21 11:10:00,15.89,15.9,15.76,15.77,205606.0,14.6355,14.6447,14.5158,14.525,205606.0
2020-08-21 11:20:00,15.76,15.8,15.71,15.74,246338.0,14.5158,14.5526,14.4697,14.4974,246338.0
2020-08-21 11:30:00,15.74,15.76,15.7,15.72,183863.0,14.4974,14.5158,14.4605,14.479,183863.0
2020-08-21 11:40:00,15.73,15.75,15.69,15.69,136773.0,14.4882,14.5066,14.4513,14.4513,136773.0
2020-08-21 11:50:00,15.69,15.71,15.61,15.68,275302.0,14.4513,14.4697,14.3776,14.4421,275302.0
2020-08-21 12:00:00,15.69,15.74,15.68,15.7,166043.0,14.4513,14.4974,14.4421,14.4605,166043.0
2020-08-21 12:10:00,15.7,15.74,15.68,15.72,130626.0,14.4605,14.4974,14.4421,14.479,130626.0
2020-08-21 12:20:00,15.71,15.74,15.69,15.71,106142.0,14.4697,14.4974,14.4513,14.4697,106142.0
2020-08-21 12:30:00,15.71,15.73,15.69,15.71,157026.0,14.4697,14.4882,14.4513,14.4697,157026.0
2020-08-21 12:40:00,15.71,15.72,15.67,15.67,139472.0,14.4697,14.479,14.4329,14.4329,139472.0
2020-08-21 12:50:00,15.67,15.69,15.63,15.65,102562.0,14.4329,14.4513,14.3961,14.4145,102562.0
2020-08-21 13:00:00,15.65,15.67,15.61,15.67,109220.0,14.4145,14.4329,14.3776,14.4329,109220.0
2020-08-21 13:10:00,15.67,15.7,15.64,15.65,100022.0,14.4329,14.4605,14.4053,14.4145,100022.0
2020-08-21 13:20:00,15.65,15.65,15.62,15.64,106057.0,14.4145,14.4145,14.3869,14.4053,106057.0
2020-08-21 13:30:00,15.64,15.67,15.63,15.66,114403.0,14.4053,14.4329,14.3961,14.4237,114403.0
2020-08-21 13:40:00,15.66,15.72,15.65,15.7,148680.0,14.4237,14.479,14.4145,14.4605,148680.0
2020-08-21 13:50:00,15.69,15.7,15.67,15.7,89242.0,14.4513,14.4605,14.4329,14.4605,89242.0
2020-08-21 14:00:00,15.7,15.7,15.66,15.69,69007.0,14.4605,14.4605,14.4237,14.4513,69007.0
2020-08-21 14:10:00,15.68,15.69,15.65,15.66,90038.0,14.4421,14.4513,14.4145,14.4237,90038.0
2020-08-21 14:20:00,15.66,15.69,15.65,15.68,128325.0,14.4237,14.4513,14.4145,14.4421,128325.0
2020-08-21 14:30:00,15.67,15.7,15.67,15.69,98537.0,14.4329,14.4605,14.4329,14.4513,98537.0
2020-08-21 14:40:00,15.68,15.69,15.61,15.63,113554.0,14.4421,14.4513,14.3776,14.3961,113554.0
2020-08-21 14:50:00,15.63,15.66,15.62,15.63,132685.0,14.3961,14.4237,14.3869,14.3961,132685.0
2020-08-21 15:00:00,15.64,15.67,15.63,15.66,91139.0,14.4053,14.4329,14.3961,14.4237,91139.0
2020-08-21 15:10:00,15.66,15.71,15.66,15.67,176378.0,14.4237,14.4697,14.4237,14.4329,176378.0
2020-08-21 15:20:00,15.68,15.71,15.66,15.71,143243.0,14.4421,14.4697,14.4237,14.4697,143243.0
2020-08-21 15:30:00,15.71,15.71,15.66,15.7,303664.0,14.4697,14.4697,14.4237,14.4605,303664.0
2020-08-21 15:40:00,15.7,15.74,15.68,15.7,376698.0,14.4605,14.4974,14.4421,14.4605,376698.0
2020-08-21 15:50:00,15.7,15.75,15.69,15.74,612879.0,14.4605,14.5066,14.4513,14.4974,612879.0
2020-08-24 09:30:00,15.88,15.98,15.83,15.85,610362.0,14.6263,14.7184,14.5803,14.5987,610362.0
2020-08-24 09:40:00,15.85,15.94,15.77,15.94,342331.0,14.5987,14.6816,14.525,14.6816,342331.0
2020-08-24 09:50:00,15.93,16.06,15.92,16.02,387786.0,14.6724,14.7921,14.6632,14.7553,387786.0
2020-08-24 10:00:00,16.03,16.18,15.98,16.18,504742.0,14.7645,14.9026,14.7184,14.9026,504742.0
2020-08-24 10:10:00,16.19,16.26,16.15,16.23,296761.0,14.9119,14.9763,14.875,14.9487,296761.0
2020-08-24 10:20:00,16.24,16.27,16.2,16.22,200638.0,14.9579,14.9855,14.9211,14.9395,200638.0
2020-08-24 10:30:00,16.22,16.3,16.2,16.27,323813.0,14.9395,15.0132,14.9211,14.9855,323813.0
2020-08-24 10:40:00,16.27,16.31,16.22,16.26,233495.0,14.9855,15.0224,14.9395,14.9763,233495.0
2020-08-24 10:50:00,16.27,16.31,16.23,16.29,272540.0,14.9855,15.0224,14.9487,15.004,272540.0
2020-08-24 11:00:00,16.3,16.3,16.23,16.26,545092.0,15.0132,15.0132,14.9487,14.9763,545092.0
2020-08-24 11:10:00,16.25,16.33,16.24,16.32,289967.0,14.9671,15.0408,14.9579,15.0316,289967.0
2020-08-24 11:20:00,16.32,16.45,16.32,16.45,2109531.0,15.0316,15.1513,15.0316,15.1513,2109531.0
2020-08-24 11:30:00,16.45,16.64,16.44,16.54,480867.0,15.1513,15.3263,15.1421,15.2342,480867.0
2020-08-24 11:40:00,16.55,16.56,16.5,16.55,205889.0,15.2434,15.2526,15.1974,15.2434,205889.0
2020-08-24 11:50:00,16.54,16.55,16.48,16.52,264932.0,15.2342,15.2434,15.179,15.2158,264932.0
2020-08-24 12:00:00,16.51,16.54,16.37,16.43,414156.0,15.2066,15.2342,15.0776,15.1329,414156.0
2020-08-24 12:10:00,16.43,16.45,16.39,16.42,168086.0,15.1329,15.1513,15.0961,15.1237,168086.0
2020-08-24 12:20:00,16.41,16.44,16.38,16.39,191812.0,15.1145,15.1421,15.0869,15.0961,191812.0
2020-08-24 12:30:00,16.39,16.41,16.31,16.33,227910.0,15.0961,15.1145,15.0224,15.0408,227910.0
2020-08-24 12:40:00,16.34,16.39,16.31,16.32,279684.0,15.05,15.0961,15.0224,15.0316,279684.0
2020-08-24 12:50:00,16.32,16.33,16.26,16.27,249346.0,15.0316,15.0408,14.9763,14.9855,249346.0
2020-08-24 13:00:00,16.27,16.31,16.25,16.26,165985.0,14.9855,15.0224,14.9671,14.9763,165985.0
2020-08-24 13:10:00,16.26,16.29,16.24,16.25,124544.0,14.9763,15.004,14.9579,14.9671,124544.0
2020-08-24 13:20:00,16.25,16.27,16.23,16.27,127668.0,14.9671,14.9855,14.9487,14.9855,127668.0
2020-08-24 13:30:00,16.26,16.3,16.26,16.3,165631.0,14.9763,15.0132,14.9763,15.0132,165631.0
2020-08-24 13:40:00,16.3,16.34,16.29,16.29,165257.0,15.0132,15.05,15.004,15.004,165257.0
2020-08-24 13:50:00,16.3,16.3,16.21,16.23,290091.0,15.0132,15.0132,14.9303,14.9487,290091.0
2020-08-24 14:00:00,16.24,16.28,16.22,16.28,121707.0,14.9579,14.9947,14.9395,14.9947,121707.0
2020-08-24 14:10:00,16.27,16.27,16.22,16.23,110062.0,14.9855,14.9855,14.9395,14.9487,110062.0
2020-08-24 14:20:00,16.23,16.24,16.18,16.21,175925.0,14.9487,14.9579,14.9026,14.9303,175925.0
2020-08-24 14:30:00,16.21,16.25,16.19,16.24,135972.0,14.9303,14.9671,14.9119,14.9579,135972.0
2020-08-24 14:40:00,16.24,16.3,16.23,16.29,168142.0,14.9579,15.0132,14.9487,15.004,168142.0
2020-08-24 14:50:00,16.28,16.32,16.27,16.27,132502.0,14.9947,15.0316,14.9855,14.9855,132502.0
2020-08-24 15:00:00,16.27,16.32,16.26,16.27,143685.0,14.9855,15.0316,14.9763,14.9855,143685.0
2020-08-24 15:10:00,16.27,16.28,16.24,16.24,120331.0,14.9855,14.9947,14.9579,14.9579,120331.0
2020-08-24 15:20:00,16.24,16.36,16.24,16.36,274209.0,14.9579,15.0684,14.9579,15.0684,274209.0
2020-08-24 15:30:00,16.35,16.36,16.32,16.32,267875.0,15.0592,15.0684,15.0316,15.0316,267875.0
2020-08-24 15:40:00,16.32,16.34,16.3,16.33,279886.0,15.0316,15.05,15.0132,15.0408,279886.0
2020-08-24 15:50:00,16.34,16.35,16.27,16.29,1341961.0,15.05,15.0592,14.9855,15.004,1341961.0
2020-08-25 09:30:00,16.62,16.69,16.47,16.49,882083.0,15.3079,15.3724,15.1697,15.1882,882083.0
2020-08-25 09:40:00,16.5,16.58,16.35,16.58,517030.0,15.1974,15.2711,15.0592,15.2711,517030.0
2020-08-25 09:50:00,16.58,16.66,16.54,16.64,567623.0,15.2711,15.3447,15.2342,15.3263,567623.0
2020-08-25 10:00:00,16.64,16.65,16.45,16.48,395347.0,15.3263,15.3355,15.1513,15.179,395347.0
2020-08-25 10:10:00,16.48,16.5,16.42,16.43,256662.0,15.179,15.1974,15.1237,15.1329,256662.0
2020-08-25 10:20:00,16.43,16.43,16.34,16.37,340794.0,15.1329,15.1329,15.05,15.0776,340794.0
2020-08-25 10:30:00,16.38,16.38,16.28,16.33,275062.0,15.0869,15.0869,14.9947,15.0408,275062.0
2020-08-25 10:40:00,16.34,16.34,16.28,16.3,225789.0,15.05,15.05,14.9947,15.0132,225789.0
2020-08-25 10:50:00,16.3,16.34,16.26,16.31,244322.0,15.0132,15.05,14.9763,15.0224,244322.0
2020-08-25 11:00:00,16.32,16.36,16.27,16.3,109001.0,15.0316,15.0684,14.9855,15.0132,109001.0
2020-08-25 11:10:00,16.29,16.29,16.19,16.2,208274.0,15.004,15.004,14.9119,14.9211,208274.0
2020-08-25 11:20:00,16.2,16.22,16.17,16.2,213651.0,14.9211,14.9395,14.8934,14.9211,213651.0
2020-08-25 11:30:00,16.2,16.25,16.15,16.15,191200.0,14.9211,14.9671,14.875,14.875,191200.0
2020-08-25 11:40:00,16.16,16.19,16.13,16.19,412404.0,14.8842,14.9119,14.8566,14.9119,412404.0
2020-08-25 11:50:00,16.18,16.19,16.12,16.13,175725.0,14.9026,14.9119,14.8474,14.8566,175725.0
2020-08-25 12:00:00,16.13,16.17,16.11,16.14,269887.0,14.8566,14.8934,14.8382,14.8658,269887.0
2020-08-25 12:10:00,16.15,16.19,16.14,16.18,139115.0,14.875,14.9119,14.8658,14.9026,139115.0
2020-08-25 12:20:00,16.17,16.19,16.14,16.15,94947.0,14.8934,14.9119,14.8658,14.875,94947.0
2020-08-25 12:30:00,16.14,16.19,16.11,16.17,199674.0,14.8658,14.9119,14.8382,14.8934,199674.0
2020-08-25 12:40:00,16.17,16.2,16.15,16.2,81578.0,14.8934,14.9211,14.875,14.9211,81578.0
2020-08-25 12:50:00,16.19,16.22,16.18,16.2,86522.0,14.9119,14.9395,14.9026,14.9211,86522.0
2020-08-25 13:00:00,16.2,16.2,16.15,16.18,79360.0,14.9211,14.9211,14.875,14.9026,79360.0
2020-08-25 13:10:00,16.18,16.18,16.12,16.14,103042.0,14.9026,14.9026,14.8474,14.8658,103042.0
2020-08-25 13:20:00,16.14,16.14,16.1,16.12,80461.0,14.8658,14.8658,14.829,14.8474,80461.0
2020-08-25 13:30:00,16.12,16.14,16.1,16.11,168204.0,14.8474,14.8658,14.829,14.8382,168204.0
2020-08-25 13:40:00,16.1,16.14,16.1,16.14,159852.0,14.829,14.8658,14.829,14.8658,159852.0
2020-08-25 13:50:00,16.13,16.16,16.11,16.16,230162.0,14.8566,14.8842,14.8382,14.8842,230162.0
2020-08-25 14:00:00,16.15,16.17,16.13,16.14,89139.0,14.875,14.8934,14.8566,14.8658,89139.0
2020-08-25 14:10:00,16.14,16.16,16.06,16.12,174303.0,14.8658,14.8842,14.7921,14.8474,174303.0
2020-08-25 14:20:00,16.12,16.16,16.1,16.14,218393.0,14.8474,14.8842,14.829,14.8658,218393.0
2020-08-25 14:30:00,16.14,16.15,16.1,16.12,144972.0,14.8658,14.875,14.829,14.8474,144972.0
2020-08-25 14:40:00,16.12,16.12,16.08,16.11,166310.0,14.8474,14.8474,14.8105,14.8382,166310.0
2020-08-25 14:50:00,16.11,16.12,16.08,16.08,102771.0,14.8382,14.8474,14.8105,14.8105,102771.0
2020-08-25 15:00:00,16.09,16.14,16.08,16.13,164648.0,14.8197,14.8658,14.8105,14.8566,164648.0
2020-08-25 15:10:00,16.13,16.16,16.12,16.14,185585.0,14.8566,14.8842,14.8474,14.8658,185585.0
2020-08-25 15:20:00,16.14,16.17,16.14,16.16,170825.0,14.8658,14.8934,14.8658,14.8842,170825.0
2020-08-25 15:30:00,16.16,16.18,16.15,16.16,189313.0,14.8842,14.9026,14.875,14.8842,189313.0
2020-08-25 15:40:00,16.16,16.17,16.14,16.15,301351.0,14.8842,14.8934,14.8658,14.875,301351.0
2020-08-25 15:50:00,16.15,16.16,16.14,16.15,584309.0,14.875,14.8842,14.8658,14.875,584309.0
2020-08-26 09:30:00,16.11,16.23,16.07,16.21,321086.0,14.8382,14.9487,14.8013,14.9303,321086.0
2020-08-26 09:40:00,16.21,16.26,16.07,16.11,370631.0,14.9303,14.9763,14.8013,14.8382,370631.0
2020-08-26 09:50:00,16.1,16.18,16.05,16.09,314193.0,14.829,14.9026,14.7829,14.8197,314193.0
2020-08-26 10:00:00,16.09,16.14,16.06,16.12,244008.0,14.8197,14.8658,14.7921,14.8474,244008.0
2020-08-26 10:10:00,16.11,16.15,16.06,16.07,345969.0,14.8382,14.875,14.7921,14.8013,345969.0
2020-08-26 10:20:00,16.07,16.09,16.04,16.07,172688.0,14.8013,14.8197,14.7737,14.8013,172688.0
2020-08-26 10:30:00,16.06,16.09,16.01,16.02,118232.0,14.7921,14.8197,14.7461,14.7553,118232.0
2020-08-26 10:40:00,16.02,16.03,15.97,15.98,184696.0,14.7553,14.7645,14.7092,14.7184,184696.0
2020-08-26 10:50:00,15.99,16.01,15.9,15.92,187935.0,14.7276,14.7461,14.6447,14.6632,187935.0
2020-08-26 11:00:00,15.92,15.92,15.85,15.86,203384.0,14.6632,14.6632,14.5987,14.6079,203384.0
2020-08-26 11:10:00,15.86,15.88,15.84,15.85,221069.0,14.6079,14.6263,14.5895,14.5987,221069.0
2020-08-26 11:20:00,15.85,15.9,15.84,15.9,134098.0,14.5987,14.6447,14.5895,14.6447,134098.0
2020-08-26 11:30:00,15.9,15.92,15.85,15.85,237907.0,14.6447,14.6632,14.5987,14.5987,237907.0
2020-08-26 11:40:00,15.85,15.87,15.81,15.86,386577.0,14.5987,14.6171,14.5619,14.6079,386577.0
2020-08-26 11:50:00,15.85,15.87,15.82,15.83,122172.0,14.5987,14.6171,14.5711,14.5803,122172.0
2020-08-26 12:00:00,15.84,15.87,15.8,15.86,143817.0,14.5895,14.6171,14.5526,14.6079,143817.0
2020-08-26 12:10:00,15.86,15.9,15.85,15.89,137263.0,14.6079,14.6447,14.5987,14.6355,137263.0
2020-08-26 12:20:00,15.89,15.93,15.85,15.86,158910.0,14.6355,14.6724,14.5987,14.6079,158910.0
2020-08-26 12:30:00,15.85,15.87,15.83,15.87,158851.0,14.5987,14.6171,14.5803,14.6171,158851.0
2020-08-26 12:40:00,15.87,15.98,15.86,15.97,186601.0,14.6171,14.7184,14.6079,14.7092,186601.0
2020-08-26 12:50:00,15.97,15.97,15.93,15.97,84817.0,14.7092,14.7092,14.6724,14.7092,84817.0
2020-08-26 13:00:00,15.97,16.0,15.95,16.0,121692.0,14.7092,14.7369,14.6908,14.7369,121692.0
2020-08-26 13:10:00,16.0,16.05,15.99,16.0,149956.0,14.7369,14.7829,14.7276,14.7369,149956.0
2020-08-26 13:20:00,16.0,16.03,15.98,16.0,93862.0,14.7369,14.7645,14.7184,14.7369,93862.0
2020-08-26 13:30:00,16.0,16.01,15.95,15.97,271798.0,14.7369,14.7461,14.6908,14.7092,271798.0
2020-08-26 13:40:00,15.97,15.98,15.96,15.97,160098.0,14.7092,14.7184,14.7,14.7092,160098.0
2020-08-26 13:50:00,15.96,15.97,15.91,15.91,74801.0,14.7,14.7092,14.654,14.654,74801.0
2020-08-26 14:00:00,15.9,15.93,15.88,15.88,189614.0,14.6447,14.6724,14.6263,14.6263,189614.0
2020-08-26 14:10:00,15.89,15.9,15.86,15.86,102430.0,14.6355,14.6447,14.6079,14.6079,102430.0
2020-08-26 14:20:00,15.86,15.87,15.83,15.84,126839.0,14.6079,14.6171,14.5803,14.5895,126839.0
2020-08-26 14:30:00,15.84,15.86,15.8,15.8,120981.0,14.5895,14.6079,14.5526,14.5526,120981.0
2020-08-26 14:40:00,15.81,15.84,15.78,15.78,92613.0,14.5619,14.5895,14.5342,14.5342,92613.0
2020-08-26 14:50:00,15.78,15.85,15.77,15.83,275961.0,14.5342,14.5987,14.525,14.5803,275961.0
2020-08-26 15:00:00,15.82,15.87,15.82,15.87,161772.0,14.5711,14.6171,14.5711,14.6171,161772.0
2020-08-26 15:10:00,15.86,15.88,15.84,15.88,162921.0,14.6079,14.6263,14.5895,14.6263,162921.0
2020-08-26 15:20:00,15.87,15.91,15.86,15.88,182216.0,14.6171,14.654,14.6079,14.6263,182216.0
2020-08-26 15:30:00,15.89,15.9,15.86,15.89,223318.0,14.6355,14.6447,14.6079,14.6355,223318.0
2020-08-26 15:40:00,15.89,15.91,15.86,15.87,265606.0,14.6355,14.654,14.6079,14.6171,265606.0
2020-08-26 15:50:00,15.87,15.88,15.8,15.8,695899.0,14.6171,14.6263,14.5526,14.5526,695899.0
2020-08-27 09:30:00,15.82,15.89,15.72,15.74,463398.0,14.5711,14.6355,14.479,14.4974,463398.0
2020-08-27 09:40:00,15.74,15.76,15.66,15.7,389115.0,14.4974,14.5158,14.4237,14.4605,389115.0
2020-08-27 09:50:00,15.7,15.8,15.67,15.77,241415.0,14.4605,14.5526,14.4329,14.525,241415.0
2020-08-27 10:00:00,15.78,15.82,15.65,15.67,288091.0,14.5342,14.5711,14.4145,14.4329,288091.0
2020-08-27 10:10:00,15.68,15.74,15.65,15.69,218941.0,14.4421,14.4974,14.4145,14.4513,218941.0
2020-08-27 10:20:00,15.69,15.7,15.63,15.66,131314.0,14.4513,14.4605,14.3961,14.4237,131314.0
2020-08-27 10:30:00,15.65,15.7,15.59,15.6,145876.0,14.4145,14.4605,14.3592,14.3684,145876.0
2020-08-27 10:40:00,15.59,15.71,15.58,15.69,139296.0,14.3592,14.4697,14.35,14.4513,139296.0
2020-08-27 10:50:00,15.69,15.75,15.67,15.73,162756.0,14.4513,14.5066,14.4329,14.4882,162756.0
2020-08-27 11:00:00,15.73,15.75,15.68,15.7,138883.0,14.4882,14.5066,14.4421,14.4605,138883.0
2020-08-27 11:10:00,15.69,15.73,15.68,15.71,201524.0,14.4513,14.4882,14.4421,14.4697,201524.0
2020-08-27 11:20:00,15.71,15.76,15.68,15.75,121759.0,14.4697,14.5158,14.4421,14.5066,121759.0
2020-08-27 11:30:00,15.75,15.83,15.73,15.82,122005.0,14.5066,14.5803,14.4882,14.5711,122005.0
2020-08-27 11:40:00,15.82,15.83,15.8,15.81,103317.0,14.5711,14.5803,14.5526,14.5619,103317.0
2020-08-27 11:50:00,15.82,15.87,15.8,15.85,121242.0,14.5711,14.6171,14.5526,14.5987,121242.0
2020-08-27 12:00:00,15.86,15.87,15.81,15.85,330838.0,14.6079,14.6171,14.5619,14.5987,330838.0
2020-08-27 12:10:00,15.85,15.87,15.83,15.83,329874.0,14.5987,14.6171,14.5803,14.5803,329874.0
2020-08-27 12:20:00,15.84,15.85,15.81,15.85,104124.0,14.5895,14.5987,14.5619,14.5987,104124.0
2020-08-27 12:30:00,15.85,15.85,15.77,15.79,140435.0,14.5987,14.5987,14.525,14.5434,140435.0
2020-08-27 12:40:00,15.78,15.8,15.75,15.78,112093.0,14.5342,14.5526,14.5066,14.5342,112093.0
2020-08-27 12:50:00,15.78,15.8,15.71,15.75,99342.0,14.5342,14.5526,14.4697,14.5066,99342.0
2020-08-27 13:00:00,15.74,15.8,15.74,15.8,88835.0,14.4974,14.5526,14.4974,14.5526,88835.0
2020-08-27 13:10:00,15.8,15.85,15.78,15.83,103991.0,14.5526,14.5987,14.5342,14.5803,103991.0
2020-08-27 13:20:00,15.83,15.86,15.82,15.83,133737.0,14.5803,14.6079,14.5711,14.5803,133737.0
2020-08-27 13:30:00,15.83,15.86,15.82,15.84,88177.0,14.5803,14.6079,14.5711,14.5895,88177.0
2020-08-27 13:40:00,15.85,15.85,15.83,15.84,58531.0,14.5987,14.5987,14.5803,14.5895,58531.0
2020-08-27 13:50:00,15.85,15.86,15.79,15.82,86518.0,14.5987,14.6079,14.5434,14.5711,86518.0
2020-08-27 14:00:00,15.83,15.86,15.83,15.85,110686.0,14.5803,14.6079,14.5803,14.5987,110686.0
2020-08-27 14:10:00,15.85,15.86,15.82,15.82,114097.0,14.5987,14.6079,14.5711,14.5711,114097.0
2020-08-27 14:20:00,15.83,15.86,15.82,15.86,88489.0,14.5803,14.6079,14.5711,14.6079,88489.0
2020-08-27 14:30:00,15.86,15.94,15.86,15.93,179677.0,14.6079,14.6816,14.6079,14.6724,179677.0
2020-08-27 14:40:00,15.93,15.98,15.92,15.96,145041.0,14.6724,14.7184,14.6632,14.7,145041.0
2020-08-27 14:50:00,15.96,15.97,15.93,15.94,126341.0,14.7,14.7092,14.6724,14.6816,126341.0
2020-08-27 15:00:00,15.94,15.99,15.94,15.98,124858.0,14.6816,14.7276,14.6816,14.7184,124858.0
2020-08-27 15:10:00,15.98,16.05,15.97,16.04,199869.0,14.7184,14.7829,14.7092,14.7737,199869.0
2020-08-27 15:20:00,16.04,16.06,16.0,16.01,231330.0,14.7737,14.7921,14.7369,14.7461,231330.0
2020-08-27 15:30:00,16.01,16.03,15.99,16.03,227056.0,14.7461,14.7645,14.7276,14.7645,227056.0
2020-08-27 15:40:00,16.03,16.05,15.99,16.03,424555.0,14.7645,14.7829,14.7276,14.7645,424555.0
2020-08-27 15:50:00,16.03,16.05,16.0,16.02,1041799.0,14.7645,14.7829,14.7369,14.7553,1041799.0
2020-08-28 09:30:00,16.09,16.25,16.04,16.18,373460.0,14.8197,14.9671,14.7737,14.9026,373460.0
2020-08-28 09:40:00,16.18,16.27,16.15,16.23,218265.0,14.9026,14.9855,14.875,14.9487,218265.0
2020-08-28 09:50:00,16.24,16.25,16.08,16.08,144884.0,14.9579,14.9671,14.8105,14.8105,144884.0
2020-08-28 10:00:00,16.08,16.12,16.02,16.11,199724.0,14.8105,14.8474,14.7553,14.8382,199724.0
2020-08-28 10:10:00,16.1,16.14,16.03,16.08,262213.0,14.829,14.8658,14.7645,14.8105,262213.0
2020-08-28 10:20:00,16.09,16.19,16.07,16.14,191140.0,14.8197,14.9119,14.8013,14.8658,191140.0
2020-08-28 10:30:00,16.14,16.19,16.09,16.14,132380.0,14.8658,14.9119,14.8197,14.8658,132380.0
2020-08-28 10:40:00,16.14,16.21,16.14,16.2,135330.0,14.8658,14.9303,14.8658,14.9211,135330.0
2020-08-28 10:50:00,16.2,16.21,16.14,16.16,98724.0,14.9211,14.9303,14.8658,14.8842,98724.0
2020-08-28 11:00:00,16.16,16.21,16.14,16.19,115287.0,14.8842,14.9303,14.8658,14.9119,115287.0
2020-08-28 11:10:00,16.2,16.29,16.19,16.27,204305.0,14.9211,15.004,14.9119,14.9855,204305.0
2020-08-28 11:20:00,16.28,16.3,16.24,16.26,161946.0,14.9947,15.0132,14.9579,14.9763,161946.0
2020-08-28 11:30:00,16.26,16.32,16.25,16.3,193608.0,14.9763,15.0316,14.9671,15.0132,193608.0
2020-08-28 11:40:00,16.29,16.31,16.22,16.22,125244.0,15.004,15.0224,14.9395,14.9395,125244.0
2020-08-28 11:50:00,16.22,16.24,16.17,16.2,139883.0,14.9395,14.9579,14.8934,14.9211,139883.0
2020-08-28 12:00:00,16.2,16.22,16.17,16.22,92042.0,14.9211,14.9395,14.8934,14.9395,92042.0
2020-08-28 12:10:00,16.21,16.27,16.2,16.23,118124.0,14.9303,14.9855,14.9211,14.9487,118124.0
2020-08-28 12:20:00,16.23,16.24,16.22,16.23,75409.0,14.9487,14.9579,14.9395,14.9487,75409.0
2020-08-28 12:30:00,16.23,16.24,16.17,16.19,108361.0,14.9487,14.9579,14.8934,14.9119,108361.0
2020-08-28 12:40:00,16.18,16.24,16.17,16.23,92907.0,14.9026,14.9579,14.8934,14.9487,92907.0
2020-08-28 12:50:00,16.24,16.25,16.2,16.22,86322.0,14.9579,14.9671,14.9211,14.9395,86322.0
2020-08-28 13:00:00,16.22,16.23,16.19,16.21,92610.0,14.9395,14.9487,14.9119,14.9303,92610.0
2020-08-28 13:10:00,16.2,16.21,16.17,16.17,80168.0,14.9211,14.9303,14.8934,14.8934,80168.0
2020-08-28 13:20:00,16.18,16.24,16.17,16.24,100102.0,14.9026,14.9579,14.8934,14.9579,100102.0
2020-08-28 13:30:00,16.24,16.25,16.2,16.25,126238.0,14.9579,14.9671,14.9211,14.9671,126238.0
2020-08-28 13:40:00,16.25,16.27,16.23,16.25,281949.0,14.9671,14.9855,14.9487,14.9671,281949.0
2020-08-28 13:50:00,16.26,16.29,16.25,16.28,121986.0,14.9763,15.004,14.9671,14.9947,121986.0
2020-08-28 14:00:00,16.28,16.29,16.26,16.28,103535.0,14.9947,15.004,14.9763,14.9947,103535.0
2020-08-28 14:10:00,16.28,16.36,16.27,16.36,284109.0,14.9947,15.0684,14.9855,15.0684,284109.0
2020-08-28 14:20:00,16.35,16.43,16.35,16.38,201653.0,15.0592,15.1329,15.0592,15.0869,201653.0
2020-08-28 14:30:00,16.38,16.39,16.35,16.38,136592.0,15.0869,15.0961,15.0592,15.0869,136592.0
2020-08-28 14:40:00,16.38,16.38,16.33,16.36,145277.0,15.0869,15.0869,15.0408,15.0684,145277.0
2020-08-28 14:50:00,16.35,16.38,16.34,16.35,97839.0,15.0592,15.0869,15.05,15.0592,97839.0
2020-08-28 15:00:00,16.36,16.37,16.32,16.36,223180.0,15.0684,15.0776,15.0316,15.0684,223180.0
2020-08-28 15:10:00,16.35,16.38,16.32,16.32,165507.0,15.0592,15.0869,15.0316,15.0316,165507.0
2020-08-28 15:20:00,16.32,16.34,16.27,16.28,289428.0,15.0316,15.05,14.9855,14.9947,289428.0
2020-08-28 15:30:00,16.28,16.3,16.27,16.3,195184.0,14.9947,15.0132,14.9855,15.0132,195184.0
2020-08-28 15:40:00,16.29,16.34,16.28,16.29,418241.0,15.004,15.05,14.9947,15.004,418241.0
2020-08-28 15:50:00,16.29,16.3,16.25,16.26,1013978.0,15.004,15.0132,14.9671,14.9763,1013978.0
2020-08-31 09:30:00,16.19,16.31,15.96,16.07,564966.0,14.9119,15.0224,14.7,14.8013,564966.0
2020-08-31 09:40:00,16.06,16.11,16.01,16.07,411434.0,14.7921,14.8382,14.7461,14.8013,411434.0
2020-08-31 09:50:00,16.06,16.06,15.98,16.04,340005.0,14.7921,14.7921,14.7184,14.7737,340005.0
2020-08-31 10:00:00,16.04,16.07,15.96,16.07,285474.0,14.7737,14.8013,14.7,14.8013,285474.0
2020-08-31 10:10:00,16.07,16.12,16.07,16.1,221651.0,14.8013,14.8474,14.8013,14.829,221651.0
2020-08-31 10:20:00,16.1,16.19,16.06,16.18,154767.0,14.829,14.9119,14.7921,14.9026,154767.0
2020-08-31 10:30:00,16.17,16.23,16.15,16.19,288237.0,14.8934,14.9487,14.875,14.9119,288237.0
2020-08-31 10:40:00,16.18,16.19,16.14,16.17,174174.0,14.9026,14.9119,14.8658,14.8934,174174.0
2020-08-31 10:50:00,16.18,16.31,16.18,16.31,172810.0,14.9026,15.0224,14.9026,15.0224,172810.0
2020-08-31 11:00:00,16.3,16.33,16.27,16.28,168093.0,15.0132,15.0408,14.9855,14.9947,168093.0
2020-08-31 11:10:00,16.28,16.34,16.27,16.3,116707.0,14.9947,15.05,14.9855,15.0132,116707.0
2020-08-31 11:20:00,16.3,16.31,16.16,16.17,245731.0,15.0132,15.0224,14.8842,14.8934,245731.0
2020-08-31 11:30:00,16.18,16.24,16.15,16.22,133583.0,14.9026,14.9579,14.875,14.9395,133583.0
2020-08-31 11:40:00,16.22,16.24,16.19,16.19,86618.0,14.9395,14.9579,14.9119,14.9119,86618.0
2020-08-31 11:50:00,16.19,16.22,16.18,16.19,68568.0,14.9119,14.9395,14.9026,14.9119,68568.0
2020-08-31 12:00:00,16.19,16.2,16.16,16.17,86156.0,14.9119,14.9211,14.8842,14.8934,86156.0
2020-08-31 12:10:00,16.18,16.21,16.15,16.18,87883.0,14.9026,14.9303,14.875,14.9026,87883.0
2020-08-31 12:20:00,16.18,16.2,16.13,16.14,77778.0,14.9026,14.9211,14.8566,14.8658,77778.0
2020-08-31 12:30:00,16.14,16.21,16.13,16.2,142391.0,14.8658,14.9303,14.8566,14.9211,142391.0
2020-08-31 12:40:00,16.19,16.2,16.16,16.18,45620.0,14.9119,14.9211,14.8842,14.9026,45620.0
2020-08-31 12:50:00,16.18,16.22,16.17,16.22,47444.0,14.9026,14.9395,14.8934,14.9395,47444.0
2020-08-31 13:00:00,16.21,16.22,16.16,16.18,90804.0,14.9303,14.9395,14.8842,14.9026,90804.0
2020-08-31 13:10:00,16.19,16.21,16.15,16.2,105909.0,14.9119,14.9303,14.875,14.9211,105909.0
2020-08-31 13:20:00,16.19,16.2,16.12,16.14,89285.0,14.9119,14.9211,14.8474,14.8658,89285.0
2020-08-31 13:30:00,16.13,16.18,16.12,16.16,88938.0,14.8566,14.9026,14.8474,14.8842,88938.0
2020-08-31 13:40:00,16.15,16.18,16.14,16.17,197643.0,14.875,14.9026,14.8658,14.8934,197643.0
2020-08-31 13:50:00,16.16,16.21,16.16,16.21,72855.0,14.8842,14.9303,14.8842,14.9303,72855.0
2020-08-31 14:00:00,16.21,16.21,16.17,16.19,66391.0,14.9303,14.9303,14.8934,14.9119,66391.0
2020-08-31 14:10:00,16.19,16.19,16.15,16.15,53496.0,14.9119,14.9119,14.875,14.875,53496.0
2020-08-31 14:20:00,16.15,16.17,16.15,16.16,80254.0,14.875,14.8934,14.875,14.8842,80254.0
2020-08-31 14:30:00,16.17,16.17,16.13,16.16,101157.0,14.8934,14.8934,14.8566,14.8842,101157.0
2020-08-31 14:40:00,16.16,16.19,16.15,16.19,77783.0,14.8842,14.9119,14.875,14.9119,77783.0
2020-08-31 14:50:00,16.18,16.19,16.15,16.16,81494.0,14.9026,14.9119,14.875,14.8842,81494.0
2020-08-31 15:00:00,16.16,16.2,16.15,16.2,102584.0,14.8842,14.9211,14.875,14.9211,102584.0
2020-08-31 15:10:00,16.2,16.21,16.17,16.18,90803.0,14.9211,14.9303,14.8934,14.9026,90803.0
2020-08-31 15:20:00,16.18,16.18,16.13,16.16,160189.0,14.9026,14.9026,14.8566,14.8842,160189.0
2020-08-31 15:30:00,16.16,16.2,16.15,16.19,184938.0,14.8842,14.9211,14.875,14.9119,184938.0
2020-08-31 15:40:00,16.2,16.2,16.15,16.19,280990.0,14.9211,14.9211,14.875,14.9119,280990.0
2020-08-31 15:50:00,16.18,16.22,16.13,16.17,1455477.0,14.9026,14.9395,14.8566,14.8934,1455477.0
2020-09-01 09:30:00,15.89,16.06,15.83,16.06,936584.0,14.6761,14.8331,14.6207,14.8331,936584.0
2020-09-01 09:40:00,16.05,16.11,16.01,16.1,612109.0,14.8239,14.8793,14.7869,14.8701,612109.0
2020-09-01 09:50:00,16.1,16.13,16.06,16.1,331766.0,14.8701,14.8978,14.8331,14.8701,331766.0
2020-09-01 10:00:00,16.1,16.23,16.08,16.19,505457.0,14.8701,14.9901,14.8516,14.9532,505457.0
2020-09-01 10:10:00,16.19,16.2,16.13,16.19,250448.0,14.9532,14.9624,14.8978,14.9532,250448.0
2020-09-01 10:20:00,16.2,16.28,16.19,16.24,316842.0,14.9624,15.0363,14.9532,14.9994,316842.0
2020-09-01 10:30:00,16.24,16.3,16.23,16.25,440547.0,14.9994,15.0548,14.9901,15.0086,440547.0
2020-09-01 10:40:00,16.25,16.28,16.21,16.23,252980.0,15.0086,15.0363,14.9717,14.9901,252980.0
2020-09-01 10:50:00,16.23,16.23,16.16,16.18,167592.0,14.9901,14.9901,14.9255,14.944,167592.0
2020-09-01 11:00:00,16.19,16.2,16.12,16.19,169492.0,14.9532,14.9624,14.8885,14.9532,169492.0
2020-09-01 11:10:00,16.19,16.2,16.17,16.18,188249.0,14.9532,14.9624,14.9347,14.944,188249.0
2020-09-01 11:20:00,16.18,16.19,16.14,16.16,112104.0,14.944,14.9532,14.907,14.9255,112104.0
2020-09-01 11:30:00,16.16,16.24,16.15,16.23,269746.0,14.9255,14.9994,14.9163,14.9901,269746.0
2020-09-01 11:40:00,16.23,16.24,16.19,16.2,80824.0,14.9901,14.9994,14.9532,14.9624,80824.0
2020-09-01 11:50:00,16.2,16.25,16.19,16.21,102952.0,14.9624,15.0086,14.9532,14.9717,102952.0
2020-09-01 12:00:00,16.21,16.23,16.2,16.21,82029.0,14.9717,14.9901,14.9624,14.9717,82029.0
2020-09-01 12:10:00,16.21,16.22,16.17,16.19,139466.0,14.9717,14.9809,14.9347,14.9532,139466.0
2020-09-01 12:20:00,16.18,16.21,16.16,16.18,114234.0,14.944,14.9717,14.9255,14.944,114234.0
2020-09-01 12:30:00,16.18,16.22,16.17,16.21,140753.0,14.944,14.9809,14.9347,14.9717,140753.0
2020-09-01 12:40:00,16.21,16.23,16.19,16.21,125578.0,14.9717,14.9901,14.9532,14.9717,125578.0
2020-09-01 12:50:00,16.2,16.25,16.2,16.23,140768.0,14.9624,15.0086,14.9624,14.9901,140768.0
2020-09-01 13:00:00,16.23,16.29,16.23,16.29,117973.0,14.9901,15.0456,14.9901,15.0456,117973.0
2020-09-01 13:10:00,16.29,16.33,16.28,16.32,124156.0,15.0456,15.0825,15.0363,15.0733,124156.0
2020-09-01 13:20:00,16.31,16.34,16.31,16.32,103111.0,15.064,15.0917,15.064,15.0733,103111.0
2020-09-01 13:30:00,16.32,16.34,16.29,16.31,109322.0,15.0733,15.0917,15.0456,15.064,109322.0
2020-09-01 13:40:00,16.31,16.32,16.29,16.3,139531.0,15.064,15.0733,15.0456,15.0548,139531.0
2020-09-01 13:50:00,16.3,16.34,16.3,16.34,146819.0,15.0548,15.0917,15.0548,15.0917,146819.0
2020-09-01 14:00:00,16.34,16.35,16.29,16.3,197018.0,15.0917,15.101,15.0456,15.0548,197018.0
2020-09-01 14:10:00,16.3,16.33,16.3,16.31,87389.0,15.0548,15.0825,15.0548,15.064,87389.0
2020-09-01 14:20:00,16.32,16.34,16.29,16.29,208241.0,15.0733,15.0917,15.0456,15.0456,208241.0
2020-09-01 14:30:00,16.29,16.29,16.26,16.27,197247.0,15.0456,15.0456,15.0178,15.0271,197247.0
2020-09-01 14:40:00,16.27,16.3,16.26,16.28,142596.0,15.0271,15.0548,15.0178,15.0363,142596.0
2020-09-01 14:50:00,16.28,16.3,16.23,16.23,159642.0,15.0363,15.0548,14.9901,14.9901,159642.0
2020-09-01 15:00:00,16.23,16.25,16.23,16.25,64234.0,14.9901,15.0086,14.9901,15.0086,64234.0
2020-09-01 15:10:00,16.25,16.25,16.21,16.25,149778.0,15.0086,15.0086,14.9717,15.0086,149778.0
2020-09-01 15:20:00,16.25,16.27,16.22,16.25,147967.0,15.0086,15.0271,14.9809,15.0086,147967.0
2020-09-01 15:30:00,16.25,16.25,16.2,16.2,352803.0,15.0086,15.0086,14.9624,14.9624,352803.0
2020-09-01 15:40:00,16.21,16.23,16.17,16.2,314948.0,14.9717,14.9901,14.9347,14.9624,314948.0
2020-09-01 15:50:00,16.19,16.25,16.18,16.23,1267259.0,14.9532,15.0086,14.944,14.9901,1267259.0
2020-09-02 09:30:00,16.17,16.22,16.12,16.15,555611.0,14.9347,14.9809,14.8885,14.9163,555611.0
2020-09-02 09:40:00,16.15,16.16,16.06,16.12,380004.0,14.9163,14.9255,14.8331,14.8885,380004.0
2020-09-02 09:50:00,16.11,16.19,16.08,16.18,495847.0,14.8793,14.9532,14.8516,14.944,495847.0
2020-09-02 10:00:00,16.19,16.25,16.14,16.18,577699.0,14.9532,15.0086,14.907,14.944,577699.0
2020-09-02 10:10:00,16.18,16.24,16.17,16.2,230203.0,14.944,14.9994,14.9347,14.9624,230203.0
2020-09-02 10:20:00,16.19,16.22,16.17,16.21,234162.0,14.9532,14.9809,14.9347,14.9717,234162.0
2020-09-02 10:30:00,16.21,16.29,16.17,16.21,476913.0,14.9717,15.0456,14.9347,14.9717,476913.0
2020-09-02 10:40:00,16.22,16.25,16.18,16.22,117517.0,14.9809,15.0086,14.944,14.9809,117517.0
2020-09-02 10:50:00,16.23,16.27,16.21,16.24,191549.0,14.9901,15.0271,14.9717,14.9994,191549.0
2020-09-02 11:00:00,16.24,16.27,16.22,16.22,192397.0,14.9994,15.0271,14.9809,14.9809,192397.0
2020-09-02 11:10:00,16.22,16.26,16.19,16.19,132453.0,14.9809,15.0178,14.9532,14.9532,132453.0
2020-09-02 11:20:00,16.19,16.2,16.08,16.1,217305.0,14.9532,14.9624,14.8516,14.8701,217305.0
2020-09-02 11:30:00,16.1,16.13,16.07,16.07,253624.0,14.8701,14.8978,14.8424,14.8424,253624.0
2020-09-02 11:40:00,16.07,16.1,16.05,16.09,143161.0,14.8424,14.8701,14.8239,14.8608,143161.0
2020-09-02 11:50:00,16.1,16.16,16.09,16.14,92209.0,14.8701,14.9255,14.8608,14.907,92209.0
2020-09-02 12:00:00,16.14,16.17,16.12,16.14,128168.0,14.907,14.9347,14.8885,14.907,128168.0
2020-09-02 12:10:00,16.14,16.14,16.11,16.14,92024.0,14.907,14.907,14.8793,14.907,92024.0
2020-09-02 12:20:00,16.14,16.14,16.11,16.14,72387.0,14.907,14.907,14.8793,14.907,72387.0
2020-09-02 12:30:00,16.14,16.17,16.12,16.15,136922.0,14.907,14.9347,14.8885,14.9163,136922.0
2020-09-02 12:40:00,16.16,16.16,16.13,16.14,63982.0,14.9255,14.9255,14.8978,14.907,63982.0
2020-09-02 12:50:00,16.14,16.15,16.11,16.11,99467.0,14.907,14.9163,14.8793,14.8793,99467.0
2020-09-02 13:00:00,16.11,16.11,16.04,16.06,188289.0,14.8793,14.8793,14.8147,14.8331,188289.0
2020-09-02 13:10:00,16.06,16.09,16.06,16.08,85868.0,14.8331,14.8608,14.8331,14.8516,85868.0
2020-09-02 13:20:00,16.08,16.14,16.07,16.13,92550.0,14.8516,14.907,14.8424,14.8978,92550.0
2020-09-02 13:30:00,16.12,16.13,16.1,16.12,35704.0,14.8885,14.8978,14.8701,14.8885,35704.0
2020-09-02 13:40:00,16.12,16.12,16.07,16.07,125765.0,14.8885,14.8885,14.8424,14.8424,125765.0
2020-09-02 13:50:00,16.08,16.1,16.06,16.09,181125.0,14.8516,14.8701,14.8331,14.8608,181125.0
2020-09-02 14:00:00,16.09,16.1,16.05,16.07,133843.0,14.8608,14.8701,14.8239,14.8424,133843.0
2020-09-02 14:10:00,16.07,16.1,16.07,16.1,159654.0,14.8424,14.8701,14.8424,14.8701,159654.0
2020-09-02 14:20:00,16.1,16.14,16.09,16.13,115671.0,14.8701,14.907,14.8608,14.8978,115671.0
2020-09-02 14:30:00,16.13,16.14,16.1,16.1,72025.0,14.8978,14.907,14.8701,14.8701,72025.0
2020-09-02 14:40:00,16.1,16.16,16.08,16.14,111088.0,14.8701,14.9255,14.8516,14.907,111088.0
2020-09-02 14:50:00,16.14,16.16,16.09,16.1,174042.0,14.907,14.9255,14.8608,14.8701,174042.0
2020-09-02 15:00:00,16.1,16.11,16.08,16.09,148882.0,14.8701,14.8793,14.8516,14.8608,148882.0
2020-09-02 15:10:00,16.09,16.13,16.07,16.13,227310.0,14.8608,14.8978,14.8424,14.8978,227310.0
2020-09-02 15:20:00,16.14,16.18,16.13,16.18,171589.0,14.907,14.944,14.8978,14.944,171589.0
2020-09-02 15:30:00,16.17,16.19,16.15,16.19,194781.0,14.9347,14.9532,14.9163,14.9532,194781.0
2020-09-02 15:40:00,16.19,16.25,16.18,16.23,501972.0,14.9532,15.0086,14.944,14.9901,501972.0
2020-09-02 15:50:00,16.24,16.27,16.22,16.25,952939.0,14.9994,15.0271,14.9809,15.0086,952939.0
2020-09-03 09:30:00,16.14,16.32,16.12,16.3,712125.0,14.907,15.0733,14.8885,15.0548,712125.0
2020-09-03 09:40:00,16.31,16.5,16.28,16.48,510869.0,15.064,15.2395,15.0363,15.221,510869.0
2020-09-03 09:50:00,16.48,16.63,16.44,16.59,800772.0,15.221,15.3596,15.1841,15.3226,800772.0
2020-09-03 10:00:00,16.58,16.58,16.44,16.49,493340.0,15.3134,15.3134,15.1841,15.2303,493340.0
2020-09-03 10:10:00,16.49,16.54,16.45,16.51,241020.0,15.2303,15.2765,15.1933,15.2487,241020.0
2020-09-03 10:20:00,16.51,16.56,16.44,16.55,281543.0,15.2487,15.2949,15.1841,15.2857,281543.0
2020-09-03 10:30:00,16.55,16.68,16.44,16.5,1250300.0,15.2857,15.4058,15.1841,15.2395,1250300.0
2020-09-03 10:40:00,16.5,16.51,16.27,16.29,487286.0,15.2395,15.2487,15.0271,15.0456,487286.0
2020-09-03 10:50:00,16.28,16.33,16.16,16.27,648805.0,15.0363,15.0825,14.9255,15.0271,648805.0
2020-09-03 11:00:00,16.28,16.29,16.1,16.12,543347.0,15.0363,15.0456,14.8701,14.8885,543347.0
2020-09-03 11:10:00,16.12,16.21,15.88,15.89,643304.0,14.8885,14.9717,14.6669,14.6761,643304.0
2020-09-03 11:20:00,15.89,16.03,15.83,15.94,679176.0,14.6761,14.8054,14.6207,14.7223,679176.0
2020-09-03 11:30:00,15.94,16.06,15.91,16.05,295669.0,14.7223,14.8331,14.6946,14.8239,295669.0
2020-09-03 11:40:00,16.05,16.16,16.03,16.05,349210.0,14.8239,14.9255,14.8054,14.8239,349210.0
2020-09-03 11:50:00,16.05,16.19,16.05,16.14,213772.0,14.8239,14.9532,14.8239,14.907,213772.0
2020-09-03 12:00:00,16.14,16.28,16.12,16.28,317810.0,14.907,15.0363,14.8885,15.0363,317810.0
2020-09-03 12:10:00,16.28,16.3,16.22,16.29,180254.0,15.0363,15.0548,14.9809,15.0456,180254.0
2020-09-03 12:20:00,16.28,16.3,16.25,16.29,191751.0,15.0363,15.0548,15.0086,15.0456,191751.0
2020-09-03 12:30:00,16.28,16.34,16.21,16.32,431076.0,15.0363,15.0917,14.9717,15.0733,431076.0
2020-09-03 12:40:00,16.32,16.33,16.21,16.23,185786.0,15.0733,15.0825,14.9717,14.9901,185786.0
2020-09-03 12:50:00,16.23,16.32,16.21,16.27,186981.0,14.9901,15.0733,14.9717,15.0271,186981.0
2020-09-03 13:00:00,16.27,16.3,16.19,16.29,212999.0,15.0271,15.0548,14.9532,15.0456,212999.0
2020-09-03 13:10:00,16.29,16.34,16.23,16.25,161126.0,15.0456,15.0917,14.9901,15.0086,161126.0
2020-09-03 13:20:00,16.26,16.31,16.23,16.3,194393.0,15.0178,15.064,14.9901,15.0548,194393.0
2020-09-03 13:30:00,16.3,16.31,16.21,16.23,177586.0,15.0548,15.064,14.9717,14.9901,177586.0
2020-09-03 13:40:00,16.23,16.29,16.23,16.25,209655.0,14.9901,15.0456,14.9901,15.0086,209655.0
2020-09-03 13:50:00,16.26,16.32,16.25,16.25,165409.0,15.0178,15.0733,15.0086,15.0086,165409.0
2020-09-03 14:00:00,16.25,16.29,16.24,16.26,206204.0,15.0086,15.0456,14.9994,15.0178,206204.0
2020-09-03 14:10:00,16.25,16.29,16.11,16.11,285032.0,15.0086,15.0456,14.8793,14.8793,285032.0
2020-09-03 14:20:00,16.12,16.18,16.11,16.16,149282.0,14.8885,14.944,14.8793,14.9255,149282.0
2020-09-03 14:30:00,16.16,16.22,16.14,16.15,198373.0,14.9255,14.9809,14.907,14.9163,198373.0
2020-09-03 14:40:00,16.16,16.17,16.09,16.09,152146.0,14.9255,14.9347,14.8608,14.8608,152146.0
2020-09-03 14:50:00,16.1,16.12,16.02,16.03,190170.0,14.8701,14.8885,14.7962,14.8054,190170.0
2020-09-03 15:00:00,16.03,16.08,16.01,16.07,277523.0,14.8054,14.8516,14.7869,14.8424,277523.0
2020-09-03 15:10:00,16.07,16.12,16.04,16.06,242623.0,14.8424,14.8885,14.8147,14.8331,242623.0
2020-09-03 15:20:00,16.06,16.07,15.96,16.0,320866.0,14.8331,14.8424,14.7408,14.7777,320866.0
2020-09-03 15:30:00,16.0,16.1,15.99,16.05,400183.0,14.7777,14.8701,14.7685,14.8239,400183.0
2020-09-03 15:40:00,16.05,16.1,16.02,16.09,546109.0,14.8239,14.8701,14.7962,14.8608,546109.0
2020-09-03 15:50:00,16.08,16.13,16.04,16.12,823953.0,14.8516,14.8978,14.8147,14.8885,823953.0
2020-09-04 09:30:00,16.29,16.35,16.14,16.15,478410.0,15.0456,15.101,14.907,14.9163,478410.0
2020-09-04 09:40:00,16.15,16.23,16.08,16.12,594874.0,14.9163,14.9901,14.8516,14.8885,594874.0
2020-09-04 09:50:00,16.12,16.14,15.82,15.9,700020.0,14.8885,14.907,14.6115,14.6853,700020.0
2020-09-04 10:00:00,15.89,15.98,15.84,15.85,547736.0,14.6761,14.7592,14.6299,14.6392,547736.0
2020-09-04 10:10:00,15.85,15.86,15.7,15.74,367902.0,14.6392,14.6484,14.5006,14.5376,367902.0
2020-09-04 10:20:00,15.74,15.82,15.67,15.7,386650.0,14.5376,14.6115,14.4729,14.5006,386650.0
2020-09-04 10:30:00,15.7,15.74,15.54,15.62,781059.0,14.5006,14.5376,14.3529,14.4267,781059.0
2020-09-04 10:40:00,15.63,15.71,15.48,15.68,580761.0,14.436,14.5099,14.2974,14.4822,580761.0
2020-09-04 10:50:00,15.68,15.71,15.59,15.68,327165.0,14.4822,14.5099,14.399,14.4822,327165.0
2020-09-04 11:00:00,15.68,15.71,15.55,15.56,435330.0,14.4822,14.5099,14.3621,14.3713,435330.0
2020-09-04 11:10:00,15.55,15.76,15.55,15.75,353432.0,14.3621,14.556,14.3621,14.5468,353432.0
2020-09-04 11:20:00,15.75,15.75,15.56,15.63,287645.0,14.5468,14.5468,14.3713,14.436,287645.0
2020-09-04 11:30:00,15.63,15.76,15.62,15.69,227560.0,14.436,14.556,14.4267,14.4914,227560.0
2020-09-04 11:40:00,15.69,15.72,15.6,15.61,216052.0,14.4914,14.5191,14.4083,14.4175,216052.0
2020-09-04 11:50:00,15.61,15.71,15.58,15.67,252276.0,14.4175,14.5099,14.3898,14.4729,252276.0
2020-09-04 12:00:00,15.67,15.7,15.63,15.67,167797.0,14.4729,14.5006,14.436,14.4729,167797.0
2020-09-04 12:10:00,15.67,15.73,15.66,15.72,161363.0,14.4729,14.5283,14.4637,14.5191,161363.0
2020-09-04 12:20:00,15.72,15.8,15.7,15.77,247775.0,14.5191,14.593,14.5006,14.5653,247775.0
2020-09-04 12:30:00,15.77,15.79,15.69,15.77,215338.0,14.5653,14.5838,14.4914,14.5653,215338.0
2020-09-04 12:40:00,15.78,15.89,15.74,15.86,169200.0,14.5745,14.6761,14.5376,14.6484,169200.0
2020-09-04 12:50:00,15.86,15.88,15.83,15.85,189426.0,14.6484,14.6669,14.6207,14.6392,189426.0
2020-09-04 13:00:00,15.85,15.86,15.81,15.84,117978.0,14.6392,14.6484,14.6022,14.6299,117978.0
2020-09-04 13:10:00,15.84,15.84,15.73,15.74,131948.0,14.6299,14.6299,14.5283,14.5376,131948.0
2020-09-04 13:20:00,15.74,15.77,15.72,15.75,94581.0,14.5376,14.5653,14.5191,14.5468,94581.0
2020-09-04 13:30:00,15.74,15.74,15.69,15.72,206132.0,14.5376,14.5376,14.4914,14.5191,206132.0
2020-09-04 13:40:00,15.72,15.81,15.69,15.81,183577.0,14.5191,14.6022,14.4914,14.6022,183577.0
2020-09-04 13:50:00,15.81,15.84,15.74,15.84,138957.0,14.6022,14.6299,14.5376,14.6299,138957.0
2020-09-04 14:00:00,15.83,15.89,15.82,15.85,171244.0,14.6207,14.6761,14.6115,14.6392,171244.0
2020-09-04 14:10:00,15.84,15.92,15.83,15.9,187535.0,14.6299,14.7038,14.6207,14.6853,187535.0
2020-09-04 14:20:00,15.9,15.94,15.88,15.92,123956.0,14.6853,14.7223,14.6669,14.7038,123956.0
2020-09-04 14:30:00,15.92,16.0,15.89,16.0,203212.0,14.7038,14.7777,14.6761,14.7777,203212.0
2020-09-04 14:40:00,16.0,16.06,15.99,16.03,323806.0,14.7777,14.8331,14.7685,14.8054,323806.0
2020-09-04 14:50:00,16.03,16.06,15.99,16.05,204803.0,14.8054,14.8331,14.7685,14.8239,204803.0
2020-09-04 15:00:00,16.06,16.06,16.0,16.02,109300.0,14.8331,14.8331,14.7777,14.7962,109300.0
2020-09-04 15:10:00,16.01,16.06,15.97,16.05,216646.0,14.7869,14.8331,14.75,14.8239,216646.0
2020-09-04 15:20:00,16.05,16.08,16.01,16.07,265245.0,14.8239,14.8516,14.7869,14.8424,265245.0
2020-09-04 15:30:00,16.06,16.07,15.92,15.96,404898.0,14.8331,14.8424,14.7038,14.7408,404898.0
2020-09-04 15:40:00,15.96,16.01,15.93,15.95,297562.0,14.7408,14.7869,14.7131,14.7315,297562.0
2020-09-04 15:50:00,15.94,16.01,15.93,15.98,768579.0,14.7223,14.7869,14.7131,14.7592,768579.0
2020-09-08 09:30:00,15.49,15.58,15.17,15.23,1105911.0,14.3067,14.3898,14.0111,14.0665,1105911.0
2020-09-08 09:40:00,15.23,15.31,14.89,14.94,1041110.0,14.0665,14.1404,13.7525,13.7987,1041110.0
2020-09-08 09:50:00,14.95,15.05,14.9,14.98,512113.0,13.8079,13.9003,13.7617,13.8356,512113.0
2020-09-08 10:00:00,14.98,15.02,14.92,14.97,522177.0,13.8356,13.8726,13.7802,13.8264,522177.0
2020-09-08 10:10:00,14.98,15.01,14.91,14.92,380896.0,13.8356,13.8633,13.771,13.7802,380896.0
2020-09-08 10:20:00,14.92,15.07,14.88,15.03,375695.0,13.7802,13.9188,13.7433,13.8818,375695.0
2020-09-08 10:30:00,15.03,15.07,14.95,15.02,280372.0,13.8818,13.9188,13.8079,13.8726,280372.0
2020-09-08 10:40:00,15.02,15.02,14.82,14.83,370082.0,13.8726,13.8726,13.6879,13.6971,370082.0
2020-09-08 10:50:00,14.82,14.88,14.8,14.8,341071.0,13.6879,13.7433,13.6694,13.6694,341071.0
2020-09-08 11:00:00,14.81,14.95,14.77,14.94,469584.0,13.6786,13.8079,13.6417,13.7987,469584.0
2020-09-08 11:10:00,14.94,14.99,14.89,14.97,297069.0,13.7987,13.8449,13.7525,13.8264,297069.0
2020-09-08 11:20:00,14.98,15.03,14.94,15.0,310642.0,13.8356,13.8818,13.7987,13.8541,310642.0
2020-09-08 11:30:00,14.99,15.01,14.94,14.96,200720.0,13.8449,13.8633,13.7987,13.8172,200720.0
2020-09-08 11:40:00,14.95,14.96,14.85,14.87,291962.0,13.8079,13.8172,13.7156,13.734,291962.0
2020-09-08 11:50:00,14.87,14.89,14.8,14.86,196073.0,13.734,13.7525,13.6694,13.7248,196073.0
2020-09-08 12:00:00,14.86,14.97,14.84,14.96,405400.0,13.7248,13.8264,13.7063,13.8172,405400.0
2020-09-08 12:10:00,14.96,15.03,14.96,15.02,179473.0,13.8172,13.8818,13.8172,13.8726,179473.0
2020-09-08 12:20:00,15.02,15.07,14.96,14.97,228941.0,13.8726,13.9188,13.8172,13.8264,228941.0
2020-09-08 12:30:00,14.98,15.01,14.96,15.0,160253.0,13.8356,13.8633,13.8172,13.8541,160253.0
2020-09-08 12:40:00,15.0,15.12,14.99,15.08,220347.0,13.8541,13.9649,13.8449,13.928,220347.0
2020-09-08 12:50:00,15.08,15.1,15.05,15.06,140118.0,13.928,13.9465,13.9003,13.9095,140118.0
2020-09-08 13:00:00,15.06,15.06,15.02,15.04,113424.0,13.9095,13.9095,13.8726,13.891,113424.0
2020-09-08 13:10:00,15.04,15.12,15.03,15.11,164943.0,13.891,13.9649,13.8818,13.9557,164943.0
2020-09-08 13:20:00,15.1,15.11,15.04,15.06,242820.0,13.9465,13.9557,13.891,13.9095,242820.0
2020-09-08 13:30:00,15.05,15.1,15.03,15.08,135529.0,13.9003,13.9465,13.8818,13.928,135529.0
2020-09-08 13:40:00,15.08,15.1,15.03,15.07,121519.0,13.928,13.9465,13.8818,13.9188,121519.0
2020-09-08 13:50:00,15.07,15.1,15.03,15.04,182766.0,13.9188,13.9465,13.8818,13.891,182766.0
2020-09-08 14:00:00,15.04,15.06,15.0,15.05,164623.0,13.891,13.9095,13.8541,13.9003,164623.0
2020-09-08 14:10:00,15.05,15.06,14.94,14.96,168740.0,13.9003,13.9095,13.7987,13.8172,168740.0
2020-09-08 14:20:00,14.96,14.98,14.91,14.93,314322.0,13.8172,13.8356,13.771,13.7895,314322.0
2020-09-08 14:30:00,14.93,14.98,14.91,14.95,287939.0,13.7895,13.8356,13.771,13.8079,287939.0
2020-09-08 14:40:00,14.95,14.97,14.91,14.95,310503.0,13.8079,13.8264,13.771,13.8079,310503.0
2020-09-08 14:50:00,14.94,14.98,14.9,14.98,199882.0,13.7987,13.8356,13.7617,13.8356,199882.0
2020-09-08 15:00:00,14.97,14.98,14.87,14.91,268727.0,13.8264,13.8356,13.734,13.771,268727.0
2020-09-08 15:10:00,14.92,14.98,14.91,14.94,227290.0,13.7802,13.8356,13.771,13.7987,227290.0
2020-09-08 15:20:00,14.95,14.98,14.92,14.96,289764.0,13.8079,13.8356,13.7802,13.8172,289764.0
2020-09-08 15:30:00,14.96,14.98,14.88,14.91,379120.0,13.8172,13.8356,13.7433,13.771,379120.0
2020-09-08 15:40:00,14.91,14.95,14.88,14.9,471729.0,13.771,13.8079,13.7433,13.7617,471729.0
2020-09-08 15:50:00,14.91,14.91,14.81,14.82,1431219.0,13.771,13.771,13.6786,13.6879,1431219.0
2020-09-09 09:30:00,14.96,15.11,14.9,15.07,853801.0,13.8172,13.9557,13.7617,13.9188,853801.0
2020-09-09 09:40:00,15.06,15.06,14.94,15.01,485022.0,13.9095,13.9095,13.7987,13.8633,485022.0
2020-09-09 09:50:00,15.02,15.13,15.0,15.12,483719.0,13.8726,13.9742,13.8541,13.9649,483719.0
2020-09-09 10:00:00,15.13,15.15,15.04,15.04,338173.0,13.9742,13.9926,13.891,13.891,338173.0
2020-09-09 10:10:00,15.04,15.11,15.02,15.11,250195.0,13.891,13.9557,13.8726,13.9557,250195.0
2020-09-09 10:20:00,15.11,15.11,14.97,14.97,257520.0,13.9557,13.9557,13.8264,13.8264,257520.0
2020-09-09 10:30:00,14.97,15.01,14.93,14.98,368251.0,13.8264,13.8633,13.7895,13.8356,368251.0
2020-09-09 10:40:00,14.99,15.1,14.99,15.08,205812.0,13.8449,13.9465,13.8449,13.928,205812.0
2020-09-09 10:50:00,15.08,15.09,15.03,15.09,123504.0,13.928,13.9372,13.8818,13.9372,123504.0
2020-09-09 11:00:00,15.09,15.2,15.09,15.18,283072.0,13.9372,14.0388,13.9372,14.0204,283072.0
2020-09-09 11:10:00,15.18,15.2,15.09,15.11,337920.0,14.0204,14.0388,13.9372,13.9557,337920.0
2020-09-09 11:20:00,15.12,15.21,15.11,15.21,115835.0,13.9649,14.0481,13.9557,14.0481,115835.0
2020-09-09 11:30:00,15.2,15.23,15.16,15.2,221217.0,14.0388,14.0665,14.0019,14.0388,221217.0
2020-09-09 11:40:00,15.2,15.22,15.16,15.17,215154.0,14.0388,14.0573,14.0019,14.0111,215154.0
2020-09-09 11:50:00,15.17,15.2,15.08,15.09,211066.0,14.0111,14.0388,13.928,13.9372,211066.0
2020-09-09 12:00:00,15.09,15.13,15.07,15.1,122814.0,13.9372,13.9742,13.9188,13.9465,122814.0
2020-09-09 12:10:00,15.1,15.12,15.07,15.09,128653.0,13.9465,13.9649,13.9188,13.9372,128653.0
2020-09-09 12:20:00,15.09,15.14,15.09,15.1,91986.0,13.9372,13.9834,13.9372,13.9465,91986.0
2020-09-09 12:30:00,15.11,15.2,15.1,15.18,143502.0,13.9557,14.0388,13.9465,14.0204,143502.0
2020-09-09 12:40:00,15.18,15.18,15.11,15.13,94308.0,14.0204,14.0204,13.9557,13.9742,94308.0
2020-09-09 12:50:00,15.12,15.13,15.08,15.12,158294.0,13.9649,13.9742,13.928,13.9649,158294.0
2020-09-09 13:00:00,15.12,15.25,15.1,15.24,133992.0,13.9649,14.085,13.9465,14.0758,133992.0
2020-09-09 13:10:00,15.24,15.27,15.23,15.27,138846.0,14.0758,14.1035,14.0665,14.1035,138846.0
2020-09-09 13:20:00,15.27,15.33,15.27,15.3,170930.0,14.1035,14.1589,14.1035,14.1312,170930.0
2020-09-09 13:30:00,15.31,15.32,15.27,15.27,142382.0,14.1404,14.1497,14.1035,14.1035,142382.0
2020-09-09 13:40:00,15.27,15.29,15.23,15.27,178175.0,14.1035,14.1219,14.0665,14.1035,178175.0
2020-09-09 13:50:00,15.27,15.3,15.23,15.25,123487.0,14.1035,14.1312,14.0665,14.085,123487.0
2020-09-09 14:00:00,15.26,15.27,15.2,15.26,143341.0,14.0942,14.1035,14.0388,14.0942,143341.0
2020-09-09 14:10:00,15.26,15.28,15.23,15.23,92478.0,14.0942,14.1127,14.0665,14.0665,92478.0
2020-09-09 14:20:00,15.23,15.24,15.18,15.19,144009.0,14.0665,14.0758,14.0204,14.0296,144009.0
2020-09-09 14:30:00,15.2,15.28,15.2,15.26,169365.0,14.0388,14.1127,14.0388,14.0942,169365.0
2020-09-09 14:40:00,15.26,15.28,15.2,15.21,316227.0,14.0942,14.1127,14.0388,14.0481,316227.0
2020-09-09 14:50:00,15.21,15.22,15.13,15.16,466409.0,14.0481,14.0573,13.9742,14.0019,466409.0
2020-09-09 15:00:00,15.16,15.2,15.14,15.16,321380.0,14.0019,14.0388,13.9834,14.0019,321380.0
2020-09-09 15:10:00,15.16,15.17,15.13,15.16,428304.0,14.0019,14.0111,13.9742,14.0019,428304.0
2020-09-09 15:20:00,15.17,15.19,15.12,15.14,324736.0,14.0111,14.0296,13.9649,13.9834,324736.0
2020-09-09 15:30:00,15.14,15.16,15.1,15.12,387159.0,13.9834,14.0019,13.9465,13.9649,387159.0
2020-09-09 15:40:00,15.12,15.13,15.07,15.1,554103.0,13.9649,13.9742,13.9188,13.9465,554103.0
2020-09-09 15:50:00,15.1,15.12,15.04,15.06,916513.0,13.9465,13.9649,13.891,13.9095,916513.0
2020-09-10 09:30:00,15.06,15.14,15.02,15.04,453278.0,13.9095,13.9834,13.8726,13.891,453278.0
2020-09-10 09:40:00,15.06,15.1,14.99,15.07,250562.0,13.9095,13.9465,13.8449,13.9188,250562.0
2020-09-10 09:50:00,15.07,15.13,15.02,15.03,224665.0,13.9188,13.9742,13.8726,13.8818,224665.0
2020-09-10 10:00:00,15.03,15.08,15.0,15.0,268417.0,13.8818,13.928,13.8541,13.8541,268417.0
2020-09-10 10:10:00,15.01,15.17,15.0,15.17,344579.0,13.8633,14.0111,13.8541,14.0111,344579.0
2020-09-10 10:20:00,15.17,15.17,15.05,15.05,305140.0,14.0111,14.0111,13.9003,13.9003,305140.0
2020-09-10 10:30:00,15.05,15.09,15.01,15.04,190454.0,13.9003,13.9372,13.8633,13.891,190454.0
2020-09-10 10:40:00,15.04,15.08,14.95,14.95,330904.0,13.891,13.928,13.8079,13.8079,330904.0
2020-09-10 10:50:00,14.96,14.98,14.85,14.87,850929.0,13.8172,13.8356,13.7156,13.734,850929.0
2020-09-10 11:00:00,14.86,14.89,14.83,14.88,716260.0,13.7248,13.7525,13.6971,13.7433,716260.0
2020-09-10 11:10:00,14.88,14.89,14.76,14.81,555448.0,13.7433,13.7525,13.6324,13.6786,555448.0
2020-09-10 11:20:00,14.81,14.89,14.81,14.82,446685.0,13.6786,13.7525,13.6786,13.6879,446685.0
2020-09-10 11:30:00,14.81,14.85,14.78,14.82,212358.0,13.6786,13.7156,13.6509,13.6879,212358.0
2020-09-10 11:40:00,14.82,14.86,14.75,14.8,151596.0,13.6879,13.7248,13.6232,13.6694,151596.0
2020-09-10 11:50:00,14.8,14.8,14.66,14.7,510767.0,13.6694,13.6694,13.5401,13.577,510767.0
2020-09-10 12:00:00,14.7,14.73,14.66,14.68,531656.0,13.577,13.6047,13.5401,13.5585,531656.0
2020-09-10 12:10:00,14.68,14.72,14.65,14.67,251278.0,13.5585,13.5955,13.5308,13.5493,251278.0
2020-09-10 12:20:00,14.67,14.68,14.6,14.67,254439.0,13.5493,13.5585,13.4847,13.5493,254439.0
2020-09-10 12:30:00,14.67,14.7,14.63,14.66,227099.0,13.5493,13.577,13.5124,13.5401,227099.0
2020-09-10 12:40:00,14.66,14.7,14.63,14.64,213636.0,13.5401,13.577,13.5124,13.5216,213636.0
2020-09-10 12:50:00,14.64,14.67,14.62,14.63,82917.0,13.5216,13.5493,13.5031,13.5124,82917.0
2020-09-10 13:00:00,14.63,14.7,14.62,14.7,116022.0,13.5124,13.577,13.5031,13.577,116022.0
2020-09-10 13:10:00,14.7,14.71,14.69,14.71,218700.0,13.577,13.5863,13.5678,13.5863,218700.0
2020-09-10 13:20:00,14.71,14.71,14.6,14.62,183249.0,13.5863,13.5863,13.4847,13.5031,183249.0
2020-09-10 13:30:00,14.62,14.66,14.6,14.61,122007.0,13.5031,13.5401,13.4847,13.4939,122007.0
2020-09-10 13:40:00,14.61,14.63,14.6,14.61,282975.0,13.4939,13.5124,13.4847,13.4939,282975.0
2020-09-10 13:50:00,14.61,14.65,14.59,14.65,177920.0,13.4939,13.5308,13.4754,13.5308,177920.0
2020-09-10 14:00:00,14.64,14.71,14.63,14.66,211246.0,13.5216,13.5863,13.5124,13.5401,211246.0
2020-09-10 14:10:00,14.66,14.67,14.57,14.58,184340.0,13.5401,13.5493,13.457,13.4662,184340.0
2020-09-10 14:20:00,14.58,14.59,14.44,14.45,629110.0,13.4662,13.4754,13.3369,13.3461,629110.0
2020-09-10 14:30:00,14.45,14.52,14.44,14.49,241357.0,13.3461,13.4108,13.3369,13.3831,241357.0
2020-09-10 14:40:00,14.49,14.49,14.38,14.39,455244.0,13.3831,13.3831,13.2815,13.2907,455244.0
2020-09-10 14:50:00,14.39,14.41,14.35,14.37,828942.0,13.2907,13.3092,13.2538,13.2722,828942.0
2020-09-10 15:00:00,14.37,14.38,14.29,14.31,410258.0,13.2722,13.2815,13.1983,13.2168,410258.0
2020-09-10 15:10:00,14.3,14.33,14.23,14.23,323489.0,13.2076,13.2353,13.1429,13.1429,323489.0
2020-09-10 15:20:00,14.23,14.27,14.19,14.25,449922.0,13.1429,13.1799,13.106,13.1614,449922.0
2020-09-10 15:30:00,14.24,14.3,14.22,14.29,344355.0,13.1522,13.2076,13.1337,13.1983,344355.0
2020-09-10 15:40:00,14.29,14.35,14.26,14.28,537153.0,13.1983,13.2538,13.1706,13.1891,537153.0
2020-09-10 15:50:00,14.27,14.32,14.24,14.27,1170849.0,13.1799,13.2261,13.1522,13.1799,1170849.0
2020-09-11 09:30:00,14.33,14.37,14.09,14.22,974204.0,13.2353,13.2722,13.0136,13.1337,974204.0
2020-09-11 09:40:00,14.22,14.24,14.11,14.22,349668.0,13.1337,13.1522,13.0321,13.1337,349668.0
2020-09-11 09:50:00,14.22,14.23,14.07,14.12,448137.0,13.1337,13.1429,12.9951,13.0413,448137.0
2020-09-11 10:00:00,14.11,14.29,14.11,14.27,347692.0,13.0321,13.1983,13.0321,13.1799,347692.0
2020-09-11 10:10:00,14.27,14.3,14.18,14.25,439222.0,13.1799,13.2076,13.0967,13.1614,439222.0
2020-09-11 10:20:00,14.26,14.31,14.22,14.25,200471.0,13.1706,13.2168,13.1337,13.1614,200471.0
2020-09-11 10:30:00,14.25,14.28,14.2,14.25,208008.0,13.1614,13.1891,13.1152,13.1614,208008.0
2020-09-11 10:40:00,14.24,14.34,14.22,14.31,146758.0,13.1522,13.2445,13.1337,13.2168,146758.0
2020-09-11 10:50:00,14.3,14.3,14.21,14.24,189766.0,13.2076,13.2076,13.1245,13.1522,189766.0
2020-09-11 11:00:00,14.24,14.32,14.23,14.32,140848.0,13.1522,13.2261,13.1429,13.2261,140848.0
2020-09-11 11:10:00,14.31,14.33,14.25,14.29,208814.0,13.2168,13.2353,13.1614,13.1983,208814.0
2020-09-11 11:20:00,14.29,14.35,14.24,14.34,206051.0,13.1983,13.2538,13.1522,13.2445,206051.0
2020-09-11 11:30:00,14.35,14.36,14.31,14.32,138903.0,13.2538,13.263,13.2168,13.2261,138903.0
2020-09-11 11:40:00,14.32,14.35,14.28,14.31,138470.0,13.2261,13.2538,13.1891,13.2168,138470.0
2020-09-11 11:50:00,14.31,14.31,14.24,14.28,110258.0,13.2168,13.2168,13.1522,13.1891,110258.0
2020-09-11 12:00:00,14.27,14.34,14.25,14.33,125936.0,13.1799,13.2445,13.1614,13.2353,125936.0
2020-09-11 12:10:00,14.32,14.34,14.28,14.28,164155.0,13.2261,13.2445,13.1891,13.1891,164155.0
2020-09-11 12:20:00,14.29,14.33,14.28,14.28,94463.0,13.1983,13.2353,13.1891,13.1891,94463.0
2020-09-11 12:30:00,14.28,14.28,14.25,14.27,129089.0,13.1891,13.1891,13.1614,13.1799,129089.0
2020-09-11 12:40:00,14.27,14.29,14.23,14.29,190903.0,13.1799,13.1983,13.1429,13.1983,190903.0
2020-09-11 12:50:00,14.28,14.29,14.2,14.21,166056.0,13.1891,13.1983,13.1152,13.1245,166056.0
2020-09-11 13:00:00,14.21,14.23,14.1,14.12,434039.0,13.1245,13.1429,13.0229,13.0413,434039.0
2020-09-11 13:10:00,14.12,14.13,13.99,14.03,589581.0,13.0413,13.0506,12.9213,12.9582,589581.0
2020-09-11 13:20:00,14.04,14.08,14.0,14.01,135598.0,12.9674,13.0044,12.9305,12.9397,135598.0
2020-09-11 13:30:00,14.0,14.07,13.98,14.03,189734.0,12.9305,12.9951,12.912,12.9582,189734.0
2020-09-11 13:40:00,14.03,14.09,14.02,14.08,118785.0,12.9582,13.0136,12.949,13.0044,118785.0
2020-09-11 13:50:00,14.08,14.12,14.06,14.09,134386.0,13.0044,13.0413,12.9859,13.0136,134386.0
2020-09-11 14:00:00,14.09,14.18,14.07,14.16,200281.0,13.0136,13.0967,12.9951,13.0783,200281.0
2020-09-11 14:10:00,14.16,14.22,14.14,14.19,146678.0,13.0783,13.1337,13.0598,13.106,146678.0
2020-09-11 14:20:00,14.19,14.24,14.17,14.22,196938.0,13.106,13.1522,13.0875,13.1337,196938.0
2020-09-11 14:30:00,14.21,14.29,14.2,14.29,177107.0,13.1245,13.1983,13.1152,13.1983,177107.0
2020-09-11 14:40:00,14.29,14.32,14.24,14.29,179710.0,13.1983,13.2261,13.1522,13.1983,179710.0
2020-09-11 14:50:00,14.29,14.34,14.28,14.32,150787.0,13.1983,13.2445,13.1891,13.2261,150787.0
2020-09-11 15:00:00,14.33,14.33,14.24,14.24,178955.0,13.2353,13.2353,13.1522,13.1522,178955.0
2020-09-11 15:10:00,14.24,14.32,14.21,14.31,500672.0,13.1522,13.2261,13.1245,13.2168,500672.0
2020-09-11 15:20:00,14.31,14.35,14.29,14.3,250539.0,13.2168,13.2538,13.1983,13.2076,250539.0
2020-09-11 15:30:00,14.3,14.32,14.21,14.22,203764.0,13.2076,13.2261,13.1245,13.1337,203764.0
2020-09-11 15:40:00,14.22,14.29,14.22,14.28,303529.0,13.1337,13.1983,13.1337,13.1891,303529.0
2020-09-11 15:50:00,14.29,14.3,14.23,14.27,577722.0,13.1983,13.2076,13.1429,13.1799,577722.0
2020-09-14 09:30:00,14.31,14.34,14.13,14.23,389255.0,13.2168,13.2445,13.0506,13.1429,389255.0
2020-09-14 09:40:00,14.23,14.28,14.16,14.19,251430.0,13.1429,13.1891,13.0783,13.106,251430.0
2020-09-14 09:50:00,14.19,14.31,14.18,14.25,297452.0,13.106,13.2168,13.0967,13.1614,297452.0
2020-09-14 10:00:00,14.25,14.27,14.18,14.19,206217.0,13.1614,13.1799,13.0967,13.106,206217.0
2020-09-14 10:10:00,14.2,14.23,14.15,14.19,248731.0,13.1152,13.1429,13.069,13.106,248731.0
2020-09-14 10:20:00,14.19,14.22,14.12,14.14,252188.0,13.106,13.1337,13.0413,13.0598,252188.0
2020-09-14 10:30:00,14.13,14.21,14.09,14.1,241005.0,13.0506,13.1245,13.0136,13.0229,241005.0
2020-09-14 10:40:00,14.1,14.22,14.09,14.19,259211.0,13.0229,13.1337,13.0136,13.106,259211.0
2020-09-14 10:50:00,14.19,14.2,14.1,14.11,193493.0,13.106,13.1152,13.0229,13.0321,193493.0
2020-09-14 11:00:00,14.11,14.14,14.09,14.11,225565.0,13.0321,13.0598,13.0136,13.0321,225565.0
2020-09-14 11:10:00,14.11,14.2,14.1,14.17,259167.0,13.0321,13.1152,13.0229,13.0875,259167.0
2020-09-14 11:20:00,14.17,14.22,14.16,14.19,219011.0,13.0875,13.1337,13.0783,13.106,219011.0
2020-09-14 11:30:00,14.18,14.31,14.18,14.29,613750.0,13.0967,13.2168,13.0967,13.1983,613750.0
2020-09-14 11:40:00,14.29,14.31,14.23,14.26,403879.0,13.1983,13.2168,13.1429,13.1706,403879.0
2020-09-14 11:50:00,14.25,14.31,14.25,14.28,229649.0,13.1614,13.2168,13.1614,13.1891,229649.0
2020-09-14 12:00:00,14.28,14.35,14.28,14.35,187668.0,13.1891,13.2538,13.1891,13.2538,187668.0
2020-09-14 12:10:00,14.35,14.36,14.3,14.34,260412.0,13.2538,13.263,13.2076,13.2445,260412.0
2020-09-14 12:20:00,14.34,14.36,14.3,14.35,142727.0,13.2445,13.263,13.2076,13.2538,142727.0
2020-09-14 12:30:00,14.34,14.38,14.32,14.38,133355.0,13.2445,13.2815,13.2261,13.2815,133355.0
2020-09-14 12:40:00,14.38,14.42,14.37,14.41,178221.0,13.2815,13.3184,13.2722,13.3092,178221.0
2020-09-14 12:50:00,14.41,14.46,14.4,14.42,147771.0,13.3092,13.3554,13.2999,13.3184,147771.0
2020-09-14 13:00:00,14.41,14.48,14.41,14.44,168971.0,13.3092,13.3738,13.3092,13.3369,168971.0
2020-09-14 13:10:00,14.43,14.48,14.42,14.43,249161.0,13.3276,13.3738,13.3184,13.3276,249161.0
2020-09-14 13:20:00,14.43,14.46,14.4,14.46,298242.0,13.3276,13.3554,13.2999,13.3554,298242.0
2020-09-14 13:30:00,14.46,14.47,14.41,14.43,148316.0,13.3554,13.3646,13.3092,13.3276,148316.0
2020-09-14 13:40:00,14.43,14.44,14.39,14.44,91814.0,13.3276,13.3369,13.2907,13.3369,91814.0
2020-09-14 13:50:00,14.43,14.49,14.43,14.49,130801.0,13.3276,13.3831,13.3276,13.3831,130801.0
2020-09-14 14:00:00,14.48,14.5,14.47,14.49,177359.0,13.3738,13.3923,13.3646,13.3831,177359.0
2020-09-14 14:10:00,14.49,14.5,14.43,14.44,169449.0,13.3831,13.3923,13.3276,13.3369,169449.0
2020-09-14 14:20:00,14.45,14.47,14.42,14.44,116270.0,13.3461,13.3646,13.3184,13.3369,116270.0
2020-09-14 14:30:00,14.44,14.46,14.42,14.43,119943.0,13.3369,13.3554,13.3184,13.3276,119943.0
2020-09-14 14:40:00,14.43,14.47,14.42,14.44,162177.0,13.3276,13.3646,13.3184,13.3369,162177.0
2020-09-14 14:50:00,14.44,14.45,14.36,14.44,262297.0,13.3369,13.3461,13.263,13.3369,262297.0
2020-09-14 15:00:00,14.44,14.44,14.39,14.42,111583.0,13.3369,13.3369,13.2907,13.3184,111583.0
2020-09-14 15:10:00,14.41,14.41,14.35,14.38,165538.0,13.3092,13.3092,13.2538,13.2815,165538.0
2020-09-14 15:20:00,14.38,14.38,14.32,14.37,144216.0,13.2815,13.2815,13.2261,13.2722,144216.0
2020-09-14 15:30:00,14.37,14.37,14.32,14.36,215710.0,13.2722,13.2722,13.2261,13.263,215710.0
2020-09-14 15:40:00,14.37,14.43,14.35,14.41,328596.0,13.2722,13.3276,13.2538,13.3092,328596.0
2020-09-14 15:50:00,14.41,14.43,14.32,14.33,1030919.0,13.3092,13.3276,13.2261,13.2353,1030919.0
2020-09-15 09:30:00,14.45,14.61,14.37,14.58,422744.0,13.3461,13.4939,13.2722,13.4662,422744.0
2020-09-15 09:40:00,14.58,14.62,14.38,14.4,433484.0,13.4662,13.5031,13.2815,13.2999,433484.0
2020-09-15 09:50:00,14.4,14.44,14.33,14.36,259498.0,13.2999,13.3369,13.2353,13.263,259498.0
2020-09-15 10:00:00,14.35,14.38,14.32,14.34,178684.0,13.2538,13.2815,13.2261,13.2445,178684.0
2020-09-15 10:10:00,14.35,14.45,14.31,14.45,219847.0,13.2538,13.3461,13.2168,13.3461,219847.0
2020-09-15 10:20:00,14.45,14.45,14.37,14.38,116283.0,13.3461,13.3461,13.2722,13.2815,116283.0
2020-09-15 10:30:00,14.38,14.48,14.34,14.48,122039.0,13.2815,13.3738,13.2445,13.3738,122039.0
2020-09-15 10:40:00,14.47,14.51,14.45,14.48,243130.0,13.3646,13.4015,13.3461,13.3738,243130.0
2020-09-15 10:50:00,14.48,14.56,14.47,14.53,122043.0,13.3738,13.4477,13.3646,13.42,122043.0
2020-09-15 11:00:00,14.52,14.57,14.51,14.53,199072.0,13.4108,13.457,13.4015,13.42,199072.0
2020-09-15 11:10:00,14.53,14.55,14.5,14.54,150932.0,13.42,13.4385,13.3923,13.4292,150932.0
2020-09-15 11:20:00,14.54,14.55,14.5,14.51,79827.0,13.4292,13.4385,13.3923,13.4015,79827.0
2020-09-15 11:30:00,14.52,14.62,14.5,14.58,214230.0,13.4108,13.5031,13.3923,13.4662,214230.0
2020-09-15 11:40:00,14.57,14.58,14.51,14.54,230089.0,13.457,13.4662,13.4015,13.4292,230089.0
2020-09-15 11:50:00,14.53,14.55,14.49,14.5,94591.0,13.42,13.4385,13.3831,13.3923,94591.0
2020-09-15 12:00:00,14.5,14.59,14.49,14.57,90062.0,13.3923,13.4754,13.3831,13.457,90062.0
2020-09-15 12:10:00,14.56,14.62,14.54,14.61,131540.0,13.4477,13.5031,13.4292,13.4939,131540.0
2020-09-15 12:20:00,14.61,14.62,14.58,14.6,147318.0,13.4939,13.5031,13.4662,13.4847,147318.0
2020-09-15 12:30:00,14.59,14.64,14.58,14.59,146489.0,13.4754,13.5216,13.4662,13.4754,146489.0
2020-09-15 12:40:00,14.59,14.6,14.55,14.57,96268.0,13.4754,13.4847,13.4385,13.457,96268.0
2020-09-15 12:50:00,14.57,14.58,14.54,14.54,70081.0,13.457,13.4662,13.4292,13.4292,70081.0
2020-09-15 13:00:00,14.54,14.6,14.53,14.59,124398.0,13.4292,13.4847,13.42,13.4754,124398.0
2020-09-15 13:10:00,14.59,14.6,14.57,14.58,80855.0,13.4754,13.4847,13.457,13.4662,80855.0
2020-09-15 13:20:00,14.58,14.58,14.55,14.56,71880.0,13.4662,13.4662,13.4385,13.4477,71880.0
2020-09-15 13:30:00,14.56,14.6,14.53,14.59,126561.0,13.4477,13.4847,13.42,13.4754,126561.0
2020-09-15 13:40:00,14.59,14.6,14.55,14.56,71511.0,13.4754,13.4847,13.4385,13.4477,71511.0
2020-09-15 13:50:00,14.56,14.59,14.55,14.58,83587.0,13.4477,13.4754,13.4385,13.4662,83587.0
2020-09-15 14:00:00,14.58,14.58,14.52,14.54,126954.0,13.4662,13.4662,13.4108,13.4292,126954.0
2020-09-15 14:10:00,14.53,14.57,14.52,14.56,65733.0,13.42,13.457,13.4108,13.4477,65733.0
2020-09-15 14:20:00,14.56,14.57,14.52,14.53,88543.0,13.4477,13.457,13.4108,13.42,88543.0
2020-09-15 14:30:00,14.52,14.55,14.49,14.54,123257.0,13.4108,13.4385,13.3831,13.4292,123257.0
2020-09-15 14:40:00,14.54,14.6,14.53,14.58,138253.0,13.4292,13.4847,13.42,13.4662,138253.0
2020-09-15 14:50:00,14.57,14.59,14.55,14.59,90874.0,13.457,13.4754,13.4385,13.4754,90874.0
2020-09-15 15:00:00,14.59,14.59,14.51,14.54,135318.0,13.4754,13.4754,13.4015,13.4292,135318.0
2020-09-15 15:10:00,14.54,14.58,14.53,14.56,206117.0,13.4292,13.4662,13.42,13.4477,206117.0
2020-09-15 15:20:00,14.57,14.58,14.51,14.51,171124.0,13.457,13.4662,13.4015,13.4015,171124.0
2020-09-15 15:30:00,14.51,14.52,14.45,14.45,220841.0,13.4015,13.4108,13.3461,13.3461,220841.0
2020-09-15 15:40:00,14.45,14.47,14.43,14.46,244707.0,13.3461,13.3646,13.3276,13.3554,244707.0
2020-09-15 15:50:00,14.46,14.49,14.43,14.44,778877.0,13.3554,13.3831,13.3276,13.3369,778877.0
2020-09-16 09:30:00,14.63,14.65,14.43,14.46,398445.0,13.5124,13.5308,13.3276,13.3554,398445.0
2020-09-16 09:40:00,14.46,14.52,14.42,14.5,380948.0,13.3554,13.4108,13.3184,13.3923,380948.0
2020-09-16 09:50:00,14.5,14.58,14.47,14.58,511266.0,13.3923,13.4662,13.3646,13.4662,511266.0
2020-09-16 10:00:00,14.58,14.77,14.56,14.74,387943.0,13.4662,13.6417,13.4477,13.614,387943.0
2020-09-16 10:10:00,14.75,14.86,14.75,14.85,252354.0,13.6232,13.7248,13.6232,13.7156,252354.0
2020-09-16 10:20:00,14.85,14.89,14.81,14.86,226114.0,13.7156,13.7525,13.6786,13.7248,226114.0
2020-09-16 10:30:00,14.85,14.93,14.83,14.89,517518.0,13.7156,13.7895,13.6971,13.7525,517518.0
2020-09-16 10:40:00,14.89,14.95,14.87,14.89,199283.0,13.7525,13.8079,13.734,13.7525,199283.0
2020-09-16 10:50:00,14.9,14.98,14.89,14.95,185761.0,13.7617,13.8356,13.7525,13.8079,185761.0
2020-09-16 11:00:00,14.95,15.08,14.94,15.06,392974.0,13.8079,13.928,13.7987,13.9095,392974.0
2020-09-16 11:10:00,15.07,15.13,15.03,15.08,558989.0,13.9188,13.9742,13.8818,13.928,558989.0
2020-09-16 11:20:00,15.09,15.12,15.06,15.09,225193.0,13.9372,13.9649,13.9095,13.9372,225193.0
2020-09-16 11:30:00,15.09,15.1,14.99,15.05,400093.0,13.9372,13.9465,13.8449,13.9003,400093.0
2020-09-16 11:40:00,15.06,15.12,15.04,15.09,325727.0,13.9095,13.9649,13.891,13.9372,325727.0
2020-09-16 11:50:00,15.09,15.09,15.03,15.09,347850.0,13.9372,13.9372,13.8818,13.9372,347850.0
2020-09-16 12:00:00,15.08,15.12,15.02,15.05,486689.0,13.928,13.9649,13.8726,13.9003,486689.0
2020-09-16 12:10:00,15.04,15.07,14.98,15.04,317990.0,13.891,13.9188,13.8356,13.891,317990.0
2020-09-16 12:20:00,15.03,15.17,15.02,15.16,310098.0,13.8818,14.0111,13.8726,14.0019,310098.0
2020-09-16 12:30:00,15.15,15.22,15.1,15.21,228172.0,13.9926,14.0573,13.9465,14.0481,228172.0
2020-09-16 12:40:00,15.21,15.3,15.21,15.22,396294.0,14.0481,14.1312,14.0481,14.0573,396294.0
2020-09-16 12:50:00,15.22,15.27,15.13,15.15,414770.0,14.0573,14.1035,13.9742,13.9926,414770.0
2020-09-16 13:00:00,15.14,15.16,15.09,15.15,155501.0,13.9834,14.0019,13.9372,13.9926,155501.0
2020-09-16 13:10:00,15.15,15.19,15.11,15.19,154903.0,13.9926,14.0296,13.9557,14.0296,154903.0
2020-09-16 13:20:00,15.19,15.23,15.12,15.13,278132.0,14.0296,14.0665,13.9649,13.9742,278132.0
2020-09-16 13:30:00,15.14,15.17,15.1,15.11,157179.0,13.9834,14.0111,13.9465,13.9557,157179.0
2020-09-16 13:40:00,15.1,15.14,15.08,15.1,137679.0,13.9465,13.9834,13.928,13.9465,137679.0
2020-09-16 13:50:00,15.1,15.17,15.1,15.16,179751.0,13.9465,14.0111,13.9465,14.0019,179751.0
2020-09-16 14:00:00,15.16,15.25,15.13,15.17,406272.0,14.0019,14.085,13.9742,14.0111,406272.0
2020-09-16 14:10:00,15.18,15.33,15.16,15.28,261043.0,14.0204,14.1589,14.0019,14.1127,261043.0
2020-09-16 14:20:00,15.28,15.3,15.25,15.25,158888.0,14.1127,14.1312,14.085,14.085,158888.0
2020-09-16 14:30:00,15.26,15.34,15.25,15.33,284155.0,14.0942,14.1681,14.085,14.1589,284155.0
2020-09-16 14:40:00,15.33,15.35,15.27,15.33,232916.0,14.1589,14.1774,14.1035,14.1589,232916.0
2020-09-16 14:50:00,15.34,15.34,15.22,15.27,262745.0,14.1681,14.1681,14.0573,14.1035,262745.0
2020-09-16 15:00:00,15.27,15.31,15.16,15.17,323835.0,14.1035,14.1404,14.0019,14.0111,323835.0
2020-09-16 15:10:00,15.16,15.19,15.05,15.17,432530.0,14.0019,14.0296,13.9003,14.0111,432530.0
2020-09-16 15:20:00,15.17,15.18,15.09,15.09,308016.0,14.0111,14.0204,13.9372,13.9372,308016.0
2020-09-16 15:30:00,15.1,15.16,15.05,15.08,339014.0,13.9465,14.0019,13.9003,13.928,339014.0
2020-09-16 15:40:00,15.08,15.13,15.03,15.08,398096.0,13.928,13.9742,13.8818,13.928,398096.0
2020-09-16 15:50:00,15.09,15.13,15.04,15.08,927931.0,13.9372,13.9742,13.891,13.928,927931.0
2020-09-17 09:30:00,14.73,14.76,14.61,14.67,701474.0,13.6047,13.6324,13.4939,13.5493,701474.0
2020-09-17 09:40:00,14.67,14.74,14.57,14.68,394903.0,13.5493,13.614,13.457,13.5585,394903.0
2020-09-17 09:50:00,14.68,14.76,14.64,14.71,294796.0,13.5585,13.6324,13.5216,13.5863,294796.0
2020-09-17 10:00:00,14.71,14.83,14.67,14.8,565797.0,13.5863,13.6971,13.5493,13.6694,565797.0
2020-09-17 10:10:00,14.8,14.85,14.78,14.83,268490.0,13.6694,13.7156,13.6509,13.6971,268490.0
2020-09-17 10:20:00,14.83,14.93,14.82,14.91,657006.0,13.6971,13.7895,13.6879,13.771,657006.0
2020-09-17 10:30:00,14.91,14.93,14.83,14.89,222430.0,13.771,13.7895,13.6971,13.7525,222430.0
2020-09-17 10:40:00,14.89,14.95,14.84,14.89,323283.0,13.7525,13.8079,13.7063,13.7525,323283.0
2020-09-17 10:50:00,14.89,14.92,14.75,14.78,414764.0,13.7525,13.7802,13.6232,13.6509,414764.0
2020-09-17 11:00:00,14.79,14.9,14.78,14.88,206821.0,13.6601,13.7617,13.6509,13.7433,206821.0
2020-09-17 11:10:00,14.88,14.97,14.87,14.9,267920.0,13.7433,13.8264,13.734,13.7617,267920.0
2020-09-17 11:20:00,14.9,14.94,14.86,14.92,319707.0,13.7617,13.7987,13.7248,13.7802,319707.0
2020-09-17 11:30:00,14.91,14.94,14.86,14.87,317591.0,13.771,13.7987,13.7248,13.734,317591.0
2020-09-17 11:40:00,14.87,14.93,14.86,14.87,136035.0,13.734,13.7895,13.7248,13.734,136035.0
2020-09-17 11:50:00,14.87,14.92,14.85,14.88,176819.0,13.734,13.7802,13.7156,13.7433,176819.0
2020-09-17 12:00:00,14.87,14.9,14.86,14.86,164139.0,13.734,13.7617,13.7248,13.7248,164139.0
2020-09-17 12:10:00,14.87,14.88,14.73,14.74,256461.0,13.734,13.7433,13.6047,13.614,256461.0
2020-09-17 12:20:00,14.74,14.78,14.69,14.76,122336.0,13.614,13.6509,13.5678,13.6324,122336.0
2020-09-17 12:30:00,14.75,14.79,14.73,14.78,129290.0,13.6232,13.6601,13.6047,13.6509,129290.0
2020-09-17 12:40:00,14.78,14.82,14.75,14.78,157836.0,13.6509,13.6879,13.6232,13.6509,157836.0
2020-09-17 12:50:00,14.77,14.83,14.77,14.83,104406.0,13.6417,13.6971,13.6417,13.6971,104406.0
2020-09-17 13:00:00,14.82,14.83,14.79,14.81,97430.0,13.6879,13.6971,13.6601,13.6786,97430.0
2020-09-17 13:10:00,14.81,14.83,14.77,14.81,132855.0,13.6786,13.6971,13.6417,13.6786,132855.0
2020-09-17 13:20:00,14.81,14.86,14.8,14.85,86389.0,13.6786,13.7248,13.6694,13.7156,86389.0
2020-09-17 13:30:00,14.84,14.89,14.83,14.87,103735.0,13.7063,13.7525,13.6971,13.734,103735.0
2020-09-17 13:40:00,14.87,14.88,14.8,14.82,157592.0,13.734,13.7433,13.6694,13.6879,157592.0
2020-09-17 13:50:00,14.82,14.82,14.76,14.77,90246.0,13.6879,13.6879,13.6324,13.6417,90246.0
2020-09-17 14:00:00,14.78,14.82,14.75,14.79,86975.0,13.6509,13.6879,13.6232,13.6601,86975.0
2020-09-17 14:10:00,14.79,14.83,14.77,14.77,152204.0,13.6601,13.6971,13.6417,13.6417,152204.0
2020-09-17 14:20:00,14.78,14.81,14.76,14.78,154262.0,13.6509,13.6786,13.6324,13.6509,154262.0
2020-09-17 14:30:00,14.77,14.82,14.76,14.78,123179.0,13.6417,13.6879,13.6324,13.6509,123179.0
2020-09-17 14:40:00,14.78,14.81,14.75,14.8,169121.0,13.6509,13.6786,13.6232,13.6694,169121.0
2020-09-17 14:50:00,14.8,14.83,14.79,14.81,134711.0,13.6694,13.6971,13.6601,13.6786,134711.0
2020-09-17 15:00:00,14.81,14.81,14.7,14.75,247891.0,13.6786,13.6786,13.577,13.6232,247891.0
2020-09-17 15:10:00,14.75,14.81,14.73,14.75,179892.0,13.6232,13.6786,13.6047,13.6232,179892.0
2020-09-17 15:20:00,14.75,14.78,14.71,14.77,274122.0,13.6232,13.6509,13.5863,13.6417,274122.0
2020-09-17 15:30:00,14.76,14.85,14.75,14.85,306171.0,13.6324,13.7156,13.6232,13.7156,306171.0
2020-09-17 15:40:00,14.85,14.86,14.78,14.83,386200.0,13.7156,13.7248,13.6509,13.6971,386200.0
2020-09-17 15:50:00,14.82,14.86,14.74,14.81,1311257.0,13.6879,13.7248,13.614,13.6786,1311257.0
2020-09-18 09:30:00,14.71,14.91,14.69,14.77,1139537.0,13.5863,13.771,13.5678,13.6417,1139537.0
2020-09-18 09:40:00,14.77,14.8,14.64,14.65,192906.0,13.6417,13.6694,13.5216,13.5308,192906.0
2020-09-18 09:50:00,14.65,14.66,14.53,14.61,394101.0,13.5308,13.5401,13.42,13.4939,394101.0
2020-09-18 10:00:00,14.61,14.73,14.6,14.71,165567.0,13.4939,13.6047,13.4847,13.5863,165567.0
2020-09-18 10:10:00,14.71,14.78,14.67,14.74,203334.0,13.5863,13.6509,13.5493,13.614,203334.0
2020-09-18 10:20:00,14.74,14.92,14.73,14.91,401757.0,13.614,13.7802,13.6047,13.771,401757.0
2020-09-18 10:30:00,14.91,14.93,14.86,14.88,217782.0,13.771,13.7895,13.7248,13.7433,217782.0
2020-09-18 10:40:00,14.88,14.89,14.8,14.82,169581.0,13.7433,13.7525,13.6694,13.6879,169581.0
2020-09-18 10:50:00,14.82,14.83,14.76,14.8,121330.0,13.6879,13.6971,13.6324,13.6694,121330.0
2020-09-18 11:00:00,14.8,14.88,14.78,14.87,205652.0,13.6694,13.7433,13.6509,13.734,205652.0
2020-09-18 11:10:00,14.86,14.96,14.85,14.88,196925.0,13.7248,13.8172,13.7156,13.7433,196925.0
2020-09-18 11:20:00,14.88,14.9,14.82,14.83,122150.0,13.7433,13.7617,13.6879,13.6971,122150.0
2020-09-18 11:30:00,14.84,14.88,14.81,14.82,99415.0,13.7063,13.7433,13.6786,13.6879,99415.0
2020-09-18 11:40:00,14.82,14.83,14.75,14.81,130736.0,13.6879,13.6971,13.6232,13.6786,130736.0
2020-09-18 11:50:00,14.81,14.84,14.73,14.74,98286.0,13.6786,13.7063,13.6047,13.614,98286.0
2020-09-18 12:00:00,14.74,14.75,14.68,14.69,79935.0,13.614,13.6232,13.5585,13.5678,79935.0
2020-09-18 12:10:00,14.69,14.73,14.63,14.64,169034.0,13.5678,13.6047,13.5124,13.5216,169034.0
2020-09-18 12:20:00,14.65,14.66,14.62,14.64,91859.0,13.5308,13.5401,13.5031,13.5216,91859.0
2020-09-18 12:30:00,14.64,14.65,14.59,14.64,109463.0,13.5216,13.5308,13.4754,13.5216,109463.0
2020-09-18 12:40:00,14.63,14.63,14.58,14.6,81606.0,13.5124,13.5124,13.4662,13.4847,81606.0
2020-09-18 12:50:00,14.59,14.6,14.55,14.56,102432.0,13.4754,13.4847,13.4385,13.4477,102432.0
2020-09-18 13:00:00,14.55,14.63,14.55,14.61,109195.0,13.4385,13.5124,13.4385,13.4939,109195.0
2020-09-18 13:10:00,14.62,14.64,14.56,14.59,137480.0,13.5031,13.5216,13.4477,13.4754,137480.0
2020-09-18 13:20:00,14.59,14.61,14.46,14.47,207068.0,13.4754,13.4939,13.3554,13.3646,207068.0
2020-09-18 13:30:00,14.46,14.51,14.4,14.44,284580.0,13.3554,13.4015,13.2999,13.3369,284580.0
2020-09-18 13:40:00,14.44,14.48,14.41,14.46,199609.0,13.3369,13.3738,13.3092,13.3554,199609.0
2020-09-18 13:50:00,14.46,14.49,14.43,14.49,102383.0,13.3554,13.3831,13.3276,13.3831,102383.0
2020-09-18 14:00:00,14.49,14.49,14.42,14.46,99425.0,13.3831,13.3831,13.3184,13.3554,99425.0
2020-09-18 14:10:00,14.46,14.47,14.4,14.41,101742.0,13.3554,13.3646,13.2999,13.3092,101742.0
2020-09-18 14:20:00,14.42,14.52,14.41,14.47,140788.0,13.3184,13.4108,13.3092,13.3646,140788.0
2020-09-18 14:30:00,14.47,14.49,14.43,14.44,94891.0,13.3646,13.3831,13.3276,13.3369,94891.0
2020-09-18 14:40:00,14.44,14.47,14.38,14.42,169564.0,13.3369,13.3646,13.2815,13.3184,169564.0
2020-09-18 14:50:00,14.41,14.42,14.36,14.42,155727.0,13.3092,13.3184,13.263,13.3184,155727.0
2020-09-18 15:00:00,14.42,14.45,14.4,14.42,142507.0,13.3184,13.3461,13.2999,13.3184,142507.0
2020-09-18 15:10:00,14.43,14.47,14.42,14.45,106061.0,13.3276,13.3646,13.3184,13.3461,106061.0
2020-09-18 15:20:00,14.44,14.44,14.39,14.41,275239.0,13.3369,13.3369,13.2907,13.3092,275239.0
2020-09-18 15:30:00,14.41,14.44,14.37,14.39,315068.0,13.3092,13.3369,13.2722,13.2907,315068.0
2020-09-18 15:40:00,14.38,14.41,14.35,14.41,348113.0,13.2815,13.3092,13.2538,13.3092,348113.0
2020-09-18 15:50:00,14.41,14.49,14.38,14.44,882306.0,13.3092,13.3831,13.2815,13.3369,882306.0
2020-09-21 09:30:00,13.72,13.82,13.39,13.47,1917928.0,12.6719,12.7642,12.3671,12.441,1917928.0
2020-09-21 09:40:00,13.48,13.5,13.31,13.43,1117273.0,12.4502,12.4687,12.2932,12.404,1117273.0
2020-09-21 09:50:00,13.43,13.44,13.32,13.38,534709.0,12.404,12.4133,12.3024,12.3579,534709.0
2020-09-21 10:00:00,13.37,13.46,13.25,13.26,613395.0,12.3486,12.4317,12.2378,12.247,613395.0
2020-09-21 10:10:00,13.27,13.31,13.09,13.13,1009434.0,12.2563,12.2932,12.09,12.127,1009434.0
2020-09-21 10:20:00,13.13,13.14,13.03,13.12,786162.0,12.127,12.1362,12.0346,12.1177,786162.0
2020-09-21 10:30:00,13.12,13.12,12.91,12.93,878192.0,12.1177,12.1177,11.9238,11.9422,878192.0
2020-09-21 10:40:00,12.92,12.99,12.9,12.93,600364.0,11.933,11.9977,11.9145,11.9422,600364.0
2020-09-21 10:50:00,12.93,12.95,12.89,12.91,410951.0,11.9422,11.9607,11.9053,11.9238,410951.0
2020-09-21 11:00:00,12.9,13.08,12.89,13.04,544183.0,11.9145,12.0808,11.9053,12.0438,544183.0
2020-09-21 11:10:00,13.05,13.05,12.96,12.99,289788.0,12.0531,12.0531,11.9699,11.9977,289788.0
2020-09-21 11:20:00,12.99,13.02,12.96,13.0,516562.0,11.9977,12.0254,11.9699,12.0069,516562.0
2020-09-21 11:30:00,13.0,13.03,12.97,13.02,472585.0,12.0069,12.0346,11.9792,12.0254,472585.0
2020-09-21 11:40:00,13.02,13.1,12.98,13.08,362673.0,12.0254,12.0993,11.9884,12.0808,362673.0
2020-09-21 11:50:00,13.07,13.13,13.05,13.11,376101.0,12.0715,12.127,12.0531,12.1085,376101.0
2020-09-21 12:00:00,13.1,13.14,13.06,13.12,582879.0,12.0993,12.1362,12.0623,12.1177,582879.0
2020-09-21 12:10:00,13.12,13.13,13.03,13.04,238637.0,12.1177,12.127,12.0346,12.0438,238637.0
2020-09-21 12:20:00,13.04,13.05,12.96,12.96,302105.0,12.0438,12.0531,11.9699,11.9699,302105.0
2020-09-21 12:30:00,12.96,13.0,12.91,13.0,407673.0,11.9699,12.0069,11.9238,12.0069,407673.0
2020-09-21 12:40:00,12.99,13.03,12.97,13.02,197035.0,11.9977,12.0346,11.9792,12.0254,197035.0
2020-09-21 12:50:00,13.02,13.02,12.96,12.96,208345.0,12.0254,12.0254,11.9699,11.9699,208345.0
2020-09-21 13:00:00,12.96,12.99,12.94,12.96,246836.0,11.9699,11.9977,11.9515,11.9699,246836.0
2020-09-21 13:10:00,12.97,13.09,12.96,13.07,268815.0,11.9792,12.09,11.9699,12.0715,268815.0
2020-09-21 13:20:00,13.08,13.1,13.05,13.07,175152.0,12.0808,12.0993,12.0531,12.0715,175152.0
2020-09-21 13:30:00,13.06,13.13,13.05,13.13,194870.0,12.0623,12.127,12.0531,12.127,194870.0
2020-09-21 13:40:00,13.13,13.13,13.07,13.08,253950.0,12.127,12.127,12.0715,12.0808,253950.0
2020-09-21 13:50:00,13.08,13.09,13.05,13.07,157741.0,12.0808,12.09,12.0531,12.0715,157741.0
2020-09-21 14:00:00,13.07,13.07,13.02,13.04,146586.0,12.0715,12.0715,12.0254,12.0438,146586.0
2020-09-21 14:10:00,13.04,13.06,13.01,13.02,193308.0,12.0438,12.0623,12.0161,12.0254,193308.0
2020-09-21 14:20:00,13.02,13.08,13.01,13.04,176295.0,12.0254,12.0808,12.0161,12.0438,176295.0
2020-09-21 14:30:00,13.04,13.05,12.98,12.99,149716.0,12.0438,12.0531,11.9884,11.9977,149716.0
2020-09-21 14:40:00,12.98,13.02,12.97,13.02,193633.0,11.9884,12.0254,11.9792,12.0254,193633.0
2020-09-21 14:50:00,13.02,13.1,13.01,13.09,204895.0,12.0254,12.0993,12.0161,12.09,204895.0
2020-09-21 15:00:00,13.09,13.14,13.07,13.13,345318.0,12.09,12.1362,12.0715,12.127,345318.0
2020-09-21 15:10:00,13.12,13.19,13.11,13.17,200776.0,12.1177,12.1824,12.1085,12.1639,200776.0
2020-09-21 15:20:00,13.17,13.22,13.15,13.19,410214.0,12.1639,12.2101,12.1454,12.1824,410214.0
2020-09-21 15:30:00,13.2,13.21,13.13,13.16,408431.0,12.1916,12.2008,12.127,12.1547,408431.0
2020-09-21 15:40:00,13.16,13.19,13.12,13.17,535375.0,12.1547,12.1824,12.1177,12.1639,535375.0
2020-09-21 15:50:00,13.17,13.23,13.16,13.23,1089818.0,12.1639,12.2193,12.1547,12.2193,1089818.0
2020-09-22 09:30:00,13.44,13.62,13.36,13.59,695784.0,12.4133,12.5795,12.3394,12.5518,695784.0
2020-09-22 09:40:00,13.59,13.68,13.37,13.38,506400.0,12.5518,12.6349,12.3486,12.3579,506400.0
2020-09-22 09:50:00,13.37,13.41,13.29,13.32,534225.0,12.3486,12.3856,12.2747,12.3024,534225.0
2020-09-22 10:00:00,13.32,13.32,13.25,13.29,427442.0,12.3024,12.3024,12.2378,12.2747,427442.0
2020-09-22 10:10:00,13.28,13.35,13.27,13.34,291450.0,12.2655,12.3302,12.2563,12.3209,291450.0
2020-09-22 10:20:00,13.34,13.35,13.28,13.33,171754.0,12.3209,12.3302,12.2655,12.3117,171754.0
2020-09-22 10:30:00,13.33,13.36,13.29,13.33,277131.0,12.3117,12.3394,12.2747,12.3117,277131.0
2020-09-22 10:40:00,13.33,13.33,13.21,13.21,269149.0,12.3117,12.3117,12.2008,12.2008,269149.0
2020-09-22 10:50:00,13.21,13.22,13.11,13.12,242964.0,12.2008,12.2101,12.1085,12.1177,242964.0
2020-09-22 11:00:00,13.12,13.19,13.1,13.17,206048.0,12.1177,12.1824,12.0993,12.1639,206048.0
2020-09-22 11:10:00,13.17,13.25,13.16,13.22,163267.0,12.1639,12.2378,12.1547,12.2101,163267.0
2020-09-22 11:20:00,13.23,13.27,13.21,13.24,99091.0,12.2193,12.2563,12.2008,12.2286,99091.0
2020-09-22 11:30:00,13.24,13.3,13.19,13.27,221332.0,12.2286,12.284,12.1824,12.2563,221332.0
2020-09-22 11:40:00,13.27,13.36,13.26,13.36,177757.0,12.2563,12.3394,12.247,12.3394,177757.0
2020-09-22 11:50:00,13.36,13.39,13.31,13.32,197192.0,12.3394,12.3671,12.2932,12.3024,197192.0
2020-09-22 12:00:00,13.32,13.36,13.31,13.33,135561.0,12.3024,12.3394,12.2932,12.3117,135561.0
2020-09-22 12:10:00,13.34,13.34,13.29,13.29,79911.0,12.3209,12.3209,12.2747,12.2747,79911.0
2020-09-22 12:20:00,13.29,13.3,13.26,13.27,66193.0,12.2747,12.284,12.247,12.2563,66193.0
2020-09-22 12:30:00,13.27,13.27,13.21,13.21,99310.0,12.2563,12.2563,12.2008,12.2008,99310.0
2020-09-22 12:40:00,13.21,13.24,13.19,13.19,137319.0,12.2008,12.2286,12.1824,12.1824,137319.0
2020-09-22 12:50:00,13.2,13.22,13.18,13.19,134760.0,12.1916,12.2101,12.1731,12.1824,134760.0
2020-09-22 13:00:00,13.19,13.21,13.15,13.2,196292.0,12.1824,12.2008,12.1454,12.1916,196292.0
2020-09-22 13:10:00,13.21,13.21,13.17,13.19,88871.0,12.2008,12.2008,12.1639,12.1824,88871.0
2020-09-22 13:20:00,13.19,13.25,13.18,13.24,198983.0,12.1824,12.2378,12.1731,12.2286,198983.0
2020-09-22 13:30:00,13.23,13.24,13.19,13.23,141904.0,12.2193,12.2286,12.1824,12.2193,141904.0
2020-09-22 13:40:00,13.23,13.27,13.22,13.27,162653.0,12.2193,12.2563,12.2101,12.2563,162653.0
2020-09-22 13:50:00,13.27,13.28,13.23,13.28,150725.0,12.2563,12.2655,12.2193,12.2655,150725.0
2020-09-22 14:00:00,13.28,13.33,13.27,13.33,93302.0,12.2655,12.3117,12.2563,12.3117,93302.0
2020-09-22 14:10:00,13.33,13.37,13.3,13.3,163679.0,12.3117,12.3486,12.284,12.284,163679.0
2020-09-22 14:20:00,13.31,13.31,13.27,13.29,145884.0,12.2932,12.2932,12.2563,12.2747,145884.0
2020-09-22 14:30:00,13.29,13.36,13.29,13.36,149388.0,12.2747,12.3394,12.2747,12.3394,149388.0
2020-09-22 14:40:00,13.35,13.39,13.35,13.37,146309.0,12.3302,12.3671,12.3302,12.3486,146309.0
2020-09-22 14:50:00,13.37,13.38,13.35,13.36,88963.0,12.3486,12.3579,12.3302,12.3394,88963.0
2020-09-22 15:00:00,13.36,13.37,13.34,13.37,114698.0,12.3394,12.3486,12.3209,12.3486,114698.0
2020-09-22 15:10:00,13.36,13.39,13.33,13.38,143857.0,12.3394,12.3671,12.3117,12.3579,143857.0
2020-09-22 15:20:00,13.38,13.39,13.33,13.36,173545.0,12.3579,12.3671,12.3117,12.3394,173545.0
2020-09-22 15:30:00,13.35,13.36,13.29,13.32,239292.0,12.3302,12.3394,12.2747,12.3024,239292.0
2020-09-22 15:40:00,13.31,13.37,13.31,13.35,405366.0,12.2932,12.3486,12.2932,12.3302,405366.0
2020-09-22 15:50:00,13.35,13.37,13.32,13.33,753580.0,12.3302,12.3486,12.3024,12.3117,753580.0
2020-09-23 09:30:00,13.36,13.5,13.28,13.41,577705.0,12.3394,12.4687,12.2655,12.3856,577705.0
2020-09-23 09:40:00,13.41,13.44,13.3,13.38,422682.0,12.3856,12.4133,12.284,12.3579,422682.0
2020-09-23 09:50:00,13.38,13.39,13.29,13.32,307392.0,12.3579,12.3671,12.2747,12.3024,307392.0
2020-09-23 10:00:00,13.32,13.34,13.21,13.21,293758.0,12.3024,12.3209,12.2008,12.2008,293758.0
2020-09-23 10:10:00,13.22,13.22,13.11,13.14,410977.0,12.2101,12.2101,12.1085,12.1362,410977.0
2020-09-23 10:20:00,13.13,13.24,13.13,13.19,182450.0,12.127,12.2286,12.127,12.1824,182450.0
2020-09-23 10:30:00,13.2,13.26,13.06,13.1,230864.0,12.1916,12.247,12.0623,12.0993,230864.0
2020-09-23 10:40:00,13.1,13.21,13.09,13.17,206216.0,12.0993,12.2008,12.09,12.1639,206216.0
2020-09-23 10:50:00,13.18,13.24,13.11,13.2,281342.0,12.1731,12.2286,12.1085,12.1916,281342.0
2020-09-23 11:00:00,13.2,13.28,13.17,13.21,117984.0,12.1916,12.2655,12.1639,12.2008,117984.0
2020-09-23 11:10:00,13.21,13.22,13.12,13.16,172828.0,12.2008,12.2101,12.1177,12.1547,172828.0
2020-09-23 11:20:00,13.17,13.18,13.11,13.12,334787.0,12.1639,12.1731,12.1085,12.1177,334787.0
2020-09-23 11:30:00,13.12,13.17,13.09,13.17,164962.0,12.1177,12.1639,12.09,12.1639,164962.0
2020-09-23 11:40:00,13.17,13.2,13.07,13.08,317141.0,12.1639,12.1916,12.0715,12.0808,317141.0
2020-09-23 11:50:00,13.07,13.13,13.05,13.1,256598.0,12.0715,12.127,12.0531,12.0993,256598.0
2020-09-23 12:00:00,13.09,13.13,13.06,13.11,206186.0,12.09,12.127,12.0623,12.1085,206186.0
2020-09-23 12:10:00,13.11,13.15,13.09,13.13,128131.0,12.1085,12.1454,12.09,12.127,128131.0
2020-09-23 12:20:00,13.14,13.15,13.1,13.11,181383.0,12.1362,12.1454,12.0993,12.1085,181383.0
2020-09-23 12:30:00,13.11,13.17,13.08,13.17,149289.0,12.1085,12.1639,12.0808,12.1639,149289.0
2020-09-23 12:40:00,13.17,13.19,13.09,13.1,156280.0,12.1639,12.1824,12.09,12.0993,156280.0
2020-09-23 12:50:00,13.1,13.12,13.07,13.11,103089.0,12.0993,12.1177,12.0715,12.1085,103089.0
2020-09-23 13:00:00,13.11,13.12,13.07,13.09,105352.0,12.1085,12.1177,12.0715,12.09,105352.0
2020-09-23 13:10:00,13.1,13.14,13.07,13.13,185122.0,12.0993,12.1362,12.0715,12.127,185122.0
2020-09-23 13:20:00,13.13,13.16,13.08,13.1,132365.0,12.127,12.1547,12.0808,12.0993,132365.0
2020-09-23 13:30:00,13.09,13.11,13.06,13.06,159339.0,12.09,12.1085,12.0623,12.0623,159339.0
2020-09-23 13:40:00,13.06,13.12,13.06,13.09,281740.0,12.0623,12.1177,12.0623,12.09,281740.0
2020-09-23 13:50:00,13.1,13.16,13.08,13.14,201496.0,12.0993,12.1547,12.0808,12.1362,201496.0
2020-09-23 14:00:00,13.13,13.14,13.04,13.05,165674.0,12.127,12.1362,12.0438,12.0531,165674.0
2020-09-23 14:10:00,13.05,13.06,12.9,12.9,232847.0,12.0531,12.0623,11.9145,11.9145,232847.0
2020-09-23 14:20:00,12.91,12.98,12.84,12.86,584694.0,11.9238,11.9884,11.8591,11.8776,584694.0
2020-09-23 14:30:00,12.85,12.86,12.77,12.79,746335.0,11.8683,11.8776,11.7945,11.8129,746335.0
2020-09-23 14:40:00,12.78,12.79,12.69,12.76,729576.0,11.8037,11.8129,11.7206,11.7852,729576.0
2020-09-23 14:50:00,12.76,12.84,12.7,12.72,599278.0,11.7852,11.8591,11.7298,11.7483,599278.0
2020-09-23 15:00:00,12.71,12.76,12.65,12.7,538862.0,11.739,11.7852,11.6836,11.7298,538862.0
2020-09-23 15:10:00,12.7,12.76,12.67,12.73,656111.0,11.7298,11.7852,11.7021,11.7575,656111.0
2020-09-23 15:20:00,12.73,12.74,12.64,12.72,706403.0,11.7575,11.7668,11.6744,11.7483,706403.0
2020-09-23 15:30:00,12.72,12.73,12.67,12.7,573413.0,11.7483,11.7575,11.7021,11.7298,573413.0
2020-09-23 15:40:00,12.7,12.72,12.65,12.68,768139.0,11.7298,11.7483,11.6836,11.7113,768139.0
2020-09-23 15:50:00,12.68,12.69,12.64,12.66,1325522.0,11.7113,11.7206,11.6744,11.6929,1325522.0
2020-09-24 09:30:00,12.32,12.44,12.1,12.11,1341939.0,11.3788,11.4897,11.1756,11.1849,1341939.0
2020-09-24 09:40:00,12.11,12.33,12.01,12.3,1356145.0,11.1849,11.3881,11.0925,11.3604,1356145.0
2020-09-24 09:50:00,12.31,12.4,12.14,12.2,674246.0,11.3696,11.4527,11.2126,11.268,674246.0
2020-09-24 10:00:00,12.19,12.46,12.19,12.44,781361.0,11.2588,11.5081,11.2588,11.4897,781361.0
2020-09-24 10:10:00,12.43,12.43,12.3,12.3,715904.0,11.4804,11.4804,11.3604,11.3604,715904.0
2020-09-24 10:20:00,12.3,12.3,12.12,12.14,699995.0,11.3604,11.3604,11.1941,11.2126,699995.0
2020-09-24 10:30:00,12.14,12.23,12.08,12.16,692582.0,11.2126,11.2957,11.1572,11.2311,692582.0
2020-09-24 10:40:00,12.16,12.26,12.14,12.18,344429.0,11.2311,11.3234,11.2126,11.2495,344429.0
2020-09-24 10:50:00,12.18,12.22,12.11,12.22,316040.0,11.2495,11.2865,11.1849,11.2865,316040.0
2020-09-24 11:00:00,12.21,12.25,12.19,12.21,274462.0,11.2772,11.3142,11.2588,11.2772,274462.0
2020-09-24 11:10:00,12.22,12.29,12.13,12.13,363052.0,11.2865,11.3511,11.2034,11.2034,363052.0
2020-09-24 11:20:00,12.13,12.23,12.11,12.22,278293.0,11.2034,11.2957,11.1849,11.2865,278293.0
2020-09-24 11:30:00,12.21,12.31,12.21,12.31,323799.0,11.2772,11.3696,11.2772,11.3696,323799.0
2020-09-24 11:40:00,12.31,12.31,12.21,12.28,694279.0,11.3696,11.3696,11.2772,11.3419,694279.0
2020-09-24 11:50:00,12.28,12.38,12.28,12.38,391475.0,11.3419,11.4343,11.3419,11.4343,391475.0
2020-09-24 12:00:00,12.38,12.46,12.36,12.45,279540.0,11.4343,11.5081,11.4158,11.4989,279540.0
2020-09-24 12:10:00,12.44,12.48,12.4,12.46,333946.0,11.4897,11.5266,11.4527,11.5081,333946.0
2020-09-24 12:20:00,12.47,12.49,12.42,12.43,253777.0,11.5174,11.5359,11.4712,11.4804,253777.0
2020-09-24 12:30:00,12.42,12.43,12.35,12.36,257049.0,11.4712,11.4804,11.4065,11.4158,257049.0
2020-09-24 12:40:00,12.35,12.37,12.33,12.37,220858.0,11.4065,11.425,11.3881,11.425,220858.0
2020-09-24 12:50:00,12.37,12.49,12.36,12.48,295472.0,11.425,11.5359,11.4158,11.5266,295472.0
2020-09-24 13:00:00,12.48,12.5,12.41,12.45,369804.0,11.5266,11.5451,11.462,11.4989,369804.0
2020-09-24 13:10:00,12.45,12.62,12.45,12.61,617881.0,11.4989,11.6559,11.4989,11.6467,617881.0
2020-09-24 13:20:00,12.6,12.67,12.59,12.63,424461.0,11.6374,11.7021,11.6282,11.6652,424461.0
2020-09-24 13:30:00,12.64,12.7,12.59,12.63,314204.0,11.6744,11.7298,11.6282,11.6652,314204.0
2020-09-24 13:40:00,12.63,12.67,12.61,12.65,152783.0,11.6652,11.7021,11.6467,11.6836,152783.0
2020-09-24 13:50:00,12.66,12.77,12.65,12.65,279507.0,11.6929,11.7945,11.6836,11.6836,279507.0
2020-09-24 14:00:00,12.66,12.69,12.61,12.65,186650.0,11.6929,11.7206,11.6467,11.6836,186650.0
2020-09-24 14:10:00,12.64,12.66,12.54,12.55,277965.0,11.6744,11.6929,11.582,11.5913,277965.0
2020-09-24 14:20:00,12.55,12.56,12.49,12.5,221856.0,11.5913,11.6005,11.5359,11.5451,221856.0
2020-09-24 14:30:00,12.5,12.55,12.49,12.54,246822.0,11.5451,11.5913,11.5359,11.582,246822.0
2020-09-24 14:40:00,12.55,12.61,12.48,12.49,186381.0,11.5913,11.6467,11.5266,11.5359,186381.0
2020-09-24 14:50:00,12.49,12.5,12.37,12.39,547143.0,11.5359,11.5451,11.425,11.4435,547143.0
2020-09-24 15:00:00,12.39,12.45,12.39,12.44,283182.0,11.4435,11.4989,11.4435,11.4897,283182.0
2020-09-24 15:10:00,12.43,12.51,12.4,12.41,350228.0,11.4804,11.5543,11.4527,11.462,350228.0
2020-09-24 15:20:00,12.41,12.44,12.36,12.42,357907.0,11.462,11.4897,11.4158,11.4712,357907.0
2020-09-24 15:30:00,12.42,12.49,12.36,12.48,408477.0,11.4712,11.5359,11.4158,11.5266,408477.0
2020-09-24 15:40:00,12.48,12.55,12.46,12.5,508625.0,11.5266,11.5913,11.5081,11.5451,508625.0
2020-09-24 15:50:00,12.49,12.57,12.48,12.53,1093605.0,11.5359,11.6097,11.5266,11.5728,1093605.0
2020-09-25 09:30:00,12.31,12.36,12.21,12.36,614131.0,11.3696,11.4158,11.2772,11.4158,614131.0
2020-09-25 09:40:00,12.37,12.48,12.31,12.35,353186.0,11.425,11.5266,11.3696,11.4065,353186.0
2020-09-25 09:50:00,12.36,12.49,12.31,12.44,469240.0,11.4158,11.5359,11.3696,11.4897,469240.0
2020-09-25 10:00:00,12.44,12.49,12.36,12.4,337138.0,11.4897,11.5359,11.4158,11.4527,337138.0
2020-09-25 10:10:00,12.4,12.49,12.29,12.47,331134.0,11.4527,11.5359,11.3511,11.5174,331134.0
2020-09-25 10:20:00,12.46,12.56,12.44,12.5,392485.0,11.5081,11.6005,11.4897,11.5451,392485.0
2020-09-25 10:30:00,12.5,12.53,12.42,12.52,258440.0,11.5451,11.5728,11.4712,11.5636,258440.0
2020-09-25 10:40:00,12.53,12.56,12.42,12.43,410601.0,11.5728,11.6005,11.4712,11.4804,410601.0
2020-09-25 10:50:00,12.43,12.52,12.4,12.52,356315.0,11.4804,11.5636,11.4527,11.5636,356315.0
2020-09-25 11:00:00,12.52,12.55,12.45,12.46,272570.0,11.5636,11.5913,11.4989,11.5081,272570.0
2020-09-25 11:10:00,12.46,12.53,12.45,12.51,510573.0,11.5081,11.5728,11.4989,11.5543,510573.0
2020-09-25 11:20:00,12.51,12.55,12.47,12.49,307154.0,11.5543,11.5913,11.5174,11.5359,307154.0
2020-09-25 11:30:00,12.49,12.5,12.41,12.42,778314.0,11.5359,11.5451,11.462,11.4712,778314.0
2020-09-25 11:40:00,12.42,12.42,12.3,12.34,261640.0,11.4712,11.4712,11.3604,11.3973,261640.0
2020-09-25 11:50:00,12.34,12.36,12.29,12.29,192888.0,11.3973,11.4158,11.3511,11.3511,192888.0
2020-09-25 12:00:00,12.29,12.33,12.28,12.33,174484.0,11.3511,11.3881,11.3419,11.3881,174484.0
2020-09-25 12:10:00,12.33,12.34,12.27,12.29,167896.0,11.3881,11.3973,11.3327,11.3511,167896.0
2020-09-25 12:20:00,12.29,12.29,12.25,12.26,150749.0,11.3511,11.3511,11.3142,11.3234,150749.0
2020-09-25 12:30:00,12.27,12.32,12.24,12.31,406918.0,11.3327,11.3788,11.3049,11.3696,406918.0
2020-09-25 12:40:00,12.32,12.36,12.31,12.33,154179.0,11.3788,11.4158,11.3696,11.3881,154179.0
2020-09-25 12:50:00,12.33,12.35,12.3,12.3,146593.0,11.3881,11.4065,11.3604,11.3604,146593.0
2020-09-25 13:00:00,12.3,12.35,12.29,12.33,169464.0,11.3604,11.4065,11.3511,11.3881,169464.0
2020-09-25 13:10:00,12.33,12.39,12.32,12.38,180077.0,11.3881,11.4435,11.3788,11.4343,180077.0
2020-09-25 13:20:00,12.39,12.44,12.37,12.38,693835.0,11.4435,11.4897,11.425,11.4343,693835.0
2020-09-25 13:30:00,12.38,12.4,12.32,12.34,145224.0,11.4343,11.4527,11.3788,11.3973,145224.0
2020-09-25 13:40:00,12.33,12.39,12.33,12.35,143201.0,11.3881,11.4435,11.3881,11.4065,143201.0
2020-09-25 13:50:00,12.35,12.37,12.33,12.36,175837.0,11.4065,11.425,11.3881,11.4158,175837.0
2020-09-25 14:00:00,12.37,12.37,12.35,12.37,144291.0,11.425,11.425,11.4065,11.425,144291.0
2020-09-25 14:10:00,12.37,12.38,12.34,12.36,149645.0,11.425,11.4343,11.3973,11.4158,149645.0
2020-09-25 14:20:00,12.36,12.38,12.32,12.38,170575.0,11.4158,11.4343,11.3788,11.4343,170575.0
2020-09-25 14:30:00,12.38,12.4,12.35,12.35,196620.0,11.4343,11.4527,11.4065,11.4065,196620.0
2020-09-25 14:40:00,12.36,12.37,12.34,12.36,108241.0,11.4158,11.425,11.3973,11.4158,108241.0
2020-09-25 14:50:00,12.36,12.45,12.35,12.44,222899.0,11.4158,11.4989,11.4065,11.4897,222899.0
2020-09-25 15:00:00,12.44,12.57,12.43,12.54,513411.0,11.4897,11.6097,11.4804,11.582,513411.0
2020-09-25 15:10:00,12.54,12.56,12.49,12.52,435331.0,11.582,11.6005,11.5359,11.5636,435331.0
2020-09-25 15:20:00,12.52,12.52,12.48,12.51,286661.0,11.5636,11.5636,11.5266,11.5543,286661.0
2020-09-25 15:30:00,12.51,12.51,12.41,12.41,350000.0,11.5543,11.5543,11.462,11.462,350000.0
2020-09-25 15:40:00,12.42,12.43,12.39,12.43,391864.0,11.4712,11.4804,11.4435,11.4804,391864.0
2020-09-25 15:50:00,12.42,12.42,12.36,12.37,1344217.0,11.4712,11.4712,11.4158,11.425,1344217.0
2020-09-28 09:30:00,12.67,12.76,12.55,12.68,1151341.0,11.7021,11.7852,11.5913,11.7113,1151341.0
2020-09-28 09:40:00,12.69,12.73,12.55,12.7,618923.0,11.7206,11.7575,11.5913,11.7298,618923.0
2020-09-28 09:50:00,12.71,12.77,12.64,12.74,408679.0,11.739,11.7945,11.6744,11.7668,408679.0
2020-09-28 10:00:00,12.75,12.77,12.68,12.7,402420.0,11.776,11.7945,11.7113,11.7298,402420.0
2020-09-28 10:10:00,12.7,12.77,12.63,12.63,344938.0,11.7298,11.7945,11.6652,11.6652,344938.0
2020-09-28 10:20:00,12.63,12.67,12.6,12.62,269065.0,11.6652,11.7021,11.6374,11.6559,269065.0
2020-09-28 10:30:00,12.62,12.67,12.61,12.62,262291.0,11.6559,11.7021,11.6467,11.6559,262291.0
2020-09-28 10:40:00,12.62,12.73,12.62,12.73,249610.0,11.6559,11.7575,11.6559,11.7575,249610.0
2020-09-28 10:50:00,12.73,12.75,12.69,12.72,786632.0,11.7575,11.776,11.7206,11.7483,786632.0
2020-09-28 11:00:00,12.73,12.74,12.63,12.64,466354.0,11.7575,11.7668,11.6652,11.6744,466354.0
2020-09-28 11:10:00,12.64,12.65,12.6,12.62,139847.0,11.6744,11.6836,11.6374,11.6559,139847.0
2020-09-28 11:20:00,12.61,12.63,12.56,12.6,160187.0,11.6467,11.6652,11.6005,11.6374,160187.0
2020-09-28 11:30:00,12.6,12.66,12.59,12.63,217301.0,11.6374,11.6929,11.6282,11.6652,217301.0
2020-09-28 11:40:00,12.64,12.7,12.63,12.67,315492.0,11.6744,11.7298,11.6652,11.7021,315492.0
2020-09-28 11:50:00,12.67,12.72,12.66,12.72,226058.0,11.7021,11.7483,11.6929,11.7483,226058.0
2020-09-28 12:00:00,12.72,12.83,12.71,12.82,337481.0,11.7483,11.8499,11.739,11.8406,337481.0
2020-09-28 12:10:00,12.83,12.85,12.79,12.79,384431.0,11.8499,11.8683,11.8129,11.8129,384431.0
2020-09-28 12:20:00,12.8,12.82,12.77,12.8,216613.0,11.8222,11.8406,11.7945,11.8222,216613.0
2020-09-28 12:30:00,12.81,12.82,12.75,12.76,297800.0,11.8314,11.8406,11.776,11.7852,297800.0
2020-09-28 12:40:00,12.77,12.83,12.76,12.81,138911.0,11.7945,11.8499,11.7852,11.8314,138911.0
2020-09-28 12:50:00,12.81,12.83,12.77,12.78,121140.0,11.8314,11.8499,11.7945,11.8037,121140.0
2020-09-28 13:00:00,12.78,12.79,12.74,12.76,144818.0,11.8037,11.8129,11.7668,11.7852,144818.0
2020-09-28 13:10:00,12.77,12.84,12.76,12.83,696772.0,11.7945,11.8591,11.7852,11.8499,696772.0
2020-09-28 13:20:00,12.82,12.84,12.76,12.81,722126.0,11.8406,11.8591,11.7852,11.8314,722126.0
2020-09-28 13:30:00,12.8,12.83,12.75,12.77,266919.0,11.8222,11.8499,11.776,11.7945,266919.0
2020-09-28 13:40:00,12.77,12.77,12.7,12.72,160930.0,11.7945,11.7945,11.7298,11.7483,160930.0
2020-09-28 13:50:00,12.71,12.75,12.71,12.74,126309.0,11.739,11.776,11.739,11.7668,126309.0
2020-09-28 14:00:00,12.74,12.85,12.72,12.84,279214.0,11.7668,11.8683,11.7483,11.8591,279214.0
2020-09-28 14:10:00,12.84,12.85,12.8,12.84,202399.0,11.8591,11.8683,11.8222,11.8591,202399.0
2020-09-28 14:20:00,12.84,12.85,12.78,12.79,168009.0,11.8591,11.8683,11.8037,11.8129,168009.0
2020-09-28 14:30:00,12.79,12.86,12.79,12.84,200702.0,11.8129,11.8776,11.8129,11.8591,200702.0
2020-09-28 14:40:00,12.84,12.9,12.83,12.9,203095.0,11.8591,11.9145,11.8499,11.9145,203095.0
2020-09-28 14:50:00,12.9,12.92,12.84,12.9,197932.0,11.9145,11.933,11.8591,11.9145,197932.0
2020-09-28 15:00:00,12.9,12.9,12.82,12.84,197803.0,11.9145,11.9145,11.8406,11.8591,197803.0
2020-09-28 15:10:00,12.84,12.87,12.82,12.82,179700.0,11.8591,11.8868,11.8406,11.8406,179700.0
2020-09-28 15:20:00,12.82,12.85,12.77,12.84,217247.0,11.8406,11.8683,11.7945,11.8591,217247.0
2020-09-28 15:30:00,12.84,12.84,12.77,12.79,226558.0,11.8591,11.8591,11.7945,11.8129,226558.0
2020-09-28 15:40:00,12.79,12.82,12.75,12.75,356558.0,11.8129,11.8406,11.776,11.776,356558.0
2020-09-28 15:50:00,12.75,12.79,12.72,12.77,824786.0,11.776,11.8129,11.7483,11.7945,824786.0
2020-09-29 09:30:00,12.72,12.78,12.57,12.6,479632.0,11.7483,11.8037,11.6097,11.6374,479632.0
2020-09-29 09:40:00,12.6,12.62,12.46,12.51,560299.0,11.6374,11.6559,11.5081,11.5543,560299.0
2020-09-29 09:50:00,12.51,12.61,12.42,12.58,667824.0,11.5543,11.6467,11.4712,11.619,667824.0
2020-09-29 10:00:00,12.59,12.62,12.54,12.59,527928.0,11.6282,11.6559,11.582,11.6282,527928.0
2020-09-29 10:10:00,12.6,12.62,12.52,12.55,169618.0,11.6374,11.6559,11.5636,11.5913,169618.0
2020-09-29 10:20:00,12.55,12.56,12.49,12.5,211776.0,11.5913,11.6005,11.5359,11.5451,211776.0
2020-09-29 10:30:00,12.51,12.51,12.34,12.37,284717.0,11.5543,11.5543,11.3973,11.425,284717.0
2020-09-29 10:40:00,12.37,12.41,12.35,12.38,245082.0,11.425,11.462,11.4065,11.4343,245082.0
2020-09-29 10:50:00,12.36,12.39,12.27,12.28,204937.0,11.4158,11.4435,11.3327,11.3419,204937.0
2020-09-29 11:00:00,12.28,12.29,12.18,12.19,405364.0,11.3419,11.3511,11.2495,11.2588,405364.0
2020-09-29 11:10:00,12.19,12.26,12.17,12.24,259398.0,11.2588,11.3234,11.2403,11.3049,259398.0
2020-09-29 11:20:00,12.24,12.29,12.23,12.26,184146.0,11.3049,11.3511,11.2957,11.3234,184146.0
2020-09-29 11:30:00,12.25,12.26,12.2,12.23,222947.0,11.3142,11.3234,11.268,11.2957,222947.0
2020-09-29 11:40:00,12.22,12.23,12.11,12.16,311464.0,11.2865,11.2957,11.1849,11.2311,311464.0
2020-09-29 11:50:00,12.16,12.18,12.13,12.16,275755.0,11.2311,11.2495,11.2034,11.2311,275755.0
2020-09-29 12:00:00,12.16,12.19,12.11,12.15,262344.0,11.2311,11.2588,11.1849,11.2218,262344.0
2020-09-29 12:10:00,12.16,12.16,12.11,12.14,162686.0,11.2311,11.2311,11.1849,11.2126,162686.0
2020-09-29 12:20:00,12.13,12.16,12.1,12.12,228368.0,11.2034,11.2311,11.1756,11.1941,228368.0
2020-09-29 12:30:00,12.13,12.14,12.1,12.11,185204.0,11.2034,11.2126,11.1756,11.1849,185204.0
2020-09-29 12:40:00,12.11,12.12,12.0,12.09,723999.0,11.1849,11.1941,11.0833,11.1664,723999.0
2020-09-29 12:50:00,12.09,12.12,12.06,12.12,200980.0,11.1664,11.1941,11.1387,11.1941,200980.0
2020-09-29 13:00:00,12.12,12.12,12.05,12.09,243644.0,11.1941,11.1941,11.1295,11.1664,243644.0
2020-09-29 13:10:00,12.09,12.12,12.06,12.11,165204.0,11.1664,11.1941,11.1387,11.1849,165204.0
2020-09-29 13:20:00,12.1,12.14,12.08,12.13,178582.0,11.1756,11.2126,11.1572,11.2034,178582.0
2020-09-29 13:30:00,12.13,12.14,12.1,12.12,187305.0,11.2034,11.2126,11.1756,11.1941,187305.0
2020-09-29 13:40:00,12.12,12.14,12.08,12.09,146702.0,11.1941,11.2126,11.1572,11.1664,146702.0
2020-09-29 13:50:00,12.09,12.14,12.08,12.11,119819.0,11.1664,11.2126,11.1572,11.1849,119819.0
2020-09-29 14:00:00,12.1,12.13,12.08,12.1,137186.0,11.1756,11.2034,11.1572,11.1756,137186.0
2020-09-29 14:10:00,12.1,12.15,12.1,12.14,203009.0,11.1756,11.2218,11.1756,11.2126,203009.0
2020-09-29 14:20:00,12.15,12.15,12.11,12.13,181882.0,11.2218,11.2218,11.1849,11.2034,181882.0
2020-09-29 14:30:00,12.13,12.18,12.12,12.18,178481.0,11.2034,11.2495,11.1941,11.2495,178481.0
2020-09-29 14:40:00,12.18,12.19,12.12,12.13,213295.0,11.2495,11.2588,11.1941,11.2034,213295.0
2020-09-29 14:50:00,12.12,12.14,12.1,12.13,135381.0,11.1941,11.2126,11.1756,11.2034,135381.0
2020-09-29 15:00:00,12.13,12.14,12.11,12.13,143953.0,11.2034,11.2126,11.1849,11.2034,143953.0
2020-09-29 15:10:00,12.14,12.21,12.14,12.2,301640.0,11.2126,11.2772,11.2126,11.268,301640.0
2020-09-29 15:20:00,12.19,12.2,12.15,12.16,317844.0,11.2588,11.268,11.2218,11.2311,317844.0
2020-09-29 15:30:00,12.16,12.18,12.13,12.13,329977.0,11.2311,11.2495,11.2034,11.2034,329977.0
2020-09-29 15:40:00,12.13,12.15,12.12,12.12,529148.0,11.2034,11.2218,11.1941,11.1941,529148.0
2020-09-29 15:50:00,12.13,12.15,12.06,12.07,1563279.0,11.2034,11.2218,11.1387,11.1479,1563279.0
2020-09-30 09:30:00,12.16,12.29,12.13,12.24,609243.0,11.2311,11.3511,11.2034,11.3049,609243.0
2020-09-30 09:40:00,12.23,12.4,12.17,12.36,387952.0,11.2957,11.4527,11.2403,11.4158,387952.0
2020-09-30 09:50:00,12.35,12.37,12.28,12.29,270640.0,11.4065,11.425,11.3419,11.3511,270640.0
2020-09-30 10:00:00,12.29,12.41,12.26,12.39,249160.0,11.3511,11.462,11.3234,11.4435,249160.0
2020-09-30 10:10:00,12.39,12.42,12.28,12.31,176008.0,11.4435,11.4712,11.3419,11.3696,176008.0
2020-09-30 10:20:00,12.3,12.36,12.23,12.27,158171.0,11.3604,11.4158,11.2957,11.3327,158171.0
2020-09-30 10:30:00,12.27,12.41,12.25,12.41,215210.0,11.3327,11.462,11.3142,11.462,215210.0
2020-09-30 10:40:00,12.41,12.46,12.39,12.42,243015.0,11.462,11.5081,11.4435,11.4712,243015.0
2020-09-30 10:50:00,12.42,12.47,12.39,12.4,212140.0,11.4712,11.5174,11.4435,11.4527,212140.0
2020-09-30 11:00:00,12.4,12.42,12.3,12.32,220599.0,11.4527,11.4712,11.3604,11.3788,220599.0
2020-09-30 11:10:00,12.32,12.32,12.27,12.29,136729.0,11.3788,11.3788,11.3327,11.3511,136729.0
2020-09-30 11:20:00,12.3,12.37,12.27,12.28,196636.0,11.3604,11.425,11.3327,11.3419,196636.0
2020-09-30 11:30:00,12.28,12.29,12.22,12.23,131846.0,11.3419,11.3511,11.2865,11.2957,131846.0
2020-09-30 11:40:00,12.23,12.24,12.19,12.22,159736.0,11.2957,11.3049,11.2588,11.2865,159736.0
2020-09-30 11:50:00,12.22,12.28,12.2,12.26,116769.0,11.2865,11.3419,11.268,11.3234,116769.0
2020-09-30 12:00:00,12.27,12.27,12.24,12.26,89430.0,11.3327,11.3327,11.3049,11.3234,89430.0
2020-09-30 12:10:00,12.26,12.3,12.23,12.27,163073.0,11.3234,11.3604,11.2957,11.3327,163073.0
2020-09-30 12:20:00,12.28,12.37,12.27,12.35,213696.0,11.3419,11.425,11.3327,11.4065,213696.0
2020-09-30 12:30:00,12.35,12.36,12.27,12.32,152417.0,11.4065,11.4158,11.3327,11.3788,152417.0
2020-09-30 12:40:00,12.32,12.37,12.3,12.36,169241.0,11.3788,11.425,11.3604,11.4158,169241.0
2020-09-30 12:50:00,12.36,12.41,12.35,12.4,126758.0,11.4158,11.462,11.4065,11.4527,126758.0
2020-09-30 13:00:00,12.4,12.4,12.33,12.33,174847.0,11.4527,11.4527,11.3881,11.3881,174847.0
2020-09-30 13:10:00,12.33,12.34,12.29,12.3,122219.0,11.3881,11.3973,11.3511,11.3604,122219.0
2020-09-30 13:20:00,12.29,12.36,12.29,12.31,198402.0,11.3511,11.4158,11.3511,11.3696,198402.0
2020-09-30 13:30:00,12.32,12.33,12.3,12.32,133502.0,11.3788,11.3881,11.3604,11.3788,133502.0
2020-09-30 13:40:00,12.32,12.33,12.25,12.26,160604.0,11.3788,11.3881,11.3142,11.3234,160604.0
2020-09-30 13:50:00,12.26,12.28,12.24,12.26,173389.0,11.3234,11.3419,11.3049,11.3234,173389.0
2020-09-30 14:00:00,12.26,12.3,12.24,12.29,144039.0,11.3234,11.3604,11.3049,11.3511,144039.0
2020-09-30 14:10:00,12.29,12.34,12.28,12.32,302852.0,11.3511,11.3973,11.3419,11.3788,302852.0
2020-09-30 14:20:00,12.32,12.32,12.14,12.15,390187.0,11.3788,11.3788,11.2126,11.2218,390187.0
2020-09-30 14:30:00,12.15,12.16,12.08,12.08,373407.0,11.2218,11.2311,11.1572,11.1572,373407.0
2020-09-30 14:40:00,12.09,12.1,12.0,12.01,301066.0,11.1664,11.1756,11.0833,11.0925,301066.0
2020-09-30 14:50:00,12.02,12.14,12.01,12.12,240688.0,11.1018,11.2126,11.0925,11.1941,240688.0
2020-09-30 15:00:00,12.12,12.12,12.05,12.08,174426.0,11.1941,11.1941,11.1295,11.1572,174426.0
2020-09-30 15:10:00,12.08,12.08,11.99,12.03,633829.0,11.1572,11.1572,11.074,11.111,633829.0
2020-09-30 15:20:00,12.03,12.04,11.96,12.04,473706.0,11.111,11.1202,11.0463,11.1202,473706.0
2020-09-30 15:30:00,12.03,12.04,11.96,11.96,377769.0,11.111,11.1202,11.0463,11.0463,377769.0
2020-09-30 15:40:00,11.96,12.03,11.95,12.03,470574.0,11.0463,11.111,11.0371,11.111,470574.0
2020-09-30 15:50:00,12.02,12.09,12.02,12.05,876798.0,11.1018,11.1664,11.1018,11.1295,876798.0
2020-10-01 09:30:00,11.86,11.9,11.74,11.75,1024875.0,10.954,10.9909,10.8431,10.8524,1024875.0
2020-10-01 09:40:00,11.76,11.79,11.6,11.7,778816.0,10.8616,10.8893,10.7138,10.8062,778816.0
2020-10-01 09:50:00,11.71,11.71,11.63,11.64,577308.0,10.8154,10.8154,10.7415,10.7508,577308.0
2020-10-01 10:00:00,11.63,11.65,11.46,11.53,1017303.0,10.7415,10.76,10.5845,10.6492,1017303.0
2020-10-01 10:10:00,11.53,11.59,11.48,11.52,516886.0,10.6492,10.7046,10.603,10.64,516886.0
2020-10-01 10:20:00,11.52,11.52,11.35,11.42,906115.0,10.64,10.64,10.4829,10.5476,906115.0
2020-10-01 10:30:00,11.41,11.42,11.28,11.32,870257.0,10.5384,10.5476,10.4183,10.4552,870257.0
2020-10-01 10:40:00,11.32,11.36,11.27,11.33,774142.0,10.4552,10.4922,10.409,10.4645,774142.0
2020-10-01 10:50:00,11.33,11.35,11.26,11.29,704621.0,10.4645,10.4829,10.3998,10.4275,704621.0
2020-10-01 11:00:00,11.29,11.34,11.25,11.32,493484.0,10.4275,10.4737,10.3906,10.4552,493484.0
2020-10-01 11:10:00,11.31,11.32,11.25,11.26,337136.0,10.446,10.4552,10.3906,10.3998,337136.0
2020-10-01 11:20:00,11.25,11.3,11.22,11.28,526079.0,10.3906,10.4368,10.3629,10.4183,526079.0
2020-10-01 11:30:00,11.28,11.35,11.26,11.35,588710.0,10.4183,10.4829,10.3998,10.4829,588710.0
2020-10-01 11:40:00,11.35,11.37,11.3,11.32,832566.0,10.4829,10.5014,10.4368,10.4552,832566.0
2020-10-01 11:50:00,11.32,11.34,11.29,11.32,390593.0,10.4552,10.4737,10.4275,10.4552,390593.0
2020-10-01 12:00:00,11.32,11.32,11.23,11.27,404020.0,10.4552,10.4552,10.3721,10.409,404020.0
2020-10-01 12:10:00,11.26,11.27,11.18,11.22,581305.0,10.3998,10.409,10.3259,10.3629,581305.0
2020-10-01 12:20:00,11.22,11.26,11.18,11.26,498775.0,10.3629,10.3998,10.3259,10.3998,498775.0
2020-10-01 12:30:00,11.26,11.28,11.23,11.23,323203.0,10.3998,10.4183,10.3721,10.3721,323203.0
2020-10-01 12:40:00,11.24,11.3,11.21,11.21,779585.0,10.3813,10.4368,10.3536,10.3536,779585.0
2020-10-01 12:50:00,11.22,11.22,11.14,11.2,599431.0,10.3629,10.3629,10.289,10.3444,599431.0
2020-10-01 13:00:00,11.2,11.25,11.19,11.24,280454.0,10.3444,10.3906,10.3352,10.3813,280454.0
2020-10-01 13:10:00,11.24,11.29,11.21,11.28,330170.0,10.3813,10.4275,10.3536,10.4183,330170.0
2020-10-01 13:20:00,11.28,11.29,11.21,11.21,378498.0,10.4183,10.4275,10.3536,10.3536,378498.0
2020-10-01 13:30:00,11.21,11.26,11.2,11.25,365665.0,10.3536,10.3998,10.3444,10.3906,365665.0
2020-10-01 13:40:00,11.24,11.25,11.16,11.17,440085.0,10.3813,10.3906,10.3075,10.3167,440085.0
2020-10-01 13:50:00,11.17,11.17,11.09,11.1,768208.0,10.3167,10.3167,10.2428,10.252,768208.0
2020-10-01 14:00:00,11.1,11.11,11.0,11.02,888643.0,10.252,10.2613,10.1597,10.1781,888643.0
2020-10-01 14:10:00,11.03,11.04,11.0,11.04,595924.0,10.1874,10.1966,10.1597,10.1966,595924.0
2020-10-01 14:20:00,11.03,11.15,11.03,11.15,440583.0,10.1874,10.2982,10.1874,10.2982,440583.0
2020-10-01 14:30:00,11.15,11.17,11.12,11.12,473192.0,10.2982,10.3167,10.2705,10.2705,473192.0
2020-10-01 14:40:00,11.13,11.14,11.08,11.08,393310.0,10.2797,10.289,10.2336,10.2336,393310.0
2020-10-01 14:50:00,11.08,11.09,11.01,11.02,398650.0,10.2336,10.2428,10.1689,10.1781,398650.0
2020-10-01 15:00:00,11.02,11.06,11.01,11.02,649461.0,10.1781,10.2151,10.1689,10.1781,649461.0
2020-10-01 15:10:00,11.03,11.05,11.0,11.04,530689.0,10.1874,10.2059,10.1597,10.1966,530689.0
2020-10-01 15:20:00,11.03,11.06,11.02,11.03,503442.0,10.1874,10.2151,10.1781,10.1874,503442.0
2020-10-01 15:30:00,11.04,11.12,11.02,11.11,1281522.0,10.1966,10.2705,10.1781,10.2613,1281522.0
2020-10-01 15:40:00,11.11,11.11,11.03,11.09,541775.0,10.2613,10.2613,10.1874,10.2428,541775.0
2020-10-01 15:50:00,11.09,11.19,11.08,11.18,1818373.0,10.2428,10.3352,10.2336,10.3259,1818373.0
2020-10-02 09:30:00,10.65,10.89,10.6,10.88,1830502.0,9.8364,10.0581,9.7902,10.0488,1830502.0
2020-10-02 09:40:00,10.88,10.92,10.83,10.92,907500.0,10.0488,10.0858,10.0027,10.0858,907500.0
2020-10-02 09:50:00,10.92,10.92,10.8,10.86,644688.0,10.0858,10.0858,9.975,10.0304,644688.0
2020-10-02 10:00:00,10.86,11.05,10.85,11.03,647124.0,10.0304,10.2059,10.0211,10.1874,647124.0
2020-10-02 10:10:00,11.03,11.04,10.97,10.97,535248.0,10.1874,10.1966,10.132,10.132,535248.0
2020-10-02 10:20:00,10.97,11.03,10.93,11.01,344001.0,10.132,10.1874,10.095,10.1689,344001.0
2020-10-02 10:30:00,11.01,11.03,10.93,10.96,522099.0,10.1689,10.1874,10.095,10.1227,522099.0
2020-10-02 10:40:00,10.96,10.97,10.84,10.86,684235.0,10.1227,10.132,10.0119,10.0304,684235.0
2020-10-02 10:50:00,10.86,10.89,10.84,10.86,398044.0,10.0304,10.0581,10.0119,10.0304,398044.0
2020-10-02 11:00:00,10.85,10.94,10.82,10.91,410801.0,10.0211,10.1043,9.9934,10.0766,410801.0
2020-10-02 11:10:00,10.91,10.97,10.88,10.94,375333.0,10.0766,10.132,10.0488,10.1043,375333.0
2020-10-02 11:20:00,10.95,11.09,10.94,11.08,333413.0,10.1135,10.2428,10.1043,10.2336,333413.0
2020-10-02 11:30:00,11.09,11.25,11.08,11.24,740900.0,10.2428,10.3906,10.2336,10.3813,740900.0
2020-10-02 11:40:00,11.23,11.29,11.21,11.27,516958.0,10.3721,10.4275,10.3536,10.409,516958.0
2020-10-02 11:50:00,11.27,11.29,11.17,11.2,371695.0,10.409,10.4275,10.3167,10.3444,371695.0
2020-10-02 12:00:00,11.21,11.26,11.13,11.25,303247.0,10.3536,10.3998,10.2797,10.3906,303247.0
2020-10-02 12:10:00,11.26,11.34,11.22,11.31,520594.0,10.3998,10.4737,10.3629,10.446,520594.0
2020-10-02 12:20:00,11.32,11.34,11.23,11.25,463870.0,10.4552,10.4737,10.3721,10.3906,463870.0
2020-10-02 12:30:00,11.26,11.34,11.24,11.34,274518.0,10.3998,10.4737,10.3813,10.4737,274518.0
2020-10-02 12:40:00,11.34,11.35,11.28,11.28,270327.0,10.4737,10.4829,10.4183,10.4183,270327.0
2020-10-02 12:50:00,11.29,11.31,11.24,11.29,153253.0,10.4275,10.446,10.3813,10.4275,153253.0
2020-10-02 13:00:00,11.3,11.33,11.25,11.26,112860.0,10.4368,10.4645,10.3906,10.3998,112860.0
2020-10-02 13:10:00,11.25,11.29,11.22,11.26,166886.0,10.3906,10.4275,10.3629,10.3998,166886.0
2020-10-02 13:20:00,11.26,11.32,11.24,11.28,140661.0,10.3998,10.4552,10.3813,10.4183,140661.0
2020-10-02 13:30:00,11.28,11.32,11.24,11.3,184217.0,10.4183,10.4552,10.3813,10.4368,184217.0
2020-10-02 13:40:00,11.31,11.32,11.24,11.27,262880.0,10.446,10.4552,10.3813,10.409,262880.0
2020-10-02 13:50:00,11.27,11.3,11.25,11.28,169216.0,10.409,10.4368,10.3906,10.4183,169216.0
2020-10-02 14:00:00,11.28,11.37,11.25,11.37,373613.0,10.4183,10.5014,10.3906,10.5014,373613.0
2020-10-02 14:10:00,11.36,11.39,11.35,11.37,174092.0,10.4922,10.5199,10.4829,10.5014,174092.0
2020-10-02 14:20:00,11.37,11.39,11.35,11.35,164532.0,10.5014,10.5199,10.4829,10.4829,164532.0
2020-10-02 14:30:00,11.35,11.38,11.33,11.35,152977.0,10.4829,10.5106,10.4645,10.4829,152977.0
2020-10-02 14:40:00,11.36,11.38,11.34,11.37,162753.0,10.4922,10.5106,10.4737,10.5014,162753.0
2020-10-02 14:50:00,11.37,11.38,11.33,11.37,176067.0,10.5014,10.5106,10.4645,10.5014,176067.0
2020-10-02 15:00:00,11.36,11.37,11.3,11.33,170869.0,10.4922,10.5014,10.4368,10.4645,170869.0
2020-10-02 15:10:00,11.32,11.36,11.27,11.3,277107.0,10.4552,10.4922,10.409,10.4368,277107.0
2020-10-02 15:20:00,11.3,11.34,11.3,11.34,197301.0,10.4368,10.4737,10.4368,10.4737,197301.0
2020-10-02 15:30:00,11.33,11.37,11.3,11.32,292644.0,10.4645,10.5014,10.4368,10.4552,292644.0
2020-10-02 15:40:00,11.32,11.33,11.26,11.29,396479.0,10.4552,10.4645,10.3998,10.4275,396479.0
2020-10-02 15:50:00,11.3,11.33,11.26,11.31,790261.0,10.4368,10.4645,10.3998,10.446,790261.0
2020-10-05 09:30:00,11.55,11.77,11.41,11.66,1101409.0,10.6677,10.8709,10.5384,10.7693,1101409.0
2020-10-05 09:40:00,11.66,11.69,11.57,11.61,355289.0,10.7693,10.797,10.6861,10.7231,355289.0
2020-10-05 09:50:00,11.61,11.73,11.61,11.67,517719.0,10.7231,10.8339,10.7231,10.7785,517719.0
2020-10-05 10:00:00,11.68,11.73,11.66,11.7,488531.0,10.7877,10.8339,10.7693,10.8062,488531.0
2020-10-05 10:10:00,11.7,11.71,11.6,11.65,414440.0,10.8062,10.8154,10.7138,10.76,414440.0
2020-10-05 10:20:00,11.66,11.67,11.56,11.57,197740.0,10.7693,10.7785,10.6769,10.6861,197740.0
2020-10-05 10:30:00,11.58,11.63,11.57,11.6,267453.0,10.6954,10.7415,10.6861,10.7138,267453.0
2020-10-05 10:40:00,11.6,11.62,11.58,11.61,254255.0,10.7138,10.7323,10.6954,10.7231,254255.0
2020-10-05 10:50:00,11.61,11.66,11.59,11.65,246441.0,10.7231,10.7693,10.7046,10.76,246441.0
2020-10-05 11:00:00,11.65,11.72,11.64,11.69,421364.0,10.76,10.8247,10.7508,10.797,421364.0
2020-10-05 11:10:00,11.69,11.72,11.67,11.69,238232.0,10.797,10.8247,10.7785,10.797,238232.0
2020-10-05 11:20:00,11.69,11.72,11.67,11.68,268319.0,10.797,10.8247,10.7785,10.7877,268319.0
2020-10-05 11:30:00,11.68,11.7,11.67,11.68,213615.0,10.7877,10.8062,10.7785,10.7877,213615.0
2020-10-05 11:40:00,11.68,11.77,11.67,11.74,414701.0,10.7877,10.8709,10.7785,10.8431,414701.0
2020-10-05 11:50:00,11.74,11.75,11.68,11.7,211077.0,10.8431,10.8524,10.7877,10.8062,211077.0
2020-10-05 12:00:00,11.7,11.74,11.68,11.68,270155.0,10.8062,10.8431,10.7877,10.7877,270155.0
2020-10-05 12:10:00,11.69,11.7,11.65,11.66,134748.0,10.797,10.8062,10.76,10.7693,134748.0
2020-10-05 12:20:00,11.66,11.66,11.63,11.65,127077.0,10.7693,10.7693,10.7415,10.76,127077.0
2020-10-05 12:30:00,11.65,11.7,11.65,11.7,111250.0,10.76,10.8062,10.76,10.8062,111250.0
2020-10-05 12:40:00,11.7,11.76,11.69,11.75,187760.0,10.8062,10.8616,10.797,10.8524,187760.0
2020-10-05 12:50:00,11.76,11.78,11.73,11.74,309427.0,10.8616,10.8801,10.8339,10.8431,309427.0
2020-10-05 13:00:00,11.74,11.76,11.72,11.73,156615.0,10.8431,10.8616,10.8247,10.8339,156615.0
2020-10-05 13:10:00,11.73,11.82,11.72,11.81,279017.0,10.8339,10.917,10.8247,10.9078,279017.0
2020-10-05 13:20:00,11.81,11.86,11.79,11.86,222953.0,10.9078,10.954,10.8893,10.954,222953.0
2020-10-05 13:30:00,11.85,11.87,11.83,11.84,199108.0,10.9447,10.9632,10.9263,10.9355,199108.0
2020-10-05 13:40:00,11.84,11.85,11.81,11.83,213211.0,10.9355,10.9447,10.9078,10.9263,213211.0
2020-10-05 13:50:00,11.83,11.85,11.81,11.82,310510.0,10.9263,10.9447,10.9078,10.917,310510.0
2020-10-05 14:00:00,11.82,11.82,11.76,11.77,233426.0,10.917,10.917,10.8616,10.8709,233426.0
2020-10-05 14:10:00,11.77,11.78,11.74,11.77,213204.0,10.8709,10.8801,10.8431,10.8709,213204.0
2020-10-05 14:20:00,11.77,11.79,11.74,11.79,123258.0,10.8709,10.8893,10.8431,10.8893,123258.0
2020-10-05 14:30:00,11.79,11.87,11.77,11.87,198165.0,10.8893,10.9632,10.8709,10.9632,198165.0
2020-10-05 14:40:00,11.86,11.88,11.84,11.86,165979.0,10.954,10.9724,10.9355,10.954,165979.0
2020-10-05 14:50:00,11.85,11.92,11.85,11.92,228033.0,10.9447,11.0094,10.9447,11.0094,228033.0
2020-10-05 15:00:00,11.92,11.92,11.88,11.9,128314.0,11.0094,11.0094,10.9724,10.9909,128314.0
2020-10-05 15:10:00,11.9,11.94,11.88,11.88,252150.0,10.9909,11.0279,10.9724,10.9724,252150.0
2020-10-05 15:20:00,11.88,11.93,11.86,11.92,311999.0,10.9724,11.0186,10.954,11.0094,311999.0
2020-10-05 15:30:00,11.92,11.94,11.9,11.92,393480.0,11.0094,11.0279,10.9909,11.0094,393480.0
2020-10-05 15:40:00,11.92,11.97,11.91,11.95,673501.0,11.0094,11.0556,11.0002,11.0371,673501.0
2020-10-05 15:50:00,11.95,11.96,11.91,11.93,1243802.0,11.0371,11.0463,11.0002,11.0186,1243802.0
2020-10-06 09:30:00,12.23,12.42,12.2,12.41,909841.0,11.2957,11.4712,11.268,11.462,909841.0
2020-10-06 09:40:00,12.41,12.43,12.26,12.29,849396.0,11.462,11.4804,11.3234,11.3511,849396.0
2020-10-06 09:50:00,12.3,12.31,12.21,12.23,876739.0,11.3604,11.3696,11.2772,11.2957,876739.0
2020-10-06 10:00:00,12.23,12.3,12.19,12.25,854895.0,11.2957,11.3604,11.2588,11.3142,854895.0
2020-10-06 10:10:00,12.25,12.41,12.24,12.41,353388.0,11.3142,11.462,11.3049,11.462,353388.0
2020-10-06 10:20:00,12.41,12.5,12.39,12.49,658401.0,11.462,11.5451,11.4435,11.5359,658401.0
2020-10-06 10:30:00,12.5,12.53,12.43,12.46,534239.0,11.5451,11.5728,11.4804,11.5081,534239.0
2020-10-06 10:40:00,12.46,12.53,12.36,12.41,413698.0,11.5081,11.5728,11.4158,11.462,413698.0
2020-10-06 10:50:00,12.41,12.45,12.38,12.44,430003.0,11.462,11.4989,11.4343,11.4897,430003.0
2020-10-06 11:00:00,12.43,12.5,12.4,12.46,291256.0,11.4804,11.5451,11.4527,11.5081,291256.0
2020-10-06 11:10:00,12.46,12.48,12.4,12.44,429750.0,11.5081,11.5266,11.4527,11.4897,429750.0
2020-10-06 11:20:00,12.44,12.48,12.41,12.48,290649.0,11.4897,11.5266,11.462,11.5266,290649.0
2020-10-06 11:30:00,12.48,12.54,12.45,12.54,244703.0,11.5266,11.582,11.4989,11.582,244703.0
2020-10-06 11:40:00,12.54,12.56,12.5,12.51,268380.0,11.582,11.6005,11.5451,11.5543,268380.0
2020-10-06 11:50:00,12.51,12.53,12.49,12.5,279498.0,11.5543,11.5728,11.5359,11.5451,279498.0
2020-10-06 12:00:00,12.5,12.53,12.36,12.38,466251.0,11.5451,11.5728,11.4158,11.4343,466251.0
2020-10-06 12:10:00,12.37,12.39,12.32,12.35,307593.0,11.425,11.4435,11.3788,11.4065,307593.0
2020-10-06 12:20:00,12.35,12.36,12.28,12.28,140215.0,11.4065,11.4158,11.3419,11.3419,140215.0
2020-10-06 12:30:00,12.29,12.31,12.24,12.24,279941.0,11.3511,11.3696,11.3049,11.3049,279941.0
2020-10-06 12:40:00,12.25,12.33,12.22,12.32,343617.0,11.3142,11.3881,11.2865,11.3788,343617.0
2020-10-06 12:50:00,12.33,12.35,12.3,12.33,254881.0,11.3881,11.4065,11.3604,11.3881,254881.0
2020-10-06 13:00:00,12.33,12.37,12.32,12.36,205386.0,11.3881,11.425,11.3788,11.4158,205386.0
2020-10-06 13:10:00,12.36,12.38,12.31,12.35,195926.0,11.4158,11.4343,11.3696,11.4065,195926.0
2020-10-06 13:20:00,12.35,12.36,12.29,12.29,186489.0,11.4065,11.4158,11.3511,11.3511,186489.0
2020-10-06 13:30:00,12.3,12.33,12.28,12.33,440772.0,11.3604,11.3881,11.3419,11.3881,440772.0
2020-10-06 13:40:00,12.33,12.35,12.31,12.33,610001.0,11.3881,11.4065,11.3696,11.3881,610001.0
2020-10-06 13:50:00,12.33,12.33,12.22,12.23,236126.0,11.3881,11.3881,11.2865,11.2957,236126.0
2020-10-06 14:00:00,12.23,12.28,12.22,12.25,138472.0,11.2957,11.3419,11.2865,11.3142,138472.0
2020-10-06 14:10:00,12.25,12.3,12.22,12.28,125284.0,11.3142,11.3604,11.2865,11.3419,125284.0
2020-10-06 14:20:00,12.28,12.3,12.21,12.24,134918.0,11.3419,11.3604,11.2772,11.3049,134918.0
2020-10-06 14:30:00,12.24,12.3,12.23,12.27,143730.0,11.3049,11.3604,11.2957,11.3327,143730.0
2020-10-06 14:40:00,12.27,12.31,12.2,12.21,394570.0,11.3327,11.3696,11.268,11.2772,394570.0
2020-10-06 14:50:00,12.2,12.21,11.88,11.97,1204983.0,11.268,11.2772,10.9724,11.0556,1204983.0
2020-10-06 15:00:00,11.96,11.97,11.78,11.88,1321555.0,11.0463,11.0556,10.8801,10.9724,1321555.0
2020-10-06 15:10:00,11.87,11.9,11.8,11.81,509622.0,10.9632,10.9909,10.8986,10.9078,509622.0
2020-10-06 15:20:00,11.81,11.92,11.79,11.92,560721.0,10.9078,11.0094,10.8893,11.0094,560721.0
2020-10-06 15:30:00,11.91,12.07,11.89,12.02,738914.0,11.0002,11.1479,10.9817,11.1018,738914.0
2020-10-06 15:40:00,12.01,12.03,11.87,11.88,712193.0,11.0925,11.111,10.9632,10.9724,712193.0
2020-10-06 15:50:00,11.88,11.88,11.8,11.84,1069848.0,10.9724,10.9724,10.8986,10.9355,1069848.0
2020-10-07 09:30:00,11.87,12.04,11.86,11.93,537369.0,10.9632,11.1202,10.954,11.0186,537369.0
2020-10-07 09:40:00,11.93,12.0,11.9,11.98,450901.0,11.0186,11.0833,10.9909,11.0648,450901.0
2020-10-07 09:50:00,11.98,11.99,11.87,11.88,343540.0,11.0648,11.074,10.9632,10.9724,343540.0
2020-10-07 10:00:00,11.88,11.89,11.7,11.75,607302.0,10.9724,10.9817,10.8062,10.8524,607302.0
2020-10-07 10:10:00,11.76,11.83,11.73,11.82,313074.0,10.8616,10.9263,10.8339,10.917,313074.0
2020-10-07 10:20:00,11.81,11.9,11.78,11.86,403536.0,10.9078,10.9909,10.8801,10.954,403536.0
2020-10-07 10:30:00,11.86,11.98,11.84,11.89,448908.0,10.954,11.0648,10.9355,10.9817,448908.0
2020-10-07 10:40:00,11.89,11.93,11.86,11.91,277291.0,10.9817,11.0186,10.954,11.0002,277291.0
2020-10-07 10:50:00,11.91,11.91,11.86,11.9,148295.0,11.0002,11.0002,10.954,10.9909,148295.0
2020-10-07 11:00:00,11.9,11.92,11.86,11.89,257221.0,10.9909,11.0094,10.954,10.9817,257221.0
2020-10-07 11:10:00,11.89,11.91,11.81,11.83,225507.0,10.9817,11.0002,10.9078,10.9263,225507.0
2020-10-07 11:20:00,11.83,11.83,11.72,11.74,321104.0,10.9263,10.9263,10.8247,10.8431,321104.0
2020-10-07 11:30:00,11.74,11.82,11.73,11.82,308521.0,10.8431,10.917,10.8339,10.917,308521.0
2020-10-07 11:40:00,11.82,11.84,11.75,11.76,338985.0,10.917,10.9355,10.8524,10.8616,338985.0
2020-10-07 11:50:00,11.76,11.77,11.72,11.76,233429.0,10.8616,10.8709,10.8247,10.8616,233429.0
2020-10-07 12:00:00,11.76,11.76,11.73,11.76,175449.0,10.8616,10.8616,10.8339,10.8616,175449.0
2020-10-07 12:10:00,11.75,11.76,11.7,11.72,261609.0,10.8524,10.8616,10.8062,10.8247,261609.0
2020-10-07 12:20:00,11.72,11.77,11.71,11.76,224586.0,10.8247,10.8709,10.8154,10.8616,224586.0
2020-10-07 12:30:00,11.76,11.78,11.74,11.76,76955.0,10.8616,10.8801,10.8431,10.8616,76955.0
2020-10-07 12:40:00,11.76,11.79,11.75,11.79,92799.0,10.8616,10.8893,10.8524,10.8893,92799.0
2020-10-07 12:50:00,11.78,11.79,11.75,11.78,142968.0,10.8801,10.8893,10.8524,10.8801,142968.0
2020-10-07 13:00:00,11.78,11.79,11.75,11.78,197663.0,10.8801,10.8893,10.8524,10.8801,197663.0
2020-10-07 13:10:00,11.78,11.78,11.7,11.75,324190.0,10.8801,10.8801,10.8062,10.8524,324190.0
2020-10-07 13:20:00,11.75,11.82,11.74,11.82,129964.0,10.8524,10.917,10.8431,10.917,129964.0
2020-10-07 13:30:00,11.82,11.84,11.8,11.83,205502.0,10.917,10.9355,10.8986,10.9263,205502.0
2020-10-07 13:40:00,11.83,11.87,11.82,11.86,349846.0,10.9263,10.9632,10.917,10.954,349846.0
2020-10-07 13:50:00,11.86,11.87,11.81,11.84,323977.0,10.954,10.9632,10.9078,10.9355,323977.0
2020-10-07 14:00:00,11.84,11.86,11.82,11.83,244542.0,10.9355,10.954,10.917,10.9263,244542.0
2020-10-07 14:10:00,11.83,11.85,11.8,11.84,139855.0,10.9263,10.9447,10.8986,10.9355,139855.0
2020-10-07 14:20:00,11.83,11.9,11.82,11.89,561559.0,10.9263,10.9909,10.917,10.9817,561559.0
2020-10-07 14:30:00,11.89,11.91,11.83,11.85,448391.0,10.9817,11.0002,10.9263,10.9447,448391.0
2020-10-07 14:40:00,11.84,11.9,11.82,11.9,244017.0,10.9355,10.9909,10.917,10.9909,244017.0
2020-10-07 14:50:00,11.9,11.92,11.87,11.88,155237.0,10.9909,11.0094,10.9632,10.9724,155237.0
2020-10-07 15:00:00,11.88,11.9,11.87,11.9,229361.0,10.9724,10.9909,10.9632,10.9909,229361.0
2020-10-07 15:10:00,11.9,11.95,11.89,11.95,152337.0,10.9909,11.0371,10.9817,11.0371,152337.0
2020-10-07 15:20:00,11.95,11.98,11.94,11.98,247073.0,11.0371,11.0648,11.0279,11.0648,247073.0
2020-10-07 15:30:00,11.98,11.98,11.91,11.96,347736.0,11.0648,11.0648,11.0002,11.0463,347736.0
2020-10-07 15:40:00,11.96,11.98,11.93,11.97,597620.0,11.0463,11.0648,11.0186,11.0556,597620.0
2020-10-07 15:50:00,11.97,11.98,11.93,11.93,898153.0,11.0556,11.0648,11.0186,11.0186,898153.0
2020-10-08 09:30:00,12.12,12.23,12.05,12.16,681516.0,11.1941,11.2957,11.1295,11.2311,681516.0
2020-10-08 09:40:00,12.16,12.3,12.13,12.26,468794.0,11.2311,11.3604,11.2034,11.3234,468794.0
2020-10-08 09:50:00,12.27,12.35,12.19,12.31,353788.0,11.3327,11.4065,11.2588,11.3696,353788.0
2020-10-08 10:00:00,12.31,12.33,12.21,12.23,462234.0,11.3696,11.3881,11.2772,11.2957,462234.0
2020-10-08 10:10:00,12.23,12.38,12.23,12.37,362410.0,11.2957,11.4343,11.2957,11.425,362410.0
2020-10-08 10:20:00,12.37,12.48,12.37,12.45,495625.0,11.425,11.5266,11.425,11.4989,495625.0
2020-10-08 10:30:00,12.45,12.55,12.42,12.51,501590.0,11.4989,11.5913,11.4712,11.5543,501590.0
2020-10-08 10:40:00,12.51,12.58,12.48,12.56,466559.0,11.5543,11.619,11.5266,11.6005,466559.0
2020-10-08 10:50:00,12.56,12.63,12.56,12.58,484065.0,11.6005,11.6652,11.6005,11.619,484065.0
2020-10-08 11:00:00,12.58,12.63,12.54,12.57,358011.0,11.619,11.6652,11.582,11.6097,358011.0
2020-10-08 11:10:00,12.56,12.57,12.46,12.46,386762.0,11.6005,11.6097,11.5081,11.5081,386762.0
2020-10-08 11:20:00,12.47,12.48,12.42,12.46,264100.0,11.5174,11.5266,11.4712,11.5081,264100.0
2020-10-08 11:30:00,12.46,12.49,12.39,12.46,286552.0,11.5081,11.5359,11.4435,11.5081,286552.0
2020-10-08 11:40:00,12.46,12.49,12.44,12.48,146666.0,11.5081,11.5359,11.4897,11.5266,146666.0
2020-10-08 11:50:00,12.48,12.48,12.36,12.44,337345.0,11.5266,11.5266,11.4158,11.4897,337345.0
2020-10-08 12:00:00,12.44,12.51,12.42,12.49,145164.0,11.4897,11.5543,11.4712,11.5359,145164.0
2020-10-08 12:10:00,12.49,12.54,12.48,12.53,90138.0,11.5359,11.582,11.5266,11.5728,90138.0
2020-10-08 12:20:00,12.53,12.53,12.48,12.49,102157.0,11.5728,11.5728,11.5266,11.5359,102157.0
2020-10-08 12:30:00,12.49,12.52,12.47,12.51,95521.0,11.5359,11.5636,11.5174,11.5543,95521.0
2020-10-08 12:40:00,12.51,12.54,12.49,12.5,138548.0,11.5543,11.582,11.5359,11.5451,138548.0
2020-10-08 12:50:00,12.51,12.51,12.47,12.5,93788.0,11.5543,11.5543,11.5174,11.5451,93788.0
2020-10-08 13:00:00,12.5,12.53,12.47,12.49,90709.0,11.5451,11.5728,11.5174,11.5359,90709.0
2020-10-08 13:10:00,12.49,12.51,12.47,12.5,122823.0,11.5359,11.5543,11.5174,11.5451,122823.0
2020-10-08 13:20:00,12.49,12.53,12.48,12.53,132248.0,11.5359,11.5728,11.5266,11.5728,132248.0
2020-10-08 13:30:00,12.53,12.54,12.48,12.49,137773.0,11.5728,11.582,11.5266,11.5359,137773.0
2020-10-08 13:40:00,12.49,12.56,12.48,12.54,183298.0,11.5359,11.6005,11.5266,11.582,183298.0
2020-10-08 13:50:00,12.54,12.61,12.54,12.6,334527.0,11.582,11.6467,11.582,11.6374,334527.0
2020-10-08 14:00:00,12.6,12.67,12.59,12.63,379706.0,11.6374,11.7021,11.6282,11.6652,379706.0
2020-10-08 14:10:00,12.63,12.65,12.61,12.65,158720.0,11.6652,11.6836,11.6467,11.6836,158720.0
2020-10-08 14:20:00,12.65,12.65,12.62,12.63,211351.0,11.6836,11.6836,11.6559,11.6652,211351.0
2020-10-08 14:30:00,12.63,12.66,12.62,12.65,197576.0,11.6652,11.6929,11.6559,11.6836,197576.0
2020-10-08 14:40:00,12.64,12.7,12.63,12.7,228158.0,11.6744,11.7298,11.6652,11.7298,228158.0
2020-10-08 14:50:00,12.7,12.77,12.69,12.73,395229.0,11.7298,11.7945,11.7206,11.7575,395229.0
2020-10-08 15:00:00,12.73,12.74,12.69,12.73,189255.0,11.7575,11.7668,11.7206,11.7575,189255.0
2020-10-08 15:10:00,12.73,12.75,12.71,12.75,255823.0,11.7575,11.776,11.739,11.776,255823.0
2020-10-08 15:20:00,12.75,12.77,12.73,12.75,281473.0,11.776,11.7945,11.7575,11.776,281473.0
2020-10-08 15:30:00,12.74,12.8,12.73,12.78,392911.0,11.7668,11.8222,11.7575,11.8037,392911.0
2020-10-08 15:40:00,12.78,12.8,12.72,12.76,596513.0,11.8037,11.8222,11.7483,11.7852,596513.0
2020-10-08 15:50:00,12.75,12.81,12.74,12.8,1174921.0,11.776,11.8314,11.7668,11.8222,1174921.0
2020-10-09 09:30:00,12.91,12.96,12.54,12.61,1213675.0,11.9238,11.9699,11.582,11.6467,1213675.0
2020-10-09 09:40:00,12.62,12.68,12.55,12.66,569260.0,11.6559,11.7113,11.5913,11.6929,569260.0
2020-10-09 09:50:00,12.66,12.75,12.62,12.71,691661.0,11.6929,11.776,11.6559,11.739,691661.0
2020-10-09 10:00:00,12.71,12.74,12.64,12.64,558732.0,11.739,11.7668,11.6744,11.6744,558732.0
2020-10-09 10:10:00,12.64,12.69,12.57,12.68,352770.0,11.6744,11.7206,11.6097,11.7113,352770.0
2020-10-09 10:20:00,12.68,12.72,12.52,12.52,593390.0,11.7113,11.7483,11.5636,11.5636,593390.0
2020-10-09 10:30:00,12.52,12.54,12.46,12.51,301724.0,11.5636,11.582,11.5081,11.5543,301724.0
2020-10-09 10:40:00,12.51,12.58,12.5,12.57,200371.0,11.5543,11.619,11.5451,11.6097,200371.0
2020-10-09 10:50:00,12.57,12.6,12.53,12.58,224472.0,11.6097,11.6374,11.5728,11.619,224472.0
2020-10-09 11:00:00,12.58,12.63,12.57,12.59,240677.0,11.619,11.6652,11.6097,11.6282,240677.0
2020-10-09 11:10:00,12.58,12.61,12.55,12.59,191448.0,11.619,11.6467,11.5913,11.6282,191448.0
2020-10-09 11:20:00,12.59,12.62,12.55,12.58,346715.0,11.6282,11.6559,11.5913,11.619,346715.0
2020-10-09 11:30:00,12.57,12.6,12.51,12.53,182900.0,11.6097,11.6374,11.5543,11.5728,182900.0
2020-10-09 11:40:00,12.53,12.62,12.44,12.6,441393.0,11.5728,11.6559,11.4897,11.6374,441393.0
2020-10-09 11:50:00,12.59,12.69,12.57,12.65,625971.0,11.6282,11.7206,11.6097,11.6836,625971.0
2020-10-09 12:00:00,12.65,12.7,12.63,12.69,213116.0,11.6836,11.7298,11.6652,11.7206,213116.0
2020-10-09 12:10:00,12.69,12.7,12.61,12.63,170500.0,11.7206,11.7298,11.6467,11.6652,170500.0
2020-10-09 12:20:00,12.63,12.71,12.62,12.66,289834.0,11.6652,11.739,11.6559,11.6929,289834.0
2020-10-09 12:30:00,12.66,12.71,12.65,12.69,175877.0,11.6929,11.739,11.6836,11.7206,175877.0
2020-10-09 12:40:00,12.7,12.7,12.64,12.64,242959.0,11.7298,11.7298,11.6744,11.6744,242959.0
2020-10-09 12:50:00,12.65,12.65,12.58,12.6,214976.0,11.6836,11.6836,11.619,11.6374,214976.0
2020-10-09 13:00:00,12.6,12.62,12.54,12.56,154661.0,11.6374,11.6559,11.582,11.6005,154661.0
2020-10-09 13:10:00,12.56,12.6,12.54,12.58,119888.0,11.6005,11.6374,11.582,11.619,119888.0
2020-10-09 13:20:00,12.58,12.6,12.55,12.57,173517.0,11.619,11.6374,11.5913,11.6097,173517.0
2020-10-09 13:30:00,12.57,12.62,12.55,12.62,171864.0,11.6097,11.6559,11.5913,11.6559,171864.0
2020-10-09 13:40:00,12.62,12.65,12.61,12.62,135360.0,11.6559,11.6836,11.6467,11.6559,135360.0
2020-10-09 13:50:00,12.62,12.65,12.61,12.65,77082.0,11.6559,11.6836,11.6467,11.6836,77082.0
2020-10-09 14:00:00,12.65,12.65,12.6,12.6,129547.0,11.6836,11.6836,11.6374,11.6374,129547.0
2020-10-09 14:10:00,12.61,12.61,12.56,12.58,82010.0,11.6467,11.6467,11.6005,11.619,82010.0
2020-10-09 14:20:00,12.58,12.58,12.51,12.52,142069.0,11.619,11.619,11.5543,11.5636,142069.0
2020-10-09 14:30:00,12.53,12.57,12.52,12.54,208666.0,11.5728,11.6097,11.5636,11.582,208666.0
2020-10-09 14:40:00,12.54,12.59,12.51,12.55,225012.0,11.582,11.6282,11.5543,11.5913,225012.0
2020-10-09 14:50:00,12.56,12.58,12.54,12.56,138180.0,11.6005,11.619,11.582,11.6005,138180.0
2020-10-09 15:00:00,12.56,12.62,12.56,12.6,168490.0,11.6005,11.6559,11.6005,11.6374,168490.0
2020-10-09 15:10:00,12.6,12.61,12.57,12.59,159655.0,11.6374,11.6467,11.6097,11.6282,159655.0
2020-10-09 15:20:00,12.6,12.61,12.58,12.6,220151.0,11.6374,11.6467,11.619,11.6374,220151.0
2020-10-09 15:30:00,12.6,12.6,12.52,12.53,218247.0,11.6374,11.6374,11.5636,11.5728,218247.0
2020-10-09 15:40:00,12.53,12.57,12.52,12.55,485475.0,11.5728,11.6097,11.5636,11.5913,485475.0
2020-10-09 15:50:00,12.55,12.59,12.54,12.58,661154.0,11.5913,11.6282,11.582,11.619,661154.0
2020-10-12 09:30:00,12.58,12.58,12.39,12.55,873696.0,11.619,11.619,11.4435,11.5913,873696.0
2020-10-12 09:40:00,12.54,12.57,12.4,12.43,367523.0,11.582,11.6097,11.4527,11.4804,367523.0
2020-10-12 09:50:00,12.42,12.45,12.36,12.45,299500.0,11.4712,11.4989,11.4158,11.4989,299500.0
2020-10-12 10:00:00,12.44,12.5,12.43,12.46,296031.0,11.4897,11.5451,11.4804,11.5081,296031.0
2020-10-12 10:10:00,12.46,12.48,12.43,12.45,266449.0,11.5081,11.5266,11.4804,11.4989,266449.0
2020-10-12 10:20:00,12.45,12.58,12.42,12.56,200497.0,11.4989,11.619,11.4712,11.6005,200497.0
2020-10-12 10:30:00,12.57,12.59,12.48,12.5,279987.0,11.6097,11.6282,11.5266,11.5451,279987.0
2020-10-12 10:40:00,12.49,12.52,12.47,12.51,121658.0,11.5359,11.5636,11.5174,11.5543,121658.0
2020-10-12 10:50:00,12.51,12.53,12.47,12.5,282189.0,11.5543,11.5728,11.5174,11.5451,282189.0
2020-10-12 11:00:00,12.5,12.51,12.42,12.48,252999.0,11.5451,11.5543,11.4712,11.5266,252999.0
2020-10-12 11:10:00,12.47,12.52,12.45,12.51,236586.0,11.5174,11.5636,11.4989,11.5543,236586.0
2020-10-12 11:20:00,12.51,12.54,12.49,12.5,117234.0,11.5543,11.582,11.5359,11.5451,117234.0
2020-10-12 11:30:00,12.51,12.54,12.48,12.49,111481.0,11.5543,11.582,11.5266,11.5359,111481.0
2020-10-12 11:40:00,12.49,12.53,12.47,12.51,139740.0,11.5359,11.5728,11.5174,11.5543,139740.0
2020-10-12 11:50:00,12.5,12.54,12.48,12.5,79370.0,11.5451,11.582,11.5266,11.5451,79370.0
2020-10-12 12:00:00,12.5,12.56,12.49,12.55,94933.0,11.5451,11.6005,11.5359,11.5913,94933.0
2020-10-12 12:10:00,12.56,12.58,12.53,12.55,90497.0,11.6005,11.619,11.5728,11.5913,90497.0
2020-10-12 12:20:00,12.56,12.58,12.53,12.55,119402.0,11.6005,11.619,11.5728,11.5913,119402.0
2020-10-12 12:30:00,12.55,12.56,12.52,12.56,127313.0,11.5913,11.6005,11.5636,11.6005,127313.0
2020-10-12 12:40:00,12.55,12.56,12.52,12.54,122244.0,11.5913,11.6005,11.5636,11.582,122244.0
2020-10-12 12:50:00,12.54,12.59,12.52,12.59,244128.0,11.582,11.6282,11.5636,11.6282,244128.0
2020-10-12 13:00:00,12.58,12.62,12.57,12.62,108187.0,11.619,11.6559,11.6097,11.6559,108187.0
2020-10-12 13:10:00,12.62,12.64,12.6,12.61,159892.0,11.6559,11.6744,11.6374,11.6467,159892.0
2020-10-12 13:20:00,12.61,12.66,12.61,12.65,155260.0,11.6467,11.6929,11.6467,11.6836,155260.0
2020-10-12 13:30:00,12.65,12.66,12.59,12.6,168068.0,11.6836,11.6929,11.6282,11.6374,168068.0
2020-10-12 13:40:00,12.6,12.6,12.54,12.58,138596.0,11.6374,11.6374,11.582,11.619,138596.0
2020-10-12 13:50:00,12.58,12.62,12.55,12.61,175817.0,11.619,11.6559,11.5913,11.6467,175817.0
2020-10-12 14:00:00,12.61,12.62,12.59,12.6,203865.0,11.6467,11.6559,11.6282,11.6374,203865.0
2020-10-12 14:10:00,12.59,12.6,12.55,12.57,358345.0,11.6282,11.6374,11.5913,11.6097,358345.0
2020-10-12 14:20:00,12.56,12.57,12.5,12.54,413745.0,11.6005,11.6097,11.5451,11.582,413745.0
2020-10-12 14:30:00,12.54,12.62,12.54,12.62,197874.0,11.582,11.6559,11.582,11.6559,197874.0
2020-10-12 14:40:00,12.62,12.64,12.6,12.62,100608.0,11.6559,11.6744,11.6374,11.6559,100608.0
2020-10-12 14:50:00,12.62,12.69,12.61,12.69,151958.0,11.6559,11.7206,11.6467,11.7206,151958.0
2020-10-12 15:00:00,12.68,12.72,12.66,12.7,239975.0,11.7113,11.7483,11.6929,11.7298,239975.0
2020-10-12 15:10:00,12.7,12.75,12.69,12.75,244260.0,11.7298,11.776,11.7206,11.776,244260.0
2020-10-12 15:20:00,12.75,12.78,12.73,12.75,272731.0,11.776,11.8037,11.7575,11.776,272731.0
2020-10-12 15:30:00,12.75,12.79,12.73,12.78,300227.0,11.776,11.8129,11.7575,11.8037,300227.0
2020-10-12 15:40:00,12.78,12.78,12.73,12.74,473269.0,11.8037,11.8037,11.7575,11.7668,473269.0
2020-10-12 15:50:00,12.74,12.76,12.71,12.74,941407.0,11.7668,11.7852,11.739,11.7668,941407.0
2020-10-13 09:30:00,12.56,12.64,12.4,12.55,588726.0,11.6005,11.6744,11.4527,11.5913,588726.0
2020-10-13 09:40:00,12.55,12.71,12.52,12.71,303506.0,11.5913,11.739,11.5636,11.739,303506.0
2020-10-13 09:50:00,12.7,12.72,12.65,12.66,340609.0,11.7298,11.7483,11.6836,11.6929,340609.0
2020-10-13 10:00:00,12.66,12.79,12.65,12.71,245365.0,11.6929,11.8129,11.6836,11.739,245365.0
2020-10-13 10:10:00,12.71,12.73,12.6,12.62,226610.0,11.739,11.7575,11.6374,11.6559,226610.0
2020-10-13 10:20:00,12.62,12.65,12.57,12.59,184729.0,11.6559,11.6836,11.6097,11.6282,184729.0
2020-10-13 10:30:00,12.59,12.6,12.54,12.55,171583.0,11.6282,11.6374,11.582,11.5913,171583.0
2020-10-13 10:40:00,12.55,12.56,12.46,12.47,189621.0,11.5913,11.6005,11.5081,11.5174,189621.0
2020-10-13 10:50:00,12.48,12.52,12.43,12.48,205989.0,11.5266,11.5636,11.4804,11.5266,205989.0
2020-10-13 11:00:00,12.48,12.52,12.41,12.42,330087.0,11.5266,11.5636,11.462,11.4712,330087.0
2020-10-13 11:10:00,12.42,12.48,12.4,12.45,282213.0,11.4712,11.5266,11.4527,11.4989,282213.0
2020-10-13 11:20:00,12.46,12.5,12.43,12.48,462016.0,11.5081,11.5451,11.4804,11.5266,462016.0
2020-10-13 11:30:00,12.48,12.5,12.44,12.45,214267.0,11.5266,11.5451,11.4897,11.4989,214267.0
2020-10-13 11:40:00,12.45,12.5,12.44,12.46,244237.0,11.4989,11.5451,11.4897,11.5081,244237.0
2020-10-13 11:50:00,12.45,12.47,12.41,12.42,152484.0,11.4989,11.5174,11.462,11.4712,152484.0
2020-10-13 12:00:00,12.43,12.45,12.4,12.45,126791.0,11.4804,11.4989,11.4527,11.4989,126791.0
2020-10-13 12:10:00,12.45,12.47,12.41,12.46,142782.0,11.4989,11.5174,11.462,11.5081,142782.0
2020-10-13 12:20:00,12.46,12.48,12.43,12.44,56253.0,11.5081,11.5266,11.4804,11.4897,56253.0
2020-10-13 12:30:00,12.44,12.46,12.42,12.46,79236.0,11.4897,11.5081,11.4712,11.5081,79236.0
2020-10-13 12:40:00,12.46,12.53,12.44,12.52,136923.0,11.5081,11.5728,11.4897,11.5636,136923.0
2020-10-13 12:50:00,12.51,12.55,12.51,12.53,149822.0,11.5543,11.5913,11.5543,11.5728,149822.0
2020-10-13 13:00:00,12.52,12.55,12.51,12.52,130288.0,11.5636,11.5913,11.5543,11.5636,130288.0
2020-10-13 13:10:00,12.52,12.55,12.51,12.51,133399.0,11.5636,11.5913,11.5543,11.5543,133399.0
2020-10-13 13:20:00,12.51,12.57,12.5,12.57,93219.0,11.5543,11.6097,11.5451,11.6097,93219.0
2020-10-13 13:30:00,12.57,12.59,12.55,12.58,92599.0,11.6097,11.6282,11.5913,11.619,92599.0
2020-10-13 13:40:00,12.58,12.58,12.54,12.55,139876.0,11.619,11.619,11.582,11.5913,139876.0
2020-10-13 13:50:00,12.56,12.56,12.5,12.51,98003.0,11.6005,11.6005,11.5451,11.5543,98003.0
2020-10-13 14:00:00,12.51,12.52,12.48,12.52,153994.0,11.5543,11.5636,11.5266,11.5636,153994.0
2020-10-13 14:10:00,12.52,12.53,12.5,12.52,159902.0,11.5636,11.5728,11.5451,11.5636,159902.0
2020-10-13 14:20:00,12.51,12.55,12.47,12.47,102170.0,11.5543,11.5913,11.5174,11.5174,102170.0
2020-10-13 14:30:00,12.47,12.47,12.41,12.42,243341.0,11.5174,11.5174,11.462,11.4712,243341.0
2020-10-13 14:40:00,12.42,12.44,12.4,12.43,169185.0,11.4712,11.4897,11.4527,11.4804,169185.0
2020-10-13 14:50:00,12.43,12.46,12.4,12.44,130802.0,11.4804,11.5081,11.4527,11.4897,130802.0
2020-10-13 15:00:00,12.43,12.48,12.43,12.48,103693.0,11.4804,11.5266,11.4804,11.5266,103693.0
2020-10-13 15:10:00,12.48,12.5,12.47,12.49,193943.0,11.5266,11.5451,11.5174,11.5359,193943.0
2020-10-13 15:20:00,12.49,12.54,12.47,12.52,237366.0,11.5359,11.582,11.5174,11.5636,237366.0
2020-10-13 15:30:00,12.52,12.53,12.49,12.53,316590.0,11.5636,11.5728,11.5359,11.5728,316590.0
2020-10-13 15:40:00,12.53,12.55,12.51,12.53,295669.0,11.5728,11.5913,11.5543,11.5728,295669.0
2020-10-13 15:50:00,12.53,12.58,12.52,12.54,583028.0,11.5728,11.619,11.5636,11.582,583028.0
2020-10-14 09:30:00,12.59,12.79,12.56,12.7,684593.0,11.6282,11.8129,11.6005,11.7298,684593.0
2020-10-14 09:40:00,12.7,12.87,12.69,12.87,418218.0,11.7298,11.8868,11.7206,11.8868,418218.0
2020-10-14 09:50:00,12.86,12.94,12.81,12.82,385101.0,11.8776,11.9515,11.8314,11.8406,385101.0
2020-10-14 10:00:00,12.81,12.86,12.75,12.8,436305.0,11.8314,11.8776,11.776,11.8222,436305.0
2020-10-14 10:10:00,12.79,12.95,12.78,12.93,302822.0,11.8129,11.9607,11.8037,11.9422,302822.0
2020-10-14 10:20:00,12.93,13.0,12.9,12.91,738110.0,11.9422,12.0069,11.9145,11.9238,738110.0
2020-10-14 10:30:00,12.92,12.93,12.87,12.88,245585.0,11.933,11.9422,11.8868,11.8961,245585.0
2020-10-14 10:40:00,12.89,12.92,12.85,12.87,188315.0,11.9053,11.933,11.8683,11.8868,188315.0
2020-10-14 10:50:00,12.87,13.01,12.86,12.97,407430.0,11.8868,12.0161,11.8776,11.9792,407430.0
2020-10-14 11:00:00,12.98,13.06,12.98,13.06,303346.0,11.9884,12.0623,11.9884,12.0623,303346.0
2020-10-14 11:10:00,13.07,13.13,13.01,13.12,316842.0,12.0715,12.127,12.0161,12.1177,316842.0
2020-10-14 11:20:00,13.12,13.18,13.03,13.06,288124.0,12.1177,12.1731,12.0346,12.0623,288124.0
2020-10-14 11:30:00,13.06,13.11,13.03,13.08,232288.0,12.0623,12.1085,12.0346,12.0808,232288.0
2020-10-14 11:40:00,13.07,13.08,12.94,12.95,327559.0,12.0715,12.0808,11.9515,11.9607,327559.0
2020-10-14 11:50:00,12.96,12.97,12.87,12.9,327835.0,11.9699,11.9792,11.8868,11.9145,327835.0
2020-10-14 12:00:00,12.9,12.99,12.9,12.94,292326.0,11.9145,11.9977,11.9145,11.9515,292326.0
2020-10-14 12:10:00,12.94,12.94,12.84,12.85,180473.0,11.9515,11.9515,11.8591,11.8683,180473.0
2020-10-14 12:20:00,12.85,12.96,12.85,12.94,154810.0,11.8683,11.9699,11.8683,11.9515,154810.0
2020-10-14 12:30:00,12.94,12.96,12.84,12.87,417173.0,11.9515,11.9699,11.8591,11.8868,417173.0
2020-10-14 12:40:00,12.88,12.91,12.87,12.9,115136.0,11.8961,11.9238,11.8868,11.9145,115136.0
2020-10-14 12:50:00,12.9,12.93,12.86,12.89,99096.0,11.9145,11.9422,11.8776,11.9053,99096.0
2020-10-14 13:00:00,12.88,12.94,12.88,12.92,154589.0,11.8961,11.9515,11.8961,11.933,154589.0
2020-10-14 13:10:00,12.91,12.95,12.88,12.94,119453.0,11.9238,11.9607,11.8961,11.9515,119453.0
2020-10-14 13:20:00,12.94,12.95,12.85,12.86,104726.0,11.9515,11.9607,11.8683,11.8776,104726.0
2020-10-14 13:30:00,12.86,12.88,12.83,12.85,136043.0,11.8776,11.8961,11.8499,11.8683,136043.0
2020-10-14 13:40:00,12.84,12.86,12.81,12.85,182840.0,11.8591,11.8776,11.8314,11.8683,182840.0
2020-10-14 13:50:00,12.84,12.86,12.8,12.8,137530.0,11.8591,11.8776,11.8222,11.8222,137530.0
2020-10-14 14:00:00,12.79,12.82,12.78,12.79,183343.0,11.8129,11.8406,11.8037,11.8129,183343.0
2020-10-14 14:10:00,12.79,12.81,12.76,12.78,328224.0,11.8129,11.8314,11.7852,11.8037,328224.0
2020-10-14 14:20:00,12.79,12.81,12.75,12.78,241370.0,11.8129,11.8314,11.776,11.8037,241370.0
2020-10-14 14:30:00,12.78,12.78,12.71,12.73,184512.0,11.8037,11.8037,11.739,11.7575,184512.0
2020-10-14 14:40:00,12.73,12.78,12.72,12.78,193473.0,11.7575,11.8037,11.7483,11.8037,193473.0
2020-10-14 14:50:00,12.78,12.78,12.73,12.75,210446.0,11.8037,11.8037,11.7575,11.776,210446.0
2020-10-14 15:00:00,12.75,12.8,12.74,12.77,160180.0,11.776,11.8222,11.7668,11.7945,160180.0
2020-10-14 15:10:00,12.77,12.78,12.74,12.76,171742.0,11.7945,11.8037,11.7668,11.7852,171742.0
2020-10-14 15:20:00,12.75,12.79,12.75,12.79,171764.0,11.776,11.8129,11.776,11.8129,171764.0
2020-10-14 15:30:00,12.79,12.82,12.76,12.77,342485.0,11.8129,11.8406,11.7852,11.7945,342485.0
2020-10-14 15:40:00,12.77,12.78,12.75,12.77,327026.0,11.7945,11.8037,11.776,11.7945,327026.0
2020-10-14 15:50:00,12.76,12.77,12.72,12.72,823592.0,11.7852,11.7945,11.7483,11.7483,823592.0
2020-10-15 09:30:00,12.4,12.61,12.27,12.51,991920.0,11.4527,11.6467,11.3327,11.5543,991920.0
2020-10-15 09:40:00,12.51,12.51,12.39,12.45,492681.0,11.5543,11.5543,11.4435,11.4989,492681.0
2020-10-15 09:50:00,12.45,12.49,12.4,12.46,262671.0,11.4989,11.5359,11.4527,11.5081,262671.0
2020-10-15 10:00:00,12.46,12.52,12.44,12.47,338021.0,11.5081,11.5636,11.4897,11.5174,338021.0
2020-10-15 10:10:00,12.46,12.54,12.45,12.49,256521.0,11.5081,11.582,11.4989,11.5359,256521.0
2020-10-15 10:20:00,12.49,12.52,12.47,12.5,210143.0,11.5359,11.5636,11.5174,11.5451,210143.0
2020-10-15 10:30:00,12.5,12.57,12.47,12.55,369290.0,11.5451,11.6097,11.5174,11.5913,369290.0
2020-10-15 10:40:00,12.56,12.6,12.54,12.59,351066.0,11.6005,11.6374,11.582,11.6282,351066.0
2020-10-15 10:50:00,12.59,12.65,12.58,12.65,193716.0,11.6282,11.6836,11.619,11.6836,193716.0
2020-10-15 11:00:00,12.64,12.81,12.64,12.79,450195.0,11.6744,11.8314,11.6744,11.8129,450195.0
2020-10-15 11:10:00,12.79,12.79,12.68,12.71,259501.0,11.8129,11.8129,11.7113,11.739,259501.0
2020-10-15 11:20:00,12.7,12.71,12.61,12.62,133887.0,11.7298,11.739,11.6467,11.6559,133887.0
2020-10-15 11:30:00,12.62,12.67,12.59,12.65,160018.0,11.6559,11.7021,11.6282,11.6836,160018.0
2020-10-15 11:40:00,12.65,12.74,12.64,12.74,210685.0,11.6836,11.7668,11.6744,11.7668,210685.0
2020-10-15 11:50:00,12.74,12.8,12.66,12.67,440233.0,11.7668,11.8222,11.6929,11.7021,440233.0
2020-10-15 12:00:00,12.67,12.69,12.62,12.63,206955.0,11.7021,11.7206,11.6559,11.6652,206955.0
2020-10-15 12:10:00,12.63,12.67,12.62,12.63,144570.0,11.6652,11.7021,11.6559,11.6652,144570.0
2020-10-15 12:20:00,12.62,12.67,12.61,12.64,112686.0,11.6559,11.7021,11.6467,11.6744,112686.0
2020-10-15 12:30:00,12.64,12.67,12.61,12.63,125842.0,11.6744,11.7021,11.6467,11.6652,125842.0
2020-10-15 12:40:00,12.63,12.66,12.6,12.65,113625.0,11.6652,11.6929,11.6374,11.6836,113625.0
2020-10-15 12:50:00,12.64,12.71,12.64,12.7,158804.0,11.6744,11.739,11.6744,11.7298,158804.0
2020-10-15 13:00:00,12.71,12.74,12.67,12.74,187149.0,11.739,11.7668,11.7021,11.7668,187149.0
2020-10-15 13:10:00,12.74,12.86,12.73,12.85,480872.0,11.7668,11.8776,11.7575,11.8683,480872.0
2020-10-15 13:20:00,12.85,12.93,12.83,12.93,374060.0,11.8683,11.9422,11.8499,11.9422,374060.0
2020-10-15 13:30:00,12.93,12.97,12.89,12.92,269229.0,11.9422,11.9792,11.9053,11.933,269229.0
2020-10-15 13:40:00,12.91,12.95,12.89,12.92,299436.0,11.9238,11.9607,11.9053,11.933,299436.0
2020-10-15 13:50:00,12.92,12.94,12.9,12.92,161661.0,11.933,11.9515,11.9145,11.933,161661.0
2020-10-15 14:00:00,12.91,12.94,12.9,12.91,227931.0,11.9238,11.9515,11.9145,11.9238,227931.0
2020-10-15 14:10:00,12.9,12.95,12.9,12.93,199808.0,11.9145,11.9607,11.9145,11.9422,199808.0
2020-10-15 14:20:00,12.93,13.0,12.91,13.0,157204.0,11.9422,12.0069,11.9238,12.0069,157204.0
2020-10-15 14:30:00,13.0,13.05,12.99,13.0,223352.0,12.0069,12.0531,11.9977,12.0069,223352.0
2020-10-15 14:40:00,13.0,13.04,12.99,12.99,163073.0,12.0069,12.0438,11.9977,11.9977,163073.0
2020-10-15 14:50:00,12.98,13.04,12.97,13.03,229620.0,11.9884,12.0438,11.9792,12.0346,229620.0
2020-10-15 15:00:00,13.02,13.08,13.02,13.03,217714.0,12.0254,12.0808,12.0254,12.0346,217714.0
2020-10-15 15:10:00,13.03,13.04,12.92,12.95,213993.0,12.0346,12.0438,11.933,11.9607,213993.0
2020-10-15 15:20:00,12.95,13.02,12.95,13.01,161881.0,11.9607,12.0254,11.9607,12.0161,161881.0
2020-10-15 15:30:00,13.0,13.04,13.0,13.04,180084.0,12.0069,12.0438,12.0069,12.0438,180084.0
2020-10-15 15:40:00,13.03,13.06,12.99,13.01,371568.0,12.0346,12.0623,11.9977,12.0161,371568.0
2020-10-15 15:50:00,13.01,13.09,13.0,13.06,918870.0,12.0161,12.09,12.0069,12.0623,918870.0
2020-10-16 09:30:00,12.98,13.07,12.72,12.88,1333299.0,11.9884,12.0715,11.7483,11.8961,1333299.0
2020-10-16 09:40:00,12.88,12.94,12.79,12.81,524350.0,11.8961,11.9515,11.8129,11.8314,524350.0
2020-10-16 09:50:00,12.81,12.82,12.72,12.77,627213.0,11.8314,11.8406,11.7483,11.7945,627213.0
2020-10-16 10:00:00,12.76,12.78,12.71,12.76,208885.0,11.7852,11.8037,11.739,11.7852,208885.0
2020-10-16 10:10:00,12.76,12.8,12.71,12.79,306040.0,11.7852,11.8222,11.739,11.8129,306040.0
2020-10-16 10:20:00,12.79,12.85,12.74,12.85,193414.0,11.8129,11.8683,11.7668,11.8683,193414.0
2020-10-16 10:30:00,12.85,12.93,12.79,12.87,271048.0,11.8683,11.9422,11.8129,11.8868,271048.0
2020-10-16 10:40:00,12.87,12.99,12.86,12.99,382430.0,11.8868,11.9977,11.8776,11.9977,382430.0
2020-10-16 10:50:00,12.99,12.99,12.86,12.89,289379.0,11.9977,11.9977,11.8776,11.9053,289379.0
2020-10-16 11:00:00,12.9,12.99,12.89,12.98,190464.0,11.9145,11.9977,11.9053,11.9884,190464.0
2020-10-16 11:10:00,12.97,13.0,12.92,12.95,276253.0,11.9792,12.0069,11.933,11.9607,276253.0
2020-10-16 11:20:00,12.95,12.96,12.86,12.9,252708.0,11.9607,11.9699,11.8776,11.9145,252708.0
2020-10-16 11:30:00,12.89,12.96,12.85,12.96,309553.0,11.9053,11.9699,11.8683,11.9699,309553.0
2020-10-16 11:40:00,12.95,12.96,12.87,12.88,221639.0,11.9607,11.9699,11.8868,11.8961,221639.0
2020-10-16 11:50:00,12.87,12.89,12.81,12.82,204760.0,11.8868,11.9053,11.8314,11.8406,204760.0
2020-10-16 12:00:00,12.82,12.84,12.78,12.81,188427.0,11.8406,11.8591,11.8037,11.8314,188427.0
2020-10-16 12:10:00,12.81,12.86,12.8,12.85,191842.0,11.8314,11.8776,11.8222,11.8683,191842.0
2020-10-16 12:20:00,12.86,12.87,12.8,12.82,255893.0,11.8776,11.8868,11.8222,11.8406,255893.0
2020-10-16 12:30:00,12.81,12.83,12.76,12.79,232831.0,11.8314,11.8499,11.7852,11.8129,232831.0
2020-10-16 12:40:00,12.78,12.8,12.67,12.69,473835.0,11.8037,11.8222,11.7021,11.7206,473835.0
2020-10-16 12:50:00,12.69,12.73,12.66,12.67,284121.0,11.7206,11.7575,11.6929,11.7021,284121.0
2020-10-16 13:00:00,12.67,12.7,12.65,12.67,286607.0,11.7021,11.7298,11.6836,11.7021,286607.0
2020-10-16 13:10:00,12.67,12.68,12.63,12.63,211796.0,11.7021,11.7113,11.6652,11.6652,211796.0
2020-10-16 13:20:00,12.63,12.64,12.58,12.61,272645.0,11.6652,11.6744,11.619,11.6467,272645.0
2020-10-16 13:30:00,12.61,12.61,12.45,12.47,553410.0,11.6467,11.6467,11.4989,11.5174,553410.0
2020-10-16 13:40:00,12.47,12.51,12.44,12.51,390063.0,11.5174,11.5543,11.4897,11.5543,390063.0
2020-10-16 13:50:00,12.51,12.54,12.49,12.52,284278.0,11.5543,11.582,11.5359,11.5636,284278.0
2020-10-16 14:00:00,12.52,12.53,12.47,12.52,347585.0,11.5636,11.5728,11.5174,11.5636,347585.0
2020-10-16 14:10:00,12.52,12.53,12.46,12.47,225317.0,11.5636,11.5728,11.5081,11.5174,225317.0
2020-10-16 14:20:00,12.46,12.47,12.4,12.42,480917.0,11.5081,11.5174,11.4527,11.4712,480917.0
2020-10-16 14:30:00,12.42,12.49,12.41,12.49,478614.0,11.4712,11.5359,11.462,11.5359,478614.0
2020-10-16 14:40:00,12.48,12.49,12.44,12.46,261694.0,11.5266,11.5359,11.4897,11.5081,261694.0
2020-10-16 14:50:00,12.46,12.52,12.45,12.47,566289.0,11.5081,11.5636,11.4989,11.5174,566289.0
2020-10-16 15:00:00,12.48,12.48,12.39,12.41,744727.0,11.5266,11.5266,11.4435,11.462,744727.0
2020-10-16 15:10:00,12.4,12.41,12.36,12.4,365187.0,11.4527,11.462,11.4158,11.4527,365187.0
2020-10-16 15:20:00,12.4,12.4,12.36,12.37,439297.0,11.4527,11.4527,11.4158,11.425,439297.0
2020-10-16 15:30:00,12.36,12.37,12.3,12.3,625956.0,11.4158,11.425,11.3604,11.3604,625956.0
2020-10-16 15:40:00,12.3,12.33,12.23,12.26,1000431.0,11.3604,11.3881,11.2957,11.3234,1000431.0
2020-10-16 15:50:00,12.26,12.27,12.21,12.24,1957139.0,11.3234,11.3327,11.2772,11.3049,1957139.0
2020-10-19 09:30:00,12.23,12.59,11.85,12.42,2686861.0,11.2957,11.6282,10.9447,11.4712,2686861.0
2020-10-19 09:40:00,12.42,12.45,12.25,12.39,715913.0,11.4712,11.4989,11.3142,11.4435,715913.0
2020-10-19 09:50:00,12.38,12.66,12.36,12.59,825276.0,11.4343,11.6929,11.4158,11.6282,825276.0
2020-10-19 10:00:00,12.6,12.71,12.5,12.52,1223912.0,11.6374,11.739,11.5451,11.5636,1223912.0
2020-10-19 10:10:00,12.51,12.68,12.37,12.63,1072539.0,11.5543,11.7113,11.425,11.6652,1072539.0
2020-10-19 10:20:00,12.63,12.63,12.45,12.51,376545.0,11.6652,11.6652,11.4989,11.5543,376545.0
2020-10-19 10:30:00,12.51,12.54,12.47,12.5,333563.0,11.5543,11.582,11.5174,11.5451,333563.0
2020-10-19 10:40:00,12.51,12.58,12.48,12.5,312363.0,11.5543,11.619,11.5266,11.5451,312363.0
2020-10-19 10:50:00,12.51,12.68,12.5,12.67,369437.0,11.5543,11.7113,11.5451,11.7021,369437.0
2020-10-19 11:00:00,12.67,12.7,12.66,12.67,326656.0,11.7021,11.7298,11.6929,11.7021,326656.0
2020-10-19 11:10:00,12.68,12.69,12.47,12.48,510568.0,11.7113,11.7206,11.5174,11.5266,510568.0
2020-10-19 11:20:00,12.49,12.5,12.36,12.43,323198.0,11.5359,11.5451,11.4158,11.4804,323198.0
2020-10-19 11:30:00,12.43,12.52,12.39,12.48,256958.0,11.4804,11.5636,11.4435,11.5266,256958.0
2020-10-19 11:40:00,12.48,12.55,12.45,12.53,255907.0,11.5266,11.5913,11.4989,11.5728,255907.0
2020-10-19 11:50:00,12.54,12.61,12.52,12.6,286501.0,11.582,11.6467,11.5636,11.6374,286501.0
2020-10-19 12:00:00,12.6,12.67,12.57,12.66,368214.0,11.6374,11.7021,11.6097,11.6929,368214.0
2020-10-19 12:10:00,12.66,12.68,12.63,12.66,146634.0,11.6929,11.7113,11.6652,11.6929,146634.0
2020-10-19 12:20:00,12.66,12.73,12.65,12.69,310508.0,11.6929,11.7575,11.6836,11.7206,310508.0
2020-10-19 12:30:00,12.69,12.72,12.65,12.65,148932.0,11.7206,11.7483,11.6836,11.6836,148932.0
2020-10-19 12:40:00,12.65,12.65,12.59,12.6,147273.0,11.6836,11.6836,11.6282,11.6374,147273.0
2020-10-19 12:50:00,12.6,12.61,12.45,12.5,271644.0,11.6374,11.6467,11.4989,11.5451,271644.0
2020-10-19 13:00:00,12.49,12.53,12.4,12.41,302188.0,11.5359,11.5728,11.4527,11.462,302188.0
2020-10-19 13:10:00,12.41,12.48,12.4,12.41,250961.0,11.462,11.5266,11.4527,11.462,250961.0
2020-10-19 13:20:00,12.41,12.41,12.32,12.34,316531.0,11.462,11.462,11.3788,11.3973,316531.0
2020-10-19 13:30:00,12.34,12.37,12.3,12.35,270169.0,11.3973,11.425,11.3604,11.4065,270169.0
2020-10-19 13:40:00,12.34,12.34,12.28,12.31,191727.0,11.3973,11.3973,11.3419,11.3696,191727.0
2020-10-19 13:50:00,12.31,12.37,12.3,12.37,137255.0,11.3696,11.425,11.3604,11.425,137255.0
2020-10-19 14:00:00,12.37,12.38,12.31,12.32,159930.0,11.425,11.4343,11.3696,11.3788,159930.0
2020-10-19 14:10:00,12.32,12.37,12.27,12.36,283247.0,11.3788,11.425,11.3327,11.4158,283247.0
2020-10-19 14:20:00,12.37,12.41,12.33,12.39,222268.0,11.425,11.462,11.3881,11.4435,222268.0
2020-10-19 14:30:00,12.4,12.4,12.3,12.34,211565.0,11.4527,11.4527,11.3604,11.3973,211565.0
2020-10-19 14:40:00,12.34,12.34,12.28,12.3,203668.0,11.3973,11.3973,11.3419,11.3604,203668.0
2020-10-19 14:50:00,12.3,12.31,12.17,12.19,459744.0,11.3604,11.3696,11.2403,11.2588,459744.0
2020-10-19 15:00:00,12.19,12.2,12.1,12.2,575012.0,11.2588,11.268,11.1756,11.268,575012.0
2020-10-19 15:10:00,12.2,12.25,12.16,12.17,388198.0,11.268,11.3142,11.2311,11.2403,388198.0
2020-10-19 15:20:00,12.18,12.2,12.14,12.19,300570.0,11.2495,11.268,11.2126,11.2588,300570.0
2020-10-19 15:30:00,12.19,12.22,12.16,12.21,410350.0,11.2588,11.2865,11.2311,11.2772,410350.0
2020-10-19 15:40:00,12.21,12.22,12.13,12.15,675430.0,11.2772,11.2865,11.2034,11.2218,675430.0
2020-10-19 15:50:00,12.16,12.18,12.11,12.17,1453597.0,11.2311,11.2495,11.1849,11.2403,1453597.0
2020-10-20 09:30:00,12.44,12.61,12.38,12.58,776960.0,11.4897,11.6467,11.4343,11.619,776960.0
2020-10-20 09:40:00,12.58,12.72,12.56,12.6,740225.0,11.619,11.7483,11.6005,11.6374,740225.0
2020-10-20 09:50:00,12.59,12.76,12.59,12.71,540813.0,11.6282,11.7852,11.6282,11.739,540813.0
2020-10-20 10:00:00,12.71,12.72,12.61,12.65,404394.0,11.739,11.7483,11.6467,11.6836,404394.0
2020-10-20 10:10:00,12.64,12.68,12.61,12.63,423480.0,11.6744,11.7113,11.6467,11.6652,423480.0
2020-10-20 10:20:00,12.63,12.68,12.62,12.68,437510.0,11.6652,11.7113,11.6559,11.7113,437510.0
2020-10-20 10:30:00,12.68,12.8,12.67,12.77,364256.0,11.7113,11.8222,11.7021,11.7945,364256.0
2020-10-20 10:40:00,12.77,12.86,12.76,12.83,367733.0,11.7945,11.8776,11.7852,11.8499,367733.0
2020-10-20 10:50:00,12.83,13.02,12.83,13.0,710229.0,11.8499,12.0254,11.8499,12.0069,710229.0
2020-10-20 11:00:00,13.0,13.07,12.93,12.97,696382.0,12.0069,12.0715,11.9422,11.9792,696382.0
2020-10-20 11:10:00,12.97,13.04,12.96,13.0,602074.0,11.9792,12.0438,11.9699,12.0069,602074.0
2020-10-20 11:20:00,13.0,13.14,12.99,13.13,733707.0,12.0069,12.1362,11.9977,12.127,733707.0
2020-10-20 11:30:00,13.13,13.14,13.03,13.11,495028.0,12.127,12.1362,12.0346,12.1085,495028.0
2020-10-20 11:40:00,13.11,13.12,12.89,12.9,656130.0,12.1085,12.1177,11.9053,11.9145,656130.0
2020-10-20 11:50:00,12.9,12.92,12.8,12.81,417100.0,11.9145,11.933,11.8222,11.8314,417100.0
2020-10-20 12:00:00,12.82,12.87,12.78,12.79,318185.0,11.8406,11.8868,11.8037,11.8129,318185.0
2020-10-20 12:10:00,12.79,12.82,12.76,12.79,308028.0,11.8129,11.8406,11.7852,11.8129,308028.0
2020-10-20 12:20:00,12.79,12.79,12.73,12.78,255961.0,11.8129,11.8129,11.7575,11.8037,255961.0
2020-10-20 12:30:00,12.78,12.96,12.77,12.93,518435.0,11.8037,11.9699,11.7945,11.9422,518435.0
2020-10-20 12:40:00,12.93,12.96,12.9,12.91,192370.0,11.9422,11.9699,11.9145,11.9238,192370.0
2020-10-20 12:50:00,12.91,12.93,12.89,12.91,179601.0,11.9238,11.9422,11.9053,11.9238,179601.0
2020-10-20 13:00:00,12.91,12.98,12.9,12.91,251303.0,11.9238,11.9884,11.9145,11.9238,251303.0
2020-10-20 13:10:00,12.91,12.93,12.81,12.84,344403.0,11.9238,11.9422,11.8314,11.8591,344403.0
2020-10-20 13:20:00,12.84,12.92,12.84,12.91,264640.0,11.8591,11.933,11.8591,11.9238,264640.0
2020-10-20 13:30:00,12.9,12.92,12.86,12.9,253537.0,11.9145,11.933,11.8776,11.9145,253537.0
2020-10-20 13:40:00,12.9,12.93,12.87,12.88,350489.0,11.9145,11.9422,11.8868,11.8961,350489.0
2020-10-20 13:50:00,12.88,12.91,12.86,12.91,313398.0,11.8961,11.9238,11.8776,11.9238,313398.0
2020-10-20 14:00:00,12.91,12.92,12.88,12.88,257271.0,11.9238,11.933,11.8961,11.8961,257271.0
2020-10-20 14:10:00,12.88,12.92,12.86,12.89,217661.0,11.8961,11.933,11.8776,11.9053,217661.0
2020-10-20 14:20:00,12.89,12.93,12.85,12.89,228457.0,11.9053,11.9422,11.8683,11.9053,228457.0
2020-10-20 14:30:00,12.9,12.94,12.87,12.88,227122.0,11.9145,11.9515,11.8868,11.8961,227122.0
2020-10-20 14:40:00,12.88,12.94,12.86,12.93,299444.0,11.8961,11.9515,11.8776,11.9422,299444.0
2020-10-20 14:50:00,12.93,12.94,12.88,12.88,217162.0,11.9422,11.9515,11.8961,11.8961,217162.0
2020-10-20 15:00:00,12.88,12.93,12.81,12.82,378000.0,11.8961,11.9422,11.8314,11.8406,378000.0
2020-10-20 15:10:00,12.82,12.84,12.78,12.81,348699.0,11.8406,11.8591,11.8037,11.8314,348699.0
2020-10-20 15:20:00,12.81,12.9,12.79,12.9,328524.0,11.8314,11.9145,11.8129,11.9145,328524.0
2020-10-20 15:30:00,12.89,12.89,12.8,12.82,413699.0,11.9053,11.9053,11.8222,11.8406,413699.0
2020-10-20 15:40:00,12.82,12.86,12.77,12.78,502994.0,11.8406,11.8776,11.7945,11.8037,502994.0
2020-10-20 15:50:00,12.78,12.81,12.72,12.74,1379539.0,11.8037,11.8314,11.7483,11.7668,1379539.0
2020-10-21 09:30:00,12.61,12.67,12.54,12.65,768361.0,11.6467,11.7021,11.582,11.6836,768361.0
2020-10-21 09:40:00,12.64,12.7,12.56,12.6,394527.0,11.6744,11.7298,11.6005,11.6374,394527.0
2020-10-21 09:50:00,12.6,12.62,12.53,12.54,222781.0,11.6374,11.6559,11.5728,11.582,222781.0
2020-10-21 10:00:00,12.54,12.71,12.5,12.7,287639.0,11.582,11.739,11.5451,11.7298,287639.0
2020-10-21 10:10:00,12.71,12.73,12.64,12.7,231941.0,11.739,11.7575,11.6744,11.7298,231941.0
2020-10-21 10:20:00,12.69,12.76,12.68,12.74,188421.0,11.7206,11.7852,11.7113,11.7668,188421.0
2020-10-21 10:30:00,12.74,12.85,12.72,12.85,222943.0,11.7668,11.8683,11.7483,11.8683,222943.0
2020-10-21 10:40:00,12.85,12.88,12.66,12.68,388031.0,11.8683,11.8961,11.6929,11.7113,388031.0
2020-10-21 10:50:00,12.67,12.7,12.52,12.61,487325.0,11.7021,11.7298,11.5636,11.6467,487325.0
2020-10-21 11:00:00,12.6,12.63,12.57,12.59,166077.0,11.6374,11.6652,11.6097,11.6282,166077.0
2020-10-21 11:10:00,12.59,12.67,12.57,12.67,269838.0,11.6282,11.7021,11.6097,11.7021,269838.0
2020-10-21 11:20:00,12.67,12.76,12.65,12.76,209476.0,11.7021,11.7852,11.6836,11.7852,209476.0
2020-10-21 11:30:00,12.77,12.8,12.71,12.79,256755.0,11.7945,11.8222,11.739,11.8129,256755.0
2020-10-21 11:40:00,12.78,12.83,12.78,12.79,215161.0,11.8037,11.8499,11.8037,11.8129,215161.0
2020-10-21 11:50:00,12.79,12.83,12.76,12.79,239347.0,11.8129,11.8499,11.7852,11.8129,239347.0
2020-10-21 12:00:00,12.79,12.81,12.77,12.79,179956.0,11.8129,11.8314,11.7945,11.8129,179956.0
2020-10-21 12:10:00,12.79,12.8,12.72,12.72,128172.0,11.8129,11.8222,11.7483,11.7483,128172.0
2020-10-21 12:20:00,12.72,12.84,12.71,12.79,313066.0,11.7483,11.8591,11.739,11.8129,313066.0
2020-10-21 12:30:00,12.79,12.83,12.75,12.82,332392.0,11.8129,11.8499,11.776,11.8406,332392.0
2020-10-21 12:40:00,12.82,12.88,12.8,12.81,252132.0,11.8406,11.8961,11.8222,11.8314,252132.0
2020-10-21 12:50:00,12.81,12.83,12.78,12.83,147790.0,11.8314,11.8499,11.8037,11.8499,147790.0
2020-10-21 13:00:00,12.83,12.9,12.82,12.85,244032.0,11.8499,11.9145,11.8406,11.8683,244032.0
2020-10-21 13:10:00,12.85,12.87,12.75,12.75,306082.0,11.8683,11.8868,11.776,11.776,306082.0
2020-10-21 13:20:00,12.76,12.76,12.67,12.68,216438.0,11.7852,11.7852,11.7021,11.7113,216438.0
2020-10-21 13:30:00,12.69,12.71,12.65,12.71,334150.0,11.7206,11.739,11.6836,11.739,334150.0
2020-10-21 13:40:00,12.71,12.76,12.7,12.73,146987.0,11.739,11.7852,11.7298,11.7575,146987.0
2020-10-21 13:50:00,12.73,12.74,12.69,12.71,178489.0,11.7575,11.7668,11.7206,11.739,178489.0
2020-10-21 14:00:00,12.71,12.78,12.7,12.76,170620.0,11.739,11.8037,11.7298,11.7852,170620.0
2020-10-21 14:10:00,12.75,12.81,12.75,12.78,213777.0,11.776,11.8314,11.776,11.8037,213777.0
2020-10-21 14:20:00,12.78,12.83,12.77,12.79,155930.0,11.8037,11.8499,11.7945,11.8129,155930.0
2020-10-21 14:30:00,12.8,12.84,12.78,12.84,206995.0,11.8222,11.8591,11.8037,11.8591,206995.0
2020-10-21 14:40:00,12.84,12.87,12.81,12.83,308962.0,11.8591,11.8868,11.8314,11.8499,308962.0
2020-10-21 14:50:00,12.83,12.84,12.8,12.82,99999.0,11.8499,11.8591,11.8222,11.8406,99999.0
2020-10-21 15:00:00,12.83,12.86,12.78,12.79,168777.0,11.8499,11.8776,11.8037,11.8129,168777.0
2020-10-21 15:10:00,12.79,12.8,12.74,12.76,154914.0,11.8129,11.8222,11.7668,11.7852,154914.0
2020-10-21 15:20:00,12.75,12.79,12.74,12.77,204035.0,11.776,11.8129,11.7668,11.7945,204035.0
2020-10-21 15:30:00,12.77,12.77,12.71,12.71,276702.0,11.7945,11.7945,11.739,11.739,276702.0
2020-10-21 15:40:00,12.71,12.74,12.69,12.72,416604.0,11.739,11.7668,11.7206,11.7483,416604.0
2020-10-21 15:50:00,12.71,12.72,12.67,12.67,921538.0,11.739,11.7483,11.7021,11.7021,921538.0
2020-10-22 09:30:00,12.68,12.82,12.65,12.77,522656.0,11.7113,11.8406,11.6836,11.7945,522656.0
2020-10-22 09:40:00,12.76,12.85,12.71,12.74,535058.0,11.7852,11.8683,11.739,11.7668,535058.0
2020-10-22 09:50:00,12.73,12.74,12.65,12.69,421658.0,11.7575,11.7668,11.6836,11.7206,421658.0
2020-10-22 10:00:00,12.69,12.77,12.66,12.67,279756.0,11.7206,11.7945,11.6929,11.7021,279756.0
2020-10-22 10:10:00,12.68,12.73,12.64,12.71,218500.0,11.7113,11.7575,11.6744,11.739,218500.0
2020-10-22 10:20:00,12.71,12.72,12.63,12.65,142734.0,11.739,11.7483,11.6652,11.6836,142734.0
2020-10-22 10:30:00,12.65,12.79,12.64,12.76,207307.0,11.6836,11.8129,11.6744,11.7852,207307.0
2020-10-22 10:40:00,12.75,12.77,12.69,12.77,191129.0,11.776,11.7945,11.7206,11.7945,191129.0
2020-10-22 10:50:00,12.77,12.92,12.75,12.89,449676.0,11.7945,11.933,11.776,11.9053,449676.0
2020-10-22 11:00:00,12.88,12.94,12.86,12.93,246205.0,11.8961,11.9515,11.8776,11.9422,246205.0
2020-10-22 11:10:00,12.92,12.93,12.86,12.88,322309.0,11.933,11.9422,11.8776,11.8961,322309.0
2020-10-22 11:20:00,12.89,12.9,12.86,12.88,238545.0,11.9053,11.9145,11.8776,11.8961,238545.0
2020-10-22 11:30:00,12.88,12.91,12.86,12.88,247636.0,11.8961,11.9238,11.8776,11.8961,247636.0
2020-10-22 11:40:00,12.88,12.89,12.79,12.81,213114.0,11.8961,11.9053,11.8129,11.8314,213114.0
2020-10-22 11:50:00,12.81,12.86,12.77,12.84,198207.0,11.8314,11.8776,11.7945,11.8591,198207.0
2020-10-22 12:00:00,12.85,12.86,12.81,12.83,101423.0,11.8683,11.8776,11.8314,11.8499,101423.0
2020-10-22 12:10:00,12.83,12.92,12.82,12.91,133482.0,11.8499,11.933,11.8406,11.9238,133482.0
2020-10-22 12:20:00,12.91,13.0,12.88,12.99,536805.0,11.9238,12.0069,11.8961,11.9977,536805.0
2020-10-22 12:30:00,12.98,13.0,12.94,12.98,190625.0,11.9884,12.0069,11.9515,11.9884,190625.0
2020-10-22 12:40:00,12.97,12.98,12.9,12.95,178257.0,11.9792,11.9884,11.9145,11.9607,178257.0
2020-10-22 12:50:00,12.95,12.97,12.93,12.97,109860.0,11.9607,11.9792,11.9422,11.9792,109860.0
2020-10-22 13:00:00,12.97,12.99,12.95,12.98,192370.0,11.9792,11.9977,11.9607,11.9884,192370.0
2020-10-22 13:10:00,12.98,13.01,12.94,12.96,191991.0,11.9884,12.0161,11.9515,11.9699,191991.0
2020-10-22 13:20:00,12.96,12.96,12.87,12.9,131099.0,11.9699,11.9699,11.8868,11.9145,131099.0
2020-10-22 13:30:00,12.9,12.94,12.88,12.9,164426.0,11.9145,11.9515,11.8961,11.9145,164426.0
2020-10-22 13:40:00,12.89,12.93,12.87,12.92,126817.0,11.9053,11.9422,11.8868,11.933,126817.0
2020-10-22 13:50:00,12.92,12.94,12.89,12.92,102047.0,11.933,11.9515,11.9053,11.933,102047.0
2020-10-22 14:00:00,12.93,12.95,12.88,12.88,135692.0,11.9422,11.9607,11.8961,11.8961,135692.0
2020-10-22 14:10:00,12.88,12.96,12.88,12.93,199020.0,11.8961,11.9699,11.8961,11.9422,199020.0
2020-10-22 14:20:00,12.94,13.04,12.94,13.0,164385.0,11.9515,12.0438,11.9515,12.0069,164385.0
2020-10-22 14:30:00,13.01,13.03,12.99,12.99,145542.0,12.0161,12.0346,11.9977,11.9977,145542.0
2020-10-22 14:40:00,12.99,13.03,12.99,13.02,119665.0,11.9977,12.0346,11.9977,12.0254,119665.0
2020-10-22 14:50:00,13.02,13.04,12.97,12.99,152702.0,12.0254,12.0438,11.9792,11.9977,152702.0
2020-10-22 15:00:00,12.99,13.02,12.97,12.99,129174.0,11.9977,12.0254,11.9792,11.9977,129174.0
2020-10-22 15:10:00,13.0,13.03,12.98,13.02,131581.0,12.0069,12.0346,11.9884,12.0254,131581.0
2020-10-22 15:20:00,13.02,13.08,13.01,13.08,242930.0,12.0254,12.0808,12.0161,12.0808,242930.0
2020-10-22 15:30:00,13.07,13.1,13.06,13.07,223554.0,12.0715,12.0993,12.0623,12.0715,223554.0
2020-10-22 15:40:00,13.07,13.11,13.07,13.09,334836.0,12.0715,12.1085,12.0715,12.09,334836.0
2020-10-22 15:50:00,13.1,13.11,13.02,13.04,720093.0,12.0993,12.1085,12.0254,12.0438,720093.0
2020-10-23 09:30:00,13.22,13.35,13.15,13.32,1085105.0,12.2101,12.3302,12.1454,12.3024,1085105.0
2020-10-23 09:40:00,13.33,13.39,13.21,13.22,342447.0,12.3117,12.3671,12.2008,12.2101,342447.0
2020-10-23 09:50:00,13.22,13.4,13.2,13.36,734536.0,12.2101,12.3763,12.1916,12.3394,734536.0
2020-10-23 10:00:00,13.36,13.46,13.28,13.29,584015.0,12.3394,12.4317,12.2655,12.2747,584015.0
2020-10-23 10:10:00,13.29,13.38,13.27,13.27,377831.0,12.2747,12.3579,12.2563,12.2563,377831.0
2020-10-23 10:20:00,13.27,13.42,13.26,13.41,278512.0,12.2563,12.3948,12.247,12.3856,278512.0
2020-10-23 10:30:00,13.41,13.5,13.41,13.49,432083.0,12.3856,12.4687,12.3856,12.4595,432083.0
2020-10-23 10:40:00,13.49,13.5,13.39,13.43,304586.0,12.4595,12.4687,12.3671,12.404,304586.0
2020-10-23 10:50:00,13.43,13.43,13.3,13.3,256614.0,12.404,12.404,12.284,12.284,256614.0
2020-10-23 11:00:00,13.31,13.35,13.27,13.34,405556.0,12.2932,12.3302,12.2563,12.3209,405556.0
2020-10-23 11:10:00,13.34,13.39,13.3,13.39,256912.0,12.3209,12.3671,12.284,12.3671,256912.0
2020-10-23 11:20:00,13.38,13.38,13.27,13.34,229836.0,12.3579,12.3579,12.2563,12.3209,229836.0
2020-10-23 11:30:00,13.34,13.47,13.33,13.46,717430.0,12.3209,12.441,12.3117,12.4317,717430.0
2020-10-23 11:40:00,13.46,13.47,13.35,13.37,518487.0,12.4317,12.441,12.3302,12.3486,518487.0
2020-10-23 11:50:00,13.37,13.41,13.25,13.28,385753.0,12.3486,12.3856,12.2378,12.2655,385753.0
2020-10-23 12:00:00,13.28,13.31,13.25,13.27,448895.0,12.2655,12.2932,12.2378,12.2563,448895.0
2020-10-23 12:10:00,13.26,13.28,13.2,13.21,496112.0,12.247,12.2655,12.1916,12.2008,496112.0
2020-10-23 12:20:00,13.21,13.26,13.16,13.26,417914.0,12.2008,12.247,12.1547,12.247,417914.0
2020-10-23 12:30:00,13.25,13.29,13.23,13.26,386507.0,12.2378,12.2747,12.2193,12.247,386507.0
2020-10-23 12:40:00,13.26,13.31,13.24,13.3,388971.0,12.247,12.2932,12.2286,12.284,388971.0
2020-10-23 12:50:00,13.31,13.37,13.27,13.29,423402.0,12.2932,12.3486,12.2563,12.2747,423402.0
2020-10-23 13:00:00,13.29,13.36,13.28,13.29,164567.0,12.2747,12.3394,12.2655,12.2747,164567.0
2020-10-23 13:10:00,13.29,13.32,13.27,13.29,477315.0,12.2747,12.3024,12.2563,12.2747,477315.0
2020-10-23 13:20:00,13.3,13.34,13.28,13.3,287820.0,12.284,12.3209,12.2655,12.284,287820.0
2020-10-23 13:30:00,13.31,13.31,13.22,13.22,202086.0,12.2932,12.2932,12.2101,12.2101,202086.0
2020-10-23 13:40:00,13.22,13.22,13.13,13.16,274652.0,12.2101,12.2101,12.127,12.1547,274652.0
2020-10-23 13:50:00,13.16,13.21,13.15,13.19,472598.0,12.1547,12.2008,12.1454,12.1824,472598.0
2020-10-23 14:00:00,13.18,13.2,13.15,13.15,211267.0,12.1731,12.1916,12.1454,12.1454,211267.0
2020-10-23 14:10:00,13.15,13.16,13.04,13.09,605502.0,12.1454,12.1547,12.0438,12.09,605502.0
2020-10-23 14:20:00,13.08,13.14,13.08,13.12,255479.0,12.0808,12.1362,12.0808,12.1177,255479.0
2020-10-23 14:30:00,13.12,13.23,13.11,13.22,475437.0,12.1177,12.2193,12.1085,12.2101,475437.0
2020-10-23 14:40:00,13.21,13.24,13.19,13.24,265086.0,12.2008,12.2286,12.1824,12.2286,265086.0
2020-10-23 14:50:00,13.24,13.25,13.18,13.21,231693.0,12.2286,12.2378,12.1731,12.2008,231693.0
2020-10-23 15:00:00,13.21,13.26,13.21,13.24,218760.0,12.2008,12.247,12.2008,12.2286,218760.0
2020-10-23 15:10:00,13.24,13.28,13.21,13.24,233218.0,12.2286,12.2655,12.2008,12.2286,233218.0
2020-10-23 15:20:00,13.24,13.27,13.22,13.27,220288.0,12.2286,12.2563,12.2101,12.2563,220288.0
2020-10-23 15:30:00,13.27,13.3,13.26,13.28,485108.0,12.2563,12.284,12.247,12.2655,485108.0
2020-10-23 15:40:00,13.28,13.33,13.27,13.32,372159.0,12.2655,12.3117,12.2563,12.3024,372159.0
2020-10-23 15:50:00,13.32,13.32,13.26,13.31,1091122.0,12.3024,12.3024,12.247,12.2932,1091122.0
2020-10-26 09:30:00,13.04,13.07,12.86,12.91,691078.0,12.0438,12.0715,11.8776,11.9238,691078.0
2020-10-26 09:40:00,12.92,12.94,12.84,12.9,469669.0,11.933,11.9515,11.8591,11.9145,469669.0
2020-10-26 09:50:00,12.9,13.0,12.88,13.0,222939.0,11.9145,12.0069,11.8961,12.0069,222939.0
2020-10-26 10:00:00,12.99,13.03,12.92,12.96,284458.0,11.9977,12.0346,11.933,11.9699,284458.0
2020-10-26 10:10:00,12.95,13.03,12.9,12.98,406936.0,11.9607,12.0346,11.9145,11.9884,406936.0
2020-10-26 10:20:00,12.99,13.01,12.92,12.96,502569.0,11.9977,12.0161,11.933,11.9699,502569.0
2020-10-26 10:30:00,12.95,12.97,12.87,12.87,350662.0,11.9607,11.9792,11.8868,11.8868,350662.0
2020-10-26 10:40:00,12.86,12.94,12.85,12.91,454579.0,11.8776,11.9515,11.8683,11.9238,454579.0
2020-10-26 10:50:00,12.91,12.91,12.85,12.91,413316.0,11.9238,11.9238,11.8683,11.9238,413316.0
2020-10-26 11:00:00,12.91,12.91,12.77,12.78,320661.0,11.9238,11.9238,11.7945,11.8037,320661.0
2020-10-26 11:10:00,12.79,12.87,12.78,12.83,685467.0,11.8129,11.8868,11.8037,11.8499,685467.0
2020-10-26 11:20:00,12.83,12.94,12.81,12.92,570401.0,11.8499,11.9515,11.8314,11.933,570401.0
2020-10-26 11:30:00,12.92,12.92,12.85,12.9,164550.0,11.933,11.933,11.8683,11.9145,164550.0
2020-10-26 11:40:00,12.9,12.96,12.86,12.95,353864.0,11.9145,11.9699,11.8776,11.9607,353864.0
2020-10-26 11:50:00,12.94,12.97,12.87,12.96,468683.0,11.9515,11.9792,11.8868,11.9699,468683.0
2020-10-26 12:00:00,12.96,13.01,12.94,12.99,251517.0,11.9699,12.0161,11.9515,11.9977,251517.0
2020-10-26 12:10:00,12.99,13.0,12.94,12.96,232889.0,11.9977,12.0069,11.9515,11.9699,232889.0
2020-10-26 12:20:00,12.96,12.97,12.91,12.93,233725.0,11.9699,11.9792,11.9238,11.9422,233725.0
2020-10-26 12:30:00,12.93,12.95,12.91,12.92,435798.0,11.9422,11.9607,11.9238,11.933,435798.0
2020-10-26 12:40:00,12.92,12.95,12.86,12.91,365536.0,11.933,11.9607,11.8776,11.9238,365536.0
2020-10-26 12:50:00,12.9,12.97,12.9,12.95,985285.0,11.9145,11.9792,11.9145,11.9607,985285.0
2020-10-26 13:00:00,12.95,12.97,12.87,12.88,337234.0,11.9607,11.9792,11.8868,11.8961,337234.0
2020-10-26 13:10:00,12.89,12.9,12.8,12.83,410919.0,11.9053,11.9145,11.8222,11.8499,410919.0
2020-10-26 13:20:00,12.83,12.85,12.77,12.8,320383.0,11.8499,11.8683,11.7945,11.8222,320383.0
2020-10-26 13:30:00,12.79,12.84,12.73,12.83,283065.0,11.8129,11.8591,11.7575,11.8499,283065.0
2020-10-26 13:40:00,12.83,12.85,12.77,12.79,255099.0,11.8499,11.8683,11.7945,11.8129,255099.0
2020-10-26 13:50:00,12.79,12.86,12.79,12.85,196785.0,11.8129,11.8776,11.8129,11.8683,196785.0
2020-10-26 14:00:00,12.86,12.92,12.83,12.92,192964.0,11.8776,11.933,11.8499,11.933,192964.0
2020-10-26 14:10:00,12.92,12.93,12.84,12.88,176939.0,11.933,11.9422,11.8591,11.8961,176939.0
2020-10-26 14:20:00,12.87,12.89,12.83,12.85,329528.0,11.8868,11.9053,11.8499,11.8683,329528.0
2020-10-26 14:30:00,12.86,12.87,12.77,12.82,325606.0,11.8776,11.8868,11.7945,11.8406,325606.0
2020-10-26 14:40:00,12.81,12.85,12.79,12.81,220553.0,11.8314,11.8683,11.8129,11.8314,220553.0
2020-10-26 14:50:00,12.81,12.82,12.77,12.79,311081.0,11.8314,11.8406,11.7945,11.8129,311081.0
2020-10-26 15:00:00,12.79,12.83,12.75,12.77,209674.0,11.8129,11.8499,11.776,11.7945,209674.0
2020-10-26 15:10:00,12.77,12.79,12.72,12.77,247844.0,11.7945,11.8129,11.7483,11.7945,247844.0
2020-10-26 15:20:00,12.77,12.83,12.76,12.83,522867.0,11.7945,11.8499,11.7852,11.8499,522867.0
2020-10-26 15:30:00,12.82,12.9,12.81,12.86,335629.0,11.8406,11.9145,11.8314,11.8776,335629.0
2020-10-26 15:40:00,12.86,12.88,12.72,12.75,632105.0,11.8776,11.8961,11.7483,11.776,632105.0
2020-10-26 15:50:00,12.74,12.83,12.72,12.79,1156465.0,11.7668,11.8499,11.7483,11.8129,1156465.0
2020-10-27 09:30:00,12.71,12.75,12.59,12.63,406765.0,11.739,11.776,11.6282,11.6652,406765.0
2020-10-27 09:40:00,12.62,12.62,12.42,12.5,446243.0,11.6559,11.6559,11.4712,11.5451,446243.0
2020-10-27 09:50:00,12.5,12.61,12.48,12.6,238054.0,11.5451,11.6467,11.5266,11.6374,238054.0
2020-10-27 10:00:00,12.6,12.71,12.6,12.65,232001.0,11.6374,11.739,11.6374,11.6836,232001.0
2020-10-27 10:10:00,12.65,12.66,12.56,12.58,204853.0,11.6836,11.6929,11.6005,11.619,204853.0
2020-10-27 10:20:00,12.59,12.61,12.54,12.61,123726.0,11.6282,11.6467,11.582,11.6467,123726.0
2020-10-27 10:30:00,12.61,12.64,12.52,12.54,220850.0,11.6467,11.6744,11.5636,11.582,220850.0
2020-10-27 10:40:00,12.54,12.59,12.5,12.57,179177.0,11.582,11.6282,11.5451,11.6097,179177.0
2020-10-27 10:50:00,12.57,12.59,12.45,12.45,182877.0,11.6097,11.6282,11.4989,11.4989,182877.0
2020-10-27 11:00:00,12.46,12.48,12.42,12.46,371858.0,11.5081,11.5266,11.4712,11.5081,371858.0
2020-10-27 11:10:00,12.46,12.48,12.41,12.42,266576.0,11.5081,11.5266,11.462,11.4712,266576.0
2020-10-27 11:20:00,12.42,12.52,12.4,12.49,200810.0,11.4712,11.5636,11.4527,11.5359,200810.0
2020-10-27 11:30:00,12.5,12.5,12.45,12.47,276361.0,11.5451,11.5451,11.4989,11.5174,276361.0
2020-10-27 11:40:00,12.47,12.54,12.42,12.52,608145.0,11.5174,11.582,11.4712,11.5636,608145.0
2020-10-27 11:50:00,12.52,12.54,12.47,12.49,223575.0,11.5636,11.582,11.5174,11.5359,223575.0
2020-10-27 12:00:00,12.49,12.5,12.46,12.48,146401.0,11.5359,11.5451,11.5081,11.5266,146401.0
2020-10-27 12:10:00,12.47,12.48,12.42,12.44,158859.0,11.5174,11.5266,11.4712,11.4897,158859.0
2020-10-27 12:20:00,12.44,12.49,12.43,12.48,153794.0,11.4897,11.5359,11.4804,11.5266,153794.0
2020-10-27 12:30:00,12.48,12.48,12.42,12.44,189959.0,11.5266,11.5266,11.4712,11.4897,189959.0
2020-10-27 12:40:00,12.45,12.46,12.39,12.4,230156.0,11.4989,11.5081,11.4435,11.4527,230156.0
2020-10-27 12:50:00,12.39,12.42,12.38,12.41,144881.0,11.4435,11.4712,11.4343,11.462,144881.0
2020-10-27 13:00:00,12.41,12.43,12.39,12.4,140191.0,11.462,11.4804,11.4435,11.4527,140191.0
2020-10-27 13:10:00,12.41,12.46,12.39,12.45,203736.0,11.462,11.5081,11.4435,11.4989,203736.0
2020-10-27 13:20:00,12.44,12.54,12.41,12.54,308843.0,11.4897,11.582,11.462,11.582,308843.0
2020-10-27 13:30:00,12.54,12.56,12.5,12.53,196128.0,11.582,11.6005,11.5451,11.5728,196128.0
2020-10-27 13:40:00,12.53,12.57,12.51,12.55,183522.0,11.5728,11.6097,11.5543,11.5913,183522.0
2020-10-27 13:50:00,12.55,12.6,12.54,12.59,169300.0,11.5913,11.6374,11.582,11.6282,169300.0
2020-10-27 14:00:00,12.59,12.6,12.55,12.59,138954.0,11.6282,11.6374,11.5913,11.6282,138954.0
2020-10-27 14:10:00,12.58,12.61,12.52,12.52,245130.0,11.619,11.6467,11.5636,11.5636,245130.0
2020-10-27 14:20:00,12.52,12.59,12.51,12.55,215968.0,11.5636,11.6282,11.5543,11.5913,215968.0
2020-10-27 14:30:00,12.56,12.62,12.55,12.57,159023.0,11.6005,11.6559,11.5913,11.6097,159023.0
2020-10-27 14:40:00,12.56,12.59,12.49,12.5,149526.0,11.6005,11.6282,11.5359,11.5451,149526.0
2020-10-27 14:50:00,12.5,12.53,12.49,12.5,154623.0,11.5451,11.5728,11.5359,11.5451,154623.0
2020-10-27 15:00:00,12.5,12.54,12.48,12.48,267816.0,11.5451,11.582,11.5266,11.5266,267816.0
2020-10-27 15:10:00,12.48,12.52,12.48,12.5,244957.0,11.5266,11.5636,11.5266,11.5451,244957.0
2020-10-27 15:20:00,12.5,12.55,12.49,12.52,275256.0,11.5451,11.5913,11.5359,11.5636,275256.0
2020-10-27 15:30:00,12.52,12.56,12.5,12.55,333900.0,11.5636,11.6005,11.5451,11.5913,333900.0
2020-10-27 15:40:00,12.55,12.56,12.51,12.54,385871.0,11.5913,11.6005,11.5543,11.582,385871.0
2020-10-27 15:50:00,12.53,12.55,12.47,12.51,1107117.0,11.5728,11.5913,11.5174,11.5543,1107117.0
2020-10-28 09:30:00,11.96,12.11,11.9,11.99,650908.0,11.0463,11.1849,10.9909,11.074,650908.0
2020-10-28 09:40:00,12.0,12.09,11.93,11.94,347450.0,11.0833,11.1664,11.0186,11.0279,347450.0
2020-10-28 09:50:00,11.94,11.97,11.82,11.85,320852.0,11.0279,11.0556,10.917,10.9447,320852.0
2020-10-28 10:00:00,11.84,11.9,11.74,11.79,494749.0,10.9355,10.9909,10.8431,10.8893,494749.0
2020-10-28 10:10:00,11.8,11.82,11.67,11.67,525953.0,10.8986,10.917,10.7785,10.7785,525953.0
2020-10-28 10:20:00,11.67,11.69,11.61,11.64,428461.0,10.7785,10.797,10.7231,10.7508,428461.0
2020-10-28 10:30:00,11.65,11.71,11.6,11.7,285099.0,10.76,10.8154,10.7138,10.8062,285099.0
2020-10-28 10:40:00,11.69,11.7,11.58,11.59,787967.0,10.797,10.8062,10.6954,10.7046,787967.0
2020-10-28 10:50:00,11.59,11.6,11.47,11.47,471830.0,10.7046,10.7138,10.5938,10.5938,471830.0
2020-10-28 11:00:00,11.48,11.59,11.44,11.57,606508.0,10.603,10.7046,10.5661,10.6861,606508.0
2020-10-28 11:10:00,11.57,11.6,11.52,11.54,365912.0,10.6861,10.7138,10.64,10.6584,365912.0
2020-10-28 11:20:00,11.55,11.6,11.51,11.6,278486.0,10.6677,10.7138,10.6307,10.7138,278486.0
2020-10-28 11:30:00,11.59,11.6,11.54,11.6,203154.0,10.7046,10.7138,10.6584,10.7138,203154.0
2020-10-28 11:40:00,11.59,11.72,11.58,11.71,411420.0,10.7046,10.8247,10.6954,10.8154,411420.0
2020-10-28 11:50:00,11.71,11.79,11.69,11.77,371767.0,10.8154,10.8893,10.797,10.8709,371767.0
2020-10-28 12:00:00,11.77,11.86,11.76,11.8,339726.0,10.8709,10.954,10.8616,10.8986,339726.0
2020-10-28 12:10:00,11.8,11.82,11.77,11.79,306404.0,10.8986,10.917,10.8709,10.8893,306404.0
2020-10-28 12:20:00,11.79,11.81,11.73,11.73,378247.0,10.8893,10.9078,10.8339,10.8339,378247.0
2020-10-28 12:30:00,11.74,11.77,11.69,11.7,436854.0,10.8431,10.8709,10.797,10.8062,436854.0
2020-10-28 12:40:00,11.69,11.72,11.66,11.68,206218.0,10.797,10.8247,10.7693,10.7877,206218.0
2020-10-28 12:50:00,11.68,11.71,11.64,11.68,283295.0,10.7877,10.8154,10.7508,10.7877,283295.0
2020-10-28 13:00:00,11.67,11.69,11.59,11.6,480770.0,10.7785,10.797,10.7046,10.7138,480770.0
2020-10-28 13:10:00,11.61,11.64,11.57,11.63,187106.0,10.7231,10.7508,10.6861,10.7415,187106.0
2020-10-28 13:20:00,11.63,11.65,11.59,11.65,236408.0,10.7415,10.76,10.7046,10.76,236408.0
2020-10-28 13:30:00,11.64,11.66,11.61,11.65,216649.0,10.7508,10.7693,10.7231,10.76,216649.0
2020-10-28 13:40:00,11.65,11.65,11.59,11.62,206958.0,10.76,10.76,10.7046,10.7323,206958.0
2020-10-28 13:50:00,11.61,11.67,11.59,11.65,235113.0,10.7231,10.7785,10.7046,10.76,235113.0
2020-10-28 14:00:00,11.65,11.65,11.57,11.59,303677.0,10.76,10.76,10.6861,10.7046,303677.0
2020-10-28 14:10:00,11.59,11.59,11.5,11.51,539692.0,10.7046,10.7046,10.6215,10.6307,539692.0
2020-10-28 14:20:00,11.51,11.6,11.5,11.57,364544.0,10.6307,10.7138,10.6215,10.6861,364544.0
2020-10-28 14:30:00,11.57,11.58,11.49,11.52,371261.0,10.6861,10.6954,10.6122,10.64,371261.0
2020-10-28 14:40:00,11.51,11.57,11.49,11.54,348032.0,10.6307,10.6861,10.6122,10.6584,348032.0
2020-10-28 14:50:00,11.54,11.59,11.45,11.54,631748.0,10.6584,10.7046,10.5753,10.6584,631748.0
2020-10-28 15:00:00,11.54,11.54,11.49,11.51,385821.0,10.6584,10.6584,10.6122,10.6307,385821.0
2020-10-28 15:10:00,11.51,11.52,11.45,11.46,483566.0,10.6307,10.64,10.5753,10.5845,483566.0
2020-10-28 15:20:00,11.46,11.54,11.45,11.51,322509.0,10.5845,10.6584,10.5753,10.6307,322509.0
2020-10-28 15:30:00,11.51,11.56,11.49,11.5,451966.0,10.6307,10.6769,10.6122,10.6215,451966.0
2020-10-28 15:40:00,11.5,11.51,11.43,11.48,538276.0,10.6215,10.6307,10.5568,10.603,538276.0
2020-10-28 15:50:00,11.48,11.48,11.42,11.43,1437210.0,10.603,10.603,10.5476,10.5568,1437210.0
2020-10-29 09:30:00,11.25,11.29,10.99,11.08,1268041.0,10.3906,10.4275,10.1504,10.2336,1268041.0
2020-10-29 09:40:00,11.08,11.34,11.03,11.3,692426.0,10.2336,10.4737,10.1874,10.4368,692426.0
2020-10-29 09:50:00,11.3,11.34,11.24,11.24,456089.0,10.4368,10.4737,10.3813,10.3813,456089.0
2020-10-29 10:00:00,11.25,11.4,11.24,11.29,592291.0,10.3906,10.5291,10.3813,10.4275,592291.0
2020-10-29 10:10:00,11.29,11.33,11.21,11.31,538826.0,10.4275,10.4645,10.3536,10.446,538826.0
2020-10-29 10:20:00,11.3,11.4,11.28,11.39,235648.0,10.4368,10.5291,10.4183,10.5199,235648.0
2020-10-29 10:30:00,11.39,11.48,11.39,11.46,794245.0,10.5199,10.603,10.5199,10.5845,794245.0
2020-10-29 10:40:00,11.46,11.46,11.38,11.44,429396.0,10.5845,10.5845,10.5106,10.5661,429396.0
2020-10-29 10:50:00,11.43,11.46,11.32,11.36,371745.0,10.5568,10.5845,10.4552,10.4922,371745.0
2020-10-29 11:00:00,11.35,11.39,11.27,11.27,376107.0,10.4829,10.5199,10.409,10.409,376107.0
2020-10-29 11:10:00,11.26,11.32,11.25,11.29,346630.0,10.3998,10.4552,10.3906,10.4275,346630.0
2020-10-29 11:20:00,11.29,11.31,11.25,11.25,192665.0,10.4275,10.446,10.3906,10.3906,192665.0
2020-10-29 11:30:00,11.26,11.27,11.22,11.26,210785.0,10.3998,10.409,10.3629,10.3998,210785.0
2020-10-29 11:40:00,11.25,11.26,11.18,11.18,195498.0,10.3906,10.3998,10.3259,10.3259,195498.0
2020-10-29 11:50:00,11.19,11.28,11.18,11.24,445497.0,10.3352,10.4183,10.3259,10.3813,445497.0
2020-10-29 12:00:00,11.24,11.27,11.21,11.26,146148.0,10.3813,10.409,10.3536,10.3998,146148.0
2020-10-29 12:10:00,11.26,11.35,11.25,11.31,215644.0,10.3998,10.4829,10.3906,10.446,215644.0
2020-10-29 12:20:00,11.31,11.32,11.26,11.29,126450.0,10.446,10.4552,10.3998,10.4275,126450.0
2020-10-29 12:30:00,11.29,11.35,11.29,11.34,148187.0,10.4275,10.4829,10.4275,10.4737,148187.0
2020-10-29 12:40:00,11.33,11.37,11.32,11.33,217336.0,10.4645,10.5014,10.4552,10.4645,217336.0
2020-10-29 12:50:00,11.33,11.34,11.3,11.31,139435.0,10.4645,10.4737,10.4368,10.446,139435.0
2020-10-29 13:00:00,11.31,11.34,11.29,11.3,155171.0,10.446,10.4737,10.4275,10.4368,155171.0
2020-10-29 13:10:00,11.31,11.31,11.23,11.27,187288.0,10.446,10.446,10.3721,10.409,187288.0
2020-10-29 13:20:00,11.27,11.36,11.26,11.34,154924.0,10.409,10.4922,10.3998,10.4737,154924.0
2020-10-29 13:30:00,11.34,11.39,11.32,11.35,218702.0,10.4737,10.5199,10.4552,10.4829,218702.0
2020-10-29 13:40:00,11.34,11.44,11.34,11.44,189721.0,10.4737,10.5661,10.4737,10.5661,189721.0
2020-10-29 13:50:00,11.44,11.47,11.42,11.46,217235.0,10.5661,10.5938,10.5476,10.5845,217235.0
2020-10-29 14:00:00,11.46,11.52,11.44,11.51,309506.0,10.5845,10.64,10.5661,10.6307,309506.0
2020-10-29 14:10:00,11.51,11.53,11.45,11.49,152345.0,10.6307,10.6492,10.5753,10.6122,152345.0
2020-10-29 14:20:00,11.49,11.57,11.48,11.52,272388.0,10.6122,10.6861,10.603,10.64,272388.0
2020-10-29 14:30:00,11.52,11.57,11.5,11.52,183331.0,10.64,10.6861,10.6215,10.64,183331.0
2020-10-29 14:40:00,11.52,11.54,11.43,11.46,232203.0,10.64,10.6584,10.5568,10.5845,232203.0
2020-10-29 14:50:00,11.46,11.52,11.46,11.5,246490.0,10.5845,10.64,10.5845,10.6215,246490.0
2020-10-29 15:00:00,11.5,11.54,11.48,11.51,237494.0,10.6215,10.6584,10.603,10.6307,237494.0
2020-10-29 15:10:00,11.51,11.51,11.43,11.46,219683.0,10.6307,10.6307,10.5568,10.5845,219683.0
2020-10-29 15:20:00,11.47,11.92,11.45,11.53,512662.0,10.5938,11.0094,10.5753,10.6492,512662.0
2020-10-29 15:30:00,11.54,11.55,11.51,11.54,265701.0,10.6584,10.6677,10.6307,10.6584,265701.0
2020-10-29 15:40:00,11.53,11.62,11.52,11.61,410755.0,10.6492,10.7323,10.64,10.7231,410755.0
2020-10-29 15:50:00,11.61,11.67,11.59,11.61,968425.0,10.7231,10.7785,10.7046,10.7231,968425.0
2020-10-30 09:30:00,11.58,11.7,11.48,11.58,619379.0,10.6954,10.8062,10.603,10.6954,619379.0
2020-10-30 09:40:00,11.58,11.64,11.53,11.54,235946.0,10.6954,10.7508,10.6492,10.6584,235946.0
2020-10-30 09:50:00,11.53,11.76,11.49,11.69,392684.0,10.6492,10.8616,10.6122,10.797,392684.0
2020-10-30 10:00:00,11.68,11.81,11.68,11.79,305152.0,10.7877,10.9078,10.7877,10.8893,305152.0
2020-10-30 10:10:00,11.78,11.79,11.64,11.65,362070.0,10.8801,10.8893,10.7508,10.76,362070.0
2020-10-30 10:20:00,11.66,11.68,11.61,11.63,324368.0,10.7693,10.7877,10.7231,10.7415,324368.0
2020-10-30 10:30:00,11.63,11.74,11.57,11.74,351917.0,10.7415,10.8431,10.6861,10.8431,351917.0
2020-10-30 10:40:00,11.73,11.74,11.54,11.55,447216.0,10.8339,10.8431,10.6584,10.6677,447216.0
2020-10-30 10:50:00,11.55,11.68,11.55,11.57,371559.0,10.6677,10.7877,10.6677,10.6861,371559.0
2020-10-30 11:00:00,11.57,11.65,11.55,11.56,703345.0,10.6861,10.76,10.6677,10.6769,703345.0
2020-10-30 11:10:00,11.56,11.78,11.56,11.75,702580.0,10.6769,10.8801,10.6769,10.8524,702580.0
2020-10-30 11:20:00,11.76,11.83,11.72,11.77,311922.0,10.8616,10.9263,10.8247,10.8709,311922.0
2020-10-30 11:30:00,11.77,11.8,11.75,11.76,270437.0,10.8709,10.8986,10.8524,10.8616,270437.0
2020-10-30 11:40:00,11.76,11.81,11.68,11.81,222929.0,10.8616,10.9078,10.7877,10.9078,222929.0
2020-10-30 11:50:00,11.8,11.87,11.78,11.86,190971.0,10.8986,10.9632,10.8801,10.954,190971.0
2020-10-30 12:00:00,11.86,11.94,11.81,11.81,343960.0,10.954,11.0279,10.9078,10.9078,343960.0
2020-10-30 12:10:00,11.82,11.82,11.73,11.8,202352.0,10.917,10.917,10.8339,10.8986,202352.0
2020-10-30 12:20:00,11.81,11.83,11.76,11.76,265814.0,10.9078,10.9263,10.8616,10.8616,265814.0
2020-10-30 12:30:00,11.76,11.79,11.71,11.72,184386.0,10.8616,10.8893,10.8154,10.8247,184386.0
2020-10-30 12:40:00,11.73,11.75,11.68,11.73,158718.0,10.8339,10.8524,10.7877,10.8339,158718.0
2020-10-30 12:50:00,11.74,11.74,11.62,11.63,148325.0,10.8431,10.8431,10.7323,10.7415,148325.0
2020-10-30 13:00:00,11.62,11.7,11.62,11.67,269308.0,10.7323,10.8062,10.7323,10.7785,269308.0
2020-10-30 13:10:00,11.68,11.76,11.67,11.76,134902.0,10.7877,10.8616,10.7785,10.8616,134902.0
2020-10-30 13:20:00,11.76,11.83,11.74,11.82,203767.0,10.8616,10.9263,10.8431,10.917,203767.0
2020-10-30 13:30:00,11.81,11.81,11.67,11.73,280618.0,10.9078,10.9078,10.7785,10.8339,280618.0
2020-10-30 13:40:00,11.73,11.83,11.72,11.83,199445.0,10.8339,10.9263,10.8247,10.9263,199445.0
2020-10-30 13:50:00,11.83,11.92,11.79,11.91,291531.0,10.9263,11.0094,10.8893,11.0002,291531.0
2020-10-30 14:00:00,11.91,12.07,11.89,12.07,396591.0,11.0002,11.1479,10.9817,11.1479,396591.0
2020-10-30 14:10:00,12.06,12.07,11.94,11.97,410617.0,11.1387,11.1479,11.0279,11.0556,410617.0
2020-10-30 14:20:00,11.96,12.01,11.93,11.94,494310.0,11.0463,11.0925,11.0186,11.0279,494310.0
2020-10-30 14:30:00,11.94,11.98,11.88,11.96,407976.0,11.0279,11.0648,10.9724,11.0463,407976.0
2020-10-30 14:40:00,11.95,11.98,11.87,11.97,286720.0,11.0371,11.0648,10.9632,11.0556,286720.0
2020-10-30 14:50:00,11.96,12.01,11.94,11.96,359264.0,11.0463,11.0925,11.0279,11.0463,359264.0
2020-10-30 15:00:00,11.96,12.02,11.93,11.98,382971.0,11.0463,11.1018,11.0186,11.0648,382971.0
2020-10-30 15:10:00,11.97,12.03,11.97,12.01,393062.0,11.0556,11.111,11.0556,11.0925,393062.0
2020-10-30 15:20:00,12.01,12.04,11.97,11.98,227135.0,11.0925,11.1202,11.0556,11.0648,227135.0
2020-10-30 15:30:00,11.97,12.0,11.88,11.93,388163.0,11.0556,11.0833,10.9724,11.0186,388163.0
2020-10-30 15:40:00,11.94,11.99,11.91,11.95,470313.0,11.0279,11.074,11.0002,11.0371,470313.0
2020-10-30 15:50:00,11.95,12.09,11.95,12.06,1382217.0,11.0371,11.1664,11.0371,11.1387,1382217.0
2020-11-02 09:30:00,12.35,12.43,12.05,12.06,863590.0,11.4065,11.4804,11.1295,11.1387,863590.0
2020-11-02 09:40:00,12.05,12.23,11.98,12.21,576861.0,11.1295,11.2957,11.0648,11.2772,576861.0
2020-11-02 09:50:00,12.2,12.26,12.13,12.23,369878.0,11.268,11.3234,11.2034,11.2957,369878.0
2020-11-02 10:00:00,12.23,12.32,12.22,12.28,343396.0,11.2957,11.3788,11.2865,11.3419,343396.0
2020-11-02 10:10:00,12.29,12.39,12.24,12.38,252991.0,11.3511,11.4435,11.3049,11.4343,252991.0
2020-11-02 10:20:00,12.38,12.41,12.35,12.38,275537.0,11.4343,11.462,11.4065,11.4343,275537.0
2020-11-02 10:30:00,12.38,12.42,12.32,12.33,292288.0,11.4343,11.4712,11.3788,11.3881,292288.0
2020-11-02 10:40:00,12.32,12.35,12.25,12.32,275800.0,11.3788,11.4065,11.3142,11.3788,275800.0
2020-11-02 10:50:00,12.31,12.44,12.29,12.43,173037.0,11.3696,11.4897,11.3511,11.4804,173037.0
2020-11-02 11:00:00,12.43,12.48,12.41,12.47,256615.0,11.4804,11.5266,11.462,11.5174,256615.0
2020-11-02 11:10:00,12.48,12.52,12.44,12.5,358733.0,11.5266,11.5636,11.4897,11.5451,358733.0
2020-11-02 11:20:00,12.5,12.59,12.48,12.54,309144.0,11.5451,11.6282,11.5266,11.582,309144.0
2020-11-02 11:30:00,12.54,12.6,12.51,12.58,334857.0,11.582,11.6374,11.5543,11.619,334857.0
2020-11-02 11:40:00,12.58,12.65,12.56,12.58,308262.0,11.619,11.6836,11.6005,11.619,308262.0
2020-11-02 11:50:00,12.58,12.68,12.57,12.67,300536.0,11.619,11.7113,11.6097,11.7021,300536.0
2020-11-02 12:00:00,12.68,12.72,12.66,12.7,309343.0,11.7113,11.7483,11.6929,11.7298,309343.0
2020-11-02 12:10:00,12.7,12.74,12.68,12.73,208207.0,11.7298,11.7668,11.7113,11.7575,208207.0
2020-11-02 12:20:00,12.72,12.79,12.71,12.79,251837.0,11.7483,11.8129,11.739,11.8129,251837.0
2020-11-02 12:30:00,12.78,12.84,12.77,12.78,262780.0,11.8037,11.8591,11.7945,11.8037,262780.0
2020-11-02 12:40:00,12.78,12.79,12.64,12.67,409457.0,11.8037,11.8129,11.6744,11.7021,409457.0
2020-11-02 12:50:00,12.67,12.77,12.66,12.76,451120.0,11.7021,11.7945,11.6929,11.7852,451120.0
2020-11-02 13:00:00,12.76,12.78,12.68,12.71,287524.0,11.7852,11.8037,11.7113,11.739,287524.0
2020-11-02 13:10:00,12.7,12.71,12.63,12.66,322243.0,11.7298,11.739,11.6652,11.6929,322243.0
2020-11-02 13:20:00,12.65,12.69,12.61,12.68,186022.0,11.6836,11.7206,11.6467,11.7113,186022.0
2020-11-02 13:30:00,12.68,12.74,12.66,12.67,202795.0,11.7113,11.7668,11.6929,11.7021,202795.0
2020-11-02 13:40:00,12.67,12.78,12.66,12.74,230285.0,11.7021,11.8037,11.6929,11.7668,230285.0
2020-11-02 13:50:00,12.73,12.75,12.63,12.65,292768.0,11.7575,11.776,11.6652,11.6836,292768.0
2020-11-02 14:00:00,12.64,12.75,12.62,12.75,193443.0,11.6744,11.776,11.6559,11.776,193443.0
2020-11-02 14:10:00,12.74,12.79,12.72,12.75,214183.0,11.7668,11.8129,11.7483,11.776,214183.0
2020-11-02 14:20:00,12.75,12.86,12.74,12.85,290865.0,11.776,11.8776,11.7668,11.8683,290865.0
2020-11-02 14:30:00,12.86,12.94,12.82,12.93,351965.0,11.8776,11.9515,11.8406,11.9422,351965.0
2020-11-02 14:40:00,12.93,12.97,12.89,12.92,276946.0,11.9422,11.9792,11.9053,11.933,276946.0
2020-11-02 14:50:00,12.92,12.95,12.86,12.95,355636.0,11.933,11.9607,11.8776,11.9607,355636.0
2020-11-02 15:00:00,12.94,12.99,12.9,12.93,338613.0,11.9515,11.9977,11.9145,11.9422,338613.0
2020-11-02 15:10:00,12.93,12.99,12.87,12.98,351214.0,11.9422,11.9977,11.8868,11.9884,351214.0
2020-11-02 15:20:00,12.98,12.99,12.91,12.92,372603.0,11.9884,11.9977,11.9238,11.933,372603.0
2020-11-02 15:30:00,12.92,12.97,12.85,12.88,457507.0,11.933,11.9792,11.8683,11.8961,457507.0
2020-11-02 15:40:00,12.88,12.91,12.8,12.85,553269.0,11.8961,11.9238,11.8222,11.8683,553269.0
2020-11-02 15:50:00,12.85,12.85,12.77,12.8,1285666.0,11.8683,11.8683,11.7945,11.8222,1285666.0
2020-11-03 09:30:00,13.13,13.16,12.99,13.1,675496.0,12.127,12.1547,11.9977,12.0993,675496.0
2020-11-03 09:40:00,13.1,13.21,13.0,13.15,628307.0,12.0993,12.2008,12.0069,12.1454,628307.0
2020-11-03 09:50:00,13.16,13.26,13.12,13.19,563858.0,12.1547,12.247,12.1177,12.1824,563858.0
2020-11-03 10:00:00,13.19,13.21,13.07,13.08,351108.0,12.1824,12.2008,12.0715,12.0808,351108.0
2020-11-03 10:10:00,13.07,13.08,12.98,13.04,519783.0,12.0715,12.0808,11.9884,12.0438,519783.0
2020-11-03 10:20:00,13.03,13.04,12.9,12.94,507140.0,12.0346,12.0438,11.9145,11.9515,507140.0
2020-11-03 10:30:00,12.94,13.02,12.9,13.02,252859.0,11.9515,12.0254,11.9145,12.0254,252859.0
2020-11-03 10:40:00,13.02,13.06,12.94,13.02,420308.0,12.0254,12.0623,11.9515,12.0254,420308.0
2020-11-03 10:50:00,13.02,13.12,13.02,13.06,202272.0,12.0254,12.1177,12.0254,12.0623,202272.0
2020-11-03 11:00:00,13.06,13.08,13.0,13.04,222987.0,12.0623,12.0808,12.0069,12.0438,222987.0
2020-11-03 11:10:00,13.04,13.09,13.03,13.06,170792.0,12.0438,12.09,12.0346,12.0623,170792.0
2020-11-03 11:20:00,13.06,13.08,12.9,12.94,763798.0,12.0623,12.0808,11.9145,11.9515,763798.0
2020-11-03 11:30:00,12.94,12.96,12.89,12.94,280262.0,11.9515,11.9699,11.9053,11.9515,280262.0
2020-11-03 11:40:00,12.93,12.98,12.92,12.95,203119.0,11.9422,11.9884,11.933,11.9607,203119.0
2020-11-03 11:50:00,12.95,13.04,12.94,13.02,196770.0,11.9607,12.0438,11.9515,12.0254,196770.0
2020-11-03 12:00:00,13.01,13.04,12.96,13.04,209463.0,12.0161,12.0438,11.9699,12.0438,209463.0
2020-11-03 12:10:00,13.04,13.07,12.98,13.0,194669.0,12.0438,12.0715,11.9884,12.0069,194669.0
2020-11-03 12:20:00,13.01,13.02,12.96,12.96,135320.0,12.0161,12.0254,11.9699,11.9699,135320.0
2020-11-03 12:30:00,12.96,12.97,12.93,12.95,137041.0,11.9699,11.9792,11.9422,11.9607,137041.0
2020-11-03 12:40:00,12.95,12.96,12.88,12.9,163043.0,11.9607,11.9699,11.8961,11.9145,163043.0
2020-11-03 12:50:00,12.89,12.91,12.83,12.85,240433.0,11.9053,11.9238,11.8499,11.8683,240433.0
2020-11-03 13:00:00,12.85,12.89,12.85,12.87,130212.0,11.8683,11.9053,11.8683,11.8868,130212.0
2020-11-03 13:10:00,12.88,12.93,12.87,12.88,275577.0,11.8961,11.9422,11.8868,11.8961,275577.0
2020-11-03 13:20:00,12.87,12.91,12.85,12.91,109401.0,11.8868,11.9238,11.8683,11.9238,109401.0
2020-11-03 13:30:00,12.91,12.92,12.84,12.85,122521.0,11.9238,11.933,11.8591,11.8683,122521.0
2020-11-03 13:40:00,12.84,12.84,12.75,12.78,368251.0,11.8591,11.8591,11.776,11.8037,368251.0
2020-11-03 13:50:00,12.79,12.85,12.78,12.83,159478.0,11.8129,11.8683,11.8037,11.8499,159478.0
2020-11-03 14:00:00,12.83,12.92,12.82,12.91,213768.0,11.8499,11.933,11.8406,11.9238,213768.0
2020-11-03 14:10:00,12.91,12.93,12.85,12.88,275070.0,11.9238,11.9422,11.8683,11.8961,275070.0
2020-11-03 14:20:00,12.88,12.89,12.84,12.85,103017.0,11.8961,11.9053,11.8591,11.8683,103017.0
2020-11-03 14:30:00,12.85,12.95,12.84,12.93,197794.0,11.8683,11.9607,11.8591,11.9422,197794.0
2020-11-03 14:40:00,12.93,12.95,12.9,12.95,148227.0,11.9422,11.9607,11.9145,11.9607,148227.0
2020-11-03 14:50:00,12.95,12.97,12.92,12.94,167183.0,11.9607,11.9792,11.933,11.9515,167183.0
2020-11-03 15:00:00,12.94,12.96,12.89,12.92,263019.0,11.9515,11.9699,11.9053,11.933,263019.0
2020-11-03 15:10:00,12.92,12.93,12.89,12.91,259358.0,11.933,11.9422,11.9053,11.9238,259358.0
2020-11-03 15:20:00,12.91,12.92,12.82,12.9,321274.0,11.9238,11.933,11.8406,11.9145,321274.0
2020-11-03 15:30:00,12.9,12.99,12.9,12.98,271718.0,11.9145,11.9977,11.9145,11.9884,271718.0
2020-11-03 15:40:00,12.98,13.06,12.95,13.05,524829.0,11.9884,12.0623,11.9607,12.0531,524829.0
2020-11-03 15:50:00,13.05,13.08,12.99,13.0,1093308.0,12.0531,12.0808,11.9977,12.0069,1093308.0
2020-11-04 09:30:00,12.96,13.0,12.37,12.46,1163404.0,11.9699,12.0069,11.425,11.5081,1163404.0
2020-11-04 09:40:00,12.47,12.72,12.43,12.71,819879.0,11.5174,11.7483,11.4804,11.739,819879.0
2020-11-04 09:50:00,12.7,12.79,12.57,12.68,491473.0,11.7298,11.8129,11.6097,11.7113,491473.0
2020-11-04 10:00:00,12.7,12.73,12.56,12.71,776416.0,11.7298,11.7575,11.6005,11.739,776416.0
2020-11-04 10:10:00,12.71,12.74,12.6,12.69,407332.0,11.739,11.7668,11.6374,11.7206,407332.0
2020-11-04 10:20:00,12.69,12.83,12.68,12.79,512901.0,11.7206,11.8499,11.7113,11.8129,512901.0
2020-11-04 10:30:00,12.79,12.86,12.76,12.78,507777.0,11.8129,11.8776,11.7852,11.8037,507777.0
2020-11-04 10:40:00,12.78,12.85,12.68,12.83,475220.0,11.8037,11.8683,11.7113,11.8499,475220.0
2020-11-04 10:50:00,12.82,12.96,12.8,12.94,484644.0,11.8406,11.9699,11.8222,11.9515,484644.0
2020-11-04 11:00:00,12.94,12.97,12.88,12.88,454981.0,11.9515,11.9792,11.8961,11.8961,454981.0
2020-11-04 11:10:00,12.87,12.89,12.83,12.87,330815.0,11.8868,11.9053,11.8499,11.8868,330815.0
2020-11-04 11:20:00,12.87,12.94,12.83,12.94,356004.0,11.8868,11.9515,11.8499,11.9515,356004.0
2020-11-04 11:30:00,12.94,13.06,12.89,13.04,526877.0,11.9515,12.0623,11.9053,12.0438,526877.0
2020-11-04 11:40:00,13.04,13.09,12.98,13.01,310645.0,12.0438,12.09,11.9884,12.0161,310645.0
2020-11-04 11:50:00,13.01,13.12,13.01,13.05,254285.0,12.0161,12.1177,12.0161,12.0531,254285.0
2020-11-04 12:00:00,13.05,13.15,13.02,13.1,273103.0,12.0531,12.1454,12.0254,12.0993,273103.0
2020-11-04 12:10:00,13.09,13.13,13.05,13.09,166019.0,12.09,12.127,12.0531,12.09,166019.0
2020-11-04 12:20:00,13.09,13.2,13.09,13.18,473742.0,12.09,12.1916,12.09,12.1731,473742.0
2020-11-04 12:30:00,13.19,13.25,13.16,13.17,437130.0,12.1824,12.2378,12.1547,12.1639,437130.0
2020-11-04 12:40:00,13.17,13.24,13.16,13.18,244683.0,12.1639,12.2286,12.1547,12.1731,244683.0
2020-11-04 12:50:00,13.18,13.21,13.17,13.21,209062.0,12.1731,12.2008,12.1639,12.2008,209062.0
2020-11-04 13:00:00,13.21,13.23,13.16,13.21,269055.0,12.2008,12.2193,12.1547,12.2008,269055.0
2020-11-04 13:10:00,13.21,13.22,13.07,13.07,342318.0,12.2008,12.2101,12.0715,12.0715,342318.0
2020-11-04 13:20:00,13.08,13.08,12.99,13.0,393742.0,12.0808,12.0808,11.9977,12.0069,393742.0
2020-11-04 13:30:00,13.0,13.01,12.89,12.93,440865.0,12.0069,12.0161,11.9053,11.9422,440865.0
2020-11-04 13:40:00,12.93,12.93,12.85,12.88,362147.0,11.9422,11.9422,11.8683,11.8961,362147.0
2020-11-04 13:50:00,12.88,12.88,12.8,12.83,264821.0,11.8961,11.8961,11.8222,11.8499,264821.0
2020-11-04 14:00:00,12.83,12.84,12.73,12.76,383929.0,11.8499,11.8591,11.7575,11.7852,383929.0
2020-11-04 14:10:00,12.77,12.78,12.68,12.7,285376.0,11.7945,11.8037,11.7113,11.7298,285376.0
2020-11-04 14:20:00,12.71,12.74,12.65,12.7,447676.0,11.739,11.7668,11.6836,11.7298,447676.0
2020-11-04 14:30:00,12.7,12.74,12.68,12.69,255441.0,11.7298,11.7668,11.7113,11.7206,255441.0
2020-11-04 14:40:00,12.68,12.69,12.62,12.62,349010.0,11.7113,11.7206,11.6559,11.6559,349010.0
2020-11-04 14:50:00,12.62,12.72,12.62,12.7,359631.0,11.6559,11.7483,11.6559,11.7298,359631.0
2020-11-04 15:00:00,12.7,12.73,12.62,12.65,363924.0,11.7298,11.7575,11.6559,11.6836,363924.0
2020-11-04 15:10:00,12.65,12.65,12.58,12.62,580577.0,11.6836,11.6836,11.619,11.6559,580577.0
2020-11-04 15:20:00,12.62,12.7,12.61,12.69,397794.0,11.6559,11.7298,11.6467,11.7206,397794.0
2020-11-04 15:30:00,12.68,12.76,12.67,12.74,411545.0,11.7113,11.7852,11.7021,11.7668,411545.0
2020-11-04 15:40:00,12.74,12.83,12.72,12.79,527832.0,11.7668,11.8499,11.7483,11.8129,527832.0
2020-11-04 15:50:00,12.79,12.81,12.67,12.71,1263827.0,11.8129,11.8314,11.7021,11.739,1263827.0
2020-11-05 09:30:00,12.69,12.94,12.63,12.79,581551.0,11.7206,11.9515,11.6652,11.8129,581551.0
2020-11-05 09:40:00,12.79,12.95,12.78,12.86,388695.0,11.8129,11.9607,11.8037,11.8776,388695.0
2020-11-05 09:50:00,12.86,12.94,12.78,12.83,244971.0,11.8776,11.9515,11.8037,11.8499,244971.0
2020-11-05 10:00:00,12.83,12.87,12.79,12.82,298548.0,11.8499,11.8868,11.8129,11.8406,298548.0
2020-11-05 10:10:00,12.82,13.0,12.82,12.99,296470.0,11.8406,12.0069,11.8406,11.9977,296470.0
2020-11-05 10:20:00,12.99,13.03,12.96,12.99,270155.0,11.9977,12.0346,11.9699,11.9977,270155.0
2020-11-05 10:30:00,12.99,12.99,12.85,12.86,331718.0,11.9977,11.9977,11.8683,11.8776,331718.0
2020-11-05 10:40:00,12.85,12.95,12.84,12.86,415274.0,11.8683,11.9607,11.8591,11.8776,415274.0
2020-11-05 10:50:00,12.87,12.88,12.78,12.85,332296.0,11.8868,11.8961,11.8037,11.8683,332296.0
2020-11-05 11:00:00,12.85,12.85,12.73,12.78,918843.0,11.8683,11.8683,11.7575,11.8037,918843.0
2020-11-05 11:10:00,12.78,12.84,12.76,12.81,214506.0,11.8037,11.8591,11.7852,11.8314,214506.0
2020-11-05 11:20:00,12.81,12.83,12.75,12.82,247190.0,11.8314,11.8499,11.776,11.8406,247190.0
2020-11-05 11:30:00,12.82,12.85,12.78,12.83,276288.0,11.8406,11.8683,11.8037,11.8499,276288.0
2020-11-05 11:40:00,12.84,12.98,12.83,12.98,241028.0,11.8591,11.9884,11.8499,11.9884,241028.0
2020-11-05 11:50:00,12.98,13.0,12.89,12.89,472494.0,11.9884,12.0069,11.9053,11.9053,472494.0
2020-11-05 12:00:00,12.89,12.95,12.87,12.94,168171.0,11.9053,11.9607,11.8868,11.9515,168171.0
2020-11-05 12:10:00,12.94,12.94,12.9,12.91,213291.0,11.9515,11.9515,11.9145,11.9238,213291.0
2020-11-05 12:20:00,12.91,12.91,12.82,12.84,158887.0,11.9238,11.9238,11.8406,11.8591,158887.0
2020-11-05 12:30:00,12.84,12.87,12.81,12.83,252968.0,11.8591,11.8868,11.8314,11.8499,252968.0
2020-11-05 12:40:00,12.83,12.88,12.81,12.84,183495.0,11.8499,11.8961,11.8314,11.8591,183495.0
2020-11-05 12:50:00,12.84,12.85,12.78,12.8,245842.0,11.8591,11.8683,11.8037,11.8222,245842.0
2020-11-05 13:00:00,12.81,12.84,12.8,12.83,208195.0,11.8314,11.8591,11.8222,11.8499,208195.0
2020-11-05 13:10:00,12.83,12.85,12.81,12.84,118318.0,11.8499,11.8683,11.8314,11.8591,118318.0
2020-11-05 13:20:00,12.84,12.86,12.79,12.8,157227.0,11.8591,11.8776,11.8129,11.8222,157227.0
2020-11-05 13:30:00,12.8,12.85,12.79,12.81,78486.0,11.8222,11.8683,11.8129,11.8314,78486.0
2020-11-05 13:40:00,12.82,12.87,12.8,12.81,96349.0,11.8406,11.8868,11.8222,11.8314,96349.0
2020-11-05 13:50:00,12.81,12.84,12.79,12.84,98101.0,11.8314,11.8591,11.8129,11.8591,98101.0
2020-11-05 14:00:00,12.83,12.86,12.81,12.82,110105.0,11.8499,11.8776,11.8314,11.8406,110105.0
2020-11-05 14:10:00,12.82,12.84,12.79,12.8,113479.0,11.8406,11.8591,11.8129,11.8222,113479.0
2020-11-05 14:20:00,12.79,12.83,12.78,12.79,195814.0,11.8129,11.8499,11.8037,11.8129,195814.0
2020-11-05 14:30:00,12.79,12.8,12.73,12.76,147720.0,11.8129,11.8222,11.7575,11.7852,147720.0
2020-11-05 14:40:00,12.76,12.8,12.74,12.75,137103.0,11.7852,11.8222,11.7668,11.776,137103.0
2020-11-05 14:50:00,12.76,12.76,12.7,12.74,145436.0,11.7852,11.7852,11.7298,11.7668,145436.0
2020-11-05 15:00:00,12.74,12.76,12.71,12.75,135363.0,11.7668,11.7852,11.739,11.776,135363.0
2020-11-05 15:10:00,12.75,12.78,12.71,12.71,179237.0,11.776,11.8037,11.739,11.739,179237.0
2020-11-05 15:20:00,12.71,12.73,12.65,12.66,431631.0,11.739,11.7575,11.6836,11.6929,431631.0
2020-11-05 15:30:00,12.66,12.67,12.58,12.6,352233.0,11.6929,11.7021,11.619,11.6374,352233.0
2020-11-05 15:40:00,12.59,12.62,12.56,12.59,339601.0,11.6282,11.6559,11.6005,11.6282,339601.0
2020-11-05 15:50:00,12.59,12.61,12.55,12.57,696504.0,11.6282,11.6467,11.5913,11.6097,696504.0
2020-11-06 09:30:00,12.5,12.67,12.46,12.64,518303.0,11.5451,11.7021,11.5081,11.6744,518303.0
2020-11-06 09:40:00,12.63,12.79,12.62,12.71,251145.0,11.6652,11.8129,11.6559,11.739,251145.0
2020-11-06 09:50:00,12.71,12.72,12.61,12.64,189761.0,11.739,11.7483,11.6467,11.6744,189761.0
2020-11-06 10:00:00,12.64,12.68,12.56,12.64,311148.0,11.6744,11.7113,11.6005,11.6744,311148.0
2020-11-06 10:10:00,12.65,12.66,12.55,12.64,214162.0,11.6836,11.6929,11.5913,11.6744,214162.0
2020-11-06 10:20:00,12.64,12.67,12.56,12.57,306384.0,11.6744,11.7021,11.6005,11.6097,306384.0
2020-11-06 10:30:00,12.56,12.58,12.5,12.52,345483.0,11.6005,11.619,11.5451,11.5636,345483.0
2020-11-06 10:40:00,12.52,12.57,12.5,12.54,153733.0,11.5636,11.6097,11.5451,11.582,153733.0
2020-11-06 10:50:00,12.53,12.57,12.44,12.49,244538.0,11.5728,11.6097,11.4897,11.5359,244538.0
2020-11-06 11:00:00,12.48,12.56,12.47,12.52,161784.0,11.5266,11.6005,11.5174,11.5636,161784.0
2020-11-06 11:10:00,12.51,12.53,12.47,12.5,246285.0,11.5543,11.5728,11.5174,11.5451,246285.0
2020-11-06 11:20:00,12.5,12.52,12.44,12.49,230700.0,11.5451,11.5636,11.4897,11.5359,230700.0
2020-11-06 11:30:00,12.49,12.51,12.43,12.5,174223.0,11.5359,11.5543,11.4804,11.5451,174223.0
2020-11-06 11:40:00,12.49,12.54,12.46,12.47,111192.0,11.5359,11.582,11.5081,11.5174,111192.0
2020-11-06 11:50:00,12.47,12.51,12.46,12.46,120457.0,11.5174,11.5543,11.5081,11.5081,120457.0
2020-11-06 12:00:00,12.46,12.47,12.42,12.44,121333.0,11.5081,11.5174,11.4712,11.4897,121333.0
2020-11-06 12:10:00,12.44,12.49,12.43,12.48,130611.0,11.4897,11.5359,11.4804,11.5266,130611.0
2020-11-06 12:20:00,12.49,12.51,12.45,12.51,108087.0,11.5359,11.5543,11.4989,11.5543,108087.0
2020-11-06 12:30:00,12.51,12.53,12.47,12.5,96015.0,11.5543,11.5728,11.5174,11.5451,96015.0
2020-11-06 12:40:00,12.51,12.54,12.5,12.52,110490.0,11.5543,11.582,11.5451,11.5636,110490.0
2020-11-06 12:50:00,12.52,12.52,12.45,12.46,99691.0,11.5636,11.5636,11.4989,11.5081,99691.0
2020-11-06 13:00:00,12.46,12.47,12.42,12.42,166334.0,11.5081,11.5174,11.4712,11.4712,166334.0
2020-11-06 13:10:00,12.42,12.46,12.39,12.45,319391.0,11.4712,11.5081,11.4435,11.4989,319391.0
2020-11-06 13:20:00,12.45,12.46,12.34,12.38,561843.0,11.4989,11.5081,11.3973,11.4343,561843.0
2020-11-06 13:30:00,12.38,12.39,12.32,12.34,166175.0,11.4343,11.4435,11.3788,11.3973,166175.0
2020-11-06 13:40:00,12.34,12.36,12.31,12.34,209053.0,11.3973,11.4158,11.3696,11.3973,209053.0
2020-11-06 13:50:00,12.34,12.35,12.28,12.3,160362.0,11.3973,11.4065,11.3419,11.3604,160362.0
2020-11-06 14:00:00,12.31,12.33,12.27,12.28,146520.0,11.3696,11.3881,11.3327,11.3419,146520.0
2020-11-06 14:10:00,12.28,12.35,12.26,12.34,181245.0,11.3419,11.4065,11.3234,11.3973,181245.0
2020-11-06 14:20:00,12.33,12.39,12.32,12.37,295995.0,11.3881,11.4435,11.3788,11.425,295995.0
2020-11-06 14:30:00,12.36,12.42,12.35,12.35,112485.0,11.4158,11.4712,11.4065,11.4065,112485.0
2020-11-06 14:40:00,12.36,12.38,12.34,12.37,119173.0,11.4158,11.4343,11.3973,11.425,119173.0
2020-11-06 14:50:00,12.36,12.39,12.35,12.38,91712.0,11.4158,11.4435,11.4065,11.4343,91712.0
2020-11-06 15:00:00,12.38,12.38,12.33,12.36,177761.0,11.4343,11.4343,11.3881,11.4158,177761.0
2020-11-06 15:10:00,12.36,12.37,12.32,12.33,227095.0,11.4158,11.425,11.3788,11.3881,227095.0
2020-11-06 15:20:00,12.33,12.34,12.28,12.32,211995.0,11.3881,11.3973,11.3419,11.3788,211995.0
2020-11-06 15:30:00,12.33,12.36,12.28,12.29,367007.0,11.3881,11.4158,11.3419,11.3511,367007.0
2020-11-06 15:40:00,12.3,12.41,12.29,12.4,588650.0,11.3604,11.462,11.3511,11.4527,588650.0
2020-11-06 15:50:00,12.4,12.41,12.27,12.29,930286.0,11.4527,11.462,11.3327,11.3511,930286.0
2020-11-09 09:30:00,14.2,14.97,14.1,14.89,324873.0,13.1152,13.8264,13.0229,13.7525,324873.0
2020-11-09 09:40:00,14.87,15.12,14.64,14.72,2484321.0,13.734,13.9649,13.5216,13.5955,2484321.0
2020-11-09 09:50:00,14.73,14.73,14.34,14.35,1080043.0,13.6047,13.6047,13.2445,13.2538,1080043.0
2020-11-09 10:00:00,14.35,14.55,14.31,14.55,1040446.0,13.2538,13.4385,13.2168,13.4385,1040446.0
2020-11-09 10:10:00,14.54,14.63,14.43,14.61,771649.0,13.4292,13.5124,13.3276,13.4939,771649.0
2020-11-09 10:20:00,14.6,14.62,14.38,14.38,1005511.0,13.4847,13.5031,13.2815,13.2815,1005511.0
2020-11-09 10:30:00,14.38,14.44,14.25,14.31,844834.0,13.2815,13.3369,13.1614,13.2168,844834.0
2020-11-09 10:40:00,14.31,14.45,14.26,14.3,817913.0,13.2168,13.3461,13.1706,13.2076,817913.0
2020-11-09 10:50:00,14.31,14.41,14.2,14.27,451554.0,13.2168,13.3092,13.1152,13.1799,451554.0
2020-11-09 11:00:00,14.26,14.28,14.1,14.19,446673.0,13.1706,13.1891,13.0229,13.106,446673.0
2020-11-09 11:10:00,14.19,14.29,14.11,14.28,474686.0,13.106,13.1983,13.0321,13.1891,474686.0
2020-11-09 11:20:00,14.27,14.35,14.25,14.35,386023.0,13.1799,13.2538,13.1614,13.2538,386023.0
2020-11-09 11:30:00,14.35,14.37,14.24,14.3,457772.0,13.2538,13.2722,13.1522,13.2076,457772.0
2020-11-09 11:40:00,14.31,14.36,14.26,14.33,335664.0,13.2168,13.263,13.1706,13.2353,335664.0
2020-11-09 11:50:00,14.34,14.45,14.28,14.45,289373.0,13.2445,13.3461,13.1891,13.3461,289373.0
2020-11-09 12:00:00,14.45,14.55,14.39,14.54,404274.0,13.3461,13.4385,13.2907,13.4292,404274.0
2020-11-09 12:10:00,14.54,14.65,14.5,14.65,395256.0,13.4292,13.5308,13.3923,13.5308,395256.0
2020-11-09 12:20:00,14.65,14.76,14.63,14.74,287180.0,13.5308,13.6324,13.5124,13.614,287180.0
2020-11-09 12:30:00,14.73,14.74,14.64,14.68,431542.0,13.6047,13.614,13.5216,13.5585,431542.0
2020-11-09 12:40:00,14.69,14.69,14.59,14.64,231254.0,13.5678,13.5678,13.4754,13.5216,231254.0
2020-11-09 12:50:00,14.64,14.68,14.58,14.66,255508.0,13.5216,13.5585,13.4662,13.5401,255508.0
2020-11-09 13:00:00,14.66,14.84,14.64,14.82,494373.0,13.5401,13.7063,13.5216,13.6879,494373.0
2020-11-09 13:10:00,14.81,14.86,14.77,14.85,330269.0,13.6786,13.7248,13.6417,13.7156,330269.0
2020-11-09 13:20:00,14.85,14.93,14.84,14.93,312815.0,13.7156,13.7895,13.7063,13.7895,312815.0
2020-11-09 13:30:00,14.93,14.95,14.75,14.76,357460.0,13.7895,13.8079,13.6232,13.6324,357460.0
2020-11-09 13:40:00,14.76,14.78,14.68,14.76,451585.0,13.6324,13.6509,13.5585,13.6324,451585.0
2020-11-09 13:50:00,14.76,14.83,14.73,14.76,443387.0,13.6324,13.6971,13.6047,13.6324,443387.0
2020-11-09 14:00:00,14.76,14.82,14.71,14.8,593242.0,13.6324,13.6879,13.5863,13.6694,593242.0
2020-11-09 14:10:00,14.8,14.9,14.74,14.89,450438.0,13.6694,13.7617,13.614,13.7525,450438.0
2020-11-09 14:20:00,14.9,14.9,14.77,14.8,387273.0,13.7617,13.7617,13.6417,13.6694,387273.0
2020-11-09 14:30:00,14.79,14.8,14.65,14.67,569886.0,13.6601,13.6694,13.5308,13.5493,569886.0
2020-11-09 14:40:00,14.68,14.77,14.67,14.68,434341.0,13.5585,13.6417,13.5493,13.5585,434341.0
2020-11-09 14:50:00,14.68,14.71,14.64,14.65,304727.0,13.5585,13.5863,13.5216,13.5308,304727.0
2020-11-09 15:00:00,14.65,14.7,14.63,14.69,353705.0,13.5308,13.577,13.5124,13.5678,353705.0
2020-11-09 15:10:00,14.69,14.8,14.68,14.78,344355.0,13.5678,13.6694,13.5585,13.6509,344355.0
2020-11-09 15:20:00,14.78,14.8,14.69,14.7,396427.0,13.6509,13.6694,13.5678,13.577,396427.0
2020-11-09 15:30:00,14.7,14.8,14.68,14.75,592748.0,13.577,13.6694,13.5585,13.6232,592748.0
2020-11-09 15:40:00,14.75,14.76,14.52,14.53,684591.0,13.6232,13.6324,13.4108,13.42,684591.0
2020-11-09 15:50:00,14.53,14.55,14.34,14.39,1496678.0,13.42,13.4385,13.2445,13.2907,1496678.0
2020-11-10 09:30:00,14.23,14.49,13.85,14.23,1252068.0,13.1429,13.3831,12.792,13.1429,1252068.0
2020-11-10 09:40:00,14.24,14.62,14.13,14.55,614647.0,13.1522,13.5031,13.0506,13.4385,614647.0
2020-11-10 09:50:00,14.54,14.69,14.5,14.69,687878.0,13.4292,13.5678,13.3923,13.5678,687878.0
2020-11-10 10:00:00,14.69,14.69,14.43,14.5,575551.0,13.5678,13.5678,13.3276,13.3923,575551.0
2020-11-10 10:10:00,14.5,14.61,14.5,14.56,311877.0,13.3923,13.4939,13.3923,13.4477,311877.0
2020-11-10 10:20:00,14.56,14.58,14.4,14.5,222310.0,13.4477,13.4662,13.2999,13.3923,222310.0
2020-11-10 10:30:00,14.49,14.5,14.33,14.36,459833.0,13.3831,13.3923,13.2353,13.263,459833.0
2020-11-10 10:40:00,14.36,14.43,14.3,14.41,390794.0,13.263,13.3276,13.2076,13.3092,390794.0
2020-11-10 10:50:00,14.4,14.45,14.24,14.44,627541.0,13.2999,13.3461,13.1522,13.3369,627541.0
2020-11-10 11:00:00,14.44,14.46,14.39,14.43,168359.0,13.3369,13.3554,13.2907,13.3276,168359.0
2020-11-10 11:10:00,14.43,14.47,14.37,14.38,319026.0,13.3276,13.3646,13.2722,13.2815,319026.0
2020-11-10 11:20:00,14.38,14.38,14.31,14.34,154454.0,13.2815,13.2815,13.2168,13.2445,154454.0
2020-11-10 11:30:00,14.34,14.38,14.3,14.31,267929.0,13.2445,13.2815,13.2076,13.2168,267929.0
2020-11-10 11:40:00,14.3,14.39,14.27,14.34,262200.0,13.2076,13.2907,13.1799,13.2445,262200.0
2020-11-10 11:50:00,14.33,14.42,14.33,14.38,266350.0,13.2353,13.3184,13.2353,13.2815,266350.0
2020-11-10 12:00:00,14.38,14.39,14.28,14.28,142020.0,13.2815,13.2907,13.1891,13.1891,142020.0
2020-11-10 12:10:00,14.28,14.33,14.27,14.28,223870.0,13.1891,13.2353,13.1799,13.1891,223870.0
2020-11-10 12:20:00,14.28,14.35,14.24,14.35,156577.0,13.1891,13.2538,13.1522,13.2538,156577.0
2020-11-10 12:30:00,14.34,14.36,14.25,14.27,138625.0,13.2445,13.263,13.1614,13.1799,138625.0
2020-11-10 12:40:00,14.26,14.29,14.23,14.27,211223.0,13.1706,13.1983,13.1429,13.1799,211223.0
2020-11-10 12:50:00,14.26,14.27,14.18,14.19,240504.0,13.1706,13.1799,13.0967,13.106,240504.0
2020-11-10 13:00:00,14.19,14.19,14.13,14.15,220504.0,13.106,13.106,13.0506,13.069,220504.0
2020-11-10 13:10:00,14.16,14.2,14.1,14.13,282350.0,13.0783,13.1152,13.0229,13.0506,282350.0
2020-11-10 13:20:00,14.13,14.15,14.04,14.1,261385.0,13.0506,13.069,12.9674,13.0229,261385.0
2020-11-10 13:30:00,14.09,14.22,14.09,14.21,181738.0,13.0136,13.1337,13.0136,13.1245,181738.0
2020-11-10 13:40:00,14.21,14.23,14.15,14.18,201726.0,13.1245,13.1429,13.069,13.0967,201726.0
2020-11-10 13:50:00,14.17,14.22,14.11,14.21,129917.0,13.0875,13.1337,13.0321,13.1245,129917.0
2020-11-10 14:00:00,14.22,14.24,14.15,14.18,100598.0,13.1337,13.1522,13.069,13.0967,100598.0
2020-11-10 14:10:00,14.18,14.22,14.13,14.17,115405.0,13.0967,13.1337,13.0506,13.0875,115405.0
2020-11-10 14:20:00,14.16,14.23,14.14,14.23,161748.0,13.0783,13.1429,13.0598,13.1429,161748.0
2020-11-10 14:30:00,14.23,14.28,14.22,14.25,225423.0,13.1429,13.1891,13.1337,13.1614,225423.0
2020-11-10 14:40:00,14.26,14.3,14.22,14.27,255573.0,13.1706,13.2076,13.1337,13.1799,255573.0
2020-11-10 14:50:00,14.28,14.31,14.24,14.29,202150.0,13.1891,13.2168,13.1522,13.1983,202150.0
2020-11-10 15:00:00,14.29,14.34,14.26,14.28,174140.0,13.1983,13.2445,13.1706,13.1891,174140.0
2020-11-10 15:10:00,14.29,14.34,14.27,14.32,216532.0,13.1983,13.2445,13.1799,13.2261,216532.0
2020-11-10 15:20:00,14.32,14.35,14.25,14.28,258055.0,13.2261,13.2538,13.1614,13.1891,258055.0
2020-11-10 15:30:00,14.28,14.35,14.27,14.29,289070.0,13.1891,13.2538,13.1799,13.1983,289070.0
2020-11-10 15:40:00,14.3,14.34,14.28,14.32,395317.0,13.2076,13.2445,13.1891,13.2261,395317.0
2020-11-10 15:50:00,14.32,14.38,14.3,14.38,1321040.0,13.2261,13.2815,13.2076,13.2815,1321040.0
2020-11-11 09:30:00,14.57,14.59,14.38,14.43,576280.0,13.457,13.4754,13.2815,13.3276,576280.0
2020-11-11 09:40:00,14.43,14.43,14.24,14.38,512884.0,13.3276,13.3276,13.1522,13.2815,512884.0
2020-11-11 09:50:00,14.38,14.4,14.24,14.25,228447.0,13.2815,13.2999,13.1522,13.1614,228447.0
2020-11-11 10:00:00,14.25,14.26,14.16,14.19,211175.0,13.1614,13.1706,13.0783,13.106,211175.0
2020-11-11 10:10:00,14.19,14.26,14.17,14.19,182623.0,13.106,13.1706,13.0875,13.106,182623.0
2020-11-11 10:20:00,14.18,14.25,14.11,14.22,181711.0,13.0967,13.1614,13.0321,13.1337,181711.0
2020-11-11 10:30:00,14.22,14.24,14.17,14.21,117077.0,13.1337,13.1522,13.0875,13.1245,117077.0
2020-11-11 10:40:00,14.2,14.21,14.15,14.19,178251.0,13.1152,13.1245,13.069,13.106,178251.0
2020-11-11 10:50:00,14.19,14.22,14.1,14.14,137365.0,13.106,13.1337,13.0229,13.0598,137365.0
2020-11-11 11:00:00,14.14,14.14,14.07,14.11,117272.0,13.0598,13.0598,12.9951,13.0321,117272.0
2020-11-11 11:10:00,14.11,14.14,14.09,14.13,125005.0,13.0321,13.0598,13.0136,13.0506,125005.0
2020-11-11 11:20:00,14.13,14.22,14.09,14.22,135074.0,13.0506,13.1337,13.0136,13.1337,135074.0
2020-11-11 11:30:00,14.21,14.24,14.14,14.14,144589.0,13.1245,13.1522,13.0598,13.0598,144589.0
2020-11-11 11:40:00,14.14,14.18,14.1,14.12,217529.0,13.0598,13.0967,13.0229,13.0413,217529.0
2020-11-11 11:50:00,14.12,14.14,14.05,14.09,304233.0,13.0413,13.0598,12.9767,13.0136,304233.0
2020-11-11 12:00:00,14.09,14.11,14.03,14.04,123959.0,13.0136,13.0321,12.9582,12.9674,123959.0
2020-11-11 12:10:00,14.04,14.06,13.99,14.06,154664.0,12.9674,12.9859,12.9213,12.9859,154664.0
2020-11-11 12:20:00,14.06,14.07,13.99,14.0,124057.0,12.9859,12.9951,12.9213,12.9305,124057.0
2020-11-11 12:30:00,14.0,14.03,13.99,14.01,108512.0,12.9305,12.9582,12.9213,12.9397,108512.0
2020-11-11 12:40:00,14.0,14.03,13.99,14.03,89127.0,12.9305,12.9582,12.9213,12.9582,89127.0
2020-11-11 12:50:00,14.03,14.12,14.03,14.11,270863.0,12.9582,13.0413,12.9582,13.0321,270863.0
2020-11-11 13:00:00,14.11,14.14,14.06,14.07,104045.0,13.0321,13.0598,12.9859,12.9951,104045.0
2020-11-11 13:10:00,14.06,14.07,14.02,14.06,86170.0,12.9859,12.9951,12.949,12.9859,86170.0
2020-11-11 13:20:00,14.06,14.11,14.06,14.09,135850.0,12.9859,13.0321,12.9859,13.0136,135850.0
2020-11-11 13:30:00,14.09,14.2,14.06,14.17,170694.0,13.0136,13.1152,12.9859,13.0875,170694.0
2020-11-11 13:40:00,14.17,14.2,14.14,14.15,113411.0,13.0875,13.1152,13.0598,13.069,113411.0
2020-11-11 13:50:00,14.15,14.16,14.1,14.1,125878.0,13.069,13.0783,13.0229,13.0229,125878.0
2020-11-11 14:00:00,14.11,14.12,14.04,14.05,122172.0,13.0321,13.0413,12.9674,12.9767,122172.0
2020-11-11 14:10:00,14.06,14.1,14.04,14.08,93293.0,12.9859,13.0229,12.9674,13.0044,93293.0
2020-11-11 14:20:00,14.08,14.08,13.98,13.99,106851.0,13.0044,13.0044,12.912,12.9213,106851.0
2020-11-11 14:30:00,13.99,14.01,13.97,13.98,84884.0,12.9213,12.9397,12.9028,12.912,84884.0
2020-11-11 14:40:00,13.97,13.98,13.91,13.92,162921.0,12.9028,12.912,12.8474,12.8566,162921.0
2020-11-11 14:50:00,13.92,13.98,13.91,13.98,129530.0,12.8566,12.912,12.8474,12.912,129530.0
2020-11-11 15:00:00,13.98,14.0,13.91,13.95,245442.0,12.912,12.9305,12.8474,12.8843,245442.0
2020-11-11 15:10:00,13.95,13.99,13.94,13.96,181756.0,12.8843,12.9213,12.8751,12.8936,181756.0
2020-11-11 15:20:00,13.96,13.97,13.9,13.91,243133.0,12.8936,12.9028,12.8381,12.8474,243133.0
2020-11-11 15:30:00,13.91,13.97,13.87,13.96,252086.0,12.8474,12.9028,12.8104,12.8936,252086.0
2020-11-11 15:40:00,13.96,14.08,13.95,14.08,367972.0,12.8936,13.0044,12.8843,13.0044,367972.0
2020-11-11 15:50:00,14.08,14.2,14.08,14.18,855651.0,13.0044,13.1152,13.0044,13.0967,855651.0
2020-11-12 09:30:00,13.9,13.96,13.78,13.85,531063.0,12.8381,12.8936,12.7273,12.792,531063.0
2020-11-12 09:40:00,13.86,13.99,13.79,13.92,295981.0,12.8012,12.9213,12.7365,12.8566,295981.0
2020-11-12 09:50:00,13.92,14.03,13.87,14.0,240477.0,12.8566,12.9582,12.8104,12.9305,240477.0
2020-11-12 10:00:00,14.01,14.18,13.97,14.17,272713.0,12.9397,13.0967,12.9028,13.0875,272713.0
2020-11-12 10:10:00,14.17,14.26,14.15,14.23,232055.0,13.0875,13.1706,13.069,13.1429,232055.0
2020-11-12 10:20:00,14.25,14.31,14.14,14.17,287774.0,13.1614,13.2168,13.0598,13.0875,287774.0
2020-11-12 10:30:00,14.17,14.24,14.16,14.23,185332.0,13.0875,13.1522,13.0783,13.1429,185332.0
2020-11-12 10:40:00,14.23,14.24,14.17,14.18,187626.0,13.1429,13.1522,13.0875,13.0967,187626.0
2020-11-12 10:50:00,14.18,14.25,14.15,14.23,102640.0,13.0967,13.1614,13.069,13.1429,102640.0
2020-11-12 11:00:00,14.22,14.22,14.06,14.18,391137.0,13.1337,13.1337,12.9859,13.0967,391137.0
2020-11-12 11:10:00,14.18,14.25,14.17,14.23,157675.0,13.0967,13.1614,13.0875,13.1429,157675.0
2020-11-12 11:20:00,14.24,14.29,14.2,14.21,195284.0,13.1522,13.1983,13.1152,13.1245,195284.0
2020-11-12 11:30:00,14.21,14.25,14.19,14.23,92223.0,13.1245,13.1614,13.106,13.1429,92223.0
2020-11-12 11:40:00,14.23,14.26,14.2,14.23,102188.0,13.1429,13.1706,13.1152,13.1429,102188.0
2020-11-12 11:50:00,14.22,14.26,14.16,14.19,107398.0,13.1337,13.1706,13.0783,13.106,107398.0
2020-11-12 12:00:00,14.19,14.19,14.12,14.16,203413.0,13.106,13.106,13.0413,13.0783,203413.0
2020-11-12 12:10:00,14.16,14.17,14.12,14.13,131614.0,13.0783,13.0875,13.0413,13.0506,131614.0
2020-11-12 12:20:00,14.13,14.16,14.08,14.09,163394.0,13.0506,13.0783,13.0044,13.0136,163394.0
2020-11-12 12:30:00,14.08,14.12,14.07,14.08,152362.0,13.0044,13.0413,12.9951,13.0044,152362.0
2020-11-12 12:40:00,14.08,14.1,14.0,14.01,172859.0,13.0044,13.0229,12.9305,12.9397,172859.0
2020-11-12 12:50:00,14.0,14.06,13.97,14.06,193157.0,12.9305,12.9859,12.9028,12.9859,193157.0
2020-11-12 13:00:00,14.06,14.07,13.99,14.02,190126.0,12.9859,12.9951,12.9213,12.949,190126.0
2020-11-12 13:10:00,14.02,14.03,13.91,13.95,188085.0,12.949,12.9582,12.8474,12.8843,188085.0
2020-11-12 13:20:00,13.95,14.03,13.9,13.95,281159.0,12.8843,12.9582,12.8381,12.8843,281159.0
2020-11-12 13:30:00,13.96,14.02,13.95,14.0,153413.0,12.8936,12.949,12.8843,12.9305,153413.0
2020-11-12 13:40:00,14.0,14.02,13.98,14.01,86911.0,12.9305,12.949,12.912,12.9397,86911.0
2020-11-12 13:50:00,14.0,14.02,13.93,14.01,208210.0,12.9305,12.949,12.8658,12.9397,208210.0
2020-11-12 14:00:00,14.02,14.06,13.98,14.01,175751.0,12.949,12.9859,12.912,12.9397,175751.0
2020-11-12 14:10:00,14.01,14.03,13.91,13.92,117117.0,12.9397,12.9582,12.8474,12.8566,117117.0
2020-11-12 14:20:00,13.92,13.95,13.9,13.92,144229.0,12.8566,12.8843,12.8381,12.8566,144229.0
2020-11-12 14:30:00,13.92,13.98,13.9,13.91,204398.0,12.8566,12.912,12.8381,12.8474,204398.0
2020-11-12 14:40:00,13.91,13.92,13.84,13.87,245924.0,12.8474,12.8566,12.7827,12.8104,245924.0
2020-11-12 14:50:00,13.87,13.89,13.84,13.88,194605.0,12.8104,12.8289,12.7827,12.8197,194605.0
2020-11-12 15:00:00,13.88,13.89,13.8,13.83,200688.0,12.8197,12.8289,12.7458,12.7735,200688.0
2020-11-12 15:10:00,13.83,13.94,13.83,13.93,237435.0,12.7735,12.8751,12.7735,12.8658,237435.0
2020-11-12 15:20:00,13.92,13.96,13.91,13.92,211054.0,12.8566,12.8936,12.8474,12.8566,211054.0
2020-11-12 15:30:00,13.92,13.93,13.86,13.93,351063.0,12.8566,12.8658,12.8012,12.8658,351063.0
2020-11-12 15:40:00,13.93,13.93,13.84,13.88,415163.0,12.8658,12.8658,12.7827,12.8197,415163.0
2020-11-12 15:50:00,13.88,13.95,13.88,13.92,808016.0,12.8197,12.8843,12.8197,12.8566,808016.0
2020-11-13 09:30:00,14.02,14.16,13.87,14.03,1232937.0,12.949,13.0783,12.8104,12.9582,1232937.0
2020-11-13 09:40:00,14.03,14.16,14.01,14.15,183940.0,12.9582,13.0783,12.9397,13.069,183940.0
2020-11-13 09:50:00,14.16,14.25,14.08,14.24,165645.0,13.0783,13.1614,13.0044,13.1522,165645.0
2020-11-13 10:00:00,14.24,14.37,14.23,14.36,262770.0,13.1522,13.2722,13.1429,13.263,262770.0
2020-11-13 10:10:00,14.37,14.43,14.31,14.35,326079.0,13.2722,13.3276,13.2168,13.2538,326079.0
2020-11-13 10:20:00,14.35,14.38,14.3,14.37,216352.0,13.2538,13.2815,13.2076,13.2722,216352.0
2020-11-13 10:30:00,14.38,14.4,14.25,14.27,226900.0,13.2815,13.2999,13.1614,13.1799,226900.0
2020-11-13 10:40:00,14.26,14.35,14.23,14.27,323514.0,13.1706,13.2538,13.1429,13.1799,323514.0
2020-11-13 10:50:00,14.26,14.32,14.18,14.19,251495.0,13.1706,13.2261,13.0967,13.106,251495.0
2020-11-13 11:00:00,14.2,14.22,14.13,14.15,145105.0,13.1152,13.1337,13.0506,13.069,145105.0
2020-11-13 11:10:00,14.14,14.16,14.1,14.1,149636.0,13.0598,13.0783,13.0229,13.0229,149636.0
2020-11-13 11:20:00,14.11,14.13,14.05,14.12,310319.0,13.0321,13.0506,12.9767,13.0413,310319.0
2020-11-13 11:30:00,14.12,14.14,14.06,14.11,284469.0,13.0413,13.0598,12.9859,13.0321,284469.0
2020-11-13 11:40:00,14.1,14.14,14.09,14.09,228760.0,13.0229,13.0598,13.0136,13.0136,228760.0
2020-11-13 11:50:00,14.1,14.1,14.05,14.06,128810.0,13.0229,13.0229,12.9767,12.9859,128810.0
2020-11-13 12:00:00,14.06,14.07,14.03,14.04,87137.0,12.9859,12.9951,12.9582,12.9674,87137.0
2020-11-13 12:10:00,14.03,14.09,14.02,14.07,166373.0,12.9582,13.0136,12.949,12.9951,166373.0
2020-11-13 12:20:00,14.07,14.1,14.05,14.06,107852.0,12.9951,13.0229,12.9767,12.9859,107852.0
2020-11-13 12:30:00,14.07,14.1,14.06,14.1,118330.0,12.9951,13.0229,12.9859,13.0229,118330.0
2020-11-13 12:40:00,14.09,14.1,14.03,14.07,138363.0,13.0136,13.0229,12.9582,12.9951,138363.0
2020-11-13 12:50:00,14.07,14.14,14.06,14.13,211859.0,12.9951,13.0598,12.9859,13.0506,211859.0
2020-11-13 13:00:00,14.13,14.18,14.13,14.17,119904.0,13.0506,13.0967,13.0506,13.0875,119904.0
2020-11-13 13:10:00,14.18,14.18,14.13,14.18,119729.0,13.0967,13.0967,13.0506,13.0967,119729.0
2020-11-13 13:20:00,14.17,14.2,14.15,14.2,236278.0,13.0875,13.1152,13.069,13.1152,236278.0
2020-11-13 13:30:00,14.2,14.26,14.17,14.24,131764.0,13.1152,13.1706,13.0875,13.1522,131764.0
2020-11-13 13:40:00,14.25,14.33,14.24,14.32,232223.0,13.1614,13.2353,13.1522,13.2261,232223.0
2020-11-13 13:50:00,14.31,14.32,14.27,14.27,147336.0,13.2168,13.2261,13.1799,13.1799,147336.0
2020-11-13 14:00:00,14.28,14.29,14.25,14.27,105897.0,13.1891,13.1983,13.1614,13.1799,105897.0
2020-11-13 14:10:00,14.28,14.32,14.26,14.28,136956.0,13.1891,13.2261,13.1706,13.1891,136956.0
2020-11-13 14:20:00,14.29,14.34,14.28,14.32,135156.0,13.1983,13.2445,13.1891,13.2261,135156.0
2020-11-13 14:30:00,14.33,14.39,14.32,14.38,131228.0,13.2353,13.2907,13.2261,13.2815,131228.0
2020-11-13 14:40:00,14.37,14.38,14.3,14.31,141771.0,13.2722,13.2815,13.2076,13.2168,141771.0
2020-11-13 14:50:00,14.3,14.35,14.3,14.33,149842.0,13.2076,13.2538,13.2076,13.2353,149842.0
2020-11-13 15:00:00,14.33,14.4,14.31,14.36,182644.0,13.2353,13.2999,13.2168,13.263,182644.0
2020-11-13 15:10:00,14.35,14.37,14.33,14.37,203114.0,13.2538,13.2722,13.2353,13.2722,203114.0
2020-11-13 15:20:00,14.37,14.37,14.33,14.34,142174.0,13.2722,13.2722,13.2353,13.2445,142174.0
2020-11-13 15:30:00,14.35,14.4,14.34,14.37,247747.0,13.2538,13.2999,13.2445,13.2722,247747.0
2020-11-13 15:40:00,14.37,14.4,14.35,14.36,268331.0,13.2722,13.2999,13.2538,13.263,268331.0
2020-11-13 15:50:00,14.36,14.38,14.31,14.34,512092.0,13.263,13.2815,13.2168,13.2445,512092.0
2020-11-16 09:30:00,15.04,15.22,14.95,14.95,882945.0,13.891,14.0573,13.8079,13.8079,882945.0
2020-11-16 09:40:00,14.94,14.99,14.8,14.94,377732.0,13.7987,13.8449,13.6694,13.7987,377732.0
2020-11-16 09:50:00,14.94,14.96,14.83,14.96,227216.0,13.7987,13.8172,13.6971,13.8172,227216.0
2020-11-16 10:00:00,14.96,15.11,14.93,15.1,212714.0,13.8172,13.9557,13.7895,13.9465,212714.0
2020-11-16 10:10:00,15.1,15.18,15.07,15.13,234062.0,13.9465,14.0204,13.9188,13.9742,234062.0
2020-11-16 10:20:00,15.13,15.21,15.09,15.1,338975.0,13.9742,14.0481,13.9372,13.9465,338975.0
2020-11-16 10:30:00,15.1,15.2,15.05,15.19,192049.0,13.9465,14.0388,13.9003,14.0296,192049.0
2020-11-16 10:40:00,15.19,15.25,15.18,15.22,299536.0,14.0296,14.085,14.0204,14.0573,299536.0
2020-11-16 10:50:00,15.23,15.3,15.17,15.28,314049.0,14.0665,14.1312,14.0111,14.1127,314049.0
2020-11-16 11:00:00,15.29,15.35,15.23,15.24,267439.0,14.1219,14.1774,14.0665,14.0758,267439.0
2020-11-16 11:10:00,15.25,15.3,15.22,15.3,115057.0,14.085,14.1312,14.0573,14.1312,115057.0
2020-11-16 11:20:00,15.3,15.34,15.26,15.33,184935.0,14.1312,14.1681,14.0942,14.1589,184935.0
2020-11-16 11:30:00,15.33,15.42,15.31,15.41,214544.0,14.1589,14.242,14.1404,14.2328,214544.0
2020-11-16 11:40:00,15.41,15.45,15.39,15.39,182670.0,14.2328,14.2697,14.2143,14.2143,182670.0
2020-11-16 11:50:00,15.39,15.48,15.39,15.46,190217.0,14.2143,14.2974,14.2143,14.279,190217.0
2020-11-16 12:00:00,15.46,15.5,15.43,15.49,228344.0,14.279,14.3159,14.2513,14.3067,228344.0
2020-11-16 12:10:00,15.49,15.51,15.39,15.44,296875.0,14.3067,14.3251,14.2143,14.2605,296875.0
2020-11-16 12:20:00,15.44,15.46,15.41,15.42,149550.0,14.2605,14.279,14.2328,14.242,149550.0
2020-11-16 12:30:00,15.42,15.45,15.39,15.45,167782.0,14.242,14.2697,14.2143,14.2697,167782.0
2020-11-16 12:40:00,15.45,15.47,15.39,15.46,147623.0,14.2697,14.2882,14.2143,14.279,147623.0
2020-11-16 12:50:00,15.47,15.57,15.47,15.53,266537.0,14.2882,14.3806,14.2882,14.3436,266537.0
2020-11-16 13:00:00,15.54,15.55,15.49,15.52,147146.0,14.3529,14.3621,14.3067,14.3344,147146.0
2020-11-16 13:10:00,15.52,15.55,15.49,15.51,276135.0,14.3344,14.3621,14.3067,14.3251,276135.0
2020-11-16 13:20:00,15.52,15.53,15.47,15.48,161666.0,14.3344,14.3436,14.2882,14.2974,161666.0
2020-11-16 13:30:00,15.48,15.48,15.39,15.4,186532.0,14.2974,14.2974,14.2143,14.2235,186532.0
2020-11-16 13:40:00,15.39,15.41,15.37,15.37,168626.0,14.2143,14.2328,14.1958,14.1958,168626.0
2020-11-16 13:50:00,15.38,15.42,15.33,15.41,240760.0,14.2051,14.242,14.1589,14.2328,240760.0
2020-11-16 14:00:00,15.4,15.47,15.39,15.46,254055.0,14.2235,14.2882,14.2143,14.279,254055.0
2020-11-16 14:10:00,15.46,15.5,15.46,15.49,234140.0,14.279,14.3159,14.279,14.3067,234140.0
2020-11-16 14:20:00,15.49,15.5,15.44,15.48,211668.0,14.3067,14.3159,14.2605,14.2974,211668.0
2020-11-16 14:30:00,15.48,15.5,15.44,15.46,157801.0,14.2974,14.3159,14.2605,14.279,157801.0
2020-11-16 14:40:00,15.46,15.5,15.45,15.46,305514.0,14.279,14.3159,14.2697,14.279,305514.0
2020-11-16 14:50:00,15.47,15.57,15.46,15.55,285699.0,14.2882,14.3806,14.279,14.3621,285699.0
2020-11-16 15:00:00,15.55,15.55,15.42,15.43,267079.0,14.3621,14.3621,14.242,14.2513,267079.0
2020-11-16 15:10:00,15.43,15.44,15.35,15.37,302543.0,14.2513,14.2605,14.1774,14.1958,302543.0
2020-11-16 15:20:00,15.36,15.44,15.36,15.41,260475.0,14.1866,14.2605,14.1866,14.2328,260475.0
2020-11-16 15:30:00,15.4,15.44,15.39,15.43,302180.0,14.2235,14.2605,14.2143,14.2513,302180.0
2020-11-16 15:40:00,15.43,15.5,15.43,15.48,459097.0,14.2513,14.3159,14.2513,14.2974,459097.0
2020-11-16 15:50:00,15.48,15.5,15.4,15.47,1076598.0,14.2974,14.3159,14.2235,14.2882,1076598.0
2020-11-17 09:30:00,15.09,15.19,15.01,15.12,604853.0,13.9372,14.0296,13.8633,13.9649,604853.0
2020-11-17 09:40:00,15.11,15.2,15.06,15.19,230169.0,13.9557,14.0388,13.9095,14.0296,230169.0
2020-11-17 09:50:00,15.19,15.21,15.03,15.06,234820.0,14.0296,14.0481,13.8818,13.9095,234820.0
2020-11-17 10:00:00,15.06,15.1,14.96,15.01,331002.0,13.9095,13.9465,13.8172,13.8633,331002.0
2020-11-17 10:10:00,15.01,15.13,15.0,15.1,192925.0,13.8633,13.9742,13.8541,13.9465,192925.0
2020-11-17 10:20:00,15.1,15.2,15.09,15.2,230411.0,13.9465,14.0388,13.9372,14.0388,230411.0
2020-11-17 10:30:00,15.2,15.31,15.17,15.24,297189.0,14.0388,14.1404,14.0111,14.0758,297189.0
2020-11-17 10:40:00,15.24,15.3,15.2,15.25,187887.0,14.0758,14.1312,14.0388,14.085,187887.0
2020-11-17 10:50:00,15.25,15.4,15.24,15.37,263462.0,14.085,14.2235,14.0758,14.1958,263462.0
2020-11-17 11:00:00,15.36,15.38,15.31,15.35,179237.0,14.1866,14.2051,14.1404,14.1774,179237.0
2020-11-17 11:10:00,15.34,15.43,15.33,15.4,177220.0,14.1681,14.2513,14.1589,14.2235,177220.0
2020-11-17 11:20:00,15.4,15.49,15.39,15.48,277141.0,14.2235,14.3067,14.2143,14.2974,277141.0
2020-11-17 11:30:00,15.49,15.51,15.46,15.51,172255.0,14.3067,14.3251,14.279,14.3251,172255.0
2020-11-17 11:40:00,15.51,15.52,15.42,15.46,132870.0,14.3251,14.3344,14.242,14.279,132870.0
2020-11-17 11:50:00,15.45,15.46,15.36,15.43,274228.0,14.2697,14.279,14.1866,14.2513,274228.0
2020-11-17 12:00:00,15.43,15.46,15.38,15.39,104197.0,14.2513,14.279,14.2051,14.2143,104197.0
2020-11-17 12:10:00,15.39,15.5,15.38,15.49,99431.0,14.2143,14.3159,14.2051,14.3067,99431.0
2020-11-17 12:20:00,15.48,15.56,15.48,15.54,159709.0,14.2974,14.3713,14.2974,14.3529,159709.0
2020-11-17 12:30:00,15.54,15.58,15.52,15.56,89215.0,14.3529,14.3898,14.3344,14.3713,89215.0
2020-11-17 12:40:00,15.56,15.58,15.53,15.54,75676.0,14.3713,14.3898,14.3436,14.3529,75676.0
2020-11-17 12:50:00,15.54,15.57,15.52,15.56,85830.0,14.3529,14.3806,14.3344,14.3713,85830.0
2020-11-17 13:00:00,15.56,15.6,15.56,15.56,112695.0,14.3713,14.4083,14.3713,14.3713,112695.0
2020-11-17 13:10:00,15.56,15.57,15.52,15.54,108791.0,14.3713,14.3806,14.3344,14.3529,108791.0
2020-11-17 13:20:00,15.54,15.55,15.48,15.51,68826.0,14.3529,14.3621,14.2974,14.3251,68826.0
2020-11-17 13:30:00,15.51,15.57,15.47,15.56,109257.0,14.3251,14.3806,14.2882,14.3713,109257.0
2020-11-17 13:40:00,15.57,15.62,15.56,15.61,169153.0,14.3806,14.4267,14.3713,14.4175,169153.0
2020-11-17 13:50:00,15.61,15.62,15.56,15.62,180670.0,14.4175,14.4267,14.3713,14.4267,180670.0
2020-11-17 14:00:00,15.62,15.68,15.61,15.67,170345.0,14.4267,14.4822,14.4175,14.4729,170345.0
2020-11-17 14:10:00,15.67,15.74,15.66,15.71,165075.0,14.4729,14.5376,14.4637,14.5099,165075.0
2020-11-17 14:20:00,15.72,15.73,15.68,15.73,118718.0,14.5191,14.5283,14.4822,14.5283,118718.0
2020-11-17 14:30:00,15.73,15.74,15.69,15.71,134442.0,14.5283,14.5376,14.4914,14.5099,134442.0
2020-11-17 14:40:00,15.71,15.77,15.7,15.77,172173.0,14.5099,14.5653,14.5006,14.5653,172173.0
2020-11-17 14:50:00,15.77,15.83,15.75,15.78,288660.0,14.5653,14.6207,14.5468,14.5745,288660.0
2020-11-17 15:00:00,15.79,15.79,15.69,15.69,167986.0,14.5838,14.5838,14.4914,14.4914,167986.0
2020-11-17 15:10:00,15.7,15.71,15.63,15.67,195315.0,14.5006,14.5099,14.436,14.4729,195315.0
2020-11-17 15:20:00,15.67,15.71,15.63,15.68,603856.0,14.4729,14.5099,14.436,14.4822,603856.0
2020-11-17 15:30:00,15.69,15.73,15.66,15.69,242271.0,14.4914,14.5283,14.4637,14.4914,242271.0
2020-11-17 15:40:00,15.69,15.76,15.67,15.75,289094.0,14.4914,14.556,14.4729,14.5468,289094.0
2020-11-17 15:50:00,15.75,15.84,15.71,15.82,804975.0,14.5468,14.6299,14.5099,14.6115,804975.0
2020-11-18 09:30:00,15.85,15.94,15.72,15.86,719453.0,14.6392,14.7223,14.5191,14.6484,719453.0
2020-11-18 09:40:00,15.87,15.99,15.87,15.93,384545.0,14.6576,14.7685,14.6576,14.7131,384545.0
2020-11-18 09:50:00,15.93,15.94,15.87,15.91,288682.0,14.7131,14.7223,14.6576,14.6946,288682.0
2020-11-18 10:00:00,15.9,16.03,15.89,16.01,713384.0,14.6853,14.8054,14.6761,14.7869,713384.0
2020-11-18 10:10:00,16.01,16.05,15.88,15.89,397907.0,14.7869,14.8239,14.6669,14.6761,397907.0
2020-11-18 10:20:00,15.89,15.92,15.8,15.91,222062.0,14.6761,14.7038,14.593,14.6946,222062.0
2020-11-18 10:30:00,15.91,15.96,15.88,15.93,392284.0,14.6946,14.7408,14.6669,14.7131,392284.0
2020-11-18 10:40:00,15.93,15.94,15.82,15.86,212326.0,14.7131,14.7223,14.6115,14.6484,212326.0
2020-11-18 10:50:00,15.86,15.9,15.81,15.87,218096.0,14.6484,14.6853,14.6022,14.6576,218096.0
2020-11-18 11:00:00,15.86,16.0,15.86,16.0,263982.0,14.6484,14.7777,14.6484,14.7777,263982.0
2020-11-18 11:10:00,16.0,16.05,15.99,16.05,162368.0,14.7777,14.8239,14.7685,14.8239,162368.0
2020-11-18 11:20:00,16.04,16.08,16.0,16.06,255318.0,14.8147,14.8516,14.7777,14.8331,255318.0
2020-11-18 11:30:00,16.05,16.12,16.03,16.1,296041.0,14.8239,14.8885,14.8054,14.8701,296041.0
2020-11-18 11:40:00,16.11,16.25,16.08,16.18,260353.0,14.8793,15.0086,14.8516,14.944,260353.0
2020-11-18 11:50:00,16.18,16.27,16.15,16.25,213644.0,14.944,15.0271,14.9163,15.0086,213644.0
2020-11-18 12:00:00,16.25,16.28,16.17,16.19,277289.0,15.0086,15.0363,14.9347,14.9532,277289.0
2020-11-18 12:10:00,16.18,16.21,16.14,16.17,134028.0,14.944,14.9717,14.907,14.9347,134028.0
2020-11-18 12:20:00,16.18,16.2,16.08,16.11,156288.0,14.944,14.9624,14.8516,14.8793,156288.0
2020-11-18 12:30:00,16.12,16.14,16.07,16.11,131458.0,14.8885,14.907,14.8424,14.8793,131458.0
2020-11-18 12:40:00,16.12,16.2,16.11,16.2,143505.0,14.8885,14.9624,14.8793,14.9624,143505.0
2020-11-18 12:50:00,16.2,16.25,16.17,16.2,121290.0,14.9624,15.0086,14.9347,14.9624,121290.0
2020-11-18 13:00:00,16.19,16.23,16.18,16.21,100692.0,14.9532,14.9901,14.944,14.9717,100692.0
2020-11-18 13:10:00,16.21,16.27,16.21,16.21,135302.0,14.9717,15.0271,14.9717,14.9717,135302.0
2020-11-18 13:20:00,16.22,16.22,16.16,16.16,129654.0,14.9809,14.9809,14.9255,14.9255,129654.0
2020-11-18 13:30:00,16.16,16.24,16.15,16.23,136573.0,14.9255,14.9994,14.9163,14.9901,136573.0
2020-11-18 13:40:00,16.23,16.24,16.09,16.09,330577.0,14.9901,14.9994,14.8608,14.8608,330577.0
2020-11-18 13:50:00,16.1,16.1,16.0,16.04,400774.0,14.8701,14.8701,14.7777,14.8147,400774.0
2020-11-18 14:00:00,16.04,16.08,16.03,16.07,221872.0,14.8147,14.8516,14.8054,14.8424,221872.0
2020-11-18 14:10:00,16.07,16.08,15.94,15.94,162429.0,14.8424,14.8516,14.7223,14.7223,162429.0
2020-11-18 14:20:00,15.95,15.96,15.79,15.85,359939.0,14.7315,14.7408,14.5838,14.6392,359939.0
2020-11-18 14:30:00,15.85,15.91,15.83,15.86,218929.0,14.6392,14.6946,14.6207,14.6484,218929.0
2020-11-18 14:40:00,15.86,15.92,15.85,15.87,179759.0,14.6484,14.7038,14.6392,14.6576,179759.0
2020-11-18 14:50:00,15.88,15.89,15.81,15.82,165862.0,14.6669,14.6761,14.6022,14.6115,165862.0
2020-11-18 15:00:00,15.82,15.83,15.66,15.74,419981.0,14.6115,14.6207,14.4637,14.5376,419981.0
2020-11-18 15:10:00,15.74,15.8,15.71,15.72,209427.0,14.5376,14.593,14.5099,14.5191,209427.0
2020-11-18 15:20:00,15.72,15.74,15.65,15.66,170717.0,14.5191,14.5376,14.4544,14.4637,170717.0
2020-11-18 15:30:00,15.66,15.67,15.45,15.49,441077.0,14.4637,14.4729,14.2697,14.3067,441077.0
2020-11-18 15:40:00,15.49,15.54,15.46,15.49,338349.0,14.3067,14.3529,14.279,14.3067,338349.0
2020-11-18 15:50:00,15.48,15.54,15.38,15.38,1005020.0,14.2974,14.3529,14.2051,14.2051,1005020.0
2020-11-19 09:30:00,15.21,15.47,15.04,15.41,743236.0,14.0481,14.2882,13.891,14.2328,743236.0
2020-11-19 09:40:00,15.41,15.57,15.37,15.51,257248.0,14.2328,14.3806,14.1958,14.3251,257248.0
2020-11-19 09:50:00,15.51,15.6,15.48,15.54,319508.0,14.3251,14.4083,14.2974,14.3529,319508.0
2020-11-19 10:00:00,15.53,15.56,15.39,15.51,236699.0,14.3436,14.3713,14.2143,14.3251,236699.0
2020-11-19 10:10:00,15.51,15.54,15.46,15.49,373571.0,14.3251,14.3529,14.279,14.3067,373571.0
2020-11-19 10:20:00,15.48,15.51,15.33,15.37,238543.0,14.2974,14.3251,14.1589,14.1958,238543.0
2020-11-19 10:30:00,15.38,15.43,15.35,15.43,244184.0,14.2051,14.2513,14.1774,14.2513,244184.0
2020-11-19 10:40:00,15.43,15.52,15.41,15.5,241855.0,14.2513,14.3344,14.2328,14.3159,241855.0
2020-11-19 10:50:00,15.5,15.52,15.39,15.4,259937.0,14.3159,14.3344,14.2143,14.2235,259937.0
2020-11-19 11:00:00,15.39,15.42,15.31,15.42,333252.0,14.2143,14.242,14.1404,14.242,333252.0
2020-11-19 11:10:00,15.42,15.42,15.36,15.38,194701.0,14.242,14.242,14.1866,14.2051,194701.0
2020-11-19 11:20:00,15.38,15.49,15.36,15.41,199814.0,14.2051,14.3067,14.1866,14.2328,199814.0
2020-11-19 11:30:00,15.41,15.45,15.37,15.43,337883.0,14.2328,14.2697,14.1958,14.2513,337883.0
2020-11-19 11:40:00,15.42,15.45,15.39,15.44,123546.0,14.242,14.2697,14.2143,14.2605,123546.0
2020-11-19 11:50:00,15.44,15.45,15.34,15.38,147887.0,14.2605,14.2697,14.1681,14.2051,147887.0
2020-11-19 12:00:00,15.38,15.41,15.35,15.38,118826.0,14.2051,14.2328,14.1774,14.2051,118826.0
2020-11-19 12:10:00,15.39,15.41,15.31,15.32,117850.0,14.2143,14.2328,14.1404,14.1497,117850.0
2020-11-19 12:20:00,15.32,15.37,15.31,15.36,231839.0,14.1497,14.1958,14.1404,14.1866,231839.0
2020-11-19 12:30:00,15.37,15.42,15.34,15.41,162357.0,14.1958,14.242,14.1681,14.2328,162357.0
2020-11-19 12:40:00,15.4,15.42,15.34,15.41,129040.0,14.2235,14.242,14.1681,14.2328,129040.0
2020-11-19 12:50:00,15.41,15.49,15.4,15.49,88135.0,14.2328,14.3067,14.2235,14.3067,88135.0
2020-11-19 13:00:00,15.49,15.56,15.48,15.54,253571.0,14.3067,14.3713,14.2974,14.3529,253571.0
2020-11-19 13:10:00,15.54,15.59,15.54,15.59,77814.0,14.3529,14.399,14.3529,14.399,77814.0
2020-11-19 13:20:00,15.59,15.68,15.58,15.59,194309.0,14.399,14.4822,14.3898,14.399,194309.0
2020-11-19 13:30:00,15.6,15.61,15.55,15.6,106979.0,14.4083,14.4175,14.3621,14.4083,106979.0
2020-11-19 13:40:00,15.6,15.69,15.58,15.67,204577.0,14.4083,14.4914,14.3898,14.4729,204577.0
2020-11-19 13:50:00,15.66,15.66,15.52,15.53,221947.0,14.4637,14.4637,14.3344,14.3436,221947.0
2020-11-19 14:00:00,15.53,15.64,15.52,15.63,107233.0,14.3436,14.4452,14.3344,14.436,107233.0
2020-11-19 14:10:00,15.63,15.65,15.61,15.64,146979.0,14.436,14.4544,14.4175,14.4452,146979.0
2020-11-19 14:20:00,15.64,15.68,15.62,15.66,249276.0,14.4452,14.4822,14.4267,14.4637,249276.0
2020-11-19 14:30:00,15.67,15.81,15.67,15.79,283042.0,14.4729,14.6022,14.4729,14.5838,283042.0
2020-11-19 14:40:00,15.78,15.91,15.78,15.87,289947.0,14.5745,14.6946,14.5745,14.6576,289947.0
2020-11-19 14:50:00,15.87,15.87,15.81,15.86,220557.0,14.6576,14.6576,14.6022,14.6484,220557.0
2020-11-19 15:00:00,15.87,15.89,15.84,15.87,148545.0,14.6576,14.6761,14.6299,14.6576,148545.0
2020-11-19 15:10:00,15.87,15.94,15.85,15.88,232149.0,14.6576,14.7223,14.6392,14.6669,232149.0
2020-11-19 15:20:00,15.88,15.94,15.86,15.9,237694.0,14.6669,14.7223,14.6484,14.6853,237694.0
2020-11-19 15:30:00,15.9,15.98,15.89,15.97,525739.0,14.6853,14.7592,14.6761,14.75,525739.0
2020-11-19 15:40:00,15.96,16.06,15.95,16.02,592526.0,14.7408,14.8331,14.7315,14.7962,592526.0
2020-11-19 15:50:00,16.03,16.08,15.98,16.0,825354.0,14.8054,14.8516,14.7592,14.7777,825354.0
2020-11-20 09:30:00,15.92,15.95,15.74,15.9,540780.0,14.7038,14.7315,14.5376,14.6853,540780.0
2020-11-20 09:40:00,15.89,16.07,15.86,16.03,220078.0,14.6761,14.8424,14.6484,14.8054,220078.0
2020-11-20 09:50:00,16.03,16.03,15.73,15.83,263194.0,14.8054,14.8054,14.5283,14.6207,263194.0
2020-11-20 10:00:00,15.82,15.9,15.78,15.88,244677.0,14.6115,14.6853,14.5745,14.6669,244677.0
2020-11-20 10:10:00,15.88,15.91,15.78,15.82,196871.0,14.6669,14.6946,14.5745,14.6115,196871.0
2020-11-20 10:20:00,15.82,15.87,15.78,15.83,211062.0,14.6115,14.6576,14.5745,14.6207,211062.0
2020-11-20 10:30:00,15.85,15.87,15.76,15.85,208077.0,14.6392,14.6576,14.556,14.6392,208077.0
2020-11-20 10:40:00,15.86,15.88,15.79,15.82,129164.0,14.6484,14.6669,14.5838,14.6115,129164.0
2020-11-20 10:50:00,15.82,15.83,15.72,15.73,244988.0,14.6115,14.6207,14.5191,14.5283,244988.0
2020-11-20 11:00:00,15.74,15.75,15.69,15.7,107402.0,14.5376,14.5468,14.4914,14.5006,107402.0
2020-11-20 11:10:00,15.7,15.74,15.66,15.7,104288.0,14.5006,14.5376,14.4637,14.5006,104288.0
2020-11-20 11:20:00,15.69,15.76,15.68,15.71,113445.0,14.4914,14.556,14.4822,14.5099,113445.0
2020-11-20 11:30:00,15.72,15.75,15.67,15.7,109896.0,14.5191,14.5468,14.4729,14.5006,109896.0
2020-11-20 11:40:00,15.69,15.73,15.67,15.7,98535.0,14.4914,14.5283,14.4729,14.5006,98535.0
2020-11-20 11:50:00,15.7,15.8,15.69,15.77,91305.0,14.5006,14.593,14.4914,14.5653,91305.0
2020-11-20 12:00:00,15.77,15.78,15.73,15.75,92810.0,14.5653,14.5745,14.5283,14.5468,92810.0
2020-11-20 12:10:00,15.75,15.76,15.7,15.73,56111.0,14.5468,14.556,14.5006,14.5283,56111.0
2020-11-20 12:20:00,15.72,15.73,15.68,15.71,51699.0,14.5191,14.5283,14.4822,14.5099,51699.0
2020-11-20 12:30:00,15.71,15.71,15.61,15.61,131837.0,14.5099,14.5099,14.4175,14.4175,131837.0
2020-11-20 12:40:00,15.61,15.65,15.6,15.62,156149.0,14.4175,14.4544,14.4083,14.4267,156149.0
2020-11-20 12:50:00,15.62,15.63,15.57,15.63,105666.0,14.4267,14.436,14.3806,14.436,105666.0
2020-11-20 13:00:00,15.62,15.75,15.62,15.72,118947.0,14.4267,14.5468,14.4267,14.5191,118947.0
2020-11-20 13:10:00,15.73,15.74,15.7,15.72,36814.0,14.5283,14.5376,14.5006,14.5191,36814.0
2020-11-20 13:20:00,15.72,15.77,15.72,15.75,55124.0,14.5191,14.5653,14.5191,14.5468,55124.0
2020-11-20 13:30:00,15.75,15.78,15.72,15.78,53632.0,14.5468,14.5745,14.5191,14.5745,53632.0
2020-11-20 13:40:00,15.77,15.82,15.74,15.82,87474.0,14.5653,14.6115,14.5376,14.6115,87474.0
2020-11-20 13:50:00,15.83,15.84,15.81,15.83,69000.0,14.6207,14.6299,14.6022,14.6207,69000.0
2020-11-20 14:00:00,15.83,15.84,15.78,15.81,59933.0,14.6207,14.6299,14.5745,14.6022,59933.0
2020-11-20 14:10:00,15.8,15.85,15.77,15.83,76978.0,14.593,14.6392,14.5653,14.6207,76978.0
2020-11-20 14:20:00,15.83,15.87,15.81,15.87,117457.0,14.6207,14.6576,14.6022,14.6576,117457.0
2020-11-20 14:30:00,15.87,15.92,15.85,15.85,122651.0,14.6576,14.7038,14.6392,14.6392,122651.0
2020-11-20 14:40:00,15.86,15.88,15.83,15.85,51480.0,14.6484,14.6669,14.6207,14.6392,51480.0
2020-11-20 14:50:00,15.85,15.88,15.82,15.87,80449.0,14.6392,14.6669,14.6115,14.6576,80449.0
2020-11-20 15:00:00,15.87,15.92,15.85,15.9,257824.0,14.6576,14.7038,14.6392,14.6853,257824.0
2020-11-20 15:10:00,15.89,15.92,15.81,15.82,237699.0,14.6761,14.7038,14.6022,14.6115,237699.0
2020-11-20 15:20:00,15.82,15.83,15.78,15.8,111628.0,14.6115,14.6207,14.5745,14.593,111628.0
2020-11-20 15:30:00,15.79,15.89,15.78,15.89,164150.0,14.5838,14.6761,14.5745,14.6761,164150.0
2020-11-20 15:40:00,15.89,15.96,15.87,15.95,298326.0,14.6761,14.7408,14.6576,14.7315,298326.0
2020-11-20 15:50:00,15.95,15.96,15.86,15.9,642579.0,14.7315,14.7408,14.6484,14.6853,642579.0
2020-11-23 09:30:00,16.21,16.33,16.15,16.29,487556.0,14.9717,15.0825,14.9163,15.0456,487556.0
2020-11-23 09:40:00,16.29,16.5,16.28,16.4,396977.0,15.0456,15.2395,15.0363,15.1472,396977.0
2020-11-23 09:50:00,16.41,16.63,16.41,16.59,393535.0,15.1564,15.3596,15.1564,15.3226,393535.0
2020-11-23 10:00:00,16.58,16.62,16.45,16.48,323867.0,15.3134,15.3503,15.1933,15.221,323867.0
2020-11-23 10:10:00,16.48,16.6,16.42,16.59,218811.0,15.221,15.3319,15.1656,15.3226,218811.0
2020-11-23 10:20:00,16.59,16.68,16.45,16.49,285201.0,15.3226,15.4058,15.1933,15.2303,285201.0
2020-11-23 10:30:00,16.48,16.6,16.46,16.57,165843.0,15.221,15.3319,15.2026,15.3042,165843.0
2020-11-23 10:40:00,16.58,16.67,16.54,16.66,321395.0,15.3134,15.3965,15.2765,15.3873,321395.0
2020-11-23 10:50:00,16.66,16.73,16.65,16.72,256512.0,15.3873,15.4519,15.3781,15.4427,256512.0
2020-11-23 11:00:00,16.73,16.78,16.66,16.76,209964.0,15.4519,15.4981,15.3873,15.4797,209964.0
2020-11-23 11:10:00,16.76,16.84,16.68,16.84,408052.0,15.4797,15.5535,15.4058,15.5535,408052.0
2020-11-23 11:20:00,16.84,16.95,16.84,16.91,267587.0,15.5535,15.6551,15.5535,15.6182,267587.0
2020-11-23 11:30:00,16.91,16.97,16.81,16.91,303716.0,15.6182,15.6736,15.5258,15.6182,303716.0
2020-11-23 11:40:00,16.91,16.93,16.82,16.89,229150.0,15.6182,15.6367,15.5351,15.5997,229150.0
2020-11-23 11:50:00,16.89,16.94,16.88,16.89,150139.0,15.5997,15.6459,15.5905,15.5997,150139.0
2020-11-23 12:00:00,16.89,16.91,16.85,16.85,161834.0,15.5997,15.6182,15.5628,15.5628,161834.0
2020-11-23 12:10:00,16.86,16.94,16.85,16.9,162898.0,15.572,15.6459,15.5628,15.609,162898.0
2020-11-23 12:20:00,16.91,16.94,16.86,16.87,133351.0,15.6182,15.6459,15.572,15.5812,133351.0
2020-11-23 12:30:00,16.87,16.96,16.84,16.95,453601.0,15.5812,15.6644,15.5535,15.6551,453601.0
2020-11-23 12:40:00,16.95,16.99,16.92,16.98,256319.0,15.6551,15.6921,15.6274,15.6828,256319.0
2020-11-23 12:50:00,16.98,17.08,16.97,17.08,358421.0,15.6828,15.7752,15.6736,15.7752,358421.0
2020-11-23 13:00:00,17.08,17.1,17.01,17.09,250458.0,15.7752,15.7937,15.7106,15.7844,250458.0
2020-11-23 13:10:00,17.09,17.22,17.09,17.22,325715.0,15.7844,15.9045,15.7844,15.9045,325715.0
2020-11-23 13:20:00,17.21,17.22,17.13,17.14,485413.0,15.8953,15.9045,15.8214,15.8306,485413.0
2020-11-23 13:30:00,17.14,17.19,17.14,17.18,149743.0,15.8306,15.8768,15.8306,15.8676,149743.0
2020-11-23 13:40:00,17.18,17.19,17.08,17.15,299794.0,15.8676,15.8768,15.7752,15.8399,299794.0
2020-11-23 13:50:00,17.16,17.18,17.14,17.16,294632.0,15.8491,15.8676,15.8306,15.8491,294632.0
2020-11-23 14:00:00,17.15,17.16,17.1,17.1,479149.0,15.8399,15.8491,15.7937,15.7937,479149.0
2020-11-23 14:10:00,17.1,17.15,17.07,17.14,246497.0,15.7937,15.8399,15.766,15.8306,246497.0
2020-11-23 14:20:00,17.15,17.28,17.12,17.28,745866.0,15.8399,15.9599,15.8121,15.9599,745866.0
2020-11-23 14:30:00,17.28,17.37,17.27,17.37,356911.0,15.9599,16.0431,15.9507,16.0431,356911.0
2020-11-23 14:40:00,17.37,17.38,17.31,17.32,321738.0,16.0431,16.0523,15.9876,15.9969,321738.0
2020-11-23 14:50:00,17.31,17.43,17.31,17.43,336517.0,15.9876,16.0985,15.9876,16.0985,336517.0
2020-11-23 15:00:00,17.43,17.48,17.43,17.48,293413.0,16.0985,16.1446,16.0985,16.1446,293413.0
2020-11-23 15:10:00,17.48,17.49,17.42,17.43,423591.0,16.1446,16.1539,16.0892,16.0985,423591.0
2020-11-23 15:20:00,17.43,17.43,17.35,17.39,385480.0,16.0985,16.0985,16.0246,16.0615,385480.0
2020-11-23 15:30:00,17.39,17.44,17.23,17.26,600081.0,16.0615,16.1077,15.9137,15.9415,600081.0
2020-11-23 15:40:00,17.25,17.32,17.25,17.3,752240.0,15.9322,15.9969,15.9322,15.9784,752240.0
2020-11-23 15:50:00,17.3,17.37,17.28,17.32,1620906.0,15.9784,16.0431,15.9599,15.9969,1620906.0
2020-11-24 09:30:00,18.0,18.08,17.71,17.98,1297022.0,16.6249,16.6988,16.3571,16.6065,1297022.0
2020-11-24 09:40:00,17.98,18.08,17.82,17.86,578767.0,16.6065,16.6988,16.4587,16.4956,578767.0
2020-11-24 09:50:00,17.86,17.97,17.78,17.94,375834.0,16.4956,16.5972,16.4217,16.5695,375834.0
2020-11-24 10:00:00,17.95,18.21,17.93,18.2,505327.0,16.5787,16.8189,16.5603,16.8096,505327.0
2020-11-24 10:10:00,18.19,18.24,18.06,18.23,458104.0,16.8004,16.8466,16.6803,16.8374,458104.0
2020-11-24 10:20:00,18.23,18.25,18.03,18.09,374283.0,16.8374,16.8558,16.6526,16.708,374283.0
2020-11-24 10:30:00,18.09,18.15,18.05,18.07,277479.0,16.708,16.7635,16.6711,16.6896,277479.0
2020-11-24 10:40:00,18.06,18.28,18.06,18.16,409968.0,16.6803,16.8835,16.6803,16.7727,409968.0
2020-11-24 10:50:00,18.16,18.27,18.04,18.05,273373.0,16.7727,16.8743,16.6619,16.6711,273373.0
2020-11-24 11:00:00,18.06,18.15,17.99,18.12,294680.0,16.6803,16.7635,16.6157,16.7358,294680.0
2020-11-24 11:10:00,18.11,18.13,17.98,17.98,204096.0,16.7265,16.745,16.6065,16.6065,204096.0
2020-11-24 11:20:00,17.99,18.05,17.98,18.0,268554.0,16.6157,16.6711,16.6065,16.6249,268554.0
2020-11-24 11:30:00,18.0,18.03,17.94,17.99,220204.0,16.6249,16.6526,16.5695,16.6157,220204.0
2020-11-24 11:40:00,17.99,18.03,17.96,18.03,343058.0,16.6157,16.6526,16.588,16.6526,343058.0
2020-11-24 11:50:00,18.02,18.09,17.97,17.99,354965.0,16.6434,16.708,16.5972,16.6157,354965.0
2020-11-24 12:00:00,17.99,18.09,17.98,18.03,317297.0,16.6157,16.708,16.6065,16.6526,317297.0
2020-11-24 12:10:00,18.04,18.08,17.98,18.02,534464.0,16.6619,16.6988,16.6065,16.6434,534464.0
2020-11-24 12:20:00,18.02,18.02,17.84,17.94,361059.0,16.6434,16.6434,16.4771,16.5695,361059.0
2020-11-24 12:30:00,17.95,17.97,17.91,17.93,161277.0,16.5787,16.5972,16.5418,16.5603,161277.0
2020-11-24 12:40:00,17.93,18.04,17.92,17.96,219468.0,16.5603,16.6619,16.551,16.588,219468.0
2020-11-24 12:50:00,17.96,17.99,17.93,17.98,106896.0,16.588,16.6157,16.5603,16.6065,106896.0
2020-11-24 13:00:00,17.98,18.04,17.97,18.0,169143.0,16.6065,16.6619,16.5972,16.6249,169143.0
2020-11-24 13:10:00,18.0,18.08,17.99,18.08,153832.0,16.6249,16.6988,16.6157,16.6988,153832.0
2020-11-24 13:20:00,18.07,18.07,18.01,18.03,198936.0,16.6896,16.6896,16.6342,16.6526,198936.0
2020-11-24 13:30:00,18.03,18.06,17.99,18.03,186122.0,16.6526,16.6803,16.6157,16.6526,186122.0
2020-11-24 13:40:00,18.03,18.1,17.95,17.97,352054.0,16.6526,16.7173,16.5787,16.5972,352054.0
2020-11-24 13:50:00,17.98,17.99,17.91,17.91,194226.0,16.6065,16.6157,16.5418,16.5418,194226.0
2020-11-24 14:00:00,17.91,17.92,17.76,17.76,362930.0,16.5418,16.551,16.4033,16.4033,362930.0
2020-11-24 14:10:00,17.76,17.9,17.75,17.87,283670.0,16.4033,16.5326,16.394,16.5049,283670.0
2020-11-24 14:20:00,17.87,17.89,17.82,17.83,149471.0,16.5049,16.5233,16.4587,16.4679,149471.0
2020-11-24 14:30:00,17.83,17.85,17.76,17.85,187592.0,16.4679,16.4864,16.4033,16.4864,187592.0
2020-11-24 14:40:00,17.85,17.9,17.82,17.83,165677.0,16.4864,16.5326,16.4587,16.4679,165677.0
2020-11-24 14:50:00,17.84,17.91,17.83,17.91,204562.0,16.4771,16.5418,16.4679,16.5418,204562.0
2020-11-24 15:00:00,17.91,18.03,17.9,17.96,490353.0,16.5418,16.6526,16.5326,16.588,490353.0
2020-11-24 15:10:00,17.96,17.99,17.89,17.92,134619.0,16.588,16.6157,16.5233,16.551,134619.0
2020-11-24 15:20:00,17.92,17.95,17.9,17.94,209879.0,16.551,16.5787,16.5326,16.5695,209879.0
2020-11-24 15:30:00,17.94,17.94,17.81,17.84,482883.0,16.5695,16.5695,16.4494,16.4771,482883.0
2020-11-24 15:40:00,17.84,17.88,17.8,17.87,376647.0,16.4771,16.5141,16.4402,16.5049,376647.0
2020-11-24 15:50:00,17.86,17.92,17.85,17.92,790529.0,16.4956,16.551,16.4864,16.551,790529.0
2020-11-25 09:30:00,17.54,17.73,17.43,17.71,592803.0,16.2001,16.3756,16.0985,16.3571,592803.0
2020-11-25 09:40:00,17.71,17.81,17.67,17.68,483029.0,16.3571,16.4494,16.3201,16.3294,483029.0
2020-11-25 09:50:00,17.68,17.68,17.4,17.57,607660.0,16.3294,16.3294,16.0708,16.2278,607660.0
2020-11-25 10:00:00,17.58,17.67,17.51,17.66,505394.0,16.237,16.3201,16.1724,16.3109,505394.0
2020-11-25 10:10:00,17.66,17.83,17.66,17.78,234595.0,16.3109,16.4679,16.3109,16.4217,234595.0
2020-11-25 10:20:00,17.78,17.83,17.71,17.77,293048.0,16.4217,16.4679,16.3571,16.4125,293048.0
2020-11-25 10:30:00,17.77,17.82,17.72,17.77,164648.0,16.4125,16.4587,16.3663,16.4125,164648.0
2020-11-25 10:40:00,17.76,17.87,17.75,17.8,269923.0,16.4033,16.5049,16.394,16.4402,269923.0
2020-11-25 10:50:00,17.8,17.88,17.78,17.82,220921.0,16.4402,16.5141,16.4217,16.4587,220921.0
2020-11-25 11:00:00,17.82,17.85,17.77,17.84,227644.0,16.4587,16.4864,16.4125,16.4771,227644.0
2020-11-25 11:10:00,17.85,17.89,17.82,17.83,216289.0,16.4864,16.5233,16.4587,16.4679,216289.0
2020-11-25 11:20:00,17.84,17.87,17.67,17.7,281529.0,16.4771,16.5049,16.3201,16.3478,281529.0
2020-11-25 11:30:00,17.71,17.8,17.68,17.8,241537.0,16.3571,16.4402,16.3294,16.4402,241537.0
2020-11-25 11:40:00,17.79,17.84,17.72,17.78,177440.0,16.431,16.4771,16.3663,16.4217,177440.0
2020-11-25 11:50:00,17.77,17.82,17.76,17.79,124801.0,16.4125,16.4587,16.4033,16.431,124801.0
2020-11-25 12:00:00,17.8,17.84,17.77,17.82,158841.0,16.4402,16.4771,16.4125,16.4587,158841.0
2020-11-25 12:10:00,17.82,17.89,17.81,17.83,181227.0,16.4587,16.5233,16.4494,16.4679,181227.0
2020-11-25 12:20:00,17.82,17.83,17.77,17.8,168530.0,16.4587,16.4679,16.4125,16.4402,168530.0
2020-11-25 12:30:00,17.8,17.9,17.8,17.87,181384.0,16.4402,16.5326,16.4402,16.5049,181384.0
2020-11-25 12:40:00,17.87,17.93,17.85,17.93,204210.0,16.5049,16.5603,16.4864,16.5603,204210.0
2020-11-25 12:50:00,17.93,17.94,17.87,17.88,125753.0,16.5603,16.5695,16.5049,16.5141,125753.0
2020-11-25 13:00:00,17.89,17.91,17.83,17.87,170376.0,16.5233,16.5418,16.4679,16.5049,170376.0
2020-11-25 13:10:00,17.87,17.88,17.82,17.86,274536.0,16.5049,16.5141,16.4587,16.4956,274536.0
2020-11-25 13:20:00,17.86,17.95,17.86,17.89,217085.0,16.4956,16.5787,16.4956,16.5233,217085.0
2020-11-25 13:30:00,17.88,17.94,17.86,17.89,152096.0,16.5141,16.5695,16.4956,16.5233,152096.0
2020-11-25 13:40:00,17.89,17.91,17.84,17.89,113832.0,16.5233,16.5418,16.4771,16.5233,113832.0
2020-11-25 13:50:00,17.9,17.91,17.86,17.9,127051.0,16.5326,16.5418,16.4956,16.5326,127051.0
2020-11-25 14:00:00,17.89,17.91,17.86,17.88,266264.0,16.5233,16.5418,16.4956,16.5141,266264.0
2020-11-25 14:10:00,17.88,17.89,17.78,17.81,107582.0,16.5141,16.5233,16.4217,16.4494,107582.0
2020-11-25 14:20:00,17.81,17.9,17.81,17.89,151539.0,16.4494,16.5326,16.4494,16.5233,151539.0
2020-11-25 14:30:00,17.89,17.9,17.85,17.87,83575.0,16.5233,16.5326,16.4864,16.5049,83575.0
2020-11-25 14:40:00,17.88,17.91,17.86,17.89,72386.0,16.5141,16.5418,16.4956,16.5233,72386.0
2020-11-25 14:50:00,17.88,17.93,17.87,17.91,167684.0,16.5141,16.5603,16.5049,16.5418,167684.0
2020-11-25 15:00:00,17.91,17.94,17.88,17.91,155588.0,16.5418,16.5695,16.5141,16.5418,155588.0
2020-11-25 15:10:00,17.91,17.92,17.87,17.89,192650.0,16.5418,16.551,16.5049,16.5233,192650.0
2020-11-25 15:20:00,17.9,17.91,17.85,17.86,138571.0,16.5326,16.5418,16.4864,16.4956,138571.0
2020-11-25 15:30:00,17.85,17.86,17.8,17.82,217488.0,16.4864,16.4956,16.4402,16.4587,217488.0
2020-11-25 15:40:00,17.82,17.87,17.82,17.87,294776.0,16.4587,16.5049,16.4587,16.5049,294776.0
2020-11-25 15:50:00,17.87,17.92,17.8,17.86,876686.0,16.5049,16.551,16.4402,16.4956,876686.0
2020-11-27 09:30:00,17.66,17.97,17.54,17.91,340975.0,16.3109,16.5972,16.2001,16.5418,340975.0
2020-11-27 09:40:00,17.91,17.92,17.79,17.86,320289.0,16.5418,16.551,16.431,16.4956,320289.0
2020-11-27 09:50:00,17.87,17.9,17.68,17.73,233187.0,16.5049,16.5326,16.3294,16.3756,233187.0
2020-11-27 10:00:00,17.72,17.76,17.69,17.7,222135.0,16.3663,16.4033,16.3386,16.3478,222135.0
2020-11-27 10:10:00,17.69,17.76,17.62,17.64,143565.0,16.3386,16.4033,16.274,16.2924,143565.0
2020-11-27 10:20:00,17.64,17.66,17.54,17.58,160639.0,16.2924,16.3109,16.2001,16.237,160639.0
2020-11-27 10:30:00,17.57,17.57,17.48,17.55,113737.0,16.2278,16.2278,16.1446,16.2093,113737.0
2020-11-27 10:40:00,17.55,17.64,17.55,17.62,183163.0,16.2093,16.2924,16.2093,16.274,183163.0
2020-11-27 10:50:00,17.62,17.69,17.62,17.68,97327.0,16.274,16.3386,16.274,16.3294,97327.0
2020-11-27 11:00:00,17.67,17.67,17.57,17.59,110618.0,16.3201,16.3201,16.2278,16.2462,110618.0
2020-11-27 11:10:00,17.59,17.68,17.58,17.68,112472.0,16.2462,16.3294,16.237,16.3294,112472.0
2020-11-27 11:20:00,17.68,17.72,17.6,17.61,96569.0,16.3294,16.3663,16.2555,16.2647,96569.0
2020-11-27 11:30:00,17.61,17.67,17.56,17.63,169130.0,16.2647,16.3201,16.2185,16.2832,169130.0
2020-11-27 11:40:00,17.63,17.68,17.62,17.65,103278.0,16.2832,16.3294,16.274,16.3017,103278.0
2020-11-27 11:50:00,17.65,17.68,17.58,17.63,143888.0,16.3017,16.3294,16.237,16.2832,143888.0
2020-11-27 12:00:00,17.62,17.65,17.59,17.62,98639.0,16.274,16.3017,16.2462,16.274,98639.0
2020-11-27 12:10:00,17.62,17.64,17.55,17.57,89797.0,16.274,16.2924,16.2093,16.2278,89797.0
2020-11-27 12:20:00,17.58,17.59,17.47,17.5,261441.0,16.237,16.2462,16.1354,16.1631,261441.0
2020-11-27 12:30:00,17.49,17.63,17.49,17.62,294925.0,16.1539,16.2832,16.1539,16.274,294925.0
2020-11-27 12:40:00,17.62,17.65,17.54,17.58,293200.0,16.274,16.3017,16.2001,16.237,293200.0
2020-11-27 12:50:00,17.57,17.62,17.53,17.57,350249.0,16.2278,16.274,16.1908,16.2278,350249.0
2020-11-30 09:30:00,17.36,17.43,17.16,17.37,671753.0,16.0338,16.0985,15.8491,16.0431,671753.0
2020-11-30 09:40:00,17.37,17.55,17.36,17.51,546443.0,16.0431,16.2093,16.0338,16.1724,546443.0
2020-11-30 09:50:00,17.5,17.5,17.38,17.5,288729.0,16.1631,16.1631,16.0523,16.1631,288729.0
2020-11-30 10:00:00,17.5,17.55,17.36,17.36,325993.0,16.1631,16.2093,16.0338,16.0338,325993.0
2020-11-30 10:10:00,17.36,17.4,17.18,17.19,520583.0,16.0338,16.0708,15.8676,15.8768,520583.0
2020-11-30 10:20:00,17.19,17.3,17.17,17.18,329850.0,15.8768,15.9784,15.8583,15.8676,329850.0
2020-11-30 10:30:00,17.18,17.21,17.06,17.11,528720.0,15.8676,15.8953,15.7567,15.8029,528720.0
2020-11-30 10:40:00,17.12,17.24,17.04,17.2,329055.0,15.8121,15.923,15.7383,15.886,329055.0
2020-11-30 10:50:00,17.2,17.34,17.2,17.34,235080.0,15.886,16.0153,15.886,16.0153,235080.0
2020-11-30 11:00:00,17.34,17.4,17.29,17.39,203431.0,16.0153,16.0708,15.9692,16.0615,203431.0
2020-11-30 11:10:00,17.38,17.44,17.34,17.37,182707.0,16.0523,16.1077,16.0153,16.0431,182707.0
2020-11-30 11:20:00,17.37,17.4,17.25,17.26,126807.0,16.0431,16.0708,15.9322,15.9415,126807.0
2020-11-30 11:30:00,17.26,17.3,17.13,17.14,303871.0,15.9415,15.9784,15.8214,15.8306,303871.0
2020-11-30 11:40:00,17.14,17.14,17.06,17.08,625140.0,15.8306,15.8306,15.7567,15.7752,625140.0
2020-11-30 11:50:00,17.07,17.17,17.07,17.09,252451.0,15.766,15.8583,15.766,15.7844,252451.0
2020-11-30 12:00:00,17.09,17.09,17.03,17.09,212296.0,15.7844,15.7844,15.729,15.7844,212296.0
2020-11-30 12:10:00,17.09,17.16,17.08,17.09,171650.0,15.7844,15.8491,15.7752,15.7844,171650.0
2020-11-30 12:20:00,17.09,17.14,17.05,17.1,204281.0,15.7844,15.8306,15.7475,15.7937,204281.0
2020-11-30 12:30:00,17.1,17.18,17.07,17.12,127367.0,15.7937,15.8676,15.766,15.8121,127367.0
2020-11-30 12:40:00,17.13,17.14,17.07,17.13,189826.0,15.8214,15.8306,15.766,15.8214,189826.0
2020-11-30 12:50:00,17.14,17.14,17.06,17.09,115263.0,15.8306,15.8306,15.7567,15.7844,115263.0
2020-11-30 13:00:00,17.09,17.11,17.03,17.05,201512.0,15.7844,15.8029,15.729,15.7475,201512.0
2020-11-30 13:10:00,17.04,17.09,17.04,17.08,155310.0,15.7383,15.7844,15.7383,15.7752,155310.0
2020-11-30 13:20:00,17.08,17.11,17.06,17.1,238435.0,15.7752,15.8029,15.7567,15.7937,238435.0
2020-11-30 13:30:00,17.1,17.13,17.08,17.13,97722.0,15.7937,15.8214,15.7752,15.8214,97722.0
2020-11-30 13:40:00,17.13,17.17,17.08,17.14,162362.0,15.8214,15.8583,15.7752,15.8306,162362.0
2020-11-30 13:50:00,17.14,17.16,17.07,17.12,112954.0,15.8306,15.8491,15.766,15.8121,112954.0
2020-11-30 14:00:00,17.11,17.11,17.02,17.07,152495.0,15.8029,15.8029,15.7198,15.766,152495.0
2020-11-30 14:10:00,17.07,17.15,17.06,17.13,174918.0,15.766,15.8399,15.7567,15.8214,174918.0
2020-11-30 14:20:00,17.12,17.13,17.09,17.11,107496.0,15.8121,15.8214,15.7844,15.8029,107496.0
2020-11-30 14:30:00,17.11,17.14,17.05,17.07,167167.0,15.8029,15.8306,15.7475,15.766,167167.0
2020-11-30 14:40:00,17.07,17.08,16.96,16.96,291413.0,15.766,15.7752,15.6644,15.6644,291413.0
2020-11-30 14:50:00,16.96,17.04,16.93,17.03,251483.0,15.6644,15.7383,15.6367,15.729,251483.0
2020-11-30 15:00:00,17.03,17.07,16.97,17.0,223291.0,15.729,15.766,15.6736,15.7013,223291.0
2020-11-30 15:10:00,17.01,17.04,16.93,17.03,265728.0,15.7106,15.7383,15.6367,15.729,265728.0
2020-11-30 15:20:00,17.03,17.03,16.86,16.86,310976.0,15.729,15.729,15.572,15.572,310976.0
2020-11-30 15:30:00,16.86,16.86,16.74,16.74,496866.0,15.572,15.572,15.4612,15.4612,496866.0
2020-11-30 15:40:00,16.74,16.74,16.59,16.59,696505.0,15.4612,15.4612,15.3226,15.3226,696505.0
2020-11-30 15:50:00,16.6,16.64,16.56,16.58,1436800.0,15.3319,15.3688,15.2949,15.3134,1436800.0
2020-12-01 09:30:00,17.24,17.32,17.02,17.28,588429.0,15.923,15.9969,15.7198,15.9599,588429.0
2020-12-01 09:40:00,17.28,17.33,17.15,17.19,284065.0,15.9599,16.0061,15.8399,15.8768,284065.0
2020-12-01 09:50:00,17.18,17.33,17.17,17.32,214869.0,15.8676,16.0061,15.8583,15.9969,214869.0
2020-12-01 10:00:00,17.33,17.36,17.15,17.17,307270.0,16.0061,16.0338,15.8399,15.8583,307270.0
2020-12-01 10:10:00,17.16,17.27,17.15,17.27,234410.0,15.8491,15.9507,15.8399,15.9507,234410.0
2020-12-01 10:20:00,17.26,17.31,17.21,17.23,232215.0,15.9415,15.9876,15.8953,15.9137,232215.0
2020-12-01 10:30:00,17.24,17.26,17.13,17.15,300774.0,15.923,15.9415,15.8214,15.8399,300774.0
2020-12-01 10:40:00,17.15,17.16,17.08,17.1,332994.0,15.8399,15.8491,15.7752,15.7937,332994.0
2020-12-01 10:50:00,17.11,17.12,16.99,17.0,281738.0,15.8029,15.8121,15.6921,15.7013,281738.0
2020-12-01 11:00:00,17.0,17.04,16.96,17.01,161940.0,15.7013,15.7383,15.6644,15.7106,161940.0
2020-12-01 11:10:00,17.02,17.1,16.96,17.05,154222.0,15.7198,15.7937,15.6644,15.7475,154222.0
2020-12-01 11:20:00,17.05,17.1,17.01,17.02,177782.0,15.7475,15.7937,15.7106,15.7198,177782.0
2020-12-01 11:30:00,17.02,17.03,16.86,16.89,258372.0,15.7198,15.729,15.572,15.5997,258372.0
2020-12-01 11:40:00,16.89,16.95,16.86,16.86,170644.0,15.5997,15.6551,15.572,15.572,170644.0
2020-12-01 11:50:00,16.86,16.9,16.83,16.86,132651.0,15.572,15.609,15.5443,15.572,132651.0
2020-12-01 12:00:00,16.85,16.89,16.84,16.86,114883.0,15.5628,15.5997,15.5535,15.572,114883.0
2020-12-01 12:10:00,16.86,16.88,16.82,16.86,197256.0,15.572,15.5905,15.5351,15.572,197256.0
2020-12-01 12:20:00,16.86,17.01,16.84,17.0,181487.0,15.572,15.7106,15.5535,15.7013,181487.0
2020-12-01 12:30:00,17.0,17.01,16.93,17.01,149160.0,15.7013,15.7106,15.6367,15.7106,149160.0
2020-12-01 12:40:00,17.01,17.1,16.98,17.09,173330.0,15.7106,15.7937,15.6828,15.7844,173330.0
2020-12-01 12:50:00,17.1,17.13,17.07,17.09,110538.0,15.7937,15.8214,15.766,15.7844,110538.0
2020-12-01 13:00:00,17.09,17.14,17.08,17.12,85694.0,15.7844,15.8306,15.7752,15.8121,85694.0
2020-12-01 13:10:00,17.12,17.15,17.08,17.12,98853.0,15.8121,15.8399,15.7752,15.8121,98853.0
2020-12-01 13:20:00,17.13,17.14,17.07,17.08,84224.0,15.8214,15.8306,15.766,15.7752,84224.0
2020-12-01 13:30:00,17.07,17.12,17.04,17.11,84232.0,15.766,15.8121,15.7383,15.8029,84232.0
2020-12-01 13:40:00,17.11,17.14,17.07,17.09,93369.0,15.8029,15.8306,15.766,15.7844,93369.0
2020-12-01 13:50:00,17.1,17.15,17.05,17.12,112975.0,15.7937,15.8399,15.7475,15.8121,112975.0
2020-12-01 14:00:00,17.12,17.16,17.11,17.15,147378.0,15.8121,15.8491,15.8029,15.8399,147378.0
2020-12-01 14:10:00,17.15,17.17,17.1,17.16,119587.0,15.8399,15.8583,15.7937,15.8491,119587.0
2020-12-01 14:20:00,17.15,17.23,17.14,17.23,122837.0,15.8399,15.9137,15.8306,15.9137,122837.0
2020-12-01 14:30:00,17.23,17.24,17.19,17.21,77341.0,15.9137,15.923,15.8768,15.8953,77341.0
2020-12-01 14:40:00,17.22,17.23,17.18,17.23,106346.0,15.9045,15.9137,15.8676,15.9137,106346.0
2020-12-01 14:50:00,17.23,17.25,17.2,17.2,138437.0,15.9137,15.9322,15.886,15.886,138437.0
2020-12-01 15:00:00,17.21,17.22,17.13,17.14,165711.0,15.8953,15.9045,15.8214,15.8306,165711.0
2020-12-01 15:10:00,17.15,17.2,17.14,17.18,136774.0,15.8399,15.886,15.8306,15.8676,136774.0
2020-12-01 15:20:00,17.19,17.25,17.16,17.21,176732.0,15.8768,15.9322,15.8491,15.8953,176732.0
2020-12-01 15:30:00,17.21,17.25,17.13,17.13,197295.0,15.8953,15.9322,15.8214,15.8214,197295.0
2020-12-01 15:40:00,17.13,17.14,17.08,17.11,287311.0,15.8214,15.8306,15.7752,15.8029,287311.0
2020-12-01 15:50:00,17.11,17.14,17.01,17.08,825655.0,15.8029,15.8306,15.7106,15.7752,825655.0
2020-12-02 09:30:00,16.9,17.12,16.78,17.06,503432.0,15.6488,15.8526,15.5377,15.797,503432.0
2020-12-02 09:40:00,17.06,17.25,17.06,17.22,415320.0,15.797,15.9729,15.797,15.9452,415320.0
2020-12-02 09:50:00,17.21,17.32,17.17,17.31,324474.0,15.9359,16.0377,15.8989,16.0285,324474.0
2020-12-02 10:00:00,17.3,17.47,17.3,17.43,336168.0,16.0192,16.1766,16.0192,16.1396,336168.0
2020-12-02 10:10:00,17.43,17.52,17.38,17.49,254350.0,16.1396,16.2229,16.0933,16.1952,254350.0
2020-12-02 10:20:00,17.48,17.64,17.46,17.62,220226.0,16.1859,16.3341,16.1674,16.3155,220226.0
2020-12-02 10:30:00,17.62,17.69,17.56,17.67,199674.0,16.3155,16.3804,16.26,16.3618,199674.0
2020-12-02 10:40:00,17.68,17.73,17.63,17.7,171029.0,16.3711,16.4174,16.3248,16.3896,171029.0
2020-12-02 10:50:00,17.69,17.83,17.67,17.83,237482.0,16.3804,16.51,16.3618,16.51,237482.0
2020-12-02 11:00:00,17.83,17.87,17.8,17.85,159598.0,16.51,16.547,16.4822,16.5285,159598.0
2020-12-02 11:10:00,17.84,17.92,17.83,17.89,179382.0,16.5193,16.5933,16.51,16.5656,179382.0
2020-12-02 11:20:00,17.89,17.97,17.87,17.95,177684.0,16.5656,16.6396,16.547,16.6211,177684.0
2020-12-02 11:30:00,17.95,17.96,17.86,17.96,190802.0,16.6211,16.6304,16.5378,16.6304,190802.0
2020-12-02 11:40:00,17.96,18.02,17.89,18.0,383753.0,16.6304,16.6859,16.5656,16.6674,383753.0
2020-12-02 11:50:00,17.99,18.08,17.98,18.02,238877.0,16.6581,16.7415,16.6489,16.6859,238877.0
2020-12-02 12:00:00,18.02,18.03,17.91,17.93,159925.0,16.6859,16.6952,16.5841,16.6026,159925.0
2020-12-02 12:10:00,17.93,18.03,17.89,18.03,143057.0,16.6026,16.6952,16.5656,16.6952,143057.0
2020-12-02 12:20:00,18.02,18.03,17.96,17.96,161048.0,16.6859,16.6952,16.6304,16.6304,161048.0
2020-12-02 12:30:00,17.96,18.02,17.95,17.98,180465.0,16.6304,16.6859,16.6211,16.6489,180465.0
2020-12-02 12:40:00,17.98,17.99,17.89,17.92,179809.0,16.6489,16.6581,16.5656,16.5933,179809.0
2020-12-02 12:50:00,17.92,17.98,17.89,17.89,147626.0,16.5933,16.6489,16.5656,16.5656,147626.0
2020-12-02 13:00:00,17.89,17.95,17.87,17.92,99298.0,16.5656,16.6211,16.547,16.5933,99298.0
2020-12-02 13:10:00,17.92,17.93,17.87,17.91,85044.0,16.5933,16.6026,16.547,16.5841,85044.0
2020-12-02 13:20:00,17.91,17.93,17.83,17.85,98937.0,16.5841,16.6026,16.51,16.5285,98937.0
2020-12-02 13:30:00,17.86,17.89,17.82,17.86,204660.0,16.5378,16.5656,16.5007,16.5378,204660.0
2020-12-02 13:40:00,17.87,17.89,17.76,17.78,186132.0,16.547,16.5656,16.4452,16.4637,186132.0
2020-12-02 13:50:00,17.77,17.8,17.73,17.73,146706.0,16.4544,16.4822,16.4174,16.4174,146706.0
2020-12-02 14:00:00,17.73,17.73,17.64,17.68,242896.0,16.4174,16.4174,16.3341,16.3711,242896.0
2020-12-02 14:10:00,17.68,17.77,17.67,17.76,152193.0,16.3711,16.4544,16.3618,16.4452,152193.0
2020-12-02 14:20:00,17.77,17.81,17.74,17.8,202234.0,16.4544,16.4915,16.4267,16.4822,202234.0
2020-12-02 14:30:00,17.8,17.84,17.76,17.78,143032.0,16.4822,16.5193,16.4452,16.4637,143032.0
2020-12-02 14:40:00,17.78,17.78,17.72,17.73,80512.0,16.4637,16.4637,16.4081,16.4174,80512.0
2020-12-02 14:50:00,17.73,17.77,17.71,17.73,159814.0,16.4174,16.4544,16.3989,16.4174,159814.0
2020-12-02 15:00:00,17.73,17.74,17.7,17.73,110231.0,16.4174,16.4267,16.3896,16.4174,110231.0
2020-12-02 15:10:00,17.73,17.74,17.68,17.69,140717.0,16.4174,16.4267,16.3711,16.3804,140717.0
2020-12-02 15:20:00,17.68,17.7,17.64,17.66,152673.0,16.3711,16.3896,16.3341,16.3526,152673.0
2020-12-02 15:30:00,17.66,17.71,17.64,17.68,183259.0,16.3526,16.3989,16.3341,16.3711,183259.0
2020-12-02 15:40:00,17.68,17.73,17.66,17.67,293209.0,16.3711,16.4174,16.3526,16.3618,293209.0
2020-12-02 15:50:00,17.67,17.69,17.58,17.61,574344.0,16.3618,16.3804,16.2785,16.3063,574344.0
2020-12-03 09:30:00,17.79,17.94,17.58,17.67,531325.0,16.473,16.6118,16.2785,16.3618,531325.0
2020-12-03 09:40:00,17.67,17.77,17.59,17.62,222723.0,16.3618,16.4544,16.2878,16.3155,222723.0
2020-12-03 09:50:00,17.62,17.7,17.6,17.61,113757.0,16.3155,16.3896,16.297,16.3063,113757.0
2020-12-03 10:00:00,17.61,17.63,17.51,17.55,190011.0,16.3063,16.3248,16.2137,16.2507,190011.0
2020-12-03 10:10:00,17.54,17.72,17.53,17.71,329943.0,16.2415,16.4081,16.2322,16.3989,329943.0
2020-12-03 10:20:00,17.71,17.85,17.7,17.84,249003.0,16.3989,16.5285,16.3896,16.5193,249003.0
2020-12-03 10:30:00,17.85,18.07,17.83,18.02,591805.0,16.5285,16.7322,16.51,16.6859,591805.0
2020-12-03 10:40:00,18.03,18.07,17.96,18.02,297179.0,16.6952,16.7322,16.6304,16.6859,297179.0
2020-12-03 10:50:00,18.02,18.09,17.99,18.09,302081.0,16.6859,16.7507,16.6581,16.7507,302081.0
2020-12-03 11:00:00,18.09,18.16,18.09,18.11,274963.0,16.7507,16.8156,16.7507,16.7693,274963.0
2020-12-03 11:10:00,18.11,18.13,18.01,18.1,317906.0,16.7693,16.7878,16.6767,16.76,317906.0
2020-12-03 11:20:00,18.11,18.18,18.08,18.13,195660.0,16.7693,16.8341,16.7415,16.7878,195660.0
2020-12-03 11:30:00,18.13,18.13,18.03,18.09,134621.0,16.7878,16.7878,16.6952,16.7507,134621.0
2020-12-03 11:40:00,18.09,18.14,18.07,18.13,150884.0,16.7507,16.797,16.7322,16.7878,150884.0
2020-12-03 11:50:00,18.14,18.14,17.94,18.04,225820.0,16.797,16.797,16.6118,16.7044,225820.0
2020-12-03 12:00:00,18.04,18.07,18.0,18.06,195650.0,16.7044,16.7322,16.6674,16.723,195650.0
2020-12-03 12:10:00,18.06,18.11,18.02,18.11,169531.0,16.723,16.7693,16.6859,16.7693,169531.0
2020-12-03 12:20:00,18.11,18.14,18.08,18.09,133779.0,16.7693,16.797,16.7415,16.7507,133779.0
2020-12-03 12:30:00,18.09,18.13,18.06,18.07,177487.0,16.7507,16.7878,16.723,16.7322,177487.0
2020-12-03 12:40:00,18.07,18.12,18.05,18.09,107914.0,16.7322,16.7785,16.7137,16.7507,107914.0
2020-12-03 12:50:00,18.09,18.15,18.09,18.14,154307.0,16.7507,16.8063,16.7507,16.797,154307.0
2020-12-03 13:00:00,18.15,18.15,18.05,18.09,177444.0,16.8063,16.8063,16.7137,16.7507,177444.0
2020-12-03 13:10:00,18.09,18.16,18.06,18.08,156976.0,16.7507,16.8156,16.723,16.7415,156976.0
2020-12-03 13:20:00,18.08,18.1,18.05,18.06,76789.0,16.7415,16.76,16.7137,16.723,76789.0
2020-12-03 13:30:00,18.06,18.1,18.0,18.02,89080.0,16.723,16.76,16.6674,16.6859,89080.0
2020-12-03 13:40:00,18.02,18.05,17.94,17.95,124095.0,16.6859,16.7137,16.6118,16.6211,124095.0
2020-12-03 13:50:00,17.95,18.0,17.88,17.94,222086.0,16.6211,16.6674,16.5563,16.6118,222086.0
2020-12-03 14:00:00,17.94,18.01,17.92,18.01,250602.0,16.6118,16.6767,16.5933,16.6767,250602.0
2020-12-03 14:10:00,18.02,18.12,18.01,18.09,248632.0,16.6859,16.7785,16.6767,16.7507,248632.0
2020-12-03 14:20:00,18.09,18.21,18.08,18.2,413198.0,16.7507,16.8619,16.7415,16.8526,413198.0
2020-12-03 14:30:00,18.21,18.21,18.16,18.16,206023.0,16.8619,16.8619,16.8156,16.8156,206023.0
2020-12-03 14:40:00,18.16,18.23,18.15,18.21,166478.0,16.8156,16.8804,16.8063,16.8619,166478.0
2020-12-03 14:50:00,18.21,18.22,18.16,18.19,108630.0,16.8619,16.8711,16.8156,16.8433,108630.0
2020-12-03 15:00:00,18.2,18.24,18.17,18.2,207759.0,16.8526,16.8896,16.8248,16.8526,207759.0
2020-12-03 15:10:00,18.21,18.24,18.16,18.2,250454.0,16.8619,16.8896,16.8156,16.8526,250454.0
2020-12-03 15:20:00,18.2,18.3,18.19,18.29,378211.0,16.8526,16.9452,16.8433,16.9359,378211.0
2020-12-03 15:30:00,18.28,18.31,18.08,18.08,512106.0,16.9267,16.9545,16.7415,16.7415,512106.0
2020-12-03 15:40:00,18.09,18.11,17.9,18.07,752141.0,16.7507,16.7693,16.5748,16.7322,752141.0
2020-12-03 15:50:00,18.07,18.08,17.96,18.02,820606.0,16.7322,16.7415,16.6304,16.6859,820606.0
2020-12-04 09:30:00,18.61,18.72,18.41,18.63,874700.0,17.2322,17.3341,17.0471,17.2508,874700.0
2020-12-04 09:40:00,18.63,18.86,18.63,18.85,960389.0,17.2508,17.4637,17.2508,17.4545,960389.0
2020-12-04 09:50:00,18.84,18.91,18.79,18.85,408181.0,17.4452,17.51,17.3989,17.4545,408181.0
2020-12-04 10:00:00,18.85,18.96,18.75,18.93,340290.0,17.4545,17.5563,17.3619,17.5286,340290.0
2020-12-04 10:10:00,18.93,18.98,18.85,18.98,261508.0,17.5286,17.5749,17.4545,17.5749,261508.0
2020-12-04 10:20:00,18.97,19.06,18.96,19.01,365161.0,17.5656,17.6489,17.5563,17.6026,365161.0
2020-12-04 10:30:00,19.01,19.07,18.9,19.07,406724.0,17.6026,17.6582,17.5008,17.6582,406724.0
2020-12-04 10:40:00,19.06,19.08,18.93,18.97,467112.0,17.6489,17.6675,17.5286,17.5656,467112.0
2020-12-04 10:50:00,18.96,19.14,18.96,19.09,325250.0,17.5563,17.723,17.5563,17.6767,325250.0
2020-12-04 11:00:00,19.09,19.29,19.06,19.27,507130.0,17.6767,17.8619,17.6489,17.8434,507130.0
2020-12-04 11:10:00,19.27,19.27,19.18,19.18,297063.0,17.8434,17.8434,17.76,17.76,297063.0
2020-12-04 11:20:00,19.19,19.3,19.17,19.3,483100.0,17.7693,17.8712,17.7508,17.8712,483100.0
2020-12-04 11:30:00,19.3,19.31,19.2,19.29,292622.0,17.8712,17.8804,17.7786,17.8619,292622.0
2020-12-04 11:40:00,19.3,19.39,19.3,19.39,196372.0,17.8712,17.9545,17.8712,17.9545,196372.0
2020-12-04 11:50:00,19.39,19.41,19.35,19.36,260870.0,17.9545,17.973,17.9175,17.9267,260870.0
2020-12-04 12:00:00,19.35,19.37,19.24,19.26,281429.0,17.9175,17.936,17.8156,17.8341,281429.0
2020-12-04 12:10:00,19.26,19.3,19.15,19.17,197676.0,17.8341,17.8712,17.7323,17.7508,197676.0
2020-12-04 12:20:00,19.17,19.24,19.16,19.21,226491.0,17.7508,17.8156,17.7415,17.7878,226491.0
2020-12-04 12:30:00,19.22,19.23,19.08,19.1,230234.0,17.7971,17.8063,17.6675,17.686,230234.0
2020-12-04 12:40:00,19.1,19.29,19.08,19.29,224361.0,17.686,17.8619,17.6675,17.8619,224361.0
2020-12-04 12:50:00,19.3,19.32,19.19,19.25,217788.0,17.8712,17.8897,17.7693,17.8249,217788.0
2020-12-04 13:00:00,19.25,19.26,19.23,19.26,205930.0,17.8249,17.8341,17.8063,17.8341,205930.0
2020-12-04 13:10:00,19.26,19.27,19.21,19.22,177904.0,17.8341,17.8434,17.7878,17.7971,177904.0
2020-12-04 13:20:00,19.21,19.27,19.2,19.26,117762.0,17.7878,17.8434,17.7786,17.8341,117762.0
2020-12-04 13:30:00,19.27,19.38,19.26,19.37,207898.0,17.8434,17.9452,17.8341,17.936,207898.0
2020-12-04 13:40:00,19.38,19.41,19.31,19.33,167010.0,17.9452,17.973,17.8804,17.8989,167010.0
2020-12-04 13:50:00,19.33,19.38,19.3,19.36,134388.0,17.8989,17.9452,17.8712,17.9267,134388.0
2020-12-04 14:00:00,19.37,19.42,19.36,19.38,188542.0,17.936,17.9823,17.9267,17.9452,188542.0
2020-12-04 14:10:00,19.38,19.39,19.32,19.36,213639.0,17.9452,17.9545,17.8897,17.9267,213639.0
2020-12-04 14:20:00,19.37,19.44,19.35,19.44,223499.0,17.936,18.0008,17.9175,18.0008,223499.0
2020-12-04 14:30:00,19.44,19.47,19.35,19.41,333354.0,18.0008,18.0286,17.9175,17.973,333354.0
2020-12-04 14:40:00,19.41,19.5,19.41,19.48,247711.0,17.973,18.0564,17.973,18.0378,247711.0
2020-12-04 14:50:00,19.48,19.53,19.42,19.48,409997.0,18.0378,18.0841,17.9823,18.0378,409997.0
2020-12-04 15:00:00,19.49,19.52,19.38,19.41,316009.0,18.0471,18.0749,17.9452,17.973,316009.0
2020-12-04 15:10:00,19.4,19.42,19.31,19.37,297198.0,17.9638,17.9823,17.8804,17.936,297198.0
2020-12-04 15:20:00,19.36,19.41,19.28,19.39,217141.0,17.9267,17.973,17.8526,17.9545,217141.0
2020-12-04 15:30:00,19.39,19.46,19.37,19.43,367900.0,17.9545,18.0193,17.936,17.9915,367900.0
2020-12-04 15:40:00,19.42,19.48,19.41,19.43,408226.0,17.9823,18.0378,17.973,17.9915,408226.0
2020-12-04 15:50:00,19.43,19.47,19.41,19.44,912899.0,17.9915,18.0286,17.973,18.0008,912899.0
2020-12-07 09:30:00,19.19,19.19,19.19,19.19,0.0,17.7693,17.7693,17.7693,17.7693,0.0
2020-12-07 09:40:00,19.18,19.46,19.1,19.21,278852.0,17.76,18.0193,17.686,17.7878,278852.0
2020-12-07 09:50:00,19.21,19.23,18.99,19.01,376803.0,17.7878,17.8063,17.5841,17.6026,376803.0
2020-12-07 10:00:00,19.02,19.09,18.9,19.09,585874.0,17.6119,17.6767,17.5008,17.6767,585874.0
2020-12-07 10:10:00,19.08,19.12,18.96,19.0,260268.0,17.6675,17.7045,17.5563,17.5934,260268.0
2020-12-07 10:20:00,19.0,19.04,18.88,19.04,382910.0,17.5934,17.6304,17.4823,17.6304,382910.0
2020-12-07 10:30:00,19.04,19.31,19.0,19.31,515255.0,17.6304,17.8804,17.5934,17.8804,515255.0
2020-12-07 10:40:00,19.31,19.44,19.3,19.41,358734.0,17.8804,18.0008,17.8712,17.973,358734.0
2020-12-07 10:50:00,19.41,19.49,19.34,19.44,587891.0,17.973,18.0471,17.9082,18.0008,587891.0
2020-12-07 11:00:00,19.44,19.45,19.34,19.35,297869.0,18.0008,18.0101,17.9082,17.9175,297869.0
2020-12-07 11:10:00,19.35,19.47,19.35,19.47,182196.0,17.9175,18.0286,17.9175,18.0286,182196.0
2020-12-07 11:20:00,19.47,19.54,19.45,19.52,261898.0,18.0286,18.0934,18.0101,18.0749,261898.0
2020-12-07 11:30:00,19.53,19.59,19.45,19.47,250704.0,18.0841,18.1397,18.0101,18.0286,250704.0
2020-12-07 11:40:00,19.47,19.49,19.33,19.37,209572.0,18.0286,18.0471,17.8989,17.936,209572.0
2020-12-07 11:50:00,19.37,19.37,19.25,19.34,313696.0,17.936,17.936,17.8249,17.9082,313696.0
2020-12-07 12:00:00,19.33,19.39,19.28,19.38,192290.0,17.8989,17.9545,17.8526,17.9452,192290.0
2020-12-07 12:10:00,19.39,19.4,19.26,19.34,119503.0,17.9545,17.9638,17.8341,17.9082,119503.0
2020-12-07 12:20:00,19.33,19.33,19.23,19.28,108741.0,17.8989,17.8989,17.8063,17.8526,108741.0
2020-12-07 12:30:00,19.28,19.3,19.22,19.22,126681.0,17.8526,17.8712,17.7971,17.7971,126681.0
2020-12-07 12:40:00,19.22,19.23,19.19,19.21,162179.0,17.7971,17.8063,17.7693,17.7878,162179.0
2020-12-07 12:50:00,19.21,19.29,19.2,19.27,129782.0,17.7878,17.8619,17.7786,17.8434,129782.0
2020-12-07 13:00:00,19.26,19.26,19.19,19.23,113088.0,17.8341,17.8341,17.7693,17.8063,113088.0
2020-12-07 13:10:00,19.23,19.25,19.13,19.14,132759.0,17.8063,17.8249,17.7137,17.723,132759.0
2020-12-07 13:20:00,19.14,19.2,19.1,19.11,105833.0,17.723,17.7786,17.686,17.6952,105833.0
2020-12-07 13:30:00,19.1,19.17,19.09,19.12,142461.0,17.686,17.7508,17.6767,17.7045,142461.0
2020-12-07 13:40:00,19.12,19.12,19.0,19.05,196526.0,17.7045,17.7045,17.5934,17.6397,196526.0
2020-12-07 13:50:00,19.04,19.05,19.0,19.02,133820.0,17.6304,17.6397,17.5934,17.6119,133820.0
2020-12-07 14:00:00,19.02,19.04,18.96,19.03,184774.0,17.6119,17.6304,17.5563,17.6212,184774.0
2020-12-07 14:10:00,19.02,19.02,18.89,18.91,264851.0,17.6119,17.6119,17.4915,17.51,264851.0
2020-12-07 14:20:00,18.91,19.0,18.91,18.96,158657.0,17.51,17.5934,17.51,17.5563,158657.0
2020-12-07 14:30:00,18.97,18.97,18.9,18.94,140378.0,17.5656,17.5656,17.5008,17.5378,140378.0
2020-12-07 14:40:00,18.95,19.03,18.94,19.02,109306.0,17.5471,17.6212,17.5378,17.6119,109306.0
2020-12-07 14:50:00,19.01,19.02,18.95,18.95,171482.0,17.6026,17.6119,17.5471,17.5471,171482.0
2020-12-07 15:00:00,18.96,18.97,18.86,18.89,200399.0,17.5563,17.5656,17.4637,17.4915,200399.0
2020-12-07 15:10:00,18.89,18.96,18.86,18.96,130958.0,17.4915,17.5563,17.4637,17.5563,130958.0
2020-12-07 15:20:00,18.96,19.0,18.92,19.0,143437.0,17.5563,17.5934,17.5193,17.5934,143437.0
2020-12-07 15:30:00,19.0,19.06,18.98,19.04,336726.0,17.5934,17.6489,17.5749,17.6304,336726.0
2020-12-07 15:40:00,19.04,19.04,18.9,18.92,395408.0,17.6304,17.6304,17.5008,17.5193,395408.0
2020-12-07 15:50:00,18.92,19.01,18.91,18.97,607711.0,17.5193,17.6026,17.51,17.5656,607711.0
2020-12-08 09:30:00,18.55,19.15,18.53,19.14,505217.0,17.1767,17.7323,17.1582,17.723,505217.0
2020-12-08 09:40:00,19.15,19.23,19.07,19.2,234143.0,17.7323,17.8063,17.6582,17.7786,234143.0
2020-12-08 09:50:00,19.21,19.3,19.2,19.27,241527.0,17.7878,17.8712,17.7786,17.8434,241527.0
2020-12-08 10:00:00,19.28,19.32,19.02,19.19,430937.0,17.8526,17.8897,17.6119,17.7693,430937.0
2020-12-08 10:10:00,19.18,19.36,19.15,19.29,310889.0,17.76,17.9267,17.7323,17.8619,310889.0
2020-12-08 10:20:00,19.29,19.41,19.25,19.41,186429.0,17.8619,17.973,17.8249,17.973,186429.0
2020-12-08 10:30:00,19.42,19.46,19.34,19.38,260453.0,17.9823,18.0193,17.9082,17.9452,260453.0
2020-12-08 10:40:00,19.38,19.38,19.27,19.3,243914.0,17.9452,17.9452,17.8434,17.8712,243914.0
2020-12-08 10:50:00,19.31,19.35,19.23,19.35,229166.0,17.8804,17.9175,17.8063,17.9175,229166.0
2020-12-08 11:00:00,19.35,19.43,19.27,19.3,223071.0,17.9175,17.9915,17.8434,17.8712,223071.0
2020-12-08 11:10:00,19.31,19.38,19.27,19.29,149397.0,17.8804,17.9452,17.8434,17.8619,149397.0
2020-12-08 11:20:00,19.28,19.37,19.27,19.32,137832.0,17.8526,17.936,17.8434,17.8897,137832.0
2020-12-08 11:30:00,19.31,19.33,19.25,19.26,128891.0,17.8804,17.8989,17.8249,17.8341,128891.0
2020-12-08 11:40:00,19.26,19.28,19.21,19.22,103611.0,17.8341,17.8526,17.7878,17.7971,103611.0
2020-12-08 11:50:00,19.21,19.24,19.14,19.2,115250.0,17.7878,17.8156,17.723,17.7786,115250.0
2020-12-08 12:00:00,19.19,19.28,19.14,19.27,108673.0,17.7693,17.8526,17.723,17.8434,108673.0
2020-12-08 12:10:00,19.27,19.34,19.24,19.3,117446.0,17.8434,17.9082,17.8156,17.8712,117446.0
2020-12-08 12:20:00,19.3,19.37,19.3,19.3,154870.0,17.8712,17.936,17.8712,17.8712,154870.0
2020-12-08 12:30:00,19.31,19.34,19.29,19.3,73447.0,17.8804,17.9082,17.8619,17.8712,73447.0
2020-12-08 12:40:00,19.3,19.35,19.29,19.3,124322.0,17.8712,17.9175,17.8619,17.8712,124322.0
2020-12-08 12:50:00,19.3,19.35,19.22,19.25,83972.0,17.8712,17.9175,17.7971,17.8249,83972.0
2020-12-08 13:00:00,19.25,19.27,19.19,19.2,75361.0,17.8249,17.8434,17.7693,17.7786,75361.0
2020-12-08 13:10:00,19.19,19.3,19.19,19.29,83604.0,17.7693,17.8712,17.7693,17.8619,83604.0
2020-12-08 13:20:00,19.28,19.33,19.22,19.23,113164.0,17.8526,17.8989,17.7971,17.8063,113164.0
2020-12-08 13:30:00,19.24,19.29,19.19,19.26,129951.0,17.8156,17.8619,17.7693,17.8341,129951.0
2020-12-08 13:40:00,19.26,19.34,19.25,19.32,114865.0,17.8341,17.9082,17.8249,17.8897,114865.0
2020-12-08 13:50:00,19.33,19.34,19.26,19.29,87144.0,17.8989,17.9082,17.8341,17.8619,87144.0
2020-12-08 14:00:00,19.29,19.39,19.26,19.39,135186.0,17.8619,17.9545,17.8341,17.9545,135186.0
2020-12-08 14:10:00,19.38,19.48,19.38,19.48,195297.0,17.9452,18.0378,17.9452,18.0378,195297.0
2020-12-08 14:20:00,19.48,19.49,19.4,19.42,181036.0,18.0378,18.0471,17.9638,17.9823,181036.0
2020-12-08 14:30:00,19.42,19.48,19.41,19.47,164662.0,17.9823,18.0378,17.973,18.0286,164662.0
2020-12-08 14:40:00,19.47,19.5,19.43,19.46,261360.0,18.0286,18.0564,17.9915,18.0193,261360.0
2020-12-08 14:50:00,19.45,19.51,19.44,19.47,404173.0,18.0101,18.0656,18.0008,18.0286,404173.0
2020-12-08 15:00:00,19.48,19.5,19.45,19.48,184398.0,18.0378,18.0564,18.0101,18.0378,184398.0
2020-12-08 15:10:00,19.49,19.51,19.43,19.48,271719.0,18.0471,18.0656,17.9915,18.0378,271719.0
2020-12-08 15:20:00,19.48,19.59,19.48,19.57,408499.0,18.0378,18.1397,18.0378,18.1212,408499.0
2020-12-08 15:30:00,19.57,19.66,19.57,19.62,498461.0,18.1212,18.2045,18.1212,18.1675,498461.0
2020-12-08 15:40:00,19.62,19.68,19.6,19.64,965825.0,18.1675,18.223,18.149,18.186,965825.0
2020-12-08 15:50:00,19.64,19.81,19.63,19.76,1483271.0,18.186,18.3434,18.1767,18.2971,1483271.0
2020-12-09 09:30:00,19.83,20.1,19.83,20.03,1787865.0,18.3619,18.6119,18.3619,18.5471,1787865.0
2020-12-09 09:40:00,20.04,20.11,19.93,19.98,683474.0,18.5564,18.6212,18.4545,18.5008,683474.0
2020-12-09 09:50:00,19.98,20.25,19.93,20.21,745461.0,18.5008,18.7508,18.4545,18.7138,745461.0
2020-12-09 10:00:00,20.21,20.36,20.2,20.28,654858.0,18.7138,18.8527,18.7045,18.7786,654858.0
2020-12-09 10:10:00,20.28,20.33,20.05,20.2,512077.0,18.7786,18.8249,18.5656,18.7045,512077.0
2020-12-09 10:20:00,20.2,20.29,20.15,20.28,589237.0,18.7045,18.7879,18.6582,18.7786,589237.0
2020-12-09 10:30:00,20.27,20.27,19.94,19.96,859791.0,18.7694,18.7694,18.4638,18.4823,859791.0
2020-12-09 10:40:00,19.97,20.09,19.93,19.98,399324.0,18.4916,18.6027,18.4545,18.5008,399324.0
2020-12-09 10:50:00,19.98,20.05,19.89,19.91,204686.0,18.5008,18.5656,18.4175,18.436,204686.0
2020-12-09 11:00:00,19.9,19.92,19.69,19.81,321682.0,18.4267,18.4453,18.2323,18.3434,321682.0
2020-12-09 11:10:00,19.8,19.99,19.8,19.91,346626.0,18.3341,18.5101,18.3341,18.436,346626.0
2020-12-09 11:20:00,19.91,19.97,19.88,19.88,341912.0,18.436,18.4916,18.4082,18.4082,341912.0
2020-12-09 11:30:00,19.87,19.88,19.77,19.82,413620.0,18.399,18.4082,18.3064,18.3527,413620.0
2020-12-09 11:40:00,19.83,19.91,19.81,19.84,341488.0,18.3619,18.436,18.3434,18.3712,341488.0
2020-12-09 11:50:00,19.84,20.03,19.8,19.98,260104.0,18.3712,18.5471,18.3341,18.5008,260104.0
2020-12-09 12:00:00,19.98,20.03,19.94,20.0,194924.0,18.5008,18.5471,18.4638,18.5193,194924.0
2020-12-09 12:10:00,20.0,20.03,19.93,19.99,123190.0,18.5193,18.5471,18.4545,18.5101,123190.0
2020-12-09 12:20:00,19.99,20.03,19.94,19.96,171097.0,18.5101,18.5471,18.4638,18.4823,171097.0
2020-12-09 12:30:00,19.96,19.99,19.92,19.97,84403.0,18.4823,18.5101,18.4453,18.4916,84403.0
2020-12-09 12:40:00,19.96,20.0,19.93,19.98,145290.0,18.4823,18.5193,18.4545,18.5008,145290.0
2020-12-09 12:50:00,19.96,20.05,19.91,20.01,337805.0,18.4823,18.5656,18.436,18.5286,337805.0
2020-12-09 13:00:00,20.01,20.01,19.94,19.98,248817.0,18.5286,18.5286,18.4638,18.5008,248817.0
2020-12-09 13:10:00,19.98,20.02,19.96,19.99,102787.0,18.5008,18.5379,18.4823,18.5101,102787.0
2020-12-09 13:20:00,19.98,19.99,19.69,19.72,181015.0,18.5008,18.5101,18.2323,18.2601,181015.0
2020-12-09 13:30:00,19.72,19.72,19.51,19.61,261946.0,18.2601,18.2601,18.0656,18.1582,261946.0
2020-12-09 13:40:00,19.62,19.67,19.56,19.57,151996.0,18.1675,18.2138,18.1119,18.1212,151996.0
2020-12-09 13:50:00,19.57,19.58,19.3,19.3,365606.0,18.1212,18.1304,17.8712,17.8712,365606.0
2020-12-09 14:00:00,19.3,19.55,19.27,19.55,286687.0,17.8712,18.1027,17.8434,18.1027,286687.0
2020-12-09 14:10:00,19.54,19.54,19.4,19.47,188480.0,18.0934,18.0934,17.9638,18.0286,188480.0
2020-12-09 14:20:00,19.46,19.65,19.42,19.63,288183.0,18.0193,18.1953,17.9823,18.1767,288183.0
2020-12-09 14:30:00,19.63,19.67,19.44,19.47,206207.0,18.1767,18.2138,18.0008,18.0286,206207.0
2020-12-09 14:40:00,19.47,19.5,19.41,19.45,260047.0,18.0286,18.0564,17.973,18.0101,260047.0
2020-12-09 14:50:00,19.46,19.51,19.44,19.46,234766.0,18.0193,18.0656,18.0008,18.0193,234766.0
2020-12-09 15:00:00,19.46,19.48,19.41,19.43,223261.0,18.0193,18.0378,17.973,17.9915,223261.0
2020-12-09 15:10:00,19.43,19.45,19.39,19.42,202105.0,17.9915,18.0101,17.9545,17.9823,202105.0
2020-12-09 15:20:00,19.42,19.44,19.35,19.36,244218.0,17.9823,18.0008,17.9175,17.9267,244218.0
2020-12-09 15:30:00,19.36,19.5,19.35,19.46,372110.0,17.9267,18.0564,17.9175,18.0193,372110.0
2020-12-09 15:40:00,19.47,19.58,19.46,19.51,445610.0,18.0286,18.1304,18.0193,18.0656,445610.0
2020-12-09 15:50:00,19.51,19.57,19.49,19.51,1064715.0,18.0656,18.1212,18.0471,18.0656,1064715.0
2020-12-10 09:30:00,19.0,19.42,18.92,19.42,703164.0,17.5934,17.9823,17.5193,17.9823,703164.0
2020-12-10 09:40:00,19.43,19.64,19.37,19.64,393198.0,17.9915,18.186,17.936,18.186,393198.0
2020-12-10 09:50:00,19.64,19.74,19.6,19.72,274062.0,18.186,18.2786,18.149,18.2601,274062.0
2020-12-10 10:00:00,19.73,19.84,19.7,19.81,265835.0,18.2693,18.3712,18.2416,18.3434,265835.0
2020-12-10 10:10:00,19.81,19.94,19.77,19.94,234074.0,18.3434,18.4638,18.3064,18.4638,234074.0
2020-12-10 10:20:00,19.94,20.15,19.94,20.14,526250.0,18.4638,18.6582,18.4638,18.649,526250.0
2020-12-10 10:30:00,20.14,20.31,20.13,20.23,441050.0,18.649,18.8064,18.6397,18.7323,441050.0
2020-12-10 10:40:00,20.22,20.28,20.1,20.11,632136.0,18.7231,18.7786,18.6119,18.6212,632136.0
2020-12-10 10:50:00,20.11,20.26,20.1,20.26,407527.0,18.6212,18.7601,18.6119,18.7601,407527.0
2020-12-10 11:00:00,20.26,20.27,20.11,20.11,390967.0,18.7601,18.7694,18.6212,18.6212,390967.0
2020-12-10 11:10:00,20.11,20.3,20.11,20.29,235605.0,18.6212,18.7971,18.6212,18.7879,235605.0
2020-12-10 11:20:00,20.29,20.3,20.13,20.19,178719.0,18.7879,18.7971,18.6397,18.6953,178719.0
2020-12-10 11:30:00,20.19,20.21,20.04,20.06,229734.0,18.6953,18.7138,18.5564,18.5749,229734.0
2020-12-10 11:40:00,20.06,20.12,19.96,19.96,248220.0,18.5749,18.6305,18.4823,18.4823,248220.0
2020-12-10 11:50:00,19.96,19.99,19.85,19.94,326062.0,18.4823,18.5101,18.3804,18.4638,326062.0
2020-12-10 12:00:00,19.94,20.08,19.94,20.07,240861.0,18.4638,18.5934,18.4638,18.5842,240861.0
2020-12-10 12:10:00,20.08,20.13,20.06,20.06,191734.0,18.5934,18.6397,18.5749,18.5749,191734.0
2020-12-10 12:20:00,20.07,20.17,20.04,20.13,219436.0,18.5842,18.6768,18.5564,18.6397,219436.0
2020-12-10 12:30:00,20.12,20.21,20.11,20.14,185027.0,18.6305,18.7138,18.6212,18.649,185027.0
2020-12-10 12:40:00,20.14,20.2,20.07,20.07,245077.0,18.649,18.7045,18.5842,18.5842,245077.0
2020-12-10 12:50:00,20.07,20.18,20.05,20.15,125060.0,18.5842,18.686,18.5656,18.6582,125060.0
2020-12-10 13:00:00,20.14,20.15,20.01,20.1,136900.0,18.649,18.6582,18.5286,18.6119,136900.0
2020-12-10 13:10:00,20.1,20.19,20.1,20.15,141116.0,18.6119,18.6953,18.6119,18.6582,141116.0
2020-12-10 13:20:00,20.14,20.16,20.08,20.09,154127.0,18.649,18.6675,18.5934,18.6027,154127.0
2020-12-10 13:30:00,20.09,20.18,20.09,20.17,124101.0,18.6027,18.686,18.6027,18.6768,124101.0
2020-12-10 13:40:00,20.16,20.21,20.13,20.19,131719.0,18.6675,18.7138,18.6397,18.6953,131719.0
2020-12-10 13:50:00,20.2,20.22,20.15,20.18,122650.0,18.7045,18.7231,18.6582,18.686,122650.0
2020-12-10 14:00:00,20.18,20.22,20.15,20.16,112157.0,18.686,18.7231,18.6582,18.6675,112157.0
2020-12-10 14:10:00,20.17,20.17,20.05,20.14,244353.0,18.6768,18.6768,18.5656,18.649,244353.0
2020-12-10 14:20:00,20.14,20.18,20.12,20.17,110189.0,18.649,18.686,18.6305,18.6768,110189.0
2020-12-10 14:30:00,20.16,20.25,20.13,20.25,127692.0,18.6675,18.7508,18.6397,18.7508,127692.0
2020-12-10 14:40:00,20.24,20.24,20.12,20.13,158153.0,18.7416,18.7416,18.6305,18.6397,158153.0
2020-12-10 14:50:00,20.13,20.19,20.09,20.11,161753.0,18.6397,18.6953,18.6027,18.6212,161753.0
2020-12-10 15:00:00,20.11,20.23,20.1,20.2,154887.0,18.6212,18.7323,18.6119,18.7045,154887.0
2020-12-10 15:10:00,20.2,20.25,20.2,20.22,126592.0,18.7045,18.7508,18.7045,18.7231,126592.0
2020-12-10 15:20:00,20.21,20.25,20.11,20.13,233774.0,18.7138,18.7508,18.6212,18.6397,233774.0
2020-12-10 15:30:00,20.13,20.17,20.02,20.02,237567.0,18.6397,18.6768,18.5379,18.5379,237567.0
2020-12-10 15:40:00,20.02,20.1,20.01,20.03,352220.0,18.5379,18.6119,18.5286,18.5471,352220.0
2020-12-10 15:50:00,20.03,20.06,19.99,20.0,737575.0,18.5471,18.5749,18.5101,18.5193,737575.0
2020-12-11 09:30:00,19.75,19.85,19.65,19.71,551441.0,18.2878,18.3804,18.1953,18.2508,551441.0
2020-12-11 09:40:00,19.72,19.85,19.64,19.74,348561.0,18.2601,18.3804,18.186,18.2786,348561.0
2020-12-11 09:50:00,19.73,19.9,19.69,19.87,288288.0,18.2693,18.4267,18.2323,18.399,288288.0
2020-12-11 10:00:00,19.88,19.97,19.78,19.79,289725.0,18.4082,18.4916,18.3156,18.3249,289725.0
2020-12-11 10:10:00,19.79,19.86,19.66,19.85,201634.0,18.3249,18.3897,18.2045,18.3804,201634.0
2020-12-11 10:20:00,19.86,19.95,19.79,19.86,235183.0,18.3897,18.473,18.3249,18.3897,235183.0
2020-12-11 10:30:00,19.86,20.0,19.86,19.98,243876.0,18.3897,18.5193,18.3897,18.5008,243876.0
2020-12-11 10:40:00,19.98,19.99,19.9,19.92,130406.0,18.5008,18.5101,18.4267,18.4453,130406.0
2020-12-11 10:50:00,19.92,19.93,19.83,19.89,198932.0,18.4453,18.4545,18.3619,18.4175,198932.0
2020-12-11 11:00:00,19.89,19.96,19.76,19.78,178217.0,18.4175,18.4823,18.2971,18.3156,178217.0
2020-12-11 11:10:00,19.79,19.88,19.75,19.86,186501.0,18.3249,18.4082,18.2878,18.3897,186501.0
2020-12-11 11:20:00,19.86,19.88,19.75,19.77,165590.0,18.3897,18.4082,18.2878,18.3064,165590.0
2020-12-11 11:30:00,19.77,19.77,19.69,19.69,178560.0,18.3064,18.3064,18.2323,18.2323,178560.0
2020-12-11 11:40:00,19.69,19.7,19.6,19.64,234740.0,18.2323,18.2416,18.149,18.186,234740.0
2020-12-11 11:50:00,19.63,19.73,19.62,19.72,180666.0,18.1767,18.2693,18.1675,18.2601,180666.0
2020-12-11 12:00:00,19.73,19.76,19.69,19.73,117021.0,18.2693,18.2971,18.2323,18.2693,117021.0
2020-12-11 12:10:00,19.72,19.73,19.55,19.55,175175.0,18.2601,18.2693,18.1027,18.1027,175175.0
2020-12-11 12:20:00,19.55,19.57,19.44,19.54,455679.0,18.1027,18.1212,18.0008,18.0934,455679.0
2020-12-11 12:30:00,19.54,19.58,19.4,19.47,311432.0,18.0934,18.1304,17.9638,18.0286,311432.0
2020-12-11 12:40:00,19.46,19.58,19.43,19.56,192126.0,18.0193,18.1304,17.9915,18.1119,192126.0
2020-12-11 12:50:00,19.57,19.67,19.53,19.67,154201.0,18.1212,18.2138,18.0841,18.2138,154201.0
2020-12-11 13:00:00,19.66,19.71,19.63,19.66,104187.0,18.2045,18.2508,18.1767,18.2045,104187.0
2020-12-11 13:10:00,19.67,19.75,19.63,19.64,115639.0,18.2138,18.2878,18.1767,18.186,115639.0
2020-12-11 13:20:00,19.64,19.77,19.63,19.76,103761.0,18.186,18.3064,18.1767,18.2971,103761.0
2020-12-11 13:30:00,19.75,19.76,19.69,19.73,100277.0,18.2878,18.2971,18.2323,18.2693,100277.0
2020-12-11 13:40:00,19.73,19.76,19.67,19.71,218425.0,18.2693,18.2971,18.2138,18.2508,218425.0
2020-12-11 13:50:00,19.71,19.84,19.7,19.8,173010.0,18.2508,18.3712,18.2416,18.3341,173010.0
2020-12-11 14:00:00,19.8,19.81,19.7,19.71,225698.0,18.3341,18.3434,18.2416,18.2508,225698.0
2020-12-11 14:10:00,19.71,19.8,19.7,19.78,93071.0,18.2508,18.3341,18.2416,18.3156,93071.0
2020-12-11 14:20:00,19.78,19.81,19.74,19.79,192795.0,18.3156,18.3434,18.2786,18.3249,192795.0
2020-12-11 14:30:00,19.79,19.9,19.77,19.89,168263.0,18.3249,18.4267,18.3064,18.4175,168263.0
2020-12-11 14:40:00,19.9,19.92,19.82,19.85,119332.0,18.4267,18.4453,18.3527,18.3804,119332.0
2020-12-11 14:50:00,19.85,19.86,19.81,19.85,138537.0,18.3804,18.3897,18.3434,18.3804,138537.0
2020-12-11 15:00:00,19.85,19.89,19.83,19.85,140791.0,18.3804,18.4175,18.3619,18.3804,140791.0
2020-12-11 15:10:00,19.84,19.94,19.82,19.92,121208.0,18.3712,18.4638,18.3527,18.4453,121208.0
2020-12-11 15:20:00,19.93,19.94,19.86,19.87,571364.0,18.4545,18.4638,18.3897,18.399,571364.0
2020-12-11 15:30:00,19.86,19.9,19.81,19.82,423785.0,18.3897,18.4267,18.3434,18.3527,423785.0
2020-12-11 15:40:00,19.82,19.87,19.79,19.86,356172.0,18.3527,18.399,18.3249,18.3897,356172.0
2020-12-11 15:50:00,19.85,19.89,19.8,19.83,667940.0,18.3804,18.4175,18.3341,18.3619,667940.0
2020-12-14 09:30:00,20.13,20.24,19.85,19.96,587920.0,18.6397,18.7416,18.3804,18.4823,587920.0
2020-12-14 09:40:00,19.96,20.0,19.78,19.83,278248.0,18.4823,18.5193,18.3156,18.3619,278248.0
2020-12-14 09:50:00,19.84,19.89,19.64,19.64,278262.0,18.3712,18.4175,18.186,18.186,278262.0
2020-12-14 10:00:00,19.66,19.78,19.61,19.77,274245.0,18.2045,18.3156,18.1582,18.3064,274245.0
2020-12-14 10:10:00,19.77,19.81,19.61,19.61,197034.0,18.3064,18.3434,18.1582,18.1582,197034.0
2020-12-14 10:20:00,19.61,19.62,19.47,19.52,274064.0,18.1582,18.1675,18.0286,18.0749,274064.0
2020-12-14 10:30:00,19.54,19.6,19.44,19.49,168976.0,18.0934,18.149,18.0008,18.0471,168976.0
2020-12-14 10:40:00,19.49,19.51,19.27,19.28,265365.0,18.0471,18.0656,17.8434,17.8526,265365.0
2020-12-14 10:50:00,19.28,19.31,19.16,19.2,278571.0,17.8526,17.8804,17.7415,17.7786,278571.0
2020-12-14 11:00:00,19.2,19.26,19.14,19.21,224698.0,17.7786,17.8341,17.723,17.7878,224698.0
2020-12-14 11:10:00,19.19,19.38,19.18,19.37,184538.0,17.7693,17.9452,17.76,17.936,184538.0
2020-12-14 11:20:00,19.38,19.39,19.22,19.23,189543.0,17.9452,17.9545,17.7971,17.8063,189543.0
2020-12-14 11:30:00,19.24,19.38,19.24,19.28,178740.0,17.8156,17.9452,17.8156,17.8526,178740.0
2020-12-14 11:40:00,19.27,19.3,19.19,19.3,226029.0,17.8434,17.8712,17.7693,17.8712,226029.0
2020-12-14 11:50:00,19.3,19.33,19.26,19.27,114069.0,17.8712,17.8989,17.8341,17.8434,114069.0
2020-12-14 12:00:00,19.27,19.38,19.24,19.3,213473.0,17.8434,17.9452,17.8156,17.8712,213473.0
2020-12-14 12:10:00,19.3,19.37,19.29,19.31,150465.0,17.8712,17.936,17.8619,17.8804,150465.0
2020-12-14 12:20:00,19.31,19.34,19.23,19.32,173294.0,17.8804,17.9082,17.8063,17.8897,173294.0
2020-12-14 12:30:00,19.32,19.33,19.18,19.26,96219.0,17.8897,17.8989,17.76,17.8341,96219.0
2020-12-14 12:40:00,19.26,19.26,19.11,19.14,216871.0,17.8341,17.8341,17.6952,17.723,216871.0
2020-12-14 12:50:00,19.12,19.26,19.12,19.22,75811.0,17.7045,17.8341,17.7045,17.7971,75811.0
2020-12-14 13:00:00,19.22,19.28,19.17,19.2,196087.0,17.7971,17.8526,17.7508,17.7786,196087.0
2020-12-14 13:10:00,19.2,19.22,19.09,19.19,80422.0,17.7786,17.7971,17.6767,17.7693,80422.0
2020-12-14 13:20:00,19.19,19.2,19.05,19.15,511716.0,17.7693,17.7786,17.6397,17.7323,511716.0
2020-12-14 13:30:00,19.15,19.28,19.15,19.27,113385.0,17.7323,17.8526,17.7323,17.8434,113385.0
2020-12-14 13:40:00,19.26,19.27,19.12,19.14,101320.0,17.8341,17.8434,17.7045,17.723,101320.0
2020-12-14 13:50:00,19.14,19.16,19.08,19.11,101061.0,17.723,17.7415,17.6675,17.6952,101061.0
2020-12-14 14:00:00,19.11,19.14,19.08,19.09,103752.0,17.6952,17.723,17.6675,17.6767,103752.0
2020-12-14 14:10:00,19.09,19.11,19.03,19.09,95966.0,17.6767,17.6952,17.6212,17.6767,95966.0
2020-12-14 14:20:00,19.1,19.17,19.07,19.16,120208.0,17.686,17.7508,17.6582,17.7415,120208.0
2020-12-14 14:30:00,19.16,19.18,19.06,19.11,163800.0,17.7415,17.76,17.6489,17.6952,163800.0
2020-12-14 14:40:00,19.11,19.19,18.97,19.04,514203.0,17.6952,17.7693,17.5656,17.6304,514203.0
2020-12-14 14:50:00,19.04,19.09,19.03,19.07,283977.0,17.6304,17.6767,17.6212,17.6582,283977.0
2020-12-14 15:00:00,19.07,19.07,18.97,18.98,194378.0,17.6582,17.6582,17.5656,17.5749,194378.0
2020-12-14 15:10:00,18.98,19.0,18.95,18.96,193494.0,17.5749,17.5934,17.5471,17.5563,193494.0
2020-12-14 15:20:00,18.96,19.07,18.93,19.05,440711.0,17.5563,17.6582,17.5286,17.6397,440711.0
2020-12-14 15:30:00,19.04,19.05,18.83,18.88,460381.0,17.6304,17.6397,17.436,17.4823,460381.0
2020-12-14 15:40:00,18.88,19.01,18.87,18.98,401932.0,17.4823,17.6026,17.473,17.5749,401932.0
2020-12-14 15:50:00,18.99,19.06,18.94,18.95,816350.0,17.5841,17.6489,17.5378,17.5471,816350.0
2020-12-15 09:30:00,19.35,19.6,19.31,19.48,764674.0,17.9175,18.149,17.8804,18.0378,764674.0
2020-12-15 09:40:00,19.48,19.66,19.26,19.27,684881.0,18.0378,18.2045,17.8341,17.8434,684881.0
2020-12-15 09:50:00,19.27,19.4,19.25,19.26,532771.0,17.8434,17.9638,17.8249,17.8341,532771.0
2020-12-15 10:00:00,19.26,19.56,19.24,19.5,369745.0,17.8341,18.1119,17.8156,18.0564,369745.0
2020-12-15 10:10:00,19.5,19.52,19.41,19.45,231139.0,18.0564,18.0749,17.973,18.0101,231139.0
2020-12-15 10:20:00,19.43,19.5,19.32,19.5,273415.0,17.9915,18.0564,17.8897,18.0564,273415.0
2020-12-15 10:30:00,19.5,19.58,19.44,19.48,277467.0,18.0564,18.1304,18.0008,18.0378,277467.0
2020-12-15 10:40:00,19.47,19.66,19.43,19.63,500111.0,18.0286,18.2045,17.9915,18.1767,500111.0
2020-12-15 10:50:00,19.63,19.86,19.62,19.85,370081.0,18.1767,18.3897,18.1675,18.3804,370081.0
2020-12-15 11:00:00,19.85,19.88,19.76,19.85,579899.0,18.3804,18.4082,18.2971,18.3804,579899.0
2020-12-15 11:10:00,19.85,19.96,19.82,19.85,247991.0,18.3804,18.4823,18.3527,18.3804,247991.0
2020-12-15 11:20:00,19.85,20.0,19.83,19.95,194530.0,18.3804,18.5193,18.3619,18.473,194530.0
2020-12-15 11:30:00,19.95,19.98,19.9,19.94,167327.0,18.473,18.5008,18.4267,18.4638,167327.0
2020-12-15 11:40:00,19.94,20.0,19.92,19.97,193462.0,18.4638,18.5193,18.4453,18.4916,193462.0
2020-12-15 11:50:00,19.97,20.05,19.87,19.91,495474.0,18.4916,18.5656,18.399,18.436,495474.0
2020-12-15 12:00:00,19.9,19.97,19.86,19.87,183489.0,18.4267,18.4916,18.3897,18.399,183489.0
2020-12-15 12:10:00,19.87,19.91,19.86,19.89,164649.0,18.399,18.436,18.3897,18.4175,164649.0
2020-12-15 12:20:00,19.89,19.93,19.84,19.88,171579.0,18.4175,18.4545,18.3712,18.4082,171579.0
2020-12-15 12:30:00,19.88,20.0,19.86,19.98,204045.0,18.4082,18.5193,18.3897,18.5008,204045.0
2020-12-15 12:40:00,19.98,20.07,19.96,20.0,252545.0,18.5008,18.5842,18.4823,18.5193,252545.0
2020-12-15 12:50:00,20.0,20.08,19.98,20.07,156892.0,18.5193,18.5934,18.5008,18.5842,156892.0
2020-12-15 13:00:00,20.06,20.09,20.02,20.05,166210.0,18.5749,18.6027,18.5379,18.5656,166210.0
2020-12-15 13:10:00,20.05,20.1,19.99,20.01,145639.0,18.5656,18.6119,18.5101,18.5286,145639.0
2020-12-15 13:20:00,20.02,20.02,19.97,19.98,144053.0,18.5379,18.5379,18.4916,18.5008,144053.0
2020-12-15 13:30:00,19.98,20.04,19.94,20.0,181425.0,18.5008,18.5564,18.4638,18.5193,181425.0
2020-12-15 13:40:00,20.0,20.09,19.98,20.07,401539.0,18.5193,18.6027,18.5008,18.5842,401539.0
2020-12-15 13:50:00,20.07,20.15,20.07,20.12,335222.0,18.5842,18.6582,18.5842,18.6305,335222.0
2020-12-15 14:00:00,20.11,20.13,19.9,19.9,310085.0,18.6212,18.6397,18.4267,18.4267,310085.0
2020-12-15 14:10:00,19.9,19.94,19.85,19.92,381424.0,18.4267,18.4638,18.3804,18.4453,381424.0
2020-12-15 14:20:00,19.92,20.07,19.92,20.05,253951.0,18.4453,18.5842,18.4453,18.5656,253951.0
2020-12-15 14:30:00,20.05,20.14,20.01,20.06,589609.0,18.5656,18.649,18.5286,18.5749,589609.0
2020-12-15 14:40:00,20.06,20.1,20.02,20.05,238506.0,18.5749,18.6119,18.5379,18.5656,238506.0
2020-12-15 14:50:00,20.05,20.08,19.99,20.05,235683.0,18.5656,18.5934,18.5101,18.5656,235683.0
2020-12-15 15:00:00,20.05,20.09,19.98,20.02,204183.0,18.5656,18.6027,18.5008,18.5379,204183.0
2020-12-15 15:10:00,20.03,20.07,20.03,20.05,191284.0,18.5471,18.5842,18.5471,18.5656,191284.0
2020-12-15 15:20:00,20.04,20.04,19.96,19.99,193369.0,18.5564,18.5564,18.4823,18.5101,193369.0
2020-12-15 15:30:00,20.0,20.0,19.87,19.89,346768.0,18.5193,18.5193,18.399,18.4175,346768.0
2020-12-15 15:40:00,19.9,20.0,19.88,20.0,322436.0,18.4267,18.5193,18.4082,18.5193,322436.0
2020-12-15 15:50:00,20.0,20.07,19.95,20.07,1216200.0,18.5193,18.5842,18.473,18.5842,1216200.0
2020-12-16 09:30:00,20.01,20.04,19.87,20.03,408832.0,18.5286,18.5564,18.399,18.5471,408832.0
2020-12-16 09:40:00,20.02,20.09,19.93,19.96,248816.0,18.5379,18.6027,18.4545,18.4823,248816.0
2020-12-16 09:50:00,19.95,20.15,19.95,20.12,230114.0,18.473,18.6582,18.473,18.6305,230114.0
2020-12-16 10:00:00,20.12,20.14,20.03,20.03,218237.0,18.6305,18.649,18.5471,18.5471,218237.0
2020-12-16 10:10:00,20.04,20.1,20.0,20.09,395028.0,18.5564,18.6119,18.5193,18.6027,395028.0
2020-12-16 10:20:00,20.09,20.11,20.02,20.07,351196.0,18.6027,18.6212,18.5379,18.5842,351196.0
2020-12-16 10:30:00,20.08,20.22,20.0,20.05,493330.0,18.5934,18.7231,18.5193,18.5656,493330.0
2020-12-16 10:40:00,20.05,20.1,20.04,20.1,296863.0,18.5656,18.6119,18.5564,18.6119,296863.0
2020-12-16 10:50:00,20.09,20.15,20.07,20.15,153151.0,18.6027,18.6582,18.5842,18.6582,153151.0
2020-12-16 11:00:00,20.16,20.19,20.08,20.18,162302.0,18.6675,18.6953,18.5934,18.686,162302.0
2020-12-16 11:10:00,20.18,20.24,20.17,20.2,209704.0,18.686,18.7416,18.6768,18.7045,209704.0
2020-12-16 11:20:00,20.2,20.36,20.13,20.35,275435.0,18.7045,18.8527,18.6397,18.8434,275435.0
2020-12-16 11:30:00,20.34,20.36,20.26,20.32,190666.0,18.8342,18.8527,18.7601,18.8157,190666.0
2020-12-16 11:40:00,20.31,20.37,20.27,20.35,221470.0,18.8064,18.8619,18.7694,18.8434,221470.0
2020-12-16 11:50:00,20.35,20.42,20.31,20.42,228192.0,18.8434,18.9082,18.8064,18.9082,228192.0
2020-12-16 12:00:00,20.42,20.45,20.34,20.38,116547.0,18.9082,18.936,18.8342,18.8712,116547.0
2020-12-16 12:10:00,20.38,20.4,20.32,20.39,170643.0,18.8712,18.8897,18.8157,18.8805,170643.0
2020-12-16 12:20:00,20.38,20.5,20.38,20.48,218551.0,18.8712,18.9823,18.8712,18.9638,218551.0
2020-12-16 12:30:00,20.49,20.54,20.47,20.47,216442.0,18.9731,19.0194,18.9545,18.9545,216442.0
2020-12-16 12:40:00,20.48,20.51,20.41,20.41,198417.0,18.9638,18.9916,18.899,18.899,198417.0
2020-12-16 12:50:00,20.41,20.45,20.38,20.42,115103.0,18.899,18.936,18.8712,18.9082,115103.0
2020-12-16 13:00:00,20.42,20.45,20.36,20.4,158399.0,18.9082,18.936,18.8527,18.8897,158399.0
2020-12-16 13:10:00,20.4,20.41,20.33,20.41,162957.0,18.8897,18.899,18.8249,18.899,162957.0
2020-12-16 13:20:00,20.41,20.42,20.28,20.3,182286.0,18.899,18.9082,18.7786,18.7971,182286.0
2020-12-16 13:30:00,20.31,20.34,20.27,20.32,92561.0,18.8064,18.8342,18.7694,18.8157,92561.0
2020-12-16 13:40:00,20.32,20.38,20.3,20.35,116318.0,18.8157,18.8712,18.7971,18.8434,116318.0
2020-12-16 13:50:00,20.34,20.36,20.27,20.29,157489.0,18.8342,18.8527,18.7694,18.7879,157489.0
2020-12-16 14:00:00,20.29,20.38,20.22,20.27,166488.0,18.7879,18.8712,18.7231,18.7694,166488.0
2020-12-16 14:10:00,20.27,20.29,20.21,20.23,327895.0,18.7694,18.7879,18.7138,18.7323,327895.0
2020-12-16 14:20:00,20.23,20.28,20.22,20.23,258897.0,18.7323,18.7786,18.7231,18.7323,258897.0
2020-12-16 14:30:00,20.23,20.32,20.21,20.32,400862.0,18.7323,18.8157,18.7138,18.8157,400862.0
2020-12-16 14:40:00,20.32,20.32,20.24,20.26,270252.0,18.8157,18.8157,18.7416,18.7601,270252.0
2020-12-16 14:50:00,20.26,20.32,20.26,20.32,170887.0,18.7601,18.8157,18.7601,18.8157,170887.0
2020-12-16 15:00:00,20.32,20.32,20.19,20.21,247152.0,18.8157,18.8157,18.6953,18.7138,247152.0
2020-12-16 15:10:00,20.21,20.37,20.21,20.33,248887.0,18.7138,18.8619,18.7138,18.8249,248887.0
2020-12-16 15:20:00,20.34,20.36,20.26,20.27,167307.0,18.8342,18.8527,18.7601,18.7694,167307.0
2020-12-16 15:30:00,20.27,20.35,20.2,20.25,608238.0,18.7694,18.8434,18.7045,18.7508,608238.0
2020-12-16 15:40:00,20.25,20.29,20.23,20.28,706986.0,18.7508,18.7879,18.7323,18.7786,706986.0
2020-12-16 15:50:00,20.27,20.29,20.13,20.13,1396695.0,18.7694,18.7879,18.6397,18.6397,1396695.0
2020-12-17 09:30:00,20.34,20.5,20.07,20.09,516481.0,18.8342,18.9823,18.5842,18.6027,516481.0
2020-12-17 09:40:00,20.09,20.13,19.94,20.03,333551.0,18.6027,18.6397,18.4638,18.5471,333551.0
2020-12-17 09:50:00,20.03,20.08,19.88,19.96,246202.0,18.5471,18.5934,18.4082,18.4823,246202.0
2020-12-17 10:00:00,19.96,20.03,19.9,19.98,203043.0,18.4823,18.5471,18.4267,18.5008,203043.0
2020-12-17 10:10:00,19.97,20.01,19.91,19.98,184800.0,18.4916,18.5286,18.436,18.5008,184800.0
2020-12-17 10:20:00,19.98,20.08,19.92,20.05,143992.0,18.5008,18.5934,18.4453,18.5656,143992.0
2020-12-17 10:30:00,20.05,20.07,19.87,19.91,146576.0,18.5656,18.5842,18.399,18.436,146576.0
2020-12-17 10:40:00,19.91,19.97,19.78,19.96,214322.0,18.436,18.4916,18.3156,18.4823,214322.0
2020-12-17 10:50:00,19.97,19.99,19.86,19.99,167733.0,18.4916,18.5101,18.3897,18.5101,167733.0
2020-12-17 11:00:00,19.98,20.02,19.91,19.97,151063.0,18.5008,18.5379,18.436,18.4916,151063.0
2020-12-17 11:10:00,19.97,20.08,19.97,20.03,137706.0,18.4916,18.5934,18.4916,18.5471,137706.0
2020-12-17 11:20:00,20.03,20.07,20.01,20.05,121179.0,18.5471,18.5842,18.5286,18.5656,121179.0
2020-12-17 11:30:00,20.05,20.07,19.99,20.04,274051.0,18.5656,18.5842,18.5101,18.5564,274051.0
2020-12-17 11:40:00,20.04,20.07,19.96,20.0,143219.0,18.5564,18.5842,18.4823,18.5193,143219.0
2020-12-17 11:50:00,20.0,20.05,19.94,20.05,141359.0,18.5193,18.5656,18.4638,18.5656,141359.0
2020-12-17 12:00:00,20.04,20.14,20.04,20.07,174323.0,18.5564,18.649,18.5564,18.5842,174323.0
2020-12-17 12:10:00,20.08,20.18,20.08,20.17,97248.0,18.5934,18.686,18.5934,18.6768,97248.0
2020-12-17 12:20:00,20.17,20.2,20.15,20.16,119271.0,18.6768,18.7045,18.6582,18.6675,119271.0
2020-12-17 12:30:00,20.16,20.24,20.16,20.23,146649.0,18.6675,18.7416,18.6675,18.7323,146649.0
2020-12-17 12:40:00,20.23,20.24,20.14,20.16,119571.0,18.7323,18.7416,18.649,18.6675,119571.0
2020-12-17 12:50:00,20.16,20.25,20.12,20.24,112998.0,18.6675,18.7508,18.6305,18.7416,112998.0
2020-12-17 13:00:00,20.24,20.26,20.18,20.2,143363.0,18.7416,18.7601,18.686,18.7045,143363.0
2020-12-17 13:10:00,20.2,20.2,20.14,20.15,60901.0,18.7045,18.7045,18.649,18.6582,60901.0
2020-12-17 13:20:00,20.15,20.25,20.15,20.21,260658.0,18.6582,18.7508,18.6582,18.7138,260658.0
2020-12-17 13:30:00,20.21,20.25,20.19,20.22,76526.0,18.7138,18.7508,18.6953,18.7231,76526.0
2020-12-17 13:40:00,20.22,20.23,20.1,20.11,103250.0,18.7231,18.7323,18.6119,18.6212,103250.0
2020-12-17 13:50:00,20.11,20.12,20.06,20.12,112380.0,18.6212,18.6305,18.5749,18.6305,112380.0
2020-12-17 14:00:00,20.12,20.15,20.08,20.12,136185.0,18.6305,18.6582,18.5934,18.6305,136185.0
2020-12-17 14:10:00,20.12,20.12,20.07,20.1,105802.0,18.6305,18.6305,18.5842,18.6119,105802.0
2020-12-17 14:20:00,20.1,20.14,20.08,20.13,166146.0,18.6119,18.649,18.5934,18.6397,166146.0
2020-12-17 14:30:00,20.13,20.17,20.12,20.17,82320.0,18.6397,18.6768,18.6305,18.6768,82320.0
2020-12-17 14:40:00,20.16,20.21,20.14,20.14,115459.0,18.6675,18.7138,18.649,18.649,115459.0
2020-12-17 14:50:00,20.14,20.17,20.12,20.14,127099.0,18.649,18.6768,18.6305,18.649,127099.0
2020-12-17 15:00:00,20.14,20.18,20.11,20.11,119093.0,18.649,18.686,18.6212,18.6212,119093.0
2020-12-17 15:10:00,20.11,20.18,20.1,20.14,102239.0,18.6212,18.686,18.6119,18.649,102239.0
2020-12-17 15:20:00,20.14,20.15,20.09,20.1,276051.0,18.649,18.6582,18.6027,18.6119,276051.0
2020-12-17 15:30:00,20.1,20.1,19.97,20.05,342960.0,18.6119,18.6119,18.4916,18.5656,342960.0
2020-12-17 15:40:00,20.05,20.08,20.03,20.04,263363.0,18.5656,18.5934,18.5471,18.5564,263363.0
2020-12-17 15:50:00,20.04,20.1,20.02,20.09,747067.0,18.5564,18.6119,18.5379,18.6027,747067.0
2020-12-18 09:30:00,20.0,20.29,19.93,20.12,1580635.0,18.5193,18.7879,18.4545,18.6305,1580635.0
2020-12-18 09:40:00,20.12,20.12,19.89,19.95,297466.0,18.6305,18.6305,18.4175,18.473,297466.0
2020-12-18 09:50:00,19.96,19.98,19.86,19.87,201835.0,18.4823,18.5008,18.3897,18.399,201835.0
2020-12-18 10:00:00,19.88,20.0,19.79,20.0,336985.0,18.4082,18.5193,18.3249,18.5193,336985.0
2020-12-18 10:10:00,20.0,20.06,19.95,19.99,163987.0,18.5193,18.5749,18.473,18.5101,163987.0
2020-12-18 10:20:00,19.98,19.98,19.85,19.9,159517.0,18.5008,18.5008,18.3804,18.4267,159517.0
2020-12-18 10:30:00,19.9,20.01,19.87,19.91,116131.0,18.4267,18.5286,18.399,18.436,116131.0
2020-12-18 10:40:00,19.9,19.92,19.81,19.83,115826.0,18.4267,18.4453,18.3434,18.3619,115826.0
2020-12-18 10:50:00,19.82,19.88,19.8,19.82,108051.0,18.3527,18.4082,18.3341,18.3527,108051.0
2020-12-18 11:00:00,19.82,19.92,19.78,19.92,313066.0,18.3527,18.4453,18.3156,18.4453,313066.0
2020-12-18 11:10:00,19.92,19.97,19.72,19.86,236206.0,18.4453,18.4916,18.2601,18.3897,236206.0
2020-12-18 11:20:00,19.86,19.95,19.84,19.85,137710.0,18.3897,18.473,18.3712,18.3804,137710.0
2020-12-18 11:30:00,19.85,19.89,19.8,19.87,222676.0,18.3804,18.4175,18.3341,18.399,222676.0
2020-12-18 11:40:00,19.87,19.9,19.82,19.89,68220.0,18.399,18.4267,18.3527,18.4175,68220.0
2020-12-18 11:50:00,19.89,19.95,19.88,19.92,109990.0,18.4175,18.473,18.4082,18.4453,109990.0
2020-12-18 12:00:00,19.92,19.99,19.9,19.99,105974.0,18.4453,18.5101,18.4267,18.5101,105974.0
2020-12-18 12:10:00,19.98,20.02,19.96,19.99,174309.0,18.5008,18.5379,18.4823,18.5101,174309.0
2020-12-18 12:20:00,19.99,20.01,19.96,20.01,57759.0,18.5101,18.5286,18.4823,18.5286,57759.0
2020-12-18 12:30:00,20.01,20.05,19.97,20.05,72985.0,18.5286,18.5656,18.4916,18.5656,72985.0
2020-12-18 12:40:00,20.05,20.09,20.02,20.06,77790.0,18.5656,18.6027,18.5379,18.5749,77790.0
2020-12-18 12:50:00,20.06,20.07,19.96,19.96,79217.0,18.5749,18.5842,18.4823,18.4823,79217.0
2020-12-18 13:00:00,19.96,19.99,19.94,19.98,82519.0,18.4823,18.5101,18.4638,18.5008,82519.0
2020-12-18 13:10:00,19.97,20.0,19.9,19.92,113884.0,18.4916,18.5193,18.4267,18.4453,113884.0
2020-12-18 13:20:00,19.9,19.91,19.84,19.86,129652.0,18.4267,18.436,18.3712,18.3897,129652.0
2020-12-18 13:30:00,19.85,19.85,19.78,19.79,105188.0,18.3804,18.3804,18.3156,18.3249,105188.0
2020-12-18 13:40:00,19.79,19.86,19.76,19.81,115216.0,18.3249,18.3897,18.2971,18.3434,115216.0
2020-12-18 13:50:00,19.81,19.83,19.78,19.79,118943.0,18.3434,18.3619,18.3156,18.3249,118943.0
2020-12-18 14:00:00,19.79,19.8,19.71,19.77,166517.0,18.3249,18.3341,18.2508,18.3064,166517.0
2020-12-18 14:10:00,19.77,19.81,19.74,19.8,131974.0,18.3064,18.3434,18.2786,18.3341,131974.0
2020-12-18 14:20:00,19.8,19.83,19.73,19.78,167078.0,18.3341,18.3619,18.2693,18.3156,167078.0
2020-12-18 14:30:00,19.78,19.79,19.72,19.73,157427.0,18.3156,18.3249,18.2601,18.2693,157427.0
2020-12-18 14:40:00,19.73,19.78,19.67,19.75,223593.0,18.2693,18.3156,18.2138,18.2878,223593.0
2020-12-18 14:50:00,19.75,19.82,19.73,19.78,339788.0,18.2878,18.3527,18.2693,18.3156,339788.0
2020-12-18 15:00:00,19.78,19.88,19.75,19.84,253786.0,18.3156,18.4082,18.2878,18.3712,253786.0
2020-12-18 15:10:00,19.83,19.86,19.75,19.77,204047.0,18.3619,18.3897,18.2878,18.3064,204047.0
2020-12-18 15:20:00,19.77,19.78,19.64,19.64,324818.0,18.3064,18.3156,18.186,18.186,324818.0
2020-12-18 15:30:00,19.64,19.66,19.56,19.6,321547.0,18.186,18.2045,18.1119,18.149,321547.0
2020-12-18 15:40:00,19.6,19.7,19.57,19.64,527385.0,18.149,18.2416,18.1212,18.186,527385.0
2020-12-18 15:50:00,19.63,19.73,19.58,19.67,1867561.0,18.1767,18.2693,18.1304,18.2138,1867561.0
2020-12-21 09:30:00,18.82,19.03,18.58,18.95,892928.0,17.4267,17.6212,17.2045,17.5471,892928.0
2020-12-21 09:40:00,18.94,19.17,18.93,19.16,553875.0,17.5378,17.7508,17.5286,17.7415,553875.0
2020-12-21 09:50:00,19.16,19.28,19.15,19.17,323651.0,17.7415,17.8526,17.7323,17.7508,323651.0
2020-12-21 10:00:00,19.18,19.25,19.02,19.13,363858.0,17.76,17.8249,17.6119,17.7137,363858.0
2020-12-21 10:10:00,19.13,19.34,19.1,19.23,424447.0,17.7137,17.9082,17.686,17.8063,424447.0
2020-12-21 10:20:00,19.23,19.36,19.17,19.3,284239.0,17.8063,17.9267,17.7508,17.8712,284239.0
2020-12-21 10:30:00,19.3,19.5,19.28,19.44,252032.0,17.8712,18.0564,17.8526,18.0008,252032.0
2020-12-21 10:40:00,19.43,19.51,19.39,19.48,145643.0,17.9915,18.0656,17.9545,18.0378,145643.0
2020-12-21 10:50:00,19.49,19.51,19.41,19.42,118894.0,18.0471,18.0656,17.973,17.9823,118894.0
2020-12-21 11:00:00,19.42,19.47,19.4,19.45,67193.0,17.9823,18.0286,17.9638,18.0101,67193.0
2020-12-21 11:10:00,19.46,19.52,19.34,19.36,138819.0,18.0193,18.0749,17.9082,17.9267,138819.0
2020-12-21 11:20:00,19.36,19.45,19.36,19.38,205447.0,17.9267,18.0101,17.9267,17.9452,205447.0
2020-12-21 11:30:00,19.38,19.42,19.3,19.31,145380.0,17.9452,17.9823,17.8712,17.8804,145380.0
2020-12-21 11:40:00,19.32,19.36,19.28,19.28,97040.0,17.8897,17.9267,17.8526,17.8526,97040.0
2020-12-21 11:50:00,19.29,19.32,19.26,19.28,102285.0,17.8619,17.8897,17.8341,17.8526,102285.0
2020-12-21 12:00:00,19.28,19.32,19.24,19.28,98279.0,17.8526,17.8897,17.8156,17.8526,98279.0
2020-12-21 12:10:00,19.28,19.28,19.2,19.2,76790.0,17.8526,17.8526,17.7786,17.7786,76790.0
2020-12-21 12:20:00,19.21,19.27,19.21,19.27,51853.0,17.7878,17.8434,17.7878,17.8434,51853.0
2020-12-21 12:30:00,19.27,19.34,19.27,19.29,64550.0,17.8434,17.9082,17.8434,17.8619,64550.0
2020-12-21 12:40:00,19.29,19.35,19.23,19.35,79586.0,17.8619,17.9175,17.8063,17.9175,79586.0
2020-12-21 12:50:00,19.35,19.39,19.34,19.34,86422.0,17.9175,17.9545,17.9082,17.9082,86422.0
2020-12-21 13:00:00,19.35,19.43,19.32,19.39,86048.0,17.9175,17.9915,17.8897,17.9545,86048.0
2020-12-21 13:10:00,19.39,19.47,19.38,19.43,56469.0,17.9545,18.0286,17.9452,17.9915,56469.0
2020-12-21 13:20:00,19.43,19.43,19.35,19.39,121384.0,17.9915,17.9915,17.9175,17.9545,121384.0
2020-12-21 13:30:00,19.39,19.44,19.38,19.42,70904.0,17.9545,18.0008,17.9452,17.9823,70904.0
2020-12-21 13:40:00,19.42,19.49,19.42,19.45,74178.0,17.9823,18.0471,17.9823,18.0101,74178.0
2020-12-21 13:50:00,19.45,19.47,19.42,19.43,51851.0,18.0101,18.0286,17.9823,17.9915,51851.0
2020-12-21 14:00:00,19.43,19.43,19.38,19.43,40331.0,17.9915,17.9915,17.9452,17.9915,40331.0
2020-12-21 14:10:00,19.43,19.52,19.41,19.5,78902.0,17.9915,18.0749,17.973,18.0564,78902.0
2020-12-21 14:20:00,19.49,19.6,19.49,19.56,83372.0,18.0471,18.149,18.0471,18.1119,83372.0
2020-12-21 14:30:00,19.56,19.59,19.54,19.58,111404.0,18.1119,18.1397,18.0934,18.1304,111404.0
2020-12-21 14:40:00,19.58,19.59,19.46,19.46,147627.0,18.1304,18.1397,18.0193,18.0193,147627.0
2020-12-21 14:50:00,19.46,19.51,19.42,19.43,69737.0,18.0193,18.0656,17.9823,17.9915,69737.0
2020-12-21 15:00:00,19.44,19.47,19.4,19.41,50021.0,18.0008,18.0286,17.9638,17.973,50021.0
2020-12-21 15:10:00,19.41,19.48,19.39,19.48,87363.0,17.973,18.0378,17.9545,18.0378,87363.0
2020-12-21 15:20:00,19.49,19.51,19.4,19.43,167907.0,18.0471,18.0656,17.9638,17.9915,167907.0
2020-12-21 15:30:00,19.42,19.43,19.32,19.38,214484.0,17.9823,17.9915,17.8897,17.9452,214484.0
2020-12-21 15:40:00,19.39,19.42,19.3,19.34,173068.0,17.9545,17.9823,17.8712,17.9082,173068.0
2020-12-21 15:50:00,19.34,19.38,19.28,19.36,436243.0,17.9082,17.9452,17.8526,17.9267,436243.0
2020-12-22 09:30:00,19.36,19.49,19.31,19.44,365077.0,17.9267,18.0471,17.8804,18.0008,365077.0
2020-12-22 09:40:00,19.44,19.48,19.39,19.41,179806.0,18.0008,18.0378,17.9545,17.973,179806.0
2020-12-22 09:50:00,19.4,19.43,19.31,19.34,184294.0,17.9638,17.9915,17.8804,17.9082,184294.0
2020-12-22 10:00:00,19.34,19.52,19.31,19.51,189660.0,17.9082,18.0749,17.8804,18.0656,189660.0
2020-12-22 10:10:00,19.51,19.53,19.37,19.47,161630.0,18.0656,18.0841,17.936,18.0286,161630.0
2020-12-22 10:20:00,19.47,19.52,19.44,19.48,194433.0,18.0286,18.0749,18.0008,18.0378,194433.0
2020-12-22 10:30:00,19.49,19.5,19.4,19.42,128650.0,18.0471,18.0564,17.9638,17.9823,128650.0
2020-12-22 10:40:00,19.44,19.47,19.4,19.41,122102.0,18.0008,18.0286,17.9638,17.973,122102.0
2020-12-22 10:50:00,19.42,19.44,19.32,19.35,124140.0,17.9823,18.0008,17.8897,17.9175,124140.0
2020-12-22 11:00:00,19.36,19.4,19.31,19.32,109347.0,17.9267,17.9638,17.8804,17.8897,109347.0
2020-12-22 11:10:00,19.31,19.35,19.3,19.31,119436.0,17.8804,17.9175,17.8712,17.8804,119436.0
2020-12-22 11:20:00,19.3,19.35,19.27,19.33,154324.0,17.8712,17.9175,17.8434,17.8989,154324.0
2020-12-22 11:30:00,19.34,19.39,19.3,19.3,92067.0,17.9082,17.9545,17.8712,17.8712,92067.0
2020-12-22 11:40:00,19.32,19.43,19.29,19.42,71844.0,17.8897,17.9915,17.8619,17.9823,71844.0
2020-12-22 11:50:00,19.42,19.43,19.36,19.37,58759.0,17.9823,17.9915,17.9267,17.936,58759.0
2020-12-22 12:00:00,19.36,19.38,19.32,19.34,64997.0,17.9267,17.9452,17.8897,17.9082,64997.0
2020-12-22 12:10:00,19.34,19.38,19.32,19.37,56668.0,17.9082,17.9452,17.8897,17.936,56668.0
2020-12-22 12:20:00,19.37,19.37,19.28,19.29,54431.0,17.936,17.936,17.8526,17.8619,54431.0
2020-12-22 12:30:00,19.29,19.36,19.26,19.35,48950.0,17.8619,17.9267,17.8341,17.9175,48950.0
2020-12-22 12:40:00,19.35,19.43,19.35,19.42,77423.0,17.9175,17.9915,17.9175,17.9823,77423.0
2020-12-22 12:50:00,19.42,19.47,19.41,19.46,83642.0,17.9823,18.0286,17.973,18.0193,83642.0
2020-12-22 13:00:00,19.46,19.46,19.38,19.41,95372.0,18.0193,18.0193,17.9452,17.973,95372.0
2020-12-22 13:10:00,19.4,19.42,19.34,19.37,55067.0,17.9638,17.9823,17.9082,17.936,55067.0
2020-12-22 13:20:00,19.38,19.39,19.32,19.35,42872.0,17.9452,17.9545,17.8897,17.9175,42872.0
2020-12-22 13:30:00,19.35,19.39,19.33,19.36,37894.0,17.9175,17.9545,17.8989,17.9267,37894.0
2020-12-22 13:40:00,19.36,19.39,19.3,19.32,128584.0,17.9267,17.9545,17.8712,17.8897,128584.0
2020-12-22 13:50:00,19.32,19.37,19.3,19.35,68143.0,17.8897,17.936,17.8712,17.9175,68143.0
2020-12-22 14:00:00,19.35,19.35,19.3,19.32,77056.0,17.9175,17.9175,17.8712,17.8897,77056.0
2020-12-22 14:10:00,19.31,19.36,19.3,19.33,91101.0,17.8804,17.9267,17.8712,17.8989,91101.0
2020-12-22 14:20:00,19.32,19.37,19.32,19.34,78674.0,17.8897,17.936,17.8897,17.9082,78674.0
2020-12-22 14:30:00,19.34,19.34,19.26,19.27,97290.0,17.9082,17.9082,17.8341,17.8434,97290.0
2020-12-22 14:40:00,19.26,19.33,19.26,19.29,61722.0,17.8341,17.8989,17.8341,17.8619,61722.0
2020-12-22 14:50:00,19.28,19.31,19.22,19.24,77158.0,17.8526,17.8804,17.7971,17.8156,77158.0
2020-12-22 15:00:00,19.25,19.25,19.18,19.19,147896.0,17.8249,17.8249,17.76,17.7693,147896.0
2020-12-22 15:10:00,19.2,19.2,19.12,19.14,125257.0,17.7786,17.7786,17.7045,17.723,125257.0
2020-12-22 15:20:00,19.14,19.19,19.12,19.14,100073.0,17.723,17.7693,17.7045,17.723,100073.0
2020-12-22 15:30:00,19.14,19.18,19.09,19.11,172330.0,17.723,17.76,17.6767,17.6952,172330.0
2020-12-22 15:40:00,19.1,19.14,19.07,19.12,248683.0,17.686,17.723,17.6582,17.7045,248683.0
2020-12-22 15:50:00,19.12,19.16,19.07,19.11,719745.0,17.7045,17.7415,17.6582,17.6952,719745.0
2020-12-23 09:30:00,19.28,19.47,19.23,19.39,394602.0,17.8526,18.0286,17.8063,17.9545,394602.0
2020-12-23 09:40:00,19.38,19.45,19.3,19.45,215641.0,17.9452,18.0101,17.8712,18.0101,215641.0
2020-12-23 09:50:00,19.45,19.53,19.43,19.47,240014.0,18.0101,18.0841,17.9915,18.0286,240014.0
2020-12-23 10:00:00,19.47,19.6,19.44,19.6,239617.0,18.0286,18.149,18.0008,18.149,239617.0
2020-12-23 10:10:00,19.59,19.65,19.44,19.45,305603.0,18.1397,18.1953,18.0008,18.0101,305603.0
2020-12-23 10:20:00,19.45,19.59,19.43,19.54,270670.0,18.0101,18.1397,17.9915,18.0934,270670.0
2020-12-23 10:30:00,19.53,19.71,19.52,19.7,202985.0,18.0841,18.2508,18.0749,18.2416,202985.0
2020-12-23 10:40:00,19.71,19.8,19.65,19.78,279734.0,18.2508,18.3341,18.1953,18.3156,279734.0
2020-12-23 10:50:00,19.78,19.85,19.72,19.78,255636.0,18.3156,18.3804,18.2601,18.3156,255636.0
2020-12-23 11:00:00,19.77,19.83,19.73,19.8,143952.0,18.3064,18.3619,18.2693,18.3341,143952.0
2020-12-23 11:10:00,19.8,19.96,19.79,19.96,243100.0,18.3341,18.4823,18.3249,18.4823,243100.0
2020-12-23 11:20:00,19.97,19.98,19.85,19.89,160979.0,18.4916,18.5008,18.3804,18.4175,160979.0
2020-12-23 11:30:00,19.89,19.95,19.84,19.84,183938.0,18.4175,18.473,18.3712,18.3712,183938.0
2020-12-23 11:40:00,19.85,19.86,19.78,19.8,93601.0,18.3804,18.3897,18.3156,18.3341,93601.0
2020-12-23 11:50:00,19.8,19.81,19.72,19.73,122820.0,18.3341,18.3434,18.2601,18.2693,122820.0
2020-12-23 12:00:00,19.73,19.74,19.61,19.63,85997.0,18.2693,18.2786,18.1582,18.1767,85997.0
2020-12-23 12:10:00,19.63,19.65,19.59,19.6,76346.0,18.1767,18.1953,18.1397,18.149,76346.0
2020-12-23 12:20:00,19.6,19.6,19.5,19.52,67504.0,18.149,18.149,18.0564,18.0749,67504.0
2020-12-23 12:30:00,19.51,19.52,19.46,19.48,223246.0,18.0656,18.0749,18.0193,18.0378,223246.0
2020-12-23 12:40:00,19.49,19.56,19.48,19.54,325737.0,18.0471,18.1119,18.0378,18.0934,325737.0
2020-12-23 12:50:00,19.54,19.57,19.5,19.5,201065.0,18.0934,18.1212,18.0564,18.0564,201065.0
2020-12-23 13:00:00,19.5,19.53,19.49,19.52,126730.0,18.0564,18.0841,18.0471,18.0749,126730.0
2020-12-23 13:10:00,19.52,19.54,19.5,19.51,134477.0,18.0749,18.0934,18.0564,18.0656,134477.0
2020-12-23 13:20:00,19.5,19.53,19.48,19.53,69627.0,18.0564,18.0841,18.0378,18.0841,69627.0
2020-12-23 13:30:00,19.53,19.53,19.48,19.5,104668.0,18.0841,18.0841,18.0378,18.0564,104668.0
2020-12-23 13:40:00,19.49,19.53,19.49,19.52,115033.0,18.0471,18.0841,18.0471,18.0749,115033.0
2020-12-23 13:50:00,19.52,19.56,19.51,19.55,244579.0,18.0749,18.1119,18.0656,18.1027,244579.0
2020-12-23 14:00:00,19.55,19.58,19.54,19.55,161142.0,18.1027,18.1304,18.0934,18.1027,161142.0
2020-12-23 14:10:00,19.55,19.57,19.52,19.54,120986.0,18.1027,18.1212,18.0749,18.0934,120986.0
2020-12-23 14:20:00,19.54,19.58,19.53,19.54,140205.0,18.0934,18.1304,18.0841,18.0934,140205.0
2020-12-23 14:30:00,19.54,19.56,19.52,19.53,99833.0,18.0934,18.1119,18.0749,18.0841,99833.0
2020-12-23 14:40:00,19.53,19.54,19.51,19.51,257240.0,18.0841,18.0934,18.0656,18.0656,257240.0
2020-12-23 14:50:00,19.51,19.53,19.47,19.5,116723.0,18.0656,18.0841,18.0286,18.0564,116723.0
2020-12-23 15:00:00,19.49,19.5,19.46,19.49,111609.0,18.0471,18.0564,18.0193,18.0471,111609.0
2020-12-23 15:10:00,19.49,19.5,19.46,19.48,110885.0,18.0471,18.0564,18.0193,18.0378,110885.0
2020-12-23 15:20:00,19.48,19.49,19.41,19.46,100958.0,18.0378,18.0471,17.973,18.0193,100958.0
2020-12-23 15:30:00,19.46,19.5,19.44,19.5,359275.0,18.0193,18.0564,18.0008,18.0564,359275.0
2020-12-23 15:40:00,19.49,19.55,19.47,19.49,348811.0,18.0471,18.1027,18.0286,18.0471,348811.0
2020-12-23 15:50:00,19.49,19.5,19.39,19.48,724342.0,18.0471,18.0564,17.9545,18.0378,724342.0
2020-12-24 09:30:00,19.57,19.59,19.19,19.25,288889.0,18.1212,18.1397,17.7693,17.8249,288889.0
2020-12-24 09:40:00,19.25,19.3,19.15,19.21,133755.0,17.8249,17.8712,17.7323,17.7878,133755.0
2020-12-24 09:50:00,19.2,19.3,19.16,19.23,69863.0,17.7786,17.8712,17.7415,17.8063,69863.0
2020-12-24 10:00:00,19.23,19.23,19.14,19.16,253570.0,17.8063,17.8063,17.723,17.7415,253570.0
2020-12-24 10:10:00,19.15,19.28,19.14,19.22,106561.0,17.7323,17.8526,17.723,17.7971,106561.0
2020-12-24 10:20:00,19.23,19.26,19.12,19.16,96392.0,17.8063,17.8341,17.7045,17.7415,96392.0
2020-12-24 10:30:00,19.15,19.15,18.99,19.03,167720.0,17.7323,17.7323,17.5841,17.6212,167720.0
2020-12-24 10:40:00,19.03,19.15,19.03,19.14,137257.0,17.6212,17.7323,17.6212,17.723,137257.0
2020-12-24 10:50:00,19.14,19.27,19.14,19.26,128350.0,17.723,17.8434,17.723,17.8341,128350.0
2020-12-24 11:00:00,19.25,19.26,19.18,19.26,92378.0,17.8249,17.8341,17.76,17.8341,92378.0
2020-12-24 11:10:00,19.25,19.26,19.15,19.15,95662.0,17.8249,17.8341,17.7323,17.7323,95662.0
2020-12-24 11:20:00,19.15,19.21,19.14,19.17,61300.0,17.7323,17.7878,17.723,17.7508,61300.0
2020-12-24 11:30:00,19.17,19.19,19.14,19.14,52594.0,17.7508,17.7693,17.723,17.723,52594.0
2020-12-24 11:40:00,19.14,19.21,19.13,19.2,56830.0,17.723,17.7878,17.7137,17.7786,56830.0
2020-12-24 11:50:00,19.19,19.26,19.18,19.23,77599.0,17.7693,17.8341,17.76,17.8063,77599.0
2020-12-24 12:00:00,19.23,19.27,19.19,19.24,53997.0,17.8063,17.8434,17.7693,17.8156,53997.0
2020-12-24 12:10:00,19.25,19.26,19.17,19.18,49505.0,17.8249,17.8341,17.7508,17.76,49505.0
2020-12-24 12:20:00,19.18,19.21,19.14,19.17,27068.0,17.76,17.7878,17.723,17.7508,27068.0
2020-12-24 12:30:00,19.17,19.2,19.16,19.17,96114.0,17.7508,17.7786,17.7415,17.7508,96114.0
2020-12-24 12:40:00,19.16,19.18,19.12,19.16,138112.0,17.7415,17.76,17.7045,17.7415,138112.0
2020-12-24 12:50:00,19.16,19.22,19.12,19.22,304414.0,17.7415,17.7971,17.7045,17.7971,304414.0
2020-12-28 09:30:00,19.25,19.47,19.22,19.44,363106.0,17.8249,18.0286,17.7971,18.0008,363106.0
2020-12-28 09:40:00,19.45,19.57,19.41,19.55,203866.0,18.0101,18.1212,17.973,18.1027,203866.0
2020-12-28 09:50:00,19.55,19.59,19.46,19.47,250101.0,18.1027,18.1397,18.0193,18.0286,250101.0
2020-12-28 10:00:00,19.47,19.58,19.42,19.42,137173.0,18.0286,18.1304,17.9823,17.9823,137173.0
2020-12-28 10:10:00,19.42,19.55,19.35,19.36,194183.0,17.9823,18.1027,17.9175,17.9267,194183.0
2020-12-28 10:20:00,19.37,19.43,19.34,19.4,192266.0,17.936,17.9915,17.9082,17.9638,192266.0
2020-12-28 10:30:00,19.4,19.4,19.17,19.19,146332.0,17.9638,17.9638,17.7508,17.7693,146332.0
2020-12-28 10:40:00,19.19,19.19,19.1,19.14,133450.0,17.7693,17.7693,17.686,17.723,133450.0
2020-12-28 10:50:00,19.14,19.16,19.01,19.05,144040.0,17.723,17.7415,17.6026,17.6397,144040.0
2020-12-28 11:00:00,19.04,19.08,19.01,19.07,175409.0,17.6304,17.6675,17.6026,17.6582,175409.0
2020-12-28 11:10:00,19.07,19.1,19.02,19.04,139029.0,17.6582,17.686,17.6119,17.6304,139029.0
2020-12-28 11:20:00,19.05,19.14,18.99,19.12,147559.0,17.6397,17.723,17.5841,17.7045,147559.0
2020-12-28 11:30:00,19.11,19.14,19.06,19.08,100279.0,17.6952,17.723,17.6489,17.6675,100279.0
2020-12-28 11:40:00,19.08,19.12,19.06,19.09,138402.0,17.6675,17.7045,17.6489,17.6767,138402.0
2020-12-28 11:50:00,19.09,19.12,19.04,19.11,67030.0,17.6767,17.7045,17.6304,17.6952,67030.0
2020-12-28 12:00:00,19.1,19.16,19.09,19.1,91649.0,17.686,17.7415,17.6767,17.686,91649.0
2020-12-28 12:10:00,19.09,19.1,19.03,19.04,123761.0,17.6767,17.686,17.6212,17.6304,123761.0
2020-12-28 12:20:00,19.04,19.14,19.03,19.09,86019.0,17.6304,17.723,17.6212,17.6767,86019.0
2020-12-28 12:30:00,19.1,19.19,19.1,19.16,93684.0,17.686,17.7693,17.686,17.7415,93684.0
2020-12-28 12:40:00,19.16,19.22,19.16,19.17,67926.0,17.7415,17.7971,17.7415,17.7508,67926.0
2020-12-28 12:50:00,19.17,19.18,19.06,19.09,92317.0,17.7508,17.76,17.6489,17.6767,92317.0
2020-12-28 13:00:00,19.08,19.13,19.07,19.12,81727.0,17.6675,17.7137,17.6582,17.7045,81727.0
2020-12-28 13:10:00,19.11,19.12,19.05,19.07,71832.0,17.6952,17.7045,17.6397,17.6582,71832.0
2020-12-28 13:20:00,19.07,19.08,19.03,19.03,66097.0,17.6582,17.6675,17.6212,17.6212,66097.0
2020-12-28 13:30:00,19.03,19.08,19.0,19.06,96120.0,17.6212,17.6675,17.5934,17.6489,96120.0
2020-12-28 13:40:00,19.06,19.06,18.99,19.03,109284.0,17.6489,17.6489,17.5841,17.6212,109284.0
2020-12-28 13:50:00,19.02,19.02,18.92,18.93,152729.0,17.6119,17.6119,17.5193,17.5286,152729.0
2020-12-28 14:00:00,18.93,18.96,18.9,18.92,132146.0,17.5286,17.5563,17.5008,17.5193,132146.0
2020-12-28 14:10:00,18.92,19.0,18.9,18.98,93383.0,17.5193,17.5934,17.5008,17.5749,93383.0
2020-12-28 14:20:00,18.98,18.99,18.92,18.93,85559.0,17.5749,17.5841,17.5193,17.5286,85559.0
2020-12-28 14:30:00,18.94,18.97,18.92,18.94,74260.0,17.5378,17.5656,17.5193,17.5378,74260.0
2020-12-28 14:40:00,18.93,18.97,18.92,18.93,53195.0,17.5286,17.5656,17.5193,17.5286,53195.0
2020-12-28 14:50:00,18.93,18.94,18.87,18.93,152033.0,17.5286,17.5378,17.473,17.5286,152033.0
2020-12-28 15:00:00,18.92,18.92,18.86,18.87,97298.0,17.5193,17.5193,17.4637,17.473,97298.0
2020-12-28 15:10:00,18.87,18.92,18.86,18.89,77239.0,17.473,17.5193,17.4637,17.4915,77239.0
2020-12-28 15:20:00,18.89,18.94,18.88,18.91,88542.0,17.4915,17.5378,17.4823,17.51,88542.0
2020-12-28 15:30:00,18.91,18.94,18.87,18.88,115849.0,17.51,17.5378,17.473,17.4823,115849.0
2020-12-28 15:40:00,18.88,18.94,18.86,18.89,191639.0,17.4823,17.5378,17.4637,17.4915,191639.0
2020-12-28 15:50:00,18.88,18.93,18.85,18.88,518621.0,17.4823,17.5286,17.4545,17.4823,518621.0
2020-12-29 09:30:00,19.0,19.05,18.66,18.75,677884.0,17.5934,17.6397,17.2785,17.3619,677884.0
2020-12-29 09:40:00,18.75,18.88,18.71,18.83,191608.0,17.3619,17.4823,17.3248,17.436,191608.0
2020-12-29 09:50:00,18.85,18.86,18.63,18.66,244693.0,17.4545,17.4637,17.2508,17.2785,244693.0
2020-12-29 10:00:00,18.66,18.73,18.58,18.65,327981.0,17.2785,17.3434,17.2045,17.2693,327981.0
2020-12-29 10:10:00,18.64,18.64,18.47,18.55,355508.0,17.26,17.26,17.1026,17.1767,355508.0
2020-12-29 10:20:00,18.55,18.68,18.54,18.57,179549.0,17.1767,17.2971,17.1674,17.1952,179549.0
2020-12-29 10:30:00,18.57,18.69,18.52,18.64,282260.0,17.1952,17.3063,17.1489,17.26,282260.0
2020-12-29 10:40:00,18.64,18.75,18.61,18.67,316845.0,17.26,17.3619,17.2322,17.2878,316845.0
2020-12-29 10:50:00,18.66,18.74,18.61,18.73,192720.0,17.2785,17.3526,17.2322,17.3434,192720.0
2020-12-29 11:00:00,18.72,18.77,18.68,18.75,123340.0,17.3341,17.3804,17.2971,17.3619,123340.0
2020-12-29 11:10:00,18.74,18.74,18.65,18.66,117574.0,17.3526,17.3526,17.2693,17.2785,117574.0
2020-12-29 11:20:00,18.66,18.67,18.53,18.54,208065.0,17.2785,17.2878,17.1582,17.1674,208065.0
2020-12-29 11:30:00,18.54,18.64,18.52,18.61,114787.0,17.1674,17.26,17.1489,17.2322,114787.0
2020-12-29 11:40:00,18.6,18.63,18.58,18.6,118405.0,17.223,17.2508,17.2045,17.223,118405.0
2020-12-29 11:50:00,18.61,18.66,18.5,18.53,389182.0,17.2322,17.2785,17.1304,17.1582,389182.0
2020-12-29 12:00:00,18.53,18.66,18.53,18.6,184554.0,17.1582,17.2785,17.1582,17.223,184554.0
2020-12-29 12:10:00,18.6,18.61,18.49,18.51,183706.0,17.223,17.2322,17.1211,17.1397,183706.0
2020-12-29 12:20:00,18.5,18.51,18.42,18.44,268596.0,17.1304,17.1397,17.0563,17.0748,268596.0
2020-12-29 12:30:00,18.44,18.47,18.41,18.41,232879.0,17.0748,17.1026,17.0471,17.0471,232879.0
2020-12-29 12:40:00,18.41,18.44,18.38,18.39,254050.0,17.0471,17.0748,17.0193,17.0285,254050.0
2020-12-29 12:50:00,18.39,18.43,18.34,18.43,180543.0,17.0285,17.0656,16.9822,17.0656,180543.0
2020-12-29 13:00:00,18.42,18.43,18.38,18.43,206108.0,17.0563,17.0656,17.0193,17.0656,206108.0
2020-12-29 13:10:00,18.42,18.44,18.38,18.42,380426.0,17.0563,17.0748,17.0193,17.0563,380426.0
2020-12-29 13:20:00,18.41,18.42,18.33,18.35,238699.0,17.0471,17.0563,16.973,16.9915,238699.0
2020-12-29 13:30:00,18.36,18.48,18.33,18.47,207329.0,17.0008,17.1119,16.973,17.1026,207329.0
2020-12-29 13:40:00,18.48,18.49,18.43,18.45,182755.0,17.1119,17.1211,17.0656,17.0841,182755.0
2020-12-29 13:50:00,18.45,18.48,18.42,18.46,110470.0,17.0841,17.1119,17.0563,17.0934,110470.0
2020-12-29 14:00:00,18.46,18.47,18.39,18.43,80208.0,17.0934,17.1026,17.0285,17.0656,80208.0
2020-12-29 14:10:00,18.43,18.45,18.39,18.41,79177.0,17.0656,17.0841,17.0285,17.0471,79177.0
2020-12-29 14:20:00,18.4,18.44,18.4,18.4,108748.0,17.0378,17.0748,17.0378,17.0378,108748.0
2020-12-29 14:30:00,18.41,18.46,18.4,18.45,119225.0,17.0471,17.0934,17.0378,17.0841,119225.0
2020-12-29 14:40:00,18.45,18.53,18.42,18.52,168152.0,17.0841,17.1582,17.0563,17.1489,168152.0
2020-12-29 14:50:00,18.51,18.53,18.47,18.53,139993.0,17.1397,17.1582,17.1026,17.1582,139993.0
2020-12-29 15:00:00,18.53,18.59,18.53,18.59,124533.0,17.1582,17.2137,17.1582,17.2137,124533.0
2020-12-29 15:10:00,18.6,18.66,18.59,18.62,157394.0,17.223,17.2785,17.2137,17.2415,157394.0
2020-12-29 15:20:00,18.61,18.64,18.58,18.63,214228.0,17.2322,17.26,17.2045,17.2508,214228.0
2020-12-29 15:30:00,18.62,18.68,18.61,18.66,252739.0,17.2415,17.2971,17.2322,17.2785,252739.0
2020-12-29 15:40:00,18.66,18.67,18.62,18.63,242358.0,17.2785,17.2878,17.2415,17.2508,242358.0
2020-12-29 15:50:00,18.63,18.65,18.58,18.64,603850.0,17.2508,17.2693,17.2045,17.26,603850.0
2020-12-30 09:30:00,18.64,18.87,18.56,18.86,494642.0,17.26,17.473,17.1859,17.4637,494642.0
2020-12-30 09:40:00,18.87,18.97,18.86,18.95,212819.0,17.473,17.5656,17.4637,17.5471,212819.0
2020-12-30 09:50:00,18.95,19.08,18.95,19.08,442676.0,17.5471,17.6675,17.5471,17.6675,442676.0
2020-12-30 10:00:00,19.08,19.09,18.97,19.01,175513.0,17.6675,17.6767,17.5656,17.6026,175513.0
2020-12-30 10:10:00,19.02,19.03,18.96,18.99,131341.0,17.6119,17.6212,17.5563,17.5841,131341.0
2020-12-30 10:20:00,18.99,19.06,18.99,19.0,155143.0,17.5841,17.6489,17.5841,17.5934,155143.0
2020-12-30 10:30:00,19.01,19.06,18.95,19.01,176729.0,17.6026,17.6489,17.5471,17.6026,176729.0
2020-12-30 10:40:00,19.01,19.14,18.98,19.11,178573.0,17.6026,17.723,17.5749,17.6952,178573.0
2020-12-30 10:50:00,19.11,19.12,19.01,19.09,192542.0,17.6952,17.7045,17.6026,17.6767,192542.0
2020-12-30 11:00:00,19.1,19.1,19.01,19.02,177292.0,17.686,17.686,17.6026,17.6119,177292.0
2020-12-30 11:10:00,19.01,19.04,18.96,19.0,146948.0,17.6026,17.6304,17.5563,17.5934,146948.0
2020-12-30 11:20:00,19.0,19.04,18.9,18.92,145599.0,17.5934,17.6304,17.5008,17.5193,145599.0
2020-12-30 11:30:00,18.9,18.97,18.9,18.94,84771.0,17.5008,17.5656,17.5008,17.5378,84771.0
2020-12-30 11:40:00,18.94,18.97,18.92,18.95,101354.0,17.5378,17.5656,17.5193,17.5471,101354.0
2020-12-30 11:50:00,18.95,18.98,18.9,18.91,125576.0,17.5471,17.5749,17.5008,17.51,125576.0
2020-12-30 12:00:00,18.91,18.99,18.9,18.97,192360.0,17.51,17.5841,17.5008,17.5656,192360.0
2020-12-30 12:10:00,18.96,19.06,18.96,19.05,135881.0,17.5563,17.6489,17.5563,17.6397,135881.0
2020-12-30 12:20:00,19.04,19.06,19.0,19.04,127243.0,17.6304,17.6489,17.5934,17.6304,127243.0
2020-12-30 12:30:00,19.04,19.1,19.01,19.08,183812.0,17.6304,17.686,17.6026,17.6675,183812.0
2020-12-30 12:40:00,19.09,19.12,19.05,19.07,109306.0,17.6767,17.7045,17.6397,17.6582,109306.0
2020-12-30 12:50:00,19.07,19.14,19.06,19.11,149432.0,17.6582,17.723,17.6489,17.6952,149432.0
2020-12-30 13:00:00,19.12,19.14,19.04,19.06,98452.0,17.7045,17.723,17.6304,17.6489,98452.0
2020-12-30 13:10:00,19.06,19.09,19.03,19.04,74417.0,17.6489,17.6767,17.6212,17.6304,74417.0
2020-12-30 13:20:00,19.03,19.04,18.98,18.99,81936.0,17.6212,17.6304,17.5749,17.5841,81936.0
2020-12-30 13:30:00,18.99,19.09,18.99,19.07,75953.0,17.5841,17.6767,17.5841,17.6582,75953.0
2020-12-30 13:40:00,19.07,19.12,19.06,19.08,97166.0,17.6582,17.7045,17.6489,17.6675,97166.0
2020-12-30 13:50:00,19.08,19.09,18.97,18.98,126870.0,17.6675,17.6767,17.5656,17.5749,126870.0
2020-12-30 14:00:00,18.98,19.09,18.97,19.07,178069.0,17.5749,17.6767,17.5656,17.6582,178069.0
2020-12-30 14:10:00,19.06,19.09,19.04,19.08,117125.0,17.6489,17.6767,17.6304,17.6675,117125.0
2020-12-30 14:20:00,19.09,19.13,19.07,19.12,107256.0,17.6767,17.7137,17.6582,17.7045,107256.0
2020-12-30 14:30:00,19.12,19.14,19.07,19.08,103664.0,17.7045,17.723,17.6582,17.6675,103664.0
2020-12-30 14:40:00,19.07,19.12,19.05,19.09,148703.0,17.6582,17.7045,17.6397,17.6767,148703.0
2020-12-30 14:50:00,19.09,19.1,19.02,19.04,84356.0,17.6767,17.686,17.6119,17.6304,84356.0
2020-12-30 15:00:00,19.04,19.08,19.03,19.05,116043.0,17.6304,17.6675,17.6212,17.6397,116043.0
2020-12-30 15:10:00,19.05,19.06,19.02,19.05,131385.0,17.6397,17.6489,17.6119,17.6397,131385.0
2020-12-30 15:20:00,19.05,19.12,19.04,19.09,167777.0,17.6397,17.7045,17.6304,17.6767,167777.0
2020-12-30 15:30:00,19.09,19.18,19.08,19.16,239499.0,17.6767,17.76,17.6675,17.7415,239499.0
2020-12-30 15:40:00,19.16,19.16,19.08,19.08,208977.0,17.7415,17.7415,17.6675,17.6675,208977.0
2020-12-30 15:50:00,19.09,19.15,19.07,19.13,630119.0,17.6767,17.7323,17.6582,17.7137,630119.0
2020-12-31 09:30:00,18.97,19.12,18.83,19.02,304105.0,17.5656,17.7045,17.436,17.6119,304105.0
2020-12-31 09:40:00,19.01,19.06,18.91,18.91,151760.0,17.6026,17.6489,17.51,17.51,151760.0
2020-12-31 09:50:00,18.91,18.97,18.86,18.93,137964.0,17.51,17.5656,17.4637,17.5286,137964.0
2020-12-31 10:00:00,18.93,19.02,18.91,18.91,72373.0,17.5286,17.6119,17.51,17.51,72373.0
2020-12-31 10:10:00,18.91,18.96,18.9,18.94,90532.0,17.51,17.5563,17.5008,17.5378,90532.0
2020-12-31 10:20:00,18.94,19.1,18.93,19.08,305877.0,17.5378,17.686,17.5286,17.6675,305877.0
2020-12-31 10:30:00,19.07,19.11,19.02,19.05,243680.0,17.6582,17.6952,17.6119,17.6397,243680.0
2020-12-31 10:40:00,19.05,19.06,18.96,18.98,81987.0,17.6397,17.6489,17.5563,17.5749,81987.0
2020-12-31 10:50:00,18.99,19.0,18.93,18.94,64005.0,17.5841,17.5934,17.5286,17.5378,64005.0
2020-12-31 11:00:00,18.94,19.03,18.9,18.99,92085.0,17.5378,17.6212,17.5008,17.5841,92085.0
2020-12-31 11:10:00,18.99,19.02,18.91,19.01,95409.0,17.5841,17.6119,17.51,17.6026,95409.0
2020-12-31 11:20:00,19.01,19.03,18.92,18.94,91214.0,17.6026,17.6212,17.5193,17.5378,91214.0
2020-12-31 11:30:00,18.94,18.98,18.92,18.93,70904.0,17.5378,17.5749,17.5193,17.5286,70904.0
2020-12-31 11:40:00,18.93,18.96,18.91,18.93,63051.0,17.5286,17.5563,17.51,17.5286,63051.0
2020-12-31 11:50:00,18.92,18.94,18.88,18.92,84813.0,17.5193,17.5378,17.4823,17.5193,84813.0
2020-12-31 12:00:00,18.91,19.0,18.87,19.0,159999.0,17.51,17.5934,17.473,17.5934,159999.0
2020-12-31 12:10:00,18.99,19.0,18.92,18.94,135837.0,17.5841,17.5934,17.5193,17.5378,135837.0
2020-12-31 12:20:00,18.94,19.04,18.91,19.03,195122.0,17.5378,17.6304,17.51,17.6212,195122.0
2020-12-31 12:30:00,19.04,19.07,19.01,19.04,268586.0,17.6304,17.6582,17.6026,17.6304,268586.0
2020-12-31 12:40:00,19.04,19.05,18.99,18.99,312176.0,17.6304,17.6397,17.5841,17.5841,312176.0
2020-12-31 12:50:00,18.99,18.99,18.91,18.94,219233.0,17.5841,17.5841,17.51,17.5378,219233.0
2020-12-31 13:00:00,18.93,18.95,18.88,18.89,62445.0,17.5286,17.5471,17.4823,17.4915,62445.0
2020-12-31 13:10:00,18.89,18.94,18.88,18.93,62373.0,17.4915,17.5378,17.4823,17.5286,62373.0
2020-12-31 13:20:00,18.93,18.95,18.88,18.91,88157.0,17.5286,17.5471,17.4823,17.51,88157.0
2020-12-31 13:30:00,18.91,18.96,18.9,18.9,55405.0,17.51,17.5563,17.5008,17.5008,55405.0
2020-12-31 13:40:00,18.9,18.95,18.89,18.91,52683.0,17.5008,17.5471,17.4915,17.51,52683.0
2020-12-31 13:50:00,18.91,18.93,18.85,18.89,89329.0,17.51,17.5286,17.4545,17.4915,89329.0
2020-12-31 14:00:00,18.89,18.91,18.84,18.89,116052.0,17.4915,17.51,17.4452,17.4915,116052.0
2020-12-31 14:10:00,18.88,18.98,18.87,18.92,155053.0,17.4823,17.5749,17.473,17.5193,155053.0
2020-12-31 14:20:00,18.91,18.95,18.91,18.91,69891.0,17.51,17.5471,17.51,17.51,69891.0
2020-12-31 14:30:00,18.92,18.96,18.89,18.94,89780.0,17.5193,17.5563,17.4915,17.5378,89780.0
2020-12-31 14:40:00,18.94,18.96,18.91,18.93,64989.0,17.5378,17.5563,17.51,17.5286,64989.0
2020-12-31 14:50:00,18.94,18.96,18.84,18.85,66412.0,17.5378,17.5563,17.4452,17.4545,66412.0
2020-12-31 15:00:00,18.85,18.91,18.84,18.91,93808.0,17.4545,17.51,17.4452,17.51,93808.0
2020-12-31 15:10:00,18.91,18.97,18.9,18.95,113826.0,17.51,17.5656,17.5008,17.5471,113826.0
2020-12-31 15:20:00,18.96,19.0,18.94,18.98,108649.0,17.5563,17.5934,17.5378,17.5749,108649.0
2020-12-31 15:30:00,18.98,19.05,18.98,19.01,170360.0,17.5749,17.6397,17.5749,17.6026,170360.0
2020-12-31 15:40:00,19.01,19.02,18.93,18.95,208831.0,17.6026,17.6119,17.5286,17.5471,208831.0
2020-12-31 15:50:00,18.95,18.97,18.87,18.91,691848.0,17.5471,17.5656,17.473,17.51,691848.0
2021-01-04 09:30:00,19.22,19.47,19.1,19.15,378420.0,17.7971,18.0286,17.686,17.7323,378420.0
2021-01-04 09:40:00,19.15,19.26,19.08,19.2,306150.0,17.7323,17.8341,17.6675,17.7786,306150.0
2021-01-04 09:50:00,19.19,19.29,19.08,19.26,230953.0,17.7693,17.8619,17.6675,17.8341,230953.0
2021-01-04 10:00:00,19.27,19.32,19.17,19.18,145170.0,17.8434,17.8897,17.7508,17.76,145170.0
2021-01-04 10:10:00,19.17,19.25,19.1,19.1,89047.0,17.7508,17.8249,17.686,17.686,89047.0
2021-01-04 10:20:00,19.1,19.15,18.98,19.04,183064.0,17.686,17.7323,17.5749,17.6304,183064.0
2021-01-04 10:30:00,19.04,19.04,18.8,18.81,246552.0,17.6304,17.6304,17.4082,17.4174,246552.0
2021-01-04 10:40:00,18.8,18.83,18.73,18.76,198798.0,17.4082,17.436,17.3434,17.3711,198798.0
2021-01-04 10:50:00,18.76,18.78,18.62,18.71,315878.0,17.3711,17.3897,17.2415,17.3248,315878.0
2021-01-04 11:00:00,18.71,18.72,18.59,18.59,314979.0,17.3248,17.3341,17.2137,17.2137,314979.0
2021-01-04 11:10:00,18.61,18.76,18.57,18.76,337145.0,17.2322,17.3711,17.1952,17.3711,337145.0
2021-01-04 11:20:00,18.75,18.8,18.72,18.75,139260.0,17.3619,17.4082,17.3341,17.3619,139260.0
2021-01-04 11:30:00,18.75,18.75,18.63,18.68,179791.0,17.3619,17.3619,17.2508,17.2971,179791.0
2021-01-04 11:40:00,18.68,18.69,18.57,18.68,443946.0,17.2971,17.3063,17.1952,17.2971,443946.0
2021-01-04 11:50:00,18.69,18.75,18.64,18.69,153902.0,17.3063,17.3619,17.26,17.3063,153902.0
2021-01-04 12:00:00,18.68,18.77,18.64,18.75,191696.0,17.2971,17.3804,17.26,17.3619,191696.0
2021-01-04 12:10:00,18.75,18.76,18.61,18.63,170817.0,17.3619,17.3711,17.2322,17.2508,170817.0
2021-01-04 12:20:00,18.64,18.73,18.58,18.71,172287.0,17.26,17.3434,17.2045,17.3248,172287.0
2021-01-04 12:30:00,18.71,18.71,18.59,18.61,124865.0,17.3248,17.3248,17.2137,17.2322,124865.0
2021-01-04 12:40:00,18.6,18.63,18.57,18.62,157177.0,17.223,17.2508,17.1952,17.2415,157177.0
2021-01-04 12:50:00,18.62,18.78,18.61,18.75,162511.0,17.2415,17.3897,17.2322,17.3619,162511.0
2021-01-04 13:00:00,18.74,18.91,18.74,18.89,131973.0,17.3526,17.51,17.3526,17.4915,131973.0
2021-01-04 13:10:00,18.89,18.95,18.88,18.93,132044.0,17.4915,17.5471,17.4823,17.5286,132044.0
2021-01-04 13:20:00,18.93,19.06,18.92,19.03,135367.0,17.5286,17.6489,17.5193,17.6212,135367.0
2021-01-04 13:30:00,19.02,19.05,19.0,19.04,117866.0,17.6119,17.6397,17.5934,17.6304,117866.0
2021-01-04 13:40:00,19.04,19.09,18.97,19.02,114724.0,17.6304,17.6767,17.5656,17.6119,114724.0
2021-01-04 13:50:00,19.02,19.08,19.01,19.03,76452.0,17.6119,17.6675,17.6026,17.6212,76452.0
2021-01-04 14:00:00,19.03,19.04,18.88,18.88,112267.0,17.6212,17.6304,17.4823,17.4823,112267.0
2021-01-04 14:10:00,18.89,18.89,18.84,18.87,102636.0,17.4915,17.4915,17.4452,17.473,102636.0
2021-01-04 14:20:00,18.86,18.9,18.86,18.88,58709.0,17.4637,17.5008,17.4637,17.4823,58709.0
2021-01-04 14:30:00,18.87,18.88,18.75,18.77,155001.0,17.473,17.4823,17.3619,17.3804,155001.0
2021-01-04 14:40:00,18.77,18.81,18.74,18.78,111601.0,17.3804,17.4174,17.3526,17.3897,111601.0
2021-01-04 14:50:00,18.78,18.91,18.77,18.9,157126.0,17.3897,17.51,17.3804,17.5008,157126.0
2021-01-04 15:00:00,18.89,18.92,18.79,18.8,131503.0,17.4915,17.5193,17.3989,17.4082,131503.0
2021-01-04 15:10:00,18.81,18.85,18.79,18.8,110163.0,17.4174,17.4545,17.3989,17.4082,110163.0
2021-01-04 15:20:00,18.8,18.81,18.76,18.77,97456.0,17.4082,17.4174,17.3711,17.3804,97456.0
2021-01-04 15:30:00,18.77,18.87,18.74,18.86,177881.0,17.3804,17.473,17.3526,17.4637,177881.0
2021-01-04 15:40:00,18.86,18.91,18.82,18.87,192937.0,17.4637,17.51,17.4267,17.473,192937.0
2021-01-04 15:50:00,18.87,18.9,18.79,18.82,651091.0,17.473,17.5008,17.3989,17.4267,651091.0
2021-01-05 09:30:00,19.17,19.53,19.01,19.45,588348.0,17.7508,18.0841,17.6026,18.0101,588348.0
2021-01-05 09:40:00,19.45,19.68,19.42,19.68,301339.0,18.0101,18.223,17.9823,18.223,301339.0
2021-01-05 09:50:00,19.69,19.72,19.63,19.64,363813.0,18.2323,18.2601,18.1767,18.186,363813.0
2021-01-05 10:00:00,19.65,19.76,19.65,19.75,231850.0,18.1953,18.2971,18.1953,18.2878,231850.0
2021-01-05 10:10:00,19.74,19.82,19.69,19.72,195679.0,18.2786,18.3527,18.2323,18.2601,195679.0
2021-01-05 10:20:00,19.72,19.83,19.68,19.79,189282.0,18.2601,18.3619,18.223,18.3249,189282.0
2021-01-05 10:30:00,19.79,19.89,19.73,19.89,214431.0,18.3249,18.4175,18.2693,18.4175,214431.0
2021-01-05 10:40:00,19.89,19.92,19.71,19.82,256013.0,18.4175,18.4453,18.2508,18.3527,256013.0
2021-01-05 10:50:00,19.84,19.98,19.83,19.98,310485.0,18.3712,18.5008,18.3619,18.5008,310485.0
2021-01-05 11:00:00,19.99,20.25,19.95,20.25,658547.0,18.5101,18.7508,18.473,18.7508,658547.0
2021-01-05 11:10:00,20.25,20.39,20.17,20.38,362842.0,18.7508,18.8805,18.6768,18.8712,362842.0
2021-01-05 11:20:00,20.37,20.76,20.37,20.75,867742.0,18.8619,19.2231,18.8619,19.2138,867742.0
2021-01-05 11:30:00,20.75,20.77,20.43,20.53,679892.0,19.2138,19.2323,18.9175,19.0101,679892.0
2021-01-05 11:40:00,20.53,20.58,20.45,20.46,410905.0,19.0101,19.0564,18.936,18.9453,410905.0
2021-01-05 11:50:00,20.46,20.6,20.44,20.57,319718.0,18.9453,19.0749,18.9268,19.0471,319718.0
2021-01-05 12:00:00,20.58,20.65,20.52,20.58,288875.0,19.0564,19.1212,19.0008,19.0564,288875.0
2021-01-05 12:10:00,20.58,20.63,20.53,20.55,297011.0,19.0564,19.1027,19.0101,19.0286,297011.0
2021-01-05 12:20:00,20.56,20.57,20.49,20.54,185412.0,19.0379,19.0471,18.9731,19.0194,185412.0
2021-01-05 12:30:00,20.54,20.54,20.46,20.46,154686.0,19.0194,19.0194,18.9453,18.9453,154686.0
2021-01-05 12:40:00,20.46,20.52,20.44,20.48,158890.0,18.9453,19.0008,18.9268,18.9638,158890.0
2021-01-05 12:50:00,20.48,20.5,20.39,20.47,191120.0,18.9638,18.9823,18.8805,18.9545,191120.0
2021-01-05 13:00:00,20.47,20.6,20.44,20.54,269685.0,18.9545,19.0749,18.9268,19.0194,269685.0
2021-01-05 13:10:00,20.54,20.86,20.51,20.86,623992.0,19.0194,19.3157,18.9916,19.3157,623992.0
2021-01-05 13:20:00,20.85,20.93,20.78,20.88,414851.0,19.3064,19.3805,19.2416,19.3342,414851.0
2021-01-05 13:30:00,20.88,20.89,20.77,20.84,186490.0,19.3342,19.3435,19.2323,19.2972,186490.0
2021-01-05 13:40:00,20.85,20.89,20.73,20.73,458579.0,19.3064,19.3435,19.1953,19.1953,458579.0
2021-01-05 13:50:00,20.73,20.94,20.71,20.9,298185.0,19.1953,19.3897,19.1768,19.3527,298185.0
2021-01-05 14:00:00,20.9,20.97,20.89,20.94,275732.0,19.3527,19.4175,19.3435,19.3897,275732.0
2021-01-05 14:10:00,20.94,20.99,20.93,20.94,211226.0,19.3897,19.436,19.3805,19.3897,211226.0
2021-01-05 14:20:00,20.94,20.97,20.83,20.84,225651.0,19.3897,19.4175,19.2879,19.2972,225651.0
2021-01-05 14:30:00,20.84,20.84,20.7,20.73,230185.0,19.2972,19.2972,19.1675,19.1953,230185.0
2021-01-05 14:40:00,20.74,20.78,20.7,20.73,240491.0,19.2046,19.2416,19.1675,19.1953,240491.0
2021-01-05 14:50:00,20.74,20.76,20.54,20.55,282549.0,19.2046,19.2231,19.0194,19.0286,282549.0
2021-01-05 15:00:00,20.55,20.72,20.55,20.7,260297.0,19.0286,19.186,19.0286,19.1675,260297.0
2021-01-05 15:10:00,20.7,20.75,20.65,20.69,256552.0,19.1675,19.2138,19.1212,19.1583,256552.0
2021-01-05 15:20:00,20.69,20.7,20.59,20.63,254083.0,19.1583,19.1675,19.0657,19.1027,254083.0
2021-01-05 15:30:00,20.62,20.62,20.55,20.59,353759.0,19.0934,19.0934,19.0286,19.0657,353759.0
2021-01-05 15:40:00,20.59,20.63,20.46,20.49,467098.0,19.0657,19.1027,18.9453,18.9731,467098.0
2021-01-05 15:50:00,20.48,20.5,20.32,20.41,1290313.0,18.9638,18.9823,18.8157,18.899,1290313.0
2021-01-06 09:30:00,20.93,21.04,20.58,20.7,1167306.0,19.3805,19.4823,19.0564,19.1675,1167306.0
2021-01-06 09:40:00,20.7,20.77,20.55,20.75,353309.0,19.1675,19.2323,19.0286,19.2138,353309.0
2021-01-06 09:50:00,20.76,20.76,20.51,20.62,332016.0,19.2231,19.2231,18.9916,19.0934,332016.0
2021-01-06 10:00:00,20.62,20.75,20.58,20.65,233432.0,19.0934,19.2138,19.0564,19.1212,233432.0
2021-01-06 10:10:00,20.66,20.76,20.54,20.73,256129.0,19.1305,19.2231,19.0194,19.1953,256129.0
2021-01-06 10:20:00,20.74,20.89,20.68,20.88,191495.0,19.2046,19.3435,19.149,19.3342,191495.0
2021-01-06 10:30:00,20.87,21.01,20.87,21.0,711034.0,19.3249,19.4546,19.3249,19.4453,711034.0
2021-01-06 10:40:00,21.0,21.01,20.61,20.73,579264.0,19.4453,19.4546,19.0842,19.1953,579264.0
2021-01-06 10:50:00,20.73,20.83,20.72,20.82,262893.0,19.1953,19.2879,19.186,19.2786,262893.0
2021-01-06 11:00:00,20.81,20.91,20.73,20.82,292863.0,19.2694,19.362,19.1953,19.2786,292863.0
2021-01-06 11:10:00,20.83,20.89,20.76,20.87,169985.0,19.2879,19.3435,19.2231,19.3249,169985.0
2021-01-06 11:20:00,20.87,21.01,20.87,20.98,364957.0,19.3249,19.4546,19.3249,19.4268,364957.0
2021-01-06 11:30:00,20.99,21.0,20.86,20.89,251449.0,19.436,19.4453,19.3157,19.3435,251449.0
2021-01-06 11:40:00,20.89,20.99,20.84,20.98,191093.0,19.3435,19.436,19.2972,19.4268,191093.0
2021-01-06 11:50:00,20.99,21.0,20.93,20.97,258106.0,19.436,19.4453,19.3805,19.4175,258106.0
2021-01-06 12:00:00,20.97,20.99,20.89,20.91,118878.0,19.4175,19.436,19.3435,19.362,118878.0
2021-01-06 12:10:00,20.9,20.97,20.85,20.85,136348.0,19.3527,19.4175,19.3064,19.3064,136348.0
2021-01-06 12:20:00,20.85,20.86,20.77,20.84,407873.0,19.3064,19.3157,19.2323,19.2972,407873.0
2021-01-06 12:30:00,20.85,20.85,20.77,20.78,234971.0,19.3064,19.3064,19.2323,19.2416,234971.0
2021-01-06 12:40:00,20.79,20.83,20.77,20.79,176906.0,19.2509,19.2879,19.2323,19.2509,176906.0
2021-01-06 12:50:00,20.79,20.8,20.7,20.71,159444.0,19.2509,19.2601,19.1675,19.1768,159444.0
2021-01-06 13:00:00,20.71,20.81,20.66,20.75,242017.0,19.1768,19.2694,19.1305,19.2138,242017.0
2021-01-06 13:10:00,20.75,20.75,20.66,20.69,228118.0,19.2138,19.2138,19.1305,19.1583,228118.0
2021-01-06 13:20:00,20.68,20.8,20.65,20.76,313761.0,19.149,19.2601,19.1212,19.2231,313761.0
2021-01-06 13:30:00,20.76,20.85,20.75,20.84,169356.0,19.2231,19.3064,19.2138,19.2972,169356.0
2021-01-06 13:40:00,20.84,20.9,20.79,20.88,157767.0,19.2972,19.3527,19.2509,19.3342,157767.0
2021-01-06 13:50:00,20.87,20.93,20.83,20.85,118968.0,19.3249,19.3805,19.2879,19.3064,118968.0
2021-01-06 14:00:00,20.86,20.92,20.83,20.84,105149.0,19.3157,19.3712,19.2879,19.2972,105149.0
2021-01-06 14:10:00,20.84,20.85,20.67,20.71,132646.0,19.2972,19.3064,19.1397,19.1768,132646.0
2021-01-06 14:20:00,20.72,20.84,20.68,20.74,292362.0,19.186,19.2972,19.149,19.2046,292362.0
2021-01-06 14:30:00,20.73,20.82,20.63,20.64,363516.0,19.1953,19.2786,19.1027,19.112,363516.0
2021-01-06 14:40:00,20.64,20.71,20.52,20.53,392698.0,19.112,19.1768,19.0008,19.0101,392698.0
2021-01-06 14:50:00,20.54,20.77,20.51,20.73,724926.0,19.0194,19.2323,18.9916,19.1953,724926.0
2021-01-06 15:00:00,20.73,20.75,20.61,20.67,260920.0,19.1953,19.2138,19.0842,19.1397,260920.0
2021-01-06 15:10:00,20.68,20.83,20.68,20.8,264905.0,19.149,19.2879,19.149,19.2601,264905.0
2021-01-06 15:20:00,20.79,20.85,20.63,20.82,313408.0,19.2509,19.3064,19.1027,19.2786,313408.0
2021-01-06 15:30:00,20.82,20.89,20.74,20.82,422925.0,19.2786,19.3435,19.2046,19.2786,422925.0
2021-01-06 15:40:00,20.82,20.97,20.81,20.93,604642.0,19.2786,19.4175,19.2694,19.3805,604642.0
2021-01-06 15:50:00,20.92,20.94,20.79,20.82,1469457.0,19.3712,19.3897,19.2509,19.2786,1469457.0
2021-01-07 09:30:00,20.97,21.01,20.89,20.93,546509.0,19.4175,19.4546,19.3435,19.3805,546509.0
2021-01-07 09:40:00,20.94,21.01,20.92,20.98,533254.0,19.3897,19.4546,19.3712,19.4268,533254.0
2021-01-07 09:50:00,20.98,21.01,20.92,20.97,366449.0,19.4268,19.4546,19.3712,19.4175,366449.0
2021-01-07 10:00:00,20.98,21.0,20.91,20.94,615747.0,19.4268,19.4453,19.362,19.3897,615747.0
2021-01-07 10:10:00,20.94,20.96,20.8,20.86,412726.0,19.3897,19.4083,19.2601,19.3157,412726.0
2021-01-07 10:20:00,20.86,21.0,20.83,21.0,323465.0,19.3157,19.4453,19.2879,19.4453,323465.0
2021-01-07 10:30:00,20.99,21.21,20.96,21.18,969888.0,19.436,19.6398,19.4083,19.612,969888.0
2021-01-07 10:40:00,21.18,21.18,20.81,20.83,252896.0,19.612,19.612,19.2694,19.2879,252896.0
2021-01-07 10:50:00,20.83,20.89,20.72,20.82,369574.0,19.2879,19.3435,19.186,19.2786,369574.0
2021-01-07 11:00:00,20.83,20.93,20.77,20.79,220128.0,19.2879,19.3805,19.2323,19.2509,220128.0
2021-01-07 11:10:00,20.8,20.89,20.71,20.78,188347.0,19.2601,19.3435,19.1768,19.2416,188347.0
2021-01-07 11:20:00,20.78,20.83,20.65,20.65,214424.0,19.2416,19.2879,19.1212,19.1212,214424.0
2021-01-07 11:30:00,20.66,20.71,20.61,20.64,159470.0,19.1305,19.1768,19.0842,19.112,159470.0
2021-01-07 11:40:00,20.64,20.66,20.59,20.62,227842.0,19.112,19.1305,19.0657,19.0934,227842.0
2021-01-07 11:50:00,20.62,20.62,20.49,20.57,296077.0,19.0934,19.0934,18.9731,19.0471,296077.0
2021-01-07 12:00:00,20.57,20.64,20.5,20.57,285058.0,19.0471,19.112,18.9823,19.0471,285058.0
2021-01-07 12:10:00,20.57,20.75,20.55,20.64,251616.0,19.0471,19.2138,19.0286,19.112,251616.0
2021-01-07 12:20:00,20.64,20.77,20.64,20.74,140177.0,19.112,19.2323,19.112,19.2046,140177.0
2021-01-07 12:30:00,20.73,20.74,20.61,20.69,134839.0,19.1953,19.2046,19.0842,19.1583,134839.0
2021-01-07 12:40:00,20.69,20.69,20.59,20.6,119822.0,19.1583,19.1583,19.0657,19.0749,119822.0
2021-01-07 12:50:00,20.6,20.67,20.59,20.64,75915.0,19.0749,19.1397,19.0657,19.112,75915.0
2021-01-07 13:00:00,20.64,20.69,20.59,20.6,100274.0,19.112,19.1583,19.0657,19.0749,100274.0
2021-01-07 13:10:00,20.6,20.6,20.5,20.5,191944.0,19.0749,19.0749,18.9823,18.9823,191944.0
2021-01-07 13:20:00,20.5,20.54,20.26,20.26,404938.0,18.9823,19.0194,18.7601,18.7601,404938.0
2021-01-07 13:30:00,20.27,20.36,20.23,20.26,353626.0,18.7694,18.8527,18.7323,18.7601,353626.0
2021-01-07 13:40:00,20.27,20.31,20.24,20.26,144141.0,18.7694,18.8064,18.7416,18.7601,144141.0
2021-01-07 13:50:00,20.26,20.32,20.23,20.28,192991.0,18.7601,18.8157,18.7323,18.7786,192991.0
2021-01-07 14:00:00,20.27,20.31,20.2,20.22,179965.0,18.7694,18.8064,18.7045,18.7231,179965.0
2021-01-07 14:10:00,20.22,20.28,20.21,20.25,143364.0,18.7231,18.7786,18.7138,18.7508,143364.0
2021-01-07 14:20:00,20.24,20.37,20.23,20.35,213273.0,18.7416,18.8619,18.7323,18.8434,213273.0
2021-01-07 14:30:00,20.36,20.41,20.34,20.39,147915.0,18.8527,18.899,18.8342,18.8805,147915.0
2021-01-07 14:40:00,20.38,20.41,20.34,20.38,151718.0,18.8712,18.899,18.8342,18.8712,151718.0
2021-01-07 14:50:00,20.38,20.39,20.27,20.3,187230.0,18.8712,18.8805,18.7694,18.7971,187230.0
2021-01-07 15:00:00,20.3,20.37,20.29,20.31,181870.0,18.7971,18.8619,18.7879,18.8064,181870.0
2021-01-07 15:10:00,20.3,20.36,20.27,20.36,176913.0,18.7971,18.8527,18.7694,18.8527,176913.0
2021-01-07 15:20:00,20.36,20.43,20.35,20.38,172390.0,18.8527,18.9175,18.8434,18.8712,172390.0
2021-01-07 15:30:00,20.38,20.42,20.33,20.41,194745.0,18.8712,18.9082,18.8249,18.899,194745.0
2021-01-07 15:40:00,20.41,20.45,20.36,20.39,513376.0,18.899,18.936,18.8527,18.8805,513376.0
2021-01-07 15:50:00,20.39,20.43,20.31,20.36,955647.0,18.8805,18.9175,18.8064,18.8527,955647.0
2021-01-08 09:30:00,20.68,20.68,20.31,20.32,356699.0,19.149,19.149,18.8064,18.8157,356699.0
2021-01-08 09:40:00,20.32,20.49,20.24,20.36,218417.0,18.8157,18.9731,18.7416,18.8527,218417.0
2021-01-08 09:50:00,20.36,20.4,20.15,20.2,484704.0,18.8527,18.8897,18.6582,18.7045,484704.0
2021-01-08 10:00:00,20.21,20.27,20.13,20.26,209872.0,18.7138,18.7694,18.6397,18.7601,209872.0
2021-01-08 10:10:00,20.25,20.31,20.17,20.22,198085.0,18.7508,18.8064,18.6768,18.7231,198085.0
2021-01-08 10:20:00,20.22,20.23,20.03,20.08,239642.0,18.7231,18.7323,18.5471,18.5934,239642.0
2021-01-08 10:30:00,20.08,20.24,20.08,20.21,127125.0,18.5934,18.7416,18.5934,18.7138,127125.0
2021-01-08 10:40:00,20.22,20.4,20.21,20.37,354764.0,18.7231,18.8897,18.7138,18.8619,354764.0
2021-01-08 10:50:00,20.38,20.48,20.36,20.47,163157.0,18.8712,18.9638,18.8527,18.9545,163157.0
2021-01-08 11:00:00,20.46,20.52,20.26,20.29,187474.0,18.9453,19.0008,18.7601,18.7879,187474.0
2021-01-08 11:10:00,20.29,20.34,20.23,20.29,108340.0,18.7879,18.8342,18.7323,18.7879,108340.0
2021-01-08 11:20:00,20.3,20.38,20.22,20.22,136630.0,18.7971,18.8712,18.7231,18.7231,136630.0
2021-01-08 11:30:00,20.22,20.33,20.18,20.29,139849.0,18.7231,18.8249,18.686,18.7879,139849.0
2021-01-08 11:40:00,20.29,20.45,20.29,20.44,149487.0,18.7879,18.936,18.7879,18.9268,149487.0
2021-01-08 11:50:00,20.43,20.43,20.3,20.3,89820.0,18.9175,18.9175,18.7971,18.7971,89820.0
2021-01-08 12:00:00,20.29,20.3,20.19,20.24,128582.0,18.7879,18.7971,18.6953,18.7416,128582.0
2021-01-08 12:10:00,20.24,20.29,20.23,20.27,73138.0,18.7416,18.7879,18.7323,18.7694,73138.0
2021-01-08 12:20:00,20.27,20.37,20.25,20.37,69515.0,18.7694,18.8619,18.7508,18.8619,69515.0
2021-01-08 12:30:00,20.37,20.38,20.29,20.36,78223.0,18.8619,18.8712,18.7879,18.8527,78223.0
2021-01-08 12:40:00,20.36,20.4,20.3,20.32,114200.0,18.8527,18.8897,18.7971,18.8157,114200.0
2021-01-08 12:50:00,20.32,20.4,20.29,20.31,114839.0,18.8157,18.8897,18.7879,18.8064,114839.0
2021-01-08 13:00:00,20.31,20.32,20.23,20.23,118493.0,18.8064,18.8157,18.7323,18.7323,118493.0
2021-01-08 13:10:00,20.23,20.23,20.01,20.02,115357.0,18.7323,18.7323,18.5286,18.5379,115357.0
2021-01-08 13:20:00,20.03,20.05,19.92,20.03,180664.0,18.5471,18.5656,18.4453,18.5471,180664.0
2021-01-08 13:30:00,20.03,20.04,19.87,19.97,192209.0,18.5471,18.5564,18.399,18.4916,192209.0
2021-01-08 13:40:00,19.98,19.98,19.87,19.93,96061.0,18.5008,18.5008,18.399,18.4545,96061.0
2021-01-08 13:50:00,19.93,19.96,19.9,19.96,101761.0,18.4545,18.4823,18.4267,18.4823,101761.0
2021-01-08 14:00:00,19.96,20.04,19.93,20.02,116282.0,18.4823,18.5564,18.4545,18.5379,116282.0
2021-01-08 14:10:00,20.02,20.11,20.01,20.09,147753.0,18.5379,18.6212,18.5286,18.6027,147753.0
2021-01-08 14:20:00,20.09,20.11,20.02,20.1,117535.0,18.6027,18.6212,18.5379,18.6119,117535.0
2021-01-08 14:30:00,20.1,20.19,20.09,20.17,116605.0,18.6119,18.6953,18.6027,18.6768,116605.0
2021-01-08 14:40:00,20.16,20.16,20.05,20.13,70169.0,18.6675,18.6675,18.5656,18.6397,70169.0
2021-01-08 14:50:00,20.13,20.25,20.12,20.22,115410.0,18.6397,18.7508,18.6305,18.7231,115410.0
2021-01-08 15:00:00,20.22,20.34,20.22,20.33,141520.0,18.7231,18.8342,18.7231,18.8249,141520.0
2021-01-08 15:10:00,20.32,20.34,20.25,20.25,141982.0,18.8157,18.8342,18.7508,18.7508,141982.0
2021-01-08 15:20:00,20.26,20.28,20.22,20.27,114817.0,18.7601,18.7786,18.7231,18.7694,114817.0
2021-01-08 15:30:00,20.27,20.28,20.21,20.25,224089.0,18.7694,18.7786,18.7138,18.7508,224089.0
2021-01-08 15:40:00,20.25,20.28,20.16,20.17,281640.0,18.7508,18.7786,18.6675,18.6768,281640.0
2021-01-08 15:50:00,20.16,20.2,20.07,20.13,662959.0,18.6675,18.7045,18.5842,18.6397,662959.0
2021-01-11 09:30:00,19.38,19.94,19.27,19.94,860195.0,17.9452,18.4638,17.8434,18.4638,860195.0
2021-01-11 09:40:00,19.94,20.05,19.87,19.93,602995.0,18.4638,18.5656,18.399,18.4545,602995.0
2021-01-11 09:50:00,19.92,20.17,19.88,20.14,420941.0,18.4453,18.6768,18.4082,18.649,420941.0
2021-01-11 10:00:00,20.13,20.21,20.09,20.12,262480.0,18.6397,18.7138,18.6027,18.6305,262480.0
2021-01-11 10:10:00,20.12,20.28,20.11,20.27,328472.0,18.6305,18.7786,18.6212,18.7694,328472.0
2021-01-11 10:20:00,20.28,20.3,20.1,20.1,183312.0,18.7786,18.7971,18.6119,18.6119,183312.0
2021-01-11 10:30:00,20.09,20.14,20.0,20.06,129641.0,18.6027,18.649,18.5193,18.5749,129641.0
2021-01-11 10:40:00,20.06,20.07,19.96,20.0,338908.0,18.5749,18.5842,18.4823,18.5193,338908.0
2021-01-11 10:50:00,20.01,20.12,19.96,20.12,196201.0,18.5286,18.6305,18.4823,18.6305,196201.0
2021-01-11 11:00:00,20.12,20.14,20.01,20.13,151663.0,18.6305,18.649,18.5286,18.6397,151663.0
2021-01-11 11:10:00,20.13,20.2,20.05,20.2,144409.0,18.6397,18.7045,18.5656,18.7045,144409.0
2021-01-11 11:20:00,20.2,20.26,20.19,20.22,150314.0,18.7045,18.7601,18.6953,18.7231,150314.0
2021-01-11 11:30:00,20.22,20.28,20.16,20.26,158156.0,18.7231,18.7786,18.6675,18.7601,158156.0
2021-01-11 11:40:00,20.27,20.29,20.23,20.28,75856.0,18.7694,18.7879,18.7323,18.7786,75856.0
2021-01-11 11:50:00,20.29,20.39,20.25,20.39,124961.0,18.7879,18.8805,18.7508,18.8805,124961.0
2021-01-11 12:00:00,20.39,20.4,20.35,20.35,121119.0,18.8805,18.8897,18.8434,18.8434,121119.0
2021-01-11 12:10:00,20.36,20.4,20.32,20.35,87686.0,18.8527,18.8897,18.8157,18.8434,87686.0
2021-01-11 12:20:00,20.35,20.43,20.33,20.42,94729.0,18.8434,18.9175,18.8249,18.9082,94729.0
2021-01-11 12:30:00,20.43,20.5,20.38,20.46,159250.0,18.9175,18.9823,18.8712,18.9453,159250.0
2021-01-11 12:40:00,20.47,20.48,20.42,20.46,122096.0,18.9545,18.9638,18.9082,18.9453,122096.0
2021-01-11 12:50:00,20.45,20.51,20.43,20.44,111920.0,18.936,18.9916,18.9175,18.9268,111920.0
2021-01-11 13:00:00,20.44,20.5,20.43,20.48,150075.0,18.9268,18.9823,18.9175,18.9638,150075.0
2021-01-11 13:10:00,20.49,20.51,20.46,20.5,157689.0,18.9731,18.9916,18.9453,18.9823,157689.0
2021-01-11 13:20:00,20.5,20.52,20.4,20.46,221466.0,18.9823,19.0008,18.8897,18.9453,221466.0
2021-01-11 13:30:00,20.46,20.49,20.42,20.44,170806.0,18.9453,18.9731,18.9082,18.9268,170806.0
2021-01-11 13:40:00,20.45,20.45,20.36,20.41,198011.0,18.936,18.936,18.8527,18.899,198011.0
2021-01-11 13:50:00,20.41,20.52,20.41,20.48,192641.0,18.899,19.0008,18.899,18.9638,192641.0
2021-01-11 14:00:00,20.47,20.59,20.43,20.58,197936.0,18.9545,19.0657,18.9175,19.0564,197936.0
2021-01-11 14:10:00,20.59,20.59,20.54,20.55,123845.0,19.0657,19.0657,19.0194,19.0286,123845.0
2021-01-11 14:20:00,20.54,20.55,20.46,20.48,138137.0,19.0194,19.0286,18.9453,18.9638,138137.0
2021-01-11 14:30:00,20.48,20.54,20.45,20.52,113638.0,18.9638,19.0194,18.936,19.0008,113638.0
2021-01-11 14:40:00,20.52,20.56,20.49,20.55,113518.0,19.0008,19.0379,18.9731,19.0286,113518.0
2021-01-11 14:50:00,20.55,20.58,20.5,20.56,111597.0,19.0286,19.0564,18.9823,19.0379,111597.0
2021-01-11 15:00:00,20.57,20.62,20.53,20.55,134539.0,19.0471,19.0934,19.0101,19.0286,134539.0
2021-01-11 15:10:00,20.55,20.56,20.49,20.52,160925.0,19.0286,19.0379,18.9731,19.0008,160925.0
2021-01-11 15:20:00,20.52,20.64,20.51,20.62,228362.0,19.0008,19.112,18.9916,19.0934,228362.0
2021-01-11 15:30:00,20.62,20.69,20.61,20.63,262390.0,19.0934,19.1583,19.0842,19.1027,262390.0
2021-01-11 15:40:00,20.63,20.63,20.55,20.59,400515.0,19.1027,19.1027,19.0286,19.0657,400515.0
2021-01-11 15:50:00,20.6,20.61,20.55,20.57,913749.0,19.0749,19.0842,19.0286,19.0471,913749.0
2021-01-12 09:30:00,20.89,21.06,20.76,20.79,637308.0,19.3435,19.5009,19.2231,19.2509,637308.0
2021-01-12 09:40:00,20.78,21.05,20.67,21.04,325074.0,19.2416,19.4916,19.1397,19.4823,325074.0
2021-01-12 09:50:00,21.03,21.22,20.99,21.2,464743.0,19.4731,19.649,19.436,19.6305,464743.0
2021-01-12 10:00:00,21.21,21.46,21.13,21.46,517658.0,19.6398,19.8713,19.5657,19.8713,517658.0
2021-01-12 10:10:00,21.45,21.63,21.44,21.6,603097.0,19.862,20.0287,19.8527,20.0009,603097.0
2021-01-12 10:20:00,21.61,21.73,21.6,21.72,401276.0,20.0101,20.1213,20.0009,20.112,401276.0
2021-01-12 10:30:00,21.73,21.79,21.7,21.75,239658.0,20.1213,20.1768,20.0935,20.1398,239658.0
2021-01-12 10:40:00,21.75,21.92,21.69,21.87,411438.0,20.1398,20.2972,20.0842,20.2509,411438.0
2021-01-12 10:50:00,21.88,22.05,21.85,22.02,608008.0,20.2602,20.4176,20.2324,20.3898,608008.0
2021-01-12 11:00:00,22.02,22.04,21.9,21.98,466392.0,20.3898,20.4083,20.2787,20.3528,466392.0
2021-01-12 11:10:00,21.99,22.0,21.88,21.96,207262.0,20.362,20.3713,20.2602,20.3342,207262.0
2021-01-12 11:20:00,21.97,22.0,21.9,21.91,219641.0,20.3435,20.3713,20.2787,20.2879,219641.0
2021-01-12 11:30:00,21.91,22.06,21.9,22.05,474284.0,20.2879,20.4268,20.2787,20.4176,474284.0
2021-01-12 11:40:00,22.05,22.15,21.95,22.14,442137.0,20.4176,20.5102,20.325,20.5009,442137.0
2021-01-12 11:50:00,22.15,22.21,22.06,22.18,326223.0,20.5102,20.5657,20.4268,20.5379,326223.0
2021-01-12 12:00:00,22.18,22.22,22.11,22.15,529761.0,20.5379,20.575,20.4731,20.5102,529761.0
2021-01-12 12:10:00,22.14,22.16,22.01,22.16,309226.0,20.5009,20.5194,20.3805,20.5194,309226.0
2021-01-12 12:20:00,22.16,22.16,21.97,22.02,225238.0,20.5194,20.5194,20.3435,20.3898,225238.0
2021-01-12 12:30:00,22.02,22.05,21.94,22.03,175542.0,20.3898,20.4176,20.3157,20.3991,175542.0
2021-01-12 12:40:00,22.02,22.05,21.91,21.92,133143.0,20.3898,20.4176,20.2879,20.2972,133143.0
2021-01-12 12:50:00,21.92,22.03,21.9,22.02,128186.0,20.2972,20.3991,20.2787,20.3898,128186.0
2021-01-12 13:00:00,22.02,22.03,21.83,21.89,146937.0,20.3898,20.3991,20.2139,20.2694,146937.0
2021-01-12 13:10:00,21.89,21.96,21.88,21.95,164455.0,20.2694,20.3342,20.2602,20.325,164455.0
2021-01-12 13:20:00,21.96,22.0,21.92,21.98,146509.0,20.3342,20.3713,20.2972,20.3528,146509.0
2021-01-12 13:30:00,21.98,22.05,21.96,22.0,213896.0,20.3528,20.4176,20.3342,20.3713,213896.0
2021-01-12 13:40:00,22.0,22.14,21.97,22.11,175673.0,20.3713,20.5009,20.3435,20.4731,175673.0
2021-01-12 13:50:00,22.11,22.12,21.96,21.96,319054.0,20.4731,20.4824,20.3342,20.3342,319054.0
2021-01-12 14:00:00,21.96,22.03,21.95,21.98,161341.0,20.3342,20.3991,20.325,20.3528,161341.0
2021-01-12 14:10:00,21.98,22.04,21.97,22.02,335848.0,20.3528,20.4083,20.3435,20.3898,335848.0
2021-01-12 14:20:00,22.02,22.08,22.01,22.04,240610.0,20.3898,20.4454,20.3805,20.4083,240610.0
2021-01-12 14:30:00,22.04,22.05,22.01,22.03,250696.0,20.4083,20.4176,20.3805,20.3991,250696.0
2021-01-12 14:40:00,22.03,22.12,22.01,22.08,287790.0,20.3991,20.4824,20.3805,20.4454,287790.0
2021-01-12 14:50:00,22.07,22.11,22.02,22.05,236861.0,20.4361,20.4731,20.3898,20.4176,236861.0
2021-01-12 15:00:00,22.05,22.07,21.99,22.02,226705.0,20.4176,20.4361,20.362,20.3898,226705.0
2021-01-12 15:10:00,22.02,22.03,21.92,22.0,240016.0,20.3898,20.3991,20.2972,20.3713,240016.0
2021-01-12 15:20:00,21.99,22.11,21.99,22.1,219656.0,20.362,20.4731,20.362,20.4639,219656.0
2021-01-12 15:30:00,22.1,22.2,22.09,22.18,339018.0,20.4639,20.5565,20.4546,20.5379,339018.0
2021-01-12 15:40:00,22.19,22.23,22.16,22.2,414925.0,20.5472,20.5842,20.5194,20.5565,414925.0
2021-01-12 15:50:00,22.2,22.21,22.09,22.13,1485860.0,20.5565,20.5657,20.4546,20.4917,1485860.0
2021-01-13 09:30:00,21.97,21.99,21.51,21.66,727757.0,20.3435,20.362,19.9176,20.0564,727757.0
2021-01-13 09:40:00,21.67,21.72,21.45,21.48,342850.0,20.0657,20.112,19.862,19.8898,342850.0
2021-01-13 09:50:00,21.47,21.6,21.47,21.56,448314.0,19.8805,20.0009,19.8805,19.9638,448314.0
2021-01-13 10:00:00,21.55,21.7,21.43,21.69,279519.0,19.9546,20.0935,19.8435,20.0842,279519.0
2021-01-13 10:10:00,21.67,21.75,21.66,21.74,147937.0,20.0657,20.1398,20.0564,20.1305,147937.0
2021-01-13 10:20:00,21.74,21.85,21.72,21.8,160723.0,20.1305,20.2324,20.112,20.1861,160723.0
2021-01-13 10:30:00,21.8,21.8,21.51,21.57,318563.0,20.1861,20.1861,19.9176,19.9731,318563.0
2021-01-13 10:40:00,21.57,21.62,21.5,21.55,176608.0,19.9731,20.0194,19.9083,19.9546,176608.0
2021-01-13 10:50:00,21.55,21.66,21.54,21.64,133063.0,19.9546,20.0564,19.9453,20.0379,133063.0
2021-01-13 11:00:00,21.65,21.65,21.53,21.59,190225.0,20.0472,20.0472,19.9361,19.9916,190225.0
2021-01-13 11:10:00,21.6,21.62,21.51,21.56,156023.0,20.0009,20.0194,19.9176,19.9638,156023.0
2021-01-13 11:20:00,21.55,21.72,21.54,21.71,163749.0,19.9546,20.112,19.9453,20.1027,163749.0
2021-01-13 11:30:00,21.72,21.76,21.51,21.53,158924.0,20.112,20.149,19.9176,19.9361,158924.0
2021-01-13 11:40:00,21.53,21.55,21.43,21.44,208555.0,19.9361,19.9546,19.8435,19.8527,208555.0
2021-01-13 11:50:00,21.43,21.5,21.4,21.48,140354.0,19.8435,19.9083,19.8157,19.8898,140354.0
2021-01-13 12:00:00,21.48,21.48,21.39,21.46,131706.0,19.8898,19.8898,19.8064,19.8713,131706.0
2021-01-13 12:10:00,21.45,21.48,21.42,21.42,88733.0,19.862,19.8898,19.8342,19.8342,88733.0
2021-01-13 12:20:00,21.42,21.52,21.4,21.52,90372.0,19.8342,19.9268,19.8157,19.9268,90372.0
2021-01-13 12:30:00,21.51,21.57,21.48,21.57,122806.0,19.9176,19.9731,19.8898,19.9731,122806.0
2021-01-13 12:40:00,21.57,21.62,21.55,21.6,96319.0,19.9731,20.0194,19.9546,20.0009,96319.0
2021-01-13 12:50:00,21.6,21.7,21.56,21.65,200346.0,20.0009,20.0935,19.9638,20.0472,200346.0
2021-01-13 13:00:00,21.65,21.67,21.6,21.61,92941.0,20.0472,20.0657,20.0009,20.0101,92941.0
2021-01-13 13:10:00,21.61,21.63,21.57,21.63,74384.0,20.0101,20.0287,19.9731,20.0287,74384.0
2021-01-13 13:20:00,21.63,21.66,21.59,21.6,115446.0,20.0287,20.0564,19.9916,20.0009,115446.0
2021-01-13 13:30:00,21.6,21.63,21.57,21.61,55779.0,20.0009,20.0287,19.9731,20.0101,55779.0
2021-01-13 13:40:00,21.61,21.62,21.56,21.59,85228.0,20.0101,20.0194,19.9638,19.9916,85228.0
2021-01-13 13:50:00,21.59,21.73,21.59,21.7,192930.0,19.9916,20.1213,19.9916,20.0935,192930.0
2021-01-13 14:00:00,21.7,21.75,21.68,21.73,229580.0,20.0935,20.1398,20.075,20.1213,229580.0
2021-01-13 14:10:00,21.74,21.78,21.72,21.76,84003.0,20.1305,20.1676,20.112,20.149,84003.0
2021-01-13 14:20:00,21.76,21.77,21.69,21.72,114605.0,20.149,20.1583,20.0842,20.112,114605.0
2021-01-13 14:30:00,21.72,21.72,21.69,21.72,200947.0,20.112,20.112,20.0842,20.112,200947.0
2021-01-13 14:40:00,21.71,21.72,21.6,21.7,165291.0,20.1027,20.112,20.0009,20.0935,165291.0
2021-01-13 14:50:00,21.7,21.74,21.69,21.7,199622.0,20.0935,20.1305,20.0842,20.0935,199622.0
2021-01-13 15:00:00,21.7,21.7,21.53,21.57,208281.0,20.0935,20.0935,19.9361,19.9731,208281.0
2021-01-13 15:10:00,21.57,21.65,21.56,21.65,136750.0,19.9731,20.0472,19.9638,20.0472,136750.0
2021-01-13 15:20:00,21.65,21.66,21.55,21.55,282566.0,20.0472,20.0564,19.9546,19.9546,282566.0
2021-01-13 15:30:00,21.55,21.57,21.47,21.49,277570.0,19.9546,19.9731,19.8805,19.899,277570.0
2021-01-13 15:40:00,21.49,21.52,21.44,21.52,349486.0,19.899,19.9268,19.8527,19.9268,349486.0
2021-01-13 15:50:00,21.51,21.59,21.48,21.57,811218.0,19.9176,19.9916,19.8898,19.9731,811218.0
2021-01-14 09:30:00,21.63,21.89,21.6,21.87,350523.0,20.0287,20.2694,20.0009,20.2509,350523.0
2021-01-14 09:40:00,21.87,21.9,21.72,21.82,204621.0,20.2509,20.2787,20.112,20.2046,204621.0
2021-01-14 09:50:00,21.82,21.91,21.74,21.83,188786.0,20.2046,20.2879,20.1305,20.2139,188786.0
2021-01-14 10:00:00,21.83,21.91,21.7,21.9,294872.0,20.2139,20.2879,20.0935,20.2787,294872.0
2021-01-14 10:10:00,21.9,21.94,21.79,21.92,142322.0,20.2787,20.3157,20.1768,20.2972,142322.0
2021-01-14 10:20:00,21.92,21.95,21.77,21.77,102365.0,20.2972,20.325,20.1583,20.1583,102365.0
2021-01-14 10:30:00,21.77,21.93,21.61,21.62,179292.0,20.1583,20.3065,20.0101,20.0194,179292.0
2021-01-14 10:40:00,21.62,21.75,21.58,21.58,218289.0,20.0194,20.1398,19.9824,19.9824,218289.0
2021-01-14 10:50:00,21.59,21.74,21.56,21.73,134853.0,19.9916,20.1305,19.9638,20.1213,134853.0
2021-01-14 11:00:00,21.74,21.82,21.7,21.74,176311.0,20.1305,20.2046,20.0935,20.1305,176311.0
2021-01-14 11:10:00,21.74,21.81,21.7,21.78,163727.0,20.1305,20.1953,20.0935,20.1676,163727.0
2021-01-14 11:20:00,21.79,21.86,21.77,21.85,114609.0,20.1768,20.2416,20.1583,20.2324,114609.0
2021-01-14 11:30:00,21.84,21.94,21.82,21.83,135445.0,20.2231,20.3157,20.2046,20.2139,135445.0
2021-01-14 11:40:00,21.83,21.89,21.83,21.86,101650.0,20.2139,20.2694,20.2139,20.2416,101650.0
2021-01-14 11:50:00,21.86,21.87,21.8,21.85,79865.0,20.2416,20.2509,20.1861,20.2324,79865.0
2021-01-14 12:00:00,21.86,21.9,21.81,21.89,83659.0,20.2416,20.2787,20.1953,20.2694,83659.0
2021-01-14 12:10:00,21.89,21.97,21.87,21.94,134494.0,20.2694,20.3435,20.2509,20.3157,134494.0
2021-01-14 12:20:00,21.94,21.96,21.91,21.96,81438.0,20.3157,20.3342,20.2879,20.3342,81438.0
2021-01-14 12:30:00,21.95,21.99,21.93,21.98,91224.0,20.325,20.362,20.3065,20.3528,91224.0
2021-01-14 12:40:00,21.98,22.0,21.86,21.91,107052.0,20.3528,20.3713,20.2416,20.2879,107052.0
2021-01-14 12:50:00,21.91,22.0,21.91,21.99,117652.0,20.2879,20.3713,20.2879,20.362,117652.0
2021-01-14 13:00:00,21.98,22.07,21.96,22.06,358267.0,20.3528,20.4361,20.3342,20.4268,358267.0
2021-01-14 13:10:00,22.06,22.08,22.01,22.02,115460.0,20.4268,20.4454,20.3805,20.3898,115460.0
2021-01-14 13:20:00,22.02,22.04,21.93,21.95,125580.0,20.3898,20.4083,20.3065,20.325,125580.0
2021-01-14 13:30:00,21.95,22.08,21.94,22.06,80508.0,20.325,20.4454,20.3157,20.4268,80508.0
2021-01-14 13:40:00,22.05,22.06,21.96,21.98,107359.0,20.4176,20.4268,20.3342,20.3528,107359.0
2021-01-14 13:50:00,21.99,22.0,21.94,21.98,75176.0,20.362,20.3713,20.3157,20.3528,75176.0
2021-01-14 14:00:00,21.99,22.08,21.98,22.02,160565.0,20.362,20.4454,20.3528,20.3898,160565.0
2021-01-14 14:10:00,22.03,22.19,22.0,22.11,248590.0,20.3991,20.5472,20.3713,20.4731,248590.0
2021-01-14 14:20:00,22.11,22.12,22.02,22.06,195363.0,20.4731,20.4824,20.3898,20.4268,195363.0
2021-01-14 14:30:00,22.07,22.13,22.04,22.11,192262.0,20.4361,20.4917,20.4083,20.4731,192262.0
2021-01-14 14:40:00,22.11,22.11,21.93,21.94,239444.0,20.4731,20.4731,20.3065,20.3157,239444.0
2021-01-14 14:50:00,21.94,22.04,21.91,21.99,168616.0,20.3157,20.4083,20.2879,20.362,168616.0
2021-01-14 15:00:00,22.0,22.04,21.95,21.96,127712.0,20.3713,20.4083,20.325,20.3342,127712.0
2021-01-14 15:10:00,21.96,21.97,21.77,21.8,293217.0,20.3342,20.3435,20.1583,20.1861,293217.0
2021-01-14 15:20:00,21.8,21.89,21.79,21.84,179093.0,20.1861,20.2694,20.1768,20.2231,179093.0
2021-01-14 15:30:00,21.84,21.9,21.81,21.82,213849.0,20.2231,20.2787,20.1953,20.2046,213849.0
2021-01-14 15:40:00,21.82,21.82,21.71,21.73,376813.0,20.2046,20.2046,20.1027,20.1213,376813.0
2021-01-14 15:50:00,21.74,21.78,21.64,21.76,1207309.0,20.1305,20.1676,20.0379,20.149,1207309.0
2021-01-15 09:30:00,21.29,21.45,20.93,20.95,866519.0,19.7138,19.862,19.3805,19.399,866519.0
2021-01-15 09:40:00,20.95,21.04,20.86,20.99,372569.0,19.399,19.4823,19.3157,19.436,372569.0
2021-01-15 09:50:00,20.99,21.11,20.94,21.07,430663.0,19.436,19.5472,19.3897,19.5101,430663.0
2021-01-15 10:00:00,21.07,21.09,20.51,20.52,524324.0,19.5101,19.5286,18.9916,19.0008,524324.0
2021-01-15 10:10:00,20.52,20.83,20.51,20.66,393570.0,19.0008,19.2879,18.9916,19.1305,393570.0
2021-01-15 10:20:00,20.66,20.78,20.44,20.76,359240.0,19.1305,19.2416,18.9268,19.2231,359240.0
2021-01-15 10:30:00,20.76,20.83,20.68,20.76,338475.0,19.2231,19.2879,19.149,19.2231,338475.0
2021-01-15 10:40:00,20.76,20.8,20.71,20.73,301431.0,19.2231,19.2601,19.1768,19.1953,301431.0
2021-01-15 10:50:00,20.74,20.77,20.6,20.64,176715.0,19.2046,19.2323,19.0749,19.112,176715.0
2021-01-15 11:00:00,20.66,20.73,20.62,20.68,149672.0,19.1305,19.1953,19.0934,19.149,149672.0
2021-01-15 11:10:00,20.68,20.76,20.63,20.72,242458.0,19.149,19.2231,19.1027,19.186,242458.0
2021-01-15 11:20:00,20.73,20.83,20.7,20.8,180227.0,19.1953,19.2879,19.1675,19.2601,180227.0
2021-01-15 11:30:00,20.81,21.0,20.81,21.0,240755.0,19.2694,19.4453,19.2694,19.4453,240755.0
2021-01-15 11:40:00,20.99,20.99,20.81,20.82,352142.0,19.436,19.436,19.2694,19.2786,352142.0
2021-01-15 11:50:00,20.82,20.86,20.76,20.78,167520.0,19.2786,19.3157,19.2231,19.2416,167520.0
2021-01-15 12:00:00,20.78,20.79,20.72,20.74,93315.0,19.2416,19.2509,19.186,19.2046,93315.0
2021-01-15 12:10:00,20.74,20.84,20.7,20.82,97590.0,19.2046,19.2972,19.1675,19.2786,97590.0
2021-01-15 12:20:00,20.82,20.82,20.72,20.78,96685.0,19.2786,19.2786,19.186,19.2416,96685.0
2021-01-15 12:30:00,20.78,20.82,20.75,20.8,64668.0,19.2416,19.2786,19.2138,19.2601,64668.0
2021-01-15 12:40:00,20.8,20.86,20.79,20.84,82404.0,19.2601,19.3157,19.2509,19.2972,82404.0
2021-01-15 12:50:00,20.85,20.87,20.83,20.86,180804.0,19.3064,19.3249,19.2879,19.3157,180804.0
2021-01-15 13:00:00,20.87,20.97,20.86,20.87,252586.0,19.3249,19.4175,19.3157,19.3249,252586.0
2021-01-15 13:10:00,20.87,20.93,20.82,20.87,91073.0,19.3249,19.3805,19.2786,19.3249,91073.0
2021-01-15 13:20:00,20.87,20.88,20.78,20.8,110785.0,19.3249,19.3342,19.2416,19.2601,110785.0
2021-01-15 13:30:00,20.81,20.88,20.8,20.86,138529.0,19.2694,19.3342,19.2601,19.3157,138529.0
2021-01-15 13:40:00,20.86,20.91,20.83,20.83,102702.0,19.3157,19.362,19.2879,19.2879,102702.0
2021-01-15 13:50:00,20.83,20.83,20.74,20.79,143174.0,19.2879,19.2879,19.2046,19.2509,143174.0
2021-01-15 14:00:00,20.8,20.8,20.74,20.78,158860.0,19.2601,19.2601,19.2046,19.2416,158860.0
2021-01-15 14:10:00,20.78,20.79,20.61,20.64,171658.0,19.2416,19.2509,19.0842,19.112,171658.0
2021-01-15 14:20:00,20.64,20.72,20.61,20.71,150718.0,19.112,19.186,19.0842,19.1768,150718.0
2021-01-15 14:30:00,20.71,20.8,20.7,20.76,110852.0,19.1768,19.2601,19.1675,19.2231,110852.0
2021-01-15 14:40:00,20.75,20.8,20.7,20.79,151524.0,19.2138,19.2601,19.1675,19.2509,151524.0
2021-01-15 14:50:00,20.79,20.8,20.75,20.76,174075.0,19.2509,19.2601,19.2138,19.2231,174075.0
2021-01-15 15:00:00,20.77,20.79,20.73,20.75,159194.0,19.2323,19.2509,19.1953,19.2138,159194.0
2021-01-15 15:10:00,20.75,20.81,20.74,20.8,200477.0,19.2138,19.2694,19.2046,19.2601,200477.0
2021-01-15 15:20:00,20.8,20.85,20.77,20.81,365278.0,19.2601,19.3064,19.2323,19.2694,365278.0
2021-01-15 15:30:00,20.82,20.82,20.67,20.68,289594.0,19.2786,19.2786,19.1397,19.149,289594.0
2021-01-15 15:40:00,20.68,20.77,20.61,20.64,598172.0,19.149,19.2323,19.0842,19.112,598172.0
2021-01-15 15:50:00,20.64,20.75,20.63,20.73,893761.0,19.112,19.2138,19.1027,19.1953,893761.0
2021-01-19 09:30:00,21.11,21.2,20.3,21.13,1102698.0,19.5472,19.6305,18.7971,19.5657,1102698.0
2021-01-19 09:40:00,21.12,21.35,21.01,21.1,746680.0,19.5564,19.7694,19.4546,19.5379,746680.0
2021-01-19 09:50:00,21.07,21.29,20.82,20.86,904371.0,19.5101,19.7138,19.2786,19.3157,904371.0
2021-01-19 10:00:00,20.86,21.0,20.8,20.92,302400.0,19.3157,19.4453,19.2601,19.3712,302400.0
2021-01-19 10:10:00,20.94,21.0,20.71,20.78,222931.0,19.3897,19.4453,19.1768,19.2416,222931.0
2021-01-19 10:20:00,20.78,20.95,20.71,20.93,343473.0,19.2416,19.399,19.1768,19.3805,343473.0
2021-01-19 10:30:00,20.94,21.01,20.91,20.96,613922.0,19.3897,19.4546,19.362,19.4083,613922.0
2021-01-19 10:40:00,20.96,21.07,20.86,20.93,396996.0,19.4083,19.5101,19.3157,19.3805,396996.0
2021-01-19 10:50:00,20.93,21.01,20.65,20.68,272739.0,19.3805,19.4546,19.1212,19.149,272739.0
2021-01-19 11:00:00,20.68,20.74,20.46,20.51,385128.0,19.149,19.2046,18.9453,18.9916,385128.0
2021-01-19 11:10:00,20.52,20.56,20.38,20.4,839013.0,19.0008,19.0379,18.8712,18.8897,839013.0
2021-01-19 11:20:00,20.41,20.49,20.35,20.43,799474.0,18.899,18.9731,18.8434,18.9175,799474.0
2021-01-19 11:30:00,20.43,20.61,20.43,20.6,267947.0,18.9175,19.0842,18.9175,19.0749,267947.0
2021-01-19 11:40:00,20.6,20.79,20.59,20.79,304987.0,19.0749,19.2509,19.0657,19.2509,304987.0
2021-01-19 11:50:00,20.8,20.84,20.71,20.75,199953.0,19.2601,19.2972,19.1768,19.2138,199953.0
2021-01-19 12:00:00,20.76,20.78,20.48,20.54,273051.0,19.2231,19.2416,18.9638,19.0194,273051.0
2021-01-19 12:10:00,20.54,20.63,20.5,20.53,150742.0,19.0194,19.1027,18.9823,19.0101,150742.0
2021-01-19 12:20:00,20.53,20.55,20.47,20.53,105482.0,19.0101,19.0286,18.9545,19.0101,105482.0
2021-01-19 12:30:00,20.53,20.59,20.45,20.47,119244.0,19.0101,19.0657,18.936,18.9545,119244.0
2021-01-19 12:40:00,20.46,20.53,20.45,20.48,151171.0,18.9453,19.0101,18.936,18.9638,151171.0
2021-01-19 12:50:00,20.48,20.6,20.46,20.57,311886.0,18.9638,19.0749,18.9453,19.0471,311886.0
2021-01-19 13:00:00,20.57,20.62,20.56,20.6,128524.0,19.0471,19.0934,19.0379,19.0749,128524.0
2021-01-19 13:10:00,20.61,20.62,20.55,20.59,139418.0,19.0842,19.0934,19.0286,19.0657,139418.0
2021-01-19 13:20:00,20.59,20.65,20.52,20.64,135956.0,19.0657,19.1212,19.0008,19.112,135956.0
2021-01-19 13:30:00,20.64,20.67,20.58,20.63,191255.0,19.112,19.1397,19.0564,19.1027,191255.0
2021-01-19 13:40:00,20.63,20.72,20.61,20.7,277010.0,19.1027,19.186,19.0842,19.1675,277010.0
2021-01-19 13:50:00,20.7,20.73,20.63,20.64,200902.0,19.1675,19.1953,19.1027,19.112,200902.0
2021-01-19 14:00:00,20.64,20.73,20.62,20.71,175223.0,19.112,19.1953,19.0934,19.1768,175223.0
2021-01-19 14:10:00,20.7,20.73,20.66,20.71,226888.0,19.1675,19.1953,19.1305,19.1768,226888.0
2021-01-19 14:20:00,20.7,20.73,20.58,20.62,266251.0,19.1675,19.1953,19.0564,19.0934,266251.0
2021-01-19 14:30:00,20.62,20.69,20.6,20.69,154715.0,19.0934,19.1583,19.0749,19.1583,154715.0
2021-01-19 14:40:00,20.69,20.72,20.66,20.7,159088.0,19.1583,19.186,19.1305,19.1675,159088.0
2021-01-19 14:50:00,20.7,20.71,20.61,20.67,198208.0,19.1675,19.1768,19.0842,19.1397,198208.0
2021-01-19 15:00:00,20.67,20.78,20.64,20.76,354060.0,19.1397,19.2416,19.112,19.2231,354060.0
2021-01-19 15:10:00,20.77,20.78,20.64,20.65,313576.0,19.2323,19.2416,19.112,19.1212,313576.0
2021-01-19 15:20:00,20.64,20.68,20.63,20.67,267862.0,19.112,19.149,19.1027,19.1397,267862.0
2021-01-19 15:30:00,20.68,20.72,20.6,20.61,344906.0,19.149,19.186,19.0749,19.0842,344906.0
2021-01-19 15:40:00,20.61,20.62,20.56,20.57,371917.0,19.0842,19.0934,19.0379,19.0471,371917.0
2021-01-19 15:50:00,20.57,20.59,20.4,20.53,1204259.0,19.0471,19.0657,18.8897,19.0101,1204259.0
2021-01-20 09:30:00,21.39,21.39,20.41,20.44,993555.0,19.8064,19.8064,18.899,18.9268,993555.0
2021-01-20 09:40:00,20.45,20.48,20.23,20.37,554299.0,18.936,18.9638,18.7323,18.8619,554299.0
2021-01-20 09:50:00,20.38,20.38,20.17,20.25,290421.0,18.8712,18.8712,18.6768,18.7508,290421.0
2021-01-20 10:00:00,20.24,20.28,20.11,20.26,337754.0,18.7416,18.7786,18.6212,18.7601,337754.0
2021-01-20 10:10:00,20.27,20.27,20.02,20.04,368535.0,18.7694,18.7694,18.5379,18.5564,368535.0
2021-01-20 10:20:00,20.04,20.07,19.93,20.04,588688.0,18.5564,18.5842,18.4545,18.5564,588688.0
2021-01-20 10:30:00,20.05,20.08,20.0,20.08,257700.0,18.5656,18.5934,18.5193,18.5934,257700.0
2021-01-20 10:40:00,20.08,20.15,20.0,20.01,200727.0,18.5934,18.6582,18.5193,18.5286,200727.0
2021-01-20 10:50:00,20.01,20.04,19.94,20.0,199458.0,18.5286,18.5564,18.4638,18.5193,199458.0
2021-01-20 11:00:00,20.0,20.0,19.87,19.89,219068.0,18.5193,18.5193,18.399,18.4175,219068.0
2021-01-20 11:10:00,19.88,19.94,19.81,19.92,301583.0,18.4082,18.4638,18.3434,18.4453,301583.0
2021-01-20 11:20:00,19.92,19.97,19.85,19.95,235768.0,18.4453,18.4916,18.3804,18.473,235768.0
2021-01-20 11:30:00,19.94,20.06,19.91,20.05,273122.0,18.4638,18.5749,18.436,18.5656,273122.0
2021-01-20 11:40:00,20.05,20.07,19.99,20.01,223201.0,18.5656,18.5842,18.5101,18.5286,223201.0
2021-01-20 11:50:00,20.02,20.05,19.91,19.92,132684.0,18.5379,18.5656,18.436,18.4453,132684.0
2021-01-20 12:00:00,19.93,20.05,19.93,20.05,150983.0,18.4545,18.5656,18.4545,18.5656,150983.0
2021-01-20 12:10:00,20.05,20.05,19.97,19.98,336560.0,18.5656,18.5656,18.4916,18.5008,336560.0
2021-01-20 12:20:00,19.98,20.0,19.93,19.95,199103.0,18.5008,18.5193,18.4545,18.473,199103.0
2021-01-20 12:30:00,19.95,19.95,19.9,19.92,105093.0,18.473,18.473,18.4267,18.4453,105093.0
2021-01-20 12:40:00,19.91,20.0,19.89,19.98,120109.0,18.436,18.5193,18.4175,18.5008,120109.0
2021-01-20 12:50:00,19.98,20.01,19.93,20.0,93390.0,18.5008,18.5286,18.4545,18.5193,93390.0
2021-01-20 13:00:00,20.0,20.07,19.99,20.06,190477.0,18.5193,18.5842,18.5101,18.5749,190477.0
2021-01-20 13:10:00,20.05,20.13,20.05,20.12,104250.0,18.5656,18.6397,18.5656,18.6305,104250.0
2021-01-20 13:20:00,20.12,20.17,20.11,20.12,147417.0,18.6305,18.6768,18.6212,18.6305,147417.0
2021-01-20 13:30:00,20.12,20.17,20.1,20.16,146422.0,18.6305,18.6768,18.6119,18.6675,146422.0
2021-01-20 13:40:00,20.17,20.25,20.16,20.23,178124.0,18.6768,18.7508,18.6675,18.7323,178124.0
2021-01-20 13:50:00,20.24,20.28,20.24,20.26,263719.0,18.7416,18.7786,18.7416,18.7601,263719.0
2021-01-20 14:00:00,20.25,20.26,20.12,20.15,174687.0,18.7508,18.7601,18.6305,18.6582,174687.0
2021-01-20 14:10:00,20.16,20.16,20.06,20.1,203581.0,18.6675,18.6675,18.5749,18.6119,203581.0
2021-01-20 14:20:00,20.11,20.12,20.01,20.03,135439.0,18.6212,18.6305,18.5286,18.5471,135439.0
2021-01-20 14:30:00,20.03,20.03,19.94,19.97,155054.0,18.5471,18.5471,18.4638,18.4916,155054.0
2021-01-20 14:40:00,19.98,20.02,19.96,19.98,112924.0,18.5008,18.5379,18.4823,18.5008,112924.0
2021-01-20 14:50:00,19.99,20.01,19.93,19.94,170174.0,18.5101,18.5286,18.4545,18.4638,170174.0
2021-01-20 15:00:00,19.94,19.95,19.89,19.93,224901.0,18.4638,18.473,18.4175,18.4545,224901.0
2021-01-20 15:10:00,19.93,19.98,19.85,19.98,220098.0,18.4545,18.5008,18.3804,18.5008,220098.0
2021-01-20 15:20:00,19.98,20.04,19.95,20.01,191502.0,18.5008,18.5564,18.473,18.5286,191502.0
2021-01-20 15:30:00,20.01,20.02,19.95,20.01,235164.0,18.5286,18.5379,18.473,18.5286,235164.0
2021-01-20 15:40:00,20.02,20.08,20.01,20.05,299802.0,18.5379,18.5934,18.5286,18.5656,299802.0
2021-01-20 15:50:00,20.05,20.09,20.03,20.08,709826.0,18.5656,18.6027,18.5471,18.5934,709826.0
2021-01-21 09:30:00,19.97,20.39,19.9,20.18,558487.0,18.4916,18.8805,18.4267,18.686,558487.0
2021-01-21 09:40:00,20.17,20.29,20.08,20.14,419782.0,18.6768,18.7879,18.5934,18.649,419782.0
2021-01-21 09:50:00,20.14,20.21,20.08,20.17,221035.0,18.649,18.7138,18.5934,18.6768,221035.0
2021-01-21 10:00:00,20.18,20.18,19.93,19.95,221943.0,18.686,18.686,18.4545,18.473,221943.0
2021-01-21 10:10:00,19.95,20.14,19.92,20.09,355135.0,18.473,18.649,18.4453,18.6027,355135.0
2021-01-21 10:20:00,20.09,20.14,19.91,20.03,307226.0,18.6027,18.649,18.436,18.5471,307226.0
2021-01-21 10:30:00,20.04,20.05,19.82,19.84,199191.0,18.5564,18.5656,18.3527,18.3712,199191.0
2021-01-21 10:40:00,19.84,19.88,19.76,19.8,267560.0,18.3712,18.4082,18.2971,18.3341,267560.0
2021-01-21 10:50:00,19.8,19.83,19.71,19.82,260896.0,18.3341,18.3619,18.2508,18.3527,260896.0
2021-01-21 11:00:00,19.82,19.9,19.72,19.75,196968.0,18.3527,18.4267,18.2601,18.2878,196968.0
2021-01-21 11:10:00,19.75,19.88,19.74,19.88,141688.0,18.2878,18.4082,18.2786,18.4082,141688.0
2021-01-21 11:20:00,19.88,19.95,19.85,19.92,265414.0,18.4082,18.473,18.3804,18.4453,265414.0
2021-01-21 11:30:00,19.92,19.93,19.8,19.85,145250.0,18.4453,18.4545,18.3341,18.3804,145250.0
2021-01-21 11:40:00,19.84,19.88,19.78,19.83,163549.0,18.3712,18.4082,18.3156,18.3619,163549.0
2021-01-21 11:50:00,19.83,19.92,19.8,19.89,151739.0,18.3619,18.4453,18.3341,18.4175,151739.0
2021-01-21 12:00:00,19.89,19.96,19.86,19.89,115061.0,18.4175,18.4823,18.3897,18.4175,115061.0
2021-01-21 12:10:00,19.89,19.9,19.81,19.84,182944.0,18.4175,18.4267,18.3434,18.3712,182944.0
2021-01-21 12:20:00,19.84,19.95,19.83,19.95,104695.0,18.3712,18.473,18.3619,18.473,104695.0
2021-01-21 12:30:00,19.94,20.02,19.92,19.93,118960.0,18.4638,18.5379,18.4453,18.4545,118960.0
2021-01-21 12:40:00,19.94,19.95,19.85,19.88,113060.0,18.4638,18.473,18.3804,18.4082,113060.0
2021-01-21 12:50:00,19.87,19.88,19.81,19.83,149387.0,18.399,18.4082,18.3434,18.3619,149387.0
2021-01-21 13:00:00,19.83,19.83,19.77,19.79,117177.0,18.3619,18.3619,18.3064,18.3249,117177.0
2021-01-21 13:10:00,19.78,19.78,19.64,19.64,173409.0,18.3156,18.3156,18.186,18.186,173409.0
2021-01-21 13:20:00,19.64,19.67,19.52,19.54,292558.0,18.186,18.2138,18.0749,18.0934,292558.0
2021-01-21 13:30:00,19.53,19.53,19.27,19.27,654171.0,18.0841,18.0841,17.8434,17.8434,654171.0
2021-01-21 13:40:00,19.27,19.31,19.23,19.29,602753.0,17.8434,17.8804,17.8063,17.8619,602753.0
2021-01-21 13:50:00,19.29,19.38,19.26,19.34,392356.0,17.8619,17.9452,17.8341,17.9082,392356.0
2021-01-21 14:00:00,19.34,19.49,19.31,19.46,276904.0,17.9082,18.0471,17.8804,18.0193,276904.0
2021-01-21 14:10:00,19.46,19.55,19.43,19.46,152687.0,18.0193,18.1027,17.9915,18.0193,152687.0
2021-01-21 14:20:00,19.46,19.48,19.43,19.46,100952.0,18.0193,18.0378,17.9915,18.0193,100952.0
2021-01-21 14:30:00,19.45,19.47,19.41,19.44,140705.0,18.0101,18.0286,17.973,18.0008,140705.0
2021-01-21 14:40:00,19.45,19.49,19.37,19.42,298900.0,18.0101,18.0471,17.936,17.9823,298900.0
2021-01-21 14:50:00,19.42,19.44,19.35,19.4,222417.0,17.9823,18.0008,17.9175,17.9638,222417.0
2021-01-21 15:00:00,19.41,19.48,19.39,19.42,296373.0,17.973,18.0378,17.9545,17.9823,296373.0
2021-01-21 15:10:00,19.42,19.46,19.38,19.39,216384.0,17.9823,18.0193,17.9452,17.9545,216384.0
2021-01-21 15:20:00,19.39,19.48,19.39,19.46,227398.0,17.9545,18.0378,17.9545,18.0193,227398.0
2021-01-21 15:30:00,19.46,19.47,19.37,19.38,229506.0,18.0193,18.0286,17.936,17.9452,229506.0
2021-01-21 15:40:00,19.38,19.39,19.32,19.39,405662.0,17.9452,17.9545,17.8897,17.9545,405662.0
2021-01-21 15:50:00,19.39,19.46,19.37,19.41,883466.0,17.9545,18.0193,17.936,17.973,883466.0
2021-01-22 09:30:00,18.9,19.01,18.61,18.77,1154780.0,17.5008,17.6026,17.2322,17.3804,1154780.0
2021-01-22 09:40:00,18.76,18.84,18.67,18.73,576699.0,17.3711,17.4452,17.2878,17.3434,576699.0
2021-01-22 09:50:00,18.73,18.85,18.68,18.74,552817.0,17.3434,17.4545,17.2971,17.3526,552817.0
2021-01-22 10:00:00,18.74,18.85,18.66,18.84,468911.0,17.3526,17.4545,17.2785,17.4452,468911.0
2021-01-22 10:10:00,18.84,18.88,18.72,18.8,325279.0,17.4452,17.4823,17.3341,17.4082,325279.0
2021-01-22 10:20:00,18.8,18.81,18.56,18.62,418441.0,17.4082,17.4174,17.1859,17.2415,418441.0
2021-01-22 10:30:00,18.62,18.64,18.45,18.46,347489.0,17.2415,17.26,17.0841,17.0934,347489.0
2021-01-22 10:40:00,18.47,18.6,18.47,18.56,549719.0,17.1026,17.223,17.1026,17.1859,549719.0
2021-01-22 10:50:00,18.57,18.6,18.48,18.51,261307.0,17.1952,17.223,17.1119,17.1397,261307.0
2021-01-22 11:00:00,18.51,18.64,18.46,18.62,266106.0,17.1397,17.26,17.0934,17.2415,266106.0
2021-01-22 11:10:00,18.63,18.63,18.52,18.62,294783.0,17.2508,17.2508,17.1489,17.2415,294783.0
2021-01-22 11:20:00,18.62,18.8,18.59,18.73,310785.0,17.2415,17.4082,17.2137,17.3434,310785.0
2021-01-22 11:30:00,18.73,18.91,18.72,18.89,292307.0,17.3434,17.51,17.3341,17.4915,292307.0
2021-01-22 11:40:00,18.88,18.94,18.83,18.91,244786.0,17.4823,17.5378,17.436,17.51,244786.0
2021-01-22 11:50:00,18.9,18.92,18.78,18.82,148253.0,17.5008,17.5193,17.3897,17.4267,148253.0
2021-01-22 12:00:00,18.82,18.9,18.76,18.77,161118.0,17.4267,17.5008,17.3711,17.3804,161118.0
2021-01-22 12:10:00,18.77,18.78,18.68,18.69,159306.0,17.3804,17.3897,17.2971,17.3063,159306.0
2021-01-22 12:20:00,18.68,18.75,18.68,18.71,106943.0,17.2971,17.3619,17.2971,17.3248,106943.0
2021-01-22 12:30:00,18.71,18.77,18.68,18.71,274288.0,17.3248,17.3804,17.2971,17.3248,274288.0
2021-01-22 12:40:00,18.71,18.76,18.67,18.75,134324.0,17.3248,17.3711,17.2878,17.3619,134324.0
2021-01-22 12:50:00,18.75,18.86,18.73,18.82,118846.0,17.3619,17.4637,17.3434,17.4267,118846.0
2021-01-22 13:00:00,18.82,18.86,18.78,18.79,121988.0,17.4267,17.4637,17.3897,17.3989,121988.0
2021-01-22 13:10:00,18.79,18.89,18.78,18.88,142395.0,17.3989,17.4915,17.3897,17.4823,142395.0
2021-01-22 13:20:00,18.88,18.88,18.78,18.8,110850.0,17.4823,17.4823,17.3897,17.4082,110850.0
2021-01-22 13:30:00,18.81,18.9,18.8,18.9,103320.0,17.4174,17.5008,17.4082,17.5008,103320.0
2021-01-22 13:40:00,18.89,18.91,18.84,18.88,127065.0,17.4915,17.51,17.4452,17.4823,127065.0
2021-01-22 13:50:00,18.88,18.92,18.85,18.85,196006.0,17.4823,17.5193,17.4545,17.4545,196006.0
2021-01-22 14:00:00,18.86,18.88,18.79,18.8,347303.0,17.4637,17.4823,17.3989,17.4082,347303.0
2021-01-22 14:10:00,18.8,18.83,18.75,18.76,166258.0,17.4082,17.436,17.3619,17.3711,166258.0
2021-01-22 14:20:00,18.77,18.8,18.73,18.76,139335.0,17.3804,17.4082,17.3434,17.3711,139335.0
2021-01-22 14:30:00,18.75,18.79,18.73,18.78,137324.0,17.3619,17.3989,17.3434,17.3897,137324.0
2021-01-22 14:40:00,18.78,18.85,18.77,18.85,186092.0,17.3897,17.4545,17.3804,17.4545,186092.0
2021-01-22 14:50:00,18.85,18.86,18.8,18.8,120050.0,17.4545,17.4637,17.4082,17.4082,120050.0
2021-01-22 15:00:00,18.8,18.88,18.8,18.88,147899.0,17.4082,17.4823,17.4082,17.4823,147899.0
2021-01-22 15:10:00,18.87,18.93,18.84,18.9,180528.0,17.473,17.5286,17.4452,17.5008,180528.0
2021-01-22 15:20:00,18.9,19.0,18.88,18.97,310846.0,17.5008,17.5934,17.4823,17.5656,310846.0
2021-01-22 15:30:00,18.96,19.14,18.94,19.13,470968.0,17.5563,17.723,17.5378,17.7137,470968.0
2021-01-22 15:40:00,19.13,19.25,19.12,19.2,634820.0,17.7137,17.8249,17.7045,17.7786,634820.0
2021-01-22 15:50:00,19.19,19.29,19.17,19.24,1246671.0,17.7693,17.8619,17.7508,17.8156,1246671.0
2021-01-25 09:30:00,18.99,19.14,18.63,18.69,601944.0,17.5841,17.723,17.2508,17.3063,601944.0
2021-01-25 09:40:00,18.69,18.89,18.66,18.78,292661.0,17.3063,17.4915,17.2785,17.3897,292661.0
2021-01-25 09:50:00,18.78,18.85,18.53,18.54,581122.0,17.3897,17.4545,17.1582,17.1674,581122.0
2021-01-25 10:00:00,18.54,18.78,18.51,18.64,213969.0,17.1674,17.3897,17.1397,17.26,213969.0
2021-01-25 10:10:00,18.64,18.67,18.52,18.66,282254.0,17.26,17.2878,17.1489,17.2785,282254.0
2021-01-25 10:20:00,18.66,18.67,18.56,18.62,248068.0,17.2785,17.2878,17.1859,17.2415,248068.0
2021-01-25 10:30:00,18.63,18.66,18.56,18.62,264878.0,17.2508,17.2785,17.1859,17.2415,264878.0
2021-01-25 10:40:00,18.63,18.77,18.61,18.66,197287.0,17.2508,17.3804,17.2322,17.2785,197287.0
2021-01-25 10:50:00,18.66,18.69,18.42,18.44,350894.0,17.2785,17.3063,17.0563,17.0748,350894.0
2021-01-25 11:00:00,18.44,18.51,18.31,18.31,556903.0,17.0748,17.1397,16.9545,16.9545,556903.0
2021-01-25 11:10:00,18.31,18.55,18.31,18.53,368009.0,16.9545,17.1767,16.9545,17.1582,368009.0
2021-01-25 11:20:00,18.53,18.54,18.31,18.32,174782.0,17.1582,17.1674,16.9545,16.9637,174782.0
2021-01-25 11:30:00,18.32,18.49,18.24,18.46,301247.0,16.9637,17.1211,16.8896,17.0934,301247.0
2021-01-25 11:40:00,18.46,18.54,18.42,18.52,189500.0,17.0934,17.1674,17.0563,17.1489,189500.0
2021-01-25 11:50:00,18.52,18.63,18.49,18.6,243009.0,17.1489,17.2508,17.1211,17.223,243009.0
2021-01-25 12:00:00,18.6,18.71,18.57,18.68,189327.0,17.223,17.3248,17.1952,17.2971,189327.0
2021-01-25 12:10:00,18.67,18.69,18.51,18.53,127709.0,17.2878,17.3063,17.1397,17.1582,127709.0
2021-01-25 12:20:00,18.52,18.58,18.49,18.52,120932.0,17.1489,17.2045,17.1211,17.1489,120932.0
2021-01-25 12:30:00,18.53,18.59,18.48,18.57,97681.0,17.1582,17.2137,17.1119,17.1952,97681.0
2021-01-25 12:40:00,18.57,18.59,18.5,18.53,85114.0,17.1952,17.2137,17.1304,17.1582,85114.0
2021-01-25 12:50:00,18.53,18.54,18.31,18.43,321615.0,17.1582,17.1674,16.9545,17.0656,321615.0
2021-01-25 13:00:00,18.43,18.45,18.35,18.36,225923.0,17.0656,17.0841,16.9915,17.0008,225923.0
2021-01-25 13:10:00,18.36,18.43,18.34,18.43,116081.0,17.0008,17.0656,16.9822,17.0656,116081.0
2021-01-25 13:20:00,18.44,18.51,18.43,18.48,124701.0,17.0748,17.1397,17.0656,17.1119,124701.0
2021-01-25 13:30:00,18.49,18.56,18.46,18.55,80292.0,17.1211,17.1859,17.0934,17.1767,80292.0
2021-01-25 13:40:00,18.55,18.56,18.46,18.46,87337.0,17.1767,17.1859,17.0934,17.0934,87337.0
2021-01-25 13:50:00,18.46,18.49,18.41,18.44,156638.0,17.0934,17.1211,17.0471,17.0748,156638.0
2021-01-25 14:00:00,18.43,18.57,18.39,18.53,274275.0,17.0656,17.1952,17.0285,17.1582,274275.0
2021-01-25 14:10:00,18.52,18.52,18.38,18.41,205314.0,17.1489,17.1489,17.0193,17.0471,205314.0
2021-01-25 14:20:00,18.4,18.45,18.32,18.44,222004.0,17.0378,17.0841,16.9637,17.0748,222004.0
2021-01-25 14:30:00,18.44,18.45,18.39,18.41,127642.0,17.0748,17.0841,17.0285,17.0471,127642.0
2021-01-25 14:40:00,18.42,18.53,18.41,18.49,161722.0,17.0563,17.1582,17.0471,17.1211,161722.0
2021-01-25 14:50:00,18.49,18.5,18.42,18.43,153285.0,17.1211,17.1304,17.0563,17.0656,153285.0
2021-01-25 15:00:00,18.42,18.52,18.42,18.51,171165.0,17.0563,17.1489,17.0563,17.1397,171165.0
2021-01-25 15:10:00,18.51,18.54,18.45,18.52,168932.0,17.1397,17.1674,17.0841,17.1489,168932.0
2021-01-25 15:20:00,18.53,18.6,18.47,18.53,242468.0,17.1582,17.223,17.1026,17.1582,242468.0
2021-01-25 15:30:00,18.54,18.63,18.53,18.55,300180.0,17.1674,17.2508,17.1582,17.1767,300180.0
2021-01-25 15:40:00,18.55,18.67,18.55,18.6,422148.0,17.1767,17.2878,17.1767,17.223,422148.0
2021-01-25 15:50:00,18.6,18.66,18.54,18.63,914475.0,17.223,17.2785,17.1674,17.2508,914475.0
2021-01-26 09:30:00,18.88,19.12,18.69,18.78,523350.0,17.4823,17.7045,17.3063,17.3897,523350.0
2021-01-26 09:40:00,18.76,18.96,18.75,18.94,264189.0,17.3711,17.5563,17.3619,17.5378,264189.0
2021-01-26 09:50:00,18.93,18.94,18.72,18.74,234995.0,17.5286,17.5378,17.3341,17.3526,234995.0
2021-01-26 10:00:00,18.73,18.8,18.64,18.69,311995.0,17.3434,17.4082,17.26,17.3063,311995.0
2021-01-26 10:10:00,18.68,18.68,18.53,18.54,329956.0,17.2971,17.2971,17.1582,17.1674,329956.0
2021-01-26 10:20:00,18.54,18.58,18.44,18.52,240134.0,17.1674,17.2045,17.0748,17.1489,240134.0
2021-01-26 10:30:00,18.53,18.56,18.46,18.54,188869.0,17.1582,17.1859,17.0934,17.1674,188869.0
2021-01-26 10:40:00,18.54,18.55,18.45,18.49,162613.0,17.1674,17.1767,17.0841,17.1211,162613.0
2021-01-26 10:50:00,18.48,18.49,18.29,18.34,296317.0,17.1119,17.1211,16.9359,16.9822,296317.0
2021-01-26 11:00:00,18.34,18.44,18.31,18.33,187147.0,16.9822,17.0748,16.9545,16.973,187147.0
2021-01-26 11:10:00,18.34,18.41,18.33,18.38,191837.0,16.9822,17.0471,16.973,17.0193,191837.0
2021-01-26 11:20:00,18.38,18.5,18.37,18.45,265962.0,17.0193,17.1304,17.01,17.0841,265962.0
2021-01-26 11:30:00,18.45,18.54,18.43,18.46,155966.0,17.0841,17.1674,17.0656,17.0934,155966.0
2021-01-26 11:40:00,18.46,18.46,18.31,18.32,114199.0,17.0934,17.0934,16.9545,16.9637,114199.0
2021-01-26 11:50:00,18.32,18.36,18.28,18.31,223206.0,16.9637,17.0008,16.9267,16.9545,223206.0
2021-01-26 12:00:00,18.31,18.41,18.31,18.36,151869.0,16.9545,17.0471,16.9545,17.0008,151869.0
2021-01-26 12:10:00,18.36,18.38,18.26,18.27,134630.0,17.0008,17.0193,16.9082,16.9174,134630.0
2021-01-26 12:20:00,18.28,18.37,18.25,18.36,94600.0,16.9267,17.01,16.8989,17.0008,94600.0
2021-01-26 12:30:00,18.36,18.41,18.31,18.34,92239.0,17.0008,17.0471,16.9545,16.9822,92239.0
2021-01-26 12:40:00,18.35,18.38,18.29,18.32,61888.0,16.9915,17.0193,16.9359,16.9637,61888.0
2021-01-26 12:50:00,18.31,18.32,18.28,18.3,50911.0,16.9545,16.9637,16.9267,16.9452,50911.0
2021-01-26 13:00:00,18.3,18.34,18.28,18.34,85688.0,16.9452,16.9822,16.9267,16.9822,85688.0
2021-01-26 13:10:00,18.35,18.4,18.34,18.35,117596.0,16.9915,17.0378,16.9822,16.9915,117596.0
2021-01-26 13:20:00,18.36,18.36,18.3,18.32,63901.0,17.0008,17.0008,16.9452,16.9637,63901.0
2021-01-26 13:30:00,18.31,18.32,18.24,18.28,120214.0,16.9545,16.9637,16.8896,16.9267,120214.0
2021-01-26 13:40:00,18.28,18.28,18.21,18.25,134658.0,16.9267,16.9267,16.8619,16.8989,134658.0
2021-01-26 13:50:00,18.25,18.26,18.23,18.25,59635.0,16.8989,16.9082,16.8804,16.8989,59635.0
2021-01-26 14:00:00,18.25,18.33,18.23,18.32,110568.0,16.8989,16.973,16.8804,16.9637,110568.0
2021-01-26 14:10:00,18.32,18.34,18.3,18.3,81951.0,16.9637,16.9822,16.9452,16.9452,81951.0
2021-01-26 14:20:00,18.31,18.31,18.24,18.26,88981.0,16.9545,16.9545,16.8896,16.9082,88981.0
2021-01-26 14:30:00,18.26,18.33,18.25,18.32,122965.0,16.9082,16.973,16.8989,16.9637,122965.0
2021-01-26 14:40:00,18.32,18.33,18.22,18.23,72614.0,16.9637,16.973,16.8711,16.8804,72614.0
2021-01-26 14:50:00,18.23,18.24,18.2,18.22,108652.0,16.8804,16.8896,16.8526,16.8711,108652.0
2021-01-26 15:00:00,18.21,18.26,18.2,18.23,115800.0,16.8619,16.9082,16.8526,16.8804,115800.0
2021-01-26 15:10:00,18.23,18.25,18.2,18.23,154053.0,16.8804,16.8989,16.8526,16.8804,154053.0
2021-01-26 15:20:00,18.23,18.26,18.22,18.25,133522.0,16.8804,16.9082,16.8711,16.8989,133522.0
2021-01-26 15:30:00,18.25,18.25,18.2,18.21,370880.0,16.8989,16.8989,16.8526,16.8619,370880.0
2021-01-26 15:40:00,18.21,18.23,18.19,18.21,447300.0,16.8619,16.8804,16.8433,16.8619,447300.0
2021-01-26 15:50:00,18.2,18.27,18.19,18.2,1176558.0,16.8526,16.9174,16.8433,16.8526,1176558.0
2021-01-27 09:30:00,17.72,18.01,17.72,17.81,922913.0,16.4081,16.6767,16.4081,16.4915,922913.0
2021-01-27 09:40:00,17.8,17.86,17.42,17.45,693975.0,16.4822,16.5378,16.1303,16.1581,693975.0
2021-01-27 09:50:00,17.46,17.71,17.46,17.67,327695.0,16.1674,16.3989,16.1674,16.3618,327695.0
2021-01-27 10:00:00,17.67,17.72,17.57,17.68,339210.0,16.3618,16.4081,16.2692,16.3711,339210.0
2021-01-27 10:10:00,17.68,17.79,17.53,17.79,408707.0,16.3711,16.473,16.2322,16.473,408707.0
2021-01-27 10:20:00,17.8,18.04,17.79,18.0,391432.0,16.4822,16.7044,16.473,16.6674,391432.0
2021-01-27 10:30:00,18.02,18.22,17.95,17.98,470145.0,16.6859,16.8711,16.6211,16.6489,470145.0
2021-01-27 10:40:00,17.98,18.03,17.88,17.89,271699.0,16.6489,16.6952,16.5563,16.5656,271699.0
2021-01-27 10:50:00,17.9,17.94,17.82,17.91,291017.0,16.5748,16.6118,16.5007,16.5841,291017.0
2021-01-27 11:00:00,17.92,18.01,17.88,17.97,309710.0,16.5933,16.6767,16.5563,16.6396,309710.0
2021-01-27 11:10:00,17.97,18.04,17.87,17.88,338496.0,16.6396,16.7044,16.547,16.5563,338496.0
2021-01-27 11:20:00,17.88,18.04,17.82,18.01,213470.0,16.5563,16.7044,16.5007,16.6767,213470.0
2021-01-27 11:30:00,18.02,18.16,17.95,18.07,315375.0,16.6859,16.8156,16.6211,16.7322,315375.0
2021-01-27 11:40:00,18.07,18.12,18.03,18.04,182212.0,16.7322,16.7785,16.6952,16.7044,182212.0
2021-01-27 11:50:00,18.04,18.07,17.85,17.88,203390.0,16.7044,16.7322,16.5285,16.5563,203390.0
2021-01-27 12:00:00,17.89,18.12,17.88,18.1,164499.0,16.5656,16.7785,16.5563,16.76,164499.0
2021-01-27 12:10:00,18.1,18.21,18.1,18.19,203965.0,16.76,16.8619,16.76,16.8433,203965.0
2021-01-27 12:20:00,18.19,18.23,18.01,18.01,244211.0,16.8433,16.8804,16.6767,16.6767,244211.0
2021-01-27 12:30:00,18.01,18.01,17.91,17.96,180099.0,16.6767,16.6767,16.5841,16.6304,180099.0
2021-01-27 12:40:00,17.96,18.01,17.93,18.0,192320.0,16.6304,16.6767,16.6026,16.6674,192320.0
2021-01-27 12:50:00,18.0,18.08,17.98,18.04,169722.0,16.6674,16.7415,16.6489,16.7044,169722.0
2021-01-27 13:00:00,18.04,18.07,17.97,18.02,182769.0,16.7044,16.7322,16.6396,16.6859,182769.0
2021-01-27 13:10:00,18.02,18.05,17.95,18.02,145110.0,16.6859,16.7137,16.6211,16.6859,145110.0
2021-01-27 13:20:00,18.01,18.1,18.01,18.07,166105.0,16.6767,16.76,16.6767,16.7322,166105.0
2021-01-27 13:30:00,18.07,18.08,17.96,18.0,109361.0,16.7322,16.7415,16.6304,16.6674,109361.0
2021-01-27 13:40:00,17.99,18.02,17.86,17.86,251255.0,16.6581,16.6859,16.5378,16.5378,251255.0
2021-01-27 13:50:00,17.87,17.97,17.86,17.9,203112.0,16.547,16.6396,16.5378,16.5748,203112.0
2021-01-27 14:00:00,17.91,17.97,17.78,17.82,250268.0,16.5841,16.6396,16.4637,16.5007,250268.0
2021-01-27 14:10:00,17.82,17.88,17.75,17.78,232822.0,16.5007,16.5563,16.4359,16.4637,232822.0
2021-01-27 14:20:00,17.78,17.81,17.72,17.75,213879.0,16.4637,16.4915,16.4081,16.4359,213879.0
2021-01-27 14:30:00,17.75,17.77,17.59,17.64,219630.0,16.4359,16.4544,16.2878,16.3341,219630.0
2021-01-27 14:40:00,17.64,17.71,17.56,17.58,204313.0,16.3341,16.3989,16.26,16.2785,204313.0
2021-01-27 14:50:00,17.57,17.61,17.5,17.5,258787.0,16.2692,16.3063,16.2044,16.2044,258787.0
2021-01-27 15:00:00,17.51,17.57,17.48,17.53,297474.0,16.2137,16.2692,16.1859,16.2322,297474.0
2021-01-27 15:10:00,17.54,17.66,17.53,17.57,629325.0,16.2415,16.3526,16.2322,16.2692,629325.0
2021-01-27 15:20:00,17.57,17.61,17.41,17.41,477110.0,16.2692,16.3063,16.1211,16.1211,477110.0
2021-01-27 15:30:00,17.42,17.51,17.33,17.37,395928.0,16.1303,16.2137,16.047,16.084,395928.0
2021-01-27 15:40:00,17.37,17.47,17.36,17.46,412303.0,16.084,16.1766,16.0748,16.1674,412303.0
2021-01-27 15:50:00,17.46,17.49,17.23,17.28,1727469.0,16.1674,16.1952,15.9544,16.0007,1727469.0
2021-01-28 09:30:00,17.5,18.0,17.5,17.97,589634.0,16.2044,16.6674,16.2044,16.6396,589634.0
2021-01-28 09:40:00,17.97,18.28,17.97,18.17,379605.0,16.6396,16.9267,16.6396,16.8248,379605.0
2021-01-28 09:50:00,18.16,18.31,17.95,17.99,683947.0,16.8156,16.9545,16.6211,16.6581,683947.0
2021-01-28 10:00:00,18.0,18.22,17.9,18.11,360681.0,16.6674,16.8711,16.5748,16.7693,360681.0
2021-01-28 10:10:00,18.11,18.23,18.03,18.04,272944.0,16.7693,16.8804,16.6952,16.7044,272944.0
2021-01-28 10:20:00,18.03,18.22,17.97,18.18,292310.0,16.6952,16.8711,16.6396,16.8341,292310.0
2021-01-28 10:30:00,18.19,18.26,18.14,18.15,362300.0,16.8433,16.9082,16.797,16.8063,362300.0
2021-01-28 10:40:00,18.15,18.19,17.98,18.15,420183.0,16.8063,16.8433,16.6489,16.8063,420183.0
2021-01-28 10:50:00,18.15,18.28,18.11,18.22,221911.0,16.8063,16.9267,16.7693,16.8711,221911.0
2021-01-28 11:00:00,18.23,18.39,18.2,18.34,231441.0,16.8804,17.0285,16.8526,16.9822,231441.0
2021-01-28 11:10:00,18.34,18.39,18.28,18.32,223872.0,16.9822,17.0285,16.9267,16.9637,223872.0
2021-01-28 11:20:00,18.33,18.34,18.07,18.09,381852.0,16.973,16.9822,16.7322,16.7507,381852.0
2021-01-28 11:30:00,18.09,18.32,18.03,18.27,263798.0,16.7507,16.9637,16.6952,16.9174,263798.0
2021-01-28 11:40:00,18.26,18.44,18.21,18.43,273541.0,16.9082,17.0748,16.8619,17.0656,273541.0
2021-01-28 11:50:00,18.44,18.47,18.32,18.35,175203.0,17.0748,17.1026,16.9637,16.9915,175203.0
2021-01-28 12:00:00,18.36,18.4,18.28,18.3,187361.0,17.0008,17.0378,16.9267,16.9452,187361.0
2021-01-28 12:10:00,18.3,18.31,18.21,18.29,124300.0,16.9452,16.9545,16.8619,16.9359,124300.0
2021-01-28 12:20:00,18.3,18.37,18.26,18.36,121624.0,16.9452,17.01,16.9082,17.0008,121624.0
2021-01-28 12:30:00,18.36,18.38,18.3,18.32,218791.0,17.0008,17.0193,16.9452,16.9637,218791.0
2021-01-28 12:40:00,18.32,18.42,18.29,18.41,216036.0,16.9637,17.0563,16.9359,17.0471,216036.0
2021-01-28 12:50:00,18.41,18.42,18.32,18.33,132135.0,17.0471,17.0563,16.9637,16.973,132135.0
2021-01-28 13:00:00,18.33,18.38,18.26,18.32,111482.0,16.973,17.0193,16.9082,16.9637,111482.0
2021-01-28 13:10:00,18.32,18.32,18.21,18.22,136578.0,16.9637,16.9637,16.8619,16.8711,136578.0
2021-01-28 13:20:00,18.22,18.28,18.2,18.23,160854.0,16.8711,16.9267,16.8526,16.8804,160854.0
2021-01-28 13:30:00,18.23,18.34,18.21,18.33,124606.0,16.8804,16.9822,16.8619,16.973,124606.0
2021-01-28 13:40:00,18.33,18.37,18.26,18.27,101340.0,16.973,17.01,16.9082,16.9174,101340.0
2021-01-28 13:50:00,18.28,18.34,18.26,18.3,123089.0,16.9267,16.9822,16.9082,16.9452,123089.0
2021-01-28 14:00:00,18.31,18.38,18.29,18.37,133645.0,16.9545,17.0193,16.9359,17.01,133645.0
2021-01-28 14:10:00,18.37,18.38,18.26,18.34,167584.0,17.01,17.0193,16.9082,16.9822,167584.0
2021-01-28 14:20:00,18.34,18.45,18.34,18.41,132771.0,16.9822,17.0841,16.9822,17.0471,132771.0
2021-01-28 14:30:00,18.41,18.5,18.38,18.5,131330.0,17.0471,17.1304,17.0193,17.1304,131330.0
2021-01-28 14:40:00,18.49,18.5,18.39,18.43,328363.0,17.1211,17.1304,17.0285,17.0656,328363.0
2021-01-28 14:50:00,18.43,18.5,18.38,18.43,164948.0,17.0656,17.1304,17.0193,17.0656,164948.0
2021-01-28 15:00:00,18.43,18.45,18.39,18.41,152757.0,17.0656,17.0841,17.0285,17.0471,152757.0
2021-01-28 15:10:00,18.41,18.42,18.3,18.34,204376.0,17.0471,17.0563,16.9452,16.9822,204376.0
2021-01-28 15:20:00,18.33,18.35,18.25,18.26,185895.0,16.973,16.9915,16.8989,16.9082,185895.0
2021-01-28 15:30:00,18.25,18.35,18.24,18.29,250602.0,16.8989,16.9915,16.8896,16.9359,250602.0
2021-01-28 15:40:00,18.28,18.34,18.25,18.34,309800.0,16.9267,16.9822,16.8989,16.9822,309800.0
2021-01-28 15:50:00,18.34,18.34,18.25,18.26,919362.0,16.9822,16.9822,16.8989,16.9082,919362.0
2021-01-29 09:30:00,18.12,18.25,17.79,17.82,467112.0,16.7785,16.8989,16.473,16.5007,467112.0
2021-01-29 09:40:00,17.82,18.03,17.76,17.88,191042.0,16.5007,16.6952,16.4452,16.5563,191042.0
2021-01-29 09:50:00,17.88,18.25,17.87,18.21,506815.0,16.5563,16.8989,16.547,16.8619,506815.0
2021-01-29 10:00:00,18.21,18.31,18.11,18.24,204260.0,16.8619,16.9545,16.7693,16.8896,204260.0
2021-01-29 10:10:00,18.24,18.28,18.17,18.2,212259.0,16.8896,16.9267,16.8248,16.8526,212259.0
2021-01-29 10:20:00,18.2,18.26,18.17,18.24,121861.0,16.8526,16.9082,16.8248,16.8896,121861.0
2021-01-29 10:30:00,18.24,18.31,18.06,18.07,171275.0,16.8896,16.9545,16.723,16.7322,171275.0
2021-01-29 10:40:00,18.07,18.21,18.05,18.15,109494.0,16.7322,16.8619,16.7137,16.8063,109494.0
2021-01-29 10:50:00,18.15,18.19,18.11,18.13,202178.0,16.8063,16.8433,16.7693,16.7878,202178.0
2021-01-29 11:00:00,18.13,18.2,18.08,18.19,135669.0,16.7878,16.8526,16.7415,16.8433,135669.0
2021-01-29 11:10:00,18.19,18.22,18.11,18.21,137150.0,16.8433,16.8711,16.7693,16.8619,137150.0
2021-01-29 11:20:00,18.21,18.21,18.0,18.01,183553.0,16.8619,16.8619,16.6674,16.6767,183553.0
2021-01-29 11:30:00,18.02,18.09,17.92,17.97,258608.0,16.6859,16.7507,16.5933,16.6396,258608.0
2021-01-29 11:40:00,17.96,17.99,17.91,17.95,137841.0,16.6304,16.6581,16.5841,16.6211,137841.0
2021-01-29 11:50:00,17.94,18.04,17.91,18.03,168776.0,16.6118,16.7044,16.5841,16.6952,168776.0
2021-01-29 12:00:00,18.03,18.04,17.91,17.95,132527.0,16.6952,16.7044,16.5841,16.6211,132527.0
2021-01-29 12:10:00,17.95,17.98,17.86,17.88,103121.0,16.6211,16.6489,16.5378,16.5563,103121.0
2021-01-29 12:20:00,17.87,17.87,17.79,17.82,153046.0,16.547,16.547,16.473,16.5007,153046.0
2021-01-29 12:30:00,17.82,17.85,17.68,17.71,173606.0,16.5007,16.5285,16.3711,16.3989,173606.0
2021-01-29 12:40:00,17.71,17.78,17.57,17.57,197133.0,16.3989,16.4637,16.2692,16.2692,197133.0
2021-01-29 12:50:00,17.58,17.76,17.57,17.66,225126.0,16.2785,16.4452,16.2692,16.3526,225126.0
2021-01-29 13:00:00,17.65,17.72,17.62,17.66,268242.0,16.3433,16.4081,16.3155,16.3526,268242.0
2021-01-29 13:10:00,17.65,17.65,17.51,17.53,163531.0,16.3433,16.3433,16.2137,16.2322,163531.0
2021-01-29 13:20:00,17.53,17.78,17.52,17.77,249640.0,16.2322,16.4637,16.2229,16.4544,249640.0
2021-01-29 13:30:00,17.77,17.81,17.73,17.79,163091.0,16.4544,16.4915,16.4174,16.473,163091.0
2021-01-29 13:40:00,17.78,17.88,17.73,17.75,193242.0,16.4637,16.5563,16.4174,16.4359,193242.0
2021-01-29 13:50:00,17.75,17.82,17.69,17.73,135725.0,16.4359,16.5007,16.3804,16.4174,135725.0
2021-01-29 14:00:00,17.73,17.87,17.7,17.86,166226.0,16.4174,16.547,16.3896,16.5378,166226.0
2021-01-29 14:10:00,17.87,17.89,17.77,17.79,133543.0,16.547,16.5656,16.4544,16.473,133543.0
2021-01-29 14:20:00,17.79,17.8,17.65,17.66,78725.0,16.473,16.4822,16.3433,16.3526,78725.0
2021-01-29 14:30:00,17.66,17.66,17.54,17.64,248487.0,16.3526,16.3526,16.2415,16.3341,248487.0
2021-01-29 14:40:00,17.64,17.7,17.58,17.64,130813.0,16.3341,16.3896,16.2785,16.3341,130813.0
2021-01-29 14:50:00,17.64,17.68,17.63,17.66,121055.0,16.3341,16.3711,16.3248,16.3526,121055.0
2021-01-29 15:00:00,17.66,17.8,17.66,17.75,166215.0,16.3526,16.4822,16.3526,16.4359,166215.0
2021-01-29 15:10:00,17.76,17.83,17.75,17.79,136763.0,16.4452,16.51,16.4359,16.473,136763.0
2021-01-29 15:20:00,17.79,17.88,17.78,17.82,212118.0,16.473,16.5563,16.4637,16.5007,212118.0
2021-01-29 15:30:00,17.82,17.85,17.68,17.69,254245.0,16.5007,16.5285,16.3711,16.3804,254245.0
2021-01-29 15:40:00,17.68,17.7,17.59,17.62,453470.0,16.3711,16.3896,16.2878,16.3155,453470.0
2021-01-29 15:50:00,17.61,17.7,17.61,17.62,826730.0,16.3063,16.3896,16.3063,16.3155,826730.0
2021-02-01 09:30:00,18.02,18.15,17.85,17.99,682971.0,16.6859,16.8063,16.5285,16.6581,682971.0
2021-02-01 09:40:00,17.99,18.19,17.87,17.88,314983.0,16.6581,16.8433,16.547,16.5563,314983.0
2021-02-01 09:50:00,17.87,18.01,17.81,17.93,184817.0,16.547,16.6767,16.4915,16.6026,184817.0
2021-02-01 10:00:00,17.92,17.92,17.66,17.67,229851.0,16.5933,16.5933,16.3526,16.3618,229851.0
2021-02-01 10:10:00,17.67,17.77,17.57,17.64,244198.0,16.3618,16.4544,16.2692,16.3341,244198.0
2021-02-01 10:20:00,17.63,17.76,17.59,17.64,229151.0,16.3248,16.4452,16.2878,16.3341,229151.0
2021-02-01 10:30:00,17.65,17.78,17.63,17.63,119536.0,16.3433,16.4637,16.3248,16.3248,119536.0
2021-02-01 10:40:00,17.64,17.74,17.6,17.68,105629.0,16.3341,16.4267,16.297,16.3711,105629.0
2021-02-01 10:50:00,17.68,17.7,17.63,17.7,156058.0,16.3711,16.3896,16.3248,16.3896,156058.0
2021-02-01 11:00:00,17.7,17.73,17.6,17.71,124084.0,16.3896,16.4174,16.297,16.3989,124084.0
2021-02-01 11:10:00,17.73,17.75,17.68,17.73,100741.0,16.4174,16.4359,16.3711,16.4174,100741.0
2021-02-01 11:20:00,17.74,17.77,17.71,17.72,70417.0,16.4267,16.4544,16.3989,16.4081,70417.0
2021-02-01 11:30:00,17.73,17.73,17.57,17.7,206293.0,16.4174,16.4174,16.2692,16.3896,206293.0
2021-02-01 11:40:00,17.7,17.83,17.7,17.79,139953.0,16.3896,16.51,16.3896,16.473,139953.0
2021-02-01 11:50:00,17.79,17.82,17.75,17.76,87251.0,16.473,16.5007,16.4359,16.4452,87251.0
2021-02-01 12:00:00,17.77,17.8,17.66,17.66,106649.0,16.4544,16.4822,16.3526,16.3526,106649.0
2021-02-01 12:10:00,17.66,17.69,17.62,17.63,163262.0,16.3526,16.3804,16.3155,16.3248,163262.0
2021-02-01 12:20:00,17.63,17.72,17.63,17.7,72280.0,16.3248,16.4081,16.3248,16.3896,72280.0
2021-02-01 12:30:00,17.7,17.74,17.69,17.71,75299.0,16.3896,16.4267,16.3804,16.3989,75299.0
2021-02-01 12:40:00,17.72,17.85,17.72,17.84,198402.0,16.4081,16.5285,16.4081,16.5193,198402.0
2021-02-01 12:50:00,17.85,17.88,17.81,17.88,97301.0,16.5285,16.5563,16.4915,16.5563,97301.0
2021-02-01 13:00:00,17.89,17.89,17.8,17.83,106209.0,16.5656,16.5656,16.4822,16.51,106209.0
2021-02-01 13:10:00,17.83,17.89,17.82,17.84,93887.0,16.51,16.5656,16.5007,16.5193,93887.0
2021-02-01 13:20:00,17.84,17.86,17.81,17.81,135829.0,16.5193,16.5378,16.4915,16.4915,135829.0
2021-02-01 13:30:00,17.82,17.87,17.81,17.84,136669.0,16.5007,16.547,16.4915,16.5193,136669.0
2021-02-01 13:40:00,17.84,17.84,17.76,17.77,108910.0,16.5193,16.5193,16.4452,16.4544,108910.0
2021-02-01 13:50:00,17.77,17.87,17.76,17.86,148029.0,16.4544,16.547,16.4452,16.5378,148029.0
2021-02-01 14:00:00,17.86,17.93,17.84,17.9,115239.0,16.5378,16.6026,16.5193,16.5748,115239.0
2021-02-01 14:10:00,17.89,17.91,17.86,17.9,134484.0,16.5656,16.5841,16.5378,16.5748,134484.0
2021-02-01 14:20:00,17.9,18.01,17.88,17.96,209399.0,16.5748,16.6767,16.5563,16.6304,209399.0
2021-02-01 14:30:00,17.96,18.03,17.94,18.02,166981.0,16.6304,16.6952,16.6118,16.6859,166981.0
2021-02-01 14:40:00,18.01,18.06,17.99,18.01,117270.0,16.6767,16.723,16.6581,16.6767,117270.0
2021-02-01 14:50:00,18.01,18.03,17.93,17.94,108488.0,16.6767,16.6952,16.6026,16.6118,108488.0
2021-02-01 15:00:00,17.94,17.96,17.88,17.94,116616.0,16.6118,16.6304,16.5563,16.6118,116616.0
2021-02-01 15:10:00,17.95,17.95,17.87,17.91,95694.0,16.6211,16.6211,16.547,16.5841,95694.0
2021-02-01 15:20:00,17.9,17.93,17.83,17.84,193647.0,16.5748,16.6026,16.51,16.5193,193647.0
2021-02-01 15:30:00,17.84,17.86,17.78,17.82,227925.0,16.5193,16.5378,16.4637,16.5007,227925.0
2021-02-01 15:40:00,17.82,17.84,17.77,17.8,411628.0,16.5007,16.5193,16.4544,16.4822,411628.0
2021-02-01 15:50:00,17.8,17.88,17.78,17.86,827492.0,16.4822,16.5563,16.4637,16.5378,827492.0
2021-02-02 09:30:00,18.49,18.63,18.25,18.32,752605.0,17.1211,17.2508,16.8989,16.9637,752605.0
2021-02-02 09:40:00,18.3,18.35,18.11,18.14,335400.0,16.9452,16.9915,16.7693,16.797,335400.0
2021-02-02 09:50:00,18.14,18.3,18.12,18.27,246913.0,16.797,16.9452,16.7785,16.9174,246913.0
2021-02-02 10:00:00,18.28,18.34,18.19,18.21,275131.0,16.9267,16.9822,16.8433,16.8619,275131.0
2021-02-02 10:10:00,18.21,18.25,18.12,18.22,208010.0,16.8619,16.8989,16.7785,16.8711,208010.0
2021-02-02 10:20:00,18.22,18.29,18.12,18.13,271799.0,16.8711,16.9359,16.7785,16.7878,271799.0
2021-02-02 10:30:00,18.14,18.22,18.13,18.18,257131.0,16.797,16.8711,16.7878,16.8341,257131.0
2021-02-02 10:40:00,18.18,18.39,18.18,18.39,273017.0,16.8341,17.0285,16.8341,17.0285,273017.0
2021-02-02 10:50:00,18.39,18.49,18.35,18.48,164499.0,17.0285,17.1211,16.9915,17.1119,164499.0
2021-02-02 11:00:00,18.48,18.59,18.4,18.41,316599.0,17.1119,17.2137,17.0378,17.0471,316599.0
2021-02-02 11:10:00,18.42,18.5,18.38,18.5,196163.0,17.0563,17.1304,17.0193,17.1304,196163.0
2021-02-02 11:20:00,18.5,18.51,18.36,18.41,160650.0,17.1304,17.1397,17.0008,17.0471,160650.0
2021-02-02 11:30:00,18.41,18.45,18.33,18.39,201162.0,17.0471,17.0841,16.973,17.0285,201162.0
2021-02-02 11:40:00,18.39,18.43,18.25,18.29,244355.0,17.0285,17.0656,16.8989,16.9359,244355.0
2021-02-02 11:50:00,18.29,18.39,18.28,18.38,148330.0,16.9359,17.0285,16.9267,17.0193,148330.0
2021-02-02 12:00:00,18.38,18.38,18.26,18.28,97123.0,17.0193,17.0193,16.9082,16.9267,97123.0
2021-02-02 12:10:00,18.27,18.28,18.2,18.21,85027.0,16.9174,16.9267,16.8526,16.8619,85027.0
2021-02-02 12:20:00,18.21,18.24,18.2,18.22,112419.0,16.8619,16.8896,16.8526,16.8711,112419.0
2021-02-02 12:30:00,18.23,18.24,18.11,18.12,186277.0,16.8804,16.8896,16.7693,16.7785,186277.0
2021-02-02 12:40:00,18.11,18.15,18.07,18.14,162872.0,16.7693,16.8063,16.7322,16.797,162872.0
2021-02-02 12:50:00,18.15,18.16,18.08,18.11,103527.0,16.8063,16.8156,16.7415,16.7693,103527.0
2021-02-02 13:00:00,18.11,18.17,18.08,18.14,164156.0,16.7693,16.8248,16.7415,16.797,164156.0
2021-02-02 13:10:00,18.13,18.18,18.12,18.14,119777.0,16.7878,16.8341,16.7785,16.797,119777.0
2021-02-02 13:20:00,18.14,18.15,18.07,18.1,116035.0,16.797,16.8063,16.7322,16.76,116035.0
2021-02-02 13:30:00,18.1,18.14,18.08,18.12,120292.0,16.76,16.797,16.7415,16.7785,120292.0
2021-02-02 13:40:00,18.12,18.19,18.1,18.16,77464.0,16.7785,16.8433,16.76,16.8156,77464.0
2021-02-02 13:50:00,18.16,18.17,18.12,18.13,112229.0,16.8156,16.8248,16.7785,16.7878,112229.0
2021-02-02 14:00:00,18.12,18.16,18.07,18.13,130291.0,16.7785,16.8156,16.7322,16.7878,130291.0
2021-02-02 14:10:00,18.14,18.15,18.1,18.13,77418.0,16.797,16.8063,16.76,16.7878,77418.0
2021-02-02 14:20:00,18.13,18.14,18.05,18.07,94242.0,16.7878,16.797,16.7137,16.7322,94242.0
2021-02-02 14:30:00,18.07,18.17,18.05,18.16,104550.0,16.7322,16.8248,16.7137,16.8156,104550.0
2021-02-02 14:40:00,18.16,18.19,18.1,18.1,100874.0,16.8156,16.8433,16.76,16.76,100874.0
2021-02-02 14:50:00,18.1,18.18,18.08,18.17,65704.0,16.76,16.8341,16.7415,16.8248,65704.0
2021-02-02 15:00:00,18.16,18.21,18.16,18.2,134547.0,16.8156,16.8619,16.8156,16.8526,134547.0
2021-02-02 15:10:00,18.21,18.21,18.11,18.17,149773.0,16.8619,16.8619,16.7693,16.8248,149773.0
2021-02-02 15:20:00,18.17,18.18,18.12,18.18,124253.0,16.8248,16.8341,16.7785,16.8341,124253.0
2021-02-02 15:30:00,18.17,18.21,18.1,18.11,157507.0,16.8248,16.8619,16.76,16.7693,157507.0
2021-02-02 15:40:00,18.11,18.12,18.05,18.09,326298.0,16.7693,16.7785,16.7137,16.7507,326298.0
2021-02-02 15:50:00,18.08,18.11,18.02,18.02,533697.0,16.7415,16.7693,16.6859,16.6859,533697.0
2021-02-03 09:30:00,18.15,18.37,18.1,18.33,309167.0,16.8063,17.01,16.76,16.973,309167.0
2021-02-03 09:40:00,18.34,18.45,18.3,18.41,222250.0,16.9822,17.0841,16.9452,17.0471,222250.0
2021-02-03 09:50:00,18.4,18.45,18.33,18.36,243698.0,17.0378,17.0841,16.973,17.0008,243698.0
2021-02-03 10:00:00,18.37,18.44,18.32,18.44,210717.0,17.01,17.0748,16.9637,17.0748,210717.0
2021-02-03 10:10:00,18.44,18.72,18.44,18.54,541372.0,17.0748,17.3341,17.0748,17.1674,541372.0
2021-02-03 10:20:00,18.55,18.59,18.42,18.44,217465.0,17.1767,17.2137,17.0563,17.0748,217465.0
2021-02-03 10:30:00,18.43,18.44,18.35,18.35,215015.0,17.0656,17.0748,16.9915,16.9915,215015.0
2021-02-03 10:40:00,18.34,18.56,18.3,18.54,319221.0,16.9822,17.1859,16.9452,17.1674,319221.0
2021-02-03 10:50:00,18.54,18.66,18.52,18.63,355107.0,17.1674,17.2785,17.1489,17.2508,355107.0
2021-02-03 11:00:00,18.62,18.67,18.55,18.6,157112.0,17.2415,17.2878,17.1767,17.223,157112.0
2021-02-03 11:10:00,18.6,18.6,18.43,18.47,277799.0,17.223,17.223,17.0656,17.1026,277799.0
2021-02-03 11:20:00,18.46,18.54,18.43,18.48,208929.0,17.0934,17.1674,17.0656,17.1119,208929.0
2021-02-03 11:30:00,18.48,18.57,18.47,18.54,184658.0,17.1119,17.1952,17.1026,17.1674,184658.0
2021-02-03 11:40:00,18.53,18.71,18.53,18.7,249263.0,17.1582,17.3248,17.1582,17.3156,249263.0
2021-02-03 11:50:00,18.69,18.71,18.64,18.66,212523.0,17.3063,17.3248,17.26,17.2785,212523.0
2021-02-03 12:00:00,18.66,18.66,18.56,18.58,140186.0,17.2785,17.2785,17.1859,17.2045,140186.0
2021-02-03 12:10:00,18.59,18.63,18.56,18.61,139365.0,17.2137,17.2508,17.1859,17.2322,139365.0
2021-02-03 12:20:00,18.6,18.63,18.56,18.59,131919.0,17.223,17.2508,17.1859,17.2137,131919.0
2021-02-03 12:30:00,18.58,18.62,18.58,18.6,134603.0,17.2045,17.2415,17.2045,17.223,134603.0
2021-02-03 12:40:00,18.6,18.67,18.59,18.61,154830.0,17.223,17.2878,17.2137,17.2322,154830.0
2021-02-03 12:50:00,18.62,18.68,18.54,18.57,134493.0,17.2415,17.2971,17.1674,17.1952,134493.0
2021-02-03 13:00:00,18.57,18.62,18.54,18.6,78560.0,17.1952,17.2415,17.1674,17.223,78560.0
2021-02-03 13:10:00,18.6,18.62,18.57,18.57,74400.0,17.223,17.2415,17.1952,17.1952,74400.0
2021-02-03 13:20:00,18.57,18.57,18.48,18.48,158412.0,17.1952,17.1952,17.1119,17.1119,158412.0
2021-02-03 13:30:00,18.48,18.53,18.47,18.5,235277.0,17.1119,17.1582,17.1026,17.1304,235277.0
2021-02-03 13:40:00,18.51,18.56,18.5,18.56,122021.0,17.1397,17.1859,17.1304,17.1859,122021.0
2021-02-03 13:50:00,18.55,18.56,18.5,18.5,91549.0,17.1767,17.1859,17.1304,17.1304,91549.0
2021-02-03 14:00:00,18.5,18.64,18.46,18.63,163140.0,17.1304,17.26,17.0934,17.2508,163140.0
2021-02-03 14:10:00,18.64,18.65,18.6,18.64,201210.0,17.26,17.2693,17.223,17.26,201210.0
2021-02-03 14:20:00,18.64,18.66,18.63,18.64,104157.0,17.26,17.2785,17.2508,17.26,104157.0
2021-02-03 14:30:00,18.64,18.68,18.62,18.64,124301.0,17.26,17.2971,17.2415,17.26,124301.0
2021-02-03 14:40:00,18.64,18.72,18.64,18.7,226443.0,17.26,17.3341,17.26,17.3156,226443.0
2021-02-03 14:50:00,18.7,18.71,18.66,18.69,164327.0,17.3156,17.3248,17.2785,17.3063,164327.0
2021-02-03 15:00:00,18.7,18.71,18.66,18.67,127408.0,17.3156,17.3248,17.2785,17.2878,127408.0
2021-02-03 15:10:00,18.67,18.71,18.62,18.69,242605.0,17.2878,17.3248,17.2415,17.3063,242605.0
2021-02-03 15:20:00,18.7,18.7,18.61,18.62,248221.0,17.3156,17.3156,17.2322,17.2415,248221.0
2021-02-03 15:30:00,18.61,18.68,18.58,18.65,339690.0,17.2322,17.2971,17.2045,17.2693,339690.0
2021-02-03 15:40:00,18.65,18.73,18.64,18.73,290945.0,17.2693,17.3434,17.26,17.3434,290945.0
2021-02-03 15:50:00,18.72,18.84,18.72,18.81,694833.0,17.3341,17.4452,17.3341,17.4174,694833.0
2021-02-04 09:30:00,18.92,18.98,18.65,18.68,373283.0,17.5193,17.5749,17.2693,17.2971,373283.0
2021-02-04 09:40:00,18.68,18.87,18.59,18.77,198930.0,17.2971,17.473,17.2137,17.3804,198930.0
2021-02-04 09:50:00,18.78,18.85,18.72,18.85,177646.0,17.3897,17.4545,17.3341,17.4545,177646.0
2021-02-04 10:00:00,18.84,18.89,18.77,18.84,248462.0,17.4452,17.4915,17.3804,17.4452,248462.0
2021-02-04 10:10:00,18.83,18.83,18.67,18.75,234568.0,17.436,17.436,17.2878,17.3619,234568.0
2021-02-04 10:20:00,18.74,18.76,18.54,18.54,337957.0,17.3526,17.3711,17.1674,17.1674,337957.0
2021-02-04 10:30:00,18.55,18.68,18.55,18.68,304878.0,17.1767,17.2971,17.1767,17.2971,304878.0
2021-02-04 10:40:00,18.69,18.71,18.56,18.67,146603.0,17.3063,17.3248,17.1859,17.2878,146603.0
2021-02-04 10:50:00,18.67,18.75,18.65,18.73,138790.0,17.2878,17.3619,17.2693,17.3434,138790.0
2021-02-04 11:00:00,18.73,18.81,18.69,18.74,128281.0,17.3434,17.4174,17.3063,17.3526,128281.0
2021-02-04 11:10:00,18.76,18.8,18.71,18.74,130254.0,17.3711,17.4082,17.3248,17.3526,130254.0
2021-02-04 11:20:00,18.74,18.85,18.74,18.78,151542.0,17.3526,17.4545,17.3526,17.3897,151542.0
2021-02-04 11:30:00,18.77,18.81,18.73,18.77,105553.0,17.3804,17.4174,17.3434,17.3804,105553.0
2021-02-04 11:40:00,18.78,18.9,18.76,18.89,141422.0,17.3897,17.5008,17.3711,17.4915,141422.0
2021-02-04 11:50:00,18.89,18.9,18.82,18.85,76803.0,17.4915,17.5008,17.4267,17.4545,76803.0
2021-02-04 12:00:00,18.85,18.88,18.81,18.88,74356.0,17.4545,17.4823,17.4174,17.4823,74356.0
2021-02-04 12:10:00,18.89,18.93,18.84,18.91,124505.0,17.4915,17.5286,17.4452,17.51,124505.0
2021-02-04 12:20:00,18.9,19.03,18.88,19.02,242525.0,17.5008,17.6212,17.4823,17.6119,242525.0
2021-02-04 12:30:00,19.02,19.07,18.96,19.04,147098.0,17.6119,17.6582,17.5563,17.6304,147098.0
2021-02-04 12:40:00,19.04,19.04,18.98,19.01,71211.0,17.6304,17.6304,17.5749,17.6026,71211.0
2021-02-04 12:50:00,19.01,19.01,18.91,18.95,157351.0,17.6026,17.6026,17.51,17.5471,157351.0
2021-02-04 13:00:00,18.93,19.02,18.93,18.98,162482.0,17.5286,17.6119,17.5286,17.5749,162482.0
2021-02-04 13:10:00,18.98,19.05,18.96,19.03,111132.0,17.5749,17.6397,17.5563,17.6212,111132.0
2021-02-04 13:20:00,19.03,19.08,19.0,19.04,120109.0,17.6212,17.6675,17.5934,17.6304,120109.0
2021-02-04 13:30:00,19.03,19.09,19.0,19.07,100610.0,17.6212,17.6767,17.5934,17.6582,100610.0
2021-02-04 13:40:00,19.08,19.08,19.0,19.02,130832.0,17.6675,17.6675,17.5934,17.6119,130832.0
2021-02-04 13:50:00,19.02,19.08,19.01,19.06,135159.0,17.6119,17.6675,17.6026,17.6489,135159.0
2021-02-04 14:00:00,19.07,19.11,19.06,19.07,170064.0,17.6582,17.6952,17.6489,17.6582,170064.0
2021-02-04 14:10:00,19.07,19.09,19.05,19.07,140030.0,17.6582,17.6767,17.6397,17.6582,140030.0
2021-02-04 14:20:00,19.07,19.09,19.04,19.08,187701.0,17.6582,17.6767,17.6304,17.6675,187701.0
2021-02-04 14:30:00,19.07,19.1,19.03,19.05,117116.0,17.6582,17.686,17.6212,17.6397,117116.0
2021-02-04 14:40:00,19.06,19.08,19.01,19.04,72371.0,17.6489,17.6675,17.6026,17.6304,72371.0
2021-02-04 14:50:00,19.05,19.11,19.03,19.1,131244.0,17.6397,17.6952,17.6212,17.686,131244.0
2021-02-04 15:00:00,19.09,19.13,19.07,19.12,195169.0,17.6767,17.7137,17.6582,17.7045,195169.0
2021-02-04 15:10:00,19.12,19.12,18.99,19.03,215220.0,17.7045,17.7045,17.5841,17.6212,215220.0
2021-02-04 15:20:00,19.03,19.06,19.0,19.06,188951.0,17.6212,17.6489,17.5934,17.6489,188951.0
2021-02-04 15:30:00,19.05,19.07,19.0,19.02,173993.0,17.6397,17.6582,17.5934,17.6119,173993.0
2021-02-04 15:40:00,19.03,19.11,19.03,19.09,283369.0,17.6212,17.6952,17.6212,17.6767,283369.0
2021-02-04 15:50:00,19.09,19.14,19.08,19.11,658576.0,17.6767,17.723,17.6675,17.6952,658576.0
2021-02-05 09:30:00,19.55,19.67,19.42,19.52,475390.0,18.1027,18.2138,17.9823,18.0749,475390.0
2021-02-05 09:40:00,19.53,19.66,19.51,19.62,327342.0,18.0841,18.2045,18.0656,18.1675,327342.0
2021-02-05 09:50:00,19.63,19.65,19.42,19.45,228237.0,18.1767,18.1953,17.9823,18.0101,228237.0
2021-02-05 10:00:00,19.45,19.5,19.37,19.4,337385.0,18.0101,18.0564,17.936,17.9638,337385.0
2021-02-05 10:10:00,19.4,19.41,19.29,19.32,514437.0,17.9638,17.973,17.8619,17.8897,514437.0
2021-02-05 10:20:00,19.31,19.42,19.27,19.42,208810.0,17.8804,17.9823,17.8434,17.9823,208810.0
2021-02-05 10:30:00,19.42,19.55,19.42,19.53,254967.0,17.9823,18.1027,17.9823,18.0841,254967.0
2021-02-05 10:40:00,19.52,19.58,19.49,19.55,175600.0,18.0749,18.1304,18.0471,18.1027,175600.0
2021-02-05 10:50:00,19.56,19.6,19.49,19.52,312477.0,18.1119,18.149,18.0471,18.0749,312477.0
2021-02-05 11:00:00,19.52,19.54,19.44,19.46,256675.0,18.0749,18.0934,18.0008,18.0193,256675.0
2021-02-05 11:10:00,19.46,19.5,19.4,19.44,189669.0,18.0193,18.0564,17.9638,18.0008,189669.0
2021-02-05 11:20:00,19.43,19.5,19.36,19.41,224929.0,17.9915,18.0564,17.9267,17.973,224929.0
2021-02-05 11:30:00,19.4,19.42,19.34,19.35,204886.0,17.9638,17.9823,17.9082,17.9175,204886.0
2021-02-05 11:40:00,19.35,19.38,19.32,19.36,138156.0,17.9175,17.9452,17.8897,17.9267,138156.0
2021-02-05 11:50:00,19.36,19.39,19.33,19.38,98629.0,17.9267,17.9545,17.8989,17.9452,98629.0
2021-02-05 12:00:00,19.39,19.4,19.3,19.31,146519.0,17.9545,17.9638,17.8712,17.8804,146519.0
2021-02-05 12:10:00,19.32,19.4,19.31,19.36,241171.0,17.8897,17.9638,17.8804,17.9267,241171.0
2021-02-05 12:20:00,19.36,19.37,19.27,19.32,104433.0,17.9267,17.936,17.8434,17.8897,104433.0
2021-02-05 12:30:00,19.32,19.33,19.21,19.21,184563.0,17.8897,17.8989,17.7878,17.7878,184563.0
2021-02-05 12:40:00,19.21,19.23,19.15,19.17,126425.0,17.7878,17.8063,17.7323,17.7508,126425.0
2021-02-05 12:50:00,19.17,19.2,19.15,19.17,150321.0,17.7508,17.7786,17.7323,17.7508,150321.0
2021-02-05 13:00:00,19.16,19.19,19.1,19.11,185916.0,17.7415,17.7693,17.686,17.6952,185916.0
2021-02-05 13:10:00,19.1,19.17,19.09,19.17,186957.0,17.686,17.7508,17.6767,17.7508,186957.0
2021-02-05 13:20:00,19.16,19.26,19.13,19.2,200323.0,17.7415,17.8341,17.7137,17.7786,200323.0
2021-02-05 13:30:00,19.21,19.23,19.16,19.16,170843.0,17.7878,17.8063,17.7415,17.7415,170843.0
2021-02-05 13:40:00,19.16,19.17,19.1,19.15,112567.0,17.7415,17.7508,17.686,17.7323,112567.0
2021-02-05 13:50:00,19.15,19.19,19.14,19.15,112874.0,17.7323,17.7693,17.723,17.7323,112874.0
2021-02-05 14:00:00,19.14,19.22,19.14,19.21,103642.0,17.723,17.7971,17.723,17.7878,103642.0
2021-02-05 14:10:00,19.21,19.23,19.13,19.14,93052.0,17.7878,17.8063,17.7137,17.723,93052.0
2021-02-05 14:20:00,19.14,19.16,19.1,19.14,143259.0,17.723,17.7415,17.686,17.723,143259.0
2021-02-05 14:30:00,19.15,19.18,19.12,19.14,101475.0,17.7323,17.76,17.7045,17.723,101475.0
2021-02-05 14:40:00,19.14,19.15,19.09,19.11,103611.0,17.723,17.7323,17.6767,17.6952,103611.0
2021-02-05 14:50:00,19.12,19.12,19.06,19.12,164188.0,17.7045,17.7045,17.6489,17.7045,164188.0
2021-02-05 15:00:00,19.12,19.12,19.03,19.03,144900.0,17.7045,17.7045,17.6212,17.6212,144900.0
2021-02-05 15:10:00,19.03,19.06,18.98,19.0,153438.0,17.6212,17.6489,17.5749,17.5934,153438.0
2021-02-05 15:20:00,18.99,19.04,18.98,19.03,171593.0,17.5841,17.6304,17.5749,17.6212,171593.0
2021-02-05 15:30:00,19.02,19.09,19.02,19.05,209658.0,17.6119,17.6767,17.6119,17.6397,209658.0
2021-02-05 15:40:00,19.06,19.08,19.01,19.01,262751.0,17.6489,17.6675,17.6026,17.6026,262751.0
2021-02-05 15:50:00,19.01,19.02,18.96,18.98,1226538.0,17.6026,17.6119,17.5563,17.5749,1226538.0
2021-02-08 09:30:00,19.26,19.51,19.15,19.43,415747.0,17.8341,18.0656,17.7323,17.9915,415747.0
2021-02-08 09:40:00,19.42,19.48,19.39,19.47,202167.0,17.9823,18.0378,17.9545,18.0286,202167.0
2021-02-08 09:50:00,19.48,19.6,19.47,19.5,227767.0,18.0378,18.149,18.0286,18.0564,227767.0
2021-02-08 10:00:00,19.5,19.61,19.46,19.46,273060.0,18.0564,18.1582,18.0193,18.0193,273060.0
2021-02-08 10:10:00,19.47,19.64,19.43,19.58,324761.0,18.0286,18.186,17.9915,18.1304,324761.0
2021-02-08 10:20:00,19.58,19.68,19.55,19.67,218885.0,18.1304,18.223,18.1027,18.2138,218885.0
2021-02-08 10:30:00,19.67,19.69,19.56,19.6,160417.0,18.2138,18.2323,18.1119,18.149,160417.0
2021-02-08 10:40:00,19.6,19.74,19.57,19.7,239831.0,18.149,18.2786,18.1212,18.2416,239831.0
2021-02-08 10:50:00,19.69,19.7,19.55,19.59,168422.0,18.2323,18.2416,18.1027,18.1397,168422.0
2021-02-08 11:00:00,19.59,19.71,19.58,19.71,142728.0,18.1397,18.2508,18.1304,18.2508,142728.0
2021-02-08 11:10:00,19.71,19.72,19.58,19.6,177665.0,18.2508,18.2601,18.1304,18.149,177665.0
2021-02-08 11:20:00,19.59,19.72,19.58,19.69,284199.0,18.1397,18.2601,18.1304,18.2323,284199.0
2021-02-08 11:30:00,19.69,19.72,19.63,19.68,142144.0,18.2323,18.2601,18.1767,18.223,142144.0
2021-02-08 11:40:00,19.68,19.68,19.57,19.64,117624.0,18.223,18.223,18.1212,18.186,117624.0
2021-02-08 11:50:00,19.64,19.7,19.63,19.67,72748.0,18.186,18.2416,18.1767,18.2138,72748.0
2021-02-08 12:00:00,19.68,19.74,19.67,19.7,134238.0,18.223,18.2786,18.2138,18.2416,134238.0
2021-02-08 12:10:00,19.71,19.78,19.68,19.77,122577.0,18.2508,18.3156,18.223,18.3064,122577.0
2021-02-08 12:20:00,19.77,19.84,19.76,19.81,144239.0,18.3064,18.3712,18.2971,18.3434,144239.0
2021-02-08 12:30:00,19.82,19.88,19.81,19.86,110810.0,18.3527,18.4082,18.3434,18.3897,110810.0
2021-02-08 12:40:00,19.86,19.87,19.79,19.82,87114.0,18.3897,18.399,18.3249,18.3527,87114.0
2021-02-08 12:50:00,19.82,19.87,19.81,19.82,92334.0,18.3527,18.399,18.3434,18.3527,92334.0
2021-02-08 13:00:00,19.82,19.85,19.77,19.85,123959.0,18.3527,18.3804,18.3064,18.3804,123959.0
2021-02-08 13:10:00,19.85,19.91,19.83,19.89,127902.0,18.3804,18.436,18.3619,18.4175,127902.0
2021-02-08 13:20:00,19.89,19.94,19.87,19.92,147845.0,18.4175,18.4638,18.399,18.4453,147845.0
2021-02-08 13:30:00,19.91,19.95,19.9,19.93,178983.0,18.436,18.473,18.4267,18.4545,178983.0
2021-02-08 13:40:00,19.93,19.94,19.91,19.92,141316.0,18.4545,18.4638,18.436,18.4453,141316.0
2021-02-08 13:50:00,19.92,19.97,19.88,19.89,172206.0,18.4453,18.4916,18.4082,18.4175,172206.0
2021-02-08 14:00:00,19.89,19.92,19.86,19.92,172330.0,18.4175,18.4453,18.3897,18.4453,172330.0
2021-02-08 14:10:00,19.92,19.97,19.88,19.96,142688.0,18.4453,18.4916,18.4082,18.4823,142688.0
2021-02-08 14:20:00,19.96,19.97,19.92,19.96,192997.0,18.4823,18.4916,18.4453,18.4823,192997.0
2021-02-08 14:30:00,19.95,19.99,19.95,19.97,108734.0,18.473,18.5101,18.473,18.4916,108734.0
2021-02-08 14:40:00,19.97,20.02,19.95,19.98,250521.0,18.4916,18.5379,18.473,18.5008,250521.0
2021-02-08 14:50:00,19.98,20.07,19.97,20.04,156859.0,18.5008,18.5842,18.4916,18.5564,156859.0
2021-02-08 15:00:00,20.04,20.06,19.99,20.03,157566.0,18.5564,18.5749,18.5101,18.5471,157566.0
2021-02-08 15:10:00,20.03,20.05,19.99,20.0,164526.0,18.5471,18.5656,18.5101,18.5193,164526.0
2021-02-08 15:20:00,20.0,20.07,19.99,20.06,226835.0,18.5193,18.5842,18.5101,18.5749,226835.0
2021-02-08 15:30:00,20.06,20.11,20.04,20.07,220809.0,18.5749,18.6212,18.5564,18.5842,220809.0
2021-02-08 15:40:00,20.07,20.07,20.01,20.01,284078.0,18.5842,18.5842,18.5286,18.5286,284078.0
2021-02-08 15:50:00,20.02,20.06,19.91,20.04,932849.0,18.5379,18.5749,18.436,18.5564,932849.0
2021-02-09 09:30:00,19.82,19.82,19.46,19.46,537573.0,18.3527,18.3527,18.0193,18.0193,537573.0
2021-02-09 09:40:00,19.45,19.56,19.29,19.54,567788.0,18.0101,18.1119,17.8619,18.0934,567788.0
2021-02-09 09:50:00,19.53,19.63,19.47,19.55,400323.0,18.0841,18.1767,18.0286,18.1027,400323.0
2021-02-09 10:00:00,19.55,19.62,19.46,19.6,264892.0,18.1027,18.1675,18.0193,18.149,264892.0
2021-02-09 10:10:00,19.6,19.75,19.6,19.71,227402.0,18.149,18.2878,18.149,18.2508,227402.0
2021-02-09 10:20:00,19.71,19.76,19.67,19.72,100233.0,18.2508,18.2971,18.2138,18.2601,100233.0
2021-02-09 10:30:00,19.72,19.75,19.57,19.65,221190.0,18.2601,18.2878,18.1212,18.1953,221190.0
2021-02-09 10:40:00,19.65,19.71,19.63,19.66,318783.0,18.1953,18.2508,18.1767,18.2045,318783.0
2021-02-09 10:50:00,19.66,19.68,19.63,19.64,257074.0,18.2045,18.223,18.1767,18.186,257074.0
2021-02-09 11:00:00,19.65,19.66,19.57,19.57,103108.0,18.1953,18.2045,18.1212,18.1212,103108.0
2021-02-09 11:10:00,19.57,19.57,19.48,19.5,116733.0,18.1212,18.1212,18.0378,18.0564,116733.0
2021-02-09 11:20:00,19.51,19.58,19.49,19.54,94696.0,18.0656,18.1304,18.0471,18.0934,94696.0
2021-02-09 11:30:00,19.54,19.58,19.52,19.55,95144.0,18.0934,18.1304,18.0749,18.1027,95144.0
2021-02-09 11:40:00,19.55,19.64,19.55,19.61,70153.0,18.1027,18.186,18.1027,18.1582,70153.0
2021-02-09 11:50:00,19.6,19.62,19.57,19.61,79821.0,18.149,18.1675,18.1212,18.1582,79821.0
2021-02-09 12:00:00,19.6,19.67,19.59,19.62,69870.0,18.149,18.2138,18.1397,18.1675,69870.0
2021-02-09 12:10:00,19.62,19.71,19.61,19.67,153679.0,18.1675,18.2508,18.1582,18.2138,153679.0
2021-02-09 12:20:00,19.67,19.72,19.65,19.67,86271.0,18.2138,18.2601,18.1953,18.2138,86271.0
2021-02-09 12:30:00,19.67,19.83,19.66,19.83,137085.0,18.2138,18.3619,18.2045,18.3619,137085.0
2021-02-09 12:40:00,19.83,19.83,19.78,19.81,72142.0,18.3619,18.3619,18.3156,18.3434,72142.0
2021-02-09 12:50:00,19.82,19.84,19.79,19.81,76169.0,18.3527,18.3712,18.3249,18.3434,76169.0
2021-02-09 13:00:00,19.81,19.82,19.76,19.77,88824.0,18.3434,18.3527,18.2971,18.3064,88824.0
2021-02-09 13:10:00,19.77,19.81,19.74,19.8,154266.0,18.3064,18.3434,18.2786,18.3341,154266.0
2021-02-09 13:20:00,19.81,19.84,19.73,19.76,81944.0,18.3434,18.3712,18.2693,18.2971,81944.0
2021-02-09 13:30:00,19.75,19.78,19.72,19.78,66576.0,18.2878,18.3156,18.2601,18.3156,66576.0
2021-02-09 13:40:00,19.78,19.82,19.77,19.8,59665.0,18.3156,18.3527,18.3064,18.3341,59665.0
2021-02-09 13:50:00,19.8,19.88,19.79,19.87,82913.0,18.3341,18.4082,18.3249,18.399,82913.0
2021-02-09 14:00:00,19.87,19.96,19.86,19.95,75660.0,18.399,18.4823,18.3897,18.473,75660.0
2021-02-09 14:10:00,19.96,19.99,19.93,19.98,124561.0,18.4823,18.5101,18.4545,18.5008,124561.0
2021-02-09 14:20:00,19.98,20.09,19.97,20.08,264004.0,18.5008,18.6027,18.4916,18.5934,264004.0
2021-02-09 14:30:00,20.07,20.08,19.98,20.0,151605.0,18.5842,18.5934,18.5008,18.5193,151605.0
2021-02-09 14:40:00,20.0,20.01,19.95,19.96,99650.0,18.5193,18.5286,18.473,18.4823,99650.0
2021-02-09 14:50:00,19.97,19.98,19.94,19.97,67351.0,18.4916,18.5008,18.4638,18.4916,67351.0
2021-02-09 15:00:00,19.97,19.97,19.91,19.93,71490.0,18.4916,18.4916,18.436,18.4545,71490.0
2021-02-09 15:10:00,19.92,19.93,19.83,19.86,149953.0,18.4453,18.4545,18.3619,18.3897,149953.0
2021-02-09 15:20:00,19.86,19.86,19.78,19.78,150835.0,18.3897,18.3897,18.3156,18.3156,150835.0
2021-02-09 15:30:00,19.78,19.84,19.77,19.8,345551.0,18.3156,18.3712,18.3064,18.3341,345551.0
2021-02-09 15:40:00,19.8,19.81,19.74,19.76,206907.0,18.3341,18.3434,18.2786,18.2971,206907.0
2021-02-09 15:50:00,19.77,19.8,19.71,19.79,669936.0,18.3064,18.3341,18.2508,18.3249,669936.0
2021-02-10 09:30:00,19.92,20.1,19.9,20.06,613089.0,18.4453,18.6119,18.4267,18.5749,613089.0
2021-02-10 09:40:00,20.08,20.22,20.06,20.15,323699.0,18.5934,18.7231,18.5749,18.6582,323699.0
2021-02-10 09:50:00,20.15,20.17,19.88,19.89,373716.0,18.6582,18.6768,18.4082,18.4175,373716.0
2021-02-10 10:00:00,19.89,19.97,19.8,19.82,238627.0,18.4175,18.4916,18.3341,18.3527,238627.0
2021-02-10 10:10:00,19.84,19.85,19.7,19.72,215977.0,18.3712,18.3804,18.2416,18.2601,215977.0
2021-02-10 10:20:00,19.72,19.79,19.59,19.75,296836.0,18.2601,18.3249,18.1397,18.2878,296836.0
2021-02-10 10:30:00,19.76,19.84,19.7,19.82,218770.0,18.2971,18.3712,18.2416,18.3527,218770.0
2021-02-10 10:40:00,19.81,19.83,19.65,19.81,161052.0,18.3434,18.3619,18.1953,18.3434,161052.0
2021-02-10 10:50:00,19.8,19.93,19.76,19.91,243934.0,18.3341,18.4545,18.2971,18.436,243934.0
2021-02-10 11:00:00,19.91,19.97,19.89,19.95,112697.0,18.436,18.4916,18.4175,18.473,112697.0
2021-02-10 11:10:00,19.96,20.02,19.94,19.98,177142.0,18.4823,18.5379,18.4638,18.5008,177142.0
2021-02-10 11:20:00,19.98,20.1,19.98,20.02,247614.0,18.5008,18.6119,18.5008,18.5379,247614.0
2021-02-10 11:30:00,20.02,20.06,19.96,20.02,164634.0,18.5379,18.5749,18.4823,18.5379,164634.0
2021-02-10 11:40:00,20.02,20.11,19.97,20.08,104925.0,18.5379,18.6212,18.4916,18.5934,104925.0
2021-02-10 11:50:00,20.08,20.15,20.07,20.1,147002.0,18.5934,18.6582,18.5842,18.6119,147002.0
2021-02-10 12:00:00,20.09,20.11,20.03,20.11,119277.0,18.6027,18.6212,18.5471,18.6212,119277.0
2021-02-10 12:10:00,20.12,20.2,20.1,20.19,181573.0,18.6305,18.7045,18.6119,18.6953,181573.0
2021-02-10 12:20:00,20.18,20.19,20.1,20.17,133368.0,18.686,18.6953,18.6119,18.6768,133368.0
2021-02-10 12:30:00,20.17,20.17,20.07,20.08,71197.0,18.6768,18.6768,18.5842,18.5934,71197.0
2021-02-10 12:40:00,20.07,20.16,20.07,20.16,157657.0,18.5842,18.6675,18.5842,18.6675,157657.0
2021-02-10 12:50:00,20.15,20.21,20.15,20.18,147428.0,18.6582,18.7138,18.6582,18.686,147428.0
2021-02-10 13:00:00,20.17,20.2,20.15,20.17,98930.0,18.6768,18.7045,18.6582,18.6768,98930.0
2021-02-10 13:10:00,20.16,20.19,20.15,20.15,64427.0,18.6675,18.6953,18.6582,18.6582,64427.0
2021-02-10 13:20:00,20.16,20.19,20.13,20.18,112984.0,18.6675,18.6953,18.6397,18.686,112984.0
2021-02-10 13:30:00,20.18,20.2,20.15,20.2,110470.0,18.686,18.7045,18.6582,18.7045,110470.0
2021-02-10 13:40:00,20.2,20.21,20.15,20.16,112422.0,18.7045,18.7138,18.6582,18.6675,112422.0
2021-02-10 13:50:00,20.15,20.17,20.14,20.17,46565.0,18.6582,18.6768,18.649,18.6768,46565.0
2021-02-10 14:00:00,20.16,20.2,20.1,20.1,94683.0,18.6675,18.7045,18.6119,18.6119,94683.0
2021-02-10 14:10:00,20.11,20.14,20.09,20.13,180229.0,18.6212,18.649,18.6027,18.6397,180229.0
2021-02-10 14:20:00,20.13,20.13,20.04,20.09,81318.0,18.6397,18.6397,18.5564,18.6027,81318.0
2021-02-10 14:30:00,20.1,20.19,20.08,20.15,115897.0,18.6119,18.6953,18.5934,18.6582,115897.0
2021-02-10 14:40:00,20.15,20.23,20.14,20.22,77332.0,18.6582,18.7323,18.649,18.7231,77332.0
2021-02-10 14:50:00,20.23,20.28,20.21,20.27,160639.0,18.7323,18.7786,18.7138,18.7694,160639.0
2021-02-10 15:00:00,20.27,20.31,20.25,20.27,168560.0,18.7694,18.8064,18.7508,18.7694,168560.0
2021-02-10 15:10:00,20.27,20.29,20.22,20.27,140737.0,18.7694,18.7879,18.7231,18.7694,140737.0
2021-02-10 15:20:00,20.28,20.29,20.2,20.23,127652.0,18.7786,18.7879,18.7045,18.7323,127652.0
2021-02-10 15:30:00,20.23,20.25,20.11,20.12,303555.0,18.7323,18.7508,18.6212,18.6305,303555.0
2021-02-10 15:40:00,20.12,20.17,20.1,20.14,235007.0,18.6305,18.6768,18.6119,18.649,235007.0
2021-02-10 15:50:00,20.14,20.27,20.13,20.26,813582.0,18.649,18.7694,18.6397,18.7601,813582.0
2021-02-11 09:30:00,20.06,20.07,19.9,20.01,237584.0,18.5749,18.5842,18.4267,18.5286,237584.0
2021-02-11 09:40:00,20.01,20.07,19.94,20.01,174805.0,18.5286,18.5842,18.4638,18.5286,174805.0
2021-02-11 09:50:00,20.02,20.05,19.88,19.92,174514.0,18.5379,18.5656,18.4082,18.4453,174514.0
2021-02-11 10:00:00,19.91,20.04,19.9,19.98,96633.0,18.436,18.5564,18.4267,18.5008,96633.0
2021-02-11 10:10:00,19.98,20.02,19.94,19.98,82373.0,18.5008,18.5379,18.4638,18.5008,82373.0
2021-02-11 10:20:00,19.98,20.04,19.92,19.96,115567.0,18.5008,18.5564,18.4453,18.4823,115567.0
2021-02-11 10:30:00,19.95,19.95,19.7,19.71,254557.0,18.473,18.473,18.2416,18.2508,254557.0
2021-02-11 10:40:00,19.71,19.74,19.67,19.68,224897.0,18.2508,18.2786,18.2138,18.223,224897.0
2021-02-11 10:50:00,19.68,19.77,19.66,19.69,152701.0,18.223,18.3064,18.2045,18.2323,152701.0
2021-02-11 11:00:00,19.69,19.7,19.53,19.53,225855.0,18.2323,18.2416,18.0841,18.0841,225855.0
2021-02-11 11:10:00,19.53,19.54,19.43,19.47,276307.0,18.0841,18.0934,17.9915,18.0286,276307.0
2021-02-11 11:20:00,19.47,19.56,19.44,19.55,158083.0,18.0286,18.1119,18.0008,18.1027,158083.0
2021-02-11 11:30:00,19.55,19.6,19.5,19.51,112475.0,18.1027,18.149,18.0564,18.0656,112475.0
2021-02-11 11:40:00,19.51,19.55,19.49,19.52,112892.0,18.0656,18.1027,18.0471,18.0749,112892.0
2021-02-11 11:50:00,19.51,19.53,19.43,19.47,96754.0,18.0656,18.0841,17.9915,18.0286,96754.0
2021-02-11 12:00:00,19.48,19.49,19.36,19.37,108746.0,18.0378,18.0471,17.9267,17.936,108746.0
2021-02-11 12:10:00,19.37,19.4,19.24,19.24,183119.0,17.936,17.9638,17.8156,17.8156,183119.0
2021-02-11 12:20:00,19.24,19.28,19.03,19.04,286493.0,17.8156,17.8526,17.6212,17.6304,286493.0
2021-02-11 12:30:00,19.05,19.23,19.05,19.21,276438.0,17.6397,17.8063,17.6397,17.7878,276438.0
2021-02-11 12:40:00,19.21,19.23,19.08,19.14,274166.0,17.7878,17.8063,17.6675,17.723,274166.0
2021-02-11 12:50:00,19.14,19.21,19.05,19.19,168600.0,17.723,17.7878,17.6397,17.7693,168600.0
2021-02-11 13:00:00,19.18,19.24,19.12,19.23,281324.0,17.76,17.8156,17.7045,17.8063,281324.0
2021-02-11 13:10:00,19.23,19.41,19.22,19.39,274460.0,17.8063,17.973,17.7971,17.9545,274460.0
2021-02-11 13:20:00,19.39,19.46,19.35,19.39,191953.0,17.9545,18.0193,17.9175,17.9545,191953.0
2021-02-11 13:30:00,19.4,19.46,19.39,19.43,94015.0,17.9638,18.0193,17.9545,17.9915,94015.0
2021-02-11 13:40:00,19.43,19.45,19.4,19.44,88766.0,17.9915,18.0101,17.9638,18.0008,88766.0
2021-02-11 13:50:00,19.44,19.56,19.43,19.53,282198.0,18.0008,18.1119,17.9915,18.0841,282198.0
2021-02-11 14:00:00,19.52,19.54,19.47,19.48,158437.0,18.0749,18.0934,18.0286,18.0378,158437.0
2021-02-11 14:10:00,19.48,19.51,19.45,19.5,118410.0,18.0378,18.0656,18.0101,18.0564,118410.0
2021-02-11 14:20:00,19.5,19.54,19.46,19.52,268080.0,18.0564,18.0934,18.0193,18.0749,268080.0
2021-02-11 14:30:00,19.53,19.53,19.33,19.33,211705.0,18.0841,18.0841,17.8989,17.8989,211705.0
2021-02-11 14:40:00,19.34,19.39,19.32,19.34,121163.0,17.9082,17.9545,17.8897,17.9082,121163.0
2021-02-11 14:50:00,19.35,19.41,19.33,19.38,104012.0,17.9175,17.973,17.8989,17.9452,104012.0
2021-02-11 15:00:00,19.38,19.41,19.35,19.38,78527.0,17.9452,17.973,17.9175,17.9452,78527.0
2021-02-11 15:10:00,19.38,19.43,19.35,19.36,121651.0,17.9452,17.9915,17.9175,17.9267,121651.0
2021-02-11 15:20:00,19.35,19.38,19.32,19.37,162603.0,17.9175,17.9452,17.8897,17.936,162603.0
2021-02-11 15:30:00,19.37,19.47,19.34,19.46,237088.0,17.936,18.0286,17.9082,18.0193,237088.0
2021-02-11 15:40:00,19.46,19.5,19.34,19.34,374035.0,18.0193,18.0564,17.9082,17.9082,374035.0
2021-02-11 15:50:00,19.35,19.46,19.32,19.42,1021651.0,17.9175,18.0193,17.8897,17.9823,1021651.0
2021-02-12 09:30:00,19.26,19.4,19.15,19.32,312754.0,17.8341,17.9638,17.7323,17.8897,312754.0
2021-02-12 09:40:00,19.31,19.48,19.31,19.46,194427.0,17.8804,18.0378,17.8804,18.0193,194427.0
2021-02-12 09:50:00,19.47,19.56,19.44,19.55,177927.0,18.0286,18.1119,18.0008,18.1027,177927.0
2021-02-12 10:00:00,19.54,19.6,19.51,19.59,110594.0,18.0934,18.149,18.0656,18.1397,110594.0
2021-02-12 10:10:00,19.59,19.71,19.58,19.6,210805.0,18.1397,18.2508,18.1304,18.149,210805.0
2021-02-12 10:20:00,19.6,19.66,19.58,19.58,82132.0,18.149,18.2045,18.1304,18.1304,82132.0
2021-02-12 10:30:00,19.57,19.72,19.52,19.67,166075.0,18.1212,18.2601,18.0749,18.2138,166075.0
2021-02-12 10:40:00,19.68,19.77,19.64,19.75,156143.0,18.223,18.3064,18.186,18.2878,156143.0
2021-02-12 10:50:00,19.75,19.77,19.67,19.77,136744.0,18.2878,18.3064,18.2138,18.3064,136744.0
2021-02-12 11:00:00,19.77,19.78,19.7,19.76,152016.0,18.3064,18.3156,18.2416,18.2971,152016.0
2021-02-12 11:10:00,19.76,19.9,19.76,19.89,225981.0,18.2971,18.4267,18.2971,18.4175,225981.0
2021-02-12 11:20:00,19.89,19.94,19.81,19.83,259484.0,18.4175,18.4638,18.3434,18.3619,259484.0
2021-02-12 11:30:00,19.83,19.94,19.83,19.93,138699.0,18.3619,18.4638,18.3619,18.4545,138699.0
2021-02-12 11:40:00,19.93,20.02,19.88,20.02,195434.0,18.4545,18.5379,18.4082,18.5379,195434.0
2021-02-12 11:50:00,20.02,20.07,20.0,20.05,176485.0,18.5379,18.5842,18.5193,18.5656,176485.0
2021-02-12 12:00:00,20.06,20.14,20.05,20.12,295385.0,18.5749,18.649,18.5656,18.6305,295385.0
2021-02-12 12:10:00,20.13,20.22,20.13,20.18,305179.0,18.6397,18.7231,18.6397,18.686,305179.0
2021-02-12 12:20:00,20.17,20.2,20.12,20.2,150148.0,18.6768,18.7045,18.6305,18.7045,150148.0
2021-02-12 12:30:00,20.2,20.2,20.14,20.18,195073.0,18.7045,18.7045,18.649,18.686,195073.0
2021-02-12 12:40:00,20.19,20.26,20.15,20.16,149585.0,18.6953,18.7601,18.6582,18.6675,149585.0
2021-02-12 12:50:00,20.17,20.24,20.16,20.2,144956.0,18.6768,18.7416,18.6675,18.7045,144956.0
2021-02-12 13:00:00,20.2,20.21,20.14,20.19,120017.0,18.7045,18.7138,18.649,18.6953,120017.0
2021-02-12 13:10:00,20.19,20.21,20.14,20.15,215688.0,18.6953,18.7138,18.649,18.6582,215688.0
2021-02-12 13:20:00,20.14,20.17,20.1,20.15,129236.0,18.649,18.6768,18.6119,18.6582,129236.0
2021-02-12 13:30:00,20.15,20.15,20.08,20.11,131902.0,18.6582,18.6582,18.5934,18.6212,131902.0
2021-02-12 13:40:00,20.11,20.12,20.06,20.12,90001.0,18.6212,18.6305,18.5749,18.6305,90001.0
2021-02-12 13:50:00,20.11,20.14,20.09,20.14,159655.0,18.6212,18.649,18.6027,18.649,159655.0
2021-02-12 14:00:00,20.14,20.16,20.09,20.14,110168.0,18.649,18.6675,18.6027,18.649,110168.0
2021-02-12 14:10:00,20.14,20.16,20.11,20.15,104410.0,18.649,18.6675,18.6212,18.6582,104410.0
2021-02-12 14:20:00,20.16,20.19,20.14,20.19,90361.0,18.6675,18.6953,18.649,18.6953,90361.0
2021-02-12 14:30:00,20.19,20.24,20.17,20.23,130210.0,18.6953,18.7416,18.6768,18.7323,130210.0
2021-02-12 14:40:00,20.23,20.25,20.19,20.23,102236.0,18.7323,18.7508,18.6953,18.7323,102236.0
2021-02-12 14:50:00,20.23,20.24,20.19,20.23,118668.0,18.7323,18.7416,18.6953,18.7323,118668.0
2021-02-12 15:00:00,20.23,20.27,20.22,20.26,163252.0,18.7323,18.7694,18.7231,18.7601,163252.0
2021-02-12 15:10:00,20.26,20.27,20.16,20.2,155613.0,18.7601,18.7694,18.6675,18.7045,155613.0
2021-02-12 15:20:00,20.2,20.22,20.13,20.14,218813.0,18.7045,18.7231,18.6397,18.649,218813.0
2021-02-12 15:30:00,20.14,20.17,20.04,20.14,464472.0,18.649,18.6768,18.5564,18.649,464472.0
2021-02-12 15:40:00,20.14,20.16,20.03,20.07,581691.0,18.649,18.6675,18.5471,18.5842,581691.0
2021-02-12 15:50:00,20.07,20.17,20.06,20.17,1049380.0,18.5842,18.6768,18.5749,18.6768,1049380.0
2021-02-16 09:30:00,20.59,20.69,20.35,20.48,674474.0,19.0657,19.1583,18.8434,18.9638,674474.0
2021-02-16 09:40:00,20.48,20.72,20.43,20.71,349497.0,18.9638,19.186,18.9175,19.1768,349497.0
2021-02-16 09:50:00,20.71,20.88,20.63,20.85,338927.0,19.1768,19.3342,19.1027,19.3064,338927.0
2021-02-16 10:00:00,20.85,20.88,20.67,20.8,314170.0,19.3064,19.3342,19.1397,19.2601,314170.0
2021-02-16 10:10:00,20.79,20.88,20.65,20.84,234023.0,19.2509,19.3342,19.1212,19.2972,234023.0
2021-02-16 10:20:00,20.85,20.9,20.67,20.73,393888.0,19.3064,19.3527,19.1397,19.1953,393888.0
2021-02-16 10:30:00,20.74,20.77,20.64,20.68,173881.0,19.2046,19.2323,19.112,19.149,173881.0
2021-02-16 10:40:00,20.68,20.73,20.61,20.65,254844.0,19.149,19.1953,19.0842,19.1212,254844.0
2021-02-16 10:50:00,20.66,20.75,20.61,20.67,296446.0,19.1305,19.2138,19.0842,19.1397,296446.0
2021-02-16 11:00:00,20.67,20.72,20.62,20.69,110052.0,19.1397,19.186,19.0934,19.1583,110052.0
2021-02-16 11:10:00,20.7,20.78,20.64,20.64,297635.0,19.1675,19.2416,19.112,19.112,297635.0
2021-02-16 11:20:00,20.64,20.71,20.61,20.64,187019.0,19.112,19.1768,19.0842,19.112,187019.0
2021-02-16 11:30:00,20.64,20.75,20.58,20.73,222815.0,19.112,19.2138,19.0564,19.1953,222815.0
2021-02-16 11:40:00,20.73,20.83,20.7,20.77,155945.0,19.1953,19.2879,19.1675,19.2323,155945.0
2021-02-16 11:50:00,20.76,20.81,20.64,20.64,190976.0,19.2231,19.2694,19.112,19.112,190976.0
2021-02-16 12:00:00,20.64,20.69,20.55,20.55,242885.0,19.112,19.1583,19.0286,19.0286,242885.0
2021-02-16 12:10:00,20.55,20.62,20.54,20.6,177544.0,19.0286,19.0934,19.0194,19.0749,177544.0
2021-02-16 12:20:00,20.6,20.66,20.59,20.64,92495.0,19.0749,19.1305,19.0657,19.112,92495.0
2021-02-16 12:30:00,20.64,20.7,20.62,20.67,140869.0,19.112,19.1675,19.0934,19.1397,140869.0
2021-02-16 12:40:00,20.68,20.7,20.63,20.67,83661.0,19.149,19.1675,19.1027,19.1397,83661.0
2021-02-16 12:50:00,20.67,20.68,20.58,20.6,197408.0,19.1397,19.149,19.0564,19.0749,197408.0
2021-02-16 13:00:00,20.6,20.62,20.57,20.58,79463.0,19.0749,19.0934,19.0471,19.0564,79463.0
2021-02-16 13:10:00,20.58,20.58,20.47,20.48,80979.0,19.0564,19.0564,18.9545,18.9638,80979.0
2021-02-16 13:20:00,20.49,20.57,20.48,20.52,85784.0,18.9731,19.0471,18.9638,19.0008,85784.0
2021-02-16 13:30:00,20.51,20.55,20.46,20.55,135939.0,18.9916,19.0286,18.9453,19.0286,135939.0
2021-02-16 13:40:00,20.55,20.55,20.42,20.45,95109.0,19.0286,19.0286,18.9082,18.936,95109.0
2021-02-16 13:50:00,20.46,20.49,20.43,20.44,74142.0,18.9453,18.9731,18.9175,18.9268,74142.0
2021-02-16 14:00:00,20.45,20.49,20.43,20.46,86349.0,18.936,18.9731,18.9175,18.9453,86349.0
2021-02-16 14:10:00,20.47,20.54,20.46,20.51,103791.0,18.9545,19.0194,18.9453,18.9916,103791.0
2021-02-16 14:20:00,20.51,20.58,20.5,20.57,127911.0,18.9916,19.0564,18.9823,19.0471,127911.0
2021-02-16 14:30:00,20.57,20.64,20.57,20.61,118633.0,19.0471,19.112,19.0471,19.0842,118633.0
2021-02-16 14:40:00,20.61,20.67,20.6,20.67,111642.0,19.0842,19.1397,19.0749,19.1397,111642.0
2021-02-16 14:50:00,20.67,20.7,20.62,20.66,78849.0,19.1397,19.1675,19.0934,19.1305,78849.0
2021-02-16 15:00:00,20.67,20.68,20.61,20.66,78179.0,19.1397,19.149,19.0842,19.1305,78179.0
2021-02-16 15:10:00,20.65,20.67,20.58,20.59,101815.0,19.1212,19.1397,19.0564,19.0657,101815.0
2021-02-16 15:20:00,20.58,20.63,20.57,20.62,138129.0,19.0564,19.1027,19.0471,19.0934,138129.0
2021-02-16 15:30:00,20.62,20.68,20.55,20.58,196886.0,19.0934,19.149,19.0286,19.0564,196886.0
2021-02-16 15:40:00,20.58,20.68,20.56,20.62,293289.0,19.0564,19.149,19.0379,19.0934,293289.0
2021-02-16 15:50:00,20.63,20.64,20.57,20.6,864235.0,19.1027,19.112,19.0471,19.0749,864235.0
2021-02-17 09:30:00,20.9,20.95,20.36,20.4,592626.0,19.3527,19.399,18.8527,18.8897,592626.0
2021-02-17 09:40:00,20.4,20.55,20.32,20.54,319903.0,18.8897,19.0286,18.8157,19.0194,319903.0
2021-02-17 09:50:00,20.55,20.67,20.49,20.58,251321.0,19.0286,19.1397,18.9731,19.0564,251321.0
2021-02-17 10:00:00,20.58,20.72,20.56,20.71,184438.0,19.0564,19.186,19.0379,19.1768,184438.0
2021-02-17 10:10:00,20.71,20.73,20.56,20.61,302720.0,19.1768,19.1953,19.0379,19.0842,302720.0
2021-02-17 10:20:00,20.6,20.71,20.45,20.49,283129.0,19.0749,19.1768,18.936,18.9731,283129.0
2021-02-17 10:30:00,20.47,20.53,20.42,20.44,130499.0,18.9545,19.0101,18.9082,18.9268,130499.0
2021-02-17 10:40:00,20.44,20.45,20.25,20.39,231183.0,18.9268,18.936,18.7508,18.8805,231183.0
2021-02-17 10:50:00,20.4,20.42,20.31,20.32,158510.0,18.8897,18.9082,18.8064,18.8157,158510.0
2021-02-17 11:00:00,20.31,20.33,20.13,20.14,148681.0,18.8064,18.8249,18.6397,18.649,148681.0
2021-02-17 11:10:00,20.15,20.19,20.07,20.08,139762.0,18.6582,18.6953,18.5842,18.5934,139762.0
2021-02-17 11:20:00,20.09,20.14,20.04,20.14,154924.0,18.6027,18.649,18.5564,18.649,154924.0
2021-02-17 11:30:00,20.15,20.21,20.04,20.05,149965.0,18.6582,18.7138,18.5564,18.5656,149965.0
2021-02-17 11:40:00,20.05,20.1,20.01,20.06,140577.0,18.5656,18.6119,18.5286,18.5749,140577.0
2021-02-17 11:50:00,20.06,20.22,20.02,20.21,174854.0,18.5749,18.7231,18.5379,18.7138,174854.0
2021-02-17 12:00:00,20.22,20.28,20.2,20.26,85298.0,18.7231,18.7786,18.7045,18.7601,85298.0
2021-02-17 12:10:00,20.26,20.27,20.21,20.26,73939.0,18.7601,18.7694,18.7138,18.7601,73939.0
2021-02-17 12:20:00,20.26,20.43,20.26,20.41,218412.0,18.7601,18.9175,18.7601,18.899,218412.0
2021-02-17 12:30:00,20.42,20.42,20.3,20.34,131786.0,18.9082,18.9082,18.7971,18.8342,131786.0
2021-02-17 12:40:00,20.34,20.42,20.34,20.4,81157.0,18.8342,18.9082,18.8342,18.8897,81157.0
2021-02-17 12:50:00,20.4,20.41,20.35,20.37,75905.0,18.8897,18.899,18.8434,18.8619,75905.0
2021-02-17 13:00:00,20.38,20.44,20.38,20.42,56110.0,18.8712,18.9268,18.8712,18.9082,56110.0
2021-02-17 13:10:00,20.43,20.44,20.37,20.4,75271.0,18.9175,18.9268,18.8619,18.8897,75271.0
2021-02-17 13:20:00,20.41,20.43,20.37,20.4,76560.0,18.899,18.9175,18.8619,18.8897,76560.0
2021-02-17 13:30:00,20.4,20.41,20.36,20.36,58556.0,18.8897,18.899,18.8527,18.8527,58556.0
2021-02-17 13:40:00,20.37,20.42,20.35,20.36,59597.0,18.8619,18.9082,18.8434,18.8527,59597.0
2021-02-17 13:50:00,20.36,20.46,20.35,20.43,73286.0,18.8527,18.9453,18.8434,18.9175,73286.0
2021-02-17 14:00:00,20.42,20.47,20.4,20.45,50735.0,18.9082,18.9545,18.8897,18.936,50735.0
2021-02-17 14:10:00,20.44,20.46,20.42,20.43,42321.0,18.9268,18.9453,18.9082,18.9175,42321.0
2021-02-17 14:20:00,20.43,20.45,20.4,20.44,97619.0,18.9175,18.936,18.8897,18.9268,97619.0
2021-02-17 14:30:00,20.44,20.47,20.41,20.46,83470.0,18.9268,18.9545,18.899,18.9453,83470.0
2021-02-17 14:40:00,20.46,20.47,20.4,20.43,72301.0,18.9453,18.9545,18.8897,18.9175,72301.0
2021-02-17 14:50:00,20.43,20.47,20.42,20.45,81327.0,18.9175,18.9545,18.9082,18.936,81327.0
2021-02-17 15:00:00,20.45,20.5,20.44,20.5,72568.0,18.936,18.9823,18.9268,18.9823,72568.0
2021-02-17 15:10:00,20.5,20.5,20.43,20.43,66874.0,18.9823,18.9823,18.9175,18.9175,66874.0
2021-02-17 15:20:00,20.43,20.43,20.37,20.39,107486.0,18.9175,18.9175,18.8619,18.8805,107486.0
2021-02-17 15:30:00,20.39,20.47,20.39,20.45,167897.0,18.8805,18.9545,18.8805,18.936,167897.0
2021-02-17 15:40:00,20.45,20.51,20.41,20.48,208139.0,18.936,18.9916,18.899,18.9638,208139.0
2021-02-17 15:50:00,20.48,20.56,20.48,20.54,486475.0,18.9638,19.0379,18.9638,19.0194,486475.0
2021-02-18 09:30:00,20.34,20.37,20.17,20.17,389644.0,18.8342,18.8619,18.6768,18.6768,389644.0
2021-02-18 09:40:00,20.17,20.18,19.9,19.97,608328.0,18.6768,18.686,18.4267,18.4916,608328.0
2021-02-18 09:50:00,19.96,19.99,19.86,19.94,404831.0,18.4823,18.5101,18.3897,18.4638,404831.0
2021-02-18 10:00:00,19.93,19.93,19.78,19.86,334893.0,18.4545,18.4545,18.3156,18.3897,334893.0
2021-02-18 10:10:00,19.86,19.88,19.63,19.64,424608.0,18.3897,18.4082,18.1767,18.186,424608.0
2021-02-18 10:20:00,19.64,19.65,19.45,19.52,452284.0,18.186,18.1953,18.0101,18.0749,452284.0
2021-02-18 10:30:00,19.52,19.52,19.41,19.48,338436.0,18.0749,18.0749,17.973,18.0378,338436.0
2021-02-18 10:40:00,19.48,19.58,19.45,19.53,699989.0,18.0378,18.1304,18.0101,18.0841,699989.0
2021-02-18 10:50:00,19.53,19.55,19.42,19.43,310506.0,18.0841,18.1027,17.9823,17.9915,310506.0
2021-02-18 11:00:00,19.43,19.53,19.41,19.49,411002.0,17.9915,18.0841,17.973,18.0471,411002.0
2021-02-18 11:10:00,19.49,19.63,19.45,19.58,931621.0,18.0471,18.1767,18.0101,18.1304,931621.0
2021-02-18 11:20:00,19.58,19.65,19.51,19.52,100860.0,18.1304,18.1953,18.0656,18.0749,100860.0
2021-02-18 11:30:00,19.52,19.55,19.44,19.48,146009.0,18.0749,18.1027,18.0008,18.0378,146009.0
2021-02-18 11:40:00,19.49,19.57,19.43,19.44,116572.0,18.0471,18.1212,17.9915,18.0008,116572.0
2021-02-18 11:50:00,19.44,19.54,19.43,19.51,114104.0,18.0008,18.0934,17.9915,18.0656,114104.0
2021-02-18 12:00:00,19.51,19.52,19.41,19.45,147811.0,18.0656,18.0749,17.973,18.0101,147811.0
2021-02-18 12:10:00,19.45,19.46,19.38,19.45,166423.0,18.0101,18.0193,17.9452,18.0101,166423.0
2021-02-18 12:20:00,19.45,19.52,19.44,19.51,95911.0,18.0101,18.0749,18.0008,18.0656,95911.0
2021-02-18 12:30:00,19.51,19.56,19.49,19.53,107756.0,18.0656,18.1119,18.0471,18.0841,107756.0
2021-02-18 12:40:00,19.53,19.55,19.47,19.48,153025.0,18.0841,18.1027,18.0286,18.0378,153025.0
2021-02-18 12:50:00,19.48,19.49,19.4,19.43,134017.0,18.0378,18.0471,17.9638,17.9915,134017.0
2021-02-18 13:00:00,19.43,19.45,19.4,19.42,84882.0,17.9915,18.0101,17.9638,17.9823,84882.0
2021-02-18 13:10:00,19.41,19.55,19.39,19.54,152563.0,17.973,18.1027,17.9545,18.0934,152563.0
2021-02-18 13:20:00,19.54,19.71,19.54,19.7,208598.0,18.0934,18.2508,18.0934,18.2416,208598.0
2021-02-18 13:30:00,19.69,19.77,19.69,19.76,232887.0,18.2323,18.3064,18.2323,18.2971,232887.0
2021-02-18 13:40:00,19.74,19.76,19.7,19.75,124909.0,18.2786,18.2971,18.2416,18.2878,124909.0
2021-02-18 13:50:00,19.73,19.76,19.67,19.7,124745.0,18.2693,18.2971,18.2138,18.2416,124745.0
2021-02-18 14:00:00,19.7,19.7,19.62,19.64,111897.0,18.2416,18.2416,18.1675,18.186,111897.0
2021-02-18 14:10:00,19.65,19.66,19.58,19.61,95622.0,18.1953,18.2045,18.1304,18.1582,95622.0
2021-02-18 14:20:00,19.62,19.72,19.61,19.71,78966.0,18.1675,18.2601,18.1582,18.2508,78966.0
2021-02-18 14:30:00,19.71,19.73,19.67,19.71,73048.0,18.2508,18.2693,18.2138,18.2508,73048.0
2021-02-18 14:40:00,19.7,19.71,19.66,19.67,78731.0,18.2416,18.2508,18.2045,18.2138,78731.0
2021-02-18 14:50:00,19.67,19.69,19.62,19.64,152152.0,18.2138,18.2323,18.1675,18.186,152152.0
2021-02-18 15:00:00,19.63,19.72,19.6,19.71,159508.0,18.1767,18.2601,18.149,18.2508,159508.0
2021-02-18 15:10:00,19.71,19.71,19.6,19.6,107884.0,18.2508,18.2508,18.149,18.149,107884.0
2021-02-18 15:20:00,19.6,19.6,19.54,19.57,106810.0,18.149,18.149,18.0934,18.1212,106810.0
2021-02-18 15:30:00,19.57,19.58,19.54,19.56,202524.0,18.1212,18.1304,18.0934,18.1119,202524.0
2021-02-18 15:40:00,19.55,19.64,19.55,19.59,269106.0,18.1027,18.186,18.1027,18.1397,269106.0
2021-02-18 15:50:00,19.6,19.65,19.56,19.57,694275.0,18.149,18.1953,18.1119,18.1212,694275.0
2021-02-19 09:30:00,19.57,20.0,19.5,19.89,474043.0,18.1212,18.5193,18.0564,18.4175,474043.0
2021-02-19 09:40:00,19.9,20.11,19.85,20.1,318260.0,18.4267,18.6212,18.3804,18.6119,318260.0
2021-02-19 09:50:00,20.1,20.11,19.94,20.05,160974.0,18.6119,18.6212,18.4638,18.5656,160974.0
2021-02-19 10:00:00,20.06,20.1,19.93,20.08,135475.0,18.5749,18.6119,18.4545,18.5934,135475.0
2021-02-19 10:10:00,20.08,20.24,20.08,20.23,190012.0,18.5934,18.7416,18.5934,18.7323,190012.0
2021-02-19 10:20:00,20.23,20.3,20.2,20.22,158794.0,18.7323,18.7971,18.7045,18.7231,158794.0
2021-02-19 10:30:00,20.22,20.27,20.17,20.25,91094.0,18.7231,18.7694,18.6768,18.7508,91094.0
2021-02-19 10:40:00,20.25,20.3,20.17,20.18,94787.0,18.7508,18.7971,18.6768,18.686,94787.0
2021-02-19 10:50:00,20.19,20.23,20.15,20.19,122160.0,18.6953,18.7323,18.6582,18.6953,122160.0
2021-02-19 11:00:00,20.19,20.21,20.12,20.19,67619.0,18.6953,18.7138,18.6305,18.6953,67619.0
2021-02-19 11:10:00,20.2,20.26,20.16,20.18,110800.0,18.7045,18.7601,18.6675,18.686,110800.0
2021-02-19 11:20:00,20.18,20.23,20.07,20.14,158857.0,18.686,18.7323,18.5842,18.649,158857.0
2021-02-19 11:30:00,20.14,20.14,20.07,20.12,91749.0,18.649,18.649,18.5842,18.6305,91749.0
2021-02-19 11:40:00,20.12,20.16,20.1,20.1,63613.0,18.6305,18.6675,18.6119,18.6119,63613.0
2021-02-19 11:50:00,20.1,20.15,20.04,20.05,72679.0,18.6119,18.6582,18.5564,18.5656,72679.0
2021-02-19 12:00:00,20.04,20.14,20.03,20.1,90188.0,18.5564,18.649,18.5471,18.6119,90188.0
2021-02-19 12:10:00,20.1,20.19,20.09,20.16,81236.0,18.6119,18.6953,18.6027,18.6675,81236.0
2021-02-19 12:20:00,20.16,20.17,20.13,20.14,87272.0,18.6675,18.6768,18.6397,18.649,87272.0
2021-02-19 12:30:00,20.14,20.18,20.11,20.12,50028.0,18.649,18.686,18.6212,18.6305,50028.0
2021-02-19 12:40:00,20.12,20.16,20.09,20.14,76725.0,18.6305,18.6675,18.6027,18.649,76725.0
2021-02-19 12:50:00,20.13,20.14,20.06,20.1,72719.0,18.6397,18.649,18.5749,18.6119,72719.0
2021-02-19 13:00:00,20.09,20.1,20.04,20.04,139241.0,18.6027,18.6119,18.5564,18.5564,139241.0
2021-02-19 13:10:00,20.04,20.08,20.02,20.07,71893.0,18.5564,18.5934,18.5379,18.5842,71893.0
2021-02-19 13:20:00,20.07,20.17,20.06,20.16,102562.0,18.5842,18.6768,18.5749,18.6675,102562.0
2021-02-19 13:30:00,20.16,20.22,20.13,20.22,110718.0,18.6675,18.7231,18.6397,18.7231,110718.0
2021-02-19 13:40:00,20.21,20.26,20.18,20.18,124730.0,18.7138,18.7601,18.686,18.686,124730.0
2021-02-19 13:50:00,20.19,20.28,20.17,20.25,80400.0,18.6953,18.7786,18.6768,18.7508,80400.0
2021-02-19 14:00:00,20.25,20.29,20.24,20.25,119558.0,18.7508,18.7879,18.7416,18.7508,119558.0
2021-02-19 14:10:00,20.25,20.25,20.18,20.21,120901.0,18.7508,18.7508,18.686,18.7138,120901.0
2021-02-19 14:20:00,20.21,20.22,20.11,20.11,119147.0,18.7138,18.7231,18.6212,18.6212,119147.0
2021-02-19 14:30:00,20.12,20.19,20.12,20.16,115086.0,18.6305,18.6953,18.6305,18.6675,115086.0
2021-02-19 14:40:00,20.16,20.18,20.11,20.17,70291.0,18.6675,18.686,18.6212,18.6768,70291.0
2021-02-19 14:50:00,20.18,20.21,20.14,20.16,176834.0,18.686,18.7138,18.649,18.6675,176834.0
2021-02-19 15:00:00,20.15,20.23,20.14,20.17,144448.0,18.6582,18.7323,18.649,18.6768,144448.0
2021-02-19 15:10:00,20.18,20.23,20.17,20.21,113958.0,18.686,18.7323,18.6768,18.7138,113958.0
2021-02-19 15:20:00,20.21,20.24,20.18,20.23,124444.0,18.7138,18.7416,18.686,18.7323,124444.0
2021-02-19 15:30:00,20.23,20.29,20.21,20.26,212811.0,18.7323,18.7879,18.7138,18.7601,212811.0
2021-02-19 15:40:00,20.26,20.28,20.19,20.19,188711.0,18.7601,18.7786,18.6953,18.6953,188711.0
2021-02-19 15:50:00,20.2,20.22,20.12,20.2,766457.0,18.7045,18.7231,18.6305,18.7045,766457.0
2021-02-22 09:30:00,20.2,20.58,20.14,20.57,446616.0,18.7045,19.0564,18.649,19.0471,446616.0
2021-02-22 09:40:00,20.56,20.66,19.4,20.61,337405.0,19.0379,19.1305,17.9638,19.0842,337405.0
2021-02-22 09:50:00,20.61,20.76,20.55,20.75,225481.0,19.0842,19.2231,19.0286,19.2138,225481.0
2021-02-22 10:00:00,20.75,20.98,20.74,20.97,339804.0,19.2138,19.4268,19.2046,19.4175,339804.0
2021-02-22 10:10:00,20.96,21.11,20.94,21.09,444193.0,19.4083,19.5472,19.3897,19.5286,444193.0
2021-02-22 10:20:00,21.1,21.52,21.1,21.46,1768952.0,19.5379,19.9268,19.5379,19.8713,1768952.0
2021-02-22 10:30:00,21.47,21.55,21.35,21.37,535889.0,19.8805,19.9546,19.7694,19.7879,535889.0
2021-02-22 10:40:00,21.38,21.49,21.36,21.46,286114.0,19.7972,19.899,19.7787,19.8713,286114.0
2021-02-22 10:50:00,21.46,21.5,21.3,21.37,259680.0,19.8713,19.9083,19.7231,19.7879,259680.0
2021-02-22 11:00:00,21.37,21.4,21.26,21.26,253407.0,19.7879,19.8157,19.6861,19.6861,253407.0
2021-02-22 11:10:00,21.26,21.45,21.25,21.37,273382.0,19.6861,19.862,19.6768,19.7879,273382.0
2021-02-22 11:20:00,21.38,21.41,21.23,21.24,202190.0,19.7972,19.825,19.6583,19.6675,202190.0
2021-02-22 11:30:00,21.24,21.39,21.2,21.39,188228.0,19.6675,19.8064,19.6305,19.8064,188228.0
2021-02-22 11:40:00,21.38,21.4,21.3,21.36,104537.0,19.7972,19.8157,19.7231,19.7787,104537.0
2021-02-22 11:50:00,21.37,21.54,21.35,21.51,312447.0,19.7879,19.9453,19.7694,19.9176,312447.0
2021-02-22 12:00:00,21.5,21.57,21.47,21.51,275423.0,19.9083,19.9731,19.8805,19.9176,275423.0
2021-02-22 12:10:00,21.51,21.62,21.5,21.56,161677.0,19.9176,20.0194,19.9083,19.9638,161677.0
2021-02-22 12:20:00,21.56,21.71,21.55,21.7,208116.0,19.9638,20.1027,19.9546,20.0935,208116.0
2021-02-22 12:30:00,21.7,21.72,21.53,21.63,191212.0,20.0935,20.112,19.9361,20.0287,191212.0
2021-02-22 12:40:00,21.62,21.63,21.57,21.61,106889.0,20.0194,20.0287,19.9731,20.0101,106889.0
2021-02-22 12:50:00,21.61,21.64,21.52,21.59,137343.0,20.0101,20.0379,19.9268,19.9916,137343.0
2021-02-22 13:00:00,21.6,21.6,21.5,21.58,140004.0,20.0009,20.0009,19.9083,19.9824,140004.0
2021-02-22 13:10:00,21.58,21.61,21.49,21.57,142078.0,19.9824,20.0101,19.899,19.9731,142078.0
2021-02-22 13:20:00,21.56,21.59,21.4,21.46,259068.0,19.9638,19.9916,19.8157,19.8713,259068.0
2021-02-22 13:30:00,21.46,21.49,21.44,21.47,117237.0,19.8713,19.899,19.8527,19.8805,117237.0
2021-02-22 13:40:00,21.47,21.5,21.43,21.5,149884.0,19.8805,19.9083,19.8435,19.9083,149884.0
2021-02-22 13:50:00,21.49,21.53,21.46,21.51,316612.0,19.899,19.9361,19.8713,19.9176,316612.0
2021-02-22 14:00:00,21.51,21.54,21.46,21.48,128573.0,19.9176,19.9453,19.8713,19.8898,128573.0
2021-02-22 14:10:00,21.48,21.51,21.45,21.48,85601.0,19.8898,19.9176,19.862,19.8898,85601.0
2021-02-22 14:20:00,21.48,21.58,21.47,21.57,105323.0,19.8898,19.9824,19.8805,19.9731,105323.0
2021-02-22 14:30:00,21.58,21.61,21.5,21.52,129934.0,19.9824,20.0101,19.9083,19.9268,129934.0
2021-02-22 14:40:00,21.51,21.54,21.45,21.46,137201.0,19.9176,19.9453,19.862,19.8713,137201.0
2021-02-22 14:50:00,21.46,21.49,21.4,21.48,164728.0,19.8713,19.899,19.8157,19.8898,164728.0
2021-02-22 15:00:00,21.48,21.55,21.46,21.48,298140.0,19.8898,19.9546,19.8713,19.8898,298140.0
2021-02-22 15:10:00,21.47,21.5,21.35,21.35,145329.0,19.8805,19.9083,19.7694,19.7694,145329.0
2021-02-22 15:20:00,21.35,21.38,21.25,21.26,175980.0,19.7694,19.7972,19.6768,19.6861,175980.0
2021-02-22 15:30:00,21.26,21.3,21.21,21.23,225268.0,19.6861,19.7231,19.6398,19.6583,225268.0
2021-02-22 15:40:00,21.22,21.27,21.16,21.16,447272.0,19.649,19.6953,19.5935,19.5935,447272.0
2021-02-22 15:50:00,21.16,21.19,21.07,21.13,919572.0,19.5935,19.6212,19.5101,19.5657,919572.0
2021-02-23 09:30:00,21.26,21.33,20.48,20.52,526874.0,19.6861,19.7509,18.9638,19.0008,526874.0
2021-02-23 09:40:00,20.5,20.63,19.81,19.82,614584.0,18.9823,19.1027,18.3434,18.3527,614584.0
2021-02-23 09:50:00,19.81,20.36,19.77,20.36,402188.0,18.3434,18.8527,18.3064,18.8527,402188.0
2021-02-23 10:00:00,20.35,20.69,20.28,20.65,343788.0,18.8434,19.1583,18.7786,19.1212,343788.0
2021-02-23 10:10:00,20.64,20.8,20.63,20.75,694902.0,19.112,19.2601,19.1027,19.2138,694902.0
2021-02-23 10:20:00,20.75,21.02,20.72,20.97,501902.0,19.2138,19.4638,19.186,19.4175,501902.0
2021-02-23 10:30:00,20.97,21.0,20.63,20.73,356551.0,19.4175,19.4453,19.1027,19.1953,356551.0
2021-02-23 10:40:00,20.73,20.89,20.69,20.75,234324.0,19.1953,19.3435,19.1583,19.2138,234324.0
2021-02-23 10:50:00,20.76,20.81,20.4,20.43,329146.0,19.2231,19.2694,18.8897,18.9175,329146.0
2021-02-23 11:00:00,20.43,20.56,20.4,20.48,172236.0,18.9175,19.0379,18.8897,18.9638,172236.0
2021-02-23 11:10:00,20.48,20.48,20.29,20.36,290448.0,18.9638,18.9638,18.7879,18.8527,290448.0
2021-02-23 11:20:00,20.36,20.51,20.33,20.48,244191.0,18.8527,18.9916,18.8249,18.9638,244191.0
2021-02-23 11:30:00,20.49,20.62,20.48,20.55,219708.0,18.9731,19.0934,18.9638,19.0286,219708.0
2021-02-23 11:40:00,20.56,20.58,20.46,20.52,226609.0,19.0379,19.0564,18.9453,19.0008,226609.0
2021-02-23 11:50:00,20.52,20.62,20.49,20.6,216391.0,19.0008,19.0934,18.9731,19.0749,216391.0
2021-02-23 12:00:00,20.59,20.62,20.51,20.61,84712.0,19.0657,19.0934,18.9916,19.0842,84712.0
2021-02-23 12:10:00,20.6,20.68,20.54,20.67,113712.0,19.0749,19.149,19.0194,19.1397,113712.0
2021-02-23 12:20:00,20.67,20.67,20.58,20.64,93434.0,19.1397,19.1397,19.0564,19.112,93434.0
2021-02-23 12:30:00,20.63,20.73,20.58,20.62,164024.0,19.1027,19.1953,19.0564,19.0934,164024.0
2021-02-23 12:40:00,20.61,20.72,20.6,20.66,113536.0,19.0842,19.186,19.0749,19.1305,113536.0
2021-02-23 12:50:00,20.66,20.67,20.53,20.57,93283.0,19.1305,19.1397,19.0101,19.0471,93283.0
2021-02-23 13:00:00,20.57,20.62,20.46,20.47,262667.0,19.0471,19.0934,18.9453,18.9545,262667.0
2021-02-23 13:10:00,20.46,20.54,20.41,20.51,132718.0,18.9453,19.0194,18.899,18.9916,132718.0
2021-02-23 13:20:00,20.52,20.52,20.43,20.46,141629.0,19.0008,19.0008,18.9175,18.9453,141629.0
2021-02-23 13:30:00,20.45,20.6,20.42,20.59,116131.0,18.936,19.0749,18.9082,19.0657,116131.0
2021-02-23 13:40:00,20.6,20.61,20.46,20.54,82862.0,19.0749,19.0842,18.9453,19.0194,82862.0
2021-02-23 13:50:00,20.55,20.62,20.5,20.6,107345.0,19.0286,19.0934,18.9823,19.0749,107345.0
2021-02-23 14:00:00,20.61,20.73,20.61,20.73,155241.0,19.0842,19.1953,19.0842,19.1953,155241.0
2021-02-23 14:10:00,20.73,20.83,20.7,20.82,132921.0,19.1953,19.2879,19.1675,19.2786,132921.0
2021-02-23 14:20:00,20.82,20.83,20.77,20.8,111305.0,19.2786,19.2879,19.2323,19.2601,111305.0
2021-02-23 14:30:00,20.81,20.84,20.69,20.78,125736.0,19.2694,19.2972,19.1583,19.2416,125736.0
2021-02-23 14:40:00,20.77,20.89,20.77,20.89,107107.0,19.2323,19.3435,19.2323,19.3435,107107.0
2021-02-23 14:50:00,20.89,20.9,20.82,20.87,144137.0,19.3435,19.3527,19.2786,19.3249,144137.0
2021-02-23 15:00:00,20.86,20.96,20.84,20.92,109900.0,19.3157,19.4083,19.2972,19.3712,109900.0
2021-02-23 15:10:00,20.92,20.96,20.87,20.9,136513.0,19.3712,19.4083,19.3249,19.3527,136513.0
2021-02-23 15:20:00,20.91,20.96,20.88,20.94,159764.0,19.362,19.4083,19.3342,19.3897,159764.0
2021-02-23 15:30:00,20.95,21.03,20.93,20.99,240857.0,19.399,19.4731,19.3805,19.436,240857.0
2021-02-23 15:40:00,21.0,21.04,20.92,20.92,252470.0,19.4453,19.4823,19.3712,19.3712,252470.0
2021-02-23 15:50:00,20.92,20.98,20.9,20.94,650169.0,19.3712,19.4268,19.3527,19.3897,650169.0
2021-02-24 09:30:00,21.06,21.45,20.93,21.34,434957.0,19.5009,19.862,19.3805,19.7601,434957.0
2021-02-24 09:40:00,21.35,21.64,21.34,21.64,391547.0,19.7694,20.0379,19.7601,20.0379,391547.0
2021-02-24 09:50:00,21.63,21.77,21.53,21.77,314942.0,20.0287,20.1583,19.9361,20.1583,314942.0
2021-02-24 10:00:00,21.76,21.85,21.61,21.71,456878.0,20.149,20.2324,20.0101,20.1027,456878.0
2021-02-24 10:10:00,21.7,21.89,21.68,21.85,300165.0,20.0935,20.2694,20.075,20.2324,300165.0
2021-02-24 10:20:00,21.85,21.93,21.71,21.9,389340.0,20.2324,20.3065,20.1027,20.2787,389340.0
2021-02-24 10:30:00,21.91,22.05,21.88,21.96,825394.0,20.2879,20.4176,20.2602,20.3342,825394.0
2021-02-24 10:40:00,21.96,21.99,21.81,21.84,319431.0,20.3342,20.362,20.1953,20.2231,319431.0
2021-02-24 10:50:00,21.84,21.93,21.76,21.87,286268.0,20.2231,20.3065,20.149,20.2509,286268.0
2021-02-24 11:00:00,21.87,22.15,21.87,22.0,527371.0,20.2509,20.5102,20.2509,20.3713,527371.0
2021-02-24 11:10:00,22.0,22.08,21.95,21.96,172051.0,20.3713,20.4454,20.325,20.3342,172051.0
2021-02-24 11:20:00,21.96,22.08,21.96,22.04,219971.0,20.3342,20.4454,20.3342,20.4083,219971.0
2021-02-24 11:30:00,22.04,22.18,22.01,22.18,255856.0,20.4083,20.5379,20.3805,20.5379,255856.0
2021-02-24 11:40:00,22.18,22.18,22.0,22.09,231407.0,20.5379,20.5379,20.3713,20.4546,231407.0
2021-02-24 11:50:00,22.08,22.13,21.92,22.12,181460.0,20.4454,20.4917,20.2972,20.4824,181460.0
2021-02-24 12:00:00,22.12,22.21,22.11,22.16,216739.0,20.4824,20.5657,20.4731,20.5194,216739.0
2021-02-24 12:10:00,22.17,22.18,22.1,22.13,135197.0,20.5287,20.5379,20.4639,20.4917,135197.0
2021-02-24 12:20:00,22.13,22.2,22.1,22.2,207270.0,20.4917,20.5565,20.4639,20.5565,207270.0
2021-02-24 12:30:00,22.2,22.2,22.07,22.09,110065.0,20.5565,20.5565,20.4361,20.4546,110065.0
2021-02-24 12:40:00,22.09,22.19,22.05,22.18,100082.0,20.4546,20.5472,20.4176,20.5379,100082.0
2021-02-24 12:50:00,22.18,22.21,22.11,22.13,492341.0,20.5379,20.5657,20.4731,20.4917,492341.0
2021-02-24 13:00:00,22.12,22.19,22.08,22.18,126985.0,20.4824,20.5472,20.4454,20.5379,126985.0
2021-02-24 13:10:00,22.18,22.21,22.16,22.2,769979.0,20.5379,20.5657,20.5194,20.5565,769979.0
2021-02-24 13:20:00,22.19,22.35,22.16,22.34,658581.0,20.5472,20.6954,20.5194,20.6861,658581.0
2021-02-24 13:30:00,22.34,22.45,22.34,22.42,209718.0,20.6861,20.788,20.6861,20.7602,209718.0
2021-02-24 13:40:00,22.41,22.44,22.32,22.41,211604.0,20.7509,20.7787,20.6676,20.7509,211604.0
2021-02-24 13:50:00,22.41,22.42,22.32,22.35,154174.0,20.7509,20.7602,20.6676,20.6954,154174.0
2021-02-24 14:00:00,22.36,22.37,22.26,22.32,133082.0,20.7046,20.7139,20.612,20.6676,133082.0
2021-02-24 14:10:00,22.32,22.45,22.3,22.45,284527.0,20.6676,20.788,20.6491,20.788,284527.0
2021-02-24 14:20:00,22.45,22.48,22.43,22.48,159651.0,20.788,20.8157,20.7694,20.8157,159651.0
2021-02-24 14:30:00,22.47,22.55,22.42,22.5,326374.0,20.8065,20.8806,20.7602,20.8343,326374.0
2021-02-24 14:40:00,22.49,22.49,22.37,22.38,249366.0,20.825,20.825,20.7139,20.7231,249366.0
2021-02-24 14:50:00,22.39,22.48,22.36,22.48,262988.0,20.7324,20.8157,20.7046,20.8157,262988.0
2021-02-24 15:00:00,22.47,22.48,22.39,22.39,289094.0,20.8065,20.8157,20.7324,20.7324,289094.0
2021-02-24 15:10:00,22.4,22.41,22.31,22.32,176566.0,20.7417,20.7509,20.6583,20.6676,176566.0
2021-02-24 15:20:00,22.31,22.35,22.28,22.31,186513.0,20.6583,20.6954,20.6305,20.6583,186513.0
2021-02-24 15:30:00,22.32,22.35,22.21,22.25,558854.0,20.6676,20.6954,20.5657,20.6028,558854.0
2021-02-24 15:40:00,22.26,22.26,22.14,22.23,497967.0,20.612,20.612,20.5009,20.5842,497967.0
2021-02-24 15:50:00,22.23,22.27,22.16,22.27,1104800.0,20.5842,20.6213,20.5194,20.6213,1104800.0
2021-02-25 09:30:00,22.55,22.73,22.21,22.37,608275.0,20.8806,21.0472,20.5657,20.7139,608275.0
2021-02-25 09:40:00,22.37,22.44,22.22,22.24,344066.0,20.7139,20.7787,20.575,20.5935,344066.0
2021-02-25 09:50:00,22.25,22.48,22.17,22.3,324909.0,20.6028,20.8157,20.5287,20.6491,324909.0
2021-02-25 10:00:00,22.3,22.36,22.17,22.26,244566.0,20.6491,20.7046,20.5287,20.612,244566.0
2021-02-25 10:10:00,22.26,22.36,22.17,22.3,257353.0,20.612,20.7046,20.5287,20.6491,257353.0
2021-02-25 10:20:00,22.3,22.35,22.18,22.22,206055.0,20.6491,20.6954,20.5379,20.575,206055.0
2021-02-25 10:30:00,22.21,22.22,21.96,22.03,252038.0,20.5657,20.575,20.3342,20.3991,252038.0
2021-02-25 10:40:00,22.02,22.26,22.02,22.06,238175.0,20.3898,20.612,20.3898,20.4268,238175.0
2021-02-25 10:50:00,22.06,22.07,21.9,22.0,184801.0,20.4268,20.4361,20.2787,20.3713,184801.0
2021-02-25 11:00:00,22.0,22.07,21.96,21.98,112524.0,20.3713,20.4361,20.3342,20.3528,112524.0
2021-02-25 11:10:00,21.99,22.07,21.92,22.04,300779.0,20.362,20.4361,20.2972,20.4083,300779.0
2021-02-25 11:20:00,22.04,22.2,22.0,22.16,112867.0,20.4083,20.5565,20.3713,20.5194,112867.0
2021-02-25 11:30:00,22.17,22.21,22.12,22.18,153835.0,20.5287,20.5657,20.4824,20.5379,153835.0
2021-02-25 11:40:00,22.18,22.21,22.0,22.07,253644.0,20.5379,20.5657,20.3713,20.4361,253644.0
2021-02-25 11:50:00,22.08,22.22,22.03,22.17,282497.0,20.4454,20.575,20.3991,20.5287,282497.0
2021-02-25 12:00:00,22.17,22.19,22.07,22.12,496170.0,20.5287,20.5472,20.4361,20.4824,496170.0
2021-02-25 12:10:00,22.13,22.25,22.02,22.17,233656.0,20.4917,20.6028,20.3898,20.5287,233656.0
2021-02-25 12:20:00,22.17,22.23,22.09,22.12,166884.0,20.5287,20.5842,20.4546,20.4824,166884.0
2021-02-25 12:30:00,22.11,22.14,22.04,22.12,314961.0,20.4731,20.5009,20.4083,20.4824,314961.0
2021-02-25 12:40:00,22.12,22.12,22.02,22.08,178721.0,20.4824,20.4824,20.3898,20.4454,178721.0
2021-02-25 12:50:00,22.08,22.1,21.82,21.88,1152271.0,20.4454,20.4639,20.2046,20.2602,1152271.0
2021-02-25 13:00:00,21.87,21.93,21.72,21.82,263238.0,20.2509,20.3065,20.112,20.2046,263238.0
2021-02-25 13:10:00,21.82,22.04,21.78,22.03,260182.0,20.2046,20.4083,20.1676,20.3991,260182.0
2021-02-25 13:20:00,22.04,22.21,22.02,22.21,217995.0,20.4083,20.5657,20.3898,20.5657,217995.0
2021-02-25 13:30:00,22.21,22.34,22.17,22.34,308177.0,20.5657,20.6861,20.5287,20.6861,308177.0
2021-02-25 13:40:00,22.34,22.35,22.27,22.35,224618.0,20.6861,20.6954,20.6213,20.6954,224618.0
2021-02-25 13:50:00,22.35,22.36,22.2,22.28,201301.0,20.6954,20.7046,20.5565,20.6305,201301.0
2021-02-25 14:00:00,22.27,22.46,22.24,22.45,184693.0,20.6213,20.7972,20.5935,20.788,184693.0
2021-02-25 14:10:00,22.44,22.46,22.39,22.41,317508.0,20.7787,20.7972,20.7324,20.7509,317508.0
2021-02-25 14:20:00,22.41,22.46,22.36,22.41,300151.0,20.7509,20.7972,20.7046,20.7509,300151.0
2021-02-25 14:30:00,22.41,22.45,22.35,22.36,315043.0,20.7509,20.788,20.6954,20.7046,315043.0
2021-02-25 14:40:00,22.36,22.41,22.31,22.38,216800.0,20.7046,20.7509,20.6583,20.7231,216800.0
2021-02-25 14:50:00,22.38,22.42,22.32,22.34,196462.0,20.7231,20.7602,20.6676,20.6861,196462.0
2021-02-25 15:00:00,22.34,22.39,22.1,22.15,284617.0,20.6861,20.7324,20.4639,20.5102,284617.0
2021-02-25 15:10:00,22.15,22.19,22.02,22.07,241713.0,20.5102,20.5472,20.3898,20.4361,241713.0
2021-02-25 15:20:00,22.07,22.12,22.02,22.09,395806.0,20.4361,20.4824,20.3898,20.4546,395806.0
2021-02-25 15:30:00,22.07,22.15,21.82,21.88,370216.0,20.4361,20.5102,20.2046,20.2602,370216.0
2021-02-25 15:40:00,21.88,22.1,21.81,22.02,442473.0,20.2602,20.4639,20.1953,20.3898,442473.0
2021-02-25 15:50:00,22.02,22.09,21.98,22.03,866424.0,20.3898,20.4546,20.3528,20.3991,866424.0
2021-02-26 09:30:00,21.82,22.05,21.54,21.55,788357.0,20.2046,20.4176,19.9453,19.9546,788357.0
2021-02-26 09:40:00,21.55,21.89,21.46,21.78,478199.0,19.9546,20.2694,19.8713,20.1676,478199.0
2021-02-26 09:50:00,21.77,21.77,21.32,21.34,479705.0,20.1583,20.1583,19.7416,19.7601,479705.0
2021-02-26 10:00:00,21.34,21.39,21.04,21.05,295961.0,19.7601,19.8064,19.4823,19.4916,295961.0
2021-02-26 10:10:00,21.05,21.2,20.98,21.13,423572.0,19.4916,19.6305,19.4268,19.5657,423572.0
2021-02-26 10:20:00,21.13,21.15,20.87,20.88,218322.0,19.5657,19.5842,19.3249,19.3342,218322.0
2021-02-26 10:30:00,20.93,21.3,20.87,21.24,371553.0,19.3805,19.7231,19.3249,19.6675,371553.0
2021-02-26 10:40:00,21.24,21.37,21.16,21.35,225032.0,19.6675,19.7879,19.5935,19.7694,225032.0
2021-02-26 10:50:00,21.35,21.38,21.1,21.18,215635.0,19.7694,19.7972,19.5379,19.612,215635.0
2021-02-26 11:00:00,21.2,21.7,21.15,21.64,427939.0,19.6305,20.0935,19.5842,20.0379,427939.0
2021-02-26 11:10:00,21.64,21.72,21.54,21.55,299373.0,20.0379,20.112,19.9453,19.9546,299373.0
2021-02-26 11:20:00,21.55,21.72,21.51,21.67,308608.0,19.9546,20.112,19.9176,20.0657,308608.0
2021-02-26 11:30:00,21.66,21.83,21.65,21.81,214413.0,20.0564,20.2139,20.0472,20.1953,214413.0
2021-02-26 11:40:00,21.81,21.85,21.58,21.62,211767.0,20.1953,20.2324,19.9824,20.0194,211767.0
2021-02-26 11:50:00,21.62,21.69,21.5,21.69,180416.0,20.0194,20.0842,19.9083,20.0842,180416.0
2021-02-26 12:00:00,21.7,21.88,21.68,21.88,111088.0,20.0935,20.2602,20.075,20.2602,111088.0
2021-02-26 12:10:00,21.88,21.97,21.83,21.95,123653.0,20.2602,20.3435,20.2139,20.325,123653.0
2021-02-26 12:20:00,21.96,21.99,21.85,21.87,160434.0,20.3342,20.362,20.2324,20.2509,160434.0
2021-02-26 12:30:00,21.87,21.99,21.65,21.91,330227.0,20.2509,20.362,20.0472,20.2879,330227.0
2021-02-26 12:40:00,21.9,21.95,21.83,21.85,101241.0,20.2787,20.325,20.2139,20.2324,101241.0
2021-02-26 12:50:00,21.85,21.94,21.75,21.77,174326.0,20.2324,20.3157,20.1398,20.1583,174326.0
2021-02-26 13:00:00,21.77,21.89,21.73,21.89,123389.0,20.1583,20.2694,20.1213,20.2694,123389.0
2021-02-26 13:10:00,21.88,21.96,21.85,21.96,87690.0,20.2602,20.3342,20.2324,20.3342,87690.0
2021-02-26 13:20:00,21.96,22.0,21.91,21.92,98597.0,20.3342,20.3713,20.2879,20.2972,98597.0
2021-02-26 13:30:00,21.93,21.94,21.74,21.74,120815.0,20.3065,20.3157,20.1305,20.1305,120815.0
2021-02-26 13:40:00,21.75,21.93,21.73,21.8,139412.0,20.1398,20.3065,20.1213,20.1861,139412.0
2021-02-26 13:50:00,21.82,21.91,21.76,21.83,80931.0,20.2046,20.2879,20.149,20.2139,80931.0
2021-02-26 14:00:00,21.83,21.89,21.79,21.82,120198.0,20.2139,20.2694,20.1768,20.2046,120198.0
2021-02-26 14:10:00,21.82,21.85,21.73,21.76,99444.0,20.2046,20.2324,20.1213,20.149,99444.0
2021-02-26 14:20:00,21.77,21.85,21.7,21.71,140750.0,20.1583,20.2324,20.0935,20.1027,140750.0
2021-02-26 14:30:00,21.7,21.77,21.67,21.71,105856.0,20.0935,20.1583,20.0657,20.1027,105856.0
2021-02-26 14:40:00,21.71,21.85,21.69,21.84,120027.0,20.1027,20.2324,20.0842,20.2231,120027.0
2021-02-26 14:50:00,21.84,21.92,21.82,21.92,145752.0,20.2231,20.2972,20.2046,20.2972,145752.0
2021-02-26 15:00:00,21.92,21.99,21.89,21.95,178317.0,20.2972,20.362,20.2694,20.325,178317.0
2021-02-26 15:10:00,21.95,21.96,21.89,21.91,147627.0,20.325,20.3342,20.2694,20.2879,147627.0
2021-02-26 15:20:00,21.92,21.97,21.84,21.84,155183.0,20.2972,20.3435,20.2231,20.2231,155183.0
2021-02-26 15:30:00,21.84,21.92,21.81,21.89,166059.0,20.2231,20.2972,20.1953,20.2694,166059.0
2021-02-26 15:40:00,21.88,22.13,21.85,22.13,365750.0,20.2602,20.4917,20.2324,20.4917,365750.0
2021-02-26 15:50:00,22.13,22.13,21.83,21.83,1093042.0,20.4917,20.4917,20.2139,20.2139,1093042.0
2021-03-01 09:30:00,22.33,22.54,22.16,22.45,431569.0,20.6768,20.8713,20.5194,20.788,431569.0
2021-03-01 09:40:00,22.45,22.62,22.42,22.48,365947.0,20.788,20.9454,20.7602,20.8157,365947.0
2021-03-01 09:50:00,22.49,22.52,22.32,22.49,482874.0,20.825,20.8528,20.6676,20.825,482874.0
2021-03-01 10:00:00,22.51,22.7,22.41,22.6,230302.0,20.8435,21.0195,20.7509,20.9269,230302.0
2021-03-01 10:10:00,22.6,22.81,22.59,22.77,364007.0,20.9269,21.1213,20.9176,21.0843,364007.0
2021-03-01 10:20:00,22.77,22.84,22.48,22.55,428438.0,21.0843,21.1491,20.8157,20.8806,428438.0
2021-03-01 10:30:00,22.55,22.7,22.5,22.67,317362.0,20.8806,21.0195,20.8343,20.9917,317362.0
2021-03-01 10:40:00,22.66,22.77,22.65,22.75,170420.0,20.9824,21.0843,20.9732,21.0658,170420.0
2021-03-01 10:50:00,22.75,22.83,22.65,22.8,183451.0,21.0658,21.1398,20.9732,21.112,183451.0
2021-03-01 11:00:00,22.8,22.81,22.7,22.74,256900.0,21.112,21.1213,21.0195,21.0565,256900.0
2021-03-01 11:10:00,22.75,22.95,22.74,22.93,263686.0,21.0658,21.2509,21.0565,21.2324,263686.0
2021-03-01 11:20:00,22.93,22.96,22.84,22.87,164974.0,21.2324,21.2602,21.1491,21.1769,164974.0
2021-03-01 11:30:00,22.88,22.88,22.78,22.83,172534.0,21.1861,21.1861,21.0935,21.1398,172534.0
2021-03-01 11:40:00,22.84,22.85,22.74,22.78,191065.0,21.1491,21.1583,21.0565,21.0935,191065.0
2021-03-01 11:50:00,22.79,22.8,22.72,22.77,129258.0,21.1028,21.112,21.038,21.0843,129258.0
2021-03-01 12:00:00,22.77,22.82,22.74,22.79,117889.0,21.0843,21.1306,21.0565,21.1028,117889.0
2021-03-01 12:10:00,22.78,22.87,22.78,22.83,133137.0,21.0935,21.1769,21.0935,21.1398,133137.0
2021-03-01 12:20:00,22.83,22.86,22.81,22.83,170421.0,21.1398,21.1676,21.1213,21.1398,170421.0
2021-03-01 12:30:00,22.82,22.86,22.81,22.83,128214.0,21.1306,21.1676,21.1213,21.1398,128214.0
2021-03-01 12:40:00,22.83,22.83,22.75,22.8,106214.0,21.1398,21.1398,21.0658,21.112,106214.0
2021-03-01 12:50:00,22.8,22.84,22.63,22.64,172838.0,21.112,21.1491,20.9546,20.9639,172838.0
2021-03-01 13:00:00,22.65,22.67,22.51,22.51,333957.0,20.9732,20.9917,20.8435,20.8435,333957.0
2021-03-01 13:10:00,22.51,22.59,22.3,22.33,470307.0,20.8435,20.9176,20.6491,20.6768,470307.0
2021-03-01 13:20:00,22.31,22.47,22.31,22.46,177206.0,20.6583,20.8065,20.6583,20.7972,177206.0
2021-03-01 13:30:00,22.46,22.6,22.46,22.57,119595.0,20.7972,20.9269,20.7972,20.8991,119595.0
2021-03-01 13:40:00,22.56,22.6,22.53,22.56,112490.0,20.8898,20.9269,20.862,20.8898,112490.0
2021-03-01 13:50:00,22.56,22.63,22.52,22.63,82616.0,20.8898,20.9546,20.8528,20.9546,82616.0
2021-03-01 14:00:00,22.64,22.67,22.54,22.54,148178.0,20.9639,20.9917,20.8713,20.8713,148178.0
2021-03-01 14:10:00,22.54,22.63,22.54,22.58,78241.0,20.8713,20.9546,20.8713,20.9083,78241.0
2021-03-01 14:20:00,22.58,22.64,22.56,22.64,203751.0,20.9083,20.9639,20.8898,20.9639,203751.0
2021-03-01 14:30:00,22.64,22.69,22.63,22.66,73806.0,20.9639,21.0102,20.9546,20.9824,73806.0
2021-03-01 14:40:00,22.66,22.7,22.64,22.67,148396.0,20.9824,21.0195,20.9639,20.9917,148396.0
2021-03-01 14:50:00,22.67,22.7,22.63,22.66,84229.0,20.9917,21.0195,20.9546,20.9824,84229.0
2021-03-01 15:00:00,22.65,22.66,22.56,22.58,105447.0,20.9732,20.9824,20.8898,20.9083,105447.0
2021-03-01 15:10:00,22.58,22.6,22.5,22.54,156031.0,20.9083,20.9269,20.8343,20.8713,156031.0
2021-03-01 15:20:00,22.55,22.55,22.44,22.5,177537.0,20.8806,20.8806,20.7787,20.8343,177537.0
2021-03-01 15:30:00,22.52,22.56,22.48,22.55,281399.0,20.8528,20.8898,20.8157,20.8806,281399.0
2021-03-01 15:40:00,22.55,22.8,22.55,22.79,709078.0,20.8806,21.112,20.8806,21.1028,709078.0
2021-03-01 15:50:00,22.79,23.01,22.73,23.01,2275898.0,21.1028,21.3065,21.0472,21.3065,2275898.0
2021-03-02 09:30:00,22.87,23.22,22.8,23.11,583545.0,21.2196,21.5444,21.1547,21.4423,583545.0
2021-03-02 09:40:00,23.11,23.33,23.02,23.16,348320.0,21.4423,21.6464,21.3588,21.4887,348320.0
2021-03-02 09:50:00,23.15,23.24,22.98,23.17,316414.0,21.4794,21.5629,21.3217,21.498,316414.0
2021-03-02 10:00:00,23.16,23.26,23.08,23.21,240667.0,21.4887,21.5815,21.4145,21.5351,240667.0
2021-03-02 10:10:00,23.21,23.38,23.11,23.35,206334.0,21.5351,21.6928,21.4423,21.665,206334.0
2021-03-02 10:20:00,23.36,23.43,23.1,23.11,333883.0,21.6743,21.7392,21.433,21.4423,333883.0
2021-03-02 10:30:00,23.11,23.19,22.99,22.99,126046.0,21.4423,21.5165,21.331,21.331,126046.0
2021-03-02 10:40:00,22.99,23.16,22.99,23.15,195176.0,21.331,21.4887,21.331,21.4794,195176.0
2021-03-02 10:50:00,23.16,23.16,22.95,22.98,126864.0,21.4887,21.4887,21.2939,21.3217,126864.0
2021-03-02 11:00:00,22.98,23.01,22.87,22.96,194810.0,21.3217,21.3495,21.2196,21.3031,194810.0
2021-03-02 11:10:00,22.96,22.99,22.87,22.95,112173.0,21.3031,21.331,21.2196,21.2939,112173.0
2021-03-02 11:20:00,22.95,22.96,22.8,22.84,127936.0,21.2939,21.3031,21.1547,21.1918,127936.0
2021-03-02 11:30:00,22.84,22.85,22.7,22.75,186431.0,21.1918,21.2011,21.0619,21.1083,186431.0
2021-03-02 11:40:00,22.74,22.74,22.63,22.63,240880.0,21.099,21.099,20.997,20.997,240880.0
2021-03-02 11:50:00,22.63,22.66,22.59,22.61,218922.0,20.997,21.0248,20.9598,20.9784,218922.0
2021-03-02 12:00:00,22.61,22.61,22.5,22.55,273590.0,20.9784,20.9784,20.8763,20.9227,273590.0
2021-03-02 12:10:00,22.54,22.63,22.5,22.62,346285.0,20.9135,20.997,20.8763,20.9877,346285.0
2021-03-02 12:20:00,22.62,22.62,22.53,22.55,156168.0,20.9877,20.9877,20.9042,20.9227,156168.0
2021-03-02 12:30:00,22.55,22.58,22.52,22.56,151218.0,20.9227,20.9506,20.8949,20.932,151218.0
2021-03-02 12:40:00,22.55,22.6,22.48,22.51,163644.0,20.9227,20.9691,20.8578,20.8856,163644.0
2021-03-02 12:50:00,22.51,22.57,22.49,22.55,115430.0,20.8856,20.9413,20.8671,20.9227,115430.0
2021-03-02 13:00:00,22.55,22.66,22.55,22.59,116000.0,20.9227,21.0248,20.9227,20.9598,116000.0
2021-03-02 13:10:00,22.59,22.64,22.51,22.52,74545.0,20.9598,21.0062,20.8856,20.8949,74545.0
2021-03-02 13:20:00,22.51,22.57,22.49,22.53,89742.0,20.8856,20.9413,20.8671,20.9042,89742.0
2021-03-02 13:30:00,22.52,22.59,22.49,22.59,110622.0,20.8949,20.9598,20.8671,20.9598,110622.0
2021-03-02 13:40:00,22.58,22.68,22.54,22.65,163065.0,20.9506,21.0433,20.9135,21.0155,163065.0
2021-03-02 13:50:00,22.64,22.7,22.6,22.64,92738.0,21.0062,21.0619,20.9691,21.0062,92738.0
2021-03-02 14:00:00,22.65,22.69,22.48,22.54,142041.0,21.0155,21.0526,20.8578,20.9135,142041.0
2021-03-02 14:10:00,22.54,22.55,22.45,22.48,66913.0,20.9135,20.9227,20.8299,20.8578,66913.0
2021-03-02 14:20:00,22.49,22.56,22.4,22.41,85559.0,20.8671,20.932,20.7836,20.7928,85559.0
2021-03-02 14:30:00,22.41,22.46,22.36,22.45,94063.0,20.7928,20.8392,20.7464,20.8299,94063.0
2021-03-02 14:40:00,22.45,22.52,22.43,22.48,81458.0,20.8299,20.8949,20.8114,20.8578,81458.0
2021-03-02 14:50:00,22.49,22.51,22.42,22.42,82261.0,20.8671,20.8856,20.8021,20.8021,82261.0
2021-03-02 15:00:00,22.43,22.48,22.4,22.44,68712.0,20.8114,20.8578,20.7836,20.8207,68712.0
2021-03-02 15:10:00,22.44,22.47,22.38,22.39,108449.0,20.8207,20.8485,20.765,20.7743,108449.0
2021-03-02 15:20:00,22.39,22.43,22.33,22.34,171733.0,20.7743,20.8114,20.7186,20.7279,171733.0
2021-03-02 15:30:00,22.33,22.39,22.3,22.37,182469.0,20.7186,20.7743,20.6908,20.7557,182469.0
2021-03-02 15:40:00,22.36,22.51,22.33,22.48,305738.0,20.7464,20.8856,20.7186,20.8578,305738.0
2021-03-02 15:50:00,22.48,22.51,22.26,22.27,1004401.0,20.8578,20.8856,20.6537,20.6629,1004401.0
2021-03-03 09:30:00,22.5,22.87,22.44,22.67,470311.0,20.8763,21.2196,20.8207,21.0341,470311.0
2021-03-03 09:40:00,22.66,22.79,22.54,22.72,323273.0,21.0248,21.1454,20.9135,21.0805,323273.0
2021-03-03 09:50:00,22.73,22.87,22.69,22.7,257210.0,21.0897,21.2196,21.0526,21.0619,257210.0
2021-03-03 10:00:00,22.69,22.83,22.6,22.81,269350.0,21.0526,21.1825,20.9691,21.164,269350.0
2021-03-03 10:10:00,22.81,22.85,22.56,22.64,229788.0,21.164,21.2011,20.932,21.0062,229788.0
2021-03-03 10:20:00,22.65,22.89,22.64,22.77,460402.0,21.0155,21.2382,21.0062,21.1269,460402.0
2021-03-03 10:30:00,22.78,22.81,22.51,22.79,359104.0,21.1361,21.164,20.8856,21.1454,359104.0
2021-03-03 10:40:00,22.79,22.79,22.67,22.71,151816.0,21.1454,21.1454,21.0341,21.0712,151816.0
2021-03-03 10:50:00,22.72,22.76,22.63,22.68,173082.0,21.0805,21.1176,20.997,21.0433,173082.0
2021-03-03 11:00:00,22.68,22.72,22.56,22.59,227810.0,21.0433,21.0805,20.932,20.9598,227810.0
2021-03-03 11:10:00,22.59,22.66,22.58,22.65,213752.0,20.9598,21.0248,20.9506,21.0155,213752.0
2021-03-03 11:20:00,22.64,22.68,22.6,22.62,311950.0,21.0062,21.0433,20.9691,20.9877,311950.0
2021-03-03 11:30:00,22.63,22.67,22.57,22.64,281075.0,20.997,21.0341,20.9413,21.0062,281075.0
2021-03-03 11:40:00,22.63,22.69,22.62,22.67,148263.0,20.997,21.0526,20.9877,21.0341,148263.0
2021-03-03 11:50:00,22.67,22.72,22.64,22.69,384534.0,21.0341,21.0805,21.0062,21.0526,384534.0
2021-03-03 12:00:00,22.67,22.83,22.65,22.78,162610.0,21.0341,21.1825,21.0155,21.1361,162610.0
2021-03-03 12:10:00,22.77,22.82,22.72,22.73,141682.0,21.1269,21.1732,21.0805,21.0897,141682.0
2021-03-03 12:20:00,22.73,22.75,22.66,22.7,198732.0,21.0897,21.1083,21.0248,21.0619,198732.0
2021-03-03 12:30:00,22.7,22.73,22.68,22.71,118794.0,21.0619,21.0897,21.0433,21.0712,118794.0
2021-03-03 12:40:00,22.71,22.77,22.71,22.76,444648.0,21.0712,21.1269,21.0712,21.1176,444648.0
2021-03-03 12:50:00,22.76,22.78,22.68,22.69,310492.0,21.1176,21.1361,21.0433,21.0526,310492.0
2021-03-03 13:00:00,22.69,22.76,22.68,22.73,118445.0,21.0526,21.1176,21.0433,21.0897,118445.0
2021-03-03 13:10:00,22.73,22.79,22.7,22.78,455852.0,21.0897,21.1454,21.0619,21.1361,455852.0
2021-03-03 13:20:00,22.78,22.79,22.7,22.72,186204.0,21.1361,21.1454,21.0619,21.0805,186204.0
2021-03-03 13:30:00,22.72,22.73,22.62,22.64,109320.0,21.0805,21.0897,20.9877,21.0062,109320.0
2021-03-03 13:40:00,22.65,22.65,22.47,22.5,168051.0,21.0155,21.0155,20.8485,20.8763,168051.0
2021-03-03 13:50:00,22.5,22.52,22.39,22.43,147460.0,20.8763,20.8949,20.7743,20.8114,147460.0
2021-03-03 14:00:00,22.43,22.46,22.16,22.29,219008.0,20.8114,20.8392,20.5609,20.6815,219008.0
2021-03-03 14:10:00,22.29,22.37,22.27,22.34,118448.0,20.6815,20.7557,20.6629,20.7279,118448.0
2021-03-03 14:20:00,22.34,22.38,22.27,22.3,117423.0,20.7279,20.765,20.6629,20.6908,117423.0
2021-03-03 14:30:00,22.3,22.41,22.24,22.36,148564.0,20.6908,20.7928,20.6351,20.7464,148564.0
2021-03-03 14:40:00,22.37,22.49,22.35,22.48,456368.0,20.7557,20.8671,20.7372,20.8578,456368.0
2021-03-03 14:50:00,22.48,22.56,22.46,22.54,162997.0,20.8578,20.932,20.8392,20.9135,162997.0
2021-03-03 15:00:00,22.54,22.57,22.43,22.53,121599.0,20.9135,20.9413,20.8114,20.9042,121599.0
2021-03-03 15:10:00,22.54,22.6,22.46,22.59,176696.0,20.9135,20.9691,20.8392,20.9598,176696.0
2021-03-03 15:20:00,22.59,22.6,22.44,22.49,219788.0,20.9598,20.9691,20.8207,20.8671,219788.0
2021-03-03 15:30:00,22.49,22.51,22.35,22.36,166685.0,20.8671,20.8856,20.7372,20.7464,166685.0
2021-03-03 15:40:00,22.36,22.44,22.32,22.41,297478.0,20.7464,20.8207,20.7093,20.7928,297478.0
2021-03-03 15:50:00,22.4,22.41,22.25,22.27,766095.0,20.7836,20.7928,20.6444,20.6629,766095.0
2021-03-04 09:30:00,22.49,22.64,22.39,22.54,511870.0,20.8671,21.0062,20.7743,20.9135,511870.0
2021-03-04 09:40:00,22.54,22.58,22.2,22.21,499959.0,20.9135,20.9506,20.598,20.6073,499959.0
2021-03-04 09:50:00,22.21,22.28,22.03,22.17,266389.0,20.6073,20.6722,20.4403,20.5702,266389.0
2021-03-04 10:00:00,22.18,22.29,22.07,22.1,358451.0,20.5794,20.6815,20.4774,20.5052,358451.0
2021-03-04 10:10:00,22.09,22.19,21.94,22.1,306521.0,20.4959,20.5887,20.3567,20.5052,306521.0
2021-03-04 10:20:00,22.11,22.33,22.1,22.23,493620.0,20.5145,20.7186,20.5052,20.6258,493620.0
2021-03-04 10:30:00,22.23,22.26,22.0,22.14,161444.0,20.6258,20.6537,20.4124,20.5423,161444.0
2021-03-04 10:40:00,22.14,22.32,22.08,22.23,225601.0,20.5423,20.7093,20.4866,20.6258,225601.0
2021-03-04 10:50:00,22.23,22.85,22.23,22.82,577612.0,20.6258,21.2011,20.6258,21.1732,577612.0
2021-03-04 11:00:00,22.82,22.99,22.78,22.91,590736.0,21.1732,21.331,21.1361,21.2568,590736.0
2021-03-04 11:10:00,22.92,22.92,22.57,22.6,529048.0,21.266,21.266,20.9413,20.9691,529048.0
2021-03-04 11:20:00,22.59,22.62,22.46,22.57,260439.0,20.9598,20.9877,20.8392,20.9413,260439.0
2021-03-04 11:30:00,22.57,22.68,22.55,22.64,551899.0,20.9413,21.0433,20.9227,21.0062,551899.0
2021-03-04 11:40:00,22.63,22.66,22.5,22.54,370710.0,20.997,21.0248,20.8763,20.9135,370710.0
2021-03-04 11:50:00,22.54,22.58,22.46,22.48,233069.0,20.9135,20.9506,20.8392,20.8578,233069.0
2021-03-04 12:00:00,22.49,22.58,22.47,22.55,213009.0,20.8671,20.9506,20.8485,20.9227,213009.0
2021-03-04 12:10:00,22.54,22.64,22.34,22.55,327324.0,20.9135,21.0062,20.7279,20.9227,327324.0
2021-03-04 12:20:00,22.54,22.6,22.32,22.4,250584.0,20.9135,20.9691,20.7093,20.7836,250584.0
2021-03-04 12:30:00,22.41,22.41,22.24,22.33,162501.0,20.7928,20.7928,20.6351,20.7186,162501.0
2021-03-04 12:40:00,22.33,22.37,22.18,22.22,246280.0,20.7186,20.7557,20.5794,20.6165,246280.0
2021-03-04 12:50:00,22.22,22.23,21.78,21.86,450206.0,20.6165,20.6258,20.2083,20.2825,450206.0
2021-03-04 13:00:00,21.86,21.99,21.81,21.83,360209.0,20.2825,20.4031,20.2361,20.2547,360209.0
2021-03-04 13:10:00,21.82,21.84,21.61,21.71,357158.0,20.2454,20.264,20.0506,20.1433,357158.0
2021-03-04 13:20:00,21.69,21.79,21.57,21.78,289756.0,20.1248,20.2176,20.0134,20.2083,289756.0
2021-03-04 13:30:00,21.78,21.87,21.63,21.83,426625.0,20.2083,20.2918,20.0691,20.2547,426625.0
2021-03-04 13:40:00,21.82,21.83,21.54,21.56,185119.0,20.2454,20.2547,19.9856,20.0042,185119.0
2021-03-04 13:50:00,21.55,21.56,21.18,21.18,458358.0,19.9949,20.0042,19.6516,19.6516,458358.0
2021-03-04 14:00:00,21.19,21.39,21.08,21.38,774639.0,19.6609,19.8464,19.5588,19.8372,774639.0
2021-03-04 14:10:00,21.38,21.47,21.24,21.43,359187.0,19.8372,19.9207,19.7073,19.8836,359187.0
2021-03-04 14:20:00,21.42,21.68,21.41,21.66,260876.0,19.8743,20.1155,19.865,20.097,260876.0
2021-03-04 14:30:00,21.65,21.65,21.48,21.58,304541.0,20.0877,20.0877,19.9299,20.0227,304541.0
2021-03-04 14:40:00,21.58,21.95,21.55,21.93,215385.0,20.0227,20.366,19.9949,20.3475,215385.0
2021-03-04 14:50:00,21.93,22.08,21.91,21.97,185906.0,20.3475,20.4866,20.3289,20.3846,185906.0
2021-03-04 15:00:00,21.97,22.08,21.89,21.9,245944.0,20.3846,20.4866,20.3104,20.3196,245944.0
2021-03-04 15:10:00,21.89,22.02,21.82,21.95,334885.0,20.3104,20.431,20.2454,20.366,334885.0
2021-03-04 15:20:00,21.95,21.97,21.8,21.93,258191.0,20.366,20.3846,20.2269,20.3475,258191.0
2021-03-04 15:30:00,21.92,22.12,21.89,22.12,320391.0,20.3382,20.5238,20.3104,20.5238,320391.0
2021-03-04 15:40:00,22.12,22.24,22.12,22.15,464588.0,20.5238,20.6351,20.5238,20.5516,464588.0
2021-03-04 15:50:00,22.16,22.28,22.04,22.08,1292330.0,20.5609,20.6722,20.4495,20.4866,1292330.0
2021-03-05 09:30:00,22.85,22.85,22.42,22.61,778202.0,21.2011,21.2011,20.8021,20.9784,778202.0
2021-03-05 09:40:00,22.61,22.96,22.61,22.8,793325.0,20.9784,21.3031,20.9784,21.1547,793325.0
2021-03-05 09:50:00,22.79,22.86,22.45,22.73,497824.0,21.1454,21.2104,20.8299,21.0897,497824.0
2021-03-05 10:00:00,22.72,23.26,22.6,23.13,615671.0,21.0805,21.5815,20.9691,21.4609,615671.0
2021-03-05 10:10:00,23.13,23.21,22.83,22.96,571602.0,21.4609,21.5351,21.1825,21.3031,571602.0
2021-03-05 10:20:00,22.96,23.0,22.57,22.57,487918.0,21.3031,21.3403,20.9413,20.9413,487918.0
2021-03-05 10:30:00,22.58,22.68,22.45,22.47,328268.0,20.9506,21.0433,20.8299,20.8485,328268.0
2021-03-05 10:40:00,22.47,22.83,22.45,22.78,308890.0,20.8485,21.1825,20.8299,21.1361,308890.0
2021-03-05 10:50:00,22.78,22.93,22.55,22.58,300244.0,21.1361,21.2753,20.9227,20.9506,300244.0
2021-03-05 11:00:00,22.6,22.63,22.4,22.41,295772.0,20.9691,20.997,20.7836,20.7928,295772.0
2021-03-05 11:10:00,22.41,22.5,22.24,22.31,312633.0,20.7928,20.8763,20.6351,20.7,312633.0
2021-03-05 11:20:00,22.31,22.36,22.04,22.13,347619.0,20.7,20.7464,20.4495,20.533,347619.0
2021-03-05 11:30:00,22.12,22.67,22.12,22.6,411150.0,20.5238,21.0341,20.5238,20.9691,411150.0
2021-03-05 11:40:00,22.6,22.67,22.49,22.56,237363.0,20.9691,21.0341,20.8671,20.932,237363.0
2021-03-05 11:50:00,22.57,22.7,22.5,22.66,196956.0,20.9413,21.0619,20.8763,21.0248,196956.0
2021-03-05 12:00:00,22.65,22.7,22.57,22.62,161366.0,21.0155,21.0619,20.9413,20.9877,161366.0
2021-03-05 12:10:00,22.61,22.8,22.6,22.79,121672.0,20.9784,21.1547,20.9691,21.1454,121672.0
2021-03-05 12:20:00,22.78,22.97,22.75,22.92,191565.0,21.1361,21.3124,21.1083,21.266,191565.0
2021-03-05 12:30:00,22.91,23.08,22.89,23.07,343794.0,21.2568,21.4145,21.2382,21.4052,343794.0
2021-03-05 12:40:00,23.08,23.17,23.01,23.09,245812.0,21.4145,21.498,21.3495,21.4238,245812.0
2021-03-05 12:50:00,23.09,23.15,22.96,23.13,205032.0,21.4238,21.4794,21.3031,21.4609,205032.0
2021-03-05 13:00:00,23.13,23.21,22.97,23.17,246428.0,21.4609,21.5351,21.3124,21.498,246428.0
2021-03-05 13:10:00,23.18,23.35,23.06,23.35,177144.0,21.5073,21.665,21.3959,21.665,177144.0
2021-03-05 13:20:00,23.34,23.39,23.25,23.33,242293.0,21.6557,21.7021,21.5722,21.6464,242293.0
2021-03-05 13:30:00,23.34,23.47,23.31,23.45,403496.0,21.6557,21.7763,21.6279,21.7578,403496.0
2021-03-05 13:40:00,23.45,23.54,23.42,23.46,261429.0,21.7578,21.8413,21.7299,21.7671,261429.0
2021-03-05 13:50:00,23.46,23.48,23.16,23.37,300255.0,21.7671,21.7856,21.4887,21.6836,300255.0
2021-03-05 14:00:00,23.37,23.39,23.08,23.12,218674.0,21.6836,21.7021,21.4145,21.4516,218674.0
2021-03-05 14:10:00,23.12,23.31,23.12,23.2,202077.0,21.4516,21.6279,21.4516,21.5258,202077.0
2021-03-05 14:20:00,23.2,23.43,23.2,23.41,252535.0,21.5258,21.7392,21.5258,21.7207,252535.0
2021-03-05 14:30:00,23.41,23.52,23.4,23.44,172941.0,21.7207,21.8227,21.7114,21.7485,172941.0
2021-03-05 14:40:00,23.44,23.53,23.4,23.53,157873.0,21.7485,21.832,21.7114,21.832,157873.0
2021-03-05 14:50:00,23.53,23.64,23.49,23.61,207715.0,21.832,21.9341,21.7949,21.9062,207715.0
2021-03-05 15:00:00,23.61,23.77,23.6,23.7,346721.0,21.9062,22.0547,21.897,21.9897,346721.0
2021-03-05 15:10:00,23.69,23.73,23.56,23.61,305297.0,21.9805,22.0176,21.8598,21.9062,305297.0
2021-03-05 15:20:00,23.6,23.69,23.58,23.63,201890.0,21.897,21.9805,21.8784,21.9248,201890.0
2021-03-05 15:30:00,23.64,23.79,23.57,23.79,307121.0,21.9341,22.0732,21.8691,22.0732,307121.0
2021-03-05 15:40:00,23.79,23.84,23.67,23.78,475338.0,22.0732,22.1196,21.9619,22.064,475338.0
2021-03-05 15:50:00,23.78,23.9,23.7,23.84,1507317.0,22.064,22.1753,21.9897,22.1196,1507317.0
2021-03-08 09:30:00,23.95,24.19,23.86,24.15,775979.0,22.2217,22.4444,22.1382,22.4073,775979.0
2021-03-08 09:40:00,24.15,24.48,24.11,24.12,653536.0,22.4073,22.7135,22.3702,22.3794,653536.0
2021-03-08 09:50:00,24.12,24.36,23.99,24.13,564071.0,22.3794,22.6021,22.2588,22.3887,564071.0
2021-03-08 10:00:00,24.14,24.23,23.9,23.96,391458.0,22.398,22.4815,22.1753,22.231,391458.0
2021-03-08 10:10:00,23.96,23.99,23.75,23.94,426902.0,22.231,22.2588,22.0361,22.2124,426902.0
2021-03-08 10:20:00,23.95,24.09,23.84,24.02,326425.0,22.2217,22.3516,22.1196,22.2867,326425.0
2021-03-08 10:30:00,24.03,24.19,24.02,24.08,251483.0,22.2959,22.4444,22.2867,22.3423,251483.0
2021-03-08 10:40:00,24.07,24.27,24.07,24.24,235037.0,22.333,22.5186,22.333,22.4908,235037.0
2021-03-08 10:50:00,24.24,24.41,24.24,24.34,347388.0,22.4908,22.6485,22.4908,22.5836,347388.0
2021-03-08 11:00:00,24.32,24.44,24.25,24.43,383508.0,22.565,22.6763,22.5001,22.6671,383508.0
2021-03-08 11:10:00,24.43,24.56,24.35,24.55,442410.0,22.6671,22.7877,22.5928,22.7784,442410.0
2021-03-08 11:20:00,24.55,24.6,24.4,24.46,341256.0,22.7784,22.8248,22.6392,22.6949,341256.0
2021-03-08 11:30:00,24.47,24.47,24.2,24.25,239282.0,22.7042,22.7042,22.4537,22.5001,239282.0
2021-03-08 11:40:00,24.26,24.38,24.2,24.23,148767.0,22.5093,22.6207,22.4537,22.4815,148767.0
2021-03-08 11:50:00,24.23,24.26,24.09,24.24,178545.0,22.4815,22.5093,22.3516,22.4908,178545.0
2021-03-08 12:00:00,24.24,24.32,24.18,24.29,180611.0,22.4908,22.565,22.4351,22.5372,180611.0
2021-03-08 12:10:00,24.28,24.45,24.28,24.42,181503.0,22.5279,22.6856,22.5279,22.6578,181503.0
2021-03-08 12:20:00,24.42,24.62,24.42,24.57,209075.0,22.6578,22.8434,22.6578,22.797,209075.0
2021-03-08 12:30:00,24.57,24.59,24.42,24.42,222746.0,22.797,22.8155,22.6578,22.6578,222746.0
2021-03-08 12:40:00,24.41,24.54,24.41,24.5,169109.0,22.6485,22.7691,22.6485,22.732,169109.0
2021-03-08 12:50:00,24.5,24.56,24.48,24.53,116584.0,22.732,22.7877,22.7135,22.7598,116584.0
2021-03-08 13:00:00,24.53,24.57,24.42,24.49,152008.0,22.7598,22.797,22.6578,22.7227,152008.0
2021-03-08 13:10:00,24.49,24.63,24.47,24.58,201623.0,22.7227,22.8526,22.7042,22.8062,201623.0
2021-03-08 13:20:00,24.58,24.61,24.52,24.57,207121.0,22.8062,22.8341,22.7506,22.797,207121.0
2021-03-08 13:30:00,24.57,24.57,24.4,24.41,237604.0,22.797,22.797,22.6392,22.6485,237604.0
2021-03-08 13:40:00,24.42,24.43,24.19,24.2,223666.0,22.6578,22.6671,22.4444,22.4537,223666.0
2021-03-08 13:50:00,24.2,24.21,24.06,24.11,424087.0,22.4537,22.4629,22.3238,22.3702,424087.0
2021-03-08 14:00:00,24.1,24.36,24.09,24.31,570425.0,22.3609,22.6021,22.3516,22.5557,570425.0
2021-03-08 14:10:00,24.31,24.4,24.27,24.33,221076.0,22.5557,22.6392,22.5186,22.5743,221076.0
2021-03-08 14:20:00,24.33,24.63,24.33,24.63,258947.0,22.5743,22.8526,22.5743,22.8526,258947.0
2021-03-08 14:30:00,24.62,24.64,24.46,24.46,161984.0,22.8434,22.8619,22.6949,22.6949,161984.0
2021-03-08 14:40:00,24.47,24.51,24.45,24.48,187439.0,22.7042,22.7413,22.6856,22.7135,187439.0
2021-03-08 14:50:00,24.47,24.57,24.45,24.55,198233.0,22.7042,22.797,22.6856,22.7784,198233.0
2021-03-08 15:00:00,24.55,24.55,24.34,24.4,167086.0,22.7784,22.7784,22.5836,22.6392,167086.0
2021-03-08 15:10:00,24.4,24.49,24.39,24.45,201364.0,22.6392,22.7227,22.63,22.6856,201364.0
2021-03-08 15:20:00,24.46,24.59,24.45,24.57,263831.0,22.6949,22.8155,22.6856,22.797,263831.0
2021-03-08 15:30:00,24.57,24.74,24.56,24.67,389308.0,22.797,22.9547,22.7877,22.8897,389308.0
2021-03-08 15:40:00,24.65,24.72,24.47,24.55,460025.0,22.8712,22.9361,22.7042,22.7784,460025.0
2021-03-08 15:50:00,24.55,24.58,24.35,24.36,1090421.0,22.7784,22.8062,22.5928,22.6021,1090421.0
2021-03-09 09:30:00,24.07,24.18,23.53,23.66,890587.0,22.333,22.4351,21.832,21.9526,890587.0
2021-03-09 09:40:00,23.66,24.11,23.59,24.03,427536.0,21.9526,22.3702,21.8877,22.2959,427536.0
2021-03-09 09:50:00,24.03,24.05,23.62,23.64,410599.0,22.2959,22.3145,21.9155,21.9341,410599.0
2021-03-09 10:00:00,23.64,23.89,23.54,23.8,427499.0,21.9341,22.166,21.8413,22.0825,427499.0
2021-03-09 10:10:00,23.8,23.83,23.62,23.8,262846.0,22.0825,22.1104,21.9155,22.0825,262846.0
2021-03-09 10:20:00,23.83,23.94,23.76,23.82,360921.0,22.1104,22.2124,22.0454,22.1011,360921.0
2021-03-09 10:30:00,23.83,24.12,23.78,24.11,230463.0,22.1104,22.3794,22.064,22.3702,230463.0
2021-03-09 10:40:00,24.1,24.16,24.03,24.06,216532.0,22.3609,22.4165,22.2959,22.3238,216532.0
2021-03-09 10:50:00,24.06,24.23,24.06,24.23,251245.0,22.3238,22.4815,22.3238,22.4815,251245.0
2021-03-09 11:00:00,24.24,24.33,24.08,24.14,397099.0,22.4908,22.5743,22.3423,22.398,397099.0
2021-03-09 11:10:00,24.14,24.24,24.06,24.07,185079.0,22.398,22.4908,22.3238,22.333,185079.0
2021-03-09 11:20:00,24.07,24.08,23.94,24.0,175105.0,22.333,22.3423,22.2124,22.2681,175105.0
2021-03-09 11:30:00,24.0,24.11,23.98,24.09,118783.0,22.2681,22.3702,22.2495,22.3516,118783.0
2021-03-09 11:40:00,24.1,24.25,24.08,24.25,124544.0,22.3609,22.5001,22.3423,22.5001,124544.0
2021-03-09 11:50:00,24.26,24.31,24.0,24.03,209677.0,22.5093,22.5557,22.2681,22.2959,209677.0
2021-03-09 12:00:00,24.03,24.05,23.83,23.85,261390.0,22.2959,22.3145,22.1104,22.1289,261390.0
2021-03-09 12:10:00,23.85,23.86,23.68,23.69,152574.0,22.1289,22.1382,21.9712,21.9805,152574.0
2021-03-09 12:20:00,23.68,23.73,23.64,23.65,154289.0,21.9712,22.0176,21.9341,21.9434,154289.0
2021-03-09 12:30:00,23.65,23.68,23.6,23.63,169931.0,21.9434,21.9712,21.897,21.9248,169931.0
2021-03-09 12:40:00,23.64,23.71,23.57,23.65,140629.0,21.9341,21.999,21.8691,21.9434,140629.0
2021-03-09 12:50:00,23.65,23.71,23.62,23.7,139649.0,21.9434,21.999,21.9155,21.9897,139649.0
2021-03-09 13:00:00,23.71,23.71,23.59,23.63,233739.0,21.999,21.999,21.8877,21.9248,233739.0
2021-03-09 13:10:00,23.62,23.74,23.61,23.67,140035.0,21.9155,22.0269,21.9062,21.9619,140035.0
2021-03-09 13:20:00,23.67,23.7,23.59,23.65,107667.0,21.9619,21.9897,21.8877,21.9434,107667.0
2021-03-09 13:30:00,23.66,23.69,23.63,23.67,61739.0,21.9526,21.9805,21.9248,21.9619,61739.0
2021-03-09 13:40:00,23.67,23.82,23.67,23.8,123676.0,21.9619,22.1011,21.9619,22.0825,123676.0
2021-03-09 13:50:00,23.79,23.82,23.68,23.69,127228.0,22.0732,22.1011,21.9712,21.9805,127228.0
2021-03-09 14:00:00,23.69,23.71,23.62,23.66,121723.0,21.9805,21.999,21.9155,21.9526,121723.0
2021-03-09 14:10:00,23.66,23.67,23.59,23.59,100698.0,21.9526,21.9619,21.8877,21.8877,100698.0
2021-03-09 14:20:00,23.59,23.63,23.56,23.61,104697.0,21.8877,21.9248,21.8598,21.9062,104697.0
2021-03-09 14:30:00,23.61,23.84,23.61,23.8,182090.0,21.9062,22.1196,21.9062,22.0825,182090.0
2021-03-09 14:40:00,23.81,23.84,23.71,23.72,155634.0,22.0918,22.1196,21.999,22.0083,155634.0
2021-03-09 14:50:00,23.73,23.78,23.71,23.73,104091.0,22.0176,22.064,21.999,22.0176,104091.0
2021-03-09 15:00:00,23.74,23.76,23.66,23.67,181042.0,22.0269,22.0454,21.9526,21.9619,181042.0
2021-03-09 15:10:00,23.67,23.72,23.66,23.72,140806.0,21.9619,22.0083,21.9526,22.0083,140806.0
2021-03-09 15:20:00,23.73,23.76,23.68,23.69,144367.0,22.0176,22.0454,21.9712,21.9805,144367.0
2021-03-09 15:30:00,23.69,23.72,23.62,23.64,272816.0,21.9805,22.0083,21.9155,21.9341,272816.0
2021-03-09 15:40:00,23.64,23.64,23.45,23.49,408007.0,21.9341,21.9341,21.7578,21.7949,408007.0
2021-03-09 15:50:00,23.49,23.59,23.45,23.46,1100590.0,21.7949,21.8877,21.7578,21.7671,1100590.0
2021-03-10 09:30:00,23.42,23.8,23.32,23.72,436761.0,21.7299,22.0825,21.6372,22.0083,436761.0
2021-03-10 09:40:00,23.7,23.78,23.6,23.7,237370.0,21.9897,22.064,21.897,21.9897,237370.0
2021-03-10 09:50:00,23.7,23.72,23.43,23.62,323446.0,21.9897,22.0083,21.7392,21.9155,323446.0
2021-03-10 10:00:00,23.62,23.72,23.48,23.56,240032.0,21.9155,22.0083,21.7856,21.8598,240032.0
2021-03-10 10:10:00,23.56,23.91,23.54,23.87,225934.0,21.8598,22.1846,21.8413,22.1475,225934.0
2021-03-10 10:20:00,23.85,23.88,23.47,23.48,340406.0,22.1289,22.1568,21.7763,21.7856,340406.0
2021-03-10 10:30:00,23.47,23.75,23.47,23.56,256046.0,21.7763,22.0361,21.7763,21.8598,256046.0
2021-03-10 10:40:00,23.56,23.68,23.51,23.64,259690.0,21.8598,21.9712,21.8135,21.9341,259690.0
2021-03-10 10:50:00,23.63,23.69,23.52,23.56,279608.0,21.9248,21.9805,21.8227,21.8598,279608.0
2021-03-10 11:00:00,23.57,23.87,23.57,23.8,193780.0,21.8691,22.1475,21.8691,22.0825,193780.0
2021-03-10 11:10:00,23.79,23.89,23.61,23.68,191618.0,22.0732,22.166,21.9062,21.9712,191618.0
2021-03-10 11:20:00,23.68,23.7,23.5,23.66,181189.0,21.9712,21.9897,21.8042,21.9526,181189.0
2021-03-10 11:30:00,23.66,23.81,23.64,23.78,143561.0,21.9526,22.0918,21.9341,22.064,143561.0
2021-03-10 11:40:00,23.78,23.82,23.67,23.82,104678.0,22.064,22.1011,21.9619,22.1011,104678.0
2021-03-10 11:50:00,23.81,23.84,23.69,23.71,139781.0,22.0918,22.1196,21.9805,21.999,139781.0
2021-03-10 12:00:00,23.72,23.77,23.6,23.61,119510.0,22.0083,22.0547,21.897,21.9062,119510.0
2021-03-10 12:10:00,23.62,23.78,23.61,23.75,117285.0,21.9155,22.064,21.9062,22.0361,117285.0
2021-03-10 12:20:00,23.75,23.75,23.62,23.63,80651.0,22.0361,22.0361,21.9155,21.9248,80651.0
2021-03-10 12:30:00,23.64,23.7,23.57,23.59,81364.0,21.9341,21.9897,21.8691,21.8877,81364.0
2021-03-10 12:40:00,23.58,23.77,23.55,23.69,118578.0,21.8784,22.0547,21.8506,21.9805,118578.0
2021-03-10 12:50:00,23.7,23.77,23.69,23.73,84288.0,21.9897,22.0547,21.9805,22.0176,84288.0
2021-03-10 13:00:00,23.72,23.78,23.64,23.78,137411.0,22.0083,22.064,21.9341,22.064,137411.0
2021-03-10 13:10:00,23.77,23.85,23.77,23.83,104407.0,22.0547,22.1289,22.0547,22.1104,104407.0
2021-03-10 13:20:00,23.83,23.9,23.82,23.88,125851.0,22.1104,22.1753,22.1011,22.1568,125851.0
2021-03-10 13:30:00,23.89,23.9,23.8,23.85,96269.0,22.166,22.1753,22.0825,22.1289,96269.0
2021-03-10 13:40:00,23.86,23.94,23.78,23.85,147111.0,22.1382,22.2124,22.064,22.1289,147111.0
2021-03-10 13:50:00,23.85,23.93,23.84,23.91,86114.0,22.1289,22.2031,22.1196,22.1846,86114.0
2021-03-10 14:00:00,23.91,24.03,23.87,23.96,135371.0,22.1846,22.2959,22.1475,22.231,135371.0
2021-03-10 14:10:00,23.97,24.08,23.96,24.0,120989.0,22.2403,22.3423,22.231,22.2681,120989.0
2021-03-10 14:20:00,24.0,24.11,24.0,24.1,108818.0,22.2681,22.3702,22.2681,22.3609,108818.0
2021-03-10 14:30:00,24.11,24.13,23.96,24.0,134938.0,22.3702,22.3887,22.231,22.2681,134938.0
2021-03-10 14:40:00,24.0,24.0,23.89,23.95,136634.0,22.2681,22.2681,22.166,22.2217,136634.0
2021-03-10 14:50:00,23.96,23.96,23.84,23.92,139822.0,22.231,22.231,22.1196,22.1939,139822.0
2021-03-10 15:00:00,23.92,23.98,23.9,23.91,100938.0,22.1939,22.2495,22.1753,22.1846,100938.0
2021-03-10 15:10:00,23.9,24.01,23.85,23.98,145422.0,22.1753,22.2774,22.1289,22.2495,145422.0
2021-03-10 15:20:00,23.98,24.03,23.96,23.96,177209.0,22.2495,22.2959,22.231,22.231,177209.0
2021-03-10 15:30:00,23.97,24.12,23.96,24.11,230811.0,22.2403,22.3794,22.231,22.3702,230811.0
2021-03-10 15:40:00,24.1,24.28,24.1,24.21,373410.0,22.3609,22.5279,22.3609,22.4629,373410.0
2021-03-10 15:50:00,24.2,24.24,24.12,24.13,667114.0,22.4537,22.4908,22.3794,22.3887,667114.0
2021-03-11 09:30:00,24.17,24.36,24.01,24.23,535261.0,22.4258,22.6021,22.2774,22.4815,535261.0
2021-03-11 09:40:00,24.23,24.33,24.04,24.05,363510.0,22.4815,22.5743,22.3052,22.3145,363510.0
2021-03-11 09:50:00,24.06,24.27,24.05,24.1,269796.0,22.3238,22.5186,22.3145,22.3609,269796.0
2021-03-11 10:00:00,24.09,24.13,23.97,24.12,240412.0,22.3516,22.3887,22.2403,22.3794,240412.0
2021-03-11 10:10:00,24.12,24.3,24.09,24.14,560480.0,22.3794,22.5464,22.3516,22.398,560480.0
2021-03-11 10:20:00,24.14,24.21,24.1,24.13,174751.0,22.398,22.4629,22.3609,22.3887,174751.0
2021-03-11 10:30:00,24.13,24.25,24.11,24.21,203907.0,22.3887,22.5001,22.3702,22.4629,203907.0
2021-03-11 10:40:00,24.23,24.53,24.23,24.52,360487.0,22.4815,22.7598,22.4815,22.7506,360487.0
2021-03-11 10:50:00,24.52,24.59,24.48,24.52,259528.0,22.7506,22.8155,22.7135,22.7506,259528.0
2021-03-11 11:00:00,24.52,24.7,24.5,24.6,244300.0,22.7506,22.9176,22.732,22.8248,244300.0
2021-03-11 11:10:00,24.6,24.63,24.47,24.57,139961.0,22.8248,22.8526,22.7042,22.797,139961.0
2021-03-11 11:20:00,24.57,24.57,24.43,24.44,244130.0,22.797,22.797,22.6671,22.6763,244130.0
2021-03-11 11:30:00,24.43,24.52,24.4,24.44,420014.0,22.6671,22.7506,22.6392,22.6763,420014.0
2021-03-11 11:40:00,24.44,24.44,24.31,24.31,214932.0,22.6763,22.6763,22.5557,22.5557,214932.0
2021-03-11 11:50:00,24.32,24.41,24.26,24.29,140511.0,22.565,22.6485,22.5093,22.5372,140511.0
2021-03-11 12:00:00,24.29,24.38,24.27,24.38,135255.0,22.5372,22.6207,22.5186,22.6207,135255.0
2021-03-11 12:10:00,24.37,24.4,24.27,24.3,128171.0,22.6114,22.6392,22.5186,22.5464,128171.0
2021-03-11 12:20:00,24.31,24.34,24.24,24.34,153764.0,22.5557,22.5836,22.4908,22.5836,153764.0
2021-03-11 12:30:00,24.34,24.37,24.32,24.36,99793.0,22.5836,22.6114,22.565,22.6021,99793.0
2021-03-11 12:40:00,24.36,24.41,24.26,24.26,73222.0,22.6021,22.6485,22.5093,22.5093,73222.0
2021-03-11 12:50:00,24.26,24.29,24.23,24.28,81309.0,22.5093,22.5372,22.4815,22.5279,81309.0
2021-03-11 13:00:00,24.29,24.32,24.23,24.25,82527.0,22.5372,22.565,22.4815,22.5001,82527.0
2021-03-11 13:10:00,24.24,24.25,24.14,24.16,91270.0,22.4908,22.5001,22.398,22.4165,91270.0
2021-03-11 13:20:00,24.15,24.2,24.14,24.17,71313.0,22.4073,22.4537,22.398,22.4258,71313.0
2021-03-11 13:30:00,24.18,24.18,24.11,24.12,97464.0,22.4351,22.4351,22.3702,22.3794,97464.0
2021-03-11 13:40:00,24.12,24.16,24.04,24.08,100865.0,22.3794,22.4165,22.3052,22.3423,100865.0
2021-03-11 13:50:00,24.07,24.09,24.0,24.03,132236.0,22.333,22.3516,22.2681,22.2959,132236.0
2021-03-11 14:00:00,24.03,24.08,24.01,24.05,106201.0,22.2959,22.3423,22.2774,22.3145,106201.0
2021-03-11 14:10:00,24.05,24.12,24.04,24.09,106332.0,22.3145,22.3794,22.3052,22.3516,106332.0
2021-03-11 14:20:00,24.09,24.12,24.06,24.06,117399.0,22.3516,22.3794,22.3238,22.3238,117399.0
2021-03-11 14:30:00,24.07,24.08,24.03,24.05,104339.0,22.333,22.3423,22.2959,22.3145,104339.0
2021-03-11 14:40:00,24.05,24.09,23.98,23.98,125776.0,22.3145,22.3516,22.2495,22.2495,125776.0
2021-03-11 14:50:00,23.99,24.06,23.98,24.01,99938.0,22.2588,22.3238,22.2495,22.2774,99938.0
2021-03-11 15:00:00,24.01,24.11,24.01,24.08,114795.0,22.2774,22.3702,22.2774,22.3423,114795.0
2021-03-11 15:10:00,24.08,24.08,23.9,23.9,122905.0,22.3423,22.3423,22.1753,22.1753,122905.0
2021-03-11 15:20:00,23.91,23.96,23.89,23.91,139115.0,22.1846,22.231,22.166,22.1846,139115.0
2021-03-11 15:30:00,23.92,23.95,23.87,23.92,225832.0,22.1939,22.2217,22.1475,22.1939,225832.0
2021-03-11 15:40:00,23.92,23.94,23.79,23.9,368938.0,22.1939,22.2124,22.0732,22.1753,368938.0
2021-03-11 15:50:00,23.9,23.93,23.84,23.84,594731.0,22.1753,22.2031,22.1196,22.1196,594731.0
2021-03-12 09:30:00,23.85,24.12,23.81,24.07,384869.0,22.1289,22.3794,22.0918,22.333,384869.0
2021-03-12 09:40:00,24.07,24.26,23.97,23.98,287028.0,22.333,22.5093,22.2403,22.2495,287028.0
2021-03-12 09:50:00,23.98,24.01,23.83,23.92,217589.0,22.2495,22.2774,22.1104,22.1939,217589.0
2021-03-12 10:00:00,23.92,23.96,23.82,23.93,127250.0,22.1939,22.231,22.1011,22.2031,127250.0
2021-03-12 10:10:00,23.94,24.0,23.67,23.75,171541.0,22.2124,22.2681,21.9619,22.0361,171541.0
2021-03-12 10:20:00,23.74,23.79,23.68,23.78,160579.0,22.0269,22.0732,21.9712,22.064,160579.0
2021-03-12 10:30:00,23.78,23.92,23.75,23.92,109701.0,22.064,22.1939,22.0361,22.1939,109701.0
2021-03-12 10:40:00,23.93,24.02,23.86,24.02,98903.0,22.2031,22.2867,22.1382,22.2867,98903.0
2021-03-12 10:50:00,24.02,24.03,23.9,23.92,120744.0,22.2867,22.2959,22.1753,22.1939,120744.0
2021-03-12 11:00:00,23.92,24.05,23.91,24.03,96163.0,22.1939,22.3145,22.1846,22.2959,96163.0
2021-03-12 11:10:00,24.04,24.14,24.02,24.07,253655.0,22.3052,22.398,22.2867,22.333,253655.0
2021-03-12 11:20:00,24.07,24.09,24.01,24.05,94581.0,22.333,22.3516,22.2774,22.3145,94581.0
2021-03-12 11:30:00,24.05,24.12,23.99,24.05,93649.0,22.3145,22.3794,22.2588,22.3145,93649.0
2021-03-12 11:40:00,24.05,24.07,23.96,23.98,113343.0,22.3145,22.333,22.231,22.2495,113343.0
2021-03-12 11:50:00,23.99,24.07,23.99,24.03,67683.0,22.2588,22.333,22.2588,22.2959,67683.0
2021-03-12 12:00:00,24.04,24.08,24.03,24.07,61844.0,22.3052,22.3423,22.2959,22.333,61844.0
2021-03-12 12:10:00,24.06,24.16,24.02,24.14,120625.0,22.3238,22.4165,22.2867,22.398,120625.0
2021-03-12 12:20:00,24.14,24.15,24.0,24.0,62847.0,22.398,22.4073,22.2681,22.2681,62847.0
2021-03-12 12:30:00,24.0,24.04,23.99,24.04,73439.0,22.2681,22.3052,22.2588,22.3052,73439.0
2021-03-12 12:40:00,24.05,24.06,23.99,24.04,85774.0,22.3145,22.3238,22.2588,22.3052,85774.0
2021-03-12 12:50:00,24.04,24.1,23.98,24.0,76514.0,22.3052,22.3609,22.2495,22.2681,76514.0
2021-03-12 13:00:00,24.0,24.02,23.94,23.96,63864.0,22.2681,22.2867,22.2124,22.231,63864.0
2021-03-12 13:10:00,23.96,23.99,23.91,23.98,78999.0,22.231,22.2588,22.1846,22.2495,78999.0
2021-03-12 13:20:00,23.98,24.01,23.96,23.99,61000.0,22.2495,22.2774,22.231,22.2588,61000.0
2021-03-12 13:30:00,23.99,24.02,23.9,23.92,76037.0,22.2588,22.2867,22.1753,22.1939,76037.0
2021-03-12 13:40:00,23.91,23.92,23.83,23.83,69824.0,22.1846,22.1939,22.1104,22.1104,69824.0
2021-03-12 13:50:00,23.82,23.82,23.72,23.77,116138.0,22.1011,22.1011,22.0083,22.0547,116138.0
2021-03-12 14:00:00,23.76,23.87,23.75,23.85,66828.0,22.0454,22.1475,22.0361,22.1289,66828.0
2021-03-12 14:10:00,23.84,23.86,23.82,23.82,53617.0,22.1196,22.1382,22.1011,22.1011,53617.0
2021-03-12 14:20:00,23.82,23.88,23.78,23.85,71814.0,22.1011,22.1568,22.064,22.1289,71814.0
2021-03-12 14:30:00,23.86,23.89,23.83,23.86,63293.0,22.1382,22.166,22.1104,22.1382,63293.0
2021-03-12 14:40:00,23.87,23.9,23.82,23.83,73330.0,22.1475,22.1753,22.1011,22.1104,73330.0
2021-03-12 14:50:00,23.83,23.87,23.79,23.84,85520.0,22.1104,22.1475,22.0732,22.1196,85520.0
2021-03-12 15:00:00,23.85,23.87,23.83,23.85,77819.0,22.1289,22.1475,22.1104,22.1289,77819.0
2021-03-12 15:10:00,23.85,23.91,23.82,23.91,88279.0,22.1289,22.1846,22.1011,22.1846,88279.0
2021-03-12 15:20:00,23.91,23.94,23.87,23.91,136165.0,22.1846,22.2124,22.1475,22.1846,136165.0
2021-03-12 15:30:00,23.91,24.03,23.9,24.0,162481.0,22.1846,22.2959,22.1753,22.2681,162481.0
2021-03-12 15:40:00,24.0,24.05,23.95,24.04,358097.0,22.2681,22.3145,22.2217,22.3052,358097.0
2021-03-12 15:50:00,24.04,24.06,23.95,24.03,750446.0,22.3052,22.3238,22.2217,22.2959,750446.0
2021-03-15 09:30:00,24.09,24.43,24.0,24.4,462417.0,22.3516,22.6671,22.2681,22.6392,462417.0
2021-03-15 09:40:00,24.4,24.42,24.13,24.14,319614.0,22.6392,22.6578,22.3887,22.398,319614.0
2021-03-15 09:50:00,24.13,24.23,23.96,24.09,269388.0,22.3887,22.4815,22.231,22.3516,269388.0
2021-03-15 10:00:00,24.09,24.14,23.79,23.81,266655.0,22.3516,22.398,22.0732,22.0918,266655.0
2021-03-15 10:10:00,23.81,24.04,23.73,24.01,202439.0,22.0918,22.3052,22.0176,22.2774,202439.0
2021-03-15 10:20:00,24.02,24.12,24.0,24.05,159148.0,22.2867,22.3794,22.2681,22.3145,159148.0
2021-03-15 10:30:00,24.05,24.07,23.95,23.96,301731.0,22.3145,22.333,22.2217,22.231,301731.0
2021-03-15 10:40:00,23.96,23.98,23.78,23.8,105277.0,22.231,22.2495,22.064,22.0825,105277.0
2021-03-15 10:50:00,23.8,23.85,23.72,23.73,85432.0,22.0825,22.1289,22.0083,22.0176,85432.0
2021-03-15 11:00:00,23.73,23.95,23.69,23.84,113017.0,22.0176,22.2217,21.9805,22.1196,113017.0
2021-03-15 11:10:00,23.85,23.88,23.71,23.74,105715.0,22.1289,22.1568,21.999,22.0269,105715.0
2021-03-15 11:20:00,23.74,23.86,23.74,23.8,97531.0,22.0269,22.1382,22.0269,22.0825,97531.0
2021-03-15 11:30:00,23.81,23.81,23.66,23.69,127352.0,22.0918,22.0918,21.9526,21.9805,127352.0
2021-03-15 11:40:00,23.69,23.8,23.67,23.7,97978.0,21.9805,22.0825,21.9619,21.9897,97978.0
2021-03-15 11:50:00,23.69,23.72,23.66,23.69,55644.0,21.9805,22.0083,21.9526,21.9805,55644.0
2021-03-15 12:00:00,23.68,23.83,23.68,23.72,103548.0,21.9712,22.1104,21.9712,22.0083,103548.0
2021-03-15 12:10:00,23.73,23.81,23.73,23.78,80918.0,22.0176,22.0918,22.0176,22.064,80918.0
2021-03-15 12:20:00,23.78,23.81,23.72,23.78,70320.0,22.064,22.0918,22.0083,22.064,70320.0
2021-03-15 12:30:00,23.78,23.81,23.72,23.76,104815.0,22.064,22.0918,22.0083,22.0454,104815.0
2021-03-15 12:40:00,23.76,23.88,23.75,23.87,94743.0,22.0454,22.1568,22.0361,22.1475,94743.0
2021-03-15 12:50:00,23.87,23.94,23.82,23.91,86874.0,22.1475,22.2124,22.1011,22.1846,86874.0
2021-03-15 13:00:00,23.91,23.92,23.85,23.86,52233.0,22.1846,22.1939,22.1289,22.1382,52233.0
2021-03-15 13:10:00,23.86,23.91,23.86,23.91,48279.0,22.1382,22.1846,22.1382,22.1846,48279.0
2021-03-15 13:20:00,23.91,23.97,23.91,23.93,74042.0,22.1846,22.2403,22.1846,22.2031,74042.0
2021-03-15 13:30:00,23.92,23.96,23.87,23.87,107260.0,22.1939,22.231,22.1475,22.1475,107260.0
2021-03-15 13:40:00,23.87,23.94,23.87,23.92,60220.0,22.1475,22.2124,22.1475,22.1939,60220.0
2021-03-15 13:50:00,23.92,23.96,23.9,23.95,56408.0,22.1939,22.231,22.1753,22.2217,56408.0
2021-03-15 14:00:00,23.95,24.0,23.93,23.96,103526.0,22.2217,22.2681,22.2031,22.231,103526.0
2021-03-15 14:10:00,23.95,23.96,23.84,23.87,85124.0,22.2217,22.231,22.1196,22.1475,85124.0
2021-03-15 14:20:00,23.86,23.91,23.83,23.9,103814.0,22.1382,22.1846,22.1104,22.1753,103814.0
2021-03-15 14:30:00,23.89,23.89,23.81,23.84,138106.0,22.166,22.166,22.0918,22.1196,138106.0
2021-03-15 14:40:00,23.83,23.9,23.81,23.82,99151.0,22.1104,22.1753,22.0918,22.1011,99151.0
2021-03-15 14:50:00,23.82,23.84,23.76,23.77,174785.0,22.1011,22.1196,22.0454,22.0547,174785.0
2021-03-15 15:00:00,23.77,23.79,23.74,23.77,144953.0,22.0547,22.0732,22.0269,22.0547,144953.0
2021-03-15 15:10:00,23.77,23.8,23.73,23.8,111352.0,22.0547,22.0825,22.0176,22.0825,111352.0
2021-03-15 15:20:00,23.79,23.81,23.75,23.8,140867.0,22.0732,22.0918,22.0361,22.0825,140867.0
2021-03-15 15:30:00,23.8,23.87,23.76,23.82,223209.0,22.0825,22.1475,22.0454,22.1011,223209.0
2021-03-15 15:40:00,23.82,23.92,23.81,23.89,253358.0,22.1011,22.1939,22.0918,22.166,253358.0
2021-03-15 15:50:00,23.88,24.01,23.86,23.96,713782.0,22.1568,22.2774,22.1382,22.231,713782.0
2021-03-16 09:30:00,23.54,23.55,23.15,23.26,629497.0,21.8413,21.8506,21.4794,21.5815,629497.0
2021-03-16 09:40:00,23.26,23.26,22.91,22.91,576321.0,21.5815,21.5815,21.2568,21.2568,576321.0
2021-03-16 09:50:00,22.91,23.13,22.88,23.08,237204.0,21.2568,21.4609,21.2289,21.4145,237204.0
2021-03-16 10:00:00,23.07,23.13,22.86,22.98,237959.0,21.4052,21.4609,21.2104,21.3217,237959.0
2021-03-16 10:10:00,22.97,23.23,22.94,23.2,234665.0,21.3124,21.5537,21.2846,21.5258,234665.0
2021-03-16 10:20:00,23.18,23.19,22.97,23.03,177076.0,21.5073,21.5165,21.3124,21.3681,177076.0
2021-03-16 10:30:00,23.02,23.2,22.92,23.15,289814.0,21.3588,21.5258,21.266,21.4794,289814.0
2021-03-16 10:40:00,23.15,23.18,23.01,23.03,161207.0,21.4794,21.5073,21.3495,21.3681,161207.0
2021-03-16 10:50:00,23.03,23.03,22.8,22.81,311958.0,21.3681,21.3681,21.1547,21.164,311958.0
2021-03-16 11:00:00,22.81,22.84,22.63,22.72,485902.0,21.164,21.1918,20.997,21.0805,485902.0
2021-03-16 11:10:00,22.72,22.81,22.7,22.76,287904.0,21.0805,21.164,21.0619,21.1176,287904.0
2021-03-16 11:20:00,22.77,22.83,22.69,22.71,161950.0,21.1269,21.1825,21.0526,21.0712,161950.0
2021-03-16 11:30:00,22.72,22.8,22.71,22.75,186663.0,21.0805,21.1547,21.0712,21.1083,186663.0
2021-03-16 11:40:00,22.75,22.78,22.71,22.75,153171.0,21.1083,21.1361,21.0712,21.1083,153171.0
2021-03-16 11:50:00,22.75,22.78,22.69,22.77,236563.0,21.1083,21.1361,21.0526,21.1269,236563.0
2021-03-16 12:00:00,22.77,22.99,22.76,22.89,235552.0,21.1269,21.331,21.1176,21.2382,235552.0
2021-03-16 12:10:00,22.89,22.92,22.75,22.79,142056.0,21.2382,21.266,21.1083,21.1454,142056.0
2021-03-16 12:20:00,22.79,22.83,22.74,22.8,156482.0,21.1454,21.1825,21.099,21.1547,156482.0
2021-03-16 12:30:00,22.8,22.89,22.77,22.86,200171.0,21.1547,21.2382,21.1269,21.2104,200171.0
2021-03-16 12:40:00,22.86,22.9,22.81,22.82,171206.0,21.2104,21.2475,21.164,21.1732,171206.0
2021-03-16 12:50:00,22.82,22.86,22.76,22.77,138121.0,21.1732,21.2104,21.1176,21.1269,138121.0
2021-03-16 13:00:00,22.78,22.82,22.74,22.77,217930.0,21.1361,21.1732,21.099,21.1269,217930.0
2021-03-16 13:10:00,22.78,22.86,22.71,22.82,355201.0,21.1361,21.2104,21.0712,21.1732,355201.0
2021-03-16 13:20:00,22.82,22.92,22.78,22.86,213194.0,21.1732,21.266,21.1361,21.2104,213194.0
2021-03-16 13:30:00,22.86,22.9,22.82,22.85,118468.0,21.2104,21.2475,21.1732,21.2011,118468.0
2021-03-16 13:40:00,22.85,22.97,22.83,22.94,136769.0,21.2011,21.3124,21.1825,21.2846,136769.0
2021-03-16 13:50:00,22.94,22.99,22.9,22.92,136330.0,21.2846,21.331,21.2475,21.266,136330.0
2021-03-16 14:00:00,22.92,23.05,22.9,23.01,148762.0,21.266,21.3866,21.2475,21.3495,148762.0
2021-03-16 14:10:00,23.01,23.02,22.91,22.93,115846.0,21.3495,21.3588,21.2568,21.2753,115846.0
2021-03-16 14:20:00,22.92,22.93,22.85,22.89,193684.0,21.266,21.2753,21.2011,21.2382,193684.0
2021-03-16 14:30:00,22.88,23.03,22.88,22.94,133512.0,21.2289,21.3681,21.2289,21.2846,133512.0
2021-03-16 14:40:00,22.94,22.95,22.84,22.94,174389.0,21.2846,21.2939,21.1918,21.2846,174389.0
2021-03-16 14:50:00,22.95,22.98,22.87,22.96,333785.0,21.2939,21.3217,21.2196,21.3031,333785.0
2021-03-16 15:00:00,22.96,22.99,22.89,22.99,78136.0,21.3031,21.331,21.2382,21.331,78136.0
2021-03-16 15:10:00,22.99,23.02,22.97,23.01,78143.0,21.331,21.3588,21.3124,21.3495,78143.0
2021-03-16 15:20:00,23.0,23.04,22.97,22.97,119300.0,21.3403,21.3774,21.3124,21.3124,119300.0
2021-03-16 15:30:00,22.96,22.97,22.84,22.84,154540.0,21.3031,21.3124,21.1918,21.1918,154540.0
2021-03-16 15:40:00,22.84,22.9,22.82,22.88,253730.0,21.1918,21.2475,21.1732,21.2289,253730.0
2021-03-16 15:50:00,22.88,22.94,22.86,22.86,688833.0,21.2289,21.2846,21.2104,21.2104,688833.0
2021-03-17 09:30:00,22.61,23.0,22.56,22.92,662098.0,20.9784,21.3403,20.932,21.266,662098.0
2021-03-17 09:40:00,22.93,23.0,22.73,22.75,430295.0,21.2753,21.3403,21.0897,21.1083,430295.0
2021-03-17 09:50:00,22.75,22.95,22.71,22.88,260673.0,21.1083,21.2939,21.0712,21.2289,260673.0
2021-03-17 10:00:00,22.88,23.03,22.79,22.9,181509.0,21.2289,21.3681,21.1454,21.2475,181509.0
2021-03-17 10:10:00,22.9,23.03,22.88,22.91,147684.0,21.2475,21.3681,21.2289,21.2568,147684.0
2021-03-17 10:20:00,22.91,22.95,22.78,22.91,115137.0,21.2568,21.2939,21.1361,21.2568,115137.0
2021-03-17 10:30:00,22.91,22.91,22.63,22.72,135990.0,21.2568,21.2568,20.997,21.0805,135990.0
2021-03-17 10:40:00,22.72,22.72,22.59,22.63,240430.0,21.0805,21.0805,20.9598,20.997,240430.0
2021-03-17 10:50:00,22.63,22.78,22.62,22.73,267076.0,20.997,21.1361,20.9877,21.0897,267076.0
2021-03-17 11:00:00,22.73,22.79,22.67,22.77,148773.0,21.0897,21.1454,21.0341,21.1269,148773.0
2021-03-17 11:10:00,22.77,22.86,22.76,22.78,95759.0,21.1269,21.2104,21.1176,21.1361,95759.0
2021-03-17 11:20:00,22.77,22.81,22.73,22.76,134330.0,21.1269,21.164,21.0897,21.1176,134330.0
2021-03-17 11:30:00,22.75,22.84,22.74,22.77,196445.0,21.1083,21.1918,21.099,21.1269,196445.0
2021-03-17 11:40:00,22.76,22.89,22.72,22.88,115573.0,21.1176,21.2382,21.0805,21.2289,115573.0
2021-03-17 11:50:00,22.87,22.9,22.79,22.82,85172.0,21.2196,21.2475,21.1454,21.1732,85172.0
2021-03-17 12:00:00,22.82,22.96,22.82,22.92,85321.0,21.1732,21.3031,21.1732,21.266,85321.0
2021-03-17 12:10:00,22.91,22.92,22.84,22.9,83272.0,21.2568,21.266,21.1918,21.2475,83272.0
2021-03-17 12:20:00,22.9,22.91,22.81,22.89,91581.0,21.2475,21.2568,21.164,21.2382,91581.0
2021-03-17 12:30:00,22.89,22.91,22.83,22.89,92987.0,21.2382,21.2568,21.1825,21.2382,92987.0
2021-03-17 12:40:00,22.88,22.88,22.81,22.82,88974.0,21.2289,21.2289,21.164,21.1732,88974.0
2021-03-17 12:50:00,22.81,22.81,22.75,22.8,80706.0,21.164,21.164,21.1083,21.1547,80706.0
2021-03-17 13:00:00,22.81,22.87,22.8,22.83,61385.0,21.164,21.2196,21.1547,21.1825,61385.0
2021-03-17 13:10:00,22.83,22.84,22.77,22.8,55123.0,21.1825,21.1918,21.1269,21.1547,55123.0
2021-03-17 13:20:00,22.79,22.91,22.77,22.89,77418.0,21.1454,21.2568,21.1269,21.2382,77418.0
2021-03-17 13:30:00,22.88,22.95,22.87,22.94,56749.0,21.2289,21.2939,21.2196,21.2846,56749.0
2021-03-17 13:40:00,22.94,23.05,22.93,22.97,222079.0,21.2846,21.3866,21.2753,21.3124,222079.0
2021-03-17 13:50:00,22.97,22.98,22.91,22.93,70807.0,21.3124,21.3217,21.2568,21.2753,70807.0
2021-03-17 14:00:00,22.93,23.14,22.93,23.14,357227.0,21.2753,21.4702,21.2753,21.4702,357227.0
2021-03-17 14:10:00,23.14,23.36,23.14,23.34,411858.0,21.4702,21.6743,21.4702,21.6557,411858.0
2021-03-17 14:20:00,23.34,23.34,23.21,23.26,309611.0,21.6557,21.6557,21.5351,21.5815,309611.0
2021-03-17 14:30:00,23.25,23.41,23.23,23.38,219874.0,21.5722,21.7207,21.5537,21.6928,219874.0
2021-03-17 14:40:00,23.39,23.43,23.33,23.38,254051.0,21.7021,21.7392,21.6464,21.6928,254051.0
2021-03-17 14:50:00,23.38,23.39,23.25,23.27,97055.0,21.6928,21.7021,21.5722,21.5908,97055.0
2021-03-17 15:00:00,23.27,23.34,23.25,23.32,133499.0,21.5908,21.6557,21.5722,21.6372,133499.0
2021-03-17 15:10:00,23.31,23.32,23.2,23.22,82691.0,21.6279,21.6372,21.5258,21.5444,82691.0
2021-03-17 15:20:00,23.23,23.28,23.22,23.27,164730.0,21.5537,21.6001,21.5444,21.5908,164730.0
2021-03-17 15:30:00,23.27,23.37,23.26,23.32,414562.0,21.5908,21.6836,21.5815,21.6372,414562.0
2021-03-17 15:40:00,23.32,23.36,23.29,23.3,398810.0,21.6372,21.6743,21.6093,21.6186,398810.0
2021-03-17 15:50:00,23.29,23.36,23.24,23.35,982232.0,21.6093,21.6743,21.5629,21.665,982232.0
2021-03-18 09:30:00,23.13,23.21,22.85,22.98,302692.0,21.4609,21.5351,21.2011,21.3217,302692.0
2021-03-18 09:40:00,22.97,23.09,22.92,22.92,196098.0,21.3124,21.4238,21.266,21.266,196098.0
2021-03-18 09:50:00,22.92,23.17,22.83,23.09,326177.0,21.266,21.498,21.1825,21.4238,326177.0
2021-03-18 10:00:00,23.09,23.15,22.97,23.13,125470.0,21.4238,21.4794,21.3124,21.4609,125470.0
2021-03-18 10:10:00,23.12,23.17,23.06,23.11,164741.0,21.4516,21.498,21.3959,21.4423,164741.0
2021-03-18 10:20:00,23.12,23.21,23.04,23.13,148939.0,21.4516,21.5351,21.3774,21.4609,148939.0
2021-03-18 10:30:00,23.13,23.27,23.09,23.16,258847.0,21.4609,21.5908,21.4238,21.4887,258847.0
2021-03-18 10:40:00,23.16,23.2,23.04,23.07,120840.0,21.4887,21.5258,21.3774,21.4052,120840.0
2021-03-18 10:50:00,23.08,23.08,22.92,23.03,240642.0,21.4145,21.4145,21.266,21.3681,240642.0
2021-03-18 11:00:00,23.04,23.21,22.98,23.2,109647.0,21.3774,21.5351,21.3217,21.5258,109647.0
2021-03-18 11:10:00,23.21,23.27,23.14,23.26,114038.0,21.5351,21.5908,21.4702,21.5815,114038.0
2021-03-18 11:20:00,23.26,23.31,23.23,23.24,137394.0,21.5815,21.6279,21.5537,21.5629,137394.0
2021-03-18 11:30:00,23.25,23.4,23.24,23.33,124056.0,21.5722,21.7114,21.5629,21.6464,124056.0
2021-03-18 11:40:00,23.33,23.36,23.29,23.34,101583.0,21.6464,21.6743,21.6093,21.6557,101583.0
2021-03-18 11:50:00,23.33,23.36,23.21,23.3,78464.0,21.6464,21.6743,21.5351,21.6186,78464.0
2021-03-18 12:00:00,23.31,23.34,23.22,23.24,71299.0,21.6279,21.6557,21.5444,21.5629,71299.0
2021-03-18 12:10:00,23.24,23.31,23.19,23.2,55206.0,21.5629,21.6279,21.5165,21.5258,55206.0
2021-03-18 12:20:00,23.21,23.3,23.18,23.3,82129.0,21.5351,21.6186,21.5073,21.6186,82129.0
2021-03-18 12:30:00,23.29,23.3,23.19,23.21,124253.0,21.6093,21.6186,21.5165,21.5351,124253.0
2021-03-18 12:40:00,23.22,23.24,22.98,23.0,307440.0,21.5444,21.5629,21.3217,21.3403,307440.0
2021-03-18 12:50:00,23.0,23.0,22.75,22.84,252199.0,21.3403,21.3403,21.1083,21.1918,252199.0
2021-03-18 13:00:00,22.83,22.91,22.77,22.89,119498.0,21.1825,21.2568,21.1269,21.2382,119498.0
2021-03-18 13:10:00,22.89,22.99,22.84,22.98,114351.0,21.2382,21.331,21.1918,21.3217,114351.0
2021-03-18 13:20:00,22.99,23.08,22.99,23.0,184316.0,21.331,21.4145,21.331,21.3403,184316.0
2021-03-18 13:30:00,23.0,23.07,22.95,23.05,77877.0,21.3403,21.4052,21.2939,21.3866,77877.0
2021-03-18 13:40:00,23.06,23.16,23.05,23.06,145623.0,21.3959,21.4887,21.3866,21.3959,145623.0
2021-03-18 13:50:00,23.06,23.09,22.96,22.98,76619.0,21.3959,21.4238,21.3031,21.3217,76619.0
2021-03-18 14:00:00,22.99,22.99,22.85,22.9,96200.0,21.331,21.331,21.2011,21.2475,96200.0
2021-03-18 14:10:00,22.89,22.92,22.75,22.76,169966.0,21.2382,21.266,21.1083,21.1176,169966.0
2021-03-18 14:20:00,22.75,22.75,22.62,22.64,253234.0,21.1083,21.1083,20.9877,21.0062,253234.0
2021-03-18 14:30:00,22.65,22.72,22.46,22.48,598898.0,21.0155,21.0805,20.8392,20.8578,598898.0
2021-03-18 14:40:00,22.48,22.63,22.42,22.61,341794.0,20.8578,20.997,20.8021,20.9784,341794.0
2021-03-18 14:50:00,22.61,22.62,22.44,22.48,229721.0,20.9784,20.9877,20.8207,20.8578,229721.0
2021-03-18 15:00:00,22.48,22.49,22.31,22.31,258072.0,20.8578,20.8671,20.7,20.7,258072.0
2021-03-18 15:10:00,22.32,22.36,22.07,22.14,625043.0,20.7093,20.7464,20.4774,20.5423,625043.0
2021-03-18 15:20:00,22.14,22.26,22.09,22.26,303648.0,20.5423,20.6537,20.4959,20.6537,303648.0
2021-03-18 15:30:00,22.26,22.26,22.06,22.13,435640.0,20.6537,20.6537,20.4681,20.533,435640.0
2021-03-18 15:40:00,22.13,22.19,22.04,22.07,482607.0,20.533,20.5887,20.4495,20.4774,482607.0
2021-03-18 15:50:00,22.08,22.26,22.05,22.16,1139320.0,20.4866,20.6537,20.4588,20.5609,1139320.0
2021-03-19 09:30:00,22.03,22.19,21.93,21.94,1340814.0,20.4403,20.5887,20.3475,20.3567,1340814.0
2021-03-19 09:40:00,21.93,21.93,21.71,21.74,309089.0,20.3475,20.3475,20.1433,20.1712,309089.0
2021-03-19 09:50:00,21.74,22.29,21.74,22.18,507087.0,20.1712,20.6815,20.1712,20.5794,507087.0
2021-03-19 10:00:00,22.18,22.24,22.01,22.13,512900.0,20.5794,20.6351,20.4217,20.533,512900.0
2021-03-19 10:10:00,22.14,22.37,22.08,22.36,439433.0,20.5423,20.7557,20.4866,20.7464,439433.0
2021-03-19 10:20:00,22.38,22.38,22.21,22.27,186765.0,20.765,20.765,20.6073,20.6629,186765.0
2021-03-19 10:30:00,22.27,22.35,22.16,22.23,762894.0,20.6629,20.7372,20.5609,20.6258,762894.0
2021-03-19 10:40:00,22.23,22.4,22.09,22.25,441675.0,20.6258,20.7836,20.4959,20.6444,441675.0
2021-03-19 10:50:00,22.25,22.36,22.24,22.34,241345.0,20.6444,20.7464,20.6351,20.7279,241345.0
2021-03-19 11:00:00,22.34,22.35,22.18,22.23,459107.0,20.7279,20.7372,20.5794,20.6258,459107.0
2021-03-19 11:10:00,22.21,22.42,22.17,22.3,262602.0,20.6073,20.8021,20.5702,20.6908,262602.0
2021-03-19 11:20:00,22.29,22.31,22.14,22.15,482464.0,20.6815,20.7,20.5423,20.5516,482464.0
2021-03-19 11:30:00,22.14,22.3,22.13,22.29,308964.0,20.5423,20.6908,20.533,20.6815,308964.0
2021-03-19 11:40:00,22.28,22.36,22.19,22.21,155004.0,20.6722,20.7464,20.5887,20.6073,155004.0
2021-03-19 11:50:00,22.21,22.29,22.19,22.25,125301.0,20.6073,20.6815,20.5887,20.6444,125301.0
2021-03-19 12:00:00,22.26,22.32,22.21,22.25,226392.0,20.6537,20.7093,20.6073,20.6444,226392.0
2021-03-19 12:10:00,22.24,22.4,22.23,22.34,298348.0,20.6351,20.7836,20.6258,20.7279,298348.0
2021-03-19 12:20:00,22.35,22.39,22.29,22.34,320581.0,20.7372,20.7743,20.6815,20.7279,320581.0
2021-03-19 12:30:00,22.33,22.36,22.24,22.3,171241.0,20.7186,20.7464,20.6351,20.6908,171241.0
2021-03-19 12:40:00,22.29,22.38,22.29,22.34,281587.0,20.6815,20.765,20.6815,20.7279,281587.0
2021-03-19 12:50:00,22.34,22.34,22.23,22.32,248352.0,20.7279,20.7279,20.6258,20.7093,248352.0
2021-03-19 13:00:00,22.32,22.32,22.25,22.3,180834.0,20.7093,20.7093,20.6444,20.6908,180834.0
2021-03-19 13:10:00,22.3,22.36,22.28,22.35,222928.0,20.6908,20.7464,20.6722,20.7372,222928.0
2021-03-19 13:20:00,22.35,22.42,22.18,22.2,231002.0,20.7372,20.8021,20.5794,20.598,231002.0
2021-03-19 13:30:00,22.21,22.26,22.13,22.22,158197.0,20.6073,20.6537,20.533,20.6165,158197.0
2021-03-19 13:40:00,22.23,22.26,22.2,22.25,121906.0,20.6258,20.6537,20.598,20.6444,121906.0
2021-03-19 13:50:00,22.25,22.27,22.15,22.19,117309.0,20.6444,20.6629,20.5516,20.5887,117309.0
2021-03-19 14:00:00,22.19,22.23,22.1,22.12,253477.0,20.5887,20.6258,20.5052,20.5238,253477.0
2021-03-19 14:10:00,22.13,22.19,22.1,22.12,169000.0,20.533,20.5887,20.5052,20.5238,169000.0
2021-03-19 14:20:00,22.13,22.15,22.06,22.12,137265.0,20.533,20.5516,20.4681,20.5238,137265.0
2021-03-19 14:30:00,22.13,22.16,22.11,22.14,127873.0,20.533,20.5609,20.5145,20.5423,127873.0
2021-03-19 14:40:00,22.14,22.16,22.09,22.1,170323.0,20.5423,20.5609,20.4959,20.5052,170323.0
2021-03-19 14:50:00,22.1,22.16,22.08,22.15,155478.0,20.5052,20.5609,20.4866,20.5516,155478.0
2021-03-19 15:00:00,22.16,22.16,22.02,22.04,200280.0,20.5609,20.5609,20.431,20.4495,200280.0
2021-03-19 15:10:00,22.04,22.15,22.03,22.15,240669.0,20.4495,20.5516,20.4403,20.5516,240669.0
2021-03-19 15:20:00,22.15,22.18,22.07,22.13,412735.0,20.5516,20.5794,20.4774,20.533,412735.0
2021-03-19 15:30:00,22.13,22.16,22.06,22.07,707490.0,20.533,20.5609,20.4681,20.4774,707490.0
2021-03-19 15:40:00,22.07,22.09,21.95,21.99,874347.0,20.4774,20.4959,20.366,20.4031,874347.0
2021-03-19 15:50:00,21.98,22.02,21.75,21.77,2247233.0,20.3939,20.431,20.1805,20.199,2247233.0
2021-03-22 09:30:00,21.75,21.82,21.48,21.53,554920.0,20.1805,20.2454,19.9299,19.9763,554920.0
2021-03-22 09:40:00,21.53,21.58,21.37,21.47,227546.0,19.9763,20.0227,19.8279,19.9207,227546.0
2021-03-22 09:50:00,21.48,21.66,21.42,21.48,253567.0,19.9299,20.097,19.8743,19.9299,253567.0
2021-03-22 10:00:00,21.48,21.53,21.32,21.35,221449.0,19.9299,19.9763,19.7815,19.8093,221449.0
2021-03-22 10:10:00,21.35,21.52,21.3,21.48,177319.0,19.8093,19.9671,19.7629,19.9299,177319.0
2021-03-22 10:20:00,21.48,21.5,21.28,21.32,178235.0,19.9299,19.9485,19.7444,19.7815,178235.0
2021-03-22 10:30:00,21.32,21.42,21.28,21.42,126778.0,19.7815,19.8743,19.7444,19.8743,126778.0
2021-03-22 10:40:00,21.42,21.6,21.34,21.57,165063.0,19.8743,20.0413,19.8,20.0134,165063.0
2021-03-22 10:50:00,21.58,21.6,21.44,21.49,118209.0,20.0227,20.0413,19.8928,19.9392,118209.0
2021-03-22 11:00:00,21.49,21.54,21.46,21.49,98507.0,19.9392,19.9856,19.9114,19.9392,98507.0
2021-03-22 11:10:00,21.49,21.49,21.37,21.44,105185.0,19.9392,19.9392,19.8279,19.8928,105185.0
2021-03-22 11:20:00,21.43,21.51,21.4,21.42,107234.0,19.8836,19.9578,19.8557,19.8743,107234.0
2021-03-22 11:30:00,21.43,21.56,21.38,21.54,113726.0,19.8836,20.0042,19.8372,19.9856,113726.0
2021-03-22 11:40:00,21.54,21.62,21.5,21.54,214528.0,19.9856,20.0598,19.9485,19.9856,214528.0
2021-03-22 11:50:00,21.53,21.56,21.5,21.52,133699.0,19.9763,20.0042,19.9485,19.9671,133699.0
2021-03-22 12:00:00,21.53,21.56,21.47,21.48,100287.0,19.9763,20.0042,19.9207,19.9299,100287.0
2021-03-22 12:10:00,21.48,21.52,21.44,21.52,97013.0,19.9299,19.9671,19.8928,19.9671,97013.0
2021-03-22 12:20:00,21.51,21.52,21.46,21.48,123958.0,19.9578,19.9671,19.9114,19.9299,123958.0
2021-03-22 12:30:00,21.48,21.55,21.39,21.52,132843.0,19.9299,19.9949,19.8464,19.9671,132843.0
2021-03-22 12:40:00,21.52,21.52,21.4,21.5,192181.0,19.9671,19.9671,19.8557,19.9485,192181.0
2021-03-22 12:50:00,21.5,21.5,21.35,21.37,122069.0,19.9485,19.9485,19.8093,19.8279,122069.0
2021-03-22 13:00:00,21.37,21.42,21.35,21.38,111145.0,19.8279,19.8743,19.8093,19.8372,111145.0
2021-03-22 13:10:00,21.38,21.51,21.37,21.51,97520.0,19.8372,19.9578,19.8279,19.9578,97520.0
2021-03-22 13:20:00,21.51,21.53,21.45,21.52,126298.0,19.9578,19.9763,19.9021,19.9671,126298.0
2021-03-22 13:30:00,21.52,21.53,21.44,21.46,86161.0,19.9671,19.9763,19.8928,19.9114,86161.0
2021-03-22 13:40:00,21.46,21.49,21.43,21.44,100633.0,19.9114,19.9392,19.8836,19.8928,100633.0
2021-03-22 13:50:00,21.45,21.55,21.42,21.55,123663.0,19.9021,19.9949,19.8743,19.9949,123663.0
2021-03-22 14:00:00,21.55,21.67,21.52,21.66,218625.0,19.9949,20.1062,19.9671,20.097,218625.0
2021-03-22 14:10:00,21.65,21.65,21.52,21.53,106074.0,20.0877,20.0877,19.9671,19.9763,106074.0
2021-03-22 14:20:00,21.53,21.55,21.49,21.51,123728.0,19.9763,19.9949,19.9392,19.9578,123728.0
2021-03-22 14:30:00,21.51,21.65,21.5,21.64,426765.0,19.9578,20.0877,19.9485,20.0784,426765.0
2021-03-22 14:40:00,21.64,21.67,21.57,21.61,129139.0,20.0784,20.1062,20.0134,20.0506,129139.0
2021-03-22 14:50:00,21.61,21.63,21.57,21.6,101199.0,20.0506,20.0691,20.0134,20.0413,101199.0
2021-03-22 15:00:00,21.6,21.69,21.59,21.68,110232.0,20.0413,20.1248,20.032,20.1155,110232.0
2021-03-22 15:10:00,21.68,21.68,21.58,21.6,163832.0,20.1155,20.1155,20.0227,20.0413,163832.0
2021-03-22 15:20:00,21.6,21.68,21.59,21.61,324385.0,20.0413,20.1155,20.032,20.0506,324385.0
2021-03-22 15:30:00,21.6,21.62,21.55,21.6,303871.0,20.0413,20.0598,19.9949,20.0413,303871.0
2021-03-22 15:40:00,21.6,21.61,21.55,21.56,268883.0,20.0413,20.0506,19.9949,20.0042,268883.0
2021-03-22 15:50:00,21.56,21.6,21.52,21.54,956266.0,20.0042,20.0413,19.9671,19.9856,956266.0
2021-03-23 09:30:00,21.0,21.18,20.78,21.16,464948.0,19.4846,19.6516,19.2805,19.633,464948.0
2021-03-23 09:40:00,21.15,21.31,21.06,21.23,194529.0,19.6238,19.7722,19.5403,19.698,194529.0
2021-03-23 09:50:00,21.23,21.36,21.17,21.36,262417.0,19.698,19.8186,19.6423,19.8186,262417.0
2021-03-23 10:00:00,21.36,21.45,21.25,21.32,208269.0,19.8186,19.9021,19.7165,19.7815,208269.0
2021-03-23 10:10:00,21.33,21.37,21.26,21.37,168128.0,19.7908,19.8279,19.7258,19.8279,168128.0
2021-03-23 10:20:00,21.37,21.4,21.26,21.27,112366.0,19.8279,19.8557,19.7258,19.7351,112366.0
2021-03-23 10:30:00,21.27,21.27,21.0,21.05,219901.0,19.7351,19.7351,19.4846,19.531,219901.0
2021-03-23 10:40:00,21.06,21.1,21.0,21.05,149034.0,19.5403,19.5774,19.4846,19.531,149034.0
2021-03-23 10:50:00,21.05,21.07,20.87,20.89,129609.0,19.531,19.5495,19.364,19.3825,129609.0
2021-03-23 11:00:00,20.89,20.97,20.82,20.92,162901.0,19.3825,19.4567,19.3176,19.4104,162901.0
2021-03-23 11:10:00,20.92,21.1,20.91,21.1,109232.0,19.4104,19.5774,19.4011,19.5774,109232.0
2021-03-23 11:20:00,21.1,21.15,21.05,21.12,131784.0,19.5774,19.6238,19.531,19.5959,131784.0
2021-03-23 11:30:00,21.13,21.14,21.02,21.05,177540.0,19.6052,19.6145,19.5031,19.531,177540.0
2021-03-23 11:40:00,21.05,21.07,20.96,21.07,124897.0,19.531,19.5495,19.4475,19.5495,124897.0
2021-03-23 11:50:00,21.07,21.08,21.0,21.07,146571.0,19.5495,19.5588,19.4846,19.5495,146571.0
2021-03-23 12:00:00,21.07,21.16,21.05,21.14,215200.0,19.5495,19.633,19.531,19.6145,215200.0
2021-03-23 12:10:00,21.14,21.25,21.06,21.22,460829.0,19.6145,19.7165,19.5403,19.6887,460829.0
2021-03-23 12:20:00,21.21,21.27,21.21,21.26,248888.0,19.6794,19.7351,19.6794,19.7258,248888.0
2021-03-23 12:30:00,21.26,21.31,21.21,21.29,157572.0,19.7258,19.7722,19.6794,19.7537,157572.0
2021-03-23 12:40:00,21.29,21.38,21.27,21.36,239284.0,19.7537,19.8372,19.7351,19.8186,239284.0
2021-03-23 12:50:00,21.36,21.4,21.3,21.31,151658.0,19.8186,19.8557,19.7629,19.7722,151658.0
2021-03-23 13:00:00,21.32,21.35,21.25,21.25,93600.0,19.7815,19.8093,19.7165,19.7165,93600.0
2021-03-23 13:10:00,21.25,21.31,21.21,21.29,121383.0,19.7165,19.7722,19.6794,19.7537,121383.0
2021-03-23 13:20:00,21.28,21.28,21.22,21.27,107021.0,19.7444,19.7444,19.6887,19.7351,107021.0
2021-03-23 13:30:00,21.27,21.28,21.11,21.15,224117.0,19.7351,19.7444,19.5866,19.6238,224117.0
2021-03-23 13:40:00,21.14,21.15,21.04,21.08,220557.0,19.6145,19.6238,19.5217,19.5588,220557.0
2021-03-23 13:50:00,21.08,21.1,21.04,21.09,253781.0,19.5588,19.5774,19.5217,19.5681,253781.0
2021-03-23 14:00:00,21.09,21.09,20.94,20.97,238465.0,19.5681,19.5681,19.4289,19.4567,238465.0
2021-03-23 14:10:00,20.98,20.98,20.82,20.82,178503.0,19.466,19.466,19.3176,19.3176,178503.0
2021-03-23 14:20:00,20.83,20.91,20.77,20.78,223538.0,19.3269,19.4011,19.2712,19.2805,223538.0
2021-03-23 14:30:00,20.79,20.8,20.64,20.67,273765.0,19.2897,19.299,19.1506,19.1784,273765.0
2021-03-23 14:40:00,20.67,20.69,20.57,20.66,284735.0,19.1784,19.197,19.0856,19.1691,284735.0
2021-03-23 14:50:00,20.66,20.71,20.6,20.63,269458.0,19.1691,19.2155,19.1134,19.1413,269458.0
2021-03-23 15:00:00,20.63,20.84,20.62,20.76,201792.0,19.1413,19.3361,19.132,19.2619,201792.0
2021-03-23 15:10:00,20.77,20.84,20.74,20.79,181533.0,19.2712,19.3361,19.2433,19.2897,181533.0
2021-03-23 15:20:00,20.79,20.79,20.66,20.72,285850.0,19.2897,19.2897,19.1691,19.2248,285850.0
2021-03-23 15:30:00,20.71,20.72,20.6,20.63,347028.0,19.2155,19.2248,19.1134,19.1413,347028.0
2021-03-23 15:40:00,20.62,20.86,20.62,20.79,441097.0,19.132,19.3547,19.132,19.2897,441097.0
2021-03-23 15:50:00,20.79,20.88,20.75,20.81,892627.0,19.2897,19.3732,19.2526,19.3083,892627.0
2021-03-24 09:30:00,21.29,21.61,21.27,21.57,581270.0,19.7537,20.0506,19.7351,20.0134,581270.0
2021-03-24 09:40:00,21.56,21.64,21.45,21.61,274489.0,20.0042,20.0784,19.9021,20.0506,274489.0
2021-03-24 09:50:00,21.62,21.7,21.3,21.36,401405.0,20.0598,20.1341,19.7629,19.8186,401405.0
2021-03-24 10:00:00,21.37,21.54,21.36,21.48,140904.0,19.8279,19.9856,19.8186,19.9299,140904.0
2021-03-24 10:10:00,21.46,21.59,21.45,21.53,192499.0,19.9114,20.032,19.9021,19.9763,192499.0
2021-03-24 10:20:00,21.52,21.66,21.51,21.57,162582.0,19.9671,20.097,19.9578,20.0134,162582.0
2021-03-24 10:30:00,21.57,21.58,21.31,21.4,176763.0,20.0134,20.0227,19.7722,19.8557,176763.0
2021-03-24 10:40:00,21.41,21.62,21.39,21.59,189459.0,19.865,20.0598,19.8464,20.032,189459.0
2021-03-24 10:50:00,21.59,21.7,21.55,21.58,133969.0,20.032,20.1341,19.9949,20.0227,133969.0
2021-03-24 11:00:00,21.58,21.61,21.48,21.52,110561.0,20.0227,20.0506,19.9299,19.9671,110561.0
2021-03-24 11:10:00,21.52,21.58,21.42,21.45,158520.0,19.9671,20.0227,19.8743,19.9021,158520.0
2021-03-24 11:20:00,21.45,21.62,21.45,21.51,125232.0,19.9021,20.0598,19.9021,19.9578,125232.0
2021-03-24 11:30:00,21.51,21.61,21.48,21.56,89453.0,19.9578,20.0506,19.9299,20.0042,89453.0
2021-03-24 11:40:00,21.56,21.58,21.44,21.46,82494.0,20.0042,20.0227,19.8928,19.9114,82494.0
2021-03-24 11:50:00,21.47,21.53,21.42,21.49,98063.0,19.9207,19.9763,19.8743,19.9392,98063.0
2021-03-24 12:00:00,21.51,21.64,21.46,21.63,140042.0,19.9578,20.0784,19.9114,20.0691,140042.0
2021-03-24 12:10:00,21.64,21.66,21.59,21.62,109819.0,20.0784,20.097,20.032,20.0598,109819.0
2021-03-24 12:20:00,21.63,21.71,21.56,21.59,148753.0,20.0691,20.1433,20.0042,20.032,148753.0
2021-03-24 12:30:00,21.6,21.66,21.52,21.63,119825.0,20.0413,20.097,19.9671,20.0691,119825.0
2021-03-24 12:40:00,21.64,21.67,21.6,21.6,89905.0,20.0784,20.1062,20.0413,20.0413,89905.0
2021-03-24 12:50:00,21.6,21.66,21.55,21.65,105029.0,20.0413,20.097,19.9949,20.0877,105029.0
2021-03-24 13:00:00,21.66,21.67,21.53,21.57,152269.0,20.097,20.1062,19.9763,20.0134,152269.0
2021-03-24 13:10:00,21.57,21.58,21.44,21.46,99873.0,20.0134,20.0227,19.8928,19.9114,99873.0
2021-03-24 13:20:00,21.46,21.58,21.46,21.52,81173.0,19.9114,20.0227,19.9114,19.9671,81173.0
2021-03-24 13:30:00,21.53,21.67,21.52,21.63,80479.0,19.9763,20.1062,19.9671,20.0691,80479.0
2021-03-24 13:40:00,21.63,21.65,21.49,21.62,164694.0,20.0691,20.0877,19.9392,20.0598,164694.0
2021-03-24 13:50:00,21.62,21.65,21.58,21.63,86782.0,20.0598,20.0877,20.0227,20.0691,86782.0
2021-03-24 14:00:00,21.63,21.73,21.62,21.71,259809.0,20.0691,20.1619,20.0598,20.1433,259809.0
2021-03-24 14:10:00,21.71,21.72,21.55,21.62,182515.0,20.1433,20.1526,19.9949,20.0598,182515.0
2021-03-24 14:20:00,21.62,21.68,21.53,21.54,158711.0,20.0598,20.1155,19.9763,19.9856,158711.0
2021-03-24 14:30:00,21.53,21.53,21.42,21.43,195444.0,19.9763,19.9763,19.8743,19.8836,195444.0
2021-03-24 14:40:00,21.43,21.48,21.33,21.46,295500.0,19.8836,19.9299,19.7908,19.9114,295500.0
2021-03-24 14:50:00,21.46,21.47,21.26,21.34,255493.0,19.9114,19.9207,19.7258,19.8,255493.0
2021-03-24 15:00:00,21.34,21.42,21.32,21.37,170189.0,19.8,19.8743,19.7815,19.8279,170189.0
2021-03-24 15:10:00,21.37,21.51,21.35,21.48,158906.0,19.8279,19.9578,19.8093,19.9299,158906.0
2021-03-24 15:20:00,21.48,21.49,21.27,21.32,258314.0,19.9299,19.9392,19.7351,19.7815,258314.0
2021-03-24 15:30:00,21.32,21.33,21.15,21.22,268082.0,19.7815,19.7908,19.6238,19.6887,268082.0
2021-03-24 15:40:00,21.22,21.33,21.21,21.29,297248.0,19.6887,19.7908,19.6794,19.7537,297248.0
2021-03-24 15:50:00,21.29,21.32,21.24,21.29,855590.0,19.7537,19.7815,19.7073,19.7537,855590.0
2021-03-25 09:30:00,20.71,20.82,20.48,20.52,492762.0,19.2155,19.3176,19.0021,19.0392,492762.0
2021-03-25 09:40:00,20.51,20.63,20.46,20.56,322532.0,19.0299,19.1413,18.9836,19.0763,322532.0
2021-03-25 09:50:00,20.56,20.57,20.2,20.31,509725.0,19.0763,19.0856,18.7423,18.8444,509725.0
2021-03-25 10:00:00,20.32,20.65,20.25,20.63,275480.0,18.8537,19.1598,18.7887,19.1413,275480.0
2021-03-25 10:10:00,20.62,20.67,20.46,20.51,214820.0,19.132,19.1784,18.9836,19.0299,214820.0
2021-03-25 10:20:00,20.51,20.7,20.44,20.55,199870.0,19.0299,19.2062,18.965,19.0671,199870.0
2021-03-25 10:30:00,20.56,20.65,20.44,20.51,201350.0,19.0763,19.1598,18.965,19.0299,201350.0
2021-03-25 10:40:00,20.51,20.51,20.22,20.25,198522.0,19.0299,19.0299,18.7609,18.7887,198522.0
2021-03-25 10:50:00,20.24,20.27,20.12,20.24,198600.0,18.7794,18.8073,18.6681,18.7794,198600.0
2021-03-25 11:00:00,20.23,20.23,20.03,20.08,202218.0,18.7701,18.7701,18.5846,18.631,202218.0
2021-03-25 11:10:00,20.07,20.49,20.05,20.49,306478.0,18.6217,19.0114,18.6031,19.0114,306478.0
2021-03-25 11:20:00,20.48,20.51,20.42,20.51,201675.0,19.0021,19.0299,18.9464,19.0299,201675.0
2021-03-25 11:30:00,20.52,20.67,20.49,20.67,238809.0,19.0392,19.1784,19.0114,19.1784,238809.0
2021-03-25 11:40:00,20.66,20.74,20.59,20.71,183306.0,19.1691,19.2433,19.1042,19.2155,183306.0
2021-03-25 11:50:00,20.7,20.83,20.67,20.83,216817.0,19.2062,19.3269,19.1784,19.3269,216817.0
2021-03-25 12:00:00,20.82,20.89,20.8,20.84,231302.0,19.3176,19.3825,19.299,19.3361,231302.0
2021-03-25 12:10:00,20.85,20.91,20.81,20.89,143542.0,19.3454,19.4011,19.3083,19.3825,143542.0
2021-03-25 12:20:00,20.88,20.88,20.79,20.85,165237.0,19.3732,19.3732,19.2897,19.3454,165237.0
2021-03-25 12:30:00,20.85,21.0,20.8,20.95,201615.0,19.3454,19.4846,19.299,19.4382,201615.0
2021-03-25 12:40:00,20.94,21.05,20.91,21.01,187340.0,19.4289,19.531,19.4011,19.4939,187340.0
2021-03-25 12:50:00,21.01,21.04,20.86,20.88,201134.0,19.4939,19.5217,19.3547,19.3732,201134.0
2021-03-25 13:00:00,20.88,20.98,20.78,20.93,268326.0,19.3732,19.466,19.2805,19.4196,268326.0
2021-03-25 13:10:00,20.93,20.98,20.89,20.95,147619.0,19.4196,19.466,19.3825,19.4382,147619.0
2021-03-25 13:20:00,20.95,20.98,20.74,20.76,208492.0,19.4382,19.466,19.2433,19.2619,208492.0
2021-03-25 13:30:00,20.77,20.82,20.65,20.73,185275.0,19.2712,19.3176,19.1598,19.2341,185275.0
2021-03-25 13:40:00,20.74,20.84,20.67,20.73,226436.0,19.2433,19.3361,19.1784,19.2341,226436.0
2021-03-25 13:50:00,20.73,20.78,20.68,20.69,166097.0,19.2341,19.2805,19.1877,19.197,166097.0
2021-03-25 14:00:00,20.68,20.77,20.64,20.71,122894.0,19.1877,19.2712,19.1506,19.2155,122894.0
2021-03-25 14:10:00,20.71,20.87,20.67,20.87,158856.0,19.2155,19.364,19.1784,19.364,158856.0
2021-03-25 14:20:00,20.86,20.88,20.65,20.67,133226.0,19.3547,19.3732,19.1598,19.1784,133226.0
2021-03-25 14:30:00,20.67,20.87,20.67,20.84,85460.0,19.1784,19.364,19.1784,19.3361,85460.0
2021-03-25 14:40:00,20.83,21.02,20.83,20.95,323421.0,19.3269,19.5031,19.3269,19.4382,323421.0
2021-03-25 14:50:00,20.95,20.98,20.9,20.95,113669.0,19.4382,19.466,19.3918,19.4382,113669.0
2021-03-25 15:00:00,20.95,20.98,20.8,20.82,136014.0,19.4382,19.466,19.299,19.3176,136014.0
2021-03-25 15:10:00,20.82,21.07,20.81,21.07,160345.0,19.3176,19.5495,19.3083,19.5495,160345.0
2021-03-25 15:20:00,21.06,21.1,21.02,21.1,142662.0,19.5403,19.5774,19.5031,19.5774,142662.0
2021-03-25 15:30:00,21.09,21.17,21.03,21.14,237080.0,19.5681,19.6423,19.5124,19.6145,237080.0
2021-03-25 15:40:00,21.14,21.22,21.13,21.19,316269.0,19.6145,19.6887,19.6052,19.6609,316269.0
2021-03-25 15:50:00,21.19,21.26,21.12,21.2,978590.0,19.6609,19.7258,19.5959,19.6702,978590.0
2021-03-26 09:30:00,21.71,21.81,21.23,21.35,493043.0,20.1433,20.2361,19.698,19.8093,493043.0
2021-03-26 09:40:00,21.35,21.47,21.25,21.3,364652.0,19.8093,19.9207,19.7165,19.7629,364652.0
2021-03-26 09:50:00,21.29,21.41,21.27,21.33,227223.0,19.7537,19.865,19.7351,19.7908,227223.0
2021-03-26 10:00:00,21.32,21.44,21.24,21.32,201380.0,19.7815,19.8928,19.7073,19.7815,201380.0
2021-03-26 10:10:00,21.32,21.53,21.29,21.4,277803.0,19.7815,19.9763,19.7537,19.8557,277803.0
2021-03-26 10:20:00,21.43,21.6,21.4,21.57,178923.0,19.8836,20.0413,19.8557,20.0134,178923.0
2021-03-26 10:30:00,21.57,21.68,21.56,21.57,172471.0,20.0134,20.1155,20.0042,20.0134,172471.0
2021-03-26 10:40:00,21.58,21.62,21.42,21.42,148066.0,20.0227,20.0598,19.8743,19.8743,148066.0
2021-03-26 10:50:00,21.41,21.49,21.37,21.42,193359.0,19.865,19.9392,19.8279,19.8743,193359.0
2021-03-26 11:00:00,21.42,21.51,21.38,21.38,150467.0,19.8743,19.9578,19.8372,19.8372,150467.0
2021-03-26 11:10:00,21.38,21.38,21.26,21.29,143394.0,19.8372,19.8372,19.7258,19.7537,143394.0
2021-03-26 11:20:00,21.3,21.45,21.29,21.45,176479.0,19.7629,19.9021,19.7537,19.9021,176479.0
2021-03-26 11:30:00,21.45,21.54,21.44,21.51,139891.0,19.9021,19.9856,19.8928,19.9578,139891.0
2021-03-26 11:40:00,21.51,21.52,21.42,21.45,106210.0,19.9578,19.9671,19.8743,19.9021,106210.0
2021-03-26 11:50:00,21.45,21.49,21.38,21.47,143295.0,19.9021,19.9392,19.8372,19.9207,143295.0
2021-03-26 12:00:00,21.47,21.51,21.4,21.46,108601.0,19.9207,19.9578,19.8557,19.9114,108601.0
2021-03-26 12:10:00,21.46,21.57,21.45,21.53,111643.0,19.9114,20.0134,19.9021,19.9763,111643.0
2021-03-26 12:20:00,21.54,21.59,21.53,21.59,123814.0,19.9856,20.032,19.9763,20.032,123814.0
2021-03-26 12:30:00,21.59,21.62,21.54,21.6,128274.0,20.032,20.0598,19.9856,20.0413,128274.0
2021-03-26 12:40:00,21.6,21.68,21.58,21.63,133691.0,20.0413,20.1155,20.0227,20.0691,133691.0
2021-03-26 12:50:00,21.63,21.71,21.53,21.55,128902.0,20.0691,20.1433,19.9763,19.9949,128902.0
2021-03-26 13:00:00,21.55,21.63,21.55,21.62,81380.0,19.9949,20.0691,19.9949,20.0598,81380.0
2021-03-26 13:10:00,21.62,21.63,21.54,21.57,89820.0,20.0598,20.0691,19.9856,20.0134,89820.0
2021-03-26 13:20:00,21.57,21.58,21.46,21.47,117181.0,20.0134,20.0227,19.9114,19.9207,117181.0
2021-03-26 13:30:00,21.48,21.57,21.46,21.5,153198.0,19.9299,20.0134,19.9114,19.9485,153198.0
2021-03-26 13:40:00,21.5,21.55,21.46,21.47,99919.0,19.9485,19.9949,19.9114,19.9207,99919.0
2021-03-26 13:50:00,21.46,21.52,21.43,21.48,137118.0,19.9114,19.9671,19.8836,19.9299,137118.0
2021-03-26 14:00:00,21.48,21.57,21.4,21.43,181425.0,19.9299,20.0134,19.8557,19.8836,181425.0
2021-03-26 14:10:00,21.42,21.45,21.34,21.37,153887.0,19.8743,19.9021,19.8,19.8279,153887.0
2021-03-26 14:20:00,21.36,21.53,21.35,21.46,134102.0,19.8186,19.9763,19.8093,19.9114,134102.0
2021-03-26 14:30:00,21.46,21.59,21.45,21.49,156660.0,19.9114,20.032,19.9021,19.9392,156660.0
2021-03-26 14:40:00,21.49,21.52,21.32,21.33,141113.0,19.9392,19.9671,19.7815,19.7908,141113.0
2021-03-26 14:50:00,21.33,21.54,21.32,21.53,149327.0,19.7908,19.9856,19.7815,19.9763,149327.0
2021-03-26 15:00:00,21.52,21.61,21.49,21.53,141459.0,19.9671,20.0506,19.9392,19.9763,141459.0
2021-03-26 15:10:00,21.53,21.6,21.52,21.59,247373.0,19.9763,20.0413,19.9671,20.032,247373.0
2021-03-26 15:20:00,21.59,21.61,21.49,21.52,251920.0,20.032,20.0506,19.9392,19.9671,251920.0
2021-03-26 15:30:00,21.52,21.62,21.51,21.56,351150.0,19.9671,20.0598,19.9578,20.0042,351150.0
2021-03-26 15:40:00,21.56,21.69,21.54,21.69,325037.0,20.0042,20.1248,19.9856,20.1248,325037.0
2021-03-26 15:50:00,21.68,21.81,21.65,21.8,923544.0,20.1155,20.2361,20.0877,20.2269,923544.0
2021-03-29 09:30:00,21.55,21.58,21.21,21.27,417913.0,19.9949,20.0227,19.6794,19.7351,417913.0
2021-03-29 09:40:00,21.26,21.34,21.19,21.22,263550.0,19.7258,19.8,19.6609,19.6887,263550.0
2021-03-29 09:50:00,21.22,21.58,21.2,21.52,209013.0,19.6887,20.0227,19.6702,19.9671,209013.0
2021-03-29 10:00:00,21.5,21.58,21.44,21.46,163695.0,19.9485,20.0227,19.8928,19.9114,163695.0
2021-03-29 10:10:00,21.45,21.54,21.33,21.36,121440.0,19.9021,19.9856,19.7908,19.8186,121440.0
2021-03-29 10:20:00,21.36,21.36,21.21,21.26,126760.0,19.8186,19.8186,19.6794,19.7258,126760.0
2021-03-29 10:30:00,21.25,21.35,21.19,21.28,222589.0,19.7165,19.8093,19.6609,19.7444,222589.0
2021-03-29 10:40:00,21.27,21.29,21.12,21.14,106948.0,19.7351,19.7537,19.5959,19.6145,106948.0
2021-03-29 10:50:00,21.14,21.17,21.02,21.03,84118.0,19.6145,19.6423,19.5031,19.5124,84118.0
2021-03-29 11:00:00,21.03,21.07,20.99,21.03,102764.0,19.5124,19.5495,19.4753,19.5124,102764.0
2021-03-29 11:10:00,21.04,21.05,20.88,20.92,140852.0,19.5217,19.531,19.3732,19.4104,140852.0
2021-03-29 11:20:00,20.93,21.07,20.93,21.03,116253.0,19.4196,19.5495,19.4196,19.5124,116253.0
2021-03-29 11:30:00,21.04,21.23,21.02,21.19,135200.0,19.5217,19.698,19.5031,19.6609,135200.0
2021-03-29 11:40:00,21.19,21.3,21.19,21.24,103066.0,19.6609,19.7629,19.6609,19.7073,103066.0
2021-03-29 11:50:00,21.23,21.27,21.19,21.25,60662.0,19.698,19.7351,19.6609,19.7165,60662.0
2021-03-29 12:00:00,21.25,21.29,21.12,21.13,125237.0,19.7165,19.7537,19.5959,19.6052,125237.0
2021-03-29 12:10:00,21.13,21.16,20.98,20.99,118364.0,19.6052,19.633,19.466,19.4753,118364.0
2021-03-29 12:20:00,21.0,21.14,20.96,21.14,85966.0,19.4846,19.6145,19.4475,19.6145,85966.0
2021-03-29 12:30:00,21.14,21.26,21.12,21.25,100131.0,19.6145,19.7258,19.5959,19.7165,100131.0
2021-03-29 12:40:00,21.24,21.25,21.13,21.14,62566.0,19.7073,19.7165,19.6052,19.6145,62566.0
2021-03-29 12:50:00,21.14,21.2,21.11,21.17,45493.0,19.6145,19.6702,19.5866,19.6423,45493.0
2021-03-29 13:00:00,21.17,21.25,21.14,21.23,73650.0,19.6423,19.7165,19.6145,19.698,73650.0
2021-03-29 13:10:00,21.21,21.22,21.11,21.15,92926.0,19.6794,19.6887,19.5866,19.6238,92926.0
2021-03-29 13:20:00,21.15,21.16,21.05,21.07,77374.0,19.6238,19.633,19.531,19.5495,77374.0
2021-03-29 13:30:00,21.07,21.18,21.06,21.11,63897.0,19.5495,19.6516,19.5403,19.5866,63897.0
2021-03-29 13:40:00,21.12,21.12,20.98,21.02,89877.0,19.5959,19.5959,19.466,19.5031,89877.0
2021-03-29 13:50:00,21.02,21.08,21.01,21.05,75318.0,19.5031,19.5588,19.4939,19.531,75318.0
2021-03-29 14:00:00,21.04,21.21,21.02,21.21,112288.0,19.5217,19.6794,19.5031,19.6794,112288.0
2021-03-29 14:10:00,21.21,21.24,21.14,21.17,75303.0,19.6794,19.7073,19.6145,19.6423,75303.0
2021-03-29 14:20:00,21.17,21.25,21.14,21.23,80522.0,19.6423,19.7165,19.6145,19.698,80522.0
2021-03-29 14:30:00,21.23,21.24,21.09,21.13,79148.0,19.698,19.7073,19.5681,19.6052,79148.0
2021-03-29 14:40:00,21.13,21.29,21.12,21.25,147799.0,19.6052,19.7537,19.5959,19.7165,147799.0
2021-03-29 14:50:00,21.25,21.28,21.2,21.27,69955.0,19.7165,19.7444,19.6702,19.7351,69955.0
2021-03-29 15:00:00,21.27,21.35,21.25,21.32,90968.0,19.7351,19.8093,19.7165,19.7815,90968.0
2021-03-29 15:10:00,21.31,21.43,21.3,21.39,156162.0,19.7722,19.8836,19.7629,19.8464,156162.0
2021-03-29 15:20:00,21.39,21.45,21.37,21.42,125831.0,19.8464,19.9021,19.8279,19.8743,125831.0
2021-03-29 15:30:00,21.42,21.44,21.36,21.38,195788.0,19.8743,19.8928,19.8186,19.8372,195788.0
2021-03-29 15:40:00,21.37,21.39,21.28,21.3,204152.0,19.8279,19.8464,19.7444,19.7629,204152.0
2021-03-29 15:50:00,21.29,21.32,21.21,21.24,619898.0,19.7537,19.7815,19.6794,19.7073,619898.0
2021-03-30 09:30:00,21.0,21.31,20.96,21.22,250533.0,19.4846,19.7722,19.4475,19.6887,250533.0
2021-03-30 09:40:00,21.24,21.3,21.07,21.11,167339.0,19.7073,19.7629,19.5495,19.5866,167339.0
2021-03-30 09:50:00,21.11,21.2,21.02,21.2,129934.0,19.5866,19.6702,19.5031,19.6702,129934.0
2021-03-30 10:00:00,21.19,21.33,21.19,21.32,128416.0,19.6609,19.7908,19.6609,19.7815,128416.0
2021-03-30 10:10:00,21.32,21.35,21.26,21.35,113020.0,19.7815,19.8093,19.7258,19.8093,113020.0
2021-03-30 10:20:00,21.34,21.44,21.25,21.42,173366.0,19.8,19.8928,19.7165,19.8743,173366.0
2021-03-30 10:30:00,21.43,21.49,21.33,21.48,141987.0,19.8836,19.9392,19.7908,19.9299,141987.0
2021-03-30 10:40:00,21.48,21.52,21.41,21.47,86902.0,19.9299,19.9671,19.865,19.9207,86902.0
2021-03-30 10:50:00,21.48,21.5,21.33,21.38,136060.0,19.9299,19.9485,19.7908,19.8372,136060.0
2021-03-30 11:00:00,21.38,21.6,21.36,21.6,218231.0,19.8372,20.0413,19.8186,20.0413,218231.0
2021-03-30 11:10:00,21.59,21.67,21.55,21.66,161189.0,20.032,20.1062,19.9949,20.097,161189.0
2021-03-30 11:20:00,21.66,21.67,21.53,21.56,102689.0,20.097,20.1062,19.9763,20.0042,102689.0
2021-03-30 11:30:00,21.55,21.55,21.47,21.47,118456.0,19.9949,19.9949,19.9207,19.9207,118456.0
2021-03-30 11:40:00,21.48,21.59,21.46,21.54,112495.0,19.9299,20.032,19.9114,19.9856,112495.0
2021-03-30 11:50:00,21.53,21.54,21.43,21.46,80405.0,19.9763,19.9856,19.8836,19.9114,80405.0
2021-03-30 12:00:00,21.46,21.5,21.44,21.49,89039.0,19.9114,19.9485,19.8928,19.9392,89039.0
2021-03-30 12:10:00,21.49,21.5,21.39,21.43,64784.0,19.9392,19.9485,19.8464,19.8836,64784.0
2021-03-30 12:20:00,21.44,21.51,21.41,21.51,120085.0,19.8928,19.9578,19.865,19.9578,120085.0
2021-03-30 12:30:00,21.51,21.52,21.47,21.5,93325.0,19.9578,19.9671,19.9207,19.9485,93325.0
2021-03-30 12:40:00,21.5,21.6,21.5,21.59,97669.0,19.9485,20.0413,19.9485,20.032,97669.0
2021-03-30 12:50:00,21.6,21.63,21.54,21.62,71303.0,20.0413,20.0691,19.9856,20.0598,71303.0
2021-03-30 13:00:00,21.62,21.63,21.55,21.57,107385.0,20.0598,20.0691,19.9949,20.0134,107385.0
2021-03-30 13:10:00,21.57,21.57,21.51,21.57,101298.0,20.0134,20.0134,19.9578,20.0134,101298.0
2021-03-30 13:20:00,21.57,21.63,21.55,21.58,89880.0,20.0134,20.0691,19.9949,20.0227,89880.0
2021-03-30 13:30:00,21.58,21.62,21.53,21.62,121878.0,20.0227,20.0598,19.9763,20.0598,121878.0
2021-03-30 13:40:00,21.61,21.65,21.53,21.58,122351.0,20.0506,20.0877,19.9763,20.0227,122351.0
2021-03-30 13:50:00,21.58,21.6,21.56,21.57,73238.0,20.0227,20.0413,20.0042,20.0134,73238.0
2021-03-30 14:00:00,21.57,21.63,21.52,21.62,78117.0,20.0134,20.0691,19.9671,20.0598,78117.0
2021-03-30 14:10:00,21.61,21.68,21.59,21.66,125088.0,20.0506,20.1155,20.032,20.097,125088.0
2021-03-30 14:20:00,21.66,21.67,21.59,21.65,86611.0,20.097,20.1062,20.032,20.0877,86611.0
2021-03-30 14:30:00,21.65,21.67,21.55,21.55,108296.0,20.0877,20.1062,19.9949,19.9949,108296.0
2021-03-30 14:40:00,21.55,21.57,21.5,21.53,246501.0,19.9949,20.0134,19.9485,19.9763,246501.0
2021-03-30 14:50:00,21.53,21.58,21.51,21.57,132398.0,19.9763,20.0227,19.9578,20.0134,132398.0
2021-03-30 15:00:00,21.57,21.63,21.55,21.57,124683.0,20.0134,20.0691,19.9949,20.0134,124683.0
2021-03-30 15:10:00,21.57,21.58,21.48,21.52,143450.0,20.0134,20.0227,19.9299,19.9671,143450.0
2021-03-30 15:20:00,21.52,21.58,21.49,21.57,166660.0,19.9671,20.0227,19.9392,20.0134,166660.0
2021-03-30 15:30:00,21.57,21.6,21.5,21.52,277849.0,20.0134,20.0413,19.9485,19.9671,277849.0
2021-03-30 15:40:00,21.52,21.54,21.48,21.5,242302.0,19.9671,19.9856,19.9299,19.9485,242302.0
2021-03-30 15:50:00,21.49,21.56,21.43,21.5,794089.0,19.9392,20.0042,19.8836,19.9485,794089.0
2021-03-31 09:30:00,21.58,21.78,21.52,21.76,300519.0,20.0227,20.2083,19.9671,20.1897,300519.0
2021-03-31 09:40:00,21.76,21.8,21.62,21.64,163666.0,20.1897,20.2269,20.0598,20.0784,163666.0
2021-03-31 09:50:00,21.63,21.68,21.51,21.57,225060.0,20.0691,20.1155,19.9578,20.0134,225060.0
2021-03-31 10:00:00,21.57,21.58,21.4,21.43,185375.0,20.0134,20.0227,19.8557,19.8836,185375.0
2021-03-31 10:10:00,21.43,21.5,21.38,21.4,180042.0,19.8836,19.9485,19.8372,19.8557,180042.0
2021-03-31 10:20:00,21.39,21.57,21.37,21.41,243983.0,19.8464,20.0134,19.8279,19.865,243983.0
2021-03-31 10:30:00,21.41,21.5,21.4,21.45,195754.0,19.865,19.9485,19.8557,19.9021,195754.0
2021-03-31 10:40:00,21.46,21.5,21.33,21.33,81156.0,19.9114,19.9485,19.7908,19.7908,81156.0
2021-03-31 10:50:00,21.33,21.43,21.32,21.42,103073.0,19.7908,19.8836,19.7815,19.8743,103073.0
2021-03-31 11:00:00,21.43,21.48,21.39,21.43,93436.0,19.8836,19.9299,19.8464,19.8836,93436.0
2021-03-31 11:10:00,21.43,21.5,21.42,21.47,115770.0,19.8836,19.9485,19.8743,19.9207,115770.0
2021-03-31 11:20:00,21.48,21.49,21.34,21.34,89557.0,19.9299,19.9392,19.8,19.8,89557.0
2021-03-31 11:30:00,21.34,21.35,21.28,21.32,62160.0,19.8,19.8093,19.7444,19.7815,62160.0
2021-03-31 11:40:00,21.32,21.52,21.32,21.51,100070.0,19.7815,19.9671,19.7815,19.9578,100070.0
2021-03-31 11:50:00,21.51,21.51,21.38,21.4,62112.0,19.9578,19.9578,19.8372,19.8557,62112.0
2021-03-31 12:00:00,21.4,21.42,21.36,21.42,72339.0,19.8557,19.8743,19.8186,19.8743,72339.0
2021-03-31 12:10:00,21.41,21.42,21.36,21.4,56551.0,19.865,19.8743,19.8186,19.8557,56551.0
2021-03-31 12:20:00,21.39,21.39,21.34,21.38,31707.0,19.8464,19.8464,19.8,19.8372,31707.0
2021-03-31 12:30:00,21.38,21.46,21.36,21.41,54302.0,19.8372,19.9114,19.8186,19.865,54302.0
2021-03-31 12:40:00,21.41,21.46,21.39,21.44,37439.0,19.865,19.9114,19.8464,19.8928,37439.0
2021-03-31 12:50:00,21.44,21.46,21.4,21.44,45973.0,19.8928,19.9114,19.8557,19.8928,45973.0
2021-03-31 13:00:00,21.45,21.5,21.44,21.46,68160.0,19.9021,19.9485,19.8928,19.9114,68160.0
2021-03-31 13:10:00,21.47,21.52,21.45,21.48,52047.0,19.9207,19.9671,19.9021,19.9299,52047.0
2021-03-31 13:20:00,21.48,21.53,21.45,21.46,57453.0,19.9299,19.9763,19.9021,19.9114,57453.0
2021-03-31 13:30:00,21.46,21.52,21.45,21.47,51103.0,19.9114,19.9671,19.9021,19.9207,51103.0
2021-03-31 13:40:00,21.46,21.46,21.37,21.39,91119.0,19.9114,19.9114,19.8279,19.8464,91119.0
2021-03-31 13:50:00,21.38,21.44,21.37,21.44,68135.0,19.8372,19.8928,19.8279,19.8928,68135.0
2021-03-31 14:00:00,21.44,21.46,21.37,21.38,84474.0,19.8928,19.9114,19.8279,19.8372,84474.0
2021-03-31 14:10:00,21.38,21.45,21.36,21.43,98007.0,19.8372,19.9021,19.8186,19.8836,98007.0
2021-03-31 14:20:00,21.43,21.48,21.4,21.46,110633.0,19.8836,19.9299,19.8557,19.9114,110633.0
2021-03-31 14:30:00,21.46,21.53,21.44,21.44,67272.0,19.9114,19.9763,19.8928,19.8928,67272.0
2021-03-31 14:40:00,21.44,21.5,21.41,21.44,68103.0,19.8928,19.9485,19.865,19.8928,68103.0
2021-03-31 14:50:00,21.44,21.52,21.44,21.49,104842.0,19.8928,19.9671,19.8928,19.9392,104842.0
2021-03-31 15:00:00,21.48,21.49,21.43,21.48,59813.0,19.9299,19.9392,19.8836,19.9299,59813.0
2021-03-31 15:10:00,21.48,21.53,21.45,21.52,71696.0,19.9299,19.9763,19.9021,19.9671,71696.0
2021-03-31 15:20:00,21.52,21.57,21.5,21.54,107902.0,19.9671,20.0134,19.9485,19.9856,107902.0
2021-03-31 15:30:00,21.54,21.61,21.45,21.46,241561.0,19.9856,20.0506,19.9021,19.9114,241561.0
2021-03-31 15:40:00,21.46,21.5,21.44,21.47,180870.0,19.9114,19.9485,19.8928,19.9207,180870.0
2021-03-31 15:50:00,21.48,21.57,21.43,21.46,673510.0,19.9299,20.0134,19.8836,19.9114,673510.0
2021-04-01 09:30:00,21.66,21.68,21.44,21.44,357411.0,20.097,20.1155,19.8928,19.8928,357411.0
2021-04-01 09:40:00,21.44,21.66,21.4,21.54,210915.0,19.8928,20.097,19.8557,19.9856,210915.0
2021-04-01 09:50:00,21.54,21.65,21.47,21.58,154356.0,19.9856,20.0877,19.9207,20.0227,154356.0
2021-04-01 10:00:00,21.59,21.67,21.55,21.56,152826.0,20.032,20.1062,19.9949,20.0042,152826.0
2021-04-01 10:10:00,21.57,21.69,21.5,21.63,182767.0,20.0134,20.1248,19.9485,20.0691,182767.0
2021-04-01 10:20:00,21.62,21.67,21.58,21.67,119857.0,20.0598,20.1062,20.0227,20.1062,119857.0
2021-04-01 10:30:00,21.67,21.69,21.5,21.51,138471.0,20.1062,20.1248,19.9485,19.9578,138471.0
2021-04-01 10:40:00,21.52,21.56,21.46,21.51,145610.0,19.9671,20.0042,19.9114,19.9578,145610.0
2021-04-01 10:50:00,21.51,21.52,21.41,21.45,129172.0,19.9578,19.9671,19.865,19.9021,129172.0
2021-04-01 11:00:00,21.45,21.56,21.39,21.41,154844.0,19.9021,20.0042,19.8464,19.865,154844.0
2021-04-01 11:10:00,21.41,21.43,21.34,21.37,157527.0,19.865,19.8836,19.8,19.8279,157527.0
2021-04-01 11:20:00,21.37,21.37,21.26,21.27,107123.0,19.8279,19.8279,19.7258,19.7351,107123.0
2021-04-01 11:30:00,21.26,21.43,21.25,21.43,136230.0,19.7258,19.8836,19.7165,19.8836,136230.0
2021-04-01 11:40:00,21.43,21.44,21.3,21.32,110014.0,19.8836,19.8928,19.7629,19.7815,110014.0
2021-04-01 11:50:00,21.32,21.34,21.26,21.27,89436.0,19.7815,19.8,19.7258,19.7351,89436.0
2021-04-01 12:00:00,21.27,21.39,21.27,21.38,101472.0,19.7351,19.8464,19.7351,19.8372,101472.0
2021-04-01 12:10:00,21.38,21.45,21.35,21.43,159926.0,19.8372,19.9021,19.8093,19.8836,159926.0
2021-04-01 12:20:00,21.44,21.52,21.43,21.48,127326.0,19.8928,19.9671,19.8836,19.9299,127326.0
2021-04-01 12:30:00,21.48,21.53,21.45,21.52,92381.0,19.9299,19.9763,19.9021,19.9671,92381.0
2021-04-01 12:40:00,21.53,21.61,21.51,21.6,121898.0,19.9763,20.0506,19.9578,20.0413,121898.0
2021-04-01 12:50:00,21.6,21.61,21.55,21.55,111166.0,20.0413,20.0506,19.9949,19.9949,111166.0
2021-04-01 13:00:00,21.56,21.62,21.55,21.55,141956.0,20.0042,20.0598,19.9949,19.9949,141956.0
2021-04-01 13:10:00,21.55,21.6,21.54,21.59,88246.0,19.9949,20.0413,19.9856,20.032,88246.0
2021-04-01 13:20:00,21.59,21.63,21.56,21.6,84357.0,20.032,20.0691,20.0042,20.0413,84357.0
2021-04-01 13:30:00,21.6,21.69,21.58,21.66,125234.0,20.0413,20.1248,20.0227,20.097,125234.0
2021-04-01 13:40:00,21.67,21.78,21.66,21.77,109705.0,20.1062,20.2083,20.097,20.199,109705.0
2021-04-01 13:50:00,21.78,21.8,21.74,21.79,68971.0,20.2083,20.2269,20.1712,20.2176,68971.0
2021-04-01 14:00:00,21.78,21.83,21.73,21.8,122090.0,20.2083,20.2547,20.1619,20.2269,122090.0
2021-04-01 14:10:00,21.8,21.83,21.72,21.73,82057.0,20.2269,20.2547,20.1526,20.1619,82057.0
2021-04-01 14:20:00,21.74,21.81,21.72,21.8,104765.0,20.1712,20.2361,20.1526,20.2269,104765.0
2021-04-01 14:30:00,21.8,21.87,21.77,21.85,157990.0,20.2269,20.2918,20.199,20.2732,157990.0
2021-04-01 14:40:00,21.85,21.86,21.81,21.86,208231.0,20.2732,20.2825,20.2361,20.2825,208231.0
2021-04-01 14:50:00,21.86,21.87,21.76,21.78,190677.0,20.2825,20.2918,20.1897,20.2083,190677.0
2021-04-01 15:00:00,21.78,21.81,21.77,21.8,89854.0,20.2083,20.2361,20.199,20.2269,89854.0
2021-04-01 15:10:00,21.8,21.84,21.72,21.82,161173.0,20.2269,20.264,20.1526,20.2454,161173.0
2021-04-01 15:20:00,21.82,21.86,21.79,21.81,214686.0,20.2454,20.2825,20.2176,20.2361,214686.0
2021-04-01 15:30:00,21.82,21.93,21.81,21.92,223165.0,20.2454,20.3475,20.2361,20.3382,223165.0
2021-04-01 15:40:00,21.92,21.93,21.85,21.89,228854.0,20.3382,20.3475,20.2732,20.3104,228854.0
2021-04-01 15:50:00,21.89,21.95,21.88,21.91,655698.0,20.3104,20.366,20.3011,20.3289,655698.0
2021-04-05 09:30:00,21.92,21.95,21.55,21.55,262779.0,20.3382,20.366,19.9949,19.9949,262779.0
2021-04-05 09:40:00,21.54,21.6,21.47,21.48,173274.0,19.9856,20.0413,19.9207,19.9299,173274.0
2021-04-05 09:50:00,21.48,21.54,21.39,21.44,157934.0,19.9299,19.9856,19.8464,19.8928,157934.0
2021-04-05 10:00:00,21.44,21.45,21.29,21.3,146683.0,19.8928,19.9021,19.7537,19.7629,146683.0
2021-04-05 10:10:00,21.3,21.34,21.21,21.32,211928.0,19.7629,19.8,19.6794,19.7815,211928.0
2021-04-05 10:20:00,21.32,21.4,21.26,21.29,181911.0,19.7815,19.8557,19.7258,19.7537,181911.0
2021-04-05 10:30:00,21.3,21.43,21.29,21.36,212751.0,19.7629,19.8836,19.7537,19.8186,212751.0
2021-04-05 10:40:00,21.36,21.46,21.35,21.4,92697.0,19.8186,19.9114,19.8093,19.8557,92697.0
2021-04-05 10:50:00,21.39,21.48,21.36,21.36,167723.0,19.8464,19.9299,19.8186,19.8186,167723.0
2021-04-05 11:00:00,21.36,21.45,21.34,21.42,68783.0,19.8186,19.9021,19.8,19.8743,68783.0
2021-04-05 11:10:00,21.42,21.46,21.36,21.38,69529.0,19.8743,19.9114,19.8186,19.8372,69529.0
2021-04-05 11:20:00,21.37,21.44,21.35,21.44,82609.0,19.8279,19.8928,19.8093,19.8928,82609.0
2021-04-05 11:30:00,21.42,21.47,21.41,21.45,56530.0,19.8743,19.9207,19.865,19.9021,56530.0
2021-04-05 11:40:00,21.44,21.45,21.4,21.43,78870.0,19.8928,19.9021,19.8557,19.8836,78870.0
2021-04-05 11:50:00,21.43,21.44,21.35,21.41,71515.0,19.8836,19.8928,19.8093,19.865,71515.0
2021-04-05 12:00:00,21.4,21.44,21.36,21.41,79179.0,19.8557,19.8928,19.8186,19.865,79179.0
2021-04-05 12:10:00,21.41,21.48,21.4,21.41,81909.0,19.865,19.9299,19.8557,19.865,81909.0
2021-04-05 12:20:00,21.4,21.45,21.35,21.37,79354.0,19.8557,19.9021,19.8093,19.8279,79354.0
2021-04-05 12:30:00,21.38,21.39,21.23,21.26,141951.0,19.8372,19.8464,19.698,19.7258,141951.0
2021-04-05 12:40:00,21.27,21.29,21.25,21.26,83331.0,19.7351,19.7537,19.7165,19.7258,83331.0
2021-04-05 12:50:00,21.25,21.25,21.13,21.14,142026.0,19.7165,19.7165,19.6052,19.6145,142026.0
2021-04-05 13:00:00,21.14,21.19,21.12,21.19,74762.0,19.6145,19.6609,19.5959,19.6609,74762.0
2021-04-05 13:10:00,21.19,21.2,21.11,21.16,106883.0,19.6609,19.6702,19.5866,19.633,106883.0
2021-04-05 13:20:00,21.16,21.22,21.14,21.19,62671.0,19.633,19.6887,19.6145,19.6609,62671.0
2021-04-05 13:30:00,21.18,21.29,21.18,21.27,62749.0,19.6516,19.7537,19.6516,19.7351,62749.0
2021-04-05 13:40:00,21.28,21.35,21.24,21.32,103558.0,19.7444,19.8093,19.7073,19.7815,103558.0
2021-04-05 13:50:00,21.32,21.33,21.25,21.3,77401.0,19.7815,19.7908,19.7165,19.7629,77401.0
2021-04-05 14:00:00,21.3,21.31,21.23,21.24,97598.0,19.7629,19.7722,19.698,19.7073,97598.0
2021-04-05 14:10:00,21.24,21.3,21.24,21.27,67528.0,19.7073,19.7629,19.7073,19.7351,67528.0
2021-04-05 14:20:00,21.28,21.3,21.25,21.28,58809.0,19.7444,19.7629,19.7165,19.7444,58809.0
2021-04-05 14:30:00,21.28,21.31,21.24,21.3,128280.0,19.7444,19.7722,19.7073,19.7629,128280.0
2021-04-05 14:40:00,21.29,21.31,21.25,21.31,105102.0,19.7537,19.7722,19.7165,19.7722,105102.0
2021-04-05 14:50:00,21.3,21.34,21.21,21.22,100624.0,19.7629,19.8,19.6794,19.6887,100624.0
2021-04-05 15:00:00,21.23,21.34,21.22,21.34,55090.0,19.698,19.8,19.6887,19.8,55090.0
2021-04-05 15:10:00,21.34,21.38,21.3,21.38,116079.0,19.8,19.8372,19.7629,19.8372,116079.0
2021-04-05 15:20:00,21.38,21.4,21.32,21.32,153132.0,19.8372,19.8557,19.7815,19.7815,153132.0
2021-04-05 15:30:00,21.32,21.38,21.3,21.37,273336.0,19.7815,19.8372,19.7629,19.8279,273336.0
2021-04-05 15:40:00,21.37,21.4,21.29,21.35,363362.0,19.8279,19.8557,19.7537,19.8093,363362.0
2021-04-05 15:50:00,21.35,21.39,21.32,21.33,707862.0,19.8093,19.8464,19.7815,19.7908,707862.0
2021-04-06 09:30:00,21.48,21.86,21.45,21.82,510760.0,19.9299,20.2825,19.9021,20.2454,510760.0
2021-04-06 09:40:00,21.81,21.98,21.81,21.95,194630.0,20.2361,20.3939,20.2361,20.366,194630.0
2021-04-06 09:50:00,21.96,21.99,21.88,21.95,182332.0,20.3753,20.4031,20.3011,20.366,182332.0
2021-04-06 10:00:00,21.95,22.0,21.85,21.87,259814.0,20.366,20.4124,20.2732,20.2918,259814.0
2021-04-06 10:10:00,21.86,21.95,21.84,21.93,225549.0,20.2825,20.366,20.264,20.3475,225549.0
2021-04-06 10:20:00,21.92,21.94,21.83,21.85,124194.0,20.3382,20.3567,20.2547,20.2732,124194.0
2021-04-06 10:30:00,21.85,21.97,21.77,21.95,223298.0,20.2732,20.3846,20.199,20.366,223298.0
2021-04-06 10:40:00,21.95,21.99,21.85,21.85,148732.0,20.366,20.4031,20.2732,20.2732,148732.0
2021-04-06 10:50:00,21.85,21.86,21.75,21.76,217852.0,20.2732,20.2825,20.1805,20.1897,217852.0
2021-04-06 11:00:00,21.76,21.76,21.65,21.71,150679.0,20.1897,20.1897,20.0877,20.1433,150679.0
2021-04-06 11:10:00,21.71,21.72,21.6,21.64,132637.0,20.1433,20.1526,20.0413,20.0784,132637.0
2021-04-06 11:20:00,21.64,21.67,21.57,21.6,102058.0,20.0784,20.1062,20.0134,20.0413,102058.0
2021-04-06 11:30:00,21.6,21.61,21.56,21.57,97674.0,20.0413,20.0506,20.0042,20.0134,97674.0
2021-04-06 11:40:00,21.57,21.62,21.5,21.61,123403.0,20.0134,20.0598,19.9485,20.0506,123403.0
2021-04-06 11:50:00,21.62,21.62,21.54,21.55,68117.0,20.0598,20.0598,19.9856,19.9949,68117.0
2021-04-06 12:00:00,21.55,21.6,21.53,21.54,67709.0,19.9949,20.0413,19.9763,19.9856,67709.0
2021-04-06 12:10:00,21.53,21.54,21.45,21.46,187933.0,19.9763,19.9856,19.9021,19.9114,187933.0
2021-04-06 12:20:00,21.47,21.55,21.46,21.54,113460.0,19.9207,19.9949,19.9114,19.9856,113460.0
2021-04-06 12:30:00,21.54,21.54,21.43,21.47,108217.0,19.9856,19.9856,19.8836,19.9207,108217.0
2021-04-06 12:40:00,21.47,21.47,21.41,21.44,82327.0,19.9207,19.9207,19.865,19.8928,82327.0
2021-04-06 12:50:00,21.44,21.5,21.43,21.48,68734.0,19.8928,19.9485,19.8836,19.9299,68734.0
2021-04-06 13:00:00,21.48,21.52,21.43,21.44,94218.0,19.9299,19.9671,19.8836,19.8928,94218.0
2021-04-06 13:10:00,21.43,21.44,21.39,21.44,103323.0,19.8836,19.8928,19.8464,19.8928,103323.0
2021-04-06 13:20:00,21.44,21.44,21.34,21.35,94323.0,19.8928,19.8928,19.8,19.8093,94323.0
2021-04-06 13:30:00,21.35,21.4,21.34,21.39,110374.0,19.8093,19.8557,19.8,19.8464,110374.0
2021-04-06 13:40:00,21.4,21.41,21.35,21.36,95696.0,19.8557,19.865,19.8093,19.8186,95696.0
2021-04-06 13:50:00,21.35,21.43,21.34,21.39,89750.0,19.8093,19.8836,19.8,19.8464,89750.0
2021-04-06 14:00:00,21.41,21.45,21.38,21.41,62631.0,19.865,19.9021,19.8372,19.865,62631.0
2021-04-06 14:10:00,21.41,21.43,21.36,21.36,53260.0,19.865,19.8836,19.8186,19.8186,53260.0
2021-04-06 14:20:00,21.37,21.37,21.31,21.35,103439.0,19.8279,19.8279,19.7722,19.8093,103439.0
2021-04-06 14:30:00,21.34,21.37,21.27,21.28,190581.0,19.8,19.8279,19.7351,19.7444,190581.0
2021-04-06 14:40:00,21.27,21.34,21.26,21.34,97737.0,19.7351,19.8,19.7258,19.8,97737.0
2021-04-06 14:50:00,21.34,21.34,21.28,21.31,71740.0,19.8,19.8,19.7444,19.7722,71740.0
2021-04-06 15:00:00,21.3,21.32,21.27,21.29,70563.0,19.7629,19.7815,19.7351,19.7537,70563.0
2021-04-06 15:10:00,21.28,21.4,21.28,21.38,225838.0,19.7444,19.8557,19.7444,19.8372,225838.0
2021-04-06 15:20:00,21.37,21.38,21.33,21.34,112233.0,19.8279,19.8372,19.7908,19.8,112233.0
2021-04-06 15:30:00,21.34,21.36,21.3,21.33,121316.0,19.8,19.8186,19.7629,19.7908,121316.0
2021-04-06 15:40:00,21.33,21.34,21.29,21.3,155939.0,19.7908,19.8,19.7537,19.7629,155939.0
2021-04-06 15:50:00,21.3,21.3,21.23,21.26,495446.0,19.7629,19.7629,19.698,19.7258,495446.0
2021-04-07 09:30:00,21.35,21.51,21.21,21.4,253157.0,19.8093,19.9578,19.6794,19.8557,253157.0
2021-04-07 09:40:00,21.4,21.44,21.34,21.38,120411.0,19.8557,19.8928,19.8,19.8372,120411.0
2021-04-07 09:50:00,21.39,21.52,21.34,21.51,145017.0,19.8464,19.9671,19.8,19.9578,145017.0
2021-04-07 10:00:00,21.51,21.52,21.4,21.45,123231.0,19.9578,19.9671,19.8557,19.9021,123231.0
2021-04-07 10:10:00,21.45,21.48,21.34,21.4,84675.0,19.9021,19.9299,19.8,19.8557,84675.0
2021-04-07 10:20:00,21.39,21.48,21.38,21.43,51731.0,19.8464,19.9299,19.8372,19.8836,51731.0
2021-04-07 10:30:00,21.42,21.5,21.4,21.42,116485.0,19.8743,19.9485,19.8557,19.8743,116485.0
2021-04-07 10:40:00,21.41,21.46,21.34,21.35,76344.0,19.865,19.9114,19.8,19.8093,76344.0
2021-04-07 10:50:00,21.36,21.37,21.3,21.32,88234.0,19.8186,19.8279,19.7629,19.7815,88234.0
2021-04-07 11:00:00,21.32,21.34,21.23,21.29,146957.0,19.7815,19.8,19.698,19.7537,146957.0
2021-04-07 11:10:00,21.29,21.32,21.23,21.23,97885.0,19.7537,19.7815,19.698,19.698,97885.0
2021-04-07 11:20:00,21.23,21.27,21.2,21.27,107501.0,19.698,19.7351,19.6702,19.7351,107501.0
2021-04-07 11:30:00,21.26,21.27,21.17,21.19,115374.0,19.7258,19.7351,19.6423,19.6609,115374.0
2021-04-07 11:40:00,21.18,21.27,21.17,21.2,106837.0,19.6516,19.7351,19.6423,19.6702,106837.0
2021-04-07 11:50:00,21.2,21.22,21.16,21.22,110810.0,19.6702,19.6887,19.633,19.6887,110810.0
2021-04-07 12:00:00,21.22,21.26,21.18,21.19,76053.0,19.6887,19.7258,19.6516,19.6609,76053.0
2021-04-07 12:10:00,21.18,21.19,21.13,21.17,113839.0,19.6516,19.6609,19.6052,19.6423,113839.0
2021-04-07 12:20:00,21.18,21.29,21.17,21.29,146292.0,19.6516,19.7537,19.6423,19.7537,146292.0
2021-04-07 12:30:00,21.28,21.39,21.26,21.39,135439.0,19.7444,19.8464,19.7258,19.8464,135439.0
2021-04-07 12:40:00,21.38,21.4,21.35,21.36,110060.0,19.8372,19.8557,19.8093,19.8186,110060.0
2021-04-07 12:50:00,21.36,21.47,21.36,21.47,133788.0,19.8186,19.9207,19.8186,19.9207,133788.0
2021-04-07 13:00:00,21.46,21.54,21.46,21.5,110897.0,19.9114,19.9856,19.9114,19.9485,110897.0
2021-04-07 13:10:00,21.51,21.52,21.49,21.5,41793.0,19.9578,19.9671,19.9392,19.9485,41793.0
2021-04-07 13:20:00,21.51,21.53,21.46,21.53,81028.0,19.9578,19.9763,19.9114,19.9763,81028.0
2021-04-07 13:30:00,21.52,21.54,21.49,21.54,66276.0,19.9671,19.9856,19.9392,19.9856,66276.0
2021-04-07 13:40:00,21.54,21.59,21.53,21.57,89941.0,19.9856,20.032,19.9763,20.0134,89941.0
2021-04-07 13:50:00,21.56,21.57,21.5,21.53,70106.0,20.0042,20.0134,19.9485,19.9763,70106.0
2021-04-07 14:00:00,21.54,21.57,21.51,21.57,71610.0,19.9856,20.0134,19.9578,20.0134,71610.0
2021-04-07 14:10:00,21.57,21.6,21.53,21.55,102666.0,20.0134,20.0413,19.9763,19.9949,102666.0
2021-04-07 14:20:00,21.54,21.58,21.51,21.52,64120.0,19.9856,20.0227,19.9578,19.9671,64120.0
2021-04-07 14:30:00,21.51,21.54,21.47,21.53,68946.0,19.9578,19.9856,19.9207,19.9763,68946.0
2021-04-07 14:40:00,21.53,21.59,21.52,21.59,67552.0,19.9763,20.032,19.9671,20.032,67552.0
2021-04-07 14:50:00,21.59,21.6,21.53,21.54,54574.0,20.032,20.0413,19.9763,19.9856,54574.0
2021-04-07 15:00:00,21.54,21.56,21.51,21.55,68884.0,19.9856,20.0042,19.9578,19.9949,68884.0
2021-04-07 15:10:00,21.56,21.57,21.49,21.51,89530.0,20.0042,20.0134,19.9392,19.9578,89530.0
2021-04-07 15:20:00,21.51,21.54,21.45,21.46,89404.0,19.9578,19.9856,19.9021,19.9114,89404.0
2021-04-07 15:30:00,21.46,21.48,21.42,21.45,170921.0,19.9114,19.9299,19.8743,19.9021,170921.0
2021-04-07 15:40:00,21.45,21.47,21.4,21.44,169434.0,19.9021,19.9207,19.8557,19.8928,169434.0
2021-04-07 15:50:00,21.44,21.48,21.41,21.41,612871.0,19.8928,19.9299,19.865,19.865,612871.0
2021-04-08 09:30:00,21.14,21.24,20.81,20.86,375869.0,19.6145,19.7073,19.3083,19.3547,375869.0
2021-04-08 09:40:00,20.86,20.89,20.67,20.73,427342.0,19.3547,19.3825,19.1784,19.2341,427342.0
2021-04-08 09:50:00,20.72,20.9,20.68,20.88,170062.0,19.2248,19.3918,19.1877,19.3732,170062.0
2021-04-08 10:00:00,20.88,20.93,20.78,20.89,151618.0,19.3732,19.4196,19.2805,19.3825,151618.0
2021-04-08 10:10:00,20.89,20.93,20.81,20.91,114294.0,19.3825,19.4196,19.3083,19.4011,114294.0
2021-04-08 10:20:00,20.92,20.97,20.86,20.89,109486.0,19.4104,19.4567,19.3547,19.3825,109486.0
2021-04-08 10:30:00,20.88,20.91,20.82,20.9,122110.0,19.3732,19.4011,19.3176,19.3918,122110.0
2021-04-08 10:40:00,20.89,21.01,20.89,20.95,133560.0,19.3825,19.4939,19.3825,19.4382,133560.0
2021-04-08 10:50:00,20.96,21.0,20.9,20.95,132253.0,19.4475,19.4846,19.3918,19.4382,132253.0
2021-04-08 11:00:00,20.96,21.04,20.94,21.04,256711.0,19.4475,19.5217,19.4289,19.5217,256711.0
2021-04-08 11:10:00,21.04,21.15,21.02,21.12,102491.0,19.5217,19.6238,19.5031,19.5959,102491.0
2021-04-08 11:20:00,21.12,21.14,21.02,21.02,75195.0,19.5959,19.6145,19.5031,19.5031,75195.0
2021-04-08 11:30:00,21.02,21.24,21.01,21.23,130154.0,19.5031,19.7073,19.4939,19.698,130154.0
2021-04-08 11:40:00,21.23,21.3,21.23,21.25,172707.0,19.698,19.7629,19.698,19.7165,172707.0
2021-04-08 11:50:00,21.25,21.31,21.25,21.29,113958.0,19.7165,19.7722,19.7165,19.7537,113958.0
2021-04-08 12:00:00,21.29,21.33,21.21,21.3,124810.0,19.7537,19.7908,19.6794,19.7629,124810.0
2021-04-08 12:10:00,21.3,21.37,21.29,21.37,104612.0,19.7629,19.8279,19.7537,19.8279,104612.0
2021-04-08 12:20:00,21.37,21.4,21.34,21.37,108953.0,19.8279,19.8557,19.8,19.8279,108953.0
2021-04-08 12:30:00,21.37,21.42,21.34,21.37,92764.0,19.8279,19.8743,19.8,19.8279,92764.0
2021-04-08 12:40:00,21.36,21.4,21.33,21.38,114617.0,19.8186,19.8557,19.7908,19.8372,114617.0
2021-04-08 12:50:00,21.37,21.4,21.3,21.34,89018.0,19.8279,19.8557,19.7629,19.8,89018.0
2021-04-08 13:00:00,21.34,21.38,21.32,21.37,78680.0,19.8,19.8372,19.7815,19.8279,78680.0
2021-04-08 13:10:00,21.37,21.41,21.35,21.35,84398.0,19.8279,19.865,19.8093,19.8093,84398.0
2021-04-08 13:20:00,21.35,21.38,21.33,21.38,56058.0,19.8093,19.8372,19.7908,19.8372,56058.0
2021-04-08 13:30:00,21.38,21.38,21.26,21.28,99178.0,19.8372,19.8372,19.7258,19.7444,99178.0
2021-04-08 13:40:00,21.28,21.29,21.24,21.29,66710.0,19.7444,19.7537,19.7073,19.7537,66710.0
2021-04-08 13:50:00,21.29,21.33,21.23,21.29,105423.0,19.7537,19.7908,19.698,19.7537,105423.0
2021-04-08 14:00:00,21.28,21.35,21.27,21.34,81167.0,19.7444,19.8093,19.7351,19.8,81167.0
2021-04-08 14:10:00,21.34,21.37,21.32,21.33,61158.0,19.8,19.8279,19.7815,19.7908,61158.0
2021-04-08 14:20:00,21.33,21.37,21.32,21.37,57332.0,19.7908,19.8279,19.7815,19.8279,57332.0
2021-04-08 14:30:00,21.37,21.39,21.34,21.39,94737.0,19.8279,19.8464,19.8,19.8464,94737.0
2021-04-08 14:40:00,21.38,21.4,21.35,21.39,68844.0,19.8372,19.8557,19.8093,19.8464,68844.0
2021-04-08 14:50:00,21.38,21.45,21.37,21.45,95132.0,19.8372,19.9021,19.8279,19.9021,95132.0
2021-04-08 15:00:00,21.45,21.49,21.41,21.44,96403.0,19.9021,19.9392,19.865,19.8928,96403.0
2021-04-08 15:10:00,21.44,21.45,21.4,21.43,102063.0,19.8928,19.9021,19.8557,19.8836,102063.0
2021-04-08 15:20:00,21.42,21.43,21.38,21.41,100105.0,19.8743,19.8836,19.8372,19.865,100105.0
2021-04-08 15:30:00,21.4,21.42,21.32,21.34,196277.0,19.8557,19.8743,19.7815,19.8,196277.0
2021-04-08 15:40:00,21.34,21.38,21.3,21.38,170352.0,19.8,19.8372,19.7629,19.8372,170352.0
2021-04-08 15:50:00,21.37,21.42,21.34,21.35,603902.0,19.8279,19.8743,19.8,19.8093,603902.0
2021-04-09 09:30:00,21.4,21.43,21.29,21.39,191851.0,19.8557,19.8836,19.7537,19.8464,191851.0
2021-04-09 09:40:00,21.38,21.44,21.28,21.41,125803.0,19.8372,19.8928,19.7444,19.865,125803.0
2021-04-09 09:50:00,21.41,21.62,21.4,21.51,182736.0,19.865,20.0598,19.8557,19.9578,182736.0
2021-04-09 10:00:00,21.51,21.55,21.3,21.3,111182.0,19.9578,19.9949,19.7629,19.7629,111182.0
2021-04-09 10:10:00,21.3,21.31,21.22,21.27,110270.0,19.7629,19.7722,19.6887,19.7351,110270.0
2021-04-09 10:20:00,21.26,21.27,21.11,21.15,125492.0,19.7258,19.7351,19.5866,19.6238,125492.0
2021-04-09 10:30:00,21.16,21.2,21.13,21.15,132383.0,19.633,19.6702,19.6052,19.6238,132383.0
2021-04-09 10:40:00,21.14,21.17,21.11,21.16,106936.0,19.6145,19.6423,19.5866,19.633,106936.0
2021-04-09 10:50:00,21.16,21.24,21.14,21.2,67536.0,19.633,19.7073,19.6145,19.6702,67536.0
2021-04-09 11:00:00,21.18,21.22,21.15,21.15,57892.0,19.6516,19.6887,19.6238,19.6238,57892.0
2021-04-09 11:10:00,21.17,21.22,21.16,21.19,69263.0,19.6423,19.6887,19.633,19.6609,69263.0
2021-04-09 11:20:00,21.18,21.18,21.07,21.11,99275.0,19.6516,19.6516,19.5495,19.5866,99275.0
2021-04-09 11:30:00,21.11,21.15,21.08,21.11,55369.0,19.5866,19.6238,19.5588,19.5866,55369.0
2021-04-09 11:40:00,21.11,21.16,21.08,21.15,55898.0,19.5866,19.633,19.5588,19.6238,55898.0
2021-04-09 11:50:00,21.16,21.16,21.04,21.05,65502.0,19.633,19.633,19.5217,19.531,65502.0
2021-04-09 12:00:00,21.05,21.06,20.94,20.97,94027.0,19.531,19.5403,19.4289,19.4567,94027.0
2021-04-09 12:10:00,20.96,21.01,20.93,21.0,77026.0,19.4475,19.4939,19.4196,19.4846,77026.0
2021-04-09 12:20:00,21.0,21.02,20.96,21.01,69854.0,19.4846,19.5031,19.4475,19.4939,69854.0
2021-04-09 12:30:00,21.01,21.05,20.98,21.03,52265.0,19.4939,19.531,19.466,19.5124,52265.0
2021-04-09 12:40:00,21.02,21.06,20.99,21.0,45155.0,19.5031,19.5403,19.4753,19.4846,45155.0
2021-04-09 12:50:00,21.0,21.06,20.97,21.05,61852.0,19.4846,19.5403,19.4567,19.531,61852.0
2021-04-09 13:00:00,21.05,21.07,21.02,21.07,37691.0,19.531,19.5495,19.5031,19.5495,37691.0
2021-04-09 13:10:00,21.06,21.07,21.02,21.02,48039.0,19.5403,19.5495,19.5031,19.5031,48039.0
2021-04-09 13:20:00,21.03,21.07,21.02,21.05,38487.0,19.5124,19.5495,19.5031,19.531,38487.0
2021-04-09 13:30:00,21.06,21.07,21.01,21.05,66577.0,19.5403,19.5495,19.4939,19.531,66577.0
2021-04-09 13:40:00,21.05,21.07,21.01,21.06,51708.0,19.531,19.5495,19.4939,19.5403,51708.0
2021-04-09 13:50:00,21.06,21.1,21.04,21.1,51179.0,19.5403,19.5774,19.5217,19.5774,51179.0
2021-04-09 14:00:00,21.1,21.11,21.04,21.05,38801.0,19.5774,19.5866,19.5217,19.531,38801.0
2021-04-09 14:10:00,21.04,21.08,21.02,21.07,56967.0,19.5217,19.5588,19.5031,19.5495,56967.0
2021-04-09 14:20:00,21.08,21.13,21.06,21.11,56723.0,19.5588,19.6052,19.5403,19.5866,56723.0
2021-04-09 14:30:00,21.11,21.12,21.08,21.11,57690.0,19.5866,19.5959,19.5588,19.5866,57690.0
2021-04-09 14:40:00,21.11,21.14,21.09,21.1,51902.0,19.5866,19.6145,19.5681,19.5774,51902.0
2021-04-09 14:50:00,21.11,21.13,21.09,21.12,135998.0,19.5866,19.6052,19.5681,19.5959,135998.0
2021-04-09 15:00:00,21.11,21.13,21.09,21.11,81691.0,19.5866,19.6052,19.5681,19.5866,81691.0
2021-04-09 15:10:00,21.11,21.11,21.06,21.08,56384.0,19.5866,19.5866,19.5403,19.5588,56384.0
2021-04-09 15:20:00,21.07,21.14,21.07,21.12,105127.0,19.5495,19.6145,19.5495,19.5959,105127.0
2021-04-09 15:30:00,21.12,21.14,21.07,21.07,140318.0,19.5959,19.6145,19.5495,19.5495,140318.0
2021-04-09 15:40:00,21.07,21.09,21.04,21.07,171849.0,19.5495,19.5681,19.5217,19.5495,171849.0
2021-04-09 15:50:00,21.08,21.09,21.04,21.06,543110.0,19.5588,19.5681,19.5217,19.5403,543110.0
2021-04-12 09:30:00,21.28,21.5,21.25,21.33,378511.0,19.7444,19.9485,19.7165,19.7908,378511.0
2021-04-12 09:40:00,21.32,21.32,21.19,21.2,107023.0,19.7815,19.7815,19.6609,19.6702,107023.0
2021-04-12 09:50:00,21.2,21.24,21.12,21.16,214741.0,19.6702,19.7073,19.5959,19.633,214741.0
2021-04-12 10:00:00,21.15,21.24,21.13,21.24,79912.0,19.6238,19.7073,19.6052,19.7073,79912.0
2021-04-12 10:10:00,21.24,21.24,21.07,21.16,119828.0,19.7073,19.7073,19.5495,19.633,119828.0
2021-04-12 10:20:00,21.16,21.22,21.14,21.18,76322.0,19.633,19.6887,19.6145,19.6516,76322.0
2021-04-12 10:30:00,21.18,21.19,21.13,21.17,78146.0,19.6516,19.6609,19.6052,19.6423,78146.0
2021-04-12 10:40:00,21.17,21.18,21.11,21.14,108007.0,19.6423,19.6516,19.5866,19.6145,108007.0
2021-04-12 10:50:00,21.14,21.15,21.06,21.08,103731.0,19.6145,19.6238,19.5403,19.5588,103731.0
2021-04-12 11:00:00,21.09,21.09,20.99,20.99,93906.0,19.5681,19.5681,19.4753,19.4753,93906.0
2021-04-12 11:10:00,20.99,21.08,20.96,21.07,96489.0,19.4753,19.5588,19.4475,19.5495,96489.0
2021-04-12 11:20:00,21.07,21.11,21.05,21.07,95558.0,19.5495,19.5866,19.531,19.5495,95558.0
2021-04-12 11:30:00,21.06,21.14,21.06,21.1,67928.0,19.5403,19.6145,19.5403,19.5774,67928.0
2021-04-12 11:40:00,21.1,21.14,21.08,21.09,60834.0,19.5774,19.6145,19.5588,19.5681,60834.0
2021-04-12 11:50:00,21.1,21.12,21.09,21.1,57470.0,19.5774,19.5959,19.5681,19.5774,57470.0
2021-04-12 12:00:00,21.1,21.1,21.01,21.02,45223.0,19.5774,19.5774,19.4939,19.5031,45223.0
2021-04-12 12:10:00,21.02,21.06,21.0,21.05,76612.0,19.5031,19.5403,19.4846,19.531,76612.0
2021-04-12 12:20:00,21.06,21.07,21.01,21.02,56621.0,19.5403,19.5495,19.4939,19.5031,56621.0
2021-04-12 12:30:00,21.02,21.08,21.01,21.05,91788.0,19.5031,19.5588,19.4939,19.531,91788.0
2021-04-12 12:40:00,21.05,21.09,21.04,21.09,46488.0,19.531,19.5681,19.5217,19.5681,46488.0
2021-04-12 12:50:00,21.09,21.1,21.07,21.07,38342.0,19.5681,19.5774,19.5495,19.5495,38342.0
2021-04-12 13:00:00,21.07,21.08,20.96,20.96,74504.0,19.5495,19.5588,19.4475,19.4475,74504.0
2021-04-12 13:10:00,20.96,20.97,20.94,20.94,51832.0,19.4475,19.4567,19.4289,19.4289,51832.0
2021-04-12 13:20:00,20.94,20.97,20.9,20.96,79177.0,19.4289,19.4567,19.3918,19.4475,79177.0
2021-04-12 13:30:00,20.96,20.96,20.88,20.9,60773.0,19.4475,19.4475,19.3732,19.3918,60773.0
2021-04-12 13:40:00,20.89,20.94,20.88,20.92,58071.0,19.3825,19.4289,19.3732,19.4104,58071.0
2021-04-12 13:50:00,20.92,20.93,20.86,20.89,53343.0,19.4104,19.4196,19.3547,19.3825,53343.0
2021-04-12 14:00:00,20.89,20.91,20.8,20.82,162984.0,19.3825,19.4011,19.299,19.3176,162984.0
2021-04-12 14:10:00,20.82,20.9,20.82,20.89,35383.0,19.3176,19.3918,19.3176,19.3825,35383.0
2021-04-12 14:20:00,20.89,20.92,20.86,20.89,40509.0,19.3825,19.4104,19.3547,19.3825,40509.0
2021-04-12 14:30:00,20.89,20.89,20.84,20.89,50816.0,19.3825,19.3825,19.3361,19.3825,50816.0
2021-04-12 14:40:00,20.88,20.89,20.85,20.89,74824.0,19.3732,19.3825,19.3454,19.3825,74824.0
2021-04-12 14:50:00,20.88,20.92,20.87,20.91,58287.0,19.3732,19.4104,19.364,19.4011,58287.0
2021-04-12 15:00:00,20.91,20.97,20.87,20.95,87049.0,19.4011,19.4567,19.364,19.4382,87049.0
2021-04-12 15:10:00,20.95,20.96,20.91,20.91,43137.0,19.4382,19.4475,19.4011,19.4011,43137.0
2021-04-12 15:20:00,20.91,21.01,20.91,21.01,73559.0,19.4011,19.4939,19.4011,19.4939,73559.0
2021-04-12 15:30:00,21.01,21.05,20.98,21.04,124121.0,19.4939,19.531,19.466,19.5217,124121.0
2021-04-12 15:40:00,21.04,21.05,20.95,20.96,192514.0,19.5217,19.531,19.4382,19.4475,192514.0
2021-04-12 15:50:00,20.96,21.05,20.96,21.03,451336.0,19.4475,19.531,19.4475,19.5124,451336.0
2021-04-13 09:30:00,20.98,21.05,20.6,20.6,351373.0,19.466,19.531,19.1134,19.1134,351373.0
2021-04-13 09:40:00,20.6,20.68,20.55,20.57,170546.0,19.1134,19.1877,19.0671,19.0856,170546.0
2021-04-13 09:50:00,20.57,20.62,20.54,20.6,115010.0,19.0856,19.132,19.0578,19.1134,115010.0
2021-04-13 10:00:00,20.6,20.7,20.57,20.6,146614.0,19.1134,19.2062,19.0856,19.1134,146614.0
2021-04-13 10:10:00,20.61,20.68,20.57,20.68,124729.0,19.1227,19.1877,19.0856,19.1877,124729.0
2021-04-13 10:20:00,20.68,20.83,20.65,20.81,143237.0,19.1877,19.3269,19.1598,19.3083,143237.0
2021-04-13 10:30:00,20.8,20.89,20.79,20.85,123034.0,19.299,19.3825,19.2897,19.3454,123034.0
2021-04-13 10:40:00,20.84,20.88,20.78,20.79,125482.0,19.3361,19.3732,19.2805,19.2897,125482.0
2021-04-13 10:50:00,20.79,20.81,20.73,20.79,101384.0,19.2897,19.3083,19.2341,19.2897,101384.0
2021-04-13 11:00:00,20.79,20.84,20.76,20.81,102696.0,19.2897,19.3361,19.2619,19.3083,102696.0
2021-04-13 11:10:00,20.82,20.83,20.78,20.8,86459.0,19.3176,19.3269,19.2805,19.299,86459.0
2021-04-13 11:20:00,20.81,20.85,20.76,20.79,64813.0,19.3083,19.3454,19.2619,19.2897,64813.0
2021-04-13 11:30:00,20.8,20.87,20.8,20.8,64933.0,19.299,19.364,19.299,19.299,64933.0
2021-04-13 11:40:00,20.81,20.82,20.77,20.77,73481.0,19.3083,19.3176,19.2712,19.2712,73481.0
2021-04-13 11:50:00,20.78,20.86,20.76,20.86,53498.0,19.2805,19.3547,19.2619,19.3547,53498.0
2021-04-13 12:00:00,20.86,20.9,20.84,20.84,90462.0,19.3547,19.3918,19.3361,19.3361,90462.0
2021-04-13 12:10:00,20.83,20.84,20.78,20.8,48057.0,19.3269,19.3361,19.2805,19.299,48057.0
2021-04-13 12:20:00,20.79,20.8,20.75,20.77,48422.0,19.2897,19.299,19.2526,19.2712,48422.0
2021-04-13 12:30:00,20.76,20.78,20.74,20.75,53836.0,19.2619,19.2805,19.2433,19.2526,53836.0
2021-04-13 12:40:00,20.75,20.76,20.67,20.69,56422.0,19.2526,19.2619,19.1784,19.197,56422.0
2021-04-13 12:50:00,20.69,20.74,20.66,20.7,83787.0,19.197,19.2433,19.1691,19.2062,83787.0
2021-04-13 13:00:00,20.7,20.73,20.67,20.68,75727.0,19.2062,19.2341,19.1784,19.1877,75727.0
2021-04-13 13:10:00,20.68,20.7,20.64,20.66,68190.0,19.1877,19.2062,19.1506,19.1691,68190.0
2021-04-13 13:20:00,20.66,20.7,20.66,20.7,73059.0,19.1691,19.2062,19.1691,19.2062,73059.0
2021-04-13 13:30:00,20.7,20.75,20.69,20.71,46892.0,19.2062,19.2526,19.197,19.2155,46892.0
2021-04-13 13:40:00,20.71,20.76,20.7,20.72,39159.0,19.2155,19.2619,19.2062,19.2248,39159.0
2021-04-13 13:50:00,20.73,20.76,20.72,20.76,29904.0,19.2341,19.2619,19.2248,19.2619,29904.0
2021-04-13 14:00:00,20.76,20.83,20.75,20.79,79721.0,19.2619,19.3269,19.2526,19.2897,79721.0
2021-04-13 14:10:00,20.8,20.8,20.77,20.79,50254.0,19.299,19.299,19.2712,19.2897,50254.0
2021-04-13 14:20:00,20.79,20.81,20.76,20.77,38852.0,19.2897,19.3083,19.2619,19.2712,38852.0
2021-04-13 14:30:00,20.77,20.81,20.76,20.79,41607.0,19.2712,19.3083,19.2619,19.2897,41607.0
2021-04-13 14:40:00,20.78,20.81,20.71,20.72,55753.0,19.2805,19.3083,19.2155,19.2248,55753.0
2021-04-13 14:50:00,20.72,20.74,20.69,20.73,58253.0,19.2248,19.2433,19.197,19.2341,58253.0
2021-04-13 15:00:00,20.73,20.82,20.72,20.81,67191.0,19.2341,19.3176,19.2248,19.3083,67191.0
2021-04-13 15:10:00,20.8,20.83,20.79,20.82,100884.0,19.299,19.3269,19.2897,19.3176,100884.0
2021-04-13 15:20:00,20.82,20.84,20.79,20.8,80648.0,19.3176,19.3361,19.2897,19.299,80648.0
2021-04-13 15:30:00,20.81,20.83,20.74,20.74,113836.0,19.3083,19.3269,19.2433,19.2433,113836.0
2021-04-13 15:40:00,20.74,20.76,20.71,20.73,206664.0,19.2433,19.2619,19.2155,19.2341,206664.0
2021-04-13 15:50:00,20.72,20.76,20.68,20.68,659599.0,19.2248,19.2619,19.1877,19.1877,659599.0
2021-04-14 09:30:00,20.98,21.33,20.91,21.28,573867.0,19.466,19.7908,19.4011,19.7444,573867.0
2021-04-14 09:40:00,21.28,21.38,21.24,21.37,334388.0,19.7444,19.8372,19.7073,19.8279,334388.0
2021-04-14 09:50:00,21.37,21.51,21.33,21.49,321457.0,19.8279,19.9578,19.7908,19.9392,321457.0
2021-04-14 10:00:00,21.48,21.67,21.46,21.52,252647.0,19.9299,20.1062,19.9114,19.9671,252647.0
2021-04-14 10:10:00,21.52,21.62,21.52,21.56,169382.0,19.9671,20.0598,19.9671,20.0042,169382.0
2021-04-14 10:20:00,21.56,21.56,21.44,21.44,85909.0,20.0042,20.0042,19.8928,19.8928,85909.0
2021-04-14 10:30:00,21.45,21.73,21.44,21.7,304055.0,19.9021,20.1619,19.8928,20.1341,304055.0
2021-04-14 10:40:00,21.7,21.8,21.7,21.79,268031.0,20.1341,20.2269,20.1341,20.2176,268031.0
2021-04-14 10:50:00,21.78,21.88,21.78,21.82,156105.0,20.2083,20.3011,20.2083,20.2454,156105.0
2021-04-14 11:00:00,21.81,21.81,21.68,21.71,235481.0,20.2361,20.2361,20.1155,20.1433,235481.0
2021-04-14 11:10:00,21.71,21.75,21.67,21.71,204038.0,20.1433,20.1805,20.1062,20.1433,204038.0
2021-04-14 11:20:00,21.71,21.86,21.7,21.85,174117.0,20.1433,20.2825,20.1341,20.2732,174117.0
2021-04-14 11:30:00,21.85,21.94,21.84,21.89,156163.0,20.2732,20.3567,20.264,20.3104,156163.0
2021-04-14 11:40:00,21.89,21.94,21.87,21.88,110426.0,20.3104,20.3567,20.2918,20.3011,110426.0
2021-04-14 11:50:00,21.89,21.91,21.81,21.87,149348.0,20.3104,20.3289,20.2361,20.2918,149348.0
2021-04-14 12:00:00,21.88,21.9,21.81,21.88,77771.0,20.3011,20.3196,20.2361,20.3011,77771.0
2021-04-14 12:10:00,21.88,21.99,21.87,21.98,149755.0,20.3011,20.4031,20.2918,20.3939,149755.0
2021-04-14 12:20:00,21.98,21.99,21.92,21.96,122763.0,20.3939,20.4031,20.3382,20.3753,122763.0
2021-04-14 12:30:00,21.96,21.96,21.86,21.91,128525.0,20.3753,20.3753,20.2825,20.3289,128525.0
2021-04-14 12:40:00,21.91,21.94,21.88,21.89,79758.0,20.3289,20.3567,20.3011,20.3104,79758.0
2021-04-14 12:50:00,21.89,21.91,21.76,21.77,238762.0,20.3104,20.3289,20.1897,20.199,238762.0
2021-04-14 13:00:00,21.77,21.82,21.73,21.81,128040.0,20.199,20.2454,20.1619,20.2361,128040.0
2021-04-14 13:10:00,21.81,21.84,21.72,21.82,70854.0,20.2361,20.264,20.1526,20.2454,70854.0
2021-04-14 13:20:00,21.81,21.83,21.74,21.75,75369.0,20.2361,20.2547,20.1712,20.1805,75369.0
2021-04-14 13:30:00,21.76,21.77,21.68,21.72,90076.0,20.1897,20.199,20.1155,20.1526,90076.0
2021-04-14 13:40:00,21.72,21.77,21.7,21.75,85443.0,20.1526,20.199,20.1341,20.1805,85443.0
2021-04-14 13:50:00,21.74,21.78,21.62,21.64,85994.0,20.1712,20.2083,20.0598,20.0784,85994.0
2021-04-14 14:00:00,21.65,21.66,21.54,21.55,116327.0,20.0877,20.097,19.9856,19.9949,116327.0
2021-04-14 14:10:00,21.56,21.66,21.55,21.62,94347.0,20.0042,20.097,19.9949,20.0598,94347.0
2021-04-14 14:20:00,21.62,21.7,21.61,21.68,92643.0,20.0598,20.1341,20.0506,20.1155,92643.0
2021-04-14 14:30:00,21.68,21.7,21.59,21.64,73392.0,20.1155,20.1341,20.032,20.0784,73392.0
2021-04-14 14:40:00,21.64,21.69,21.62,21.63,92757.0,20.0784,20.1248,20.0598,20.0691,92757.0
2021-04-14 14:50:00,21.63,21.64,21.54,21.55,75789.0,20.0691,20.0784,19.9856,19.9949,75789.0
2021-04-14 15:00:00,21.54,21.54,21.44,21.46,188357.0,19.9856,19.9856,19.8928,19.9114,188357.0
2021-04-14 15:10:00,21.47,21.55,21.44,21.51,154645.0,19.9207,19.9949,19.8928,19.9578,154645.0
2021-04-14 15:20:00,21.51,21.53,21.43,21.48,184243.0,19.9578,19.9763,19.8836,19.9299,184243.0
2021-04-14 15:30:00,21.49,21.57,21.48,21.54,394273.0,19.9392,20.0134,19.9299,19.9856,394273.0
2021-04-14 15:40:00,21.54,21.59,21.5,21.59,215172.0,19.9856,20.032,19.9485,20.032,215172.0
2021-04-14 15:50:00,21.59,21.67,21.57,21.67,1025615.0,20.032,20.1062,20.0134,20.1062,1025615.0
2021-04-15 09:30:00,21.84,21.86,21.38,21.38,312731.0,20.264,20.2825,19.8372,19.8372,312731.0
2021-04-15 09:40:00,21.37,21.4,21.07,21.1,315863.0,19.8279,19.8557,19.5495,19.5774,315863.0
2021-04-15 09:50:00,21.09,21.3,21.02,21.28,231233.0,19.5681,19.7629,19.5031,19.7444,231233.0
2021-04-15 10:00:00,21.28,21.35,21.22,21.25,92332.0,19.7444,19.8093,19.6887,19.7165,92332.0
2021-04-15 10:10:00,21.25,21.26,21.1,21.18,94175.0,19.7165,19.7258,19.5774,19.6516,94175.0
2021-04-15 10:20:00,21.19,21.3,21.17,21.25,84698.0,19.6609,19.7629,19.6423,19.7165,84698.0
2021-04-15 10:30:00,21.26,21.3,21.17,21.18,85250.0,19.7258,19.7629,19.6423,19.6516,85250.0
2021-04-15 10:40:00,21.17,21.3,21.16,21.27,110120.0,19.6423,19.7629,19.633,19.7351,110120.0
2021-04-15 10:50:00,21.28,21.32,21.25,21.3,100760.0,19.7444,19.7815,19.7165,19.7629,100760.0
2021-04-15 11:00:00,21.3,21.35,21.17,21.18,127220.0,19.7629,19.8093,19.6423,19.6516,127220.0
2021-04-15 11:10:00,21.18,21.2,21.14,21.14,107162.0,19.6516,19.6702,19.6145,19.6145,107162.0
2021-04-15 11:20:00,21.14,21.15,21.05,21.05,157176.0,19.6145,19.6238,19.531,19.531,157176.0
2021-04-15 11:30:00,21.06,21.1,21.02,21.08,115095.0,19.5403,19.5774,19.5031,19.5588,115095.0
2021-04-15 11:40:00,21.07,21.13,21.07,21.11,83586.0,19.5495,19.6052,19.5495,19.5866,83586.0
2021-04-15 11:50:00,21.11,21.14,21.09,21.11,95008.0,19.5866,19.6145,19.5681,19.5866,95008.0
2021-04-15 12:00:00,21.12,21.12,21.05,21.07,71635.0,19.5959,19.5959,19.531,19.5495,71635.0
2021-04-15 12:10:00,21.07,21.09,21.02,21.06,59529.0,19.5495,19.5681,19.5031,19.5403,59529.0
2021-04-15 12:20:00,21.06,21.07,21.01,21.03,75814.0,19.5403,19.5495,19.4939,19.5124,75814.0
2021-04-15 12:30:00,21.03,21.06,21.01,21.03,68922.0,19.5124,19.5403,19.4939,19.5124,68922.0
2021-04-15 12:40:00,21.03,21.03,20.98,21.0,97590.0,19.5124,19.5124,19.466,19.4846,97590.0
2021-04-15 12:50:00,21.0,21.03,20.95,21.0,125934.0,19.4846,19.5124,19.4382,19.4846,125934.0
2021-04-15 13:00:00,21.01,21.06,20.99,21.0,56960.0,19.4939,19.5403,19.4753,19.4846,56960.0
2021-04-15 13:10:00,21.0,21.02,20.95,20.99,92124.0,19.4846,19.5031,19.4382,19.4753,92124.0
2021-04-15 13:20:00,21.0,21.09,20.98,21.08,94353.0,19.4846,19.5681,19.466,19.5588,94353.0
2021-04-15 13:30:00,21.07,21.13,21.07,21.08,89147.0,19.5495,19.6052,19.5495,19.5588,89147.0
2021-04-15 13:40:00,21.09,21.11,21.06,21.11,110499.0,19.5681,19.5866,19.5403,19.5866,110499.0
2021-04-15 13:50:00,21.11,21.17,21.09,21.17,102579.0,19.5866,19.6423,19.5681,19.6423,102579.0
2021-04-15 14:00:00,21.17,21.21,21.15,21.16,124870.0,19.6423,19.6794,19.6238,19.633,124870.0
2021-04-15 14:10:00,21.15,21.16,21.1,21.14,103598.0,19.6238,19.633,19.5774,19.6145,103598.0
2021-04-15 14:20:00,21.14,21.22,21.14,21.2,100574.0,19.6145,19.6887,19.6145,19.6702,100574.0
2021-04-15 14:30:00,21.19,21.22,21.16,21.18,141882.0,19.6609,19.6887,19.633,19.6516,141882.0
2021-04-15 14:40:00,21.18,21.19,21.12,21.13,71366.0,19.6516,19.6609,19.5959,19.6052,71366.0
2021-04-15 14:50:00,21.13,21.16,21.09,21.1,61856.0,19.6052,19.633,19.5681,19.5774,61856.0
2021-04-15 15:00:00,21.1,21.17,21.09,21.17,113622.0,19.5774,19.6423,19.5681,19.6423,113622.0
2021-04-15 15:10:00,21.17,21.18,21.12,21.17,102940.0,19.6423,19.6516,19.5959,19.6423,102940.0
2021-04-15 15:20:00,21.17,21.17,21.04,21.05,152214.0,19.6423,19.6423,19.5217,19.531,152214.0
2021-04-15 15:30:00,21.05,21.08,21.03,21.05,150399.0,19.531,19.5588,19.5124,19.531,150399.0
2021-04-15 15:40:00,21.05,21.19,21.05,21.13,259511.0,19.531,19.6609,19.531,19.6052,259511.0
2021-04-15 15:50:00,21.13,21.15,21.06,21.07,576100.0,19.6052,19.6238,19.5403,19.5495,576100.0
2021-04-16 09:30:00,21.26,21.35,21.08,21.1,448258.0,19.7258,19.8093,19.5588,19.5774,448258.0
2021-04-16 09:40:00,21.1,21.18,20.99,21.03,202673.0,19.5774,19.6516,19.4753,19.5124,202673.0
2021-04-16 09:50:00,21.02,21.03,20.76,20.79,365614.0,19.5031,19.5124,19.2619,19.2897,365614.0
2021-04-16 10:00:00,20.79,20.8,20.65,20.69,192009.0,19.2897,19.299,19.1598,19.197,192009.0
2021-04-16 10:10:00,20.69,20.74,20.58,20.64,176932.0,19.197,19.2433,19.0949,19.1506,176932.0
2021-04-16 10:20:00,20.64,20.75,20.63,20.65,243010.0,19.1506,19.2526,19.1413,19.1598,243010.0
2021-04-16 10:30:00,20.65,20.76,20.54,20.76,221059.0,19.1598,19.2619,19.0578,19.2619,221059.0
2021-04-16 10:40:00,20.77,20.79,20.7,20.74,129689.0,19.2712,19.2897,19.2062,19.2433,129689.0
2021-04-16 10:50:00,20.75,20.8,20.68,20.68,115705.0,19.2526,19.299,19.1877,19.1877,115705.0
2021-04-16 11:00:00,20.68,20.8,20.67,20.76,120466.0,19.1877,19.299,19.1784,19.2619,120466.0
2021-04-16 11:10:00,20.75,20.79,20.69,20.73,106212.0,19.2526,19.2897,19.197,19.2341,106212.0
2021-04-16 11:20:00,20.74,20.8,20.73,20.79,88551.0,19.2433,19.299,19.2341,19.2897,88551.0
2021-04-16 11:30:00,20.79,20.83,20.75,20.81,156590.0,19.2897,19.3269,19.2526,19.3083,156590.0
2021-04-16 11:40:00,20.81,20.84,20.73,20.79,99474.0,19.3083,19.3361,19.2341,19.2897,99474.0
2021-04-16 11:50:00,20.79,20.83,20.71,20.71,136896.0,19.2897,19.3269,19.2155,19.2155,136896.0
2021-04-16 12:00:00,20.72,20.76,20.68,20.69,89103.0,19.2248,19.2619,19.1877,19.197,89103.0
2021-04-16 12:10:00,20.7,20.7,20.65,20.7,89041.0,19.2062,19.2062,19.1598,19.2062,89041.0
2021-04-16 12:20:00,20.7,20.76,20.68,20.73,136790.0,19.2062,19.2619,19.1877,19.2341,136790.0
2021-04-16 12:30:00,20.74,20.74,20.68,20.7,87512.0,19.2433,19.2433,19.1877,19.2062,87512.0
2021-04-16 12:40:00,20.7,20.79,20.69,20.79,79262.0,19.2062,19.2897,19.197,19.2897,79262.0
2021-04-16 12:50:00,20.8,20.8,20.7,20.71,137785.0,19.299,19.299,19.2062,19.2155,137785.0
2021-04-16 13:00:00,20.71,20.73,20.67,20.71,125154.0,19.2155,19.2341,19.1784,19.2155,125154.0
2021-04-16 13:10:00,20.71,20.74,20.69,20.71,108033.0,19.2155,19.2433,19.197,19.2155,108033.0
2021-04-16 13:20:00,20.71,20.77,20.71,20.77,72551.0,19.2155,19.2712,19.2155,19.2712,72551.0
2021-04-16 13:30:00,20.77,20.8,20.74,20.74,93007.0,19.2712,19.299,19.2433,19.2433,93007.0
2021-04-16 13:40:00,20.75,20.78,20.73,20.77,88270.0,19.2526,19.2805,19.2341,19.2712,88270.0
2021-04-16 13:50:00,20.77,20.78,20.73,20.75,98148.0,19.2712,19.2805,19.2341,19.2526,98148.0
2021-04-16 14:00:00,20.75,20.86,20.73,20.82,173432.0,19.2526,19.3547,19.2341,19.3176,173432.0
2021-04-16 14:10:00,20.82,20.83,20.78,20.8,96697.0,19.3176,19.3269,19.2805,19.299,96697.0
2021-04-16 14:20:00,20.8,20.81,20.75,20.78,87915.0,19.299,19.3083,19.2526,19.2805,87915.0
2021-04-16 14:30:00,20.78,20.79,20.75,20.79,73758.0,19.2805,19.2897,19.2526,19.2897,73758.0
2021-04-16 14:40:00,20.79,20.83,20.75,20.82,95370.0,19.2897,19.3269,19.2526,19.3176,95370.0
2021-04-16 14:50:00,20.82,20.88,20.8,20.84,125767.0,19.3176,19.3732,19.299,19.3361,125767.0
2021-04-16 15:00:00,20.83,20.85,20.78,20.82,147161.0,19.3269,19.3454,19.2805,19.3176,147161.0
2021-04-16 15:10:00,20.82,20.84,20.76,20.77,115368.0,19.3176,19.3361,19.2619,19.2712,115368.0
2021-04-16 15:20:00,20.77,20.8,20.76,20.8,114785.0,19.2712,19.299,19.2619,19.299,114785.0
2021-04-16 15:30:00,20.8,20.8,20.72,20.73,202145.0,19.299,19.299,19.2248,19.2341,202145.0
2021-04-16 15:40:00,20.74,20.76,20.69,20.71,328757.0,19.2433,19.2619,19.197,19.2155,328757.0
2021-04-16 15:50:00,20.71,20.74,20.67,20.69,699010.0,19.2155,19.2433,19.1784,19.197,699010.0
2021-04-19 09:30:00,20.62,20.9,20.61,20.88,296332.0,19.132,19.3918,19.1227,19.3732,296332.0
2021-04-19 09:40:00,20.87,20.97,20.82,20.97,238714.0,19.364,19.4567,19.3176,19.4567,238714.0
2021-04-19 09:50:00,20.96,21.04,20.93,20.98,129946.0,19.4475,19.5217,19.4196,19.466,129946.0
2021-04-19 10:00:00,20.98,20.99,20.79,20.85,104902.0,19.466,19.4753,19.2897,19.3454,104902.0
2021-04-19 10:10:00,20.85,20.92,20.77,20.85,118006.0,19.3454,19.4104,19.2712,19.3454,118006.0
2021-04-19 10:20:00,20.85,21.05,20.82,21.04,148123.0,19.3454,19.531,19.3176,19.5217,148123.0
2021-04-19 10:30:00,21.04,21.05,20.9,20.92,122098.0,19.5217,19.531,19.3918,19.4104,122098.0
2021-04-19 10:40:00,20.92,20.92,20.7,20.71,107321.0,19.4104,19.4104,19.2062,19.2155,107321.0
2021-04-19 10:50:00,20.71,20.72,20.63,20.68,77702.0,19.2155,19.2248,19.1413,19.1877,77702.0
2021-04-19 11:00:00,20.67,20.7,20.64,20.66,93308.0,19.1784,19.2062,19.1506,19.1691,93308.0
2021-04-19 11:10:00,20.66,20.66,20.58,20.62,84756.0,19.1691,19.1691,19.0949,19.132,84756.0
2021-04-19 11:20:00,20.61,20.72,20.61,20.71,64788.0,19.1227,19.2248,19.1227,19.2155,64788.0
2021-04-19 11:30:00,20.71,20.79,20.71,20.71,227948.0,19.2155,19.2897,19.2155,19.2155,227948.0
2021-04-19 11:40:00,20.71,20.72,20.63,20.66,59298.0,19.2155,19.2248,19.1413,19.1691,59298.0
2021-04-19 11:50:00,20.66,20.74,20.65,20.66,57263.0,19.1691,19.2433,19.1598,19.1691,57263.0
2021-04-19 12:00:00,20.65,20.73,20.62,20.72,117501.0,19.1598,19.2341,19.132,19.2248,117501.0
2021-04-19 12:10:00,20.72,20.78,20.71,20.71,59458.0,19.2248,19.2805,19.2155,19.2155,59458.0
2021-04-19 12:20:00,20.71,20.72,20.65,20.66,70081.0,19.2155,19.2248,19.1598,19.1691,70081.0
2021-04-19 12:30:00,20.67,20.69,20.6,20.68,61898.0,19.1784,19.197,19.1134,19.1877,61898.0
2021-04-19 12:40:00,20.68,20.69,20.62,20.68,41925.0,19.1877,19.197,19.132,19.1877,41925.0
2021-04-19 12:50:00,20.67,20.7,20.66,20.67,58389.0,19.1784,19.2062,19.1691,19.1784,58389.0
2021-04-19 13:00:00,20.67,20.71,20.66,20.68,55914.0,19.1784,19.2155,19.1691,19.1877,55914.0
2021-04-19 13:10:00,20.68,20.71,20.63,20.66,60836.0,19.1877,19.2155,19.1413,19.1691,60836.0
2021-04-19 13:20:00,20.66,20.7,20.65,20.66,57458.0,19.1691,19.2062,19.1598,19.1691,57458.0
2021-04-19 13:30:00,20.66,20.71,20.62,20.71,137829.0,19.1691,19.2155,19.132,19.2155,137829.0
2021-04-19 13:40:00,20.71,20.71,20.63,20.64,139608.0,19.2155,19.2155,19.1413,19.1506,139608.0
2021-04-19 13:50:00,20.64,20.69,20.63,20.68,117229.0,19.1506,19.197,19.1413,19.1877,117229.0
2021-04-19 14:00:00,20.68,20.71,20.65,20.66,88841.0,19.1877,19.2155,19.1598,19.1691,88841.0
2021-04-19 14:10:00,20.66,20.69,20.66,20.66,57677.0,19.1691,19.197,19.1691,19.1691,57677.0
2021-04-19 14:20:00,20.67,20.68,20.65,20.65,93310.0,19.1784,19.1877,19.1598,19.1598,93310.0
2021-04-19 14:30:00,20.66,20.69,20.62,20.63,123093.0,19.1691,19.197,19.132,19.1413,123093.0
2021-04-19 14:40:00,20.63,20.69,20.62,20.69,90458.0,19.1413,19.197,19.132,19.197,90458.0
2021-04-19 14:50:00,20.69,20.69,20.64,20.64,92259.0,19.197,19.197,19.1506,19.1506,92259.0
2021-04-19 15:00:00,20.64,20.7,20.63,20.68,151095.0,19.1506,19.2062,19.1413,19.1877,151095.0
2021-04-19 15:10:00,20.69,20.69,20.6,20.61,167436.0,19.197,19.197,19.1134,19.1227,167436.0
2021-04-19 15:20:00,20.6,20.61,20.59,20.61,117884.0,19.1134,19.1227,19.1042,19.1227,117884.0
2021-04-19 15:30:00,20.6,20.63,20.58,20.62,154186.0,19.1134,19.1413,19.0949,19.132,154186.0
2021-04-19 15:40:00,20.62,20.65,20.6,20.62,272106.0,19.132,19.1598,19.1134,19.132,272106.0
2021-04-19 15:50:00,20.62,20.68,20.58,20.68,585335.0,19.132,19.1877,19.0949,19.1877,585335.0
2021-04-20 09:30:00,20.5,20.6,20.09,20.12,487530.0,19.0207,19.1134,18.6403,18.6681,487530.0
2021-04-20 09:40:00,20.11,20.15,19.91,20.03,334203.0,18.6588,18.6959,18.4732,18.5846,334203.0
2021-04-20 09:50:00,20.03,20.03,19.87,19.92,229551.0,18.5846,18.5846,18.4361,18.4825,229551.0
2021-04-20 10:00:00,19.92,20.07,19.89,20.03,266356.0,18.4825,18.6217,18.4547,18.5846,266356.0
2021-04-20 10:10:00,20.03,20.11,19.96,20.1,304346.0,18.5846,18.6588,18.5196,18.6495,304346.0
2021-04-20 10:20:00,20.09,20.14,20.05,20.1,241301.0,18.6403,18.6866,18.6031,18.6495,241301.0
2021-04-20 10:30:00,20.09,20.09,19.89,19.91,272777.0,18.6403,18.6403,18.4547,18.4732,272777.0
2021-04-20 10:40:00,19.91,19.91,19.71,19.72,360715.0,18.4732,18.4732,18.2877,18.297,360715.0
2021-04-20 10:50:00,19.72,19.75,19.6,19.7,320775.0,18.297,18.3248,18.1856,18.2784,320775.0
2021-04-20 11:00:00,19.7,19.72,19.63,19.68,163821.0,18.2784,18.297,18.2134,18.2598,163821.0
2021-04-20 11:10:00,19.69,19.69,19.6,19.61,246744.0,18.2691,18.2691,18.1856,18.1949,246744.0
2021-04-20 11:20:00,19.62,19.64,19.58,19.62,143964.0,18.2042,18.2227,18.1671,18.2042,143964.0
2021-04-20 11:30:00,19.63,19.74,19.59,19.66,251733.0,18.2134,18.3155,18.1763,18.2413,251733.0
2021-04-20 11:40:00,19.67,19.73,19.64,19.7,195999.0,18.2506,18.3062,18.2227,18.2784,195999.0
2021-04-20 11:50:00,19.71,19.77,19.67,19.75,145626.0,18.2877,18.3433,18.2506,18.3248,145626.0
2021-04-20 12:00:00,19.75,19.78,19.71,19.73,150219.0,18.3248,18.3526,18.2877,18.3062,150219.0
2021-04-20 12:10:00,19.73,19.86,19.73,19.81,172879.0,18.3062,18.4268,18.3062,18.3805,172879.0
2021-04-20 12:20:00,19.82,19.87,19.81,19.82,108185.0,18.3897,18.4361,18.3805,18.3897,108185.0
2021-04-20 12:30:00,19.82,19.84,19.71,19.73,152332.0,18.3897,18.4083,18.2877,18.3062,152332.0
2021-04-20 12:40:00,19.73,19.76,19.7,19.73,126201.0,18.3062,18.3341,18.2784,18.3062,126201.0
2021-04-20 12:50:00,19.73,19.81,19.67,19.8,149653.0,18.3062,18.3805,18.2506,18.3712,149653.0
2021-04-20 13:00:00,19.8,19.81,19.73,19.74,112718.0,18.3712,18.3805,18.3062,18.3155,112718.0
2021-04-20 13:10:00,19.75,19.84,19.72,19.84,103796.0,18.3248,18.4083,18.297,18.4083,103796.0
2021-04-20 13:20:00,19.84,19.88,19.75,19.75,349014.0,18.4083,18.4454,18.3248,18.3248,349014.0
2021-04-20 13:30:00,19.76,19.78,19.7,19.74,191189.0,18.3341,18.3526,18.2784,18.3155,191189.0
2021-04-20 13:40:00,19.73,19.77,19.69,19.76,102832.0,18.3062,18.3433,18.2691,18.3341,102832.0
2021-04-20 13:50:00,19.76,19.81,19.75,19.8,106169.0,18.3341,18.3805,18.3248,18.3712,106169.0
2021-04-20 14:00:00,19.8,19.85,19.78,19.82,170764.0,18.3712,18.4176,18.3526,18.3897,170764.0
2021-04-20 14:10:00,19.82,19.83,19.76,19.79,110345.0,18.3897,18.399,18.3341,18.3619,110345.0
2021-04-20 14:20:00,19.78,19.82,19.72,19.74,124789.0,18.3526,18.3897,18.297,18.3155,124789.0
2021-04-20 14:30:00,19.75,19.75,19.7,19.71,147111.0,18.3248,18.3248,18.2784,18.2877,147111.0
2021-04-20 14:40:00,19.71,19.78,19.68,19.76,146660.0,18.2877,18.3526,18.2598,18.3341,146660.0
2021-04-20 14:50:00,19.76,19.78,19.68,19.69,126973.0,18.3341,18.3526,18.2598,18.2691,126973.0
2021-04-20 15:00:00,19.7,19.75,19.67,19.75,149663.0,18.2784,18.3248,18.2506,18.3248,149663.0
2021-04-20 15:10:00,19.75,19.78,19.74,19.74,166660.0,18.3248,18.3526,18.3155,18.3155,166660.0
2021-04-20 15:20:00,19.75,19.78,19.72,19.73,217375.0,18.3248,18.3526,18.297,18.3062,217375.0
2021-04-20 15:30:00,19.73,19.82,19.68,19.79,387836.0,18.3062,18.3897,18.2598,18.3619,387836.0
2021-04-20 15:40:00,19.78,19.83,19.77,19.82,368582.0,18.3526,18.399,18.3433,18.3897,368582.0
2021-04-20 15:50:00,19.82,19.83,19.76,19.81,1147626.0,18.3897,18.399,18.3341,18.3805,1147626.0
2021-04-21 09:30:00,18.51,19.39,18.35,19.3,1405052.0,17.1743,17.9908,17.0258,17.9073,1405052.0
2021-04-21 09:40:00,19.29,19.44,18.78,19.0,821907.0,17.898,18.0372,17.4248,17.6289,821907.0
2021-04-21 09:50:00,19.0,19.12,18.75,18.87,595448.0,17.6289,17.7402,17.3969,17.5083,595448.0
2021-04-21 10:00:00,18.87,19.22,18.87,19.21,484223.0,17.5083,17.833,17.5083,17.8238,484223.0
2021-04-21 10:10:00,19.2,19.25,18.92,19.05,393245.0,17.8145,17.8609,17.5547,17.6753,393245.0
2021-04-21 10:20:00,19.06,19.12,18.89,18.92,322098.0,17.6846,17.7402,17.5268,17.5547,322098.0
2021-04-21 10:30:00,18.91,18.99,18.87,18.9,343962.0,17.5454,17.6196,17.5083,17.5361,343962.0
2021-04-21 10:40:00,18.91,19.23,18.87,19.2,693101.0,17.5454,17.8423,17.5083,17.8145,693101.0
2021-04-21 10:50:00,19.19,19.19,18.91,18.96,404913.0,17.8052,17.8052,17.5454,17.5918,404913.0
2021-04-21 11:00:00,18.95,18.96,18.83,18.93,491765.0,17.5825,17.5918,17.4712,17.564,491765.0
2021-04-21 11:10:00,18.93,18.94,18.7,18.7,509638.0,17.564,17.5732,17.3506,17.3506,509638.0
2021-04-21 11:20:00,18.71,18.74,18.6,18.62,510128.0,17.3598,17.3877,17.2578,17.2763,510128.0
2021-04-21 11:30:00,18.62,18.71,18.57,18.68,564904.0,17.2763,17.3598,17.2299,17.332,564904.0
2021-04-21 11:40:00,18.69,18.87,18.67,18.86,541193.0,17.3413,17.5083,17.3227,17.499,541193.0
2021-04-21 11:50:00,18.86,18.95,18.84,18.94,279701.0,17.499,17.5825,17.4805,17.5732,279701.0
2021-04-21 12:00:00,18.93,19.05,18.92,18.98,380518.0,17.564,17.6753,17.5547,17.6104,380518.0
2021-04-21 12:10:00,18.97,18.97,18.84,18.87,178007.0,17.6011,17.6011,17.4805,17.5083,178007.0
2021-04-21 12:20:00,18.87,18.92,18.85,18.87,245763.0,17.5083,17.5547,17.4897,17.5083,245763.0
2021-04-21 12:30:00,18.87,18.9,18.81,18.89,293010.0,17.5083,17.5361,17.4526,17.5268,293010.0
2021-04-21 12:40:00,18.89,18.92,18.8,18.82,151350.0,17.5268,17.5547,17.4433,17.4619,151350.0
2021-04-21 12:50:00,18.82,18.82,18.75,18.79,198221.0,17.4619,17.4619,17.3969,17.4341,198221.0
2021-04-21 13:00:00,18.79,18.79,18.72,18.78,222594.0,17.4341,17.4341,17.3691,17.4248,222594.0
2021-04-21 13:10:00,18.78,18.82,18.74,18.82,256573.0,17.4248,17.4619,17.3877,17.4619,256573.0
2021-04-21 13:20:00,18.82,18.83,18.74,18.76,175750.0,17.4619,17.4712,17.3877,17.4062,175750.0
2021-04-21 13:30:00,18.76,18.81,18.74,18.76,215716.0,17.4062,17.4526,17.3877,17.4062,215716.0
2021-04-21 13:40:00,18.76,18.8,18.74,18.79,270411.0,17.4062,17.4433,17.3877,17.4341,270411.0
2021-04-21 13:50:00,18.79,18.85,18.75,18.84,175725.0,17.4341,17.4897,17.3969,17.4805,175725.0
2021-04-21 14:00:00,18.84,18.97,18.83,18.97,278096.0,17.4805,17.6011,17.4712,17.6011,278096.0
2021-04-21 14:10:00,18.96,19.02,18.93,19.01,256092.0,17.5918,17.6475,17.564,17.6382,256092.0
2021-04-21 14:20:00,19.02,19.02,18.91,18.91,194255.0,17.6475,17.6475,17.5454,17.5454,194255.0
2021-04-21 14:30:00,18.91,18.97,18.91,18.93,172064.0,17.5454,17.6011,17.5454,17.564,172064.0
2021-04-21 14:40:00,18.93,18.96,18.91,18.91,150549.0,17.564,17.5918,17.5454,17.5454,150549.0
2021-04-21 14:50:00,18.91,18.99,18.9,18.96,176805.0,17.5454,17.6196,17.5361,17.5918,176805.0
2021-04-21 15:00:00,18.96,19.05,18.96,19.04,307556.0,17.5918,17.6753,17.5918,17.666,307556.0
2021-04-21 15:10:00,19.05,19.1,19.01,19.02,277582.0,17.6753,17.7217,17.6382,17.6475,277582.0
2021-04-21 15:20:00,19.02,19.03,18.97,19.0,392839.0,17.6475,17.6567,17.6011,17.6289,392839.0
2021-04-21 15:30:00,18.99,19.06,18.98,19.02,430975.0,17.6196,17.6846,17.6104,17.6475,430975.0
2021-04-21 15:40:00,19.02,19.15,19.0,19.14,721038.0,17.6475,17.7681,17.6289,17.7588,721038.0
2021-04-21 15:50:00,19.14,19.15,19.06,19.1,1465174.0,17.7588,17.7681,17.6846,17.7217,1465174.0
2021-04-22 09:30:00,19.27,19.46,19.08,19.1,1046915.0,17.8794,18.0557,17.7031,17.7217,1046915.0
2021-04-22 09:40:00,19.1,19.17,18.91,19.08,482575.0,17.7217,17.7866,17.5454,17.7031,482575.0
2021-04-22 09:50:00,19.08,19.14,19.05,19.1,304822.0,17.7031,17.7588,17.6753,17.7217,304822.0
2021-04-22 10:00:00,19.1,19.15,19.04,19.1,293004.0,17.7217,17.7681,17.666,17.7217,293004.0
2021-04-22 10:10:00,19.1,19.15,19.01,19.13,310451.0,17.7217,17.7681,17.6382,17.7495,310451.0
2021-04-22 10:20:00,19.14,19.16,19.03,19.04,266016.0,17.7588,17.7774,17.6567,17.666,266016.0
2021-04-22 10:30:00,19.04,19.19,19.03,19.17,220037.0,17.666,17.8052,17.6567,17.7866,220037.0
2021-04-22 10:40:00,19.16,19.26,19.14,19.2,298853.0,17.7774,17.8701,17.7588,17.8145,298853.0
2021-04-22 10:50:00,19.2,19.27,19.19,19.23,222275.0,17.8145,17.8794,17.8052,17.8423,222275.0
2021-04-22 11:00:00,19.23,19.26,19.21,19.26,217413.0,17.8423,17.8701,17.8238,17.8701,217413.0
2021-04-22 11:10:00,19.26,19.35,19.25,19.31,145857.0,17.8701,17.9537,17.8609,17.9165,145857.0
2021-04-22 11:20:00,19.3,19.39,19.3,19.36,158549.0,17.9073,17.9908,17.9073,17.9629,158549.0
2021-04-22 11:30:00,19.37,19.4,19.35,19.36,176615.0,17.9722,18.0,17.9537,17.9629,176615.0
2021-04-22 11:40:00,19.36,19.39,19.32,19.32,212810.0,17.9629,17.9908,17.9258,17.9258,212810.0
2021-04-22 11:50:00,19.33,19.37,19.29,19.32,155597.0,17.9351,17.9722,17.898,17.9258,155597.0
2021-04-22 12:00:00,19.32,19.32,19.29,19.31,126109.0,17.9258,17.9258,17.898,17.9165,126109.0
2021-04-22 12:10:00,19.32,19.32,19.29,19.31,106810.0,17.9258,17.9258,17.898,17.9165,106810.0
2021-04-22 12:20:00,19.31,19.35,19.3,19.32,59612.0,17.9165,17.9537,17.9073,17.9258,59612.0
2021-04-22 12:30:00,19.32,19.4,19.29,19.39,73852.0,17.9258,18.0,17.898,17.9908,73852.0
2021-04-22 12:40:00,19.39,19.43,19.38,19.42,103978.0,17.9908,18.0279,17.9815,18.0186,103978.0
2021-04-22 12:50:00,19.42,19.45,19.41,19.45,95533.0,18.0186,18.0464,18.0093,18.0464,95533.0
2021-04-22 13:00:00,19.45,19.53,19.44,19.47,415963.0,18.0464,18.1207,18.0372,18.065,415963.0
2021-04-22 13:10:00,19.48,19.51,19.41,19.41,330466.0,18.0743,18.1021,18.0093,18.0093,330466.0
2021-04-22 13:20:00,19.42,19.53,19.39,19.5,146136.0,18.0186,18.1207,17.9908,18.0928,146136.0
2021-04-22 13:30:00,19.51,19.52,19.43,19.46,118500.0,18.1021,18.1114,18.0279,18.0557,118500.0
2021-04-22 13:40:00,19.45,19.45,19.31,19.32,277636.0,18.0464,18.0464,17.9165,17.9258,277636.0
2021-04-22 13:50:00,19.32,19.35,19.26,19.27,175258.0,17.9258,17.9537,17.8701,17.8794,175258.0
2021-04-22 14:00:00,19.27,19.31,19.15,19.3,206963.0,17.8794,17.9165,17.7681,17.9073,206963.0
2021-04-22 14:10:00,19.29,19.31,19.23,19.3,75806.0,17.898,17.9165,17.8423,17.9073,75806.0
2021-04-22 14:20:00,19.3,19.39,19.25,19.39,85504.0,17.9073,17.9908,17.8609,17.9908,85504.0
2021-04-22 14:30:00,19.38,19.41,19.34,19.41,125124.0,17.9815,18.0093,17.9444,18.0093,125124.0
2021-04-22 14:40:00,19.41,19.44,19.37,19.38,88422.0,18.0093,18.0372,17.9722,17.9815,88422.0
2021-04-22 14:50:00,19.39,19.43,19.36,19.41,72031.0,17.9908,18.0279,17.9629,18.0093,72031.0
2021-04-22 15:00:00,19.41,19.44,19.3,19.31,96158.0,18.0093,18.0372,17.9073,17.9165,96158.0
2021-04-22 15:10:00,19.32,19.34,19.23,19.27,116299.0,17.9258,17.9444,17.8423,17.8794,116299.0
2021-04-22 15:20:00,19.27,19.28,19.22,19.28,150136.0,17.8794,17.8887,17.833,17.8887,150136.0
2021-04-22 15:30:00,19.28,19.35,19.26,19.27,258595.0,17.8887,17.9537,17.8701,17.8794,258595.0
2021-04-22 15:40:00,19.27,19.32,19.24,19.25,281578.0,17.8794,17.9258,17.8516,17.8609,281578.0
2021-04-22 15:50:00,19.25,19.28,19.2,19.22,702503.0,17.8609,17.8887,17.8145,17.833,702503.0
2021-04-23 09:30:00,19.27,19.36,18.94,19.05,431197.0,17.8794,17.9629,17.5732,17.6753,431197.0
2021-04-23 09:40:00,19.06,19.18,19.04,19.18,198592.0,17.6846,17.7959,17.666,17.7959,198592.0
2021-04-23 09:50:00,19.18,19.21,19.02,19.08,350133.0,17.7959,17.8238,17.6475,17.7031,350133.0
2021-04-23 10:00:00,19.07,19.1,18.99,19.05,297485.0,17.6939,17.7217,17.6196,17.6753,297485.0
2021-04-23 10:10:00,19.04,19.17,19.0,19.13,292970.0,17.666,17.7866,17.6289,17.7495,292970.0
2021-04-23 10:20:00,19.14,19.26,19.11,19.24,370577.0,17.7588,17.8701,17.731,17.8516,370577.0
2021-04-23 10:30:00,19.24,19.29,19.14,19.16,245407.0,17.8516,17.898,17.7588,17.7774,245407.0
2021-04-23 10:40:00,19.16,19.19,19.01,19.06,394660.0,17.7774,17.8052,17.6382,17.6846,394660.0
2021-04-23 10:50:00,19.06,19.11,19.03,19.1,243425.0,17.6846,17.731,17.6567,17.7217,243425.0
2021-04-23 11:00:00,19.11,19.17,19.04,19.05,139217.0,17.731,17.7866,17.666,17.6753,139217.0
2021-04-23 11:10:00,19.06,19.09,19.03,19.09,134269.0,17.6846,17.7124,17.6567,17.7124,134269.0
2021-04-23 11:20:00,19.09,19.09,18.96,18.98,273340.0,17.7124,17.7124,17.5918,17.6104,273340.0
2021-04-23 11:30:00,18.97,18.99,18.93,18.93,254357.0,17.6011,17.6196,17.564,17.564,254357.0
2021-04-23 11:40:00,18.94,19.01,18.93,18.98,148062.0,17.5732,17.6382,17.564,17.6104,148062.0
2021-04-23 11:50:00,18.99,19.03,18.94,18.96,134386.0,17.6196,17.6567,17.5732,17.5918,134386.0
2021-04-23 12:00:00,18.96,18.98,18.93,18.96,96423.0,17.5918,17.6104,17.564,17.5918,96423.0
2021-04-23 12:10:00,18.98,18.98,18.91,18.95,107812.0,17.6104,17.6104,17.5454,17.5825,107812.0
2021-04-23 12:20:00,18.95,18.95,18.89,18.95,135528.0,17.5825,17.5825,17.5268,17.5825,135528.0
2021-04-23 12:30:00,18.95,18.99,18.94,18.98,134031.0,17.5825,17.6196,17.5732,17.6104,134031.0
2021-04-23 12:40:00,18.98,19.03,18.94,19.03,197355.0,17.6104,17.6567,17.5732,17.6567,197355.0
2021-04-23 12:50:00,19.02,19.04,18.99,19.02,91726.0,17.6475,17.666,17.6196,17.6475,91726.0
2021-04-23 13:00:00,19.02,19.06,19.01,19.04,109928.0,17.6475,17.6846,17.6382,17.666,109928.0
2021-04-23 13:10:00,19.04,19.07,19.03,19.06,96055.0,17.666,17.6939,17.6567,17.6846,96055.0
2021-04-23 13:20:00,19.05,19.07,19.03,19.07,68978.0,17.6753,17.6939,17.6567,17.6939,68978.0
2021-04-23 13:30:00,19.07,19.1,19.04,19.08,128615.0,17.6939,17.7217,17.666,17.7031,128615.0
2021-04-23 13:40:00,19.08,19.13,19.07,19.12,88503.0,17.7031,17.7495,17.6939,17.7402,88503.0
2021-04-23 13:50:00,19.12,19.12,19.09,19.12,110515.0,17.7402,17.7402,17.7124,17.7402,110515.0
2021-04-23 14:00:00,19.12,19.12,19.07,19.12,133319.0,17.7402,17.7402,17.6939,17.7402,133319.0
2021-04-23 14:10:00,19.12,19.12,19.09,19.09,108048.0,17.7402,17.7402,17.7124,17.7124,108048.0
2021-04-23 14:20:00,19.1,19.11,19.05,19.07,267477.0,17.7217,17.731,17.6753,17.6939,267477.0
2021-04-23 14:30:00,19.07,19.12,19.04,19.11,127870.0,17.6939,17.7402,17.666,17.731,127870.0
2021-04-23 14:40:00,19.11,19.13,19.09,19.1,128178.0,17.731,17.7495,17.7124,17.7217,128178.0
2021-04-23 14:50:00,19.11,19.12,19.09,19.11,121204.0,17.731,17.7402,17.7124,17.731,121204.0
2021-04-23 15:00:00,19.11,19.12,19.06,19.09,106449.0,17.731,17.7402,17.6846,17.7124,106449.0
2021-04-23 15:10:00,19.09,19.12,19.08,19.11,138943.0,17.7124,17.7402,17.7031,17.731,138943.0
2021-04-23 15:20:00,19.11,19.12,19.07,19.08,171467.0,17.731,17.7402,17.6939,17.7031,171467.0
2021-04-23 15:30:00,19.09,19.13,19.08,19.08,423316.0,17.7124,17.7495,17.7031,17.7031,423316.0
2021-04-23 15:40:00,19.09,19.09,19.01,19.01,285813.0,17.7124,17.7124,17.6382,17.6382,285813.0
2021-04-23 15:50:00,19.01,19.06,18.94,19.06,1494239.0,17.6382,17.6846,17.5732,17.6846,1494239.0
2021-04-26 09:30:00,19.04,19.4,19.03,19.38,626823.0,17.666,18.0,17.6567,17.9815,626823.0
2021-04-26 09:40:00,19.38,19.6,19.32,19.58,322218.0,17.9815,18.1856,17.9258,18.1671,322218.0
2021-04-26 09:50:00,19.58,19.64,19.44,19.56,494723.0,18.1671,18.2227,18.0372,18.1485,494723.0
2021-04-26 10:00:00,19.57,19.64,19.53,19.57,233924.0,18.1578,18.2227,18.1207,18.1578,233924.0
2021-04-26 10:10:00,19.57,19.61,19.47,19.51,211628.0,18.1578,18.1949,18.065,18.1021,211628.0
2021-04-26 10:20:00,19.51,19.62,19.5,19.62,272463.0,18.1021,18.2042,18.0928,18.2042,272463.0
2021-04-26 10:30:00,19.61,19.68,19.56,19.59,261237.0,18.1949,18.2598,18.1485,18.1763,261237.0
2021-04-26 10:40:00,19.58,19.58,19.45,19.48,169688.0,18.1671,18.1671,18.0464,18.0743,169688.0
2021-04-26 10:50:00,19.47,19.51,19.41,19.46,165451.0,18.065,18.1021,18.0093,18.0557,165451.0
2021-04-26 11:00:00,19.45,19.51,19.41,19.42,156769.0,18.0464,18.1021,18.0093,18.0186,156769.0
2021-04-26 11:10:00,19.42,19.5,19.37,19.48,123447.0,18.0186,18.0928,17.9722,18.0743,123447.0
2021-04-26 11:20:00,19.48,19.51,19.46,19.48,128058.0,18.0743,18.1021,18.0557,18.0743,128058.0
2021-04-26 11:30:00,19.47,19.5,19.4,19.42,95739.0,18.065,18.0928,18.0,18.0186,95739.0
2021-04-26 11:40:00,19.42,19.45,19.4,19.41,136871.0,18.0186,18.0464,18.0,18.0093,136871.0
2021-04-26 11:50:00,19.41,19.47,19.4,19.45,80355.0,18.0093,18.065,18.0,18.0464,80355.0
2021-04-26 12:00:00,19.46,19.46,19.41,19.42,78465.0,18.0557,18.0557,18.0093,18.0186,78465.0
2021-04-26 12:10:00,19.42,19.44,19.37,19.38,79478.0,18.0186,18.0372,17.9722,17.9815,79478.0
2021-04-26 12:20:00,19.38,19.4,19.34,19.36,177638.0,17.9815,18.0,17.9444,17.9629,177638.0
2021-04-26 12:30:00,19.36,19.36,19.31,19.33,100333.0,17.9629,17.9629,17.9165,17.9351,100333.0
2021-04-26 12:40:00,19.32,19.38,19.32,19.34,131951.0,17.9258,17.9815,17.9258,17.9444,131951.0
2021-04-26 12:50:00,19.34,19.36,19.31,19.34,102097.0,17.9444,17.9629,17.9165,17.9444,102097.0
2021-04-26 13:00:00,19.34,19.35,19.31,19.34,73866.0,17.9444,17.9537,17.9165,17.9444,73866.0
2021-04-26 13:10:00,19.34,19.36,19.32,19.36,56450.0,17.9444,17.9629,17.9258,17.9629,56450.0
2021-04-26 13:20:00,19.36,19.37,19.3,19.31,78482.0,17.9629,17.9722,17.9073,17.9165,78482.0
2021-04-26 13:30:00,19.32,19.33,19.27,19.28,81549.0,17.9258,17.9351,17.8794,17.8887,81549.0
2021-04-26 13:40:00,19.27,19.3,19.26,19.3,104882.0,17.8794,17.9073,17.8701,17.9073,104882.0
2021-04-26 13:50:00,19.29,19.3,19.26,19.28,68863.0,17.898,17.9073,17.8701,17.8887,68863.0
2021-04-26 14:00:00,19.28,19.31,19.27,19.29,66841.0,17.8887,17.9165,17.8794,17.898,66841.0
2021-04-26 14:10:00,19.29,19.29,19.26,19.27,75204.0,17.898,17.898,17.8701,17.8794,75204.0
2021-04-26 14:20:00,19.26,19.29,19.23,19.28,87161.0,17.8701,17.898,17.8423,17.8887,87161.0
2021-04-26 14:30:00,19.29,19.29,19.22,19.25,110224.0,17.898,17.898,17.833,17.8609,110224.0
2021-04-26 14:40:00,19.24,19.29,19.23,19.26,98923.0,17.8516,17.898,17.8423,17.8701,98923.0
2021-04-26 14:50:00,19.26,19.32,19.25,19.3,142338.0,17.8701,17.9258,17.8609,17.9073,142338.0
2021-04-26 15:00:00,19.31,19.33,19.27,19.31,134016.0,17.9165,17.9351,17.8794,17.9165,134016.0
2021-04-26 15:10:00,19.31,19.37,19.28,19.37,164815.0,17.9165,17.9722,17.8887,17.9722,164815.0
2021-04-26 15:20:00,19.37,19.41,19.27,19.28,180887.0,17.9722,18.0093,17.8794,17.8887,180887.0
2021-04-26 15:30:00,19.28,19.4,19.25,19.37,254073.0,17.8887,18.0,17.8609,17.9722,254073.0
2021-04-26 15:40:00,19.36,19.39,19.33,19.34,327202.0,17.9629,17.9908,17.9351,17.9444,327202.0
2021-04-26 15:50:00,19.35,19.44,19.34,19.43,1027413.0,17.9537,18.0372,17.9444,18.0279,1027413.0
2021-04-27 09:30:00,19.4,19.52,19.34,19.43,371697.0,18.0,18.1114,17.9444,18.0279,371697.0
2021-04-27 09:40:00,19.43,19.43,19.22,19.26,274023.0,18.0279,18.0279,17.833,17.8701,274023.0
2021-04-27 09:50:00,19.26,19.44,19.23,19.33,164040.0,17.8701,18.0372,17.8423,17.9351,164040.0
2021-04-27 10:00:00,19.33,19.35,19.26,19.31,225814.0,17.9351,17.9537,17.8701,17.9165,225814.0
2021-04-27 10:10:00,19.32,19.32,19.2,19.23,136558.0,17.9258,17.9258,17.8145,17.8423,136558.0
2021-04-27 10:20:00,19.22,19.23,19.17,19.21,106610.0,17.833,17.8423,17.7866,17.8238,106610.0
2021-04-27 10:30:00,19.22,19.26,19.2,19.21,108768.0,17.833,17.8701,17.8145,17.8238,108768.0
2021-04-27 10:40:00,19.21,19.32,19.2,19.31,95701.0,17.8238,17.9258,17.8145,17.9165,95701.0
2021-04-27 10:50:00,19.31,19.34,19.27,19.32,71760.0,17.9165,17.9444,17.8794,17.9258,71760.0
2021-04-27 11:00:00,19.33,19.34,19.25,19.26,106422.0,17.9351,17.9444,17.8609,17.8701,106422.0
2021-04-27 11:10:00,19.26,19.32,19.23,19.32,89572.0,17.8701,17.9258,17.8423,17.9258,89572.0
2021-04-27 11:20:00,19.32,19.35,19.28,19.3,76483.0,17.9258,17.9537,17.8887,17.9073,76483.0
2021-04-27 11:30:00,19.3,19.41,19.3,19.37,148014.0,17.9073,18.0093,17.9073,17.9722,148014.0
2021-04-27 11:40:00,19.36,19.36,19.29,19.3,70396.0,17.9629,17.9629,17.898,17.9073,70396.0
2021-04-27 11:50:00,19.29,19.3,19.25,19.27,60631.0,17.898,17.9073,17.8609,17.8794,60631.0
2021-04-27 12:00:00,19.28,19.36,19.27,19.31,78744.0,17.8887,17.9629,17.8794,17.9165,78744.0
2021-04-27 12:10:00,19.31,19.38,19.31,19.36,147973.0,17.9165,17.9815,17.9165,17.9629,147973.0
2021-04-27 12:20:00,19.36,19.38,19.26,19.28,135012.0,17.9629,17.9815,17.8701,17.8887,135012.0
2021-04-27 12:30:00,19.28,19.29,19.18,19.18,145752.0,17.8887,17.898,17.7959,17.7959,145752.0
2021-04-27 12:40:00,19.18,19.19,19.11,19.11,145586.0,17.7959,17.8052,17.731,17.731,145586.0
2021-04-27 12:50:00,19.12,19.14,19.06,19.06,174528.0,17.7402,17.7588,17.6846,17.6846,174528.0
2021-04-27 13:00:00,19.06,19.15,19.05,19.12,131664.0,17.6846,17.7681,17.6753,17.7402,131664.0
2021-04-27 13:10:00,19.12,19.14,19.07,19.07,88288.0,17.7402,17.7588,17.6939,17.6939,88288.0
2021-04-27 13:20:00,19.07,19.09,18.99,19.0,230726.0,17.6939,17.7124,17.6196,17.6289,230726.0
2021-04-27 13:30:00,19.0,19.05,18.98,19.04,96770.0,17.6289,17.6753,17.6104,17.666,96770.0
2021-04-27 13:40:00,19.05,19.08,18.64,18.97,455268.0,17.6753,17.7031,17.2949,17.6011,455268.0
2021-04-27 13:50:00,18.97,18.98,18.9,18.94,294557.0,17.6011,17.6104,17.5361,17.5732,294557.0
2021-04-27 14:00:00,18.93,18.94,18.85,18.87,300403.0,17.564,17.5732,17.4897,17.5083,300403.0
2021-04-27 14:10:00,18.86,18.89,18.79,18.85,219211.0,17.499,17.5268,17.4341,17.4897,219211.0
2021-04-27 14:20:00,18.84,18.94,18.83,18.93,185719.0,17.4805,17.5732,17.4712,17.564,185719.0
2021-04-27 14:30:00,18.94,19.0,18.87,18.98,322936.0,17.5732,17.6289,17.5083,17.6104,322936.0
2021-04-27 14:40:00,18.98,19.02,18.95,18.99,187630.0,17.6104,17.6475,17.5825,17.6196,187630.0
2021-04-27 14:50:00,19.0,19.03,18.97,19.01,178473.0,17.6289,17.6567,17.6011,17.6382,178473.0
2021-04-27 15:00:00,19.0,19.03,18.98,19.03,163228.0,17.6289,17.6567,17.6104,17.6567,163228.0
2021-04-27 15:10:00,19.03,19.14,19.02,19.14,305211.0,17.6567,17.7588,17.6475,17.7588,305211.0
2021-04-27 15:20:00,19.14,19.22,19.14,19.2,233632.0,17.7588,17.833,17.7588,17.8145,233632.0
2021-04-27 15:30:00,19.2,19.27,19.19,19.24,232926.0,17.8145,17.8794,17.8052,17.8516,232926.0
2021-04-27 15:40:00,19.23,19.32,19.23,19.32,324191.0,17.8423,17.9258,17.8423,17.9258,324191.0
2021-04-27 15:50:00,19.32,19.33,19.29,19.32,834103.0,17.9258,17.9351,17.898,17.9258,834103.0
2021-04-28 09:30:00,19.5,19.76,19.43,19.73,546007.0,18.0928,18.3341,18.0279,18.3062,546007.0
2021-04-28 09:40:00,19.73,19.81,19.59,19.61,294451.0,18.3062,18.3805,18.1763,18.1949,294451.0
2021-04-28 09:50:00,19.6,19.64,19.53,19.61,186699.0,18.1856,18.2227,18.1207,18.1949,186699.0
2021-04-28 10:00:00,19.6,19.71,19.55,19.69,138968.0,18.1856,18.2877,18.1392,18.2691,138968.0
2021-04-28 10:10:00,19.69,19.8,19.63,19.8,174840.0,18.2691,18.3712,18.2134,18.3712,174840.0
2021-04-28 10:20:00,19.79,19.88,19.73,19.87,195294.0,18.3619,18.4454,18.3062,18.4361,195294.0
2021-04-28 10:30:00,19.87,19.99,19.87,19.93,263686.0,18.4361,18.5475,18.4361,18.4918,263686.0
2021-04-28 10:40:00,19.94,20.04,19.91,20.0,456956.0,18.5011,18.5939,18.4732,18.5567,456956.0
2021-04-28 10:50:00,20.0,20.05,19.9,19.98,230357.0,18.5567,18.6031,18.464,18.5382,230357.0
2021-04-28 11:00:00,19.98,20.05,19.92,19.94,141219.0,18.5382,18.6031,18.4825,18.5011,141219.0
2021-04-28 11:10:00,19.94,20.07,19.93,20.06,188823.0,18.5011,18.6217,18.4918,18.6124,188823.0
2021-04-28 11:20:00,20.07,20.14,20.05,20.12,252916.0,18.6217,18.6866,18.6031,18.6681,252916.0
2021-04-28 11:30:00,20.12,20.14,20.05,20.07,97056.0,18.6681,18.6866,18.6031,18.6217,97056.0
2021-04-28 11:40:00,20.07,20.1,20.05,20.05,186276.0,18.6217,18.6495,18.6031,18.6031,186276.0
2021-04-28 11:50:00,20.06,20.09,20.03,20.08,183862.0,18.6124,18.6403,18.5846,18.631,183862.0
2021-04-28 12:00:00,20.09,20.17,20.05,20.12,188750.0,18.6403,18.7145,18.6031,18.6681,188750.0
2021-04-28 12:10:00,20.12,20.13,20.09,20.12,101586.0,18.6681,18.6774,18.6403,18.6681,101586.0
2021-04-28 12:20:00,20.12,20.12,20.03,20.09,94068.0,18.6681,18.6681,18.5846,18.6403,94068.0
2021-04-28 12:30:00,20.09,20.19,20.08,20.18,102911.0,18.6403,18.733,18.631,18.7238,102911.0
2021-04-28 12:40:00,20.17,20.18,20.11,20.17,119167.0,18.7145,18.7238,18.6588,18.7145,119167.0
2021-04-28 12:50:00,20.18,20.18,20.09,20.13,90103.0,18.7238,18.7238,18.6403,18.6774,90103.0
2021-04-28 13:00:00,20.13,20.18,20.11,20.17,105983.0,18.6774,18.7238,18.6588,18.7145,105983.0
2021-04-28 13:10:00,20.17,20.2,20.14,20.19,90096.0,18.7145,18.7423,18.6866,18.733,90096.0
2021-04-28 13:20:00,20.19,20.2,20.11,20.12,93412.0,18.733,18.7423,18.6588,18.6681,93412.0
2021-04-28 13:30:00,20.13,20.13,20.05,20.12,99309.0,18.6774,18.6774,18.6031,18.6681,99309.0
2021-04-28 13:40:00,20.12,20.14,20.1,20.12,89973.0,18.6681,18.6866,18.6495,18.6681,89973.0
2021-04-28 13:50:00,20.11,20.14,20.1,20.12,111557.0,18.6588,18.6866,18.6495,18.6681,111557.0
2021-04-28 14:00:00,20.12,20.17,20.08,20.13,153109.0,18.6681,18.7145,18.631,18.6774,153109.0
2021-04-28 14:10:00,20.13,20.19,20.09,20.12,462023.0,18.6774,18.733,18.6403,18.6681,462023.0
2021-04-28 14:20:00,20.13,20.17,20.12,20.16,115172.0,18.6774,18.7145,18.6681,18.7052,115172.0
2021-04-28 14:30:00,20.16,20.16,20.09,20.11,107550.0,18.7052,18.7052,18.6403,18.6588,107550.0
2021-04-28 14:40:00,20.11,20.19,20.1,20.16,130056.0,18.6588,18.733,18.6495,18.7052,130056.0
2021-04-28 14:50:00,20.17,20.24,20.15,20.21,154779.0,18.7145,18.7794,18.6959,18.7516,154779.0
2021-04-28 15:00:00,20.21,20.24,20.18,20.18,150677.0,18.7516,18.7794,18.7238,18.7238,150677.0
2021-04-28 15:10:00,20.18,20.21,20.12,20.21,144386.0,18.7238,18.7516,18.6681,18.7516,144386.0
2021-04-28 15:20:00,20.21,20.24,20.18,20.19,135160.0,18.7516,18.7794,18.7238,18.733,135160.0
2021-04-28 15:30:00,20.19,20.23,20.15,20.22,201459.0,18.733,18.7701,18.6959,18.7609,201459.0
2021-04-28 15:40:00,20.22,20.24,20.18,20.2,292676.0,18.7609,18.7794,18.7238,18.7423,292676.0
2021-04-28 15:50:00,20.2,20.2,20.1,20.14,839037.0,18.7423,18.7423,18.6495,18.6866,839037.0
2021-04-29 09:30:00,20.39,20.59,20.33,20.49,785842.0,18.9186,19.1042,18.8629,19.0114,785842.0
2021-04-29 09:40:00,20.49,20.6,20.45,20.55,304288.0,19.0114,19.1134,18.9743,19.0671,304288.0
2021-04-29 09:50:00,20.55,20.61,20.45,20.52,252034.0,19.0671,19.1227,18.9743,19.0392,252034.0
2021-04-29 10:00:00,20.53,20.55,20.28,20.31,313763.0,19.0485,19.0671,18.8165,18.8444,313763.0
2021-04-29 10:10:00,20.3,20.33,20.23,20.28,305048.0,18.8351,18.8629,18.7701,18.8165,305048.0
2021-04-29 10:20:00,20.29,20.31,20.2,20.23,261496.0,18.8258,18.8444,18.7423,18.7701,261496.0
2021-04-29 10:30:00,20.23,20.24,20.08,20.12,260266.0,18.7701,18.7794,18.631,18.6681,260266.0
2021-04-29 10:40:00,20.12,20.2,20.09,20.14,209515.0,18.6681,18.7423,18.6403,18.6866,209515.0
2021-04-29 10:50:00,20.13,20.26,20.13,20.24,181220.0,18.6774,18.798,18.6774,18.7794,181220.0
2021-04-29 11:00:00,20.24,20.36,20.23,20.29,257532.0,18.7794,18.8908,18.7701,18.8258,257532.0
2021-04-29 11:10:00,20.29,20.33,20.14,20.16,138713.0,18.8258,18.8629,18.6866,18.7052,138713.0
2021-04-29 11:20:00,20.16,20.17,20.07,20.14,183833.0,18.7052,18.7145,18.6217,18.6866,183833.0
2021-04-29 11:30:00,20.14,20.15,20.01,20.03,133776.0,18.6866,18.6959,18.566,18.5846,133776.0
2021-04-29 11:40:00,20.03,20.1,20.01,20.03,102880.0,18.5846,18.6495,18.566,18.5846,102880.0
2021-04-29 11:50:00,20.02,20.12,20.0,20.08,109818.0,18.5753,18.6681,18.5567,18.631,109818.0
2021-04-29 12:00:00,20.09,20.09,19.92,19.95,137755.0,18.6403,18.6403,18.4825,18.5104,137755.0
2021-04-29 12:10:00,19.95,19.98,19.9,19.97,146349.0,18.5104,18.5382,18.464,18.5289,146349.0
2021-04-29 12:20:00,19.96,20.02,19.91,19.95,114375.0,18.5196,18.5753,18.4732,18.5104,114375.0
2021-04-29 12:30:00,19.94,20.04,19.92,20.01,132785.0,18.5011,18.5939,18.4825,18.566,132785.0
2021-04-29 12:40:00,20.01,20.12,20.01,20.11,105730.0,18.566,18.6681,18.566,18.6588,105730.0
2021-04-29 12:50:00,20.12,20.15,20.07,20.08,115541.0,18.6681,18.6959,18.6217,18.631,115541.0
2021-04-29 13:00:00,20.09,20.11,20.02,20.06,94636.0,18.6403,18.6588,18.5753,18.6124,94636.0
2021-04-29 13:10:00,20.06,20.07,20.02,20.03,75385.0,18.6124,18.6217,18.5753,18.5846,75385.0
2021-04-29 13:20:00,20.03,20.08,20.0,20.03,103877.0,18.5846,18.631,18.5567,18.5846,103877.0
2021-04-29 13:30:00,20.04,20.11,20.03,20.05,147389.0,18.5939,18.6588,18.5846,18.6031,147389.0
2021-04-29 13:40:00,20.05,20.14,20.03,20.1,104494.0,18.6031,18.6866,18.5846,18.6495,104494.0
2021-04-29 13:50:00,20.1,20.11,20.03,20.05,93858.0,18.6495,18.6588,18.5846,18.6031,93858.0
2021-04-29 14:00:00,20.05,20.1,20.03,20.07,76761.0,18.6031,18.6495,18.5846,18.6217,76761.0
2021-04-29 14:10:00,20.07,20.19,20.06,20.13,132451.0,18.6217,18.733,18.6124,18.6774,132451.0
2021-04-29 14:20:00,20.13,20.2,20.12,20.19,87631.0,18.6774,18.7423,18.6681,18.733,87631.0
2021-04-29 14:30:00,20.19,20.23,20.19,20.23,91620.0,18.733,18.7701,18.733,18.7701,91620.0
2021-04-29 14:40:00,20.23,20.31,20.2,20.29,151640.0,18.7701,18.8444,18.7423,18.8258,151640.0
2021-04-29 14:50:00,20.29,20.3,20.2,20.22,150272.0,18.8258,18.8351,18.7423,18.7609,150272.0
2021-04-29 15:00:00,20.22,20.29,20.22,20.28,98862.0,18.7609,18.8258,18.7609,18.8165,98862.0
2021-04-29 15:10:00,20.28,20.3,20.22,20.23,90524.0,18.8165,18.8351,18.7609,18.7701,90524.0
2021-04-29 15:20:00,20.22,20.23,20.14,20.15,108436.0,18.7609,18.7701,18.6866,18.6959,108436.0
2021-04-29 15:30:00,20.14,20.23,20.14,20.21,131203.0,18.6866,18.7701,18.6866,18.7516,131203.0
2021-04-29 15:40:00,20.21,20.28,20.2,20.26,221106.0,18.7516,18.8165,18.7423,18.798,221106.0
2021-04-29 15:50:00,20.26,20.37,20.26,20.35,902014.0,18.798,18.9,18.798,18.8815,902014.0
2021-04-30 09:30:00,20.06,20.31,19.99,20.25,378402.0,18.6124,18.8444,18.5475,18.7887,378402.0
2021-04-30 09:40:00,20.24,20.36,20.2,20.35,141612.0,18.7794,18.8908,18.7423,18.8815,141612.0
2021-04-30 09:50:00,20.36,20.39,20.29,20.35,107097.0,18.8908,18.9186,18.8258,18.8815,107097.0
2021-04-30 10:00:00,20.35,20.39,20.29,20.29,104657.0,18.8815,18.9186,18.8258,18.8258,104657.0
2021-04-30 10:10:00,20.28,20.35,20.14,20.16,118721.0,18.8165,18.8815,18.6866,18.7052,118721.0
2021-04-30 10:20:00,20.16,20.17,20.03,20.06,128742.0,18.7052,18.7145,18.5846,18.6124,128742.0
2021-04-30 10:30:00,20.05,20.07,19.93,19.96,231098.0,18.6031,18.6217,18.4918,18.5196,231098.0
2021-04-30 10:40:00,19.96,20.03,19.9,19.92,187992.0,18.5196,18.5846,18.464,18.4825,187992.0
2021-04-30 10:50:00,19.92,19.96,19.87,19.91,145668.0,18.4825,18.5196,18.4361,18.4732,145668.0
2021-04-30 11:00:00,19.91,19.94,19.84,19.92,99684.0,18.4732,18.5011,18.4083,18.4825,99684.0
2021-04-30 11:10:00,19.93,19.96,19.87,19.89,105693.0,18.4918,18.5196,18.4361,18.4547,105693.0
2021-04-30 11:20:00,19.89,19.92,19.85,19.86,69428.0,18.4547,18.4825,18.4176,18.4268,69428.0
2021-04-30 11:30:00,19.85,19.91,19.83,19.89,115969.0,18.4176,18.4732,18.399,18.4547,115969.0
2021-04-30 11:40:00,19.89,19.91,19.82,19.84,160145.0,18.4547,18.4732,18.3897,18.4083,160145.0
2021-04-30 11:50:00,19.83,19.87,19.78,19.79,169650.0,18.399,18.4361,18.3526,18.3619,169650.0
2021-04-30 12:00:00,19.79,19.84,19.77,19.79,176969.0,18.3619,18.4083,18.3433,18.3619,176969.0
2021-04-30 12:10:00,19.78,19.82,19.75,19.77,175576.0,18.3526,18.3897,18.3248,18.3433,175576.0
2021-04-30 12:20:00,19.77,19.81,19.76,19.78,156750.0,18.3433,18.3805,18.3341,18.3526,156750.0
2021-04-30 12:30:00,19.79,19.84,19.75,19.84,95146.0,18.3619,18.4083,18.3248,18.4083,95146.0
2021-04-30 12:40:00,19.84,19.84,19.79,19.81,102413.0,18.4083,18.4083,18.3619,18.3805,102413.0
2021-04-30 12:50:00,19.81,19.82,19.75,19.79,76790.0,18.3805,18.3897,18.3248,18.3619,76790.0
2021-04-30 13:00:00,19.78,19.83,19.76,19.83,125967.0,18.3526,18.399,18.3341,18.399,125967.0
2021-04-30 13:10:00,19.83,19.85,19.79,19.8,110536.0,18.399,18.4176,18.3619,18.3712,110536.0
2021-04-30 13:20:00,19.8,19.83,19.78,19.82,65194.0,18.3712,18.399,18.3526,18.3897,65194.0
2021-04-30 13:30:00,19.82,19.85,19.81,19.85,79364.0,18.3897,18.4176,18.3805,18.4176,79364.0
2021-04-30 13:40:00,19.85,19.89,19.78,19.8,150027.0,18.4176,18.4547,18.3526,18.3712,150027.0
2021-04-30 13:50:00,19.79,19.8,19.7,19.73,190222.0,18.3619,18.3712,18.2784,18.3062,190222.0
2021-04-30 14:00:00,19.72,19.74,19.65,19.67,122789.0,18.297,18.3155,18.232,18.2506,122789.0
2021-04-30 14:10:00,19.67,19.75,19.66,19.74,107025.0,18.2506,18.3248,18.2413,18.3155,107025.0
2021-04-30 14:20:00,19.74,19.77,19.69,19.69,113435.0,18.3155,18.3433,18.2691,18.2691,113435.0
2021-04-30 14:30:00,19.7,19.72,19.66,19.7,78599.0,18.2784,18.297,18.2413,18.2784,78599.0
2021-04-30 14:40:00,19.7,19.73,19.68,19.71,79447.0,18.2784,18.3062,18.2598,18.2877,79447.0
2021-04-30 14:50:00,19.71,19.73,19.67,19.67,116060.0,18.2877,18.3062,18.2506,18.2506,116060.0
2021-04-30 15:00:00,19.67,19.71,19.63,19.65,128164.0,18.2506,18.2877,18.2134,18.232,128164.0
2021-04-30 15:10:00,19.65,19.68,19.58,19.6,142721.0,18.232,18.2598,18.1671,18.1856,142721.0
2021-04-30 15:20:00,19.6,19.66,19.59,19.64,159449.0,18.1856,18.2413,18.1763,18.2227,159449.0
2021-04-30 15:30:00,19.64,19.65,19.53,19.55,247919.0,18.2227,18.232,18.1207,18.1392,247919.0
2021-04-30 15:40:00,19.55,19.59,19.51,19.58,388030.0,18.1392,18.1763,18.1021,18.1671,388030.0
2021-04-30 15:50:00,19.58,19.62,19.54,19.56,1044881.0,18.1671,18.2042,18.1299,18.1485,1044881.0
2021-05-03 09:30:00,20.13,20.24,19.96,20.2,644480.0,18.6774,18.7794,18.5196,18.7423,644480.0
2021-05-03 09:40:00,20.19,20.38,20.19,20.32,343620.0,18.733,18.9093,18.733,18.8537,343620.0
2021-05-03 09:50:00,20.31,20.43,20.27,20.31,298275.0,18.8444,18.9557,18.8073,18.8444,298275.0
2021-05-03 10:00:00,20.31,20.45,20.24,20.35,278547.0,18.8444,18.9743,18.7794,18.8815,278547.0
2021-05-03 10:10:00,20.35,20.47,20.33,20.45,203954.0,18.8815,18.9928,18.8629,18.9743,203954.0
2021-05-03 10:20:00,20.46,20.48,20.29,20.35,221645.0,18.9836,19.0021,18.8258,18.8815,221645.0
2021-05-03 10:30:00,20.34,20.46,20.31,20.44,158286.0,18.8722,18.9836,18.8444,18.965,158286.0
2021-05-03 10:40:00,20.44,20.54,20.43,20.46,214097.0,18.965,19.0578,18.9557,18.9836,214097.0
2021-05-03 10:50:00,20.46,20.52,20.39,20.5,128521.0,18.9836,19.0392,18.9186,19.0207,128521.0
2021-05-03 11:00:00,20.49,20.53,20.46,20.5,169213.0,19.0114,19.0485,18.9836,19.0207,169213.0
2021-05-03 11:10:00,20.5,20.56,20.48,20.53,215180.0,19.0207,19.0763,19.0021,19.0485,215180.0
2021-05-03 11:20:00,20.53,20.57,20.47,20.48,183511.0,19.0485,19.0856,18.9928,19.0021,183511.0
2021-05-03 11:30:00,20.47,20.6,20.47,20.59,228794.0,18.9928,19.1134,18.9928,19.1042,228794.0
2021-05-03 11:40:00,20.59,20.6,20.48,20.49,96386.0,19.1042,19.1134,19.0021,19.0114,96386.0
2021-05-03 11:50:00,20.48,20.51,20.45,20.46,119536.0,19.0021,19.0299,18.9743,18.9836,119536.0
2021-05-03 12:00:00,20.47,20.54,20.46,20.5,72378.0,18.9928,19.0578,18.9836,19.0207,72378.0
2021-05-03 12:10:00,20.5,20.61,20.5,20.58,168898.0,19.0207,19.1227,19.0207,19.0949,168898.0
2021-05-03 12:20:00,20.58,20.67,20.56,20.66,139460.0,19.0949,19.1784,19.0763,19.1691,139460.0
2021-05-03 12:30:00,20.66,20.67,20.6,20.61,107503.0,19.1691,19.1784,19.1134,19.1227,107503.0
2021-05-03 12:40:00,20.6,20.68,20.6,20.68,99877.0,19.1134,19.1877,19.1134,19.1877,99877.0
2021-05-03 12:50:00,20.67,20.68,20.62,20.63,97419.0,19.1784,19.1877,19.132,19.1413,97419.0
2021-05-03 13:00:00,20.63,20.64,20.56,20.6,99873.0,19.1413,19.1506,19.0763,19.1134,99873.0
2021-05-03 13:10:00,20.6,20.64,20.58,20.64,62246.0,19.1134,19.1506,19.0949,19.1506,62246.0
2021-05-03 13:20:00,20.64,20.65,20.6,20.61,56576.0,19.1506,19.1598,19.1134,19.1227,56576.0
2021-05-03 13:30:00,20.61,20.63,20.55,20.6,100001.0,19.1227,19.1413,19.0671,19.1134,100001.0
2021-05-03 13:40:00,20.61,20.63,20.57,20.61,94975.0,19.1227,19.1413,19.0856,19.1227,94975.0
2021-05-03 13:50:00,20.61,20.62,20.58,20.61,52462.0,19.1227,19.132,19.0949,19.1227,52462.0
2021-05-03 14:00:00,20.61,20.69,20.59,20.67,122637.0,19.1227,19.197,19.1042,19.1784,122637.0
2021-05-03 14:10:00,20.66,20.72,20.64,20.71,91039.0,19.1691,19.2248,19.1506,19.2155,91039.0
2021-05-03 14:20:00,20.71,20.74,20.69,20.71,96622.0,19.2155,19.2433,19.197,19.2155,96622.0
2021-05-03 14:30:00,20.71,20.77,20.71,20.73,130113.0,19.2155,19.2712,19.2155,19.2341,130113.0
2021-05-03 14:40:00,20.73,20.77,20.73,20.76,101109.0,19.2341,19.2712,19.2341,19.2619,101109.0
2021-05-03 14:50:00,20.77,20.79,20.74,20.77,130870.0,19.2712,19.2897,19.2433,19.2712,130870.0
2021-05-03 15:00:00,20.77,20.77,20.7,20.73,111847.0,19.2712,19.2712,19.2062,19.2341,111847.0
2021-05-03 15:10:00,20.73,20.77,20.72,20.73,131270.0,19.2341,19.2712,19.2248,19.2341,131270.0
2021-05-03 15:20:00,20.73,20.74,20.67,20.71,262785.0,19.2341,19.2433,19.1784,19.2155,262785.0
2021-05-03 15:30:00,20.71,20.73,20.67,20.72,237022.0,19.2155,19.2341,19.1784,19.2248,237022.0
2021-05-03 15:40:00,20.73,20.73,20.69,20.73,314427.0,19.2341,19.2341,19.197,19.2341,314427.0
2021-05-03 15:50:00,20.72,20.73,20.62,20.66,1148076.0,19.2248,19.2341,19.132,19.1691,1148076.0
2021-05-04 09:30:00,20.77,21.06,20.75,21.01,665038.0,19.2712,19.5403,19.2526,19.4939,665038.0
2021-05-04 09:40:00,21.02,21.03,20.47,20.5,449532.0,19.5031,19.5124,18.9928,19.0207,449532.0
2021-05-04 09:50:00,20.49,20.6,20.45,20.5,314675.0,19.0114,19.1134,18.9743,19.0207,314675.0
2021-05-04 10:00:00,20.5,20.62,20.44,20.57,236678.0,19.0207,19.132,18.965,19.0856,236678.0
2021-05-04 10:10:00,20.56,20.59,20.42,20.57,182009.0,19.0763,19.1042,18.9464,19.0856,182009.0
2021-05-04 10:20:00,20.57,20.78,20.52,20.75,333235.0,19.0856,19.2805,19.0392,19.2526,333235.0
2021-05-04 10:30:00,20.75,20.88,20.69,20.88,254669.0,19.2526,19.3732,19.197,19.3732,254669.0
2021-05-04 10:40:00,20.88,20.94,20.78,20.78,240498.0,19.3732,19.4289,19.2805,19.2805,240498.0
2021-05-04 10:50:00,20.78,20.84,20.7,20.8,168928.0,19.2805,19.3361,19.2062,19.299,168928.0
2021-05-04 11:00:00,20.8,20.81,20.71,20.76,165907.0,19.299,19.3083,19.2155,19.2619,165907.0
2021-05-04 11:10:00,20.77,20.77,20.64,20.68,103930.0,19.2712,19.2712,19.1506,19.1877,103930.0
2021-05-04 11:20:00,20.67,20.8,20.64,20.78,117903.0,19.1784,19.299,19.1506,19.2805,117903.0
2021-05-04 11:30:00,20.78,20.86,20.69,20.85,217668.0,19.2805,19.3547,19.197,19.3454,217668.0
2021-05-04 11:40:00,20.86,20.9,20.8,20.86,244972.0,19.3547,19.3918,19.299,19.3547,244972.0
2021-05-04 11:50:00,20.86,20.91,20.84,20.87,131151.0,19.3547,19.4011,19.3361,19.364,131151.0
2021-05-04 12:00:00,20.87,20.96,20.86,20.95,128322.0,19.364,19.4475,19.3547,19.4382,128322.0
2021-05-04 12:10:00,20.95,21.02,20.95,21.02,145885.0,19.4382,19.5031,19.4382,19.5031,145885.0
2021-05-04 12:20:00,21.02,21.03,20.96,21.0,123564.0,19.5031,19.5124,19.4475,19.4846,123564.0
2021-05-04 12:30:00,21.01,21.04,20.95,20.99,114008.0,19.4939,19.5217,19.4382,19.4753,114008.0
2021-05-04 12:40:00,20.98,20.98,20.91,20.94,121186.0,19.466,19.466,19.4011,19.4289,121186.0
2021-05-04 12:50:00,20.94,20.99,20.9,20.94,116718.0,19.4289,19.4753,19.3918,19.4289,116718.0
2021-05-04 13:00:00,20.94,20.96,20.89,20.94,79346.0,19.4289,19.4475,19.3825,19.4289,79346.0
2021-05-04 13:10:00,20.94,20.97,20.9,20.94,199764.0,19.4289,19.4567,19.3918,19.4289,199764.0
2021-05-04 13:20:00,20.94,20.98,20.91,20.93,193246.0,19.4289,19.466,19.4011,19.4196,193246.0
2021-05-04 13:30:00,20.93,21.02,20.91,20.98,94618.0,19.4196,19.5031,19.4011,19.466,94618.0
2021-05-04 13:40:00,20.97,21.0,20.93,20.98,99541.0,19.4567,19.4846,19.4196,19.466,99541.0
2021-05-04 13:50:00,20.98,21.0,20.94,20.97,92952.0,19.466,19.4846,19.4289,19.4567,92952.0
2021-05-04 14:00:00,20.98,21.0,20.94,20.98,70911.0,19.466,19.4846,19.4289,19.466,70911.0
2021-05-04 14:10:00,20.98,21.08,20.98,21.04,382881.0,19.466,19.5588,19.466,19.5217,382881.0
2021-05-04 14:20:00,21.04,21.04,20.91,20.99,222616.0,19.5217,19.5217,19.4011,19.4753,222616.0
2021-05-04 14:30:00,20.99,21.05,20.99,21.03,86720.0,19.4753,19.531,19.4753,19.5124,86720.0
2021-05-04 14:40:00,21.03,21.1,21.0,21.05,154122.0,19.5124,19.5774,19.4846,19.531,154122.0
2021-05-04 14:50:00,21.05,21.08,21.01,21.02,125941.0,19.531,19.5588,19.4939,19.5031,125941.0
2021-05-04 15:00:00,21.03,21.08,21.0,21.01,120487.0,19.5124,19.5588,19.4846,19.4939,120487.0
2021-05-04 15:10:00,21.01,21.04,20.94,20.95,146878.0,19.4939,19.5217,19.4289,19.4382,146878.0
2021-05-04 15:20:00,20.96,21.02,20.94,21.01,133714.0,19.4475,19.5031,19.4289,19.4939,133714.0
2021-05-04 15:30:00,21.01,21.02,20.94,20.96,181129.0,19.4939,19.5031,19.4289,19.4475,181129.0
2021-05-04 15:40:00,20.96,20.99,20.92,20.98,222520.0,19.4475,19.4753,19.4104,19.466,222520.0
2021-05-04 15:50:00,20.98,21.01,20.94,20.96,852425.0,19.466,19.4939,19.4289,19.4475,852425.0
2021-05-05 09:30:00,21.25,21.32,21.05,21.24,398614.0,19.7165,19.7815,19.531,19.7073,398614.0
2021-05-05 09:40:00,21.24,21.55,21.16,21.5,398490.0,19.7073,19.9949,19.633,19.9485,398490.0
2021-05-05 09:50:00,21.5,21.6,21.48,21.56,370045.0,19.9485,20.0413,19.9299,20.0042,370045.0
2021-05-05 10:00:00,21.55,21.62,21.3,21.4,311549.0,19.9949,20.0598,19.7629,19.8557,311549.0
2021-05-05 10:10:00,21.41,21.63,21.38,21.61,558378.0,19.865,20.0691,19.8372,20.0506,558378.0
2021-05-05 10:20:00,21.62,21.69,21.53,21.57,397546.0,20.0598,20.1248,19.9763,20.0134,397546.0
2021-05-05 10:30:00,21.57,21.68,21.47,21.65,489228.0,20.0134,20.1155,19.9207,20.0877,489228.0
2021-05-05 10:40:00,21.65,21.77,21.6,21.68,250848.0,20.0877,20.199,20.0413,20.1155,250848.0
2021-05-05 10:50:00,21.68,21.72,21.58,21.6,198030.0,20.1155,20.1526,20.0227,20.0413,198030.0
2021-05-05 11:00:00,21.6,21.62,21.52,21.6,173287.0,20.0413,20.0598,19.9671,20.0413,173287.0
2021-05-05 11:10:00,21.61,21.75,21.6,21.69,134882.0,20.0506,20.1805,20.0413,20.1248,134882.0
2021-05-05 11:20:00,21.68,21.78,21.68,21.76,130281.0,20.1155,20.2083,20.1155,20.1897,130281.0
2021-05-05 11:30:00,21.76,21.77,21.68,21.72,96794.0,20.1897,20.199,20.1155,20.1526,96794.0
2021-05-05 11:40:00,21.72,21.79,21.67,21.79,164262.0,20.1526,20.2176,20.1062,20.2176,164262.0
2021-05-05 11:50:00,21.79,21.89,21.77,21.89,196318.0,20.2176,20.3104,20.199,20.3104,196318.0
2021-05-05 12:00:00,21.89,21.9,21.84,21.89,111886.0,20.3104,20.3196,20.264,20.3104,111886.0
2021-05-05 12:10:00,21.89,21.9,21.83,21.85,153970.0,20.3104,20.3196,20.2547,20.2732,153970.0
2021-05-05 12:20:00,21.85,21.89,21.81,21.86,211279.0,20.2732,20.3104,20.2361,20.2825,211279.0
2021-05-05 12:30:00,21.86,21.87,21.81,21.81,92660.0,20.2825,20.2918,20.2361,20.2361,92660.0
2021-05-05 12:40:00,21.82,21.82,21.75,21.78,108522.0,20.2454,20.2454,20.1805,20.2083,108522.0
2021-05-05 12:50:00,21.79,21.79,21.64,21.72,120296.0,20.2176,20.2176,20.0784,20.1526,120296.0
2021-05-05 13:00:00,21.72,21.74,21.64,21.71,116841.0,20.1526,20.1712,20.0784,20.1433,116841.0
2021-05-05 13:10:00,21.71,21.75,21.68,21.68,88305.0,20.1433,20.1805,20.1155,20.1155,88305.0
2021-05-05 13:20:00,21.68,21.78,21.67,21.72,134832.0,20.1155,20.2083,20.1062,20.1526,134832.0
2021-05-05 13:30:00,21.73,21.74,21.65,21.71,133996.0,20.1619,20.1712,20.0877,20.1433,133996.0
2021-05-05 13:40:00,21.71,21.71,21.65,21.67,183626.0,20.1433,20.1433,20.0877,20.1062,183626.0
2021-05-05 13:50:00,21.67,21.83,21.67,21.81,120257.0,20.1062,20.2547,20.1062,20.2361,120257.0
2021-05-05 14:00:00,21.81,21.86,21.78,21.81,108407.0,20.2361,20.2825,20.2083,20.2361,108407.0
2021-05-05 14:10:00,21.8,21.94,21.8,21.93,188188.0,20.2269,20.3567,20.2269,20.3475,188188.0
2021-05-05 14:20:00,21.93,21.98,21.91,21.98,194296.0,20.3475,20.3939,20.3289,20.3939,194296.0
2021-05-05 14:30:00,21.98,21.99,21.87,21.94,218434.0,20.3939,20.4031,20.2918,20.3567,218434.0
2021-05-05 14:40:00,21.95,21.99,21.91,21.97,133914.0,20.366,20.4031,20.3289,20.3846,133914.0
2021-05-05 14:50:00,21.97,22.0,21.95,21.99,172491.0,20.3846,20.4124,20.366,20.4031,172491.0
2021-05-05 15:00:00,21.98,21.98,21.86,21.87,195097.0,20.3939,20.3939,20.2825,20.2918,195097.0
2021-05-05 15:10:00,21.86,21.87,21.78,21.81,175943.0,20.2825,20.2918,20.2083,20.2361,175943.0
2021-05-05 15:20:00,21.81,21.9,21.78,21.9,191922.0,20.2361,20.3196,20.2083,20.3196,191922.0
2021-05-05 15:30:00,21.9,21.94,21.84,21.91,260248.0,20.3196,20.3567,20.264,20.3289,260248.0
2021-05-05 15:40:00,21.91,21.94,21.88,21.9,317823.0,20.3289,20.3567,20.3011,20.3196,317823.0
2021-05-05 15:50:00,21.89,22.01,21.89,22.0,1390398.0,20.3104,20.4217,20.3104,20.4124,1390398.0
2021-05-06 09:30:00,21.9,21.97,21.62,21.77,637233.0,20.3196,20.3846,20.0598,20.199,637233.0
2021-05-06 09:40:00,21.77,21.82,21.59,21.59,530956.0,20.199,20.2454,20.032,20.032,530956.0
2021-05-06 09:50:00,21.59,21.67,21.48,21.48,271171.0,20.032,20.1062,19.9299,19.9299,271171.0
2021-05-06 10:00:00,21.48,21.5,21.33,21.37,272988.0,19.9299,19.9485,19.7908,19.8279,272988.0
2021-05-06 10:10:00,21.37,21.46,21.35,21.36,200681.0,19.8279,19.9114,19.8093,19.8186,200681.0
2021-05-06 10:20:00,21.35,21.47,21.3,21.46,410764.0,19.8093,19.9207,19.7629,19.9114,410764.0
2021-05-06 10:30:00,21.46,21.66,21.43,21.63,274498.0,19.9114,20.097,19.8836,20.0691,274498.0
2021-05-06 10:40:00,21.63,21.77,21.62,21.63,181048.0,20.0691,20.199,20.0598,20.0691,181048.0
2021-05-06 10:50:00,21.62,21.75,21.59,21.64,331072.0,20.0598,20.1805,20.032,20.0784,331072.0
2021-05-06 11:00:00,21.64,21.66,21.57,21.66,236489.0,20.0784,20.097,20.0134,20.097,236489.0
2021-05-06 11:10:00,21.67,21.82,21.64,21.81,96728.0,20.1062,20.2454,20.0784,20.2361,96728.0
2021-05-06 11:20:00,21.81,21.89,21.79,21.87,400891.0,20.2361,20.3104,20.2176,20.2918,400891.0
2021-05-06 11:30:00,21.88,21.97,21.81,21.96,165920.0,20.3011,20.3846,20.2361,20.3753,165920.0
2021-05-06 11:40:00,21.97,22.05,21.91,22.03,174759.0,20.3846,20.4588,20.3289,20.4403,174759.0
2021-05-06 11:50:00,22.04,22.05,21.97,22.0,110023.0,20.4495,20.4588,20.3846,20.4124,110023.0
2021-05-06 12:00:00,22.0,22.02,21.9,21.94,96874.0,20.4124,20.431,20.3196,20.3567,96874.0
2021-05-06 12:10:00,21.94,22.02,21.93,22.0,153291.0,20.3567,20.431,20.3475,20.4124,153291.0
2021-05-06 12:20:00,22.01,22.02,21.98,22.0,88054.0,20.4217,20.431,20.3939,20.4124,88054.0
2021-05-06 12:30:00,21.99,21.99,21.82,21.86,114727.0,20.4031,20.4031,20.2454,20.2825,114727.0
2021-05-06 12:40:00,21.86,21.9,21.8,21.82,81803.0,20.2825,20.3196,20.2269,20.2454,81803.0
2021-05-06 12:50:00,21.82,21.92,21.82,21.91,94380.0,20.2454,20.3382,20.2454,20.3289,94380.0
2021-05-06 13:00:00,21.91,21.97,21.91,21.97,76921.0,20.3289,20.3846,20.3289,20.3846,76921.0
2021-05-06 13:10:00,21.96,22.01,21.93,21.95,74704.0,20.3753,20.4217,20.3475,20.366,74704.0
2021-05-06 13:20:00,21.95,22.04,21.94,22.03,153656.0,20.366,20.4495,20.3567,20.4403,153656.0
2021-05-06 13:30:00,22.03,22.03,21.95,21.98,149177.0,20.4403,20.4403,20.366,20.3939,149177.0
2021-05-06 13:40:00,21.98,22.02,21.94,21.99,131176.0,20.3939,20.431,20.3567,20.4031,131176.0
2021-05-06 13:50:00,21.99,22.03,21.97,22.01,102478.0,20.4031,20.4403,20.3846,20.4217,102478.0
2021-05-06 14:00:00,22.02,22.04,21.95,22.03,248926.0,20.431,20.4495,20.366,20.4403,248926.0
2021-05-06 14:10:00,22.03,22.05,21.91,21.98,162033.0,20.4403,20.4588,20.3289,20.3939,162033.0
2021-05-06 14:20:00,21.98,22.01,21.91,21.94,126285.0,20.3939,20.4217,20.3289,20.3567,126285.0
2021-05-06 14:30:00,21.94,21.94,21.84,21.88,70624.0,20.3567,20.3567,20.264,20.3011,70624.0
2021-05-06 14:40:00,21.89,22.01,21.88,22.01,388445.0,20.3104,20.4217,20.3011,20.4217,388445.0
2021-05-06 14:50:00,22.0,22.11,21.99,22.09,237477.0,20.4124,20.5145,20.4031,20.4959,237477.0
2021-05-06 15:00:00,22.09,22.15,22.05,22.07,164343.0,20.4959,20.5516,20.4588,20.4774,164343.0
2021-05-06 15:10:00,22.07,22.12,22.02,22.03,161988.0,20.4774,20.5238,20.431,20.4403,161988.0
2021-05-06 15:20:00,22.04,22.04,22.0,22.01,233366.0,20.4495,20.4495,20.4124,20.4217,233366.0
2021-05-06 15:30:00,22.02,22.1,22.01,22.07,266672.0,20.431,20.5052,20.4217,20.4774,266672.0
2021-05-06 15:40:00,22.08,22.17,22.07,22.14,487231.0,20.4866,20.5702,20.4774,20.5423,487231.0
2021-05-06 15:50:00,22.14,22.18,22.09,22.17,1014001.0,20.5423,20.5794,20.4959,20.5702,1014001.0
2021-05-07 09:30:00,21.72,21.95,21.67,21.94,423018.0,20.1526,20.366,20.1062,20.3567,423018.0
2021-05-07 09:40:00,21.94,22.17,21.93,22.17,467291.0,20.3567,20.5702,20.3475,20.5702,467291.0
2021-05-07 09:50:00,22.17,22.17,21.82,21.9,400553.0,20.5702,20.5702,20.2454,20.3196,400553.0
2021-05-07 10:00:00,21.9,22.0,21.83,21.89,215605.0,20.3196,20.4124,20.2547,20.3104,215605.0
2021-05-07 10:10:00,21.88,22.06,21.84,22.04,168553.0,20.3011,20.4681,20.264,20.4495,168553.0
2021-05-07 10:20:00,22.04,22.04,21.79,21.81,194778.0,20.4495,20.4495,20.2176,20.2361,194778.0
2021-05-07 10:30:00,21.82,21.88,21.79,21.85,165186.0,20.2454,20.3011,20.2176,20.2732,165186.0
2021-05-07 10:40:00,21.85,22.0,21.84,21.96,202322.0,20.2732,20.4124,20.264,20.3753,202322.0
2021-05-07 10:50:00,21.97,22.09,21.94,22.09,142490.0,20.3846,20.4959,20.3567,20.4959,142490.0
2021-05-07 11:00:00,22.09,22.09,21.94,21.98,165708.0,20.4959,20.4959,20.3567,20.3939,165708.0
2021-05-07 11:10:00,21.98,22.04,21.94,22.0,110602.0,20.3939,20.4495,20.3567,20.4124,110602.0
2021-05-07 11:20:00,22.0,22.04,21.97,22.01,152496.0,20.4124,20.4495,20.3846,20.4217,152496.0
2021-05-07 11:30:00,22.01,22.14,21.98,22.14,97554.0,20.4217,20.5423,20.3939,20.5423,97554.0
2021-05-07 11:40:00,22.14,22.16,22.09,22.15,110577.0,20.5423,20.5609,20.4959,20.5516,110577.0
2021-05-07 11:50:00,22.15,22.2,22.13,22.14,128821.0,20.5516,20.598,20.533,20.5423,128821.0
2021-05-07 12:00:00,22.14,22.23,22.13,22.22,116124.0,20.5423,20.6258,20.533,20.6165,116124.0
2021-05-07 12:10:00,22.21,22.26,22.19,22.26,100583.0,20.6073,20.6537,20.5887,20.6537,100583.0
2021-05-07 12:20:00,22.26,22.39,22.25,22.38,139121.0,20.6537,20.7743,20.6444,20.765,139121.0
2021-05-07 12:30:00,22.38,22.4,22.33,22.34,112453.0,20.765,20.7836,20.7186,20.7279,112453.0
2021-05-07 12:40:00,22.35,22.36,22.28,22.3,270247.0,20.7372,20.7464,20.6722,20.6908,270247.0
2021-05-07 12:50:00,22.3,22.4,22.3,22.39,121992.0,20.6908,20.7836,20.6908,20.7743,121992.0
2021-05-07 13:00:00,22.4,22.5,22.37,22.45,165424.0,20.7836,20.8763,20.7557,20.8299,165424.0
2021-05-07 13:10:00,22.46,22.54,22.45,22.5,142246.0,20.8392,20.9135,20.8299,20.8763,142246.0
2021-05-07 13:20:00,22.5,22.56,22.45,22.56,103852.0,20.8763,20.932,20.8299,20.932,103852.0
2021-05-07 13:30:00,22.56,22.66,22.54,22.64,149679.0,20.932,21.0248,20.9135,21.0062,149679.0
2021-05-07 13:40:00,22.64,22.69,22.62,22.64,166714.0,21.0062,21.0526,20.9877,21.0062,166714.0
2021-05-07 13:50:00,22.64,22.7,22.62,22.69,192272.0,21.0062,21.0619,20.9877,21.0526,192272.0
2021-05-07 14:00:00,22.68,22.73,22.54,22.7,633437.0,21.0433,21.0897,20.9135,21.0619,633437.0
2021-05-07 14:10:00,22.7,22.8,22.68,22.7,365779.0,21.0619,21.1547,21.0433,21.0619,365779.0
2021-05-07 14:20:00,22.7,22.79,22.69,22.71,182772.0,21.0619,21.1454,21.0526,21.0712,182772.0
2021-05-07 14:30:00,22.72,22.75,22.65,22.73,207886.0,21.0805,21.1083,21.0155,21.0897,207886.0
2021-05-07 14:40:00,22.73,22.73,22.65,22.65,123707.0,21.0897,21.0897,21.0155,21.0155,123707.0
2021-05-07 14:50:00,22.64,22.66,22.6,22.64,155349.0,21.0062,21.0248,20.9691,21.0062,155349.0
2021-05-07 15:00:00,22.64,22.66,22.57,22.66,90605.0,21.0062,21.0248,20.9413,21.0248,90605.0
2021-05-07 15:10:00,22.66,22.66,22.59,22.6,114562.0,21.0248,21.0248,20.9598,20.9691,114562.0
2021-05-07 15:20:00,22.61,22.79,22.6,22.78,507528.0,20.9784,21.1454,20.9691,21.1361,507528.0
2021-05-07 15:30:00,22.78,22.89,22.76,22.84,479279.0,21.1361,21.2382,21.1176,21.1918,479279.0
2021-05-07 15:40:00,22.84,22.95,22.81,22.94,754180.0,21.1918,21.2939,21.164,21.2846,754180.0
2021-05-07 15:50:00,22.94,22.99,22.87,22.95,1466861.0,21.2846,21.331,21.2196,21.2939,1466861.0
2021-05-10 09:30:00,23.07,23.62,23.06,23.61,824780.0,21.4052,21.9155,21.3959,21.9062,824780.0
2021-05-10 09:40:00,23.6,23.62,23.08,23.1,492030.0,21.897,21.9155,21.4145,21.433,492030.0
2021-05-10 09:50:00,23.11,23.26,22.99,23.26,282967.0,21.4423,21.5815,21.331,21.5815,282967.0
2021-05-10 10:00:00,23.25,23.35,23.21,23.22,277441.0,21.5722,21.665,21.5351,21.5444,277441.0
2021-05-10 10:10:00,23.21,23.31,23.12,23.27,353382.0,21.5351,21.6279,21.4516,21.5908,353382.0
2021-05-10 10:20:00,23.26,23.27,23.03,23.09,264200.0,21.5815,21.5908,21.3681,21.4238,264200.0
2021-05-10 10:30:00,23.07,23.18,23.02,23.08,257807.0,21.4052,21.5073,21.3588,21.4145,257807.0
2021-05-10 10:40:00,23.07,23.08,22.95,22.98,173162.0,21.4052,21.4145,21.2939,21.3217,173162.0
2021-05-10 10:50:00,22.98,23.14,22.94,23.12,175838.0,21.3217,21.4702,21.2846,21.4516,175838.0
2021-05-10 11:00:00,23.12,23.18,23.1,23.1,153740.0,21.4516,21.5073,21.433,21.433,153740.0
2021-05-10 11:10:00,23.1,23.14,22.97,23.0,119125.0,21.433,21.4702,21.3124,21.3403,119125.0
2021-05-10 11:20:00,23.01,23.04,22.92,22.98,167325.0,21.3495,21.3774,21.266,21.3217,167325.0
2021-05-10 11:30:00,22.99,23.03,22.94,23.02,258849.0,21.331,21.3681,21.2846,21.3588,258849.0
2021-05-10 11:40:00,23.02,23.08,22.99,23.05,198411.0,21.3588,21.4145,21.331,21.3866,198411.0
2021-05-10 11:50:00,23.05,23.07,22.98,23.05,111120.0,21.3866,21.4052,21.3217,21.3866,111120.0
2021-05-10 12:00:00,23.05,23.07,23.01,23.03,94875.0,21.3866,21.4052,21.3495,21.3681,94875.0
2021-05-10 12:10:00,23.03,23.04,22.93,22.94,131789.0,21.3681,21.3774,21.2753,21.2846,131789.0
2021-05-10 12:20:00,22.95,22.97,22.89,22.95,154144.0,21.2939,21.3124,21.2382,21.2939,154144.0
2021-05-10 12:30:00,22.95,22.97,22.9,22.94,89861.0,21.2939,21.3124,21.2475,21.2846,89861.0
2021-05-10 12:40:00,22.94,22.99,22.91,22.99,98187.0,21.2846,21.331,21.2568,21.331,98187.0
2021-05-10 12:50:00,23.0,23.04,22.94,22.97,115636.0,21.3403,21.3774,21.2846,21.3124,115636.0
2021-05-10 13:00:00,22.98,23.01,22.93,22.94,108028.0,21.3217,21.3495,21.2753,21.2846,108028.0
2021-05-10 13:10:00,22.94,22.98,22.88,22.91,121295.0,21.2846,21.3217,21.2289,21.2568,121295.0
2021-05-10 13:20:00,22.91,23.01,22.91,22.97,83828.0,21.2568,21.3495,21.2568,21.3124,83828.0
2021-05-10 13:30:00,22.97,23.0,22.91,22.92,124215.0,21.3124,21.3403,21.2568,21.266,124215.0
2021-05-10 13:40:00,22.92,22.94,22.86,22.94,163269.0,21.266,21.2846,21.2104,21.2846,163269.0
2021-05-10 13:50:00,22.94,22.97,22.9,22.94,110654.0,21.2846,21.3124,21.2475,21.2846,110654.0
2021-05-10 14:00:00,22.93,23.04,22.92,23.02,110674.0,21.2753,21.3774,21.266,21.3588,110674.0
2021-05-10 14:10:00,23.03,23.14,22.97,23.02,194010.0,21.3681,21.4702,21.3124,21.3588,194010.0
2021-05-10 14:20:00,23.02,23.02,22.87,22.91,142004.0,21.3588,21.3588,21.2196,21.2568,142004.0
2021-05-10 14:30:00,22.9,22.94,22.83,22.9,154460.0,21.2475,21.2846,21.1825,21.2475,154460.0
2021-05-10 14:40:00,22.9,22.91,22.84,22.88,116897.0,21.2475,21.2568,21.1918,21.2289,116897.0
2021-05-10 14:50:00,22.87,22.95,22.84,22.94,215825.0,21.2196,21.2939,21.1918,21.2846,215825.0
2021-05-10 15:00:00,22.94,22.97,22.88,22.94,137516.0,21.2846,21.3124,21.2289,21.2846,137516.0
2021-05-10 15:10:00,22.94,22.95,22.91,22.93,166949.0,21.2846,21.2939,21.2568,21.2753,166949.0
2021-05-10 15:20:00,22.92,23.0,22.87,22.98,155501.0,21.266,21.3403,21.2196,21.3217,155501.0
2021-05-10 15:30:00,22.97,22.99,22.9,22.93,190088.0,21.3124,21.331,21.2475,21.2753,190088.0
2021-05-10 15:40:00,22.92,22.93,22.79,22.82,293441.0,21.266,21.2753,21.1454,21.1732,293441.0
2021-05-10 15:50:00,22.82,22.82,22.73,22.75,764190.0,21.1732,21.1732,21.0897,21.1083,764190.0
2021-05-11 09:30:00,22.19,22.47,22.04,22.18,679311.0,20.5887,20.8485,20.4495,20.5794,679311.0
2021-05-11 09:40:00,22.18,22.53,22.14,22.48,469345.0,20.5794,20.9042,20.5423,20.8578,469345.0
2021-05-11 09:50:00,22.48,22.84,22.47,22.83,371520.0,20.8578,21.1918,20.8485,21.1825,371520.0
2021-05-11 10:00:00,22.83,22.89,22.47,22.48,445785.0,21.1825,21.2382,20.8485,20.8578,445785.0
2021-05-11 10:10:00,22.48,22.55,22.29,22.31,318919.0,20.8578,20.9227,20.6815,20.7,318919.0
2021-05-11 10:20:00,22.32,22.53,22.3,22.3,348945.0,20.7093,20.9042,20.6908,20.6908,348945.0
2021-05-11 10:30:00,22.31,22.38,22.15,22.2,237883.0,20.7,20.765,20.5516,20.598,237883.0
2021-05-11 10:40:00,22.2,22.37,22.13,22.34,228961.0,20.598,20.7557,20.533,20.7279,228961.0
2021-05-11 10:50:00,22.34,22.45,22.3,22.32,160718.0,20.7279,20.8299,20.6908,20.7093,160718.0
2021-05-11 11:00:00,22.31,22.36,22.19,22.3,151448.0,20.7,20.7464,20.5887,20.6908,151448.0
2021-05-11 11:10:00,22.29,22.47,22.27,22.45,149976.0,20.6815,20.8485,20.6629,20.8299,149976.0
2021-05-11 11:20:00,22.44,22.49,22.4,22.45,132256.0,20.8207,20.8671,20.7836,20.8299,132256.0
2021-05-11 11:30:00,22.45,22.58,22.43,22.58,161924.0,20.8299,20.9506,20.8114,20.9506,161924.0
2021-05-11 11:40:00,22.58,22.68,22.51,22.66,177274.0,20.9506,21.0433,20.8856,21.0248,177274.0
2021-05-11 11:50:00,22.66,22.7,22.55,22.56,108595.0,21.0248,21.0619,20.9227,20.932,108595.0
2021-05-11 12:00:00,22.57,22.57,22.47,22.5,100968.0,20.9413,20.9413,20.8485,20.8763,100968.0
2021-05-11 12:10:00,22.5,22.64,22.49,22.63,175130.0,20.8763,21.0062,20.8671,20.997,175130.0
2021-05-11 12:20:00,22.62,22.64,22.5,22.51,77409.0,20.9877,21.0062,20.8763,20.8856,77409.0
2021-05-11 12:30:00,22.5,22.6,22.48,22.57,85013.0,20.8763,20.9691,20.8578,20.9413,85013.0
2021-05-11 12:40:00,22.57,22.57,22.46,22.47,110942.0,20.9413,20.9413,20.8392,20.8485,110942.0
2021-05-11 12:50:00,22.46,22.47,22.42,22.46,72284.0,20.8392,20.8485,20.8021,20.8392,72284.0
2021-05-11 13:00:00,22.46,22.54,22.44,22.51,73326.0,20.8392,20.9135,20.8207,20.8856,73326.0
2021-05-11 13:10:00,22.51,22.55,22.46,22.52,90845.0,20.8856,20.9227,20.8392,20.8949,90845.0
2021-05-11 13:20:00,22.52,22.59,22.52,22.57,54842.0,20.8949,20.9598,20.8949,20.9413,54842.0
2021-05-11 13:30:00,22.57,22.61,22.54,22.61,83213.0,20.9413,20.9784,20.9135,20.9784,83213.0
2021-05-11 13:40:00,22.62,22.67,22.6,22.64,94146.0,20.9877,21.0341,20.9691,21.0062,94146.0
2021-05-11 13:50:00,22.64,22.65,22.52,22.57,204338.0,21.0062,21.0155,20.8949,20.9413,204338.0
2021-05-11 14:00:00,22.58,22.73,22.57,22.64,122516.0,20.9506,21.0897,20.9413,21.0062,122516.0
2021-05-11 14:10:00,22.65,22.65,22.53,22.59,95750.0,21.0155,21.0155,20.9042,20.9598,95750.0
2021-05-11 14:20:00,22.59,22.65,22.57,22.64,86336.0,20.9598,21.0155,20.9413,21.0062,86336.0
2021-05-11 14:30:00,22.63,22.63,22.51,22.54,97565.0,20.997,20.997,20.8856,20.9135,97565.0
2021-05-11 14:40:00,22.54,22.64,22.5,22.64,107345.0,20.9135,21.0062,20.8763,21.0062,107345.0
2021-05-11 14:50:00,22.63,22.64,22.55,22.58,90837.0,20.997,21.0062,20.9227,20.9506,90837.0
2021-05-11 15:00:00,22.58,22.61,22.49,22.51,134070.0,20.9506,20.9784,20.8671,20.8856,134070.0
2021-05-11 15:10:00,22.51,22.56,22.46,22.54,104622.0,20.8856,20.932,20.8392,20.9135,104622.0
2021-05-11 15:20:00,22.53,22.6,22.51,22.55,81334.0,20.9042,20.9691,20.8856,20.9227,81334.0
2021-05-11 15:30:00,22.55,22.57,22.4,22.43,204517.0,20.9227,20.9413,20.7836,20.8114,204517.0
2021-05-11 15:40:00,22.44,22.54,22.43,22.52,230342.0,20.8207,20.9135,20.8114,20.8949,230342.0
2021-05-11 15:50:00,22.51,22.62,22.48,22.6,851016.0,20.8856,20.9877,20.8578,20.9691,851016.0
2021-05-12 09:30:00,22.63,23.1,22.63,22.89,541944.0,20.997,21.433,20.997,21.2382,541944.0
2021-05-12 09:40:00,22.91,22.94,22.74,22.87,256840.0,21.2568,21.2846,21.099,21.2196,256840.0
2021-05-12 09:50:00,22.87,23.06,22.78,23.03,264202.0,21.2196,21.3959,21.1361,21.3681,264202.0
2021-05-12 10:00:00,23.04,23.29,23.01,23.27,394910.0,21.3774,21.6093,21.3495,21.5908,394910.0
2021-05-12 10:10:00,23.27,23.44,23.22,23.43,335540.0,21.5908,21.7485,21.5444,21.7392,335540.0
2021-05-12 10:20:00,23.43,23.48,23.23,23.26,199425.0,21.7392,21.7856,21.5537,21.5815,199425.0
2021-05-12 10:30:00,23.25,23.46,23.18,23.41,385979.0,21.5722,21.7671,21.5073,21.7207,385979.0
2021-05-12 10:40:00,23.41,23.51,23.28,23.3,382616.0,21.7207,21.8135,21.6001,21.6186,382616.0
2021-05-12 10:50:00,23.3,23.36,23.18,23.26,280366.0,21.6186,21.6743,21.5073,21.5815,280366.0
2021-05-12 11:00:00,23.25,23.38,23.18,23.35,276112.0,21.5722,21.6928,21.5073,21.665,276112.0
2021-05-12 11:10:00,23.35,23.43,23.28,23.35,212020.0,21.665,21.7392,21.6001,21.665,212020.0
2021-05-12 11:20:00,23.35,23.37,23.19,23.22,174252.0,21.665,21.6836,21.5165,21.5444,174252.0
2021-05-12 11:30:00,23.21,23.34,23.14,23.34,405244.0,21.5351,21.6557,21.4702,21.6557,405244.0
2021-05-12 11:40:00,23.33,23.51,23.32,23.46,203757.0,21.6464,21.8135,21.6372,21.7671,203757.0
2021-05-12 11:50:00,23.46,23.48,23.23,23.25,182429.0,21.7671,21.7856,21.5537,21.5722,182429.0
2021-05-12 12:00:00,23.24,23.26,23.14,23.17,179582.0,21.5629,21.5815,21.4702,21.498,179582.0
2021-05-12 12:10:00,23.17,23.17,22.98,23.0,231530.0,21.498,21.498,21.3217,21.3403,231530.0
2021-05-12 12:20:00,23.0,23.07,22.97,23.07,161863.0,21.3403,21.4052,21.3124,21.4052,161863.0
2021-05-12 12:30:00,23.06,23.07,23.0,23.01,113454.0,21.3959,21.4052,21.3403,21.3495,113454.0
2021-05-12 12:40:00,23.02,23.03,22.93,23.0,171125.0,21.3588,21.3681,21.2753,21.3403,171125.0
2021-05-12 12:50:00,23.01,23.05,22.9,22.96,84064.0,21.3495,21.3866,21.2475,21.3031,84064.0
2021-05-12 13:00:00,22.95,23.03,22.93,23.02,106589.0,21.2939,21.3681,21.2753,21.3588,106589.0
2021-05-12 13:10:00,23.02,23.12,23.01,23.11,142397.0,21.3588,21.4516,21.3495,21.4423,142397.0
2021-05-12 13:20:00,23.1,23.1,22.98,23.0,166054.0,21.433,21.433,21.3217,21.3403,166054.0
2021-05-12 13:30:00,23.01,23.03,22.92,23.02,114110.0,21.3495,21.3681,21.266,21.3588,114110.0
2021-05-12 13:40:00,23.02,23.02,22.95,22.99,108840.0,21.3588,21.3588,21.2939,21.331,108840.0
2021-05-12 13:50:00,23.0,23.05,22.95,23.0,95606.0,21.3403,21.3866,21.2939,21.3403,95606.0
2021-05-12 14:00:00,23.0,23.03,22.93,22.95,90925.0,21.3403,21.3681,21.2753,21.2939,90925.0
2021-05-12 14:10:00,22.94,22.95,22.86,22.9,79456.0,21.2846,21.2939,21.2104,21.2475,79456.0
2021-05-12 14:20:00,22.9,22.92,22.74,22.74,157343.0,21.2475,21.266,21.099,21.099,157343.0
2021-05-12 14:30:00,22.74,22.85,22.66,22.81,299439.0,21.099,21.2011,21.0248,21.164,299439.0
2021-05-12 14:40:00,22.8,22.92,22.8,22.91,205228.0,21.1547,21.266,21.1547,21.2568,205228.0
2021-05-12 14:50:00,22.91,22.96,22.81,22.81,120124.0,21.2568,21.3031,21.164,21.164,120124.0
2021-05-12 15:00:00,22.8,22.83,22.75,22.79,169209.0,21.1547,21.1825,21.1083,21.1454,169209.0
2021-05-12 15:10:00,22.78,22.79,22.68,22.69,192232.0,21.1361,21.1454,21.0433,21.0526,192232.0
2021-05-12 15:20:00,22.69,22.71,22.6,22.61,236901.0,21.0526,21.0712,20.9691,20.9784,236901.0
2021-05-12 15:30:00,22.61,22.62,22.52,22.52,295993.0,20.9784,20.9877,20.8949,20.8949,295993.0
2021-05-12 15:40:00,22.52,22.64,22.5,22.61,316930.0,20.8949,21.0062,20.8763,20.9784,316930.0
2021-05-12 15:50:00,22.61,22.66,22.54,22.64,769121.0,20.9784,21.0248,20.9135,21.0062,769121.0
2021-05-13 09:30:00,22.31,22.51,22.15,22.37,434510.0,20.7,20.8856,20.5516,20.7557,434510.0
2021-05-13 09:40:00,22.36,22.61,22.35,22.55,182122.0,20.7464,20.9784,20.7372,20.9227,182122.0
2021-05-13 09:50:00,22.55,22.78,22.55,22.75,303055.0,20.9227,21.1361,20.9227,21.1083,303055.0
2021-05-13 10:00:00,22.77,22.81,22.71,22.72,171212.0,21.1269,21.164,21.0712,21.0805,171212.0
2021-05-13 10:10:00,22.7,22.81,22.61,22.61,175766.0,21.0619,21.164,20.9784,20.9784,175766.0
2021-05-13 10:20:00,22.61,22.72,22.6,22.67,168653.0,20.9784,21.0805,20.9691,21.0341,168653.0
2021-05-13 10:30:00,22.67,22.72,22.62,22.66,221375.0,21.0341,21.0805,20.9877,21.0248,221375.0
2021-05-13 10:40:00,22.66,22.67,22.45,22.48,181111.0,21.0248,21.0341,20.8299,20.8578,181111.0
2021-05-13 10:50:00,22.48,22.6,22.45,22.54,161262.0,20.8578,20.9691,20.8299,20.9135,161262.0
2021-05-13 11:00:00,22.54,22.55,22.41,22.47,186571.0,20.9135,20.9227,20.7928,20.8485,186571.0
2021-05-13 11:10:00,22.46,22.57,22.45,22.54,88990.0,20.8392,20.9413,20.8299,20.9135,88990.0
2021-05-13 11:20:00,22.54,22.55,22.35,22.36,103495.0,20.9135,20.9227,20.7372,20.7464,103495.0
2021-05-13 11:30:00,22.37,22.41,22.31,22.39,161105.0,20.7557,20.7928,20.7,20.7743,161105.0
2021-05-13 11:40:00,22.39,22.4,22.32,22.35,155526.0,20.7743,20.7836,20.7093,20.7372,155526.0
2021-05-13 11:50:00,22.34,22.35,22.19,22.21,167955.0,20.7279,20.7372,20.5887,20.6073,167955.0
2021-05-13 12:00:00,22.22,22.26,22.18,22.24,198335.0,20.6165,20.6537,20.5794,20.6351,198335.0
2021-05-13 12:10:00,22.24,22.38,22.24,22.25,179658.0,20.6351,20.765,20.6351,20.6444,179658.0
2021-05-13 12:20:00,22.26,22.31,22.2,22.28,107036.0,20.6537,20.7,20.598,20.6722,107036.0
2021-05-13 12:30:00,22.28,22.33,22.28,22.29,68102.0,20.6722,20.7186,20.6722,20.6815,68102.0
2021-05-13 12:40:00,22.3,22.31,22.22,22.25,98924.0,20.6908,20.7,20.6165,20.6444,98924.0
2021-05-13 12:50:00,22.25,22.27,22.11,22.18,87218.0,20.6444,20.6629,20.5145,20.5794,87218.0
2021-05-13 13:00:00,22.18,22.22,22.11,22.14,104478.0,20.5794,20.6165,20.5145,20.5423,104478.0
2021-05-13 13:10:00,22.14,22.16,22.11,22.12,109369.0,20.5423,20.5609,20.5145,20.5238,109369.0
2021-05-13 13:20:00,22.13,22.14,21.98,22.07,275847.0,20.533,20.5423,20.3939,20.4774,275847.0
2021-05-13 13:30:00,22.06,22.08,21.87,21.87,212266.0,20.4681,20.4866,20.2918,20.2918,212266.0
2021-05-13 13:40:00,21.88,21.93,21.79,21.81,158132.0,20.3011,20.3475,20.2176,20.2361,158132.0
2021-05-13 13:50:00,21.83,22.04,21.82,22.02,161468.0,20.2547,20.4495,20.2454,20.431,161468.0
2021-05-13 14:00:00,22.02,22.13,22.01,22.03,135444.0,20.431,20.533,20.4217,20.4403,135444.0
2021-05-13 14:10:00,22.04,22.07,21.96,21.96,110168.0,20.4495,20.4774,20.3753,20.3753,110168.0
2021-05-13 14:20:00,21.96,22.12,21.96,22.11,96745.0,20.3753,20.5238,20.3753,20.5145,96745.0
2021-05-13 14:30:00,22.11,22.2,22.08,22.18,162688.0,20.5145,20.598,20.4866,20.5794,162688.0
2021-05-13 14:40:00,22.17,22.23,22.14,22.16,119902.0,20.5702,20.6258,20.5423,20.5609,119902.0
2021-05-13 14:50:00,22.16,22.19,22.12,22.12,91252.0,20.5609,20.5887,20.5238,20.5238,91252.0
2021-05-13 15:00:00,22.13,22.26,22.12,22.25,114170.0,20.533,20.6537,20.5238,20.6444,114170.0
2021-05-13 15:10:00,22.24,22.25,22.15,22.17,126753.0,20.6351,20.6444,20.5516,20.5702,126753.0
2021-05-13 15:20:00,22.16,22.27,22.16,22.26,150435.0,20.5609,20.6629,20.5609,20.6537,150435.0
2021-05-13 15:30:00,22.27,22.37,22.26,22.36,285956.0,20.6629,20.7557,20.6537,20.7464,285956.0
2021-05-13 15:40:00,22.36,22.41,22.31,22.37,365172.0,20.7464,20.7928,20.7,20.7557,365172.0
2021-05-13 15:50:00,22.38,22.41,22.3,22.38,1116395.0,20.765,20.7928,20.6908,20.765,1116395.0
2021-05-14 09:30:00,22.66,22.9,22.65,22.77,415351.0,21.0248,21.2475,21.0155,21.1269,415351.0
2021-05-14 09:40:00,22.76,22.83,22.68,22.8,173306.0,21.1176,21.1825,21.0433,21.1547,173306.0
2021-05-14 09:50:00,22.8,23.03,22.78,22.97,184558.0,21.1547,21.3681,21.1361,21.3124,184558.0
2021-05-14 10:00:00,22.97,23.12,22.92,23.06,274193.0,21.3124,21.4516,21.266,21.3959,274193.0
2021-05-14 10:10:00,23.06,23.07,22.88,22.88,152220.0,21.3959,21.4052,21.2289,21.2289,152220.0
2021-05-14 10:20:00,22.89,23.06,22.87,22.96,195190.0,21.2382,21.3959,21.2196,21.3031,195190.0
2021-05-14 10:30:00,22.96,23.07,22.88,22.91,159778.0,21.3031,21.4052,21.2289,21.2568,159778.0
2021-05-14 10:40:00,22.89,22.96,22.85,22.89,79062.0,21.2382,21.3031,21.2011,21.2382,79062.0
2021-05-14 10:50:00,22.89,22.98,22.86,22.92,266130.0,21.2382,21.3217,21.2104,21.266,266130.0
2021-05-14 11:00:00,22.93,22.96,22.81,22.83,155408.0,21.2753,21.3031,21.164,21.1825,155408.0
2021-05-14 11:10:00,22.84,22.9,22.83,22.88,127602.0,21.1918,21.2475,21.1825,21.2289,127602.0
2021-05-14 11:20:00,22.87,23.0,22.86,22.99,124194.0,21.2196,21.3403,21.2104,21.331,124194.0
2021-05-14 11:30:00,22.99,23.01,22.91,22.92,233197.0,21.331,21.3495,21.2568,21.266,233197.0
2021-05-14 11:40:00,22.92,22.95,22.86,22.9,197610.0,21.266,21.2939,21.2104,21.2475,197610.0
2021-05-14 11:50:00,22.9,22.92,22.85,22.86,67008.0,21.2475,21.266,21.2011,21.2104,67008.0
2021-05-14 12:00:00,22.86,22.94,22.86,22.89,94360.0,21.2104,21.2846,21.2104,21.2382,94360.0
2021-05-14 12:10:00,22.89,22.96,22.89,22.96,64416.0,21.2382,21.3031,21.2382,21.3031,64416.0
2021-05-14 12:20:00,22.96,23.0,22.94,22.96,101788.0,21.3031,21.3403,21.2846,21.3031,101788.0
2021-05-14 12:30:00,22.96,22.98,22.93,22.96,63537.0,21.3031,21.3217,21.2753,21.3031,63537.0
2021-05-14 12:40:00,22.96,23.05,22.96,23.03,99857.0,21.3031,21.3866,21.3031,21.3681,99857.0
2021-05-14 12:50:00,23.04,23.06,23.0,23.03,68240.0,21.3774,21.3959,21.3403,21.3681,68240.0
2021-05-14 13:00:00,23.03,23.04,22.97,23.0,45874.0,21.3681,21.3774,21.3124,21.3403,45874.0
2021-05-14 13:10:00,23.01,23.03,22.99,23.01,47975.0,21.3495,21.3681,21.331,21.3495,47975.0
2021-05-14 13:20:00,23.01,23.12,23.0,23.1,107332.0,21.3495,21.4516,21.3403,21.433,107332.0
2021-05-14 13:30:00,23.1,23.11,23.06,23.09,92557.0,21.433,21.4423,21.3959,21.4238,92557.0
2021-05-14 13:40:00,23.09,23.14,23.08,23.12,146085.0,21.4238,21.4702,21.4145,21.4516,146085.0
2021-05-14 13:50:00,23.13,23.15,23.08,23.09,69883.0,21.4609,21.4794,21.4145,21.4238,69883.0
2021-05-14 14:00:00,23.1,23.18,23.09,23.18,162169.0,21.433,21.5073,21.4238,21.5073,162169.0
2021-05-14 14:10:00,23.17,23.22,23.17,23.19,171180.0,21.498,21.5444,21.498,21.5165,171180.0
2021-05-14 14:20:00,23.2,23.25,23.18,23.23,94291.0,21.5258,21.5722,21.5073,21.5537,94291.0
2021-05-14 14:30:00,23.24,23.26,23.19,23.21,125512.0,21.5629,21.5815,21.5165,21.5351,125512.0
2021-05-14 14:40:00,23.21,23.22,23.15,23.2,154338.0,21.5351,21.5444,21.4794,21.5258,154338.0
2021-05-14 14:50:00,23.2,23.23,23.17,23.2,132575.0,21.5258,21.5537,21.498,21.5258,132575.0
2021-05-14 15:00:00,23.2,23.22,23.1,23.15,123382.0,21.5258,21.5444,21.433,21.4794,123382.0
2021-05-14 15:10:00,23.14,23.2,23.13,23.18,177051.0,21.4702,21.5258,21.4609,21.5073,177051.0
2021-05-14 15:20:00,23.18,23.2,23.13,23.16,178348.0,21.5073,21.5258,21.4609,21.4887,178348.0
2021-05-14 15:30:00,23.16,23.18,23.09,23.11,158802.0,21.4887,21.5073,21.4238,21.4423,158802.0
2021-05-14 15:40:00,23.11,23.11,23.01,23.01,342287.0,21.4423,21.4423,21.3495,21.3495,342287.0
2021-05-14 15:50:00,23.01,23.09,23.0,23.05,675310.0,21.3495,21.4238,21.3403,21.3866,675310.0
2021-05-17 09:30:00,22.89,23.4,22.83,23.35,492833.0,21.2382,21.7114,21.1825,21.665,492833.0
2021-05-17 09:40:00,23.34,23.34,22.88,22.89,247804.0,21.6557,21.6557,21.2289,21.2382,247804.0
2021-05-17 09:50:00,22.88,22.91,22.75,22.91,206539.0,21.2289,21.2568,21.1083,21.2568,206539.0
2021-05-17 10:00:00,22.9,23.05,22.84,22.96,161477.0,21.2475,21.3866,21.1918,21.3031,161477.0
2021-05-17 10:10:00,22.96,23.21,22.89,23.17,215103.0,21.3031,21.5351,21.2382,21.498,215103.0
2021-05-17 10:20:00,23.16,23.22,23.06,23.06,204853.0,21.4887,21.5444,21.3959,21.3959,204853.0
2021-05-17 10:30:00,23.06,23.31,23.0,23.28,240941.0,21.3959,21.6279,21.3403,21.6001,240941.0
2021-05-17 10:40:00,23.28,23.32,23.24,23.31,134910.0,21.6001,21.6372,21.5629,21.6279,134910.0
2021-05-17 10:50:00,23.31,23.36,23.21,23.28,125498.0,21.6279,21.6743,21.5351,21.6001,125498.0
2021-05-17 11:00:00,23.26,23.27,23.09,23.12,118918.0,21.5815,21.5908,21.4238,21.4516,118918.0
2021-05-17 11:10:00,23.11,23.22,23.09,23.16,207548.0,21.4423,21.5444,21.4238,21.4887,207548.0
2021-05-17 11:20:00,23.17,23.2,23.1,23.13,92896.0,21.498,21.5258,21.433,21.4609,92896.0
2021-05-17 11:30:00,23.14,23.23,23.13,23.2,112311.0,21.4702,21.5537,21.4609,21.5258,112311.0
2021-05-17 11:40:00,23.2,23.25,23.19,23.23,81454.0,21.5258,21.5722,21.5165,21.5537,81454.0
2021-05-17 11:50:00,23.23,23.25,23.18,23.21,108339.0,21.5537,21.5722,21.5073,21.5351,108339.0
2021-05-17 12:00:00,23.21,23.24,23.14,23.21,209960.0,21.5351,21.5629,21.4702,21.5351,209960.0
2021-05-17 12:10:00,23.21,23.25,23.18,23.21,127307.0,21.5351,21.5722,21.5073,21.5351,127307.0
2021-05-17 12:20:00,23.21,23.29,23.2,23.28,76678.0,21.5351,21.6093,21.5258,21.6001,76678.0
2021-05-17 12:30:00,23.28,23.32,23.27,23.3,101612.0,21.6001,21.6372,21.5908,21.6186,101612.0
2021-05-17 12:40:00,23.3,23.3,23.23,23.29,183999.0,21.6186,21.6186,21.5537,21.6093,183999.0
2021-05-17 12:50:00,23.29,23.29,23.24,23.25,79527.0,21.6093,21.6093,21.5629,21.5722,79527.0
2021-05-17 13:00:00,23.25,23.3,23.25,23.28,216609.0,21.5722,21.6186,21.5722,21.6001,216609.0
2021-05-17 13:10:00,23.27,23.3,23.23,23.23,132197.0,21.5908,21.6186,21.5537,21.5537,132197.0
2021-05-17 13:20:00,23.24,23.27,23.21,23.25,76126.0,21.5629,21.5908,21.5351,21.5722,76126.0
2021-05-17 13:30:00,23.26,23.29,23.22,23.26,57191.0,21.5815,21.6093,21.5444,21.5815,57191.0
2021-05-17 13:40:00,23.27,23.3,23.2,23.28,77160.0,21.5908,21.6186,21.5258,21.6001,77160.0
2021-05-17 13:50:00,23.29,23.37,23.28,23.36,51024.0,21.6093,21.6836,21.6001,21.6743,51024.0
2021-05-17 14:00:00,23.36,23.46,23.36,23.43,78744.0,21.6743,21.7671,21.6743,21.7392,78744.0
2021-05-17 14:10:00,23.44,23.49,23.43,23.47,94452.0,21.7485,21.7949,21.7392,21.7763,94452.0
2021-05-17 14:20:00,23.46,23.49,23.44,23.47,77356.0,21.7671,21.7949,21.7485,21.7763,77356.0
2021-05-17 14:30:00,23.48,23.49,23.41,23.42,69743.0,21.7856,21.7949,21.7207,21.7299,69743.0
2021-05-17 14:40:00,23.42,23.49,23.41,23.48,67026.0,21.7299,21.7949,21.7207,21.7856,67026.0
2021-05-17 14:50:00,23.47,23.6,23.47,23.59,143926.0,21.7763,21.897,21.7763,21.8877,143926.0
2021-05-17 15:00:00,23.59,23.62,23.56,23.6,134622.0,21.8877,21.9155,21.8598,21.897,134622.0
2021-05-17 15:10:00,23.6,23.62,23.56,23.58,155647.0,21.897,21.9155,21.8598,21.8784,155647.0
2021-05-17 15:20:00,23.59,23.66,23.58,23.65,172087.0,21.8877,21.9526,21.8784,21.9434,172087.0
2021-05-17 15:30:00,23.65,23.82,23.65,23.8,413022.0,21.9434,22.1011,21.9434,22.0825,413022.0
2021-05-17 15:40:00,23.8,23.81,23.74,23.78,289094.0,22.0825,22.0918,22.0269,22.064,289094.0
2021-05-17 15:50:00,23.79,23.82,23.77,23.78,1031079.0,22.0732,22.1011,22.0547,22.064,1031079.0
2021-05-18 09:30:00,23.78,23.97,23.52,23.97,384457.0,22.064,22.2403,21.8227,22.2403,384457.0
2021-05-18 09:40:00,23.96,23.98,23.58,23.7,375999.0,22.231,22.2495,21.8784,21.9897,375999.0
2021-05-18 09:50:00,23.7,23.76,23.54,23.54,138637.0,21.9897,22.0454,21.8413,21.8413,138637.0
2021-05-18 10:00:00,23.56,23.61,23.38,23.6,338087.0,21.8598,21.9062,21.6928,21.897,338087.0
2021-05-18 10:10:00,23.6,23.68,23.38,23.4,292235.0,21.897,21.9712,21.6928,21.7114,292235.0
2021-05-18 10:20:00,23.41,23.53,23.38,23.51,242491.0,21.7207,21.832,21.6928,21.8135,242491.0
2021-05-18 10:30:00,23.49,23.66,23.48,23.52,200537.0,21.7949,21.9526,21.7856,21.8227,200537.0
2021-05-18 10:40:00,23.53,23.59,23.47,23.58,150456.0,21.832,21.8877,21.7763,21.8784,150456.0
2021-05-18 10:50:00,23.57,23.59,23.47,23.56,178543.0,21.8691,21.8877,21.7763,21.8598,178543.0
2021-05-18 11:00:00,23.56,23.56,23.42,23.5,128507.0,21.8598,21.8598,21.7299,21.8042,128507.0
2021-05-18 11:10:00,23.5,23.61,23.49,23.59,116377.0,21.8042,21.9062,21.7949,21.8877,116377.0
2021-05-18 11:20:00,23.58,23.75,23.57,23.74,296547.0,21.8784,22.0361,21.8691,22.0269,296547.0
2021-05-18 11:30:00,23.74,23.77,23.65,23.75,255332.0,22.0269,22.0547,21.9434,22.0361,255332.0
2021-05-18 11:40:00,23.74,23.76,23.64,23.76,170307.0,22.0269,22.0454,21.9341,22.0454,170307.0
2021-05-18 11:50:00,23.75,23.8,23.63,23.67,152247.0,22.0361,22.0825,21.9248,21.9619,152247.0
2021-05-18 12:00:00,23.67,23.67,23.37,23.42,150450.0,21.9619,21.9619,21.6836,21.7299,150450.0
2021-05-18 12:10:00,23.42,23.45,23.35,23.38,120204.0,21.7299,21.7578,21.665,21.6928,120204.0
2021-05-18 12:20:00,23.39,23.5,23.32,23.46,462444.0,21.7021,21.8042,21.6372,21.7671,462444.0
2021-05-18 12:30:00,23.46,23.46,23.37,23.42,109291.0,21.7671,21.7671,21.6836,21.7299,109291.0
2021-05-18 12:40:00,23.43,23.5,23.42,23.44,109259.0,21.7392,21.8042,21.7299,21.7485,109259.0
2021-05-18 12:50:00,23.43,23.48,23.39,23.39,69809.0,21.7392,21.7856,21.7021,21.7021,69809.0
2021-05-18 13:00:00,23.41,23.44,23.38,23.4,72077.0,21.7207,21.7485,21.6928,21.7114,72077.0
2021-05-18 13:10:00,23.4,23.43,23.33,23.41,64256.0,21.7114,21.7392,21.6464,21.7207,64256.0
2021-05-18 13:20:00,23.41,23.46,23.4,23.43,80320.0,21.7207,21.7671,21.7114,21.7392,80320.0
2021-05-18 13:30:00,23.44,23.48,23.38,23.43,63854.0,21.7485,21.7856,21.6928,21.7392,63854.0
2021-05-18 13:40:00,23.43,23.49,23.42,23.48,66568.0,21.7392,21.7949,21.7299,21.7856,66568.0
2021-05-18 13:50:00,23.48,23.5,23.45,23.46,74412.0,21.7856,21.8042,21.7578,21.7671,74412.0
2021-05-18 14:00:00,23.46,23.51,23.42,23.5,97416.0,21.7671,21.8135,21.7299,21.8042,97416.0
2021-05-18 14:10:00,23.5,23.55,23.46,23.52,90152.0,21.8042,21.8506,21.7671,21.8227,90152.0
2021-05-18 14:20:00,23.52,23.53,23.47,23.51,114030.0,21.8227,21.832,21.7763,21.8135,114030.0
2021-05-18 14:30:00,23.51,23.51,23.4,23.41,101309.0,21.8135,21.8135,21.7114,21.7207,101309.0
2021-05-18 14:40:00,23.41,23.42,23.32,23.36,136066.0,21.7207,21.7299,21.6372,21.6743,136066.0
2021-05-18 14:50:00,23.35,23.51,23.33,23.48,195792.0,21.665,21.8135,21.6464,21.7856,195792.0
2021-05-18 15:00:00,23.48,23.5,23.43,23.48,87396.0,21.7856,21.8042,21.7392,21.7856,87396.0
2021-05-18 15:10:00,23.48,23.56,23.46,23.55,125346.0,21.7856,21.8598,21.7671,21.8506,125346.0
2021-05-18 15:20:00,23.55,23.59,23.54,23.59,102940.0,21.8506,21.8877,21.8413,21.8877,102940.0
2021-05-18 15:30:00,23.59,23.59,23.52,23.55,199616.0,21.8877,21.8877,21.8227,21.8506,199616.0
2021-05-18 15:40:00,23.55,23.57,23.39,23.41,187657.0,21.8506,21.8691,21.7021,21.7207,187657.0
2021-05-18 15:50:00,23.41,23.41,23.28,23.28,728350.0,21.7207,21.7207,21.6001,21.6001,728350.0
2021-05-19 09:30:00,22.7,22.86,22.54,22.66,444061.0,21.0619,21.2104,20.9135,21.0248,444061.0
2021-05-19 09:40:00,22.65,22.67,22.42,22.52,383950.0,21.0155,21.0341,20.8021,20.8949,383950.0
2021-05-19 09:50:00,22.53,22.62,22.4,22.46,403202.0,20.9042,20.9877,20.7836,20.8392,403202.0
2021-05-19 10:00:00,22.46,22.47,22.19,22.24,397384.0,20.8392,20.8485,20.5887,20.6351,397384.0
2021-05-19 10:10:00,22.23,22.43,22.2,22.42,276120.0,20.6258,20.8114,20.598,20.8021,276120.0
2021-05-19 10:20:00,22.42,22.42,22.26,22.38,219025.0,20.8021,20.8021,20.6537,20.765,219025.0
2021-05-19 10:30:00,22.38,22.38,22.22,22.23,143341.0,20.765,20.765,20.6165,20.6258,143341.0
2021-05-19 10:40:00,22.22,22.42,22.2,22.32,164246.0,20.6165,20.8021,20.598,20.7093,164246.0
2021-05-19 10:50:00,22.32,22.49,22.31,22.46,168453.0,20.7093,20.8671,20.7,20.8392,168453.0
2021-05-19 11:00:00,22.47,22.59,22.36,22.58,317043.0,20.8485,20.9598,20.7464,20.9506,317043.0
2021-05-19 11:10:00,22.57,22.67,22.55,22.59,135042.0,20.9413,21.0341,20.9227,20.9598,135042.0
2021-05-19 11:20:00,22.6,22.69,22.59,22.64,150005.0,20.9691,21.0526,20.9598,21.0062,150005.0
2021-05-19 11:30:00,22.64,22.67,22.56,22.61,239368.0,21.0062,21.0341,20.932,20.9784,239368.0
2021-05-19 11:40:00,22.6,22.69,22.58,22.68,94760.0,20.9691,21.0526,20.9506,21.0433,94760.0
2021-05-19 11:50:00,22.67,22.69,22.59,22.6,87627.0,21.0341,21.0526,20.9598,20.9691,87627.0
2021-05-19 12:00:00,22.6,22.69,22.56,22.65,125753.0,20.9691,21.0526,20.932,21.0155,125753.0
2021-05-19 12:10:00,22.67,22.76,22.65,22.74,128551.0,21.0341,21.1176,21.0155,21.099,128551.0
2021-05-19 12:20:00,22.74,22.75,22.66,22.67,101660.0,21.099,21.1083,21.0248,21.0341,101660.0
2021-05-19 12:30:00,22.67,22.69,22.61,22.69,75037.0,21.0341,21.0526,20.9784,21.0526,75037.0
2021-05-19 12:40:00,22.69,22.74,22.66,22.72,100916.0,21.0526,21.099,21.0248,21.0805,100916.0
2021-05-19 12:50:00,22.72,22.77,22.71,22.72,71015.0,21.0805,21.1269,21.0712,21.0805,71015.0
2021-05-19 13:00:00,22.73,22.83,22.71,22.78,56108.0,21.0897,21.1825,21.0712,21.1361,56108.0
2021-05-19 13:10:00,22.78,22.83,22.74,22.82,63192.0,21.1361,21.1825,21.099,21.1732,63192.0
2021-05-19 13:20:00,22.82,22.83,22.7,22.73,84557.0,21.1732,21.1825,21.0619,21.0897,84557.0
2021-05-19 13:30:00,22.73,22.74,22.65,22.66,125253.0,21.0897,21.099,21.0155,21.0248,125253.0
2021-05-19 13:40:00,22.65,22.7,22.63,22.69,71463.0,21.0155,21.0619,20.997,21.0526,71463.0
2021-05-19 13:50:00,22.7,22.72,22.66,22.69,77579.0,21.0619,21.0805,21.0248,21.0526,77579.0
2021-05-19 14:00:00,22.7,22.76,22.5,22.53,132827.0,21.0619,21.1176,20.8763,20.9042,132827.0
2021-05-19 14:10:00,22.53,22.53,22.4,22.44,120880.0,20.9042,20.9042,20.7836,20.8207,120880.0
2021-05-19 14:20:00,22.43,22.6,22.42,22.5,139670.0,20.8114,20.9691,20.8021,20.8763,139670.0
2021-05-19 14:30:00,22.5,22.56,22.43,22.45,143083.0,20.8763,20.932,20.8114,20.8299,143083.0
2021-05-19 14:40:00,22.45,22.47,22.35,22.36,156941.0,20.8299,20.8485,20.7372,20.7464,156941.0
2021-05-19 14:50:00,22.36,22.38,22.28,22.29,160414.0,20.7464,20.765,20.6722,20.6815,160414.0
2021-05-19 15:00:00,22.28,22.39,22.26,22.37,149506.0,20.6722,20.7743,20.6537,20.7557,149506.0
2021-05-19 15:10:00,22.36,22.43,22.35,22.41,125787.0,20.7464,20.8114,20.7372,20.7928,125787.0
2021-05-19 15:20:00,22.41,22.53,22.39,22.49,203028.0,20.7928,20.9042,20.7743,20.8671,203028.0
2021-05-19 15:30:00,22.5,22.5,22.42,22.48,170425.0,20.8763,20.8763,20.8021,20.8578,170425.0
2021-05-19 15:40:00,22.48,22.52,22.46,22.51,271329.0,20.8578,20.8949,20.8392,20.8856,271329.0
2021-05-19 15:50:00,22.51,22.61,22.5,22.53,769795.0,20.8856,20.9784,20.8763,20.9042,769795.0
2021-05-20 09:30:00,22.46,22.48,21.96,21.96,609062.0,20.8392,20.8578,20.3753,20.3753,609062.0
2021-05-20 09:40:00,21.96,22.19,21.92,22.0,475086.0,20.3753,20.5887,20.3382,20.4124,475086.0
2021-05-20 09:50:00,22.01,22.06,21.9,22.04,203534.0,20.4217,20.4681,20.3196,20.4495,203534.0
2021-05-20 10:00:00,22.03,22.12,21.96,22.02,150037.0,20.4403,20.5238,20.3753,20.431,150037.0
2021-05-20 10:10:00,22.02,22.07,21.98,22.05,169094.0,20.431,20.4774,20.3939,20.4588,169094.0
2021-05-20 10:20:00,22.07,22.16,22.04,22.05,222009.0,20.4774,20.5609,20.4495,20.4588,222009.0
2021-05-20 10:30:00,22.05,22.05,21.94,21.97,109472.0,20.4588,20.4588,20.3567,20.3846,109472.0
2021-05-20 10:40:00,21.97,22.19,21.97,22.13,194479.0,20.3846,20.5887,20.3846,20.533,194479.0
2021-05-20 10:50:00,22.13,22.17,22.09,22.17,108610.0,20.533,20.5702,20.4959,20.5702,108610.0
2021-05-20 11:00:00,22.18,22.24,22.17,22.21,74061.0,20.5794,20.6351,20.5702,20.6073,74061.0
2021-05-20 11:10:00,22.22,22.31,22.2,22.28,90671.0,20.6165,20.7,20.598,20.6722,90671.0
2021-05-20 11:20:00,22.29,22.36,22.28,22.3,122351.0,20.6815,20.7464,20.6722,20.6908,122351.0
2021-05-20 11:30:00,22.3,22.43,22.3,22.4,136479.0,20.6908,20.8114,20.6908,20.7836,136479.0
2021-05-20 11:40:00,22.41,22.43,22.37,22.38,65205.0,20.7928,20.8114,20.7557,20.765,65205.0
2021-05-20 11:50:00,22.38,22.42,22.34,22.39,73504.0,20.765,20.8021,20.7279,20.7743,73504.0
2021-05-20 12:00:00,22.39,22.4,22.33,22.34,58170.0,20.7743,20.7836,20.7186,20.7279,58170.0
2021-05-20 12:10:00,22.34,22.42,22.32,22.37,99229.0,20.7279,20.8021,20.7093,20.7557,99229.0
2021-05-20 12:20:00,22.37,22.37,22.2,22.21,159892.0,20.7557,20.7557,20.598,20.6073,159892.0
2021-05-20 12:30:00,22.2,22.24,22.18,22.2,93081.0,20.598,20.6351,20.5794,20.598,93081.0
2021-05-20 12:40:00,22.19,22.26,22.18,22.23,45309.0,20.5887,20.6537,20.5794,20.6258,45309.0
2021-05-20 12:50:00,22.23,22.3,22.22,22.28,45364.0,20.6258,20.6908,20.6165,20.6722,45364.0
2021-05-20 13:00:00,22.28,22.35,22.26,22.34,60442.0,20.6722,20.7372,20.6537,20.7279,60442.0
2021-05-20 13:10:00,22.34,22.41,22.33,22.36,84357.0,20.7279,20.7928,20.7186,20.7464,84357.0
2021-05-20 13:20:00,22.37,22.4,22.36,22.36,49291.0,20.7557,20.7836,20.7464,20.7464,49291.0
2021-05-20 13:30:00,22.36,22.36,22.28,22.3,91408.0,20.7464,20.7464,20.6722,20.6908,91408.0
2021-05-20 13:40:00,22.29,22.31,22.22,22.26,88103.0,20.6815,20.7,20.6165,20.6537,88103.0
2021-05-20 13:50:00,22.26,22.28,22.19,22.25,100988.0,20.6537,20.6722,20.5887,20.6444,100988.0
2021-05-20 14:00:00,22.24,22.32,22.22,22.3,140484.0,20.6351,20.7093,20.6165,20.6908,140484.0
2021-05-20 14:10:00,22.3,22.34,22.28,22.32,88195.0,20.6908,20.7279,20.6722,20.7093,88195.0
2021-05-20 14:20:00,22.32,22.36,22.3,22.35,152052.0,20.7093,20.7464,20.6908,20.7372,152052.0
2021-05-20 14:30:00,22.35,22.37,22.3,22.34,53034.0,20.7372,20.7557,20.6908,20.7279,53034.0
2021-05-20 14:40:00,22.33,22.4,22.33,22.39,105161.0,20.7186,20.7836,20.7186,20.7743,105161.0
2021-05-20 14:50:00,22.39,22.43,22.38,22.42,114935.0,20.7743,20.8114,20.765,20.8021,114935.0
2021-05-20 15:00:00,22.42,22.54,22.41,22.54,249875.0,20.8021,20.9135,20.7928,20.9135,249875.0
2021-05-20 15:10:00,22.54,22.55,22.5,22.54,149366.0,20.9135,20.9227,20.8763,20.9135,149366.0
2021-05-20 15:20:00,22.54,22.55,22.49,22.55,178726.0,20.9135,20.9227,20.8671,20.9227,178726.0
2021-05-20 15:30:00,22.55,22.57,22.47,22.48,235095.0,20.9227,20.9413,20.8485,20.8578,235095.0
2021-05-20 15:40:00,22.48,22.55,22.44,22.45,292581.0,20.8578,20.9227,20.8207,20.8299,292581.0
2021-05-20 15:50:00,22.46,22.5,22.38,22.38,756569.0,20.8392,20.8763,20.765,20.765,756569.0
2021-05-21 09:30:00,22.7,22.8,22.48,22.67,556045.0,21.0619,21.1547,20.8578,21.0341,556045.0
2021-05-21 09:40:00,22.67,22.82,22.65,22.72,213161.0,21.0341,21.1732,21.0155,21.0805,213161.0
2021-05-21 09:50:00,22.7,22.74,22.58,22.64,150022.0,21.0619,21.099,20.9506,21.0062,150022.0
2021-05-21 10:00:00,22.65,22.65,22.5,22.62,204771.0,21.0155,21.0155,20.8763,20.9877,204771.0
2021-05-21 10:10:00,22.61,22.61,22.41,22.49,165680.0,20.9784,20.9784,20.7928,20.8671,165680.0
2021-05-21 10:20:00,22.49,22.56,22.46,22.51,97412.0,20.8671,20.932,20.8392,20.8856,97412.0
2021-05-21 10:30:00,22.51,22.68,22.5,22.5,130260.0,20.8856,21.0433,20.8763,20.8763,130260.0
2021-05-21 10:40:00,22.51,22.53,22.44,22.5,113670.0,20.8856,20.9042,20.8207,20.8763,113670.0
2021-05-21 10:50:00,22.51,22.62,22.49,22.6,97063.0,20.8856,20.9877,20.8671,20.9691,97063.0
2021-05-21 11:00:00,22.61,22.71,22.6,22.65,125957.0,20.9784,21.0712,20.9691,21.0155,125957.0
2021-05-21 11:10:00,22.65,22.67,22.56,22.57,51763.0,21.0155,21.0341,20.932,20.9413,51763.0
2021-05-21 11:20:00,22.57,22.57,22.48,22.52,107175.0,20.9413,20.9413,20.8578,20.8949,107175.0
2021-05-21 11:30:00,22.52,22.56,22.49,22.54,54688.0,20.8949,20.932,20.8671,20.9135,54688.0
2021-05-21 11:40:00,22.53,22.58,22.5,22.55,109506.0,20.9042,20.9506,20.8763,20.9227,109506.0
2021-05-21 11:50:00,22.55,22.57,22.48,22.51,103067.0,20.9227,20.9413,20.8578,20.8856,103067.0
2021-05-21 12:00:00,22.51,22.53,22.44,22.45,120360.0,20.8856,20.9042,20.8207,20.8299,120360.0
2021-05-21 12:10:00,22.45,22.5,22.44,22.46,66997.0,20.8299,20.8763,20.8207,20.8392,66997.0
2021-05-21 12:20:00,22.45,22.52,22.44,22.46,97914.0,20.8299,20.8949,20.8207,20.8392,97914.0
2021-05-21 12:30:00,22.46,22.49,22.42,22.44,82429.0,20.8392,20.8671,20.8021,20.8207,82429.0
2021-05-21 12:40:00,22.45,22.5,22.43,22.45,49488.0,20.8299,20.8763,20.8114,20.8299,49488.0
2021-05-21 12:50:00,22.45,22.45,22.33,22.37,61499.0,20.8299,20.8299,20.7186,20.7557,61499.0
2021-05-21 13:00:00,22.38,22.45,22.35,22.43,63953.0,20.765,20.8299,20.7372,20.8114,63953.0
2021-05-21 13:10:00,22.44,22.48,22.43,22.46,47372.0,20.8207,20.8578,20.8114,20.8392,47372.0
2021-05-21 13:20:00,22.47,22.5,22.46,22.5,74091.0,20.8485,20.8763,20.8392,20.8763,74091.0
2021-05-21 13:30:00,22.5,22.57,22.49,22.56,72044.0,20.8763,20.9413,20.8671,20.932,72044.0
2021-05-21 13:40:00,22.55,22.58,22.47,22.47,121105.0,20.9227,20.9506,20.8485,20.8485,121105.0
2021-05-21 13:50:00,22.47,22.52,22.42,22.52,101478.0,20.8485,20.8949,20.8021,20.8949,101478.0
2021-05-21 14:00:00,22.52,22.57,22.49,22.57,60780.0,20.8949,20.9413,20.8671,20.9413,60780.0
2021-05-21 14:10:00,22.56,22.59,22.55,22.57,56869.0,20.932,20.9598,20.9227,20.9413,56869.0
2021-05-21 14:20:00,22.56,22.58,22.52,22.53,50322.0,20.932,20.9506,20.8949,20.9042,50322.0
2021-05-21 14:30:00,22.53,22.56,22.51,22.51,69061.0,20.9042,20.932,20.8856,20.8856,69061.0
2021-05-21 14:40:00,22.51,22.51,22.47,22.49,46620.0,20.8856,20.8856,20.8485,20.8671,46620.0
2021-05-21 14:50:00,22.49,22.55,22.48,22.55,64528.0,20.8671,20.9227,20.8578,20.9227,64528.0
2021-05-21 15:00:00,22.55,22.55,22.48,22.51,65379.0,20.9227,20.9227,20.8578,20.8856,65379.0
2021-05-21 15:10:00,22.51,22.56,22.5,22.55,78196.0,20.8856,20.932,20.8763,20.9227,78196.0
2021-05-21 15:20:00,22.55,22.6,22.55,22.57,117719.0,20.9227,20.9691,20.9227,20.9413,117719.0
2021-05-21 15:30:00,22.57,22.64,22.54,22.63,234183.0,20.9413,21.0062,20.9135,20.997,234183.0
2021-05-21 15:40:00,22.62,22.64,22.51,22.54,299894.0,20.9877,21.0062,20.8856,20.9135,299894.0
2021-05-21 15:50:00,22.55,22.55,22.43,22.45,411068.0,20.9227,20.9227,20.8114,20.8299,411068.0
2021-05-24 09:30:00,22.59,22.67,22.23,22.24,297531.0,20.9598,21.0341,20.6258,20.6351,297531.0
2021-05-24 09:40:00,22.23,22.5,22.19,22.48,285579.0,20.6258,20.8763,20.5887,20.8578,285579.0
2021-05-24 09:50:00,22.48,22.6,22.47,22.51,122135.0,20.8578,20.9691,20.8485,20.8856,122135.0
2021-05-24 10:00:00,22.53,22.57,22.39,22.54,174212.0,20.9042,20.9413,20.7743,20.9135,174212.0
2021-05-24 10:10:00,22.54,22.55,22.42,22.54,66376.0,20.9135,20.9227,20.8021,20.9135,66376.0
2021-05-24 10:20:00,22.55,22.6,22.49,22.51,82391.0,20.9227,20.9691,20.8671,20.8856,82391.0
2021-05-24 10:30:00,22.51,22.57,22.46,22.57,58481.0,20.8856,20.9413,20.8392,20.9413,58481.0
2021-05-24 10:40:00,22.55,22.55,22.4,22.43,63264.0,20.9227,20.9227,20.7836,20.8114,63264.0
2021-05-24 10:50:00,22.44,22.52,22.41,22.42,47292.0,20.8207,20.8949,20.7928,20.8021,47292.0
2021-05-24 11:00:00,22.43,22.51,22.43,22.51,34982.0,20.8114,20.8856,20.8114,20.8856,34982.0
2021-05-24 11:10:00,22.51,22.51,22.44,22.48,27453.0,20.8856,20.8856,20.8207,20.8578,27453.0
2021-05-24 11:20:00,22.48,22.57,22.48,22.57,49760.0,20.8578,20.9413,20.8578,20.9413,49760.0
2021-05-24 11:30:00,22.57,22.58,22.51,22.54,56673.0,20.9413,20.9506,20.8856,20.9135,56673.0
2021-05-24 11:40:00,22.55,22.56,22.52,22.56,33213.0,20.9227,20.932,20.8949,20.932,33213.0
2021-05-24 11:50:00,22.56,22.56,22.45,22.47,51623.0,20.932,20.932,20.8299,20.8485,51623.0
2021-05-24 12:00:00,22.47,22.49,22.37,22.39,65556.0,20.8485,20.8671,20.7557,20.7743,65556.0
2021-05-24 12:10:00,22.38,22.46,22.38,22.46,45279.0,20.765,20.8392,20.765,20.8392,45279.0
2021-05-24 12:20:00,22.46,22.47,22.42,22.46,50600.0,20.8392,20.8485,20.8021,20.8392,50600.0
2021-05-24 12:30:00,22.46,22.5,22.44,22.5,35901.0,20.8392,20.8763,20.8207,20.8763,35901.0
2021-05-24 12:40:00,22.5,22.54,22.48,22.54,40001.0,20.8763,20.9135,20.8578,20.9135,40001.0
2021-05-24 12:50:00,22.53,22.56,22.49,22.51,50870.0,20.9042,20.932,20.8671,20.8856,50870.0
2021-05-24 13:00:00,22.51,22.53,22.49,22.51,78098.0,20.8856,20.9042,20.8671,20.8856,78098.0
2021-05-24 13:10:00,22.51,22.54,22.5,22.52,31876.0,20.8856,20.9135,20.8763,20.8949,31876.0
2021-05-24 13:20:00,22.52,22.52,22.47,22.48,48339.0,20.8949,20.8949,20.8485,20.8578,48339.0
2021-05-24 13:30:00,22.48,22.5,22.46,22.5,37391.0,20.8578,20.8763,20.8392,20.8763,37391.0
2021-05-24 13:40:00,22.49,22.55,22.49,22.54,35542.0,20.8671,20.9227,20.8671,20.9135,35542.0
2021-05-24 13:50:00,22.53,22.57,22.52,22.56,29292.0,20.9042,20.9413,20.8949,20.932,29292.0
2021-05-24 14:00:00,22.57,22.57,22.51,22.53,85576.0,20.9413,20.9413,20.8856,20.9042,85576.0
2021-05-24 14:10:00,22.52,22.54,22.47,22.48,45913.0,20.8949,20.9135,20.8485,20.8578,45913.0
2021-05-24 14:20:00,22.48,22.55,22.47,22.55,43908.0,20.8578,20.9227,20.8485,20.9227,43908.0
2021-05-24 14:30:00,22.54,22.58,22.52,22.54,57462.0,20.9135,20.9506,20.8949,20.9135,57462.0
2021-05-24 14:40:00,22.54,22.6,22.52,22.6,45575.0,20.9135,20.9691,20.8949,20.9691,45575.0
2021-05-24 14:50:00,22.59,22.6,22.54,22.55,65313.0,20.9598,20.9691,20.9135,20.9227,65313.0
2021-05-24 15:00:00,22.55,22.61,22.55,22.59,55341.0,20.9227,20.9784,20.9227,20.9598,55341.0
2021-05-24 15:10:00,22.58,22.61,22.55,22.55,61896.0,20.9506,20.9784,20.9227,20.9227,61896.0
2021-05-24 15:20:00,22.55,22.59,22.53,22.59,62380.0,20.9227,20.9598,20.9042,20.9598,62380.0
2021-05-24 15:30:00,22.59,22.6,22.51,22.55,134833.0,20.9598,20.9691,20.8856,20.9227,134833.0
2021-05-24 15:40:00,22.55,22.58,22.52,22.55,168687.0,20.9227,20.9506,20.8949,20.9227,168687.0
2021-05-24 15:50:00,22.55,22.56,22.48,22.5,398165.0,20.9227,20.932,20.8578,20.8763,398165.0
2021-05-25 09:30:00,22.43,22.5,22.23,22.45,263316.0,20.8114,20.8763,20.6258,20.8299,263316.0
2021-05-25 09:40:00,22.44,22.65,22.44,22.52,188190.0,20.8207,21.0155,20.8207,20.8949,188190.0
2021-05-25 09:50:00,22.52,22.57,22.32,22.36,138566.0,20.8949,20.9413,20.7093,20.7464,138566.0
2021-05-25 10:00:00,22.36,22.43,22.32,22.38,119159.0,20.7464,20.8114,20.7093,20.765,119159.0
2021-05-25 10:10:00,22.38,22.47,22.32,22.39,172083.0,20.765,20.8485,20.7093,20.7743,172083.0
2021-05-25 10:20:00,22.38,22.38,22.3,22.3,77500.0,20.765,20.765,20.6908,20.6908,77500.0
2021-05-25 10:30:00,22.3,22.33,22.22,22.26,154959.0,20.6908,20.7186,20.6165,20.6537,154959.0
2021-05-25 10:40:00,22.26,22.27,22.19,22.21,102679.0,20.6537,20.6629,20.5887,20.6073,102679.0
2021-05-25 10:50:00,22.21,22.22,22.13,22.14,124614.0,20.6073,20.6165,20.533,20.5423,124614.0
2021-05-25 11:00:00,22.14,22.15,22.02,22.04,144265.0,20.5423,20.5516,20.431,20.4495,144265.0
2021-05-25 11:10:00,22.05,22.11,21.98,22.01,117884.0,20.4588,20.5145,20.3939,20.4217,117884.0
2021-05-25 11:20:00,22.01,22.01,21.9,21.97,200919.0,20.4217,20.4217,20.3196,20.3846,200919.0
2021-05-25 11:30:00,21.97,22.05,21.96,22.05,103971.0,20.3846,20.4588,20.3753,20.4588,103971.0
2021-05-25 11:40:00,22.03,22.05,22.0,22.04,49866.0,20.4403,20.4588,20.4124,20.4495,49866.0
2021-05-25 11:50:00,22.04,22.09,22.0,22.04,53978.0,20.4495,20.4959,20.4124,20.4495,53978.0
2021-05-25 12:00:00,22.04,22.11,22.02,22.11,61751.0,20.4495,20.5145,20.431,20.5145,61751.0
2021-05-25 12:10:00,22.11,22.12,22.06,22.08,49618.0,20.5145,20.5238,20.4681,20.4866,49618.0
2021-05-25 12:20:00,22.08,22.13,22.07,22.13,40659.0,20.4866,20.533,20.4774,20.533,40659.0
2021-05-25 12:30:00,22.13,22.18,22.13,22.17,72882.0,20.533,20.5794,20.533,20.5702,72882.0
2021-05-25 12:40:00,22.17,22.22,22.17,22.21,82464.0,20.5702,20.6165,20.5702,20.6073,82464.0
2021-05-25 12:50:00,22.21,22.24,22.21,22.23,37371.0,20.6073,20.6351,20.6073,20.6258,37371.0
2021-05-25 13:00:00,22.22,22.24,22.14,22.18,78376.0,20.6165,20.6351,20.5423,20.5794,78376.0
2021-05-25 13:10:00,22.17,22.18,22.13,22.14,55351.0,20.5702,20.5794,20.533,20.5423,55351.0
2021-05-25 13:20:00,22.15,22.19,22.14,22.15,43233.0,20.5516,20.5887,20.5423,20.5516,43233.0
2021-05-25 13:30:00,22.16,22.16,22.09,22.14,44506.0,20.5609,20.5609,20.4959,20.5423,44506.0
2021-05-25 13:40:00,22.14,22.14,22.09,22.11,40478.0,20.5423,20.5423,20.4959,20.5145,40478.0
2021-05-25 13:50:00,22.11,22.12,22.07,22.12,52139.0,20.5145,20.5238,20.4774,20.5238,52139.0
2021-05-25 14:00:00,22.12,22.12,22.06,22.12,62867.0,20.5238,20.5238,20.4681,20.5238,62867.0
2021-05-25 14:10:00,22.12,22.16,22.1,22.14,80926.0,20.5238,20.5609,20.5052,20.5423,80926.0
2021-05-25 14:20:00,22.15,22.15,22.12,22.13,46989.0,20.5516,20.5516,20.5238,20.533,46989.0
2021-05-25 14:30:00,22.12,22.14,22.1,22.13,54512.0,20.5238,20.5423,20.5052,20.533,54512.0
2021-05-25 14:40:00,22.13,22.14,22.08,22.09,83783.0,20.533,20.5423,20.4866,20.4959,83783.0
2021-05-25 14:50:00,22.08,22.1,22.07,22.07,47882.0,20.4866,20.5052,20.4774,20.4774,47882.0
2021-05-25 15:00:00,22.06,22.07,22.02,22.06,113419.0,20.4681,20.4774,20.431,20.4681,113419.0
2021-05-25 15:10:00,22.06,22.08,22.04,22.07,92792.0,20.4681,20.4866,20.4495,20.4774,92792.0
2021-05-25 15:20:00,22.07,22.1,22.0,22.01,89373.0,20.4774,20.5052,20.4124,20.4217,89373.0
2021-05-25 15:30:00,22.01,22.02,21.95,21.97,164184.0,20.4217,20.431,20.366,20.3846,164184.0
2021-05-25 15:40:00,21.96,22.03,21.96,22.01,234192.0,20.3753,20.4403,20.3753,20.4217,234192.0
2021-05-25 15:50:00,22.01,22.01,21.94,21.95,728286.0,20.4217,20.4217,20.3567,20.366,728286.0
2021-05-26 09:30:00,21.94,22.22,21.91,22.2,337988.0,20.3567,20.6165,20.3289,20.598,337988.0
2021-05-26 09:40:00,22.19,22.21,22.0,22.04,156686.0,20.5887,20.6073,20.4124,20.4495,156686.0
2021-05-26 09:50:00,22.03,22.22,22.03,22.13,182123.0,20.4403,20.6165,20.4403,20.533,182123.0
2021-05-26 10:00:00,22.13,22.22,22.1,22.16,114494.0,20.533,20.6165,20.5052,20.5609,114494.0
2021-05-26 10:10:00,22.17,22.3,22.17,22.27,109137.0,20.5702,20.6908,20.5702,20.6629,109137.0
2021-05-26 10:20:00,22.27,22.3,22.24,22.26,65910.0,20.6629,20.6908,20.6351,20.6537,65910.0
2021-05-26 10:30:00,22.27,22.35,22.26,22.34,98114.0,20.6629,20.7372,20.6537,20.7279,98114.0
2021-05-26 10:40:00,22.34,22.4,22.31,22.39,99901.0,20.7279,20.7836,20.7,20.7743,99901.0
2021-05-26 10:50:00,22.4,22.41,22.33,22.41,101194.0,20.7836,20.7928,20.7186,20.7928,101194.0
2021-05-26 11:00:00,22.41,22.44,22.39,22.42,110376.0,20.7928,20.8207,20.7743,20.8021,110376.0
2021-05-26 11:10:00,22.43,22.44,22.37,22.4,79279.0,20.8114,20.8207,20.7557,20.7836,79279.0
2021-05-26 11:20:00,22.4,22.42,22.36,22.39,71863.0,20.7836,20.8021,20.7464,20.7743,71863.0
2021-05-26 11:30:00,22.38,22.38,22.32,22.36,71868.0,20.765,20.765,20.7093,20.7464,71868.0
2021-05-26 11:40:00,22.36,22.46,22.32,22.45,93511.0,20.7464,20.8392,20.7093,20.8299,93511.0
2021-05-26 11:50:00,22.46,22.52,22.44,22.44,301992.0,20.8392,20.8949,20.8207,20.8207,301992.0
2021-05-26 12:00:00,22.45,22.48,22.42,22.43,78190.0,20.8299,20.8578,20.8021,20.8114,78190.0
2021-05-26 12:10:00,22.42,22.45,22.4,22.43,66894.0,20.8021,20.8299,20.7836,20.8114,66894.0
2021-05-26 12:20:00,22.43,22.47,22.39,22.45,55557.0,20.8114,20.8485,20.7743,20.8299,55557.0
2021-05-26 12:30:00,22.45,22.47,22.4,22.46,57855.0,20.8299,20.8485,20.7836,20.8392,57855.0
2021-05-26 12:40:00,22.46,22.48,22.42,22.44,66036.0,20.8392,20.8578,20.8021,20.8207,66036.0
2021-05-26 12:50:00,22.44,22.45,22.39,22.4,91087.0,20.8207,20.8299,20.7743,20.7836,91087.0
2021-05-26 13:00:00,22.41,22.42,22.35,22.36,240867.0,20.7928,20.8021,20.7372,20.7464,240867.0
2021-05-26 13:10:00,22.37,22.38,22.35,22.37,85469.0,20.7557,20.765,20.7372,20.7557,85469.0
2021-05-26 13:20:00,22.37,22.42,22.35,22.38,122636.0,20.7557,20.8021,20.7372,20.765,122636.0
2021-05-26 13:30:00,22.37,22.38,22.31,22.31,147808.0,20.7557,20.765,20.7,20.7,147808.0
2021-05-26 13:40:00,22.31,22.35,22.25,22.27,76587.0,20.7,20.7372,20.6444,20.6629,76587.0
2021-05-26 13:50:00,22.27,22.28,22.23,22.26,80491.0,20.6629,20.6722,20.6258,20.6537,80491.0
2021-05-26 14:00:00,22.26,22.31,22.25,22.3,93199.0,20.6537,20.7,20.6444,20.6908,93199.0
2021-05-26 14:10:00,22.3,22.34,22.29,22.34,70523.0,20.6908,20.7279,20.6815,20.7279,70523.0
2021-05-26 14:20:00,22.34,22.35,22.3,22.31,47355.0,20.7279,20.7372,20.6908,20.7,47355.0
2021-05-26 14:30:00,22.32,22.35,22.3,22.34,41082.0,20.7093,20.7372,20.6908,20.7279,41082.0
2021-05-26 14:40:00,22.34,22.35,22.31,22.35,66963.0,20.7279,20.7372,20.7,20.7372,66963.0
2021-05-26 14:50:00,22.35,22.35,22.31,22.34,82041.0,20.7372,20.7372,20.7,20.7279,82041.0
2021-05-26 15:00:00,22.35,22.38,22.33,22.35,76579.0,20.7372,20.765,20.7186,20.7372,76579.0
2021-05-26 15:10:00,22.35,22.38,22.34,22.38,103595.0,20.7372,20.765,20.7279,20.765,103595.0
2021-05-26 15:20:00,22.38,22.4,22.35,22.4,138446.0,20.765,20.7836,20.7372,20.7836,138446.0
2021-05-26 15:30:00,22.4,22.42,22.38,22.39,285211.0,20.7836,20.8021,20.765,20.7743,285211.0
2021-05-26 15:40:00,22.39,22.41,22.31,22.32,339484.0,20.7743,20.7928,20.7,20.7093,339484.0
2021-05-26 15:50:00,22.32,22.35,22.25,22.29,768269.0,20.7093,20.7372,20.6444,20.6815,768269.0
2021-05-27 09:30:00,22.38,22.83,22.38,22.66,502275.0,20.765,21.1825,20.765,21.0248,502275.0
2021-05-27 09:40:00,22.68,22.76,22.52,22.64,274218.0,21.0433,21.1176,20.8949,21.0062,274218.0
2021-05-27 09:50:00,22.65,22.73,22.64,22.68,160917.0,21.0155,21.0897,21.0062,21.0433,160917.0
2021-05-27 10:00:00,22.68,22.69,22.56,22.64,130929.0,21.0433,21.0526,20.932,21.0062,130929.0
2021-05-27 10:10:00,22.63,22.7,22.54,22.65,175262.0,20.997,21.0619,20.9135,21.0155,175262.0
2021-05-27 10:20:00,22.65,22.74,22.64,22.69,234332.0,21.0155,21.099,21.0062,21.0526,234332.0
2021-05-27 10:30:00,22.69,22.69,22.58,22.66,180519.0,21.0526,21.0526,20.9506,21.0248,180519.0
2021-05-27 10:40:00,22.66,22.66,22.59,22.62,94842.0,21.0248,21.0248,20.9598,20.9877,94842.0
2021-05-27 10:50:00,22.61,22.62,22.52,22.57,114860.0,20.9784,20.9877,20.8949,20.9413,114860.0
2021-05-27 11:00:00,22.57,22.6,22.49,22.51,176009.0,20.9413,20.9691,20.8671,20.8856,176009.0
2021-05-27 11:10:00,22.51,22.56,22.48,22.55,114697.0,20.8856,20.932,20.8578,20.9227,114697.0
2021-05-27 11:20:00,22.55,22.6,22.51,22.51,142031.0,20.9227,20.9691,20.8856,20.8856,142031.0
2021-05-27 11:30:00,22.51,22.55,22.49,22.55,185002.0,20.8856,20.9227,20.8671,20.9227,185002.0
2021-05-27 11:40:00,22.55,22.58,22.52,22.57,52060.0,20.9227,20.9506,20.8949,20.9413,52060.0
2021-05-27 11:50:00,22.57,22.59,22.52,22.53,55657.0,20.9413,20.9598,20.8949,20.9042,55657.0
2021-05-27 12:00:00,22.53,22.56,22.5,22.51,82631.0,20.9042,20.932,20.8763,20.8856,82631.0
2021-05-27 12:10:00,22.51,22.52,22.46,22.47,56064.0,20.8856,20.8949,20.8392,20.8485,56064.0
2021-05-27 12:20:00,22.46,22.51,22.45,22.48,60173.0,20.8392,20.8856,20.8299,20.8578,60173.0
2021-05-27 12:30:00,22.49,22.52,22.45,22.5,28656.0,20.8671,20.8949,20.8299,20.8763,28656.0
2021-05-27 12:40:00,22.5,22.53,22.47,22.52,37315.0,20.8763,20.9042,20.8485,20.8949,37315.0
2021-05-27 12:50:00,22.52,22.52,22.49,22.51,34678.0,20.8949,20.8949,20.8671,20.8856,34678.0
2021-05-27 13:00:00,22.51,22.54,22.49,22.53,49065.0,20.8856,20.9135,20.8671,20.9042,49065.0
2021-05-27 13:10:00,22.53,22.55,22.51,22.55,44954.0,20.9042,20.9227,20.8856,20.9227,44954.0
2021-05-27 13:20:00,22.54,22.55,22.51,22.55,43226.0,20.9135,20.9227,20.8856,20.9227,43226.0
2021-05-27 13:30:00,22.55,22.55,22.5,22.52,53651.0,20.9227,20.9227,20.8763,20.8949,53651.0
2021-05-27 13:40:00,22.51,22.54,22.46,22.52,71929.0,20.8856,20.9135,20.8392,20.8949,71929.0
2021-05-27 13:50:00,22.52,22.56,22.5,22.55,40964.0,20.8949,20.932,20.8763,20.9227,40964.0
2021-05-27 14:00:00,22.55,22.56,22.48,22.49,75398.0,20.9227,20.932,20.8578,20.8671,75398.0
2021-05-27 14:10:00,22.49,22.49,22.46,22.48,43575.0,20.8671,20.8671,20.8392,20.8578,43575.0
2021-05-27 14:20:00,22.48,22.53,22.47,22.51,58593.0,20.8578,20.9042,20.8485,20.8856,58593.0
2021-05-27 14:30:00,22.52,22.54,22.49,22.51,48540.0,20.8949,20.9135,20.8671,20.8856,48540.0
2021-05-27 14:40:00,22.52,22.56,22.5,22.55,56665.0,20.8949,20.932,20.8763,20.9227,56665.0
2021-05-27 14:50:00,22.55,22.59,22.53,22.58,59424.0,20.9227,20.9598,20.9042,20.9506,59424.0
2021-05-27 15:00:00,22.58,22.58,22.52,22.52,81730.0,20.9506,20.9506,20.8949,20.8949,81730.0
2021-05-27 15:10:00,22.52,22.56,22.51,22.55,84165.0,20.8949,20.932,20.8856,20.9227,84165.0
2021-05-27 15:20:00,22.55,22.56,22.51,22.54,101898.0,20.9227,20.932,20.8856,20.9135,101898.0
2021-05-27 15:30:00,22.54,22.55,22.51,22.52,171213.0,20.9135,20.9227,20.8856,20.8949,171213.0
2021-05-27 15:40:00,22.51,22.52,22.48,22.5,305513.0,20.8856,20.8949,20.8578,20.8763,305513.0
2021-05-27 15:50:00,22.5,22.57,22.46,22.51,643224.0,20.8763,20.9413,20.8392,20.8856,643224.0
2021-05-28 09:30:00,22.71,22.73,22.33,22.41,327843.0,21.0712,21.0897,20.7186,20.7928,327843.0
2021-05-28 09:40:00,22.41,22.43,22.33,22.37,89584.0,20.7928,20.8114,20.7186,20.7557,89584.0
2021-05-28 09:50:00,22.38,22.45,22.36,22.39,144340.0,20.765,20.8299,20.7464,20.7743,144340.0
2021-05-28 10:00:00,22.39,22.47,22.35,22.4,150981.0,20.7743,20.8485,20.7372,20.7836,150981.0
2021-05-28 10:10:00,22.4,22.41,22.29,22.33,90394.0,20.7836,20.7928,20.6815,20.7186,90394.0
2021-05-28 10:20:00,22.33,22.45,22.32,22.44,73748.0,20.7186,20.8299,20.7093,20.8207,73748.0
2021-05-28 10:30:00,22.45,22.49,22.37,22.41,117797.0,20.8299,20.8671,20.7557,20.7928,117797.0
2021-05-28 10:40:00,22.42,22.47,22.42,22.45,54439.0,20.8021,20.8485,20.8021,20.8299,54439.0
2021-05-28 10:50:00,22.44,22.5,22.43,22.47,51797.0,20.8207,20.8763,20.8114,20.8485,51797.0
2021-05-28 11:00:00,22.46,22.51,22.46,22.48,47082.0,20.8392,20.8856,20.8392,20.8578,47082.0
2021-05-28 11:10:00,22.48,22.52,22.48,22.5,33305.0,20.8578,20.8949,20.8578,20.8763,33305.0
2021-05-28 11:20:00,22.5,22.53,22.47,22.49,48395.0,20.8763,20.9042,20.8485,20.8671,48395.0
2021-05-28 11:30:00,22.5,22.5,22.43,22.45,88691.0,20.8763,20.8763,20.8114,20.8299,88691.0
2021-05-28 11:40:00,22.44,22.45,22.39,22.44,74915.0,20.8207,20.8299,20.7743,20.8207,74915.0
2021-05-28 11:50:00,22.44,22.49,22.44,22.47,83850.0,20.8207,20.8671,20.8207,20.8485,83850.0
2021-05-28 12:00:00,22.46,22.48,22.42,22.44,37783.0,20.8392,20.8578,20.8021,20.8207,37783.0
2021-05-28 12:10:00,22.44,22.5,22.44,22.49,36419.0,20.8207,20.8763,20.8207,20.8671,36419.0
2021-05-28 12:20:00,22.49,22.51,22.47,22.5,23041.0,20.8671,20.8856,20.8485,20.8763,23041.0
2021-05-28 12:30:00,22.5,22.5,22.45,22.48,22718.0,20.8763,20.8763,20.8299,20.8578,22718.0
2021-05-28 12:40:00,22.48,22.51,22.47,22.49,48178.0,20.8578,20.8856,20.8485,20.8671,48178.0
2021-05-28 12:50:00,22.49,22.5,22.45,22.46,22408.0,20.8671,20.8763,20.8299,20.8392,22408.0
2021-05-28 13:00:00,22.46,22.48,22.44,22.45,27792.0,20.8392,20.8578,20.8207,20.8299,27792.0
2021-05-28 13:10:00,22.45,22.48,22.43,22.48,37082.0,20.8299,20.8578,20.8114,20.8578,37082.0
2021-05-28 13:20:00,22.48,22.55,22.47,22.55,46298.0,20.8578,20.9227,20.8485,20.9227,46298.0
2021-05-28 13:30:00,22.55,22.58,22.54,22.57,62974.0,20.9227,20.9506,20.9135,20.9413,62974.0
2021-05-28 13:40:00,22.58,22.59,22.55,22.55,71831.0,20.9506,20.9598,20.9227,20.9227,71831.0
2021-05-28 13:50:00,22.55,22.57,22.51,22.54,44803.0,20.9227,20.9413,20.8856,20.9135,44803.0
2021-05-28 14:00:00,22.54,22.56,22.51,22.53,66332.0,20.9135,20.932,20.8856,20.9042,66332.0
2021-05-28 14:10:00,22.53,22.54,22.48,22.54,59631.0,20.9042,20.9135,20.8578,20.9135,59631.0
2021-05-28 14:20:00,22.53,22.56,22.51,22.53,63786.0,20.9042,20.932,20.8856,20.9042,63786.0
2021-05-28 14:30:00,22.52,22.52,22.48,22.49,82162.0,20.8949,20.8949,20.8578,20.8671,82162.0
2021-05-28 14:40:00,22.5,22.5,22.43,22.45,63269.0,20.8763,20.8763,20.8114,20.8299,63269.0
2021-05-28 14:50:00,22.45,22.5,22.45,22.46,55219.0,20.8299,20.8763,20.8299,20.8392,55219.0
2021-05-28 15:00:00,22.46,22.48,22.44,22.47,80913.0,20.8392,20.8578,20.8207,20.8485,80913.0
2021-05-28 15:10:00,22.47,22.48,22.41,22.45,99867.0,20.8485,20.8578,20.7928,20.8299,99867.0
2021-05-28 15:20:00,22.45,22.48,22.42,22.42,73692.0,20.8299,20.8578,20.8021,20.8021,73692.0
2021-05-28 15:30:00,22.42,22.47,22.41,22.46,111314.0,20.8021,20.8485,20.7928,20.8392,111314.0
2021-05-28 15:40:00,22.46,22.47,22.43,22.47,169981.0,20.8392,20.8485,20.8114,20.8485,169981.0
2021-05-28 15:50:00,22.47,22.53,22.44,22.46,558187.0,20.8485,20.9042,20.8207,20.8392,558187.0
2021-06-01 09:30:00,23.0,23.42,22.96,23.16,711188.0,21.3814,21.7718,21.3442,21.5301,711188.0
2021-06-01 09:40:00,23.16,23.42,23.11,23.33,342959.0,21.5301,21.7718,21.4837,21.6882,342959.0
2021-06-01 09:50:00,23.34,23.37,23.22,23.26,184884.0,21.6975,21.7254,21.5859,21.6231,184884.0
2021-06-01 10:00:00,23.26,23.43,23.26,23.4,167590.0,21.6231,21.7811,21.6231,21.7533,167590.0
2021-06-01 10:10:00,23.39,23.49,23.32,23.38,268688.0,21.744,21.8369,21.6789,21.7347,268688.0
2021-06-01 10:20:00,23.39,23.46,23.28,23.33,177788.0,21.744,21.809,21.6417,21.6882,177788.0
2021-06-01 10:30:00,23.33,23.38,23.23,23.32,196609.0,21.6882,21.7347,21.5952,21.6789,196609.0
2021-06-01 10:40:00,23.32,23.39,23.16,23.17,165271.0,21.6789,21.744,21.5301,21.5394,165271.0
2021-06-01 10:50:00,23.18,23.31,23.15,23.3,249799.0,21.5487,21.6696,21.5208,21.6603,249799.0
2021-06-01 11:00:00,23.31,23.37,23.29,23.34,123291.0,21.6696,21.7254,21.651,21.6975,123291.0
2021-06-01 11:10:00,23.34,23.39,23.32,23.35,85884.0,21.6975,21.744,21.6789,21.7068,85884.0
2021-06-01 11:20:00,23.35,23.35,23.22,23.24,77530.0,21.7068,21.7068,21.5859,21.6045,77530.0
2021-06-01 11:30:00,23.25,23.25,23.1,23.11,142457.0,21.6138,21.6138,21.4744,21.4837,142457.0
2021-06-01 11:40:00,23.11,23.2,23.1,23.19,137072.0,21.4837,21.5673,21.4744,21.558,137072.0
2021-06-01 11:50:00,23.19,23.24,23.16,23.23,67230.0,21.558,21.6045,21.5301,21.5952,67230.0
2021-06-01 12:00:00,23.23,23.27,23.16,23.18,112132.0,21.5952,21.6324,21.5301,21.5487,112132.0
2021-06-01 12:10:00,23.17,23.24,23.15,23.2,71024.0,21.5394,21.6045,21.5208,21.5673,71024.0
2021-06-01 12:20:00,23.21,23.25,23.2,23.23,87522.0,21.5766,21.6138,21.5673,21.5952,87522.0
2021-06-01 12:30:00,23.23,23.27,23.2,23.26,68022.0,21.5952,21.6324,21.5673,21.6231,68022.0
2021-06-01 12:40:00,23.26,23.29,23.22,23.29,114502.0,21.6231,21.651,21.5859,21.651,114502.0
2021-06-01 12:50:00,23.28,23.33,23.28,23.31,103905.0,21.6417,21.6882,21.6417,21.6696,103905.0
2021-06-01 13:00:00,23.32,23.32,23.24,23.29,93773.0,21.6789,21.6789,21.6045,21.651,93773.0
2021-06-01 13:10:00,23.29,23.34,23.27,23.33,125058.0,21.651,21.6975,21.6324,21.6882,125058.0
2021-06-01 13:20:00,23.33,23.37,23.31,23.32,90352.0,21.6882,21.7254,21.6696,21.6789,90352.0
2021-06-01 13:30:00,23.31,23.37,23.3,23.33,101886.0,21.6696,21.7254,21.6603,21.6882,101886.0
2021-06-01 13:40:00,23.32,23.32,23.28,23.32,96244.0,21.6789,21.6789,21.6417,21.6789,96244.0
2021-06-01 13:50:00,23.31,23.37,23.31,23.35,66976.0,21.6696,21.7254,21.6696,21.7068,66976.0
2021-06-01 14:00:00,23.36,23.45,23.35,23.44,156938.0,21.7161,21.7997,21.7068,21.7904,156938.0
2021-06-01 14:10:00,23.45,23.47,23.42,23.45,109876.0,21.7997,21.8183,21.7718,21.7997,109876.0
2021-06-01 14:20:00,23.46,23.49,23.44,23.48,98877.0,21.809,21.8369,21.7904,21.8276,98877.0
2021-06-01 14:30:00,23.48,23.52,23.4,23.42,126880.0,21.8276,21.8648,21.7533,21.7718,126880.0
2021-06-01 14:40:00,23.42,23.43,23.4,23.42,85460.0,21.7718,21.7811,21.7533,21.7718,85460.0
2021-06-01 14:50:00,23.43,23.43,23.35,23.37,94404.0,21.7811,21.7811,21.7068,21.7254,94404.0
2021-06-01 15:00:00,23.37,23.41,23.34,23.36,108804.0,21.7254,21.7625,21.6975,21.7161,108804.0
2021-06-01 15:10:00,23.36,23.37,23.32,23.33,86239.0,21.7161,21.7254,21.6789,21.6882,86239.0
2021-06-01 15:20:00,23.33,23.36,23.3,23.36,134009.0,21.6882,21.7161,21.6603,21.7161,134009.0
2021-06-01 15:30:00,23.35,23.38,23.33,23.36,197315.0,21.7068,21.7347,21.6882,21.7161,197315.0
2021-06-01 15:40:00,23.36,23.37,23.3,23.33,373025.0,21.7161,21.7254,21.6603,21.6882,373025.0
2021-06-01 15:50:00,23.32,23.34,23.27,23.34,812132.0,21.6789,21.6975,21.6324,21.6975,812132.0
2021-06-02 09:30:00,23.54,23.68,23.18,23.4,631933.0,21.8834,22.0135,21.5487,21.7533,631933.0
2021-06-02 09:40:00,23.4,23.66,23.36,23.66,257175.0,21.7533,21.995,21.7161,21.995,257175.0
2021-06-02 09:50:00,23.66,23.69,23.56,23.65,311611.0,21.995,22.0228,21.902,21.9857,311611.0
2021-06-02 10:00:00,23.65,23.8,23.61,23.78,385032.0,21.9857,22.1251,21.9485,22.1065,385032.0
2021-06-02 10:10:00,23.78,23.99,23.73,23.98,425479.0,22.1065,22.3017,22.06,22.2924,425479.0
2021-06-02 10:20:00,23.98,24.08,23.92,24.05,750244.0,22.2924,22.3854,22.2367,22.3575,750244.0
2021-06-02 10:30:00,24.05,24.08,23.87,23.96,276766.0,22.3575,22.3854,22.1902,22.2738,276766.0
2021-06-02 10:40:00,23.95,24.04,23.91,23.99,308372.0,22.2645,22.3482,22.2274,22.3017,308372.0
2021-06-02 10:50:00,23.99,24.12,23.97,24.07,261975.0,22.3017,22.4226,22.2831,22.3761,261975.0
2021-06-02 11:00:00,24.07,24.13,24.01,24.08,193093.0,22.3761,22.4319,22.3203,22.3854,193093.0
2021-06-02 11:10:00,24.09,24.2,24.05,24.19,211802.0,22.3947,22.497,22.3575,22.4877,211802.0
2021-06-02 11:20:00,24.19,24.27,24.16,24.25,230494.0,22.4877,22.562,22.4598,22.5434,230494.0
2021-06-02 11:30:00,24.26,24.29,24.19,24.22,197275.0,22.5527,22.5806,22.4877,22.5155,197275.0
2021-06-02 11:40:00,24.21,24.3,24.17,24.3,182570.0,22.5062,22.5899,22.4691,22.5899,182570.0
2021-06-02 11:50:00,24.3,24.37,24.25,24.34,457418.0,22.5899,22.655,22.5434,22.6271,457418.0
2021-06-02 12:00:00,24.34,24.38,24.27,24.35,230920.0,22.6271,22.6643,22.562,22.6364,230920.0
2021-06-02 12:10:00,24.35,24.44,24.31,24.41,233301.0,22.6364,22.7201,22.5992,22.6922,233301.0
2021-06-02 12:20:00,24.4,24.49,24.4,24.47,445562.0,22.6829,22.7665,22.6829,22.748,445562.0
2021-06-02 12:30:00,24.47,24.5,24.44,24.46,656831.0,22.748,22.7758,22.7201,22.7387,656831.0
2021-06-02 12:40:00,24.46,24.47,24.38,24.46,575657.0,22.7387,22.748,22.6643,22.7387,575657.0
2021-06-02 12:50:00,24.46,24.56,24.45,24.54,514070.0,22.7387,22.8316,22.7294,22.813,514070.0
2021-06-02 13:00:00,24.54,24.67,24.49,24.67,366722.0,22.813,22.9339,22.7665,22.9339,366722.0
2021-06-02 13:10:00,24.66,24.67,24.54,24.58,220873.0,22.9246,22.9339,22.813,22.8502,220873.0
2021-06-02 13:20:00,24.59,24.59,24.48,24.51,165800.0,22.8595,22.8595,22.7572,22.7851,165800.0
2021-06-02 13:30:00,24.51,24.53,24.43,24.44,150341.0,22.7851,22.8037,22.7108,22.7201,150341.0
2021-06-02 13:40:00,24.43,24.43,24.29,24.3,163196.0,22.7108,22.7108,22.5806,22.5899,163196.0
2021-06-02 13:50:00,24.3,24.38,24.28,24.35,146562.0,22.5899,22.6643,22.5713,22.6364,146562.0
2021-06-02 14:00:00,24.35,24.42,24.34,24.36,160749.0,22.6364,22.7015,22.6271,22.6457,160749.0
2021-06-02 14:10:00,24.36,24.39,24.32,24.36,129470.0,22.6457,22.6736,22.6085,22.6457,129470.0
2021-06-02 14:20:00,24.35,24.44,24.33,24.41,141996.0,22.6364,22.7201,22.6178,22.6922,141996.0
2021-06-02 14:30:00,24.42,24.57,24.4,24.57,168498.0,22.7015,22.8409,22.6829,22.8409,168498.0
2021-06-02 14:40:00,24.56,24.6,24.55,24.56,146214.0,22.8316,22.8688,22.8223,22.8316,146214.0
2021-06-02 14:50:00,24.56,24.58,24.47,24.49,122199.0,22.8316,22.8502,22.748,22.7665,122199.0
2021-06-02 15:00:00,24.49,24.53,24.44,24.48,174976.0,22.7665,22.8037,22.7201,22.7572,174976.0
2021-06-02 15:10:00,24.48,24.54,24.47,24.47,263054.0,22.7572,22.813,22.748,22.748,263054.0
2021-06-02 15:20:00,24.47,24.49,24.44,24.46,199589.0,22.748,22.7665,22.7201,22.7387,199589.0
2021-06-02 15:30:00,24.46,24.48,24.42,24.43,344285.0,22.7387,22.7572,22.7015,22.7108,344285.0
2021-06-02 15:40:00,24.43,24.45,24.4,24.41,445661.0,22.7108,22.7294,22.6829,22.6922,445661.0
2021-06-02 15:50:00,24.42,24.44,24.34,24.35,1357158.0,22.7015,22.7201,22.6271,22.6364,1357158.0
2021-06-03 09:30:00,24.32,24.47,24.14,24.46,426518.0,22.6085,22.748,22.4412,22.7387,426518.0
2021-06-03 09:40:00,24.47,24.59,24.36,24.38,407088.0,22.748,22.8595,22.6457,22.6643,407088.0
2021-06-03 09:50:00,24.39,24.59,24.29,24.56,261818.0,22.6736,22.8595,22.5806,22.8316,261818.0
2021-06-03 10:00:00,24.56,24.83,24.54,24.75,582875.0,22.8316,23.0826,22.813,23.0082,582875.0
2021-06-03 10:10:00,24.75,24.83,24.67,24.72,420970.0,23.0082,23.0826,22.9339,22.9804,420970.0
2021-06-03 10:20:00,24.72,24.82,24.7,24.81,200422.0,22.9804,23.0733,22.9618,23.064,200422.0
2021-06-03 10:30:00,24.8,24.91,24.79,24.86,213300.0,23.0547,23.157,23.0454,23.1105,213300.0
2021-06-03 10:40:00,24.86,24.95,24.82,24.9,228039.0,23.1105,23.1942,23.0733,23.1477,228039.0
2021-06-03 10:50:00,24.91,25.0,24.86,24.97,390428.0,23.157,23.2407,23.1105,23.2128,390428.0
2021-06-03 11:00:00,24.97,24.99,24.89,24.96,226978.0,23.2128,23.2314,23.1384,23.2035,226978.0
2021-06-03 11:10:00,24.96,24.96,24.89,24.9,172774.0,23.2035,23.2035,23.1384,23.1477,172774.0
2021-06-03 11:20:00,24.9,24.92,24.81,24.82,280153.0,23.1477,23.1663,23.064,23.0733,280153.0
2021-06-03 11:30:00,24.82,24.85,24.65,24.71,345988.0,23.0733,23.1012,22.9153,22.9711,345988.0
2021-06-03 11:40:00,24.71,24.92,24.7,24.92,318789.0,22.9711,23.1663,22.9618,23.1663,318789.0
2021-06-03 11:50:00,24.92,24.95,24.87,24.91,133697.0,23.1663,23.1942,23.1198,23.157,133697.0
2021-06-03 12:00:00,24.91,24.96,24.89,24.96,231923.0,23.157,23.2035,23.1384,23.2035,231923.0
2021-06-03 12:10:00,24.96,24.96,24.91,24.93,140936.0,23.2035,23.2035,23.157,23.1756,140936.0
2021-06-03 12:20:00,24.93,24.96,24.87,24.92,162266.0,23.1756,23.2035,23.1198,23.1663,162266.0
2021-06-03 12:30:00,24.92,24.92,24.85,24.89,115062.0,23.1663,23.1663,23.1012,23.1384,115062.0
2021-06-03 12:40:00,24.9,24.91,24.86,24.88,90986.0,23.1477,23.157,23.1105,23.1291,90986.0
2021-06-03 12:50:00,24.87,24.89,24.83,24.89,111329.0,23.1198,23.1384,23.0826,23.1384,111329.0
2021-06-03 13:00:00,24.89,24.96,24.87,24.92,166826.0,23.1384,23.2035,23.1198,23.1663,166826.0
2021-06-03 13:10:00,24.92,24.99,24.91,24.98,123275.0,23.1663,23.2314,23.157,23.2221,123275.0
2021-06-03 13:20:00,24.98,25.0,24.93,24.93,310829.0,23.2221,23.2407,23.1756,23.1756,310829.0
2021-06-03 13:30:00,24.93,24.94,24.89,24.91,151043.0,23.1756,23.1849,23.1384,23.157,151043.0
2021-06-03 13:40:00,24.91,24.93,24.87,24.9,145548.0,23.157,23.1756,23.1198,23.1477,145548.0
2021-06-03 13:50:00,24.9,24.95,24.9,24.95,135054.0,23.1477,23.1942,23.1477,23.1942,135054.0
2021-06-03 14:00:00,24.95,24.98,24.91,24.98,218302.0,23.1942,23.2221,23.157,23.2221,218302.0
2021-06-03 14:10:00,24.98,24.99,24.95,24.96,438289.0,23.2221,23.2314,23.1942,23.2035,438289.0
2021-06-03 14:20:00,24.96,24.99,24.86,24.89,366449.0,23.2035,23.2314,23.1105,23.1384,366449.0
2021-06-03 14:30:00,24.89,24.92,24.83,24.84,191408.0,23.1384,23.1663,23.0826,23.0919,191408.0
2021-06-03 14:40:00,24.84,24.87,24.83,24.85,190360.0,23.0919,23.1198,23.0826,23.1012,190360.0
2021-06-03 14:50:00,24.85,24.85,24.79,24.8,120267.0,23.1012,23.1012,23.0454,23.0547,120267.0
2021-06-03 15:00:00,24.8,24.8,24.75,24.78,132264.0,23.0547,23.0547,23.0082,23.0361,132264.0
2021-06-03 15:10:00,24.78,24.78,24.71,24.75,171003.0,23.0361,23.0361,22.9711,23.0082,171003.0
2021-06-03 15:20:00,24.74,24.77,24.71,24.77,136670.0,22.999,23.0268,22.9711,23.0268,136670.0
2021-06-03 15:30:00,24.77,24.79,24.75,24.75,269117.0,23.0268,23.0454,23.0082,23.0082,269117.0
2021-06-03 15:40:00,24.76,24.8,24.74,24.76,386459.0,23.0175,23.0547,22.999,23.0175,386459.0
2021-06-03 15:50:00,24.76,24.78,24.69,24.71,1007888.0,23.0175,23.0361,22.9525,22.9711,1007888.0
2021-06-04 09:30:00,24.83,25.0,24.63,24.8,452426.0,23.0826,23.2407,22.8967,23.0547,452426.0
2021-06-04 09:40:00,24.8,24.92,24.7,24.71,555065.0,23.0547,23.1663,22.9618,22.9711,555065.0
2021-06-04 09:50:00,24.72,24.75,24.55,24.6,244768.0,22.9804,23.0082,22.8223,22.8688,244768.0
2021-06-04 10:00:00,24.59,24.62,24.4,24.46,251320.0,22.8595,22.8874,22.6829,22.7387,251320.0
2021-06-04 10:10:00,24.46,24.49,24.27,24.37,143689.0,22.7387,22.7665,22.562,22.655,143689.0
2021-06-04 10:20:00,24.36,24.48,24.34,24.47,108665.0,22.6457,22.7572,22.6271,22.748,108665.0
2021-06-04 10:30:00,24.47,24.55,24.47,24.52,134056.0,22.748,22.8223,22.748,22.7944,134056.0
2021-06-04 10:40:00,24.53,24.56,24.41,24.54,105823.0,22.8037,22.8316,22.6922,22.813,105823.0
2021-06-04 10:50:00,24.53,24.55,24.46,24.47,66876.0,22.8037,22.8223,22.7387,22.748,66876.0
2021-06-04 11:00:00,24.46,24.49,24.41,24.47,51821.0,22.7387,22.7665,22.6922,22.748,51821.0
2021-06-04 11:10:00,24.46,24.51,24.44,24.45,85558.0,22.7387,22.7851,22.7201,22.7294,85558.0
2021-06-04 11:20:00,24.46,24.48,24.42,24.45,66018.0,22.7387,22.7572,22.7015,22.7294,66018.0
2021-06-04 11:30:00,24.45,24.46,24.38,24.44,67444.0,22.7294,22.7387,22.6643,22.7201,67444.0
2021-06-04 11:40:00,24.43,24.45,24.38,24.39,45808.0,22.7108,22.7294,22.6643,22.6736,45808.0
2021-06-04 11:50:00,24.39,24.41,24.37,24.38,65164.0,22.6736,22.6922,22.655,22.6643,65164.0
2021-06-04 12:00:00,24.38,24.4,24.36,24.39,45880.0,22.6643,22.6829,22.6457,22.6736,45880.0
2021-06-04 12:10:00,24.39,24.44,24.37,24.43,73625.0,22.6736,22.7201,22.655,22.7108,73625.0
2021-06-04 12:20:00,24.43,24.43,24.38,24.42,34774.0,22.7108,22.7108,22.6643,22.7015,34774.0
2021-06-04 12:30:00,24.42,24.42,24.37,24.41,100476.0,22.7015,22.7015,22.655,22.6922,100476.0
2021-06-04 12:40:00,24.41,24.61,24.41,24.61,211320.0,22.6922,22.8781,22.6922,22.8781,211320.0
2021-06-04 12:50:00,24.61,24.8,24.6,24.79,270293.0,22.8781,23.0547,22.8688,23.0454,270293.0
2021-06-04 13:00:00,24.78,24.8,24.68,24.71,260125.0,23.0361,23.0547,22.9432,22.9711,260125.0
2021-06-04 13:10:00,24.7,24.73,24.59,24.62,278962.0,22.9618,22.9897,22.8595,22.8874,278962.0
2021-06-04 13:20:00,24.63,24.63,24.56,24.59,225662.0,22.8967,22.8967,22.8316,22.8595,225662.0
2021-06-04 13:30:00,24.59,24.61,24.54,24.59,251034.0,22.8595,22.8781,22.813,22.8595,251034.0
2021-06-04 13:40:00,24.59,24.64,24.55,24.6,309980.0,22.8595,22.906,22.8223,22.8688,309980.0
2021-06-04 13:50:00,24.6,24.62,24.58,24.61,203715.0,22.8688,22.8874,22.8502,22.8781,203715.0
2021-06-04 14:00:00,24.61,24.65,24.56,24.56,333221.0,22.8781,22.9153,22.8316,22.8316,333221.0
2021-06-04 14:10:00,24.57,24.57,24.52,24.54,78801.0,22.8409,22.8409,22.7944,22.813,78801.0
2021-06-04 14:20:00,24.54,24.63,24.53,24.63,204942.0,22.813,22.8967,22.8037,22.8967,204942.0
2021-06-04 14:30:00,24.64,24.67,24.59,24.61,208493.0,22.906,22.9339,22.8595,22.8781,208493.0
2021-06-04 14:40:00,24.62,24.64,24.61,24.62,151759.0,22.8874,22.906,22.8781,22.8874,151759.0
2021-06-04 14:50:00,24.62,24.64,24.6,24.63,195738.0,22.8874,22.906,22.8688,22.8967,195738.0
2021-06-04 15:00:00,24.63,24.67,24.6,24.66,335658.0,22.8967,22.9339,22.8688,22.9246,335658.0
2021-06-04 15:10:00,24.66,24.75,24.65,24.75,120954.0,22.9246,23.0082,22.9153,23.0082,120954.0
2021-06-04 15:20:00,24.75,24.76,24.69,24.71,239710.0,23.0082,23.0175,22.9525,22.9711,239710.0
2021-06-04 15:30:00,24.71,24.73,24.7,24.72,400013.0,22.9711,22.9897,22.9618,22.9804,400013.0
2021-06-04 15:40:00,24.71,24.8,24.7,24.74,845182.0,22.9711,23.0547,22.9618,22.999,845182.0
2021-06-04 15:50:00,24.75,24.75,24.69,24.73,1108300.0,23.0082,23.0082,22.9525,22.9897,1108300.0
2021-06-07 09:30:00,24.68,24.96,24.66,24.83,324442.0,22.9432,23.2035,22.9246,23.0826,324442.0
2021-06-07 09:40:00,24.84,24.92,24.74,24.78,126256.0,23.0919,23.1663,22.999,23.0361,126256.0
2021-06-07 09:50:00,24.78,24.81,24.62,24.63,164707.0,23.0361,23.064,22.8874,22.8967,164707.0
2021-06-07 10:00:00,24.63,24.63,24.51,24.6,287441.0,22.8967,22.8967,22.7851,22.8688,287441.0
2021-06-07 10:10:00,24.6,24.65,24.56,24.59,118683.0,22.8688,22.9153,22.8316,22.8595,118683.0
2021-06-07 10:20:00,24.6,24.63,24.53,24.58,47484.0,22.8688,22.8967,22.8037,22.8502,47484.0
2021-06-07 10:30:00,24.59,24.59,24.49,24.56,79871.0,22.8595,22.8595,22.7665,22.8316,79871.0
2021-06-07 10:40:00,24.56,24.61,24.53,24.55,61223.0,22.8316,22.8781,22.8037,22.8223,61223.0
2021-06-07 10:50:00,24.55,24.59,24.45,24.51,241422.0,22.8223,22.8595,22.7294,22.7851,241422.0
2021-06-07 11:00:00,24.5,24.51,24.44,24.47,248534.0,22.7758,22.7851,22.7201,22.748,248534.0
2021-06-07 11:10:00,24.47,24.48,24.41,24.43,53076.0,22.748,22.7572,22.6922,22.7108,53076.0
2021-06-07 11:20:00,24.44,24.46,24.42,24.44,57689.0,22.7201,22.7387,22.7015,22.7201,57689.0
2021-06-07 11:30:00,24.45,24.5,24.42,24.49,64168.0,22.7294,22.7758,22.7015,22.7665,64168.0
2021-06-07 11:40:00,24.49,24.51,24.44,24.46,89041.0,22.7665,22.7851,22.7201,22.7387,89041.0
2021-06-07 11:50:00,24.46,24.48,24.4,24.45,47630.0,22.7387,22.7572,22.6829,22.7294,47630.0
2021-06-07 12:00:00,24.46,24.51,24.43,24.46,35945.0,22.7387,22.7851,22.7108,22.7387,35945.0
2021-06-07 12:10:00,24.46,24.5,24.46,24.49,34528.0,22.7387,22.7758,22.7387,22.7665,34528.0
2021-06-07 12:20:00,24.48,24.51,24.46,24.46,88583.0,22.7572,22.7851,22.7387,22.7387,88583.0
2021-06-07 12:30:00,24.46,24.49,24.44,24.46,46785.0,22.7387,22.7665,22.7201,22.7387,46785.0
2021-06-07 12:40:00,24.47,24.5,24.45,24.49,32456.0,22.748,22.7758,22.7294,22.7665,32456.0
2021-06-07 12:50:00,24.49,24.51,24.46,24.46,59881.0,22.7665,22.7851,22.7387,22.7387,59881.0
2021-06-07 13:00:00,24.48,24.49,24.4,24.43,66389.0,22.7572,22.7665,22.6829,22.7108,66389.0
2021-06-07 13:10:00,24.43,24.43,24.38,24.41,71476.0,22.7108,22.7108,22.6643,22.6922,71476.0
2021-06-07 13:20:00,24.41,24.42,24.36,24.39,56520.0,22.6922,22.7015,22.6457,22.6736,56520.0
2021-06-07 13:30:00,24.39,24.41,24.34,24.35,70170.0,22.6736,22.6922,22.6271,22.6364,70170.0
2021-06-07 13:40:00,24.35,24.38,24.32,24.36,52770.0,22.6364,22.6643,22.6085,22.6457,52770.0
2021-06-07 13:50:00,24.36,24.37,24.3,24.3,51787.0,22.6457,22.655,22.5899,22.5899,51787.0
2021-06-07 14:00:00,24.3,24.34,24.29,24.34,45991.0,22.5899,22.6271,22.5806,22.6271,45991.0
2021-06-07 14:10:00,24.34,24.36,24.33,24.35,50049.0,22.6271,22.6457,22.6178,22.6364,50049.0
2021-06-07 14:20:00,24.35,24.37,24.3,24.33,55110.0,22.6364,22.655,22.5899,22.6178,55110.0
2021-06-07 14:30:00,24.33,24.34,24.3,24.31,34348.0,22.6178,22.6271,22.5899,22.5992,34348.0
2021-06-07 14:40:00,24.3,24.31,24.28,24.3,40759.0,22.5899,22.5992,22.5713,22.5899,40759.0
2021-06-07 14:50:00,24.29,24.3,24.24,24.24,80831.0,22.5806,22.5899,22.5341,22.5341,80831.0
2021-06-07 15:00:00,24.24,24.26,24.19,24.23,76631.0,22.5341,22.5527,22.4877,22.5248,76631.0
2021-06-07 15:10:00,24.23,24.24,24.19,24.23,71041.0,22.5248,22.5341,22.4877,22.5248,71041.0
2021-06-07 15:20:00,24.23,24.24,24.18,24.21,76063.0,22.5248,22.5341,22.4784,22.5062,76063.0
2021-06-07 15:30:00,24.2,24.23,24.19,24.22,94672.0,22.497,22.5248,22.4877,22.5155,94672.0
2021-06-07 15:40:00,24.22,24.3,24.21,24.28,194848.0,22.5155,22.5899,22.5062,22.5713,194848.0
2021-06-07 15:50:00,24.29,24.31,24.26,24.31,610655.0,22.5806,22.5992,22.5527,22.5992,610655.0
2021-06-08 09:30:00,24.1,24.15,23.8,23.82,413635.0,22.404,22.4505,22.1251,22.1437,413635.0
2021-06-08 09:40:00,23.81,23.95,23.78,23.87,174190.0,22.1344,22.2645,22.1065,22.1902,174190.0
2021-06-08 09:50:00,23.88,23.88,23.79,23.87,159256.0,22.1995,22.1995,22.1158,22.1902,159256.0
2021-06-08 10:00:00,23.87,24.06,23.86,24.02,227502.0,22.1902,22.3668,22.1809,22.3296,227502.0
2021-06-08 10:10:00,24.03,24.12,24.01,24.11,165127.0,22.3389,22.4226,22.3203,22.4133,165127.0
2021-06-08 10:20:00,24.11,24.29,24.04,24.27,162510.0,22.4133,22.5806,22.3482,22.562,162510.0
2021-06-08 10:30:00,24.28,24.36,24.27,24.31,186451.0,22.5713,22.6457,22.562,22.5992,186451.0
2021-06-08 10:40:00,24.31,24.41,24.31,24.36,173305.0,22.5992,22.6922,22.5992,22.6457,173305.0
2021-06-08 10:50:00,24.36,24.39,24.31,24.38,128640.0,22.6457,22.6736,22.5992,22.6643,128640.0
2021-06-08 11:00:00,24.38,24.45,24.32,24.44,119045.0,22.6643,22.7294,22.6085,22.7201,119045.0
2021-06-08 11:10:00,24.43,24.43,24.21,24.25,190635.0,22.7108,22.7108,22.5062,22.5434,190635.0
2021-06-08 11:20:00,24.26,24.32,24.19,24.3,87307.0,22.5527,22.6085,22.4877,22.5899,87307.0
2021-06-08 11:30:00,24.3,24.4,24.26,24.4,69839.0,22.5899,22.6829,22.5527,22.6829,69839.0
2021-06-08 11:40:00,24.39,24.5,24.38,24.49,131640.0,22.6736,22.7758,22.6643,22.7665,131640.0
2021-06-08 11:50:00,24.49,24.51,24.41,24.43,147301.0,22.7665,22.7851,22.6922,22.7108,147301.0
2021-06-08 12:00:00,24.43,24.45,24.4,24.44,99873.0,22.7108,22.7294,22.6829,22.7201,99873.0
2021-06-08 12:10:00,24.42,24.45,24.39,24.41,72070.0,22.7015,22.7294,22.6736,22.6922,72070.0
2021-06-08 12:20:00,24.41,24.43,24.34,24.39,88263.0,22.6922,22.7108,22.6271,22.6736,88263.0
2021-06-08 12:30:00,24.39,24.41,24.36,24.4,38409.0,22.6736,22.6922,22.6457,22.6829,38409.0
2021-06-08 12:40:00,24.4,24.41,24.34,24.39,43365.0,22.6829,22.6922,22.6271,22.6736,43365.0
2021-06-08 12:50:00,24.39,24.4,24.34,24.38,42891.0,22.6736,22.6829,22.6271,22.6643,42891.0
2021-06-08 13:00:00,24.38,24.41,24.36,24.37,61544.0,22.6643,22.6922,22.6457,22.655,61544.0
2021-06-08 13:10:00,24.38,24.4,24.36,24.38,46607.0,22.6643,22.6829,22.6457,22.6643,46607.0
2021-06-08 13:20:00,24.38,24.4,24.35,24.36,42174.0,22.6643,22.6829,22.6364,22.6457,42174.0
2021-06-08 13:30:00,24.35,24.41,24.35,24.38,50609.0,22.6364,22.6922,22.6364,22.6643,50609.0
2021-06-08 13:40:00,24.37,24.45,24.36,24.42,76850.0,22.655,22.7294,22.6457,22.7015,76850.0
2021-06-08 13:50:00,24.42,24.43,24.34,24.39,68097.0,22.7015,22.7108,22.6271,22.6736,68097.0
2021-06-08 14:00:00,24.39,24.4,24.35,24.37,65723.0,22.6736,22.6829,22.6364,22.655,65723.0
2021-06-08 14:10:00,24.37,24.41,24.36,24.39,61401.0,22.655,22.6922,22.6457,22.6736,61401.0
2021-06-08 14:20:00,24.39,24.43,24.38,24.42,78830.0,22.6736,22.7108,22.6643,22.7015,78830.0
2021-06-08 14:30:00,24.41,24.42,24.37,24.39,49543.0,22.6922,22.7015,22.655,22.6736,49543.0
2021-06-08 14:40:00,24.38,24.43,24.37,24.42,72291.0,22.6643,22.7108,22.655,22.7015,72291.0
2021-06-08 14:50:00,24.42,24.44,24.38,24.44,58443.0,22.7015,22.7201,22.6643,22.7201,58443.0
2021-06-08 15:00:00,24.44,24.47,24.42,24.46,116523.0,22.7201,22.748,22.7015,22.7387,116523.0
2021-06-08 15:10:00,24.46,24.52,24.45,24.52,176196.0,22.7387,22.7944,22.7294,22.7944,176196.0
2021-06-08 15:20:00,24.52,24.52,24.44,24.45,158628.0,22.7944,22.7944,22.7201,22.7294,158628.0
2021-06-08 15:30:00,24.44,24.48,24.43,24.46,186507.0,22.7201,22.7572,22.7108,22.7387,186507.0
2021-06-08 15:40:00,24.46,24.47,24.42,24.43,194913.0,22.7387,22.748,22.7015,22.7108,194913.0
2021-06-08 15:50:00,24.43,24.45,24.38,24.41,491711.0,22.7108,22.7294,22.6643,22.6922,491711.0
2021-06-09 09:30:00,24.5,24.59,24.35,24.37,282760.0,22.7758,22.8595,22.6364,22.655,282760.0
2021-06-09 09:40:00,24.35,24.5,24.22,24.44,176675.0,22.6364,22.7758,22.5155,22.7201,176675.0
2021-06-09 09:50:00,24.4,24.47,24.33,24.42,110162.0,22.6829,22.748,22.6178,22.7015,110162.0
2021-06-09 10:00:00,24.42,24.63,24.41,24.61,187222.0,22.7015,22.8967,22.6922,22.8781,187222.0
2021-06-09 10:10:00,24.62,24.65,24.48,24.54,140904.0,22.8874,22.9153,22.7572,22.813,140904.0
2021-06-09 10:20:00,24.54,24.6,24.52,24.57,110397.0,22.813,22.8688,22.7944,22.8409,110397.0
2021-06-09 10:30:00,24.57,24.6,24.47,24.54,132740.0,22.8409,22.8688,22.748,22.813,132740.0
2021-06-09 10:40:00,24.55,24.57,24.5,24.52,96550.0,22.8223,22.8409,22.7758,22.7944,96550.0
2021-06-09 10:50:00,24.52,24.55,24.43,24.43,45404.0,22.7944,22.8223,22.7108,22.7108,45404.0
2021-06-09 11:00:00,24.43,24.48,24.42,24.46,81269.0,22.7108,22.7572,22.7015,22.7387,81269.0
2021-06-09 11:10:00,24.46,24.48,24.4,24.44,54037.0,22.7387,22.7572,22.6829,22.7201,54037.0
2021-06-09 11:20:00,24.44,24.46,24.35,24.39,75589.0,22.7201,22.7387,22.6364,22.6736,75589.0
2021-06-09 11:30:00,24.39,24.39,24.32,24.33,81414.0,22.6736,22.6736,22.6085,22.6178,81414.0
2021-06-09 11:40:00,24.34,24.39,24.32,24.37,55224.0,22.6271,22.6736,22.6085,22.655,55224.0
2021-06-09 11:50:00,24.36,24.41,24.32,24.36,91471.0,22.6457,22.6922,22.6085,22.6457,91471.0
2021-06-09 12:00:00,24.35,24.36,24.31,24.33,68561.0,22.6364,22.6457,22.5992,22.6178,68561.0
2021-06-09 12:10:00,24.33,24.35,24.3,24.35,88464.0,22.6178,22.6364,22.5899,22.6364,88464.0
2021-06-09 12:20:00,24.35,24.41,24.34,24.37,48356.0,22.6364,22.6922,22.6271,22.655,48356.0
2021-06-09 12:30:00,24.38,24.41,24.37,24.39,58020.0,22.6643,22.6922,22.655,22.6736,58020.0
2021-06-09 12:40:00,24.4,24.42,24.4,24.41,24858.0,22.6829,22.7015,22.6829,22.6922,24858.0
2021-06-09 12:50:00,24.41,24.41,24.37,24.37,36883.0,22.6922,22.6922,22.655,22.655,36883.0
2021-06-09 13:00:00,24.37,24.41,24.36,24.38,76996.0,22.655,22.6922,22.6457,22.6643,76996.0
2021-06-09 13:10:00,24.38,24.42,24.37,24.39,48852.0,22.6643,22.7015,22.655,22.6736,48852.0
2021-06-09 13:20:00,24.39,24.4,24.35,24.36,69335.0,22.6736,22.6829,22.6364,22.6457,69335.0
2021-06-09 13:30:00,24.36,24.4,24.34,24.37,66862.0,22.6457,22.6829,22.6271,22.655,66862.0
2021-06-09 13:40:00,24.36,24.39,24.34,24.36,53723.0,22.6457,22.6736,22.6271,22.6457,53723.0
2021-06-09 13:50:00,24.35,24.36,24.33,24.34,42373.0,22.6364,22.6457,22.6178,22.6271,42373.0
2021-06-09 14:00:00,24.34,24.38,24.34,24.38,62320.0,22.6271,22.6643,22.6271,22.6643,62320.0
2021-06-09 14:10:00,24.38,24.42,24.37,24.37,69558.0,22.6643,22.7015,22.655,22.655,69558.0
2021-06-09 14:20:00,24.38,24.41,24.36,24.4,60451.0,22.6643,22.6922,22.6457,22.6829,60451.0
2021-06-09 14:30:00,24.39,24.4,24.35,24.38,75406.0,22.6736,22.6829,22.6364,22.6643,75406.0
2021-06-09 14:40:00,24.39,24.4,24.36,24.37,53259.0,22.6736,22.6829,22.6457,22.655,53259.0
2021-06-09 14:50:00,24.37,24.38,24.33,24.34,65398.0,22.655,22.6643,22.6178,22.6271,65398.0
2021-06-09 15:00:00,24.34,24.36,24.29,24.3,64503.0,22.6271,22.6457,22.5806,22.5899,64503.0
2021-06-09 15:10:00,24.3,24.32,24.23,24.25,63223.0,22.5899,22.6085,22.5248,22.5434,63223.0
2021-06-09 15:20:00,24.25,24.27,24.22,24.22,113482.0,22.5434,22.562,22.5155,22.5155,113482.0
2021-06-09 15:30:00,24.22,24.28,24.19,24.27,128016.0,22.5155,22.5713,22.4877,22.562,128016.0
2021-06-09 15:40:00,24.28,24.32,24.26,24.27,205660.0,22.5713,22.6085,22.5527,22.562,205660.0
2021-06-09 15:50:00,24.28,24.34,24.25,24.26,431404.0,22.5713,22.6271,22.5434,22.5527,431404.0
2021-06-10 09:30:00,24.53,24.7,24.42,24.51,349347.0,22.8037,22.9618,22.7015,22.7851,349347.0
2021-06-10 09:40:00,24.51,24.61,24.44,24.49,127530.0,22.7851,22.8781,22.7201,22.7665,127530.0
2021-06-10 09:50:00,24.5,24.52,24.31,24.32,159891.0,22.7758,22.7944,22.5992,22.6085,159891.0
2021-06-10 10:00:00,24.33,24.34,24.23,24.29,175187.0,22.6178,22.6271,22.5248,22.5806,175187.0
2021-06-10 10:10:00,24.28,24.31,24.19,24.2,79542.0,22.5713,22.5992,22.4877,22.497,79542.0
2021-06-10 10:20:00,24.2,24.26,24.14,24.24,114862.0,22.497,22.5527,22.4412,22.5341,114862.0
2021-06-10 10:30:00,24.23,24.25,24.14,24.15,79424.0,22.5248,22.5434,22.4412,22.4505,79424.0
2021-06-10 10:40:00,24.15,24.17,24.06,24.08,194276.0,22.4505,22.4691,22.3668,22.3854,194276.0
2021-06-10 10:50:00,24.06,24.13,24.01,24.09,83656.0,22.3668,22.4319,22.3203,22.3947,83656.0
2021-06-10 11:00:00,24.08,24.17,24.07,24.16,46583.0,22.3854,22.4691,22.3761,22.4598,46583.0
2021-06-10 11:10:00,24.17,24.19,24.11,24.11,74796.0,22.4691,22.4877,22.4133,22.4133,74796.0
2021-06-10 11:20:00,24.12,24.17,24.1,24.11,40915.0,22.4226,22.4691,22.404,22.4133,40915.0
2021-06-10 11:30:00,24.12,24.16,24.1,24.15,52362.0,22.4226,22.4598,22.404,22.4505,52362.0
2021-06-10 11:40:00,24.14,24.18,24.12,24.15,68989.0,22.4412,22.4784,22.4226,22.4505,68989.0
2021-06-10 11:50:00,24.16,24.18,24.11,24.12,40345.0,22.4598,22.4784,22.4133,22.4226,40345.0
2021-06-10 12:00:00,24.12,24.13,23.82,23.86,122147.0,22.4226,22.4319,22.1437,22.1809,122147.0
2021-06-10 12:10:00,23.85,23.95,23.66,23.9,447724.0,22.1716,22.2645,21.995,22.2181,447724.0
2021-06-10 12:20:00,23.89,23.97,23.81,23.94,182111.0,22.2088,22.2831,22.1344,22.2553,182111.0
2021-06-10 12:30:00,23.95,24.08,23.93,24.08,93893.0,22.2645,22.3854,22.246,22.3854,93893.0
2021-06-10 12:40:00,24.07,24.07,24.0,24.03,84986.0,22.3761,22.3761,22.311,22.3389,84986.0
2021-06-10 12:50:00,24.02,24.07,23.98,24.07,65999.0,22.3296,22.3761,22.2924,22.3761,65999.0
2021-06-10 13:00:00,24.07,24.07,24.01,24.02,46807.0,22.3761,22.3761,22.3203,22.3296,46807.0
2021-06-10 13:10:00,24.03,24.05,23.97,24.0,42644.0,22.3389,22.3575,22.2831,22.311,42644.0
2021-06-10 13:20:00,24.0,24.01,23.93,23.93,55461.0,22.311,22.3203,22.246,22.246,55461.0
2021-06-10 13:30:00,23.94,23.94,23.89,23.89,62901.0,22.2553,22.2553,22.2088,22.2088,62901.0
2021-06-10 13:40:00,23.89,23.94,23.87,23.93,62655.0,22.2088,22.2553,22.1902,22.246,62655.0
2021-06-10 13:50:00,23.92,23.97,23.91,23.93,44900.0,22.2367,22.2831,22.2274,22.246,44900.0
2021-06-10 14:00:00,23.93,24.02,23.92,24.02,71587.0,22.246,22.3296,22.2367,22.3296,71587.0
2021-06-10 14:10:00,24.02,24.04,23.97,24.03,61028.0,22.3296,22.3482,22.2831,22.3389,61028.0
2021-06-10 14:20:00,24.03,24.04,23.98,24.0,39396.0,22.3389,22.3482,22.2924,22.311,39396.0
2021-06-10 14:30:00,24.0,24.04,23.97,24.04,63063.0,22.311,22.3482,22.2831,22.3482,63063.0
2021-06-10 14:40:00,24.04,24.05,24.0,24.03,42927.0,22.3482,22.3575,22.311,22.3389,42927.0
2021-06-10 14:50:00,24.04,24.06,24.03,24.05,38436.0,22.3482,22.3668,22.3389,22.3575,38436.0
2021-06-10 15:00:00,24.05,24.05,23.99,24.01,103434.0,22.3575,22.3575,22.3017,22.3203,103434.0
2021-06-10 15:10:00,24.01,24.02,23.97,23.99,59492.0,22.3203,22.3296,22.2831,22.3017,59492.0
2021-06-10 15:20:00,23.99,24.01,23.94,23.95,116777.0,22.3017,22.3203,22.2553,22.2645,116777.0
2021-06-10 15:30:00,23.95,24.01,23.94,23.98,119545.0,22.2645,22.3203,22.2553,22.2924,119545.0
2021-06-10 15:40:00,23.98,23.99,23.94,23.96,158885.0,22.2924,22.3017,22.2553,22.2738,158885.0
2021-06-10 15:50:00,23.97,24.0,23.9,23.91,462500.0,22.2831,22.311,22.2181,22.2274,462500.0
2021-06-11 09:30:00,24.11,24.31,24.01,24.16,394785.0,22.4133,22.5992,22.3203,22.4598,394785.0
2021-06-11 09:40:00,24.16,24.21,24.02,24.02,133551.0,22.4598,22.5062,22.3296,22.3296,133551.0
2021-06-11 09:50:00,24.01,24.12,23.97,24.07,89174.0,22.3203,22.4226,22.2831,22.3761,89174.0
2021-06-11 10:00:00,24.07,24.09,23.97,24.0,136184.0,22.3761,22.3947,22.2831,22.311,136184.0
2021-06-11 10:10:00,24.0,24.02,23.92,23.95,71489.0,22.311,22.3296,22.2367,22.2645,71489.0
2021-06-11 10:20:00,23.95,24.01,23.87,24.0,86144.0,22.2645,22.3203,22.1902,22.311,86144.0
2021-06-11 10:30:00,23.99,24.05,23.97,24.04,96275.0,22.3017,22.3575,22.2831,22.3482,96275.0
2021-06-11 10:40:00,24.04,24.12,24.02,24.09,81665.0,22.3482,22.4226,22.3296,22.3947,81665.0
2021-06-11 10:50:00,24.1,24.13,24.08,24.1,55823.0,22.404,22.4319,22.3854,22.404,55823.0
2021-06-11 11:00:00,24.1,24.12,23.98,24.05,49043.0,22.404,22.4226,22.2924,22.3575,49043.0
2021-06-11 11:10:00,24.05,24.06,23.97,23.98,48211.0,22.3575,22.3668,22.2831,22.2924,48211.0
2021-06-11 11:20:00,23.98,24.04,23.97,24.02,64562.0,22.2924,22.3482,22.2831,22.3296,64562.0
2021-06-11 11:30:00,24.03,24.06,24.02,24.03,45733.0,22.3389,22.3668,22.3296,22.3389,45733.0
2021-06-11 11:40:00,24.04,24.05,24.01,24.02,54771.0,22.3482,22.3575,22.3203,22.3296,54771.0
2021-06-11 11:50:00,24.03,24.03,23.98,24.0,44316.0,22.3389,22.3389,22.2924,22.311,44316.0
2021-06-11 12:00:00,24.0,24.02,23.97,23.97,32568.0,22.311,22.3296,22.2831,22.2831,32568.0
2021-06-11 12:10:00,23.98,24.0,23.96,23.99,40016.0,22.2924,22.311,22.2738,22.3017,40016.0
2021-06-11 12:20:00,23.99,24.02,23.98,24.01,26108.0,22.3017,22.3296,22.2924,22.3203,26108.0
2021-06-11 12:30:00,24.01,24.05,23.99,23.99,63582.0,22.3203,22.3575,22.3017,22.3017,63582.0
2021-06-11 12:40:00,24.0,24.03,23.99,24.02,28783.0,22.311,22.3389,22.3017,22.3296,28783.0
2021-06-11 12:50:00,24.02,24.05,24.01,24.04,35729.0,22.3296,22.3575,22.3203,22.3482,35729.0
2021-06-11 13:00:00,24.04,24.09,24.03,24.08,64927.0,22.3482,22.3947,22.3389,22.3854,64927.0
2021-06-11 13:10:00,24.08,24.09,24.05,24.05,51359.0,22.3854,22.3947,22.3575,22.3575,51359.0
2021-06-11 13:20:00,24.05,24.1,24.05,24.05,110806.0,22.3575,22.404,22.3575,22.3575,110806.0
2021-06-11 13:30:00,24.05,24.11,24.04,24.11,193625.0,22.3575,22.4133,22.3482,22.4133,193625.0
2021-06-11 13:40:00,24.11,24.13,24.09,24.11,67707.0,22.4133,22.4319,22.3947,22.4133,67707.0
2021-06-11 13:50:00,24.1,24.12,24.09,24.12,66468.0,22.404,22.4226,22.3947,22.4226,66468.0
2021-06-11 14:00:00,24.12,24.14,24.11,24.13,73419.0,22.4226,22.4412,22.4133,22.4319,73419.0
2021-06-11 14:10:00,24.13,24.15,24.1,24.11,51333.0,22.4319,22.4505,22.404,22.4133,51333.0
2021-06-11 14:20:00,24.11,24.13,24.09,24.12,118751.0,22.4133,22.4319,22.3947,22.4226,118751.0
2021-06-11 14:30:00,24.12,24.15,24.09,24.14,48139.0,22.4226,22.4505,22.3947,22.4412,48139.0
2021-06-11 14:40:00,24.14,24.16,24.12,24.16,46775.0,22.4412,22.4598,22.4226,22.4598,46775.0
2021-06-11 14:50:00,24.16,24.18,24.14,24.18,68446.0,22.4598,22.4784,22.4412,22.4784,68446.0
2021-06-11 15:00:00,24.18,24.22,24.17,24.21,90937.0,22.4784,22.5155,22.4691,22.5062,90937.0
2021-06-11 15:10:00,24.22,24.22,24.15,24.16,68801.0,22.5155,22.5155,22.4505,22.4598,68801.0
2021-06-11 15:20:00,24.16,24.16,24.06,24.07,80247.0,22.4598,22.4598,22.3668,22.3761,80247.0
2021-06-11 15:30:00,24.06,24.08,24.03,24.04,145822.0,22.3668,22.3854,22.3389,22.3482,145822.0
2021-06-11 15:40:00,24.04,24.05,23.96,23.97,146641.0,22.3482,22.3575,22.2738,22.2831,146641.0
2021-06-11 15:50:00,23.98,24.04,23.96,24.02,421815.0,22.2924,22.3482,22.2738,22.3296,421815.0
2021-06-14 09:30:00,24.17,24.36,24.17,24.19,268785.0,22.4691,22.6457,22.4691,22.4877,268785.0
2021-06-14 09:40:00,24.19,24.31,24.1,24.22,120522.0,22.4877,22.5992,22.404,22.5155,120522.0
2021-06-14 09:50:00,24.22,24.25,24.07,24.23,207385.0,22.5155,22.5434,22.3761,22.5248,207385.0
2021-06-14 10:00:00,24.23,24.24,24.1,24.13,52768.0,22.5248,22.5341,22.404,22.4319,52768.0
2021-06-14 10:10:00,24.13,24.2,24.08,24.17,48118.0,22.4319,22.497,22.3854,22.4691,48118.0
2021-06-14 10:20:00,24.17,24.25,24.16,24.22,73630.0,22.4691,22.5434,22.4598,22.5155,73630.0
2021-06-14 10:30:00,24.23,24.29,24.18,24.23,120046.0,22.5248,22.5806,22.4784,22.5248,120046.0
2021-06-14 10:40:00,24.22,24.23,24.12,24.16,91023.0,22.5155,22.5248,22.4226,22.4598,91023.0
2021-06-14 10:50:00,24.17,24.18,24.13,24.13,35433.0,22.4691,22.4784,22.4319,22.4319,35433.0
2021-06-14 11:00:00,24.12,24.16,24.08,24.12,54103.0,22.4226,22.4598,22.3854,22.4226,54103.0
2021-06-14 11:10:00,24.12,24.14,24.03,24.05,126069.0,22.4226,22.4412,22.3389,22.3575,126069.0
2021-06-14 11:20:00,24.05,24.07,24.0,24.05,119615.0,22.3575,22.3761,22.311,22.3575,119615.0
2021-06-14 11:30:00,24.04,24.05,23.95,23.98,120584.0,22.3482,22.3575,22.2645,22.2924,120584.0
2021-06-14 11:40:00,23.98,24.04,23.95,24.0,64368.0,22.2924,22.3482,22.2645,22.311,64368.0
2021-06-14 11:50:00,24.0,24.0,23.93,23.95,74615.0,22.311,22.311,22.246,22.2645,74615.0
2021-06-14 12:00:00,23.95,23.97,23.9,23.91,52613.0,22.2645,22.2831,22.2181,22.2274,52613.0
2021-06-14 12:10:00,23.91,23.94,23.9,23.92,46856.0,22.2274,22.2553,22.2181,22.2367,46856.0
2021-06-14 12:20:00,23.92,23.92,23.76,23.77,74853.0,22.2367,22.2367,22.0879,22.0972,74853.0
2021-06-14 12:30:00,23.76,23.79,23.69,23.71,126585.0,22.0879,22.1158,22.0228,22.0414,126585.0
2021-06-14 12:40:00,23.71,23.73,23.67,23.67,102060.0,22.0414,22.06,22.0043,22.0043,102060.0
2021-06-14 12:50:00,23.67,23.74,23.67,23.68,87472.0,22.0043,22.0693,22.0043,22.0135,87472.0
2021-06-14 13:00:00,23.69,23.72,23.66,23.67,85016.0,22.0228,22.0507,21.995,22.0043,85016.0
2021-06-14 13:10:00,23.68,23.75,23.65,23.71,82248.0,22.0135,22.0786,21.9857,22.0414,82248.0
2021-06-14 13:20:00,23.7,23.73,23.62,23.62,92691.0,22.0321,22.06,21.9578,21.9578,92691.0
2021-06-14 13:30:00,23.62,23.68,23.6,23.64,102325.0,21.9578,22.0135,21.9392,21.9764,102325.0
2021-06-14 13:40:00,23.64,23.68,23.62,23.64,69916.0,21.9764,22.0135,21.9578,21.9764,69916.0
2021-06-14 13:50:00,23.64,23.66,23.58,23.58,100291.0,21.9764,21.995,21.9206,21.9206,100291.0
2021-06-14 14:00:00,23.58,23.6,23.49,23.51,170985.0,21.9206,21.9392,21.8369,21.8555,170985.0
2021-06-14 14:10:00,23.51,23.56,23.51,23.54,53671.0,21.8555,21.902,21.8555,21.8834,53671.0
2021-06-14 14:20:00,23.54,23.55,23.48,23.5,110879.0,21.8834,21.8927,21.8276,21.8462,110879.0
2021-06-14 14:30:00,23.5,23.54,23.49,23.53,64954.0,21.8462,21.8834,21.8369,21.8741,64954.0
2021-06-14 14:40:00,23.53,23.6,23.52,23.58,102601.0,21.8741,21.9392,21.8648,21.9206,102601.0
2021-06-14 14:50:00,23.58,23.59,23.54,23.58,50957.0,21.9206,21.9299,21.8834,21.9206,50957.0
2021-06-14 15:00:00,23.57,23.57,23.5,23.51,83924.0,21.9113,21.9113,21.8462,21.8555,83924.0
2021-06-14 15:10:00,23.52,23.54,23.5,23.52,84901.0,21.8648,21.8834,21.8462,21.8648,84901.0
2021-06-14 15:20:00,23.53,23.58,23.5,23.51,89505.0,21.8741,21.9206,21.8462,21.8555,89505.0
2021-06-14 15:30:00,23.51,23.52,23.44,23.46,149731.0,21.8555,21.8648,21.7904,21.809,149731.0
2021-06-14 15:40:00,23.47,23.49,23.44,23.47,269864.0,21.8183,21.8369,21.7904,21.8183,269864.0
2021-06-14 15:50:00,23.48,23.6,23.47,23.6,539875.0,21.8276,21.9392,21.8183,21.9392,539875.0
2021-06-15 09:30:00,23.5,23.81,23.5,23.76,493158.0,21.8462,22.1344,21.8462,22.0879,493158.0
2021-06-15 09:40:00,23.76,23.85,23.67,23.84,253055.0,22.0879,22.1716,22.0043,22.1623,253055.0
2021-06-15 09:50:00,23.85,23.95,23.75,23.89,180462.0,22.1716,22.2645,22.0786,22.2088,180462.0
2021-06-15 10:00:00,23.9,24.13,23.89,24.12,257636.0,22.2181,22.4319,22.2088,22.4226,257636.0
2021-06-15 10:10:00,24.12,24.16,23.91,24.01,226314.0,22.4226,22.4598,22.2274,22.3203,226314.0
2021-06-15 10:20:00,24.0,24.03,23.84,23.86,94176.0,22.311,22.3389,22.1623,22.1809,94176.0
2021-06-15 10:30:00,23.87,23.92,23.84,23.92,116502.0,22.1902,22.2367,22.1623,22.2367,116502.0
2021-06-15 10:40:00,23.92,23.93,23.83,23.86,56514.0,22.2367,22.246,22.153,22.1809,56514.0
2021-06-15 10:50:00,23.86,23.87,23.82,23.83,49022.0,22.1809,22.1902,22.1437,22.153,49022.0
2021-06-15 11:00:00,23.82,23.86,23.78,23.83,36047.0,22.1437,22.1809,22.1065,22.153,36047.0
2021-06-15 11:10:00,23.83,23.86,23.81,23.86,40354.0,22.153,22.1809,22.1344,22.1809,40354.0
2021-06-15 11:20:00,23.86,23.88,23.8,23.8,69119.0,22.1809,22.1995,22.1251,22.1251,69119.0
2021-06-15 11:30:00,23.81,23.85,23.72,23.75,91631.0,22.1344,22.1716,22.0507,22.0786,91631.0
2021-06-15 11:40:00,23.75,23.8,23.73,23.77,71806.0,22.0786,22.1251,22.06,22.0972,71806.0
2021-06-15 11:50:00,23.77,23.77,23.71,23.71,46301.0,22.0972,22.0972,22.0414,22.0414,46301.0
2021-06-15 12:00:00,23.72,23.93,23.7,23.92,505309.0,22.0507,22.246,22.0321,22.2367,505309.0
2021-06-15 12:10:00,23.92,23.99,23.91,23.96,149591.0,22.2367,22.3017,22.2274,22.2738,149591.0
2021-06-15 12:20:00,23.96,24.05,23.95,24.02,124964.0,22.2738,22.3575,22.2645,22.3296,124964.0
2021-06-15 12:30:00,24.02,24.08,24.01,24.05,87729.0,22.3296,22.3854,22.3203,22.3575,87729.0
2021-06-15 12:40:00,24.05,24.09,24.01,24.07,101065.0,22.3575,22.3947,22.3203,22.3761,101065.0
2021-06-15 12:50:00,24.06,24.2,24.03,24.2,678573.0,22.3668,22.497,22.3389,22.497,678573.0
2021-06-15 13:00:00,24.2,24.33,24.12,24.13,1160406.0,22.497,22.6178,22.4226,22.4319,1160406.0
2021-06-15 13:10:00,24.14,24.16,24.09,24.11,179481.0,22.4412,22.4598,22.3947,22.4133,179481.0
2021-06-15 13:20:00,24.11,24.13,24.07,24.1,128557.0,22.4133,22.4319,22.3761,22.404,128557.0
2021-06-15 13:30:00,24.1,24.16,24.09,24.15,90083.0,22.404,22.4598,22.3947,22.4505,90083.0
2021-06-15 13:40:00,24.15,24.2,24.11,24.12,245654.0,22.4505,22.497,22.4133,22.4226,245654.0
2021-06-15 13:50:00,24.12,24.21,24.11,24.17,142019.0,22.4226,22.5062,22.4133,22.4691,142019.0
2021-06-15 14:00:00,24.17,24.21,24.16,24.18,119904.0,22.4691,22.5062,22.4598,22.4784,119904.0
2021-06-15 14:10:00,24.18,24.2,24.17,24.2,81872.0,22.4784,22.497,22.4691,22.497,81872.0
2021-06-15 14:20:00,24.19,24.25,24.16,24.23,131787.0,22.4877,22.5434,22.4598,22.5248,131787.0
2021-06-15 14:30:00,24.23,24.23,24.18,24.18,118425.0,22.5248,22.5248,22.4784,22.4784,118425.0
2021-06-15 14:40:00,24.18,24.21,24.18,24.19,107570.0,22.4784,22.5062,22.4784,22.4877,107570.0
2021-06-15 14:50:00,24.19,24.24,24.18,24.21,61309.0,22.4877,22.5341,22.4784,22.5062,61309.0
2021-06-15 15:00:00,24.22,24.24,24.17,24.19,136349.0,22.5155,22.5341,22.4691,22.4877,136349.0
2021-06-15 15:10:00,24.19,24.22,24.18,24.21,75061.0,22.4877,22.5155,22.4784,22.5062,75061.0
2021-06-15 15:20:00,24.21,24.26,24.21,24.22,249128.0,22.5062,22.5527,22.5062,22.5155,249128.0
2021-06-15 15:30:00,24.21,24.22,24.14,24.16,246037.0,22.5062,22.5155,22.4412,22.4598,246037.0
2021-06-15 15:40:00,24.16,24.2,24.15,24.2,482914.0,22.4598,22.497,22.4505,22.497,482914.0
2021-06-15 15:50:00,24.2,24.21,24.17,24.2,1012244.0,22.497,22.5062,22.4691,22.497,1012244.0
2021-06-16 09:30:00,24.03,24.16,23.94,23.96,296981.0,22.3389,22.4598,22.2553,22.2738,296981.0
2021-06-16 09:40:00,23.95,24.01,23.9,23.9,161076.0,22.2645,22.3203,22.2181,22.2181,161076.0
2021-06-16 09:50:00,23.9,23.95,23.84,23.9,121440.0,22.2181,22.2645,22.1623,22.2181,121440.0
2021-06-16 10:00:00,23.9,23.93,23.81,23.86,80221.0,22.2181,22.246,22.1344,22.1809,80221.0
2021-06-16 10:10:00,23.87,23.94,23.83,23.9,90764.0,22.1902,22.2553,22.153,22.2181,90764.0
2021-06-16 10:20:00,23.9,23.99,23.9,23.98,110962.0,22.2181,22.3017,22.2181,22.2924,110962.0
2021-06-16 10:30:00,23.98,24.19,23.97,24.19,154423.0,22.2924,22.4877,22.2831,22.4877,154423.0
2021-06-16 10:40:00,24.19,24.35,24.18,24.33,213433.0,22.4877,22.6364,22.4784,22.6178,213433.0
2021-06-16 10:50:00,24.33,24.34,24.15,24.21,149777.0,22.6178,22.6271,22.4505,22.5062,149777.0
2021-06-16 11:00:00,24.21,24.32,24.21,24.29,122626.0,22.5062,22.6085,22.5062,22.5806,122626.0
2021-06-16 11:10:00,24.29,24.33,24.26,24.26,143493.0,22.5806,22.6178,22.5527,22.5527,143493.0
2021-06-16 11:20:00,24.27,24.32,24.25,24.3,164242.0,22.562,22.6085,22.5434,22.5899,164242.0
2021-06-16 11:30:00,24.3,24.4,24.28,24.38,601802.0,22.5899,22.6829,22.5713,22.6643,601802.0
2021-06-16 11:40:00,24.38,24.39,24.3,24.33,351628.0,22.6643,22.6736,22.5899,22.6178,351628.0
2021-06-16 11:50:00,24.33,24.39,24.27,24.3,508859.0,22.6178,22.6736,22.562,22.5899,508859.0
2021-06-16 12:00:00,24.3,24.44,24.29,24.3,375532.0,22.5899,22.7201,22.5806,22.5899,375532.0
2021-06-16 12:10:00,24.3,24.3,24.11,24.16,273733.0,22.5899,22.5899,22.4133,22.4598,273733.0
2021-06-16 12:20:00,24.16,24.17,24.11,24.12,79487.0,22.4598,22.4691,22.4133,22.4226,79487.0
2021-06-16 12:30:00,24.12,24.12,24.03,24.04,95931.0,22.4226,22.4226,22.3389,22.3482,95931.0
2021-06-16 12:40:00,24.04,24.04,24.0,24.02,75148.0,22.3482,22.3482,22.311,22.3296,75148.0
2021-06-16 12:50:00,24.02,24.04,23.98,24.0,35154.0,22.3296,22.3482,22.2924,22.311,35154.0
2021-06-16 13:00:00,24.0,24.0,23.88,23.9,62515.0,22.311,22.311,22.1995,22.2181,62515.0
2021-06-16 13:10:00,23.9,23.97,23.89,23.89,45497.0,22.2181,22.2831,22.2088,22.2088,45497.0
2021-06-16 13:20:00,23.89,23.92,23.85,23.88,84679.0,22.2088,22.2367,22.1716,22.1995,84679.0
2021-06-16 13:30:00,23.88,23.93,23.87,23.92,47563.0,22.1995,22.246,22.1902,22.2367,47563.0
2021-06-16 13:40:00,23.93,23.95,23.89,23.9,45860.0,22.246,22.2645,22.2088,22.2181,45860.0
2021-06-16 13:50:00,23.9,24.02,23.86,23.97,63496.0,22.2181,22.3296,22.1809,22.2831,63496.0
2021-06-16 14:00:00,23.97,24.04,23.7,23.99,286625.0,22.2831,22.3482,22.0321,22.3017,286625.0
2021-06-16 14:10:00,23.99,24.1,23.85,23.89,133938.0,22.3017,22.404,22.1716,22.2088,133938.0
2021-06-16 14:20:00,23.89,24.04,23.87,24.0,89555.0,22.2088,22.3482,22.1902,22.311,89555.0
2021-06-16 14:30:00,24.0,24.11,23.88,24.03,181126.0,22.311,22.4133,22.1995,22.3389,181126.0
2021-06-16 14:40:00,24.03,24.03,23.79,23.8,179940.0,22.3389,22.3389,22.1158,22.1251,179940.0
2021-06-16 14:50:00,23.81,23.94,23.79,23.91,70355.0,22.1344,22.2553,22.1158,22.2274,70355.0
2021-06-16 15:00:00,23.91,23.97,23.89,23.96,78033.0,22.2274,22.2831,22.2088,22.2738,78033.0
2021-06-16 15:10:00,23.97,24.15,23.96,24.14,114749.0,22.2831,22.4505,22.2738,22.4412,114749.0
2021-06-16 15:20:00,24.15,24.23,24.13,24.17,273003.0,22.4505,22.5248,22.4319,22.4691,273003.0
2021-06-16 15:30:00,24.17,24.19,24.1,24.15,166294.0,22.4691,22.4877,22.404,22.4505,166294.0
2021-06-16 15:40:00,24.14,24.17,24.08,24.14,305718.0,22.4412,22.4691,22.3854,22.4412,305718.0
2021-06-16 15:50:00,24.14,24.17,24.09,24.1,566513.0,22.4412,22.4691,22.3947,22.404,566513.0
2021-06-17 09:30:00,24.07,24.32,24.06,24.28,436712.0,22.3761,22.6085,22.3668,22.5713,436712.0
2021-06-17 09:40:00,24.28,24.28,24.04,24.05,421760.0,22.5713,22.5713,22.3482,22.3575,421760.0
2021-06-17 09:50:00,24.04,24.08,23.88,23.91,174189.0,22.3482,22.3854,22.1995,22.2274,174189.0
2021-06-17 10:00:00,23.92,23.96,23.63,23.67,301553.0,22.2367,22.2738,21.9671,22.0043,301553.0
2021-06-17 10:10:00,23.66,23.68,23.57,23.63,178607.0,21.995,22.0135,21.9113,21.9671,178607.0
2021-06-17 10:20:00,23.63,23.63,23.49,23.52,289971.0,21.9671,21.9671,21.8369,21.8648,289971.0
2021-06-17 10:30:00,23.52,23.58,23.42,23.43,176269.0,21.8648,21.9206,21.7718,21.7811,176269.0
2021-06-17 10:40:00,23.43,23.48,23.32,23.32,219907.0,21.7811,21.8276,21.6789,21.6789,219907.0
2021-06-17 10:50:00,23.32,23.37,23.21,23.22,208649.0,21.6789,21.7254,21.5766,21.5859,208649.0
2021-06-17 11:00:00,23.21,23.22,22.96,23.01,298726.0,21.5766,21.5859,21.3442,21.3907,298726.0
2021-06-17 11:10:00,23.02,23.03,22.86,22.88,224432.0,21.4,21.4093,21.2513,21.2698,224432.0
2021-06-17 11:20:00,22.87,23.0,22.83,22.96,315888.0,21.2606,21.3814,21.2234,21.3442,315888.0
2021-06-17 11:30:00,22.97,23.01,22.92,22.98,552908.0,21.3535,21.3907,21.307,21.3628,552908.0
2021-06-17 11:40:00,22.97,22.97,22.65,22.66,384690.0,21.3535,21.3535,21.056,21.0653,384690.0
2021-06-17 11:50:00,22.66,22.66,22.47,22.51,340690.0,21.0653,21.0653,20.8887,20.9259,340690.0
2021-06-17 12:00:00,22.51,22.62,22.49,22.49,566985.0,20.9259,21.0281,20.9073,20.9073,566985.0
2021-06-17 12:10:00,22.5,22.5,22.25,22.39,556298.0,20.9166,20.9166,20.6842,20.8143,556298.0
2021-06-17 12:20:00,22.38,22.49,22.32,22.4,540989.0,20.805,20.9073,20.7493,20.8236,540989.0
2021-06-17 12:30:00,22.41,22.63,22.37,22.62,198233.0,20.8329,21.0374,20.7957,21.0281,198233.0
2021-06-17 12:40:00,22.62,22.84,22.62,22.84,373939.0,21.0281,21.2327,21.0281,21.2327,373939.0
2021-06-17 12:50:00,22.83,22.9,22.8,22.87,250343.0,21.2234,21.2884,21.1955,21.2606,250343.0
2021-06-17 13:00:00,22.86,22.96,22.81,22.94,160534.0,21.2513,21.3442,21.2048,21.3256,160534.0
2021-06-17 13:10:00,22.94,22.94,22.81,22.89,109916.0,21.3256,21.3256,21.2048,21.2791,109916.0
2021-06-17 13:20:00,22.9,22.91,22.83,22.85,94271.0,21.2884,21.2977,21.2234,21.242,94271.0
2021-06-17 13:30:00,22.85,22.93,22.84,22.88,131477.0,21.242,21.3163,21.2327,21.2698,131477.0
2021-06-17 13:40:00,22.89,22.96,22.84,22.95,75583.0,21.2791,21.3442,21.2327,21.3349,75583.0
2021-06-17 13:50:00,22.94,22.94,22.88,22.92,177675.0,21.3256,21.3256,21.2698,21.307,177675.0
2021-06-17 14:00:00,22.92,22.94,22.82,22.83,154767.0,21.307,21.3256,21.2141,21.2234,154767.0
2021-06-17 14:10:00,22.83,22.88,22.8,22.81,143467.0,21.2234,21.2698,21.1955,21.2048,143467.0
2021-06-17 14:20:00,22.82,22.82,22.75,22.78,103839.0,21.2141,21.2141,21.149,21.1769,103839.0
2021-06-17 14:30:00,22.78,22.79,22.69,22.71,156295.0,21.1769,21.1862,21.0932,21.1118,156295.0
2021-06-17 14:40:00,22.7,22.74,22.66,22.68,109348.0,21.1025,21.1397,21.0653,21.0839,109348.0
2021-06-17 14:50:00,22.68,22.72,22.62,22.71,306927.0,21.0839,21.1211,21.0281,21.1118,306927.0
2021-06-17 15:00:00,22.71,22.74,22.65,22.66,181314.0,21.1118,21.1397,21.056,21.0653,181314.0
2021-06-17 15:10:00,22.66,22.68,22.56,22.62,254515.0,21.0653,21.0839,20.9724,21.0281,254515.0
2021-06-17 15:20:00,22.62,22.74,22.61,22.7,123288.0,21.0281,21.1397,21.0188,21.1025,123288.0
2021-06-17 15:30:00,22.7,22.84,22.69,22.83,274736.0,21.1025,21.2327,21.0932,21.2234,274736.0
2021-06-17 15:40:00,22.83,22.83,22.72,22.75,334788.0,21.2234,21.2234,21.1211,21.149,334788.0
2021-06-17 15:50:00,22.76,22.82,22.7,22.72,728980.0,21.1583,21.2141,21.1025,21.1211,728980.0
2021-06-18 09:30:00,22.22,22.5,21.92,22.13,1912145.0,20.6563,20.9166,20.3774,20.5726,1912145.0
2021-06-18 09:40:00,22.14,22.43,22.14,22.39,244692.0,20.5819,20.8515,20.5819,20.8143,244692.0
2021-06-18 09:50:00,22.39,22.4,22.11,22.22,302560.0,20.8143,20.8236,20.554,20.6563,302560.0
2021-06-18 10:00:00,22.22,22.47,22.22,22.32,248358.0,20.6563,20.8887,20.6563,20.7493,248358.0
2021-06-18 10:10:00,22.32,22.45,22.26,22.28,180200.0,20.7493,20.8701,20.6935,20.7121,180200.0
2021-06-18 10:20:00,22.29,22.35,22.2,22.26,225838.0,20.7214,20.7771,20.6377,20.6935,225838.0
2021-06-18 10:30:00,22.26,22.27,22.18,22.21,107688.0,20.6935,20.7028,20.6191,20.647,107688.0
2021-06-18 10:40:00,22.21,22.26,22.1,22.24,200873.0,20.647,20.6935,20.5447,20.6749,200873.0
2021-06-18 10:50:00,22.25,22.32,22.23,22.3,74583.0,20.6842,20.7493,20.6656,20.7307,74583.0
2021-06-18 11:00:00,22.29,22.32,22.23,22.3,165476.0,20.7214,20.7493,20.6656,20.7307,165476.0
2021-06-18 11:10:00,22.3,22.48,22.27,22.31,267414.0,20.7307,20.898,20.7028,20.74,267414.0
2021-06-18 11:20:00,22.3,22.43,22.26,22.3,114202.0,20.7307,20.8515,20.6935,20.7307,114202.0
2021-06-18 11:30:00,22.3,22.37,22.28,22.34,90167.0,20.7307,20.7957,20.7121,20.7678,90167.0
2021-06-18 11:40:00,22.34,22.37,22.25,22.27,96107.0,20.7678,20.7957,20.6842,20.7028,96107.0
2021-06-18 11:50:00,22.27,22.28,22.17,22.19,87831.0,20.7028,20.7121,20.6098,20.6284,87831.0
2021-06-18 12:00:00,22.18,22.2,22.09,22.19,125293.0,20.6191,20.6377,20.5354,20.6284,125293.0
2021-06-18 12:10:00,22.18,22.27,22.16,22.27,70535.0,20.6191,20.7028,20.6005,20.7028,70535.0
2021-06-18 12:20:00,22.27,22.29,22.2,22.21,180044.0,20.7028,20.7214,20.6377,20.647,180044.0
2021-06-18 12:30:00,22.21,22.23,22.1,22.11,88356.0,20.647,20.6656,20.5447,20.554,88356.0
2021-06-18 12:40:00,22.11,22.11,22.07,22.09,82783.0,20.554,20.554,20.5168,20.5354,82783.0
2021-06-18 12:50:00,22.1,22.12,22.05,22.06,50190.0,20.5447,20.5633,20.4983,20.5076,50190.0
2021-06-18 13:00:00,22.05,22.1,22.05,22.09,77645.0,20.4983,20.5447,20.4983,20.5354,77645.0
2021-06-18 13:10:00,22.09,22.15,22.08,22.12,52891.0,20.5354,20.5912,20.5261,20.5633,52891.0
2021-06-18 13:20:00,22.12,22.14,22.06,22.07,167237.0,20.5633,20.5819,20.5076,20.5168,167237.0
2021-06-18 13:30:00,22.07,22.14,22.06,22.09,86343.0,20.5168,20.5819,20.5076,20.5354,86343.0
2021-06-18 13:40:00,22.09,22.15,22.09,22.13,92841.0,20.5354,20.5912,20.5354,20.5726,92841.0
2021-06-18 13:50:00,22.13,22.15,22.09,22.14,59042.0,20.5726,20.5912,20.5354,20.5819,59042.0
2021-06-18 14:00:00,22.14,22.22,22.11,22.19,158554.0,20.5819,20.6563,20.554,20.6284,158554.0
2021-06-18 14:10:00,22.19,22.23,22.18,22.21,67886.0,20.6284,20.6656,20.6191,20.647,67886.0
2021-06-18 14:20:00,22.21,22.24,22.18,22.22,54324.0,20.647,20.6749,20.6191,20.6563,54324.0
2021-06-18 14:30:00,22.22,22.22,22.12,22.14,50728.0,20.6563,20.6563,20.5633,20.5819,50728.0
2021-06-18 14:40:00,22.14,22.14,22.1,22.13,72837.0,20.5819,20.5819,20.5447,20.5726,72837.0
2021-06-18 14:50:00,22.13,22.16,22.08,22.09,94688.0,20.5726,20.6005,20.5261,20.5354,94688.0
2021-06-18 15:00:00,22.08,22.12,22.04,22.06,143570.0,20.5261,20.5633,20.489,20.5076,143570.0
2021-06-18 15:10:00,22.06,22.19,22.05,22.18,160017.0,20.5076,20.6284,20.4983,20.6191,160017.0
2021-06-18 15:20:00,22.19,22.2,22.07,22.07,283585.0,20.6284,20.6377,20.5168,20.5168,283585.0
2021-06-18 15:30:00,22.07,22.12,22.02,22.07,243904.0,20.5168,20.5633,20.4704,20.5168,243904.0
2021-06-18 15:40:00,22.07,22.08,21.97,22.02,400718.0,20.5168,20.5261,20.4239,20.4704,400718.0
2021-06-18 15:50:00,22.02,22.13,21.97,21.98,877123.0,20.4704,20.5726,20.4239,20.4332,877123.0
2021-06-21 09:30:00,22.26,22.65,22.22,22.62,331652.0,20.6935,21.056,20.6563,21.0281,331652.0
2021-06-21 09:40:00,22.63,22.65,22.49,22.64,187115.0,21.0374,21.056,20.9073,21.0467,187115.0
2021-06-21 09:50:00,22.63,22.63,22.5,22.52,155608.0,21.0374,21.0374,20.9166,20.9352,155608.0
2021-06-21 10:00:00,22.52,22.8,22.51,22.77,216045.0,20.9352,21.1955,20.9259,21.1676,216045.0
2021-06-21 10:10:00,22.78,22.91,22.75,22.88,197933.0,21.1769,21.2977,21.149,21.2698,197933.0
2021-06-21 10:20:00,22.9,23.17,22.89,23.09,427528.0,21.2884,21.5394,21.2791,21.4651,427528.0
2021-06-21 10:30:00,23.09,23.12,22.9,22.94,289500.0,21.4651,21.493,21.2884,21.3256,289500.0
2021-06-21 10:40:00,22.94,22.97,22.89,22.91,140142.0,21.3256,21.3535,21.2791,21.2977,140142.0
2021-06-21 10:50:00,22.9,22.96,22.87,22.96,116117.0,21.2884,21.3442,21.2606,21.3442,116117.0
2021-06-21 11:00:00,22.95,22.96,22.74,22.77,203531.0,21.3349,21.3442,21.1397,21.1676,203531.0
2021-06-21 11:10:00,22.77,22.88,22.75,22.88,141358.0,21.1676,21.2698,21.149,21.2698,141358.0
2021-06-21 11:20:00,22.88,22.91,22.83,22.83,85056.0,21.2698,21.2977,21.2234,21.2234,85056.0
2021-06-21 11:30:00,22.84,22.94,22.84,22.92,61283.0,21.2327,21.3256,21.2327,21.307,61283.0
2021-06-21 11:40:00,22.91,22.98,22.91,22.96,105088.0,21.2977,21.3628,21.2977,21.3442,105088.0
2021-06-21 11:50:00,22.96,23.05,22.95,23.01,122383.0,21.3442,21.4279,21.3349,21.3907,122383.0
2021-06-21 12:00:00,23.02,23.06,23.0,23.02,82680.0,21.4,21.4372,21.3814,21.4,82680.0
2021-06-21 12:10:00,23.02,23.09,23.01,23.09,68235.0,21.4,21.4651,21.3907,21.4651,68235.0
2021-06-21 12:20:00,23.08,23.12,23.06,23.1,89881.0,21.4558,21.493,21.4372,21.4744,89881.0
2021-06-21 12:30:00,23.11,23.18,23.02,23.07,508312.0,21.4837,21.5487,21.4,21.4465,508312.0
2021-06-21 12:40:00,23.08,23.16,23.04,23.12,96335.0,21.4558,21.5301,21.4186,21.493,96335.0
2021-06-21 12:50:00,23.12,23.15,23.09,23.1,49372.0,21.493,21.5208,21.4651,21.4744,49372.0
2021-06-21 13:00:00,23.11,23.18,23.1,23.14,63759.0,21.4837,21.5487,21.4744,21.5115,63759.0
2021-06-21 13:10:00,23.14,23.25,23.12,23.22,146893.0,21.5115,21.6138,21.493,21.5859,146893.0
2021-06-21 13:20:00,23.22,23.29,23.19,23.28,116047.0,21.5859,21.651,21.558,21.6417,116047.0
2021-06-21 13:30:00,23.28,23.42,23.28,23.42,164172.0,21.6417,21.7718,21.6417,21.7718,164172.0
2021-06-21 13:40:00,23.42,23.44,23.31,23.34,141129.0,21.7718,21.7904,21.6696,21.6975,141129.0
2021-06-21 13:50:00,23.34,23.4,23.31,23.39,115974.0,21.6975,21.7533,21.6696,21.744,115974.0
2021-06-21 14:00:00,23.4,23.41,23.31,23.31,137413.0,21.7533,21.7625,21.6696,21.6696,137413.0
2021-06-21 14:10:00,23.31,23.39,23.3,23.38,147465.0,21.6696,21.744,21.6603,21.7347,147465.0
2021-06-21 14:20:00,23.38,23.4,23.34,23.39,119594.0,21.7347,21.7533,21.6975,21.744,119594.0
2021-06-21 14:30:00,23.39,23.41,23.35,23.38,116588.0,21.744,21.7625,21.7068,21.7347,116588.0
2021-06-21 14:40:00,23.39,23.39,23.32,23.34,126213.0,21.744,21.744,21.6789,21.6975,126213.0
2021-06-21 14:50:00,23.34,23.43,23.33,23.41,131259.0,21.6975,21.7811,21.6882,21.7625,131259.0
2021-06-21 15:00:00,23.42,23.49,23.39,23.48,159015.0,21.7718,21.8369,21.744,21.8276,159015.0
2021-06-21 15:10:00,23.47,23.48,23.41,23.43,222176.0,21.8183,21.8276,21.7625,21.7811,222176.0
2021-06-21 15:20:00,23.43,23.43,23.29,23.4,658223.0,21.7811,21.7811,21.651,21.7533,658223.0
2021-06-21 15:30:00,23.39,23.43,23.36,23.38,316446.0,21.744,21.7811,21.7161,21.7347,316446.0
2021-06-21 15:40:00,23.38,23.39,23.3,23.36,301841.0,21.7347,21.744,21.6603,21.7161,301841.0
2021-06-21 15:50:00,23.36,23.38,23.3,23.35,772106.0,21.7161,21.7347,21.6603,21.7068,772106.0
2021-06-22 09:30:00,23.2,23.26,22.92,23.08,457520.0,21.5673,21.6231,21.307,21.4558,457520.0
2021-06-22 09:40:00,23.08,23.47,23.07,23.41,317498.0,21.4558,21.8183,21.4465,21.7625,317498.0
2021-06-22 09:50:00,23.42,23.43,23.2,23.28,210629.0,21.7718,21.7811,21.5673,21.6417,210629.0
2021-06-22 10:00:00,23.28,23.3,23.15,23.24,142904.0,21.6417,21.6603,21.5208,21.6045,142904.0
2021-06-22 10:10:00,23.24,23.43,23.24,23.39,98693.0,21.6045,21.7811,21.6045,21.744,98693.0
2021-06-22 10:20:00,23.37,23.43,23.34,23.41,67234.0,21.7254,21.7811,21.6975,21.7625,67234.0
2021-06-22 10:30:00,23.41,23.46,23.33,23.38,93297.0,21.7625,21.809,21.6882,21.7347,93297.0
2021-06-22 10:40:00,23.38,23.54,23.37,23.53,134437.0,21.7347,21.8834,21.7254,21.8741,134437.0
2021-06-22 10:50:00,23.53,23.57,23.49,23.55,101560.0,21.8741,21.9113,21.8369,21.8927,101560.0
2021-06-22 11:00:00,23.55,23.55,23.5,23.52,61414.0,21.8927,21.8927,21.8462,21.8648,61414.0
2021-06-22 11:10:00,23.52,23.56,23.49,23.49,125475.0,21.8648,21.902,21.8369,21.8369,125475.0
2021-06-22 11:20:00,23.49,23.53,23.38,23.43,83515.0,21.8369,21.8741,21.7347,21.7811,83515.0
2021-06-22 11:30:00,23.42,23.46,23.28,23.29,102410.0,21.7718,21.809,21.6417,21.651,102410.0
2021-06-22 11:40:00,23.28,23.31,23.23,23.27,122385.0,21.6417,21.6696,21.5952,21.6324,122385.0
2021-06-22 11:50:00,23.27,23.33,23.25,23.28,64023.0,21.6324,21.6882,21.6138,21.6417,64023.0
2021-06-22 12:00:00,23.28,23.37,23.26,23.27,101859.0,21.6417,21.7254,21.6231,21.6324,101859.0
2021-06-22 12:10:00,23.28,23.29,23.23,23.28,121413.0,21.6417,21.651,21.5952,21.6417,121413.0
2021-06-22 12:20:00,23.29,23.33,23.26,23.32,70783.0,21.651,21.6882,21.6231,21.6789,70783.0
2021-06-22 12:30:00,23.32,23.34,23.31,23.34,74910.0,21.6789,21.6975,21.6696,21.6975,74910.0
2021-06-22 12:40:00,23.34,23.43,23.32,23.42,46337.0,21.6975,21.7811,21.6789,21.7718,46337.0
2021-06-22 12:50:00,23.43,23.43,23.38,23.39,31881.0,21.7811,21.7811,21.7347,21.744,31881.0
2021-06-22 13:00:00,23.39,23.48,23.38,23.46,46977.0,21.744,21.8276,21.7347,21.809,46977.0
2021-06-22 13:10:00,23.47,23.48,23.4,23.41,45684.0,21.8183,21.8276,21.7533,21.7625,45684.0
2021-06-22 13:20:00,23.41,23.42,23.37,23.42,46466.0,21.7625,21.7718,21.7254,21.7718,46466.0
2021-06-22 13:30:00,23.42,23.42,23.38,23.39,29671.0,21.7718,21.7718,21.7347,21.744,29671.0
2021-06-22 13:40:00,23.39,23.46,23.39,23.44,53955.0,21.744,21.809,21.744,21.7904,53955.0
2021-06-22 13:50:00,23.44,23.44,23.42,23.42,30726.0,21.7904,21.7904,21.7718,21.7718,30726.0
2021-06-22 14:00:00,23.42,23.45,23.38,23.44,89386.0,21.7718,21.7997,21.7347,21.7904,89386.0
2021-06-22 14:10:00,23.43,23.5,23.41,23.5,46142.0,21.7811,21.8462,21.7625,21.8462,46142.0
2021-06-22 14:20:00,23.5,23.55,23.49,23.54,48757.0,21.8462,21.8927,21.8369,21.8834,48757.0
2021-06-22 14:30:00,23.54,23.56,23.52,23.56,64685.0,21.8834,21.902,21.8648,21.902,64685.0
2021-06-22 14:40:00,23.56,23.56,23.53,23.55,35709.0,21.902,21.902,21.8741,21.8927,35709.0
2021-06-22 14:50:00,23.55,23.58,23.54,23.55,57565.0,21.8927,21.9206,21.8834,21.8927,57565.0
2021-06-22 15:00:00,23.54,23.59,23.54,23.57,71679.0,21.8834,21.9299,21.8834,21.9113,71679.0
2021-06-22 15:10:00,23.58,23.59,23.53,23.57,100694.0,21.9206,21.9299,21.8741,21.9113,100694.0
2021-06-22 15:20:00,23.57,23.59,23.53,23.55,90223.0,21.9113,21.9299,21.8741,21.8927,90223.0
2021-06-22 15:30:00,23.55,23.57,23.5,23.52,133722.0,21.8927,21.9113,21.8462,21.8648,133722.0
2021-06-22 15:40:00,23.52,23.52,23.48,23.51,191908.0,21.8648,21.8648,21.8276,21.8555,191908.0
2021-06-22 15:50:00,23.5,23.52,23.47,23.49,383286.0,21.8462,21.8648,21.8183,21.8369,383286.0
2021-06-23 09:30:00,23.82,24.13,23.77,24.13,523244.0,22.1437,22.4319,22.0972,22.4319,523244.0
2021-06-23 09:40:00,24.13,24.34,24.07,24.33,298241.0,22.4319,22.6271,22.3761,22.6178,298241.0
2021-06-23 09:50:00,24.33,24.4,24.17,24.18,429560.0,22.6178,22.6829,22.4691,22.4784,429560.0
2021-06-23 10:00:00,24.17,24.25,24.09,24.23,236324.0,22.4691,22.5434,22.3947,22.5248,236324.0
2021-06-23 10:10:00,24.23,24.26,24.09,24.13,199023.0,22.5248,22.5527,22.3947,22.4319,199023.0
2021-06-23 10:20:00,24.12,24.14,24.05,24.09,127878.0,22.4226,22.4412,22.3575,22.3947,127878.0
2021-06-23 10:30:00,24.09,24.25,24.09,24.21,241077.0,22.3947,22.5434,22.3947,22.5062,241077.0
2021-06-23 10:40:00,24.21,24.22,24.16,24.18,139001.0,22.5062,22.5155,22.4598,22.4784,139001.0
2021-06-23 10:50:00,24.17,24.22,24.12,24.18,200750.0,22.4691,22.5155,22.4226,22.4784,200750.0
2021-06-23 11:00:00,24.18,24.19,24.09,24.12,98768.0,22.4784,22.4877,22.3947,22.4226,98768.0
2021-06-23 11:10:00,24.11,24.14,24.03,24.05,77061.0,22.4133,22.4412,22.3389,22.3575,77061.0
2021-06-23 11:20:00,24.05,24.05,23.92,23.94,187185.0,22.3575,22.3575,22.2367,22.2553,187185.0
2021-06-23 11:30:00,23.94,23.95,23.84,23.88,319358.0,22.2553,22.2645,22.1623,22.1995,319358.0
2021-06-23 11:40:00,23.88,23.93,23.85,23.9,140158.0,22.1995,22.246,22.1716,22.2181,140158.0
2021-06-23 11:50:00,23.89,23.94,23.88,23.91,117946.0,22.2088,22.2553,22.1995,22.2274,117946.0
2021-06-23 12:00:00,23.91,23.95,23.84,23.93,925185.0,22.2274,22.2645,22.1623,22.246,925185.0
2021-06-23 12:10:00,23.93,23.95,23.83,23.83,222303.0,22.246,22.2645,22.153,22.153,222303.0
2021-06-23 12:20:00,23.83,23.95,23.83,23.89,109202.0,22.153,22.2645,22.153,22.2088,109202.0
2021-06-23 12:30:00,23.9,23.91,23.73,23.73,159546.0,22.2181,22.2274,22.06,22.06,159546.0
2021-06-23 12:40:00,23.73,23.76,23.63,23.64,106883.0,22.06,22.0879,21.9671,21.9764,106883.0
2021-06-23 12:50:00,23.64,23.66,23.5,23.55,331047.0,21.9764,21.995,21.8462,21.8927,331047.0
2021-06-23 13:00:00,23.55,23.64,23.52,23.62,133213.0,21.8927,21.9764,21.8648,21.9578,133213.0
2021-06-23 13:10:00,23.63,23.67,23.6,23.62,93741.0,21.9671,22.0043,21.9392,21.9578,93741.0
2021-06-23 13:20:00,23.62,23.67,23.61,23.63,83608.0,21.9578,22.0043,21.9485,21.9671,83608.0
2021-06-23 13:30:00,23.62,23.72,23.59,23.69,93098.0,21.9578,22.0507,21.9299,22.0228,93098.0
2021-06-23 13:40:00,23.7,23.71,23.62,23.66,133100.0,22.0321,22.0414,21.9578,21.995,133100.0
2021-06-23 13:50:00,23.66,23.76,23.66,23.75,63172.0,21.995,22.0879,21.995,22.0786,63172.0
2021-06-23 14:00:00,23.75,23.78,23.72,23.73,84337.0,22.0786,22.1065,22.0507,22.06,84337.0
2021-06-23 14:10:00,23.73,23.75,23.67,23.68,54926.0,22.06,22.0786,22.0043,22.0135,54926.0
2021-06-23 14:20:00,23.68,23.7,23.65,23.68,80119.0,22.0135,22.0321,21.9857,22.0135,80119.0
2021-06-23 14:30:00,23.67,23.68,23.61,23.61,72618.0,22.0043,22.0135,21.9485,21.9485,72618.0
2021-06-23 14:40:00,23.62,23.68,23.61,23.66,73388.0,21.9578,22.0135,21.9485,21.995,73388.0
2021-06-23 14:50:00,23.67,23.76,23.65,23.75,76575.0,22.0043,22.0879,21.9857,22.0786,76575.0
2021-06-23 15:00:00,23.75,23.75,23.67,23.69,74890.0,22.0786,22.0786,22.0043,22.0228,74890.0
2021-06-23 15:10:00,23.69,23.69,23.61,23.63,98471.0,22.0228,22.0228,21.9485,21.9671,98471.0
2021-06-23 15:20:00,23.63,23.71,23.61,23.69,79779.0,21.9671,22.0414,21.9485,22.0228,79779.0
2021-06-23 15:30:00,23.7,23.71,23.63,23.66,142660.0,22.0321,22.0414,21.9671,21.995,142660.0
2021-06-23 15:40:00,23.66,23.7,23.56,23.57,350127.0,21.995,22.0321,21.902,21.9113,350127.0
2021-06-23 15:50:00,23.57,23.58,23.5,23.51,602934.0,21.9113,21.9206,21.8462,21.8555,602934.0
2021-06-24 09:30:00,23.66,23.78,23.43,23.58,279976.0,21.995,22.1065,21.7811,21.9206,279976.0
2021-06-24 09:40:00,23.59,23.65,23.54,23.56,136250.0,21.9299,21.9857,21.8834,21.902,136250.0
2021-06-24 09:50:00,23.55,23.56,23.36,23.38,80992.0,21.8927,21.902,21.7161,21.7347,80992.0
2021-06-24 10:00:00,23.38,23.42,23.3,23.37,100039.0,21.7347,21.7718,21.6603,21.7254,100039.0
2021-06-24 10:10:00,23.38,23.49,23.37,23.48,112973.0,21.7347,21.8369,21.7254,21.8276,112973.0
2021-06-24 10:20:00,23.48,23.49,23.42,23.43,77421.0,21.8276,21.8369,21.7718,21.7811,77421.0
2021-06-24 10:30:00,23.43,23.45,23.38,23.43,65732.0,21.7811,21.7997,21.7347,21.7811,65732.0
2021-06-24 10:40:00,23.44,23.47,23.36,23.45,203984.0,21.7904,21.8183,21.7161,21.7997,203984.0
2021-06-24 10:50:00,23.46,23.52,23.43,23.48,161990.0,21.809,21.8648,21.7811,21.8276,161990.0
2021-06-24 11:00:00,23.48,23.63,23.47,23.63,220524.0,21.8276,21.9671,21.8183,21.9671,220524.0
2021-06-24 11:10:00,23.63,23.76,23.61,23.76,161335.0,21.9671,22.0879,21.9485,22.0879,161335.0
2021-06-24 11:20:00,23.76,23.81,23.71,23.8,181196.0,22.0879,22.1344,22.0414,22.1251,181196.0
2021-06-24 11:30:00,23.8,23.86,23.77,23.8,162498.0,22.1251,22.1809,22.0972,22.1251,162498.0
2021-06-24 11:40:00,23.8,23.87,23.77,23.77,166671.0,22.1251,22.1902,22.0972,22.0972,166671.0
2021-06-24 11:50:00,23.78,23.82,23.78,23.82,94198.0,22.1065,22.1437,22.1065,22.1437,94198.0
2021-06-24 12:00:00,23.82,23.82,23.73,23.74,51846.0,22.1437,22.1437,22.06,22.0693,51846.0
2021-06-24 12:10:00,23.74,23.78,23.73,23.75,42293.0,22.0693,22.1065,22.06,22.0786,42293.0
2021-06-24 12:20:00,23.75,23.81,23.69,23.8,164754.0,22.0786,22.1344,22.0228,22.1251,164754.0
2021-06-24 12:30:00,23.8,23.83,23.76,23.8,177634.0,22.1251,22.153,22.0879,22.1251,177634.0
2021-06-24 12:40:00,23.81,23.89,23.81,23.87,281333.0,22.1344,22.2088,22.1344,22.1902,281333.0
2021-06-24 12:50:00,23.87,23.87,23.84,23.87,169296.0,22.1902,22.1902,22.1623,22.1902,169296.0
2021-06-24 13:00:00,23.87,23.88,23.84,23.85,216405.0,22.1902,22.1995,22.1623,22.1716,216405.0
2021-06-24 13:10:00,23.85,23.87,23.76,23.79,454396.0,22.1716,22.1902,22.0879,22.1158,454396.0
2021-06-24 13:20:00,23.79,23.82,23.77,23.78,58791.0,22.1158,22.1437,22.0972,22.1065,58791.0
2021-06-24 13:30:00,23.78,23.8,23.72,23.73,49888.0,22.1065,22.1251,22.0507,22.06,49888.0
2021-06-24 13:40:00,23.74,23.8,23.73,23.79,68608.0,22.0693,22.1251,22.06,22.1158,68608.0
2021-06-24 13:50:00,23.8,23.81,23.76,23.77,81966.0,22.1251,22.1344,22.0879,22.0972,81966.0
2021-06-24 14:00:00,23.77,23.79,23.7,23.7,210566.0,22.0972,22.1158,22.0321,22.0321,210566.0
2021-06-24 14:10:00,23.71,23.74,23.69,23.71,55089.0,22.0414,22.0693,22.0228,22.0414,55089.0
2021-06-24 14:20:00,23.71,23.78,23.71,23.78,50857.0,22.0414,22.1065,22.0414,22.1065,50857.0
2021-06-24 14:30:00,23.78,23.84,23.77,23.8,58897.0,22.1065,22.1623,22.0972,22.1251,58897.0
2021-06-24 14:40:00,23.8,23.83,23.79,23.8,173985.0,22.1251,22.153,22.1158,22.1251,173985.0
2021-06-24 14:50:00,23.8,23.82,23.78,23.79,65555.0,22.1251,22.1437,22.1065,22.1158,65555.0
2021-06-24 15:00:00,23.8,23.82,23.77,23.8,70624.0,22.1251,22.1437,22.0972,22.1251,70624.0
2021-06-24 15:10:00,23.8,23.82,23.77,23.79,133987.0,22.1251,22.1437,22.0972,22.1158,133987.0
2021-06-24 15:20:00,23.8,23.8,23.7,23.73,106133.0,22.1251,22.1251,22.0321,22.06,106133.0
2021-06-24 15:30:00,23.74,23.81,23.73,23.79,142175.0,22.0693,22.1344,22.06,22.1158,142175.0
2021-06-24 15:40:00,23.79,23.8,23.74,23.79,191315.0,22.1158,22.1251,22.0693,22.1158,191315.0
2021-06-24 15:50:00,23.79,23.82,23.77,23.79,518618.0,22.1158,22.1437,22.0972,22.1158,518618.0
2021-06-25 09:30:00,23.84,24.0,23.81,23.85,279223.0,22.1623,22.311,22.1344,22.1716,279223.0
2021-06-25 09:40:00,23.84,23.93,23.81,23.87,119926.0,22.1623,22.246,22.1344,22.1902,119926.0
2021-06-25 09:50:00,23.86,24.06,23.85,23.96,232003.0,22.1809,22.3668,22.1716,22.2738,232003.0
2021-06-25 10:00:00,23.96,23.96,23.84,23.96,155548.0,22.2738,22.2738,22.1623,22.2738,155548.0
2021-06-25 10:10:00,23.96,24.08,23.96,24.05,191217.0,22.2738,22.3854,22.2738,22.3575,191217.0
2021-06-25 10:20:00,24.05,24.05,23.9,23.92,153529.0,22.3575,22.3575,22.2181,22.2367,153529.0
2021-06-25 10:30:00,23.92,23.99,23.92,23.98,91257.0,22.2367,22.3017,22.2367,22.2924,91257.0
2021-06-25 10:40:00,23.98,23.99,23.89,23.93,47923.0,22.2924,22.3017,22.2088,22.246,47923.0
2021-06-25 10:50:00,23.93,23.98,23.92,23.94,72445.0,22.246,22.2924,22.2367,22.2553,72445.0
2021-06-25 11:00:00,23.94,23.97,23.93,23.94,59463.0,22.2553,22.2831,22.246,22.2553,59463.0
2021-06-25 11:10:00,23.93,23.95,23.87,23.94,112098.0,22.246,22.2645,22.1902,22.2553,112098.0
2021-06-25 11:20:00,23.95,23.97,23.91,23.96,54294.0,22.2645,22.2831,22.2274,22.2738,54294.0
2021-06-25 11:30:00,23.96,23.97,23.91,23.91,65043.0,22.2738,22.2831,22.2274,22.2274,65043.0
2021-06-25 11:40:00,23.92,23.94,23.89,23.91,40696.0,22.2367,22.2553,22.2088,22.2274,40696.0
2021-06-25 11:50:00,23.91,23.91,23.88,23.89,50275.0,22.2274,22.2274,22.1995,22.2088,50275.0
2021-06-25 12:00:00,23.89,23.99,23.89,23.98,74499.0,22.2088,22.3017,22.2088,22.2924,74499.0
2021-06-25 12:10:00,23.99,24.01,23.98,24.01,43247.0,22.3017,22.3203,22.2924,22.3203,43247.0
2021-06-25 12:20:00,24.01,24.04,23.95,23.96,105104.0,22.3203,22.3482,22.2645,22.2738,105104.0
2021-06-25 12:30:00,23.96,23.98,23.95,23.96,41157.0,22.2738,22.2924,22.2645,22.2738,41157.0
2021-06-25 12:40:00,23.97,23.98,23.93,23.96,32523.0,22.2831,22.2924,22.246,22.2738,32523.0
2021-06-25 12:50:00,23.97,23.98,23.93,23.95,51393.0,22.2831,22.2924,22.246,22.2645,51393.0
2021-06-25 13:00:00,23.95,23.95,23.86,23.92,47315.0,22.2645,22.2645,22.1809,22.2367,47315.0
2021-06-25 13:10:00,23.92,23.92,23.88,23.9,37430.0,22.2367,22.2367,22.1995,22.2181,37430.0
2021-06-25 13:20:00,23.89,23.9,23.88,23.89,27558.0,22.2088,22.2181,22.1995,22.2088,27558.0
2021-06-25 13:30:00,23.89,23.95,23.87,23.95,107455.0,22.2088,22.2645,22.1902,22.2645,107455.0
2021-06-25 13:40:00,23.95,24.04,23.92,24.02,91881.0,22.2645,22.3482,22.2367,22.3296,91881.0
2021-06-25 13:50:00,24.02,24.05,24.0,24.05,99896.0,22.3296,22.3575,22.311,22.3575,99896.0
2021-06-25 14:00:00,24.05,24.05,23.99,23.99,75537.0,22.3575,22.3575,22.3017,22.3017,75537.0
2021-06-25 14:10:00,24.0,24.01,23.97,24.0,55936.0,22.311,22.3203,22.2831,22.311,55936.0
2021-06-25 14:20:00,23.99,24.03,23.98,24.02,67408.0,22.3017,22.3389,22.2924,22.3296,67408.0
2021-06-25 14:30:00,24.02,24.07,24.0,24.05,179169.0,22.3296,22.3761,22.311,22.3575,179169.0
2021-06-25 14:40:00,24.04,24.04,23.98,24.0,96157.0,22.3482,22.3482,22.2924,22.311,96157.0
2021-06-25 14:50:00,24.01,24.04,24.0,24.04,44860.0,22.3203,22.3482,22.311,22.3482,44860.0
2021-06-25 15:00:00,24.04,24.07,24.02,24.07,78009.0,22.3482,22.3761,22.3296,22.3761,78009.0
2021-06-25 15:10:00,24.07,24.09,24.05,24.07,108273.0,22.3761,22.3947,22.3575,22.3761,108273.0
2021-06-25 15:20:00,24.08,24.08,23.99,24.0,86903.0,22.3854,22.3854,22.3017,22.311,86903.0
2021-06-25 15:30:00,24.0,24.04,23.97,24.02,154572.0,22.311,22.3482,22.2831,22.3296,154572.0
2021-06-25 15:40:00,24.03,24.04,23.99,24.03,178184.0,22.3389,22.3482,22.3017,22.3389,178184.0
2021-06-25 15:50:00,24.03,24.03,23.84,23.94,793737.0,22.3389,22.3389,22.1623,22.2553,793737.0
2021-06-28 09:30:00,23.82,23.84,22.99,23.01,608280.0,22.1437,22.1623,21.3721,21.3907,608280.0
2021-06-28 09:40:00,23.0,23.01,22.78,22.88,473763.0,21.3814,21.3907,21.1769,21.2698,473763.0
2021-06-28 09:50:00,22.88,23.09,22.84,23.06,501325.0,21.2698,21.4651,21.2327,21.4372,501325.0
2021-06-28 10:00:00,23.05,23.05,22.83,22.83,293527.0,21.4279,21.4279,21.2234,21.2234,293527.0
2021-06-28 10:10:00,22.83,22.87,22.72,22.83,272998.0,21.2234,21.2606,21.1211,21.2234,272998.0
2021-06-28 10:20:00,22.83,22.84,22.74,22.79,251548.0,21.2234,21.2327,21.1397,21.1862,251548.0
2021-06-28 10:30:00,22.79,22.83,22.68,22.75,232717.0,21.1862,21.2234,21.0839,21.149,232717.0
2021-06-28 10:40:00,22.75,22.87,22.71,22.87,157760.0,21.149,21.2606,21.1118,21.2606,157760.0
2021-06-28 10:50:00,22.88,23.11,22.87,23.09,246585.0,21.2698,21.4837,21.2606,21.4651,246585.0
2021-06-28 11:00:00,23.09,23.1,22.99,22.99,138457.0,21.4651,21.4744,21.3721,21.3721,138457.0
2021-06-28 11:10:00,22.99,23.03,22.91,22.94,167244.0,21.3721,21.4093,21.2977,21.3256,167244.0
2021-06-28 11:20:00,22.94,22.97,22.85,22.86,80254.0,21.3256,21.3535,21.242,21.2513,80254.0
2021-06-28 11:30:00,22.86,22.92,22.82,22.92,160905.0,21.2513,21.307,21.2141,21.307,160905.0
2021-06-28 11:40:00,22.91,22.91,22.81,22.84,113209.0,21.2977,21.2977,21.2048,21.2327,113209.0
2021-06-28 11:50:00,22.83,22.84,22.77,22.82,106927.0,21.2234,21.2327,21.1676,21.2141,106927.0
2021-06-28 12:00:00,22.81,22.83,22.79,22.8,72637.0,21.2048,21.2234,21.1862,21.1955,72637.0
2021-06-28 12:10:00,22.8,22.87,22.76,22.82,85088.0,21.1955,21.2606,21.1583,21.2141,85088.0
2021-06-28 12:20:00,22.82,22.83,22.75,22.77,80732.0,21.2141,21.2234,21.149,21.1676,80732.0
2021-06-28 12:30:00,22.77,22.77,22.71,22.76,85636.0,21.1676,21.1676,21.1118,21.1583,85636.0
2021-06-28 12:40:00,22.75,22.93,22.74,22.92,98946.0,21.149,21.3163,21.1397,21.307,98946.0
2021-06-28 12:50:00,22.91,22.92,22.86,22.87,84384.0,21.2977,21.307,21.2513,21.2606,84384.0
2021-06-28 13:00:00,22.86,22.87,22.78,22.81,79112.0,21.2513,21.2606,21.1769,21.2048,79112.0
2021-06-28 13:10:00,22.81,22.82,22.71,22.71,115330.0,21.2048,21.2141,21.1118,21.1118,115330.0
2021-06-28 13:20:00,22.72,22.74,22.63,22.68,140796.0,21.1211,21.1397,21.0374,21.0839,140796.0
2021-06-28 13:30:00,22.68,22.71,22.66,22.7,64610.0,21.0839,21.1118,21.0653,21.1025,64610.0
2021-06-28 13:40:00,22.7,22.8,22.68,22.79,60955.0,21.1025,21.1955,21.0839,21.1862,60955.0
2021-06-28 13:50:00,22.8,22.81,22.76,22.77,78348.0,21.1955,21.2048,21.1583,21.1676,78348.0
2021-06-28 14:00:00,22.77,22.85,22.71,22.85,182403.0,21.1676,21.242,21.1118,21.242,182403.0
2021-06-28 14:10:00,22.85,22.85,22.76,22.77,75338.0,21.242,21.242,21.1583,21.1676,75338.0
2021-06-28 14:20:00,22.77,22.85,22.76,22.81,83717.0,21.1676,21.242,21.1583,21.2048,83717.0
2021-06-28 14:30:00,22.81,22.83,22.76,22.77,66395.0,21.2048,21.2234,21.1583,21.1676,66395.0
2021-06-28 14:40:00,22.77,22.79,22.73,22.76,80704.0,21.1676,21.1862,21.1304,21.1583,80704.0
2021-06-28 14:50:00,22.77,22.78,22.73,22.76,76285.0,21.1676,21.1769,21.1304,21.1583,76285.0
2021-06-28 15:00:00,22.76,22.79,22.73,22.73,106121.0,21.1583,21.1862,21.1304,21.1304,106121.0
2021-06-28 15:10:00,22.73,22.75,22.7,22.71,95926.0,21.1304,21.149,21.1025,21.1118,95926.0
2021-06-28 15:20:00,22.72,22.75,22.7,22.71,116023.0,21.1211,21.149,21.1025,21.1118,116023.0
2021-06-28 15:30:00,22.71,22.73,22.66,22.73,226635.0,21.1118,21.1304,21.0653,21.1304,226635.0
2021-06-28 15:40:00,22.72,22.74,22.65,22.7,254311.0,21.1211,21.1397,21.056,21.1025,254311.0
2021-06-28 15:50:00,22.71,22.76,22.7,22.71,673749.0,21.1118,21.1583,21.1025,21.1118,673749.0
2021-06-29 09:30:00,22.85,23.14,22.8,23.02,592815.0,21.242,21.5115,21.1955,21.4,592815.0
2021-06-29 09:40:00,23.03,23.08,22.91,22.95,185201.0,21.4093,21.4558,21.2977,21.3349,185201.0
2021-06-29 09:50:00,22.95,23.0,22.86,22.92,105692.0,21.3349,21.3814,21.2513,21.307,105692.0
2021-06-29 10:00:00,22.92,22.94,22.8,22.83,111994.0,21.307,21.3256,21.1955,21.2234,111994.0
2021-06-29 10:10:00,22.82,22.97,22.78,22.97,252362.0,21.2141,21.3535,21.1769,21.3535,252362.0
2021-06-29 10:20:00,22.97,23.14,22.93,23.12,192471.0,21.3535,21.5115,21.3163,21.493,192471.0
2021-06-29 10:30:00,23.11,23.17,23.03,23.06,184715.0,21.4837,21.5394,21.4093,21.4372,184715.0
2021-06-29 10:40:00,23.05,23.09,22.98,23.07,124489.0,21.4279,21.4651,21.3628,21.4465,124489.0
2021-06-29 10:50:00,23.06,23.07,22.99,23.05,56041.0,21.4372,21.4465,21.3721,21.4279,56041.0
2021-06-29 11:00:00,23.06,23.12,23.05,23.12,105675.0,21.4372,21.493,21.4279,21.493,105675.0
2021-06-29 11:10:00,23.11,23.26,23.09,23.24,126757.0,21.4837,21.6231,21.4651,21.6045,126757.0
2021-06-29 11:20:00,23.25,23.26,23.2,23.21,65751.0,21.6138,21.6231,21.5673,21.5766,65751.0
2021-06-29 11:30:00,23.21,23.22,23.06,23.07,186461.0,21.5766,21.5859,21.4372,21.4465,186461.0
2021-06-29 11:40:00,23.08,23.11,23.02,23.02,105447.0,21.4558,21.4837,21.4,21.4,105447.0
2021-06-29 11:50:00,23.03,23.09,23.02,23.09,88281.0,21.4093,21.4651,21.4,21.4651,88281.0
2021-06-29 12:00:00,23.08,23.11,23.0,23.03,183103.0,21.4558,21.4837,21.3814,21.4093,183103.0
2021-06-29 12:10:00,23.03,23.05,22.98,23.01,71421.0,21.4093,21.4279,21.3628,21.3907,71421.0
2021-06-29 12:20:00,23.0,23.02,22.93,22.94,60336.0,21.3814,21.4,21.3163,21.3256,60336.0
2021-06-29 12:30:00,22.94,22.99,22.91,22.98,94559.0,21.3256,21.3721,21.2977,21.3628,94559.0
2021-06-29 12:40:00,22.98,22.98,22.93,22.95,45367.0,21.3628,21.3628,21.3163,21.3349,45367.0
2021-06-29 12:50:00,22.94,22.95,22.9,22.92,48161.0,21.3256,21.3349,21.2884,21.307,48161.0
2021-06-29 13:00:00,22.92,22.97,22.88,22.96,104451.0,21.307,21.3535,21.2698,21.3442,104451.0
2021-06-29 13:10:00,22.96,23.0,22.94,22.99,56434.0,21.3442,21.3814,21.3256,21.3721,56434.0
2021-06-29 13:20:00,23.0,23.05,22.99,23.02,77410.0,21.3814,21.4279,21.3721,21.4,77410.0
2021-06-29 13:30:00,23.02,23.04,22.99,23.0,71711.0,21.4,21.4186,21.3721,21.3814,71711.0
2021-06-29 13:40:00,23.0,23.03,22.98,23.01,72226.0,21.3814,21.4093,21.3628,21.3907,72226.0
2021-06-29 13:50:00,23.0,23.04,22.98,22.98,45644.0,21.3814,21.4186,21.3628,21.3628,45644.0
2021-06-29 14:00:00,22.98,22.99,22.92,22.95,59644.0,21.3628,21.3721,21.307,21.3349,59644.0
2021-06-29 14:10:00,22.95,22.97,22.87,22.88,90044.0,21.3349,21.3535,21.2606,21.2698,90044.0
2021-06-29 14:20:00,22.88,22.91,22.84,22.87,147269.0,21.2698,21.2977,21.2327,21.2606,147269.0
2021-06-29 14:30:00,22.87,22.91,22.77,22.78,82410.0,21.2606,21.2977,21.1676,21.1769,82410.0
2021-06-29 14:40:00,22.78,22.79,22.73,22.77,89710.0,21.1769,21.1862,21.1304,21.1676,89710.0
2021-06-29 14:50:00,22.77,22.79,22.72,22.79,143493.0,21.1676,21.1862,21.1211,21.1862,143493.0
2021-06-29 15:00:00,22.79,22.81,22.77,22.79,88584.0,21.1862,21.2048,21.1676,21.1862,88584.0
2021-06-29 15:10:00,22.79,22.8,22.74,22.75,99082.0,21.1862,21.1955,21.1397,21.149,99082.0
2021-06-29 15:20:00,22.75,22.77,22.7,22.71,144831.0,21.149,21.1676,21.1025,21.1118,144831.0
2021-06-29 15:30:00,22.7,22.8,22.68,22.75,177210.0,21.1025,21.1955,21.0839,21.149,177210.0
2021-06-29 15:40:00,22.75,22.76,22.71,22.71,230130.0,21.149,21.1583,21.1118,21.1118,230130.0
2021-06-29 15:50:00,22.72,22.73,22.65,22.67,643144.0,21.1211,21.1304,21.056,21.0746,643144.0
2021-06-30 09:30:00,22.83,22.9,22.67,22.77,258984.0,21.2234,21.2884,21.0746,21.1676,258984.0
2021-06-30 09:40:00,22.77,22.89,22.76,22.89,131394.0,21.1676,21.2791,21.1583,21.2791,131394.0
2021-06-30 09:50:00,22.88,23.14,22.87,23.12,213445.0,21.2698,21.5115,21.2606,21.493,213445.0
2021-06-30 10:00:00,23.13,23.13,23.0,23.06,184203.0,21.5023,21.5023,21.3814,21.4372,184203.0
2021-06-30 10:10:00,23.05,23.13,23.03,23.08,135041.0,21.4279,21.5023,21.4093,21.4558,135041.0
2021-06-30 10:20:00,23.08,23.13,23.02,23.05,78062.0,21.4558,21.5023,21.4,21.4279,78062.0
2021-06-30 10:30:00,23.05,23.15,23.01,23.08,163111.0,21.4279,21.5208,21.3907,21.4558,163111.0
2021-06-30 10:40:00,23.08,23.11,23.02,23.11,113218.0,21.4558,21.4837,21.4,21.4837,113218.0
2021-06-30 10:50:00,23.1,23.11,22.92,22.93,115568.0,21.4744,21.4837,21.307,21.3163,115568.0
2021-06-30 11:00:00,22.92,22.93,22.84,22.86,64675.0,21.307,21.3163,21.2327,21.2513,64675.0
2021-06-30 11:10:00,22.86,22.91,22.8,22.88,190639.0,21.2513,21.2977,21.1955,21.2698,190639.0
2021-06-30 11:20:00,22.88,22.89,22.83,22.85,78183.0,21.2698,21.2791,21.2234,21.242,78183.0
2021-06-30 11:30:00,22.85,22.9,22.8,22.89,241291.0,21.242,21.2884,21.1955,21.2791,241291.0
2021-06-30 11:40:00,22.88,22.94,22.86,22.93,77790.0,21.2698,21.3256,21.2513,21.3163,77790.0
2021-06-30 11:50:00,22.93,22.97,22.9,22.96,108601.0,21.3163,21.3535,21.2884,21.3442,108601.0
2021-06-30 12:00:00,22.96,23.05,22.96,22.99,127656.0,21.3442,21.4279,21.3442,21.3721,127656.0
2021-06-30 12:10:00,22.99,23.01,22.96,22.96,35527.0,21.3721,21.3907,21.3442,21.3442,35527.0
2021-06-30 12:20:00,22.96,23.03,22.95,23.02,90377.0,21.3442,21.4093,21.3349,21.4,90377.0
2021-06-30 12:30:00,23.02,23.11,23.02,23.08,77691.0,21.4,21.4837,21.4,21.4558,77691.0
2021-06-30 12:40:00,23.08,23.09,23.05,23.05,45183.0,21.4558,21.4651,21.4279,21.4279,45183.0
2021-06-30 12:50:00,23.06,23.1,23.03,23.1,58456.0,21.4372,21.4744,21.4093,21.4744,58456.0
2021-06-30 13:00:00,23.1,23.1,23.06,23.1,55898.0,21.4744,21.4744,21.4372,21.4744,55898.0
2021-06-30 13:10:00,23.09,23.12,23.05,23.1,57550.0,21.4651,21.493,21.4279,21.4744,57550.0
2021-06-30 13:20:00,23.1,23.15,23.09,23.14,63718.0,21.4744,21.5208,21.4651,21.5115,63718.0
2021-06-30 13:30:00,23.14,23.15,23.09,23.11,52018.0,21.5115,21.5208,21.4651,21.4837,52018.0
2021-06-30 13:40:00,23.1,23.11,23.06,23.07,58831.0,21.4744,21.4837,21.4372,21.4465,58831.0
2021-06-30 13:50:00,23.08,23.1,23.02,23.05,58421.0,21.4558,21.4744,21.4,21.4279,58421.0
2021-06-30 14:00:00,23.04,23.05,22.99,22.99,46814.0,21.4186,21.4279,21.3721,21.3721,46814.0
2021-06-30 14:10:00,22.99,23.08,22.99,23.06,127826.0,21.3721,21.4558,21.3721,21.4372,127826.0
2021-06-30 14:20:00,23.07,23.11,23.05,23.07,65499.0,21.4465,21.4837,21.4279,21.4465,65499.0
2021-06-30 14:30:00,23.08,23.12,23.07,23.09,45997.0,21.4558,21.493,21.4465,21.4651,45997.0
2021-06-30 14:40:00,23.09,23.13,23.08,23.09,75263.0,21.4651,21.5023,21.4558,21.4651,75263.0
2021-06-30 14:50:00,23.09,23.13,23.09,23.1,63488.0,21.4651,21.5023,21.4651,21.4744,63488.0
2021-06-30 15:00:00,23.1,23.11,23.07,23.09,79209.0,21.4744,21.4837,21.4465,21.4651,79209.0
2021-06-30 15:10:00,23.09,23.11,23.07,23.11,68178.0,21.4651,21.4837,21.4465,21.4837,68178.0
2021-06-30 15:20:00,23.11,23.15,23.1,23.13,93671.0,21.4837,21.5208,21.4744,21.5023,93671.0
2021-06-30 15:30:00,23.13,23.14,23.1,23.11,136373.0,21.5023,21.5115,21.4744,21.4837,136373.0
2021-06-30 15:40:00,23.11,23.11,23.02,23.02,157889.0,21.4837,21.4837,21.4,21.4,157889.0
2021-06-30 15:50:00,23.02,23.13,23.02,23.11,555595.0,21.4,21.5023,21.4,21.4837,555595.0
2021-07-01 09:30:00,23.95,24.17,23.75,24.0,1327197.0,22.2645,22.4691,22.0786,22.311,1327197.0
2021-07-01 09:40:00,23.99,24.1,23.74,23.79,252606.0,22.3017,22.404,22.0693,22.1158,252606.0
2021-07-01 09:50:00,23.79,23.79,23.56,23.7,252257.0,22.1158,22.1158,21.902,22.0321,252257.0
2021-07-01 10:00:00,23.69,23.79,23.61,23.78,139093.0,22.0228,22.1158,21.9485,22.1065,139093.0
2021-07-01 10:10:00,23.78,23.95,23.75,23.93,232365.0,22.1065,22.2645,22.0786,22.246,232365.0
2021-07-01 10:20:00,23.93,24.08,23.92,24.0,255018.0,22.246,22.3854,22.2367,22.311,255018.0
2021-07-01 10:30:00,24.0,24.01,23.78,23.84,115643.0,22.311,22.3203,22.1065,22.1623,115643.0
2021-07-01 10:40:00,23.84,23.9,23.78,23.87,167435.0,22.1623,22.2181,22.1065,22.1902,167435.0
2021-07-01 10:50:00,23.88,23.92,23.7,23.73,149685.0,22.1995,22.2367,22.0321,22.06,149685.0
2021-07-01 11:00:00,23.73,23.87,23.71,23.84,113914.0,22.06,22.1902,22.0414,22.1623,113914.0
2021-07-01 11:10:00,23.84,23.86,23.68,23.69,106135.0,22.1623,22.1809,22.0135,22.0228,106135.0
2021-07-01 11:20:00,23.69,23.84,23.65,23.83,91928.0,22.0228,22.1623,21.9857,22.153,91928.0
2021-07-01 11:30:00,23.83,23.91,23.83,23.89,165276.0,22.153,22.2274,22.153,22.2088,165276.0
2021-07-01 11:40:00,23.9,23.93,23.86,23.93,70205.0,22.2181,22.246,22.1809,22.246,70205.0
2021-07-01 11:50:00,23.93,23.96,23.92,23.92,86104.0,22.246,22.2738,22.2367,22.2367,86104.0
2021-07-01 12:00:00,23.92,23.93,23.86,23.89,115916.0,22.2367,22.246,22.1809,22.2088,115916.0
2021-07-01 12:10:00,23.9,23.98,23.83,23.98,112350.0,22.2181,22.2924,22.153,22.2924,112350.0
2021-07-01 12:20:00,23.98,24.02,23.95,24.01,101737.0,22.2924,22.3296,22.2645,22.3203,101737.0
2021-07-01 12:30:00,24.01,24.07,23.99,24.07,103914.0,22.3203,22.3761,22.3017,22.3761,103914.0
2021-07-01 12:40:00,24.07,24.08,24.04,24.05,209974.0,22.3761,22.3854,22.3482,22.3575,209974.0
2021-07-01 12:50:00,24.05,24.13,24.02,24.13,229150.0,22.3575,22.4319,22.3296,22.4319,229150.0
2021-07-01 13:00:00,24.12,24.14,24.07,24.13,253256.0,22.4226,22.4412,22.3761,22.4319,253256.0
2021-07-01 13:10:00,24.13,24.15,24.06,24.14,158443.0,22.4319,22.4505,22.3668,22.4412,158443.0
2021-07-01 13:20:00,24.14,24.16,24.1,24.13,206604.0,22.4412,22.4598,22.404,22.4319,206604.0
2021-07-01 13:30:00,24.13,24.14,24.0,24.01,138074.0,22.4319,22.4412,22.311,22.3203,138074.0
2021-07-01 13:40:00,24.01,24.01,23.84,23.88,123652.0,22.3203,22.3203,22.1623,22.1995,123652.0
2021-07-01 13:50:00,23.88,23.91,23.84,23.88,65153.0,22.1995,22.2274,22.1623,22.1995,65153.0
2021-07-01 14:00:00,23.88,23.9,23.77,23.78,89332.0,22.1995,22.2181,22.0972,22.1065,89332.0
2021-07-01 14:10:00,23.77,23.84,23.76,23.82,76828.0,22.0972,22.1623,22.0879,22.1437,76828.0
2021-07-01 14:20:00,23.82,23.89,23.81,23.87,74295.0,22.1437,22.2088,22.1344,22.1902,74295.0
2021-07-01 14:30:00,23.88,23.89,23.82,23.84,75278.0,22.1995,22.2088,22.1437,22.1623,75278.0
2021-07-01 14:40:00,23.83,23.85,23.8,23.84,39778.0,22.153,22.1716,22.1251,22.1623,39778.0
2021-07-01 14:50:00,23.84,23.87,23.83,23.86,87896.0,22.1623,22.1902,22.153,22.1809,87896.0
2021-07-01 15:00:00,23.86,23.89,23.78,23.79,126008.0,22.1809,22.2088,22.1065,22.1158,126008.0
2021-07-01 15:10:00,23.79,23.8,23.75,23.78,139311.0,22.1158,22.1251,22.0786,22.1065,139311.0
2021-07-01 15:20:00,23.78,23.84,23.76,23.81,180612.0,22.1065,22.1623,22.0879,22.1344,180612.0
2021-07-01 15:30:00,23.8,23.83,23.76,23.79,200685.0,22.1251,22.153,22.0879,22.1158,200685.0
2021-07-01 15:40:00,23.8,23.83,23.78,23.81,312993.0,22.1251,22.153,22.1065,22.1344,312993.0
2021-07-01 15:50:00,23.8,23.84,23.77,23.8,736370.0,22.1251,22.1623,22.0972,22.1251,736370.0
2021-07-02 09:30:00,23.69,23.77,23.53,23.73,285012.0,22.0228,22.0972,21.8741,22.06,285012.0
2021-07-02 09:40:00,23.73,23.76,23.61,23.66,227460.0,22.06,22.0879,21.9485,21.995,227460.0
2021-07-02 09:50:00,23.66,23.78,23.66,23.78,117033.0,21.995,22.1065,21.995,22.1065,117033.0
2021-07-02 10:00:00,23.77,23.77,23.62,23.63,180773.0,22.0972,22.0972,21.9578,21.9671,180773.0
2021-07-02 10:10:00,23.62,23.73,23.6,23.72,84385.0,21.9578,22.06,21.9392,22.0507,84385.0
2021-07-02 10:20:00,23.72,23.81,23.62,23.8,162238.0,22.0507,22.1344,21.9578,22.1251,162238.0
2021-07-02 10:30:00,23.8,23.86,23.68,23.7,151950.0,22.1251,22.1809,22.0135,22.0321,151950.0
2021-07-02 10:40:00,23.72,23.8,23.69,23.78,58723.0,22.0507,22.1251,22.0228,22.1065,58723.0
2021-07-02 10:50:00,23.78,23.8,23.74,23.8,62895.0,22.1065,22.1251,22.0693,22.1251,62895.0
2021-07-02 11:00:00,23.8,23.8,23.77,23.8,71792.0,22.1251,22.1251,22.0972,22.1251,71792.0
2021-07-02 11:10:00,23.8,23.82,23.77,23.82,65213.0,22.1251,22.1437,22.0972,22.1437,65213.0
2021-07-02 11:20:00,23.82,23.84,23.79,23.8,83973.0,22.1437,22.1623,22.1158,22.1251,83973.0
2021-07-02 11:30:00,23.8,23.81,23.65,23.66,93243.0,22.1251,22.1344,21.9857,21.995,93243.0
2021-07-02 11:40:00,23.66,23.67,23.62,23.65,148837.0,21.995,22.0043,21.9578,21.9857,148837.0
2021-07-02 11:50:00,23.64,23.67,23.6,23.65,59424.0,21.9764,22.0043,21.9392,21.9857,59424.0
2021-07-02 12:00:00,23.66,23.69,23.63,23.68,55100.0,21.995,22.0228,21.9671,22.0135,55100.0
2021-07-02 12:10:00,23.67,23.71,23.67,23.71,77727.0,22.0043,22.0414,22.0043,22.0414,77727.0
2021-07-02 12:20:00,23.71,23.71,23.65,23.68,75898.0,22.0414,22.0414,21.9857,22.0135,75898.0
2021-07-02 12:30:00,23.68,23.72,23.66,23.69,67989.0,22.0135,22.0507,21.995,22.0228,67989.0
2021-07-02 12:40:00,23.7,23.74,23.69,23.73,43302.0,22.0321,22.0693,22.0228,22.06,43302.0
2021-07-02 12:50:00,23.73,23.77,23.73,23.75,62869.0,22.06,22.0972,22.06,22.0786,62869.0
2021-07-02 13:00:00,23.74,23.8,23.74,23.8,72580.0,22.0693,22.1251,22.0693,22.1251,72580.0
2021-07-02 13:10:00,23.8,23.83,23.77,23.79,39293.0,22.1251,22.153,22.0972,22.1158,39293.0
2021-07-02 13:20:00,23.79,23.81,23.77,23.79,69002.0,22.1158,22.1344,22.0972,22.1158,69002.0
2021-07-02 13:30:00,23.79,23.81,23.77,23.8,64161.0,22.1158,22.1344,22.0972,22.1251,64161.0
2021-07-02 13:40:00,23.81,23.82,23.77,23.81,80903.0,22.1344,22.1437,22.0972,22.1344,80903.0
2021-07-02 13:50:00,23.81,23.85,23.8,23.82,187397.0,22.1344,22.1716,22.1251,22.1437,187397.0
2021-07-02 14:00:00,23.83,23.83,23.75,23.78,190272.0,22.153,22.153,22.0786,22.1065,190272.0
2021-07-02 14:10:00,23.78,23.84,23.78,23.82,91936.0,22.1065,22.1623,22.1065,22.1437,91936.0
2021-07-02 14:20:00,23.82,23.82,23.77,23.8,46940.0,22.1437,22.1437,22.0972,22.1251,46940.0
2021-07-02 14:30:00,23.8,23.8,23.74,23.76,90178.0,22.1251,22.1251,22.0693,22.0879,90178.0
2021-07-02 14:40:00,23.76,23.78,23.75,23.77,95220.0,22.0879,22.1065,22.0786,22.0972,95220.0
2021-07-02 14:50:00,23.77,23.77,23.72,23.72,56873.0,22.0972,22.0972,22.0507,22.0507,56873.0
2021-07-02 15:00:00,23.73,23.77,23.72,23.77,44466.0,22.06,22.0972,22.0507,22.0972,44466.0
2021-07-02 15:10:00,23.77,23.9,23.76,23.89,240098.0,22.0972,22.2181,22.0879,22.2088,240098.0
2021-07-02 15:20:00,23.89,23.94,23.87,23.92,158870.0,22.2088,22.2553,22.1902,22.2367,158870.0
2021-07-02 15:30:00,23.92,23.94,23.87,23.87,153104.0,22.2367,22.2553,22.1902,22.1902,153104.0
2021-07-02 15:40:00,23.88,23.88,23.84,23.86,244943.0,22.1995,22.1995,22.1623,22.1809,244943.0
2021-07-02 15:50:00,23.86,23.88,23.76,23.78,590589.0,22.1809,22.1995,22.0879,22.1065,590589.0
2021-07-06 09:30:00,23.62,23.7,23.12,23.15,633438.0,21.9578,22.0321,21.493,21.5208,633438.0
2021-07-06 09:40:00,23.15,23.21,22.94,23.12,553609.0,21.5208,21.5766,21.3256,21.493,553609.0
2021-07-06 09:50:00,23.12,23.14,23.04,23.08,338580.0,21.493,21.5115,21.4186,21.4558,338580.0
2021-07-06 10:00:00,23.07,23.08,22.87,22.9,311017.0,21.4465,21.4558,21.2606,21.2884,311017.0
2021-07-06 10:10:00,22.91,23.0,22.84,22.93,167670.0,21.2977,21.3814,21.2327,21.3163,167670.0
2021-07-06 10:20:00,22.92,22.92,22.82,22.87,138128.0,21.307,21.307,21.2141,21.2606,138128.0
2021-07-06 10:30:00,22.87,22.92,22.74,22.76,404294.0,21.2606,21.307,21.1397,21.1583,404294.0
2021-07-06 10:40:00,22.76,22.76,22.6,22.69,229194.0,21.1583,21.1583,21.0096,21.0932,229194.0
2021-07-06 10:50:00,22.69,22.74,22.58,22.59,310093.0,21.0932,21.1397,20.991,21.0003,310093.0
2021-07-06 11:00:00,22.57,22.63,22.34,22.35,411851.0,20.9817,21.0374,20.7678,20.7771,411851.0
2021-07-06 11:10:00,22.35,22.45,22.34,22.43,301669.0,20.7771,20.8701,20.7678,20.8515,301669.0
2021-07-06 11:20:00,22.44,22.46,22.36,22.43,208351.0,20.8608,20.8794,20.7864,20.8515,208351.0
2021-07-06 11:30:00,22.43,22.51,22.38,22.5,190572.0,20.8515,20.9259,20.805,20.9166,190572.0
2021-07-06 11:40:00,22.49,22.51,22.44,22.48,162937.0,20.9073,20.9259,20.8608,20.898,162937.0
2021-07-06 11:50:00,22.48,22.49,22.33,22.38,223422.0,20.898,20.9073,20.7586,20.805,223422.0
2021-07-06 12:00:00,22.38,22.42,22.35,22.35,171029.0,20.805,20.8422,20.7771,20.7771,171029.0
2021-07-06 12:10:00,22.36,22.39,22.32,22.34,145335.0,20.7864,20.8143,20.7493,20.7678,145335.0
2021-07-06 12:20:00,22.34,22.35,22.24,22.3,193876.0,20.7678,20.7771,20.6749,20.7307,193876.0
2021-07-06 12:30:00,22.31,22.31,22.2,22.23,177496.0,20.74,20.74,20.6377,20.6656,177496.0
2021-07-06 12:40:00,22.22,22.23,22.12,22.21,213470.0,20.6563,20.6656,20.5633,20.647,213470.0
2021-07-06 12:50:00,22.22,22.23,22.17,22.21,121705.0,20.6563,20.6656,20.6098,20.647,121705.0
2021-07-06 13:00:00,22.22,22.33,22.21,22.3,199575.0,20.6563,20.7586,20.647,20.7307,199575.0
2021-07-06 13:10:00,22.31,22.4,22.31,22.39,238067.0,20.74,20.8236,20.74,20.8143,238067.0
2021-07-06 13:20:00,22.39,22.4,22.32,22.35,130466.0,20.8143,20.8236,20.7493,20.7771,130466.0
2021-07-06 13:30:00,22.36,22.44,22.35,22.43,170562.0,20.7864,20.8608,20.7771,20.8515,170562.0
2021-07-06 13:40:00,22.42,22.45,22.37,22.39,95426.0,20.8422,20.8701,20.7957,20.8143,95426.0
2021-07-06 13:50:00,22.39,22.45,22.38,22.43,106560.0,20.8143,20.8701,20.805,20.8515,106560.0
2021-07-06 14:00:00,22.44,22.52,22.43,22.5,174253.0,20.8608,20.9352,20.8515,20.9166,174253.0
2021-07-06 14:10:00,22.49,22.5,22.42,22.46,75038.0,20.9073,20.9166,20.8422,20.8794,75038.0
2021-07-06 14:20:00,22.47,22.5,22.42,22.45,92284.0,20.8887,20.9166,20.8422,20.8701,92284.0
2021-07-06 14:30:00,22.44,22.47,22.42,22.45,99456.0,20.8608,20.8887,20.8422,20.8701,99456.0
2021-07-06 14:40:00,22.45,22.46,22.42,22.44,56815.0,20.8701,20.8794,20.8422,20.8608,56815.0
2021-07-06 14:50:00,22.45,22.49,22.44,22.45,67363.0,20.8701,20.9073,20.8608,20.8701,67363.0
2021-07-06 15:00:00,22.46,22.49,22.43,22.44,93884.0,20.8794,20.9073,20.8515,20.8608,93884.0
2021-07-06 15:10:00,22.44,22.45,22.38,22.42,118482.0,20.8608,20.8701,20.805,20.8422,118482.0
2021-07-06 15:20:00,22.41,22.42,22.29,22.3,213137.0,20.8329,20.8422,20.7214,20.7307,213137.0
2021-07-06 15:30:00,22.3,22.3,22.25,22.27,293180.0,20.7307,20.7307,20.6842,20.7028,293180.0
2021-07-06 15:40:00,22.26,22.31,22.24,22.31,277067.0,20.6935,20.74,20.6749,20.74,277067.0
2021-07-06 15:50:00,22.31,22.32,22.22,22.23,923524.0,20.74,20.7493,20.6563,20.6656,923524.0
2021-07-07 09:30:00,22.04,22.46,22.01,22.2,529137.0,20.489,20.8794,20.4611,20.6377,529137.0
2021-07-07 09:40:00,22.2,22.24,21.95,22.11,278777.0,20.6377,20.6749,20.4053,20.554,278777.0
2021-07-07 09:50:00,22.11,22.11,21.91,22.02,241314.0,20.554,20.554,20.3681,20.4704,241314.0
2021-07-07 10:00:00,22.02,22.02,21.77,21.78,222843.0,20.4704,20.4704,20.238,20.2473,222843.0
2021-07-07 10:10:00,21.79,21.85,21.62,21.64,232082.0,20.2566,20.3123,20.0985,20.1171,232082.0
2021-07-07 10:20:00,21.64,21.66,21.42,21.42,328851.0,20.1171,20.1357,19.9126,19.9126,328851.0
2021-07-07 10:30:00,21.42,21.57,21.35,21.42,777047.0,19.9126,20.052,19.8475,19.9126,777047.0
2021-07-07 10:40:00,21.41,21.49,21.34,21.47,205224.0,19.9033,19.9777,19.8382,19.9591,205224.0
2021-07-07 10:50:00,21.46,21.56,21.41,21.51,366941.0,19.9498,20.0427,19.9033,19.9963,366941.0
2021-07-07 11:00:00,21.51,21.6,21.45,21.49,454768.0,19.9963,20.0799,19.9405,19.9777,454768.0
2021-07-07 11:10:00,21.48,21.52,21.37,21.41,203476.0,19.9684,20.0056,19.8661,19.9033,203476.0
2021-07-07 11:20:00,21.41,21.52,21.4,21.47,176946.0,19.9033,20.0056,19.894,19.9591,176946.0
2021-07-07 11:30:00,21.47,21.66,21.47,21.64,305626.0,19.9591,20.1357,19.9591,20.1171,305626.0
2021-07-07 11:40:00,21.64,21.65,21.46,21.49,209338.0,20.1171,20.1264,19.9498,19.9777,209338.0
2021-07-07 11:50:00,21.49,21.51,21.35,21.39,167557.0,19.9777,19.9963,19.8475,19.8847,167557.0
2021-07-07 12:00:00,21.39,21.51,21.33,21.48,342063.0,19.8847,19.9963,19.8289,19.9684,342063.0
2021-07-07 12:10:00,21.49,21.62,21.48,21.6,140973.0,19.9777,20.0985,19.9684,20.0799,140973.0
2021-07-07 12:20:00,21.6,21.66,21.59,21.65,211855.0,20.0799,20.1357,20.0706,20.1264,211855.0
2021-07-07 12:30:00,21.65,21.74,21.64,21.73,228193.0,20.1264,20.2101,20.1171,20.2008,228193.0
2021-07-07 12:40:00,21.73,21.76,21.69,21.76,316993.0,20.2008,20.2287,20.1636,20.2287,316993.0
2021-07-07 12:50:00,21.75,21.79,21.63,21.64,196597.0,20.2194,20.2566,20.1078,20.1171,196597.0
2021-07-07 13:00:00,21.64,21.69,21.56,21.57,120577.0,20.1171,20.1636,20.0427,20.052,120577.0
2021-07-07 13:10:00,21.57,21.62,21.54,21.56,152878.0,20.052,20.0985,20.0241,20.0427,152878.0
2021-07-07 13:20:00,21.56,21.56,21.5,21.51,127908.0,20.0427,20.0427,19.987,19.9963,127908.0
2021-07-07 13:30:00,21.52,21.59,21.51,21.58,105596.0,20.0056,20.0706,19.9963,20.0613,105596.0
2021-07-07 13:40:00,21.59,21.6,21.55,21.58,72186.0,20.0706,20.0799,20.0334,20.0613,72186.0
2021-07-07 13:50:00,21.58,21.59,21.54,21.55,134640.0,20.0613,20.0706,20.0241,20.0334,134640.0
2021-07-07 14:00:00,21.55,21.74,21.55,21.74,136229.0,20.0334,20.2101,20.0334,20.2101,136229.0
2021-07-07 14:10:00,21.73,21.74,21.6,21.65,152432.0,20.2008,20.2101,20.0799,20.1264,152432.0
2021-07-07 14:20:00,21.66,21.66,21.57,21.57,163548.0,20.1357,20.1357,20.052,20.052,163548.0
2021-07-07 14:30:00,21.57,21.58,21.51,21.51,101839.0,20.052,20.0613,19.9963,19.9963,101839.0
2021-07-07 14:40:00,21.52,21.55,21.49,21.54,114308.0,20.0056,20.0334,19.9777,20.0241,114308.0
2021-07-07 14:50:00,21.54,21.63,21.52,21.63,115600.0,20.0241,20.1078,20.0056,20.1078,115600.0
2021-07-07 15:00:00,21.62,21.65,21.61,21.63,109817.0,20.0985,20.1264,20.0892,20.1078,109817.0
2021-07-07 15:10:00,21.63,21.68,21.63,21.65,140388.0,20.1078,20.1543,20.1078,20.1264,140388.0
2021-07-07 15:20:00,21.65,21.69,21.63,21.64,122942.0,20.1264,20.1636,20.1078,20.1171,122942.0
2021-07-07 15:30:00,21.64,21.66,21.57,21.64,199260.0,20.1171,20.1357,20.052,20.1171,199260.0
2021-07-07 15:40:00,21.64,21.65,21.59,21.63,260969.0,20.1171,20.1264,20.0706,20.1078,260969.0
2021-07-07 15:50:00,21.63,21.68,21.57,21.63,885425.0,20.1078,20.1543,20.052,20.1078,885425.0
2021-07-08 09:30:00,21.12,21.53,21.03,21.17,558343.0,19.6337,20.0149,19.55,19.6802,558343.0
2021-07-08 09:40:00,21.17,21.33,21.06,21.32,210959.0,19.6802,19.8289,19.5779,19.8196,210959.0
2021-07-08 09:50:00,21.32,21.33,21.21,21.28,174071.0,19.8196,19.8289,19.7174,19.7824,174071.0
2021-07-08 10:00:00,21.29,21.48,21.13,21.43,196815.0,19.7917,19.9684,19.643,19.9219,196815.0
2021-07-08 10:10:00,21.41,21.46,21.29,21.3,131751.0,19.9033,19.9498,19.7917,19.801,131751.0
2021-07-08 10:20:00,21.3,21.43,21.2,21.43,209718.0,19.801,19.9219,19.7081,19.9219,209718.0
2021-07-08 10:30:00,21.45,21.48,21.31,21.32,146948.0,19.9405,19.9684,19.8103,19.8196,146948.0
2021-07-08 10:40:00,21.33,21.43,21.31,21.36,107966.0,19.8289,19.9219,19.8103,19.8568,107966.0
2021-07-08 10:50:00,21.37,21.48,21.35,21.36,82784.0,19.8661,19.9684,19.8475,19.8568,82784.0
2021-07-08 11:00:00,21.37,21.67,21.37,21.6,193241.0,19.8661,20.145,19.8661,20.0799,193241.0
2021-07-08 11:10:00,21.59,21.69,21.56,21.61,221113.0,20.0706,20.1636,20.0427,20.0892,221113.0
2021-07-08 11:20:00,21.63,21.64,21.49,21.58,123201.0,20.1078,20.1171,19.9777,20.0613,123201.0
2021-07-08 11:30:00,21.57,21.75,21.57,21.71,171865.0,20.052,20.2194,20.052,20.1822,171865.0
2021-07-08 11:40:00,21.7,21.78,21.69,21.76,184533.0,20.1729,20.2473,20.1636,20.2287,184533.0
2021-07-08 11:50:00,21.76,21.77,21.68,21.69,83244.0,20.2287,20.238,20.1543,20.1636,83244.0
2021-07-08 12:00:00,21.69,21.76,21.68,21.71,88477.0,20.1636,20.2287,20.1543,20.1822,88477.0
2021-07-08 12:10:00,21.71,21.72,21.64,21.67,67566.0,20.1822,20.1915,20.1171,20.145,67566.0
2021-07-08 12:20:00,21.68,21.73,21.63,21.7,70681.0,20.1543,20.2008,20.1078,20.1729,70681.0
2021-07-08 12:30:00,21.7,21.74,21.64,21.74,69426.0,20.1729,20.2101,20.1171,20.2101,69426.0
2021-07-08 12:40:00,21.73,21.79,21.7,21.78,82813.0,20.2008,20.2566,20.1729,20.2473,82813.0
2021-07-08 12:50:00,21.77,21.78,21.7,21.72,62668.0,20.238,20.2473,20.1729,20.1915,62668.0
2021-07-08 13:00:00,21.72,21.72,21.62,21.63,79331.0,20.1915,20.1915,20.0985,20.1078,79331.0
2021-07-08 13:10:00,21.63,21.63,21.54,21.57,76523.0,20.1078,20.1078,20.0241,20.052,76523.0
2021-07-08 13:20:00,21.57,21.58,21.48,21.57,86360.0,20.052,20.0613,19.9684,20.052,86360.0
2021-07-08 13:30:00,21.57,21.57,21.5,21.57,83533.0,20.052,20.052,19.987,20.052,83533.0
2021-07-08 13:40:00,21.57,21.57,21.5,21.5,60078.0,20.052,20.052,19.987,19.987,60078.0
2021-07-08 13:50:00,21.51,21.57,21.48,21.55,92242.0,19.9963,20.052,19.9684,20.0334,92242.0
2021-07-08 14:00:00,21.55,21.56,21.49,21.51,100521.0,20.0334,20.0427,19.9777,19.9963,100521.0
2021-07-08 14:10:00,21.52,21.58,21.46,21.48,80558.0,20.0056,20.0613,19.9498,19.9684,80558.0
2021-07-08 14:20:00,21.48,21.53,21.47,21.49,74688.0,19.9684,20.0149,19.9591,19.9777,74688.0
2021-07-08 14:30:00,21.48,21.51,21.46,21.51,65598.0,19.9684,19.9963,19.9498,19.9963,65598.0
2021-07-08 14:40:00,21.5,21.5,21.39,21.43,165390.0,19.987,19.987,19.8847,19.9219,165390.0
2021-07-08 14:50:00,21.43,21.48,21.41,21.43,668107.0,19.9219,19.9684,19.9033,19.9219,668107.0
2021-07-08 15:00:00,21.43,21.46,21.41,21.46,173912.0,19.9219,19.9498,19.9033,19.9498,173912.0
2021-07-08 15:10:00,21.46,21.47,21.37,21.42,136836.0,19.9498,19.9591,19.8661,19.9126,136836.0
2021-07-08 15:20:00,21.42,21.52,21.42,21.52,98518.0,19.9126,20.0056,19.9126,20.0056,98518.0
2021-07-08 15:30:00,21.52,21.58,21.51,21.52,256708.0,20.0056,20.0613,19.9963,20.0056,256708.0
2021-07-08 15:40:00,21.52,21.52,21.42,21.45,214474.0,20.0056,20.0056,19.9126,19.9405,214474.0
2021-07-08 15:50:00,21.45,21.61,21.43,21.61,684433.0,19.9405,20.0892,19.9219,20.0892,684433.0
2021-07-09 09:30:00,22.01,22.18,21.72,21.73,405575.0,20.4611,20.6191,20.1915,20.2008,405575.0
2021-07-09 09:40:00,21.73,22.03,21.71,21.97,258051.0,20.2008,20.4797,20.1822,20.4239,258051.0
2021-07-09 09:50:00,21.97,22.16,21.97,22.07,125978.0,20.4239,20.6005,20.4239,20.5168,125978.0
2021-07-09 10:00:00,22.07,22.25,22.07,22.22,200891.0,20.5168,20.6842,20.5168,20.6563,200891.0
2021-07-09 10:10:00,22.22,22.28,22.13,22.23,196462.0,20.6563,20.7121,20.5726,20.6656,196462.0
2021-07-09 10:20:00,22.23,22.28,22.19,22.28,157820.0,20.6656,20.7121,20.6284,20.7121,157820.0
2021-07-09 10:30:00,22.28,22.4,22.25,22.35,220543.0,20.7121,20.8236,20.6842,20.7771,220543.0
2021-07-09 10:40:00,22.35,22.47,22.31,22.37,251550.0,20.7771,20.8887,20.74,20.7957,251550.0
2021-07-09 10:50:00,22.37,22.37,22.18,22.23,218144.0,20.7957,20.7957,20.6191,20.6656,218144.0
2021-07-09 11:00:00,22.24,22.32,22.16,22.31,133397.0,20.6749,20.7493,20.6005,20.74,133397.0
2021-07-09 11:10:00,22.31,22.38,22.29,22.33,204630.0,20.74,20.805,20.7214,20.7586,204630.0
2021-07-09 11:20:00,22.33,22.38,22.29,22.33,166642.0,20.7586,20.805,20.7214,20.7586,166642.0
2021-07-09 11:30:00,22.33,22.38,22.3,22.33,98630.0,20.7586,20.805,20.7307,20.7586,98630.0
2021-07-09 11:40:00,22.33,22.42,22.29,22.3,165152.0,20.7586,20.8422,20.7214,20.7307,165152.0
2021-07-09 11:50:00,22.31,22.33,22.26,22.29,71616.0,20.74,20.7586,20.6935,20.7214,71616.0
2021-07-09 12:00:00,22.29,22.3,22.24,22.29,77598.0,20.7214,20.7307,20.6749,20.7214,77598.0
2021-07-09 12:10:00,22.29,22.3,22.25,22.29,39569.0,20.7214,20.7307,20.6842,20.7214,39569.0
2021-07-09 12:20:00,22.28,22.29,22.21,22.23,69103.0,20.7121,20.7214,20.647,20.6656,69103.0
2021-07-09 12:30:00,22.23,22.25,22.18,22.21,65514.0,20.6656,20.6842,20.6191,20.647,65514.0
2021-07-09 12:40:00,22.21,22.32,22.2,22.28,75011.0,20.647,20.7493,20.6377,20.7121,75011.0
2021-07-09 12:50:00,22.28,22.3,22.21,22.3,108746.0,20.7121,20.7307,20.647,20.7307,108746.0
2021-07-09 13:00:00,22.3,22.32,22.27,22.28,76995.0,20.7307,20.7493,20.7028,20.7121,76995.0
2021-07-09 13:10:00,22.27,22.31,22.27,22.29,120252.0,20.7028,20.74,20.7028,20.7214,120252.0
2021-07-09 13:20:00,22.3,22.36,22.27,22.33,128862.0,20.7307,20.7864,20.7028,20.7586,128862.0
2021-07-09 13:30:00,22.33,22.35,22.24,22.25,88663.0,20.7586,20.7771,20.6749,20.6842,88663.0
2021-07-09 13:40:00,22.25,22.31,22.24,22.29,54270.0,20.6842,20.74,20.6749,20.7214,54270.0
2021-07-09 13:50:00,22.28,22.32,22.26,22.27,74816.0,20.7121,20.7493,20.6935,20.7028,74816.0
2021-07-09 14:00:00,22.27,22.29,22.23,22.28,64754.0,20.7028,20.7214,20.6656,20.7121,64754.0
2021-07-09 14:10:00,22.29,22.34,22.29,22.34,76832.0,20.7214,20.7678,20.7214,20.7678,76832.0
2021-07-09 14:20:00,22.33,22.39,22.29,22.37,107133.0,20.7586,20.8143,20.7214,20.7957,107133.0
2021-07-09 14:30:00,22.36,22.39,22.35,22.38,47605.0,20.7864,20.8143,20.7771,20.805,47605.0
2021-07-09 14:40:00,22.38,22.4,22.35,22.37,62380.0,20.805,20.8236,20.7771,20.7957,62380.0
2021-07-09 14:50:00,22.37,22.4,22.36,22.38,60779.0,20.7957,20.8236,20.7864,20.805,60779.0
2021-07-09 15:00:00,22.38,22.41,22.37,22.39,91442.0,20.805,20.8329,20.7957,20.8143,91442.0
2021-07-09 15:10:00,22.39,22.44,22.39,22.44,92057.0,20.8143,20.8608,20.8143,20.8608,92057.0
2021-07-09 15:20:00,22.44,22.46,22.4,22.44,187946.0,20.8608,20.8794,20.8236,20.8608,187946.0
2021-07-09 15:30:00,22.43,22.45,22.39,22.41,181578.0,20.8515,20.8701,20.8143,20.8329,181578.0
2021-07-09 15:40:00,22.41,22.42,22.33,22.35,308468.0,20.8329,20.8422,20.7586,20.7771,308468.0
2021-07-09 15:50:00,22.35,22.38,22.3,22.37,729819.0,20.7771,20.805,20.7307,20.7957,729819.0
2021-07-12 09:30:00,22.04,22.05,21.68,21.93,435213.0,20.489,20.4983,20.1543,20.3867,435213.0
2021-07-12 09:40:00,21.96,22.07,21.79,22.07,204702.0,20.4146,20.5168,20.2566,20.5168,204702.0
2021-07-12 09:50:00,22.07,22.24,22.06,22.22,181887.0,20.5168,20.6749,20.5076,20.6563,181887.0
2021-07-12 10:00:00,22.23,22.42,22.23,22.35,171456.0,20.6656,20.8422,20.6656,20.7771,171456.0
2021-07-12 10:10:00,22.34,22.42,22.3,22.36,143270.0,20.7678,20.8422,20.7307,20.7864,143270.0
2021-07-12 10:20:00,22.35,22.43,22.29,22.38,102593.0,20.7771,20.8515,20.7214,20.805,102593.0
2021-07-12 10:30:00,22.38,22.47,22.32,22.37,105475.0,20.805,20.8887,20.7493,20.7957,105475.0
2021-07-12 10:40:00,22.37,22.39,22.15,22.16,138434.0,20.7957,20.8143,20.5912,20.6005,138434.0
2021-07-12 10:50:00,22.16,22.23,22.13,22.21,82543.0,20.6005,20.6656,20.5726,20.647,82543.0
2021-07-12 11:00:00,22.22,22.26,22.16,22.21,94128.0,20.6563,20.6935,20.6005,20.647,94128.0
2021-07-12 11:10:00,22.21,22.3,22.17,22.3,70104.0,20.647,20.7307,20.6098,20.7307,70104.0
2021-07-12 11:20:00,22.29,22.38,22.28,22.37,79318.0,20.7214,20.805,20.7121,20.7957,79318.0
2021-07-12 11:30:00,22.38,22.39,22.31,22.34,94327.0,20.805,20.8143,20.74,20.7678,94327.0
2021-07-12 11:40:00,22.33,22.36,22.29,22.33,45969.0,20.7586,20.7864,20.7214,20.7586,45969.0
2021-07-12 11:50:00,22.34,22.4,22.32,22.39,52824.0,20.7678,20.8236,20.7493,20.8143,52824.0
2021-07-12 12:00:00,22.39,22.41,22.32,22.33,68608.0,20.8143,20.8329,20.7493,20.7586,68608.0
2021-07-12 12:10:00,22.33,22.38,22.32,22.37,95497.0,20.7586,20.805,20.7493,20.7957,95497.0
2021-07-12 12:20:00,22.37,22.38,22.27,22.29,75993.0,20.7957,20.805,20.7028,20.7214,75993.0
2021-07-12 12:30:00,22.28,22.38,22.25,22.35,53349.0,20.7121,20.805,20.6842,20.7771,53349.0
2021-07-12 12:40:00,22.35,22.37,22.32,22.35,26465.0,20.7771,20.7957,20.7493,20.7771,26465.0
2021-07-12 12:50:00,22.35,22.37,22.3,22.36,102064.0,20.7771,20.7957,20.7307,20.7864,102064.0
2021-07-12 13:00:00,22.36,22.47,22.35,22.42,85828.0,20.7864,20.8887,20.7771,20.8422,85828.0
2021-07-12 13:10:00,22.42,22.47,22.39,22.42,52591.0,20.8422,20.8887,20.8143,20.8422,52591.0
2021-07-12 13:20:00,22.42,22.46,22.39,22.46,51683.0,20.8422,20.8794,20.8143,20.8794,51683.0
2021-07-12 13:30:00,22.45,22.48,22.44,22.46,52294.0,20.8701,20.898,20.8608,20.8794,52294.0
2021-07-12 13:40:00,22.46,22.48,22.42,22.42,49085.0,20.8794,20.898,20.8422,20.8422,49085.0
2021-07-12 13:50:00,22.42,22.43,22.36,22.39,81532.0,20.8422,20.8515,20.7864,20.8143,81532.0
2021-07-12 14:00:00,22.39,22.47,22.39,22.45,80536.0,20.8143,20.8887,20.8143,20.8701,80536.0
2021-07-12 14:10:00,22.46,22.5,22.43,22.49,62289.0,20.8794,20.9166,20.8515,20.9073,62289.0
2021-07-12 14:20:00,22.49,22.57,22.48,22.57,141524.0,20.9073,20.9817,20.898,20.9817,141524.0
2021-07-12 14:30:00,22.56,22.59,22.55,22.57,57848.0,20.9724,21.0003,20.9631,20.9817,57848.0
2021-07-12 14:40:00,22.57,22.58,22.53,22.54,65404.0,20.9817,20.991,20.9445,20.9538,65404.0
2021-07-12 14:50:00,22.54,22.61,22.53,22.61,92507.0,20.9538,21.0188,20.9445,21.0188,92507.0
2021-07-12 15:00:00,22.61,22.61,22.54,22.55,123426.0,21.0188,21.0188,20.9538,20.9631,123426.0
2021-07-12 15:10:00,22.55,22.58,22.53,22.53,102782.0,20.9631,20.991,20.9445,20.9445,102782.0
2021-07-12 15:20:00,22.53,22.64,22.53,22.64,164608.0,20.9445,21.0467,20.9445,21.0467,164608.0
2021-07-12 15:30:00,22.64,22.65,22.45,22.46,165250.0,21.0467,21.056,20.8701,20.8794,165250.0
2021-07-12 15:40:00,22.46,22.49,22.42,22.46,273563.0,20.8794,20.9073,20.8422,20.8794,273563.0
2021-07-12 15:50:00,22.45,22.5,22.39,22.42,732126.0,20.8701,20.9166,20.8143,20.8422,732126.0
2021-07-13 09:30:00,22.25,22.46,22.06,22.45,282262.0,20.6842,20.8794,20.5076,20.8701,282262.0
2021-07-13 09:40:00,22.45,22.45,22.23,22.34,136753.0,20.8701,20.8701,20.6656,20.7678,136753.0
2021-07-13 09:50:00,22.33,22.33,22.19,22.2,98509.0,20.7586,20.7586,20.6284,20.6377,98509.0
2021-07-13 10:00:00,22.19,22.2,21.99,22.13,254827.0,20.6284,20.6377,20.4425,20.5726,254827.0
2021-07-13 10:10:00,22.13,22.16,22.05,22.11,156297.0,20.5726,20.6005,20.4983,20.554,156297.0
2021-07-13 10:20:00,22.11,22.13,22.02,22.05,125460.0,20.554,20.5726,20.4704,20.4983,125460.0
2021-07-13 10:30:00,22.05,22.11,22.01,22.02,62191.0,20.4983,20.554,20.4611,20.4704,62191.0
2021-07-13 10:40:00,22.03,22.05,21.94,21.99,118022.0,20.4797,20.4983,20.396,20.4425,118022.0
2021-07-13 10:50:00,21.98,22.12,21.98,22.1,94663.0,20.4332,20.5633,20.4332,20.5447,94663.0
2021-07-13 11:00:00,22.1,22.12,21.99,22.07,73535.0,20.5447,20.5633,20.4425,20.5168,73535.0
2021-07-13 11:10:00,22.08,22.09,22.02,22.04,58298.0,20.5261,20.5354,20.4704,20.489,58298.0
2021-07-13 11:20:00,22.04,22.13,22.01,22.1,72589.0,20.489,20.5726,20.4611,20.5447,72589.0
2021-07-13 11:30:00,22.09,22.12,22.05,22.11,96550.0,20.5354,20.5633,20.4983,20.554,96550.0
2021-07-13 11:40:00,22.11,22.16,22.11,22.15,70143.0,20.554,20.6005,20.554,20.5912,70143.0
2021-07-13 11:50:00,22.15,22.15,22.09,22.14,63597.0,20.5912,20.5912,20.5354,20.5819,63597.0
2021-07-13 12:00:00,22.14,22.23,22.13,22.23,96653.0,20.5819,20.6656,20.5726,20.6656,96653.0
2021-07-13 12:10:00,22.23,22.25,22.15,22.15,92897.0,20.6656,20.6842,20.5912,20.5912,92897.0
2021-07-13 12:20:00,22.15,22.19,22.13,22.14,81668.0,20.5912,20.6284,20.5726,20.5819,81668.0
2021-07-13 12:30:00,22.14,22.16,22.12,22.14,260328.0,20.5819,20.6005,20.5633,20.5819,260328.0
2021-07-13 12:40:00,22.14,22.19,22.14,22.15,75751.0,20.5819,20.6284,20.5819,20.5912,75751.0
2021-07-13 12:50:00,22.14,22.19,22.1,22.11,71401.0,20.5819,20.6284,20.5447,20.554,71401.0
2021-07-13 13:00:00,22.11,22.17,22.1,22.12,103182.0,20.554,20.6098,20.5447,20.5633,103182.0
2021-07-13 13:10:00,22.12,22.13,22.08,22.09,87069.0,20.5633,20.5726,20.5261,20.5354,87069.0
2021-07-13 13:20:00,22.09,22.21,22.08,22.19,121208.0,20.5354,20.647,20.5261,20.6284,121208.0
2021-07-13 13:30:00,22.19,22.19,22.1,22.16,121334.0,20.6284,20.6284,20.5447,20.6005,121334.0
2021-07-13 13:40:00,22.15,22.22,22.13,22.22,57514.0,20.5912,20.6563,20.5726,20.6563,57514.0
2021-07-13 13:50:00,22.22,22.33,22.22,22.3,148623.0,20.6563,20.7586,20.6563,20.7307,148623.0
2021-07-13 14:00:00,22.3,22.3,22.21,22.23,87460.0,20.7307,20.7307,20.647,20.6656,87460.0
2021-07-13 14:10:00,22.23,22.26,22.22,22.25,52637.0,20.6656,20.6935,20.6563,20.6842,52637.0
2021-07-13 14:20:00,22.25,22.26,22.2,22.2,52420.0,20.6842,20.6935,20.6377,20.6377,52420.0
2021-07-13 14:30:00,22.2,22.22,22.19,22.2,56397.0,20.6377,20.6563,20.6284,20.6377,56397.0
2021-07-13 14:40:00,22.2,22.2,22.11,22.14,115607.0,20.6377,20.6377,20.554,20.5819,115607.0
2021-07-13 14:50:00,22.14,22.16,22.08,22.08,68465.0,20.5819,20.6005,20.5261,20.5261,68465.0
2021-07-13 15:00:00,22.09,22.14,22.08,22.11,90047.0,20.5354,20.5819,20.5261,20.554,90047.0
2021-07-13 15:10:00,22.11,22.13,22.06,22.09,124726.0,20.554,20.5726,20.5076,20.5354,124726.0
2021-07-13 15:20:00,22.09,22.11,22.04,22.1,174952.0,20.5354,20.554,20.489,20.5447,174952.0
2021-07-13 15:30:00,22.1,22.14,22.03,22.04,202538.0,20.5447,20.5819,20.4797,20.489,202538.0
2021-07-13 15:40:00,22.03,22.12,22.03,22.11,264469.0,20.4797,20.5633,20.4797,20.554,264469.0
2021-07-13 15:50:00,22.11,22.12,22.06,22.09,489995.0,20.554,20.5633,20.5076,20.5354,489995.0
2021-07-14 09:30:00,22.34,22.65,22.26,22.65,457424.0,20.7678,21.056,20.6935,21.056,457424.0
2021-07-14 09:40:00,22.65,22.66,22.24,22.32,337858.0,21.056,21.0653,20.6749,20.7493,337858.0
2021-07-14 09:50:00,22.31,22.36,22.23,22.24,192636.0,20.74,20.7864,20.6656,20.6749,192636.0
2021-07-14 10:00:00,22.24,22.26,22.12,22.21,208306.0,20.6749,20.6935,20.5633,20.647,208306.0
2021-07-14 10:10:00,22.21,22.37,22.18,22.33,142172.0,20.647,20.7957,20.6191,20.7586,142172.0
2021-07-14 10:20:00,22.34,22.43,22.28,22.38,132560.0,20.7678,20.8515,20.7121,20.805,132560.0
2021-07-14 10:30:00,22.38,22.38,22.18,22.24,166062.0,20.805,20.805,20.6191,20.6749,166062.0
2021-07-14 10:40:00,22.24,22.31,22.18,22.3,91908.0,20.6749,20.74,20.6191,20.7307,91908.0
2021-07-14 10:50:00,22.3,22.3,22.19,22.19,161203.0,20.7307,20.7307,20.6284,20.6284,161203.0
2021-07-14 11:00:00,22.18,22.21,22.13,22.14,148467.0,20.6191,20.647,20.5726,20.5819,148467.0
2021-07-14 11:10:00,22.13,22.19,22.13,22.18,84041.0,20.5726,20.6284,20.5726,20.6191,84041.0
2021-07-14 11:20:00,22.17,22.18,22.02,22.05,107007.0,20.6098,20.6191,20.4704,20.4983,107007.0
2021-07-14 11:30:00,22.06,22.12,21.8,21.81,191160.0,20.5076,20.5633,20.2659,20.2751,191160.0
2021-07-14 11:40:00,21.8,21.82,21.68,21.7,212797.0,20.2659,20.2844,20.1543,20.1729,212797.0
2021-07-14 11:50:00,21.7,21.7,21.55,21.57,181327.0,20.1729,20.1729,20.0334,20.052,181327.0
2021-07-14 12:00:00,21.56,21.75,21.54,21.68,305651.0,20.0427,20.2194,20.0241,20.1543,305651.0
2021-07-14 12:10:00,21.68,21.7,21.6,21.61,122443.0,20.1543,20.1729,20.0799,20.0892,122443.0
2021-07-14 12:20:00,21.6,21.71,21.59,21.71,85377.0,20.0799,20.1822,20.0706,20.1822,85377.0
2021-07-14 12:30:00,21.72,21.81,21.69,21.79,78970.0,20.1915,20.2751,20.1636,20.2566,78970.0
2021-07-14 12:40:00,21.79,21.8,21.64,21.69,89788.0,20.2566,20.2659,20.1171,20.1636,89788.0
2021-07-14 12:50:00,21.69,21.74,21.65,21.71,73632.0,20.1636,20.2101,20.1264,20.1822,73632.0
2021-07-14 13:00:00,21.71,21.81,21.68,21.71,76323.0,20.1822,20.2751,20.1543,20.1822,76323.0
2021-07-14 13:10:00,21.71,21.75,21.56,21.57,162165.0,20.1822,20.2194,20.0427,20.052,162165.0
2021-07-14 13:20:00,21.58,21.74,21.56,21.67,111014.0,20.0613,20.2101,20.0427,20.145,111014.0
2021-07-14 13:30:00,21.68,21.75,21.64,21.66,78601.0,20.1543,20.2194,20.1171,20.1357,78601.0
2021-07-14 13:40:00,21.65,21.68,21.62,21.64,85474.0,20.1264,20.1543,20.0985,20.1171,85474.0
2021-07-14 13:50:00,21.65,21.67,21.62,21.64,80638.0,20.1264,20.145,20.0985,20.1171,80638.0
2021-07-14 14:00:00,21.64,21.69,21.55,21.59,90446.0,20.1171,20.1636,20.0334,20.0706,90446.0
2021-07-14 14:10:00,21.59,21.64,21.53,21.54,187444.0,20.0706,20.1171,20.0149,20.0241,187444.0
2021-07-14 14:20:00,21.55,21.57,21.52,21.54,154749.0,20.0334,20.052,20.0056,20.0241,154749.0
2021-07-14 14:30:00,21.54,21.61,21.53,21.6,97877.0,20.0241,20.0892,20.0149,20.0799,97877.0
2021-07-14 14:40:00,21.6,21.62,21.54,21.59,124295.0,20.0799,20.0985,20.0241,20.0706,124295.0
2021-07-14 14:50:00,21.59,21.6,21.5,21.51,99824.0,20.0706,20.0799,19.987,19.9963,99824.0
2021-07-14 15:00:00,21.52,21.61,21.52,21.57,237747.0,20.0056,20.0892,20.0056,20.052,237747.0
2021-07-14 15:10:00,21.59,21.59,21.5,21.52,147631.0,20.0706,20.0706,19.987,20.0056,147631.0
2021-07-14 15:20:00,21.53,21.53,21.45,21.46,192165.0,20.0149,20.0149,19.9405,19.9498,192165.0
2021-07-14 15:30:00,21.47,21.48,21.34,21.35,302277.0,19.9591,19.9684,19.8382,19.8475,302277.0
2021-07-14 15:40:00,21.35,21.42,21.29,21.41,329235.0,19.8475,19.9126,19.7917,19.9033,329235.0
2021-07-14 15:50:00,21.39,21.46,21.33,21.46,953493.0,19.8847,19.9498,19.8289,19.9498,953493.0
2021-07-15 09:30:00,21.14,21.49,21.05,21.31,383066.0,19.6523,19.9777,19.5686,19.8103,383066.0
2021-07-15 09:40:00,21.3,21.31,21.14,21.28,157138.0,19.801,19.8103,19.6523,19.7824,157138.0
2021-07-15 09:50:00,21.28,21.33,21.17,21.27,154837.0,19.7824,19.8289,19.6802,19.7731,154837.0
2021-07-15 10:00:00,21.27,21.39,21.26,21.28,249490.0,19.7731,19.8847,19.7639,19.7824,249490.0
2021-07-15 10:10:00,21.28,21.32,21.18,21.24,269300.0,19.7824,19.8196,19.6895,19.7453,269300.0
2021-07-15 10:20:00,21.25,21.27,21.12,21.14,193290.0,19.7546,19.7731,19.6337,19.6523,193290.0
2021-07-15 10:30:00,21.14,21.14,21.03,21.11,166816.0,19.6523,19.6523,19.55,19.6244,166816.0
2021-07-15 10:40:00,21.1,21.17,21.06,21.17,171873.0,19.6151,19.6802,19.5779,19.6802,171873.0
2021-07-15 10:50:00,21.17,21.31,21.16,21.28,279281.0,19.6802,19.8103,19.6709,19.7824,279281.0
2021-07-15 11:00:00,21.29,21.34,21.11,21.13,262144.0,19.7917,19.8382,19.6244,19.643,262144.0
2021-07-15 11:10:00,21.13,21.19,21.1,21.11,197577.0,19.643,19.6988,19.6151,19.6244,197577.0
2021-07-15 11:20:00,21.11,21.18,21.09,21.14,172643.0,19.6244,19.6895,19.6058,19.6523,172643.0
2021-07-15 11:30:00,21.14,21.28,21.1,21.28,224048.0,19.6523,19.7824,19.6151,19.7824,224048.0
2021-07-15 11:40:00,21.27,21.29,21.19,21.27,175251.0,19.7731,19.7917,19.6988,19.7731,175251.0
2021-07-15 11:50:00,21.27,21.27,21.16,21.16,176717.0,19.7731,19.7731,19.6709,19.6709,176717.0
2021-07-15 12:00:00,21.17,21.21,21.03,21.05,224148.0,19.6802,19.7174,19.55,19.5686,224148.0
2021-07-15 12:10:00,21.05,21.16,21.04,21.07,181886.0,19.5686,19.6709,19.5593,19.5872,181886.0
2021-07-15 12:20:00,21.07,21.15,21.03,21.11,125123.0,19.5872,19.6616,19.55,19.6244,125123.0
2021-07-15 12:30:00,21.11,21.11,21.05,21.1,138691.0,19.6244,19.6244,19.5686,19.6151,138691.0
2021-07-15 12:40:00,21.1,21.15,21.07,21.1,164264.0,19.6151,19.6616,19.5872,19.6151,164264.0
2021-07-15 12:50:00,21.1,21.11,21.01,21.02,126361.0,19.6151,19.6244,19.5314,19.5407,126361.0
2021-07-15 13:00:00,21.01,21.03,20.96,20.97,165550.0,19.5314,19.55,19.485,19.4943,165550.0
2021-07-15 13:10:00,20.98,21.01,20.83,20.84,188543.0,19.5036,19.5314,19.3641,19.3734,188543.0
2021-07-15 13:20:00,20.83,20.9,20.81,20.87,168045.0,19.3641,19.4292,19.3455,19.4013,168045.0
2021-07-15 13:30:00,20.87,20.87,20.75,20.77,148441.0,19.4013,19.4013,19.2897,19.3083,148441.0
2021-07-15 13:40:00,20.77,20.78,20.66,20.69,194455.0,19.3083,19.3176,19.2061,19.234,194455.0
2021-07-15 13:50:00,20.68,20.73,20.65,20.67,192994.0,19.2247,19.2712,19.1968,19.2154,192994.0
2021-07-15 14:00:00,20.66,20.79,20.66,20.78,173295.0,19.2061,19.3269,19.2061,19.3176,173295.0
2021-07-15 14:10:00,20.78,20.89,20.76,20.89,152377.0,19.3176,19.4199,19.299,19.4199,152377.0
2021-07-15 14:20:00,20.89,20.95,20.86,20.89,128546.0,19.4199,19.4757,19.392,19.4199,128546.0
2021-07-15 14:30:00,20.89,20.92,20.87,20.89,113574.0,19.4199,19.4478,19.4013,19.4199,113574.0
2021-07-15 14:40:00,20.89,20.91,20.83,20.87,157343.0,19.4199,19.4385,19.3641,19.4013,157343.0
2021-07-15 14:50:00,20.87,20.88,20.82,20.86,91486.0,19.4013,19.4106,19.3548,19.392,91486.0
2021-07-15 15:00:00,20.85,20.9,20.83,20.88,114324.0,19.3827,19.4292,19.3641,19.4106,114324.0
2021-07-15 15:10:00,20.88,20.89,20.76,20.82,158634.0,19.4106,19.4199,19.299,19.3548,158634.0
2021-07-15 15:20:00,20.82,20.84,20.76,20.82,167514.0,19.3548,19.3734,19.299,19.3548,167514.0
2021-07-15 15:30:00,20.82,20.85,20.77,20.84,261545.0,19.3548,19.3827,19.3083,19.3734,261545.0
2021-07-15 15:40:00,20.84,20.85,20.65,20.66,659340.0,19.3734,19.3827,19.1968,19.2061,659340.0
2021-07-15 15:50:00,20.65,20.71,20.64,20.69,991565.0,19.1968,19.2526,19.1875,19.234,991565.0
2021-07-16 09:30:00,20.95,21.06,20.69,20.71,410794.0,19.4757,19.5779,19.234,19.2526,410794.0
2021-07-16 09:40:00,20.7,20.74,20.5,20.52,314590.0,19.2433,19.2804,19.0573,19.0759,314590.0
2021-07-16 09:50:00,20.51,20.64,20.47,20.6,373249.0,19.0666,19.1875,19.0294,19.1503,373249.0
2021-07-16 10:00:00,20.6,20.61,20.3,20.32,211114.0,19.1503,19.1596,18.8714,18.89,211114.0
2021-07-16 10:10:00,20.32,20.34,20.23,20.27,196489.0,18.89,18.9086,18.8063,18.8435,196489.0
2021-07-16 10:20:00,20.27,20.32,20.1,20.14,287548.0,18.8435,18.89,18.6855,18.7227,287548.0
2021-07-16 10:30:00,20.14,20.28,20.13,20.19,216152.0,18.7227,18.8528,18.7134,18.7692,216152.0
2021-07-16 10:40:00,20.19,20.19,20.01,20.03,256990.0,18.7692,18.7692,18.6018,18.6204,256990.0
2021-07-16 10:50:00,20.03,20.22,20.01,20.21,307412.0,18.6204,18.797,18.6018,18.7877,307412.0
2021-07-16 11:00:00,20.21,20.24,20.08,20.14,214300.0,18.7877,18.8156,18.6669,18.7227,214300.0
2021-07-16 11:10:00,20.14,20.19,20.09,20.17,123538.0,18.7227,18.7692,18.6762,18.7506,123538.0
2021-07-16 11:20:00,20.17,20.31,20.16,20.27,163961.0,18.7506,18.8807,18.7413,18.8435,163961.0
2021-07-16 11:30:00,20.26,20.4,20.26,20.39,213304.0,18.8342,18.9644,18.8342,18.9551,213304.0
2021-07-16 11:40:00,20.39,20.39,20.31,20.31,146525.0,18.9551,18.9551,18.8807,18.8807,146525.0
2021-07-16 11:50:00,20.3,20.36,20.29,20.34,107573.0,18.8714,18.9272,18.8621,18.9086,107573.0
2021-07-16 12:00:00,20.33,20.33,20.26,20.28,70985.0,18.8993,18.8993,18.8342,18.8528,70985.0
2021-07-16 12:10:00,20.29,20.32,20.26,20.3,100530.0,18.8621,18.89,18.8342,18.8714,100530.0
2021-07-16 12:20:00,20.3,20.3,20.19,20.29,190972.0,18.8714,18.8714,18.7692,18.8621,190972.0
2021-07-16 12:30:00,20.29,20.33,20.25,20.32,111986.0,18.8621,18.8993,18.8249,18.89,111986.0
2021-07-16 12:40:00,20.32,20.35,20.31,20.32,59798.0,18.89,18.9179,18.8807,18.89,59798.0
2021-07-16 12:50:00,20.32,20.35,20.28,20.32,60229.0,18.89,18.9179,18.8528,18.89,60229.0
2021-07-16 13:00:00,20.32,20.33,20.25,20.25,68027.0,18.89,18.8993,18.8249,18.8249,68027.0
2021-07-16 13:10:00,20.26,20.26,20.2,20.23,117533.0,18.8342,18.8342,18.7784,18.8063,117533.0
2021-07-16 13:20:00,20.23,20.25,20.16,20.19,105538.0,18.8063,18.8249,18.7413,18.7692,105538.0
2021-07-16 13:30:00,20.18,20.19,20.12,20.15,97336.0,18.7599,18.7692,18.7041,18.732,97336.0
2021-07-16 13:40:00,20.14,20.15,20.08,20.12,169771.0,18.7227,18.732,18.6669,18.7041,169771.0
2021-07-16 13:50:00,20.12,20.2,20.1,20.18,142453.0,18.7041,18.7784,18.6855,18.7599,142453.0
2021-07-16 14:00:00,20.18,20.2,20.13,20.18,151440.0,18.7599,18.7784,18.7134,18.7599,151440.0
2021-07-16 14:10:00,20.18,20.25,20.17,20.23,226603.0,18.7599,18.8249,18.7506,18.8063,226603.0
2021-07-16 14:20:00,20.23,20.23,20.11,20.12,157454.0,18.8063,18.8063,18.6948,18.7041,157454.0
2021-07-16 14:30:00,20.12,20.15,20.09,20.1,147090.0,18.7041,18.732,18.6762,18.6855,147090.0
2021-07-16 14:40:00,20.1,20.13,20.08,20.09,151248.0,18.6855,18.7134,18.6669,18.6762,151248.0
2021-07-16 14:50:00,20.09,20.13,20.08,20.11,109696.0,18.6762,18.7134,18.6669,18.6948,109696.0
2021-07-16 15:00:00,20.1,20.11,20.05,20.08,145687.0,18.6855,18.6948,18.639,18.6669,145687.0
2021-07-16 15:10:00,20.09,20.11,20.05,20.1,232394.0,18.6762,18.6948,18.639,18.6855,232394.0
2021-07-16 15:20:00,20.09,20.12,20.03,20.04,179421.0,18.6762,18.7041,18.6204,18.6297,179421.0
2021-07-16 15:30:00,20.05,20.08,20.01,20.04,375391.0,18.639,18.6669,18.6018,18.6297,375391.0
2021-07-16 15:40:00,20.04,20.15,20.03,20.1,357464.0,18.6297,18.732,18.6204,18.6855,357464.0
2021-07-16 15:50:00,20.1,20.11,20.04,20.06,1021954.0,18.6855,18.6948,18.6297,18.6483,1021954.0
2021-07-19 09:30:00,19.13,19.64,19.08,19.26,1189192.0,17.7837,18.2579,17.7373,17.9046,1189192.0
2021-07-19 09:40:00,19.26,19.26,19.01,19.04,604049.0,17.9046,17.9046,17.6722,17.7001,604049.0
2021-07-19 09:50:00,19.04,19.14,18.9,19.03,594956.0,17.7001,17.793,17.5699,17.6908,594956.0
2021-07-19 10:00:00,19.03,19.18,18.9,19.16,435530.0,17.6908,17.8302,17.5699,17.8116,435530.0
2021-07-19 10:10:00,19.16,19.18,18.94,18.98,366620.0,17.8116,17.8302,17.6071,17.6443,366620.0
2021-07-19 10:20:00,18.98,19.18,18.89,18.99,590016.0,17.6443,17.8302,17.5606,17.6536,590016.0
2021-07-19 10:30:00,18.98,19.12,18.92,19.11,356776.0,17.6443,17.7745,17.5885,17.7652,356776.0
2021-07-19 10:40:00,19.11,19.35,19.08,19.32,330873.0,17.7652,17.9883,17.7373,17.9604,330873.0
2021-07-19 10:50:00,19.31,19.31,18.96,19.03,315378.0,17.9511,17.9511,17.6257,17.6908,315378.0
2021-07-19 11:00:00,19.01,19.13,18.95,19.13,302406.0,17.6722,17.7837,17.6164,17.7837,302406.0
2021-07-19 11:10:00,19.14,19.32,19.11,19.31,299591.0,17.793,17.9604,17.7652,17.9511,299591.0
2021-07-19 11:20:00,19.31,19.31,19.17,19.17,241192.0,17.9511,17.9511,17.8209,17.8209,241192.0
2021-07-19 11:30:00,19.16,19.35,19.15,19.32,220405.0,17.8116,17.9883,17.8023,17.9604,220405.0
2021-07-19 11:40:00,19.32,19.33,19.12,19.13,256519.0,17.9604,17.9697,17.7745,17.7837,256519.0
2021-07-19 11:50:00,19.13,19.26,19.06,19.21,279573.0,17.7837,17.9046,17.7187,17.8581,279573.0
2021-07-19 12:00:00,19.2,19.21,19.06,19.14,240524.0,17.8488,17.8581,17.7187,17.793,240524.0
2021-07-19 12:10:00,19.13,19.2,19.1,19.13,164416.0,17.7837,17.8488,17.7559,17.7837,164416.0
2021-07-19 12:20:00,19.13,19.18,19.1,19.13,167908.0,17.7837,17.8302,17.7559,17.7837,167908.0
2021-07-19 12:30:00,19.12,19.16,19.06,19.08,233737.0,17.7745,17.8116,17.7187,17.7373,233737.0
2021-07-19 12:40:00,19.07,19.1,19.0,19.06,174873.0,17.728,17.7559,17.6629,17.7187,174873.0
2021-07-19 12:50:00,19.07,19.13,19.02,19.1,136127.0,17.728,17.7837,17.6815,17.7559,136127.0
2021-07-19 13:00:00,19.1,19.21,19.08,19.13,144607.0,17.7559,17.8581,17.7373,17.7837,144607.0
2021-07-19 13:10:00,19.13,19.15,19.05,19.09,141330.0,17.7837,17.8023,17.7094,17.7466,141330.0
2021-07-19 13:20:00,19.08,19.2,19.04,19.19,560771.0,17.7373,17.8488,17.7001,17.8395,560771.0
2021-07-19 13:30:00,19.18,19.28,19.13,19.23,171868.0,17.8302,17.9232,17.7837,17.8767,171868.0
2021-07-19 13:40:00,19.22,19.24,19.06,19.06,207685.0,17.8674,17.886,17.7187,17.7187,207685.0
2021-07-19 13:50:00,19.06,19.12,19.03,19.07,157769.0,17.7187,17.7745,17.6908,17.728,157769.0
2021-07-19 14:00:00,19.07,19.2,19.04,19.05,139734.0,17.728,17.8488,17.7001,17.7094,139734.0
2021-07-19 14:10:00,19.06,19.18,19.04,19.18,203653.0,17.7187,17.8302,17.7001,17.8302,203653.0
2021-07-19 14:20:00,19.18,19.27,19.17,19.26,242358.0,17.8302,17.9139,17.8209,17.9046,242358.0
2021-07-19 14:30:00,19.27,19.27,19.15,19.2,149902.0,17.9139,17.9139,17.8023,17.8488,149902.0
2021-07-19 14:40:00,19.19,19.24,19.17,19.23,154009.0,17.8395,17.886,17.8209,17.8767,154009.0
2021-07-19 14:50:00,19.23,19.29,19.15,19.19,255372.0,17.8767,17.9325,17.8023,17.8395,255372.0
2021-07-19 15:00:00,19.2,19.27,19.17,19.27,182952.0,17.8488,17.9139,17.8209,17.9139,182952.0
2021-07-19 15:10:00,19.26,19.32,19.2,19.21,264256.0,17.9046,17.9604,17.8488,17.8581,264256.0
2021-07-19 15:20:00,19.22,19.31,19.22,19.29,211565.0,17.8674,17.9511,17.8674,17.9325,211565.0
2021-07-19 15:30:00,19.29,19.32,19.2,19.32,346354.0,17.9325,17.9604,17.8488,17.9604,346354.0
2021-07-19 15:40:00,19.32,19.39,19.25,19.38,504202.0,17.9604,18.0255,17.8953,18.0162,504202.0
2021-07-19 15:50:00,19.38,19.42,19.3,19.38,1120386.0,18.0162,18.0533,17.9418,18.0162,1120386.0
2021-07-20 09:30:00,19.6,19.71,19.25,19.58,1406143.0,18.2207,18.3229,17.8953,18.2021,1406143.0
2021-07-20 09:40:00,19.55,19.64,19.38,19.58,547570.0,18.1742,18.2579,18.0162,18.2021,547570.0
2021-07-20 09:50:00,19.56,19.96,19.45,19.93,630014.0,18.1835,18.5553,18.0812,18.5274,630014.0
2021-07-20 10:00:00,19.93,19.94,19.64,19.64,355442.0,18.5274,18.5367,18.2579,18.2579,355442.0
2021-07-20 10:10:00,19.64,19.83,19.54,19.82,332136.0,18.2579,18.4345,18.1649,18.4252,332136.0
2021-07-20 10:20:00,19.81,20.46,19.81,20.34,961612.0,18.4159,19.0202,18.4159,18.9086,961612.0
2021-07-20 10:30:00,20.34,20.41,20.14,20.21,394504.0,18.9086,18.9737,18.7227,18.7877,394504.0
2021-07-20 10:40:00,20.21,20.23,20.01,20.14,305755.0,18.7877,18.8063,18.6018,18.7227,305755.0
2021-07-20 10:50:00,20.13,20.39,20.13,20.36,365339.0,18.7134,18.9551,18.7134,18.9272,365339.0
2021-07-20 11:00:00,20.36,20.48,20.29,20.32,269158.0,18.9272,19.0387,18.8621,18.89,269158.0
2021-07-20 11:10:00,20.31,20.36,20.19,20.22,391035.0,18.8807,18.9272,18.7692,18.797,391035.0
2021-07-20 11:20:00,20.22,20.42,20.22,20.3,204281.0,18.797,18.983,18.797,18.8714,204281.0
2021-07-20 11:30:00,20.29,20.33,20.22,20.24,189400.0,18.8621,18.8993,18.797,18.8156,189400.0
2021-07-20 11:40:00,20.24,20.38,20.22,20.38,164563.0,18.8156,18.9458,18.797,18.9458,164563.0
2021-07-20 11:50:00,20.38,20.38,20.28,20.3,185950.0,18.9458,18.9458,18.8528,18.8714,185950.0
2021-07-20 12:00:00,20.3,20.34,20.13,20.21,262545.0,18.8714,18.9086,18.7134,18.7877,262545.0
2021-07-20 12:10:00,20.2,20.24,20.16,20.2,105389.0,18.7784,18.8156,18.7413,18.7784,105389.0
2021-07-20 12:20:00,20.2,20.3,20.2,20.24,106733.0,18.7784,18.8714,18.7784,18.8156,106733.0
2021-07-20 12:30:00,20.23,20.39,20.2,20.34,203738.0,18.8063,18.9551,18.7784,18.9086,203738.0
2021-07-20 12:40:00,20.34,20.44,20.31,20.36,266020.0,18.9086,19.0016,18.8807,18.9272,266020.0
2021-07-20 12:50:00,20.36,20.42,20.25,20.28,130793.0,18.9272,18.983,18.8249,18.8528,130793.0
2021-07-20 13:00:00,20.28,20.31,20.09,20.12,175556.0,18.8528,18.8807,18.6762,18.7041,175556.0
2021-07-20 13:10:00,20.12,20.17,20.02,20.03,158938.0,18.7041,18.7506,18.6111,18.6204,158938.0
2021-07-20 13:20:00,20.03,20.08,19.91,19.95,457573.0,18.6204,18.6669,18.5089,18.546,457573.0
2021-07-20 13:30:00,19.95,20.05,19.94,19.95,180313.0,18.546,18.639,18.5367,18.546,180313.0
2021-07-20 13:40:00,19.96,19.99,19.91,19.92,112927.0,18.5553,18.5832,18.5089,18.5182,112927.0
2021-07-20 13:50:00,19.93,20.01,19.9,19.95,170876.0,18.5274,18.6018,18.4996,18.546,170876.0
2021-07-20 14:00:00,19.95,20.12,19.94,20.1,155527.0,18.546,18.7041,18.5367,18.6855,155527.0
2021-07-20 14:10:00,20.11,20.17,20.09,20.11,105614.0,18.6948,18.7506,18.6762,18.6948,105614.0
2021-07-20 14:20:00,20.11,20.11,19.87,19.88,287085.0,18.6948,18.6948,18.4717,18.481,287085.0
2021-07-20 14:30:00,19.88,19.95,19.83,19.86,237236.0,18.481,18.546,18.4345,18.4624,237236.0
2021-07-20 14:40:00,19.86,19.92,19.83,19.88,228914.0,18.4624,18.5182,18.4345,18.481,228914.0
2021-07-20 14:50:00,19.87,19.98,19.84,19.95,210960.0,18.4717,18.5739,18.4438,18.546,210960.0
2021-07-20 15:00:00,19.95,19.98,19.88,19.96,131833.0,18.546,18.5739,18.481,18.5553,131833.0
2021-07-20 15:10:00,19.96,20.05,19.96,20.01,152506.0,18.5553,18.639,18.5553,18.6018,152506.0
2021-07-20 15:20:00,20.01,20.14,20.01,20.06,256832.0,18.6018,18.7227,18.6018,18.6483,256832.0
2021-07-20 15:30:00,20.07,20.11,20.04,20.06,206147.0,18.6576,18.6948,18.6297,18.6483,206147.0
2021-07-20 15:40:00,20.06,20.18,20.05,20.16,424138.0,18.6483,18.7599,18.639,18.7413,424138.0
2021-07-20 15:50:00,20.16,20.16,20.03,20.07,935710.0,18.7413,18.7413,18.6204,18.6576,935710.0
2021-07-21 09:30:00,20.92,21.07,20.66,20.69,1292527.0,19.4478,19.5872,19.2061,19.234,1292527.0
2021-07-21 09:40:00,20.68,20.98,20.66,20.92,792738.0,19.2247,19.5036,19.2061,19.4478,792738.0
2021-07-21 09:50:00,20.92,21.13,20.92,20.98,773975.0,19.4478,19.643,19.4478,19.5036,773975.0
2021-07-21 10:00:00,20.98,21.15,20.93,21.11,351830.0,19.5036,19.6616,19.4571,19.6244,351830.0
2021-07-21 10:10:00,21.12,21.12,20.92,21.01,361175.0,19.6337,19.6337,19.4478,19.5314,361175.0
2021-07-21 10:20:00,21.01,21.15,20.8,20.8,523197.0,19.5314,19.6616,19.3362,19.3362,523197.0
2021-07-21 10:30:00,20.8,20.85,20.56,20.82,709475.0,19.3362,19.3827,19.1131,19.3548,709475.0
2021-07-21 10:40:00,20.82,20.83,20.63,20.69,300829.0,19.3548,19.3641,19.1782,19.234,300829.0
2021-07-21 10:50:00,20.7,20.75,20.55,20.58,377148.0,19.2433,19.2897,19.1038,19.1317,377148.0
2021-07-21 11:00:00,20.58,20.73,20.58,20.6,327544.0,19.1317,19.2712,19.1317,19.1503,327544.0
2021-07-21 11:10:00,20.59,20.74,20.51,20.73,506860.0,19.141,19.2804,19.0666,19.2712,506860.0
2021-07-21 11:20:00,20.73,20.87,20.68,20.78,376513.0,19.2712,19.4013,19.2247,19.3176,376513.0
2021-07-21 11:30:00,20.79,20.96,20.78,20.95,240862.0,19.3269,19.485,19.3176,19.4757,240862.0
2021-07-21 11:40:00,20.95,21.04,20.92,21.02,282730.0,19.4757,19.5593,19.4478,19.5407,282730.0
2021-07-21 11:50:00,21.02,21.08,20.95,20.99,205103.0,19.5407,19.5965,19.4757,19.5129,205103.0
2021-07-21 12:00:00,20.98,21.06,20.97,21.03,150481.0,19.5036,19.5779,19.4943,19.55,150481.0
2021-07-21 12:10:00,21.03,21.12,21.0,21.12,107793.0,19.55,19.6337,19.5221,19.6337,107793.0
2021-07-21 12:20:00,21.12,21.15,21.02,21.05,225305.0,19.6337,19.6616,19.5407,19.5686,225305.0
2021-07-21 12:30:00,21.05,21.1,20.95,21.01,208023.0,19.5686,19.6151,19.4757,19.5314,208023.0
2021-07-21 12:40:00,21.01,21.04,20.99,21.01,125445.0,19.5314,19.5593,19.5129,19.5314,125445.0
2021-07-21 12:50:00,21.0,21.0,20.92,20.98,110824.0,19.5221,19.5221,19.4478,19.5036,110824.0
2021-07-21 13:00:00,20.99,21.07,20.98,21.04,112288.0,19.5129,19.5872,19.5036,19.5593,112288.0
2021-07-21 13:10:00,21.04,21.07,20.99,21.02,105846.0,19.5593,19.5872,19.5129,19.5407,105846.0
2021-07-21 13:20:00,21.03,21.03,20.94,21.02,116099.0,19.55,19.55,19.4664,19.5407,116099.0
2021-07-21 13:30:00,21.02,21.02,20.9,20.91,124893.0,19.5407,19.5407,19.4292,19.4385,124893.0
2021-07-21 13:40:00,20.91,20.94,20.85,20.85,130323.0,19.4385,19.4664,19.3827,19.3827,130323.0
2021-07-21 13:50:00,20.85,20.9,20.84,20.86,84483.0,19.3827,19.4292,19.3734,19.392,84483.0
2021-07-21 14:00:00,20.87,20.92,20.85,20.86,118803.0,19.4013,19.4478,19.3827,19.392,118803.0
2021-07-21 14:10:00,20.86,20.88,20.81,20.83,122969.0,19.392,19.4106,19.3455,19.3641,122969.0
2021-07-21 14:20:00,20.83,20.9,20.79,20.88,145901.0,19.3641,19.4292,19.3269,19.4106,145901.0
2021-07-21 14:30:00,20.89,20.94,20.88,20.93,180964.0,19.4199,19.4664,19.4106,19.4571,180964.0
2021-07-21 14:40:00,20.94,20.94,20.81,20.84,146867.0,19.4664,19.4664,19.3455,19.3734,146867.0
2021-07-21 14:50:00,20.84,20.84,20.76,20.78,178412.0,19.3734,19.3734,19.299,19.3176,178412.0
2021-07-21 15:00:00,20.77,20.82,20.75,20.82,201463.0,19.3083,19.3548,19.2897,19.3548,201463.0
2021-07-21 15:10:00,20.81,20.84,20.78,20.83,235836.0,19.3455,19.3734,19.3176,19.3641,235836.0
2021-07-21 15:20:00,20.83,20.9,20.8,20.8,242133.0,19.3641,19.4292,19.3362,19.3362,242133.0
2021-07-21 15:30:00,20.8,20.82,20.75,20.78,425311.0,19.3362,19.3548,19.2897,19.3176,425311.0
2021-07-21 15:40:00,20.79,20.82,20.72,20.72,480773.0,19.3269,19.3548,19.2619,19.2619,480773.0
2021-07-21 15:50:00,20.73,20.79,20.69,20.77,1053192.0,19.2712,19.3269,19.234,19.3083,1053192.0
2021-07-22 09:30:00,20.78,20.81,20.34,20.56,752360.0,19.3176,19.3455,18.9086,19.1131,752360.0
2021-07-22 09:40:00,20.58,20.76,20.46,20.56,374817.0,19.1317,19.299,19.0202,19.1131,374817.0
2021-07-22 09:50:00,20.57,20.68,20.44,20.48,267569.0,19.1224,19.2247,19.0016,19.0387,267569.0
2021-07-22 10:00:00,20.49,20.54,20.3,20.38,555441.0,19.048,19.0945,18.8714,18.9458,555441.0
2021-07-22 10:10:00,20.38,20.51,20.37,20.45,424759.0,18.9458,19.0666,18.9365,19.0109,424759.0
2021-07-22 10:20:00,20.45,20.49,20.35,20.4,149375.0,19.0109,19.048,18.9179,18.9644,149375.0
2021-07-22 10:30:00,20.41,20.43,20.29,20.36,191943.0,18.9737,18.9923,18.8621,18.9272,191943.0
2021-07-22 10:40:00,20.36,20.47,20.33,20.33,184427.0,18.9272,19.0294,18.8993,18.8993,184427.0
2021-07-22 10:50:00,20.33,20.34,20.18,20.22,178829.0,18.8993,18.9086,18.7599,18.797,178829.0
2021-07-22 11:00:00,20.22,20.31,20.18,20.31,147796.0,18.797,18.8807,18.7599,18.8807,147796.0
2021-07-22 11:10:00,20.31,20.32,20.2,20.26,143977.0,18.8807,18.89,18.7784,18.8342,143977.0
2021-07-22 11:20:00,20.26,20.3,20.21,20.28,177788.0,18.8342,18.8714,18.7877,18.8528,177788.0
2021-07-22 11:30:00,20.28,20.37,20.27,20.35,219299.0,18.8528,18.9365,18.8435,18.9179,219299.0
2021-07-22 11:40:00,20.35,20.36,20.25,20.3,147693.0,18.9179,18.9272,18.8249,18.8714,147693.0
2021-07-22 11:50:00,20.3,20.36,20.28,20.33,114207.0,18.8714,18.9272,18.8528,18.8993,114207.0
2021-07-22 12:00:00,20.33,20.42,20.32,20.32,151560.0,18.8993,18.983,18.89,18.89,151560.0
2021-07-22 12:10:00,20.32,20.4,20.32,20.38,79976.0,18.89,18.9644,18.89,18.9458,79976.0
2021-07-22 12:20:00,20.38,20.47,20.36,20.46,113604.0,18.9458,19.0294,18.9272,19.0202,113604.0
2021-07-22 12:30:00,20.47,20.53,20.46,20.53,102909.0,19.0294,19.0852,19.0202,19.0852,102909.0
2021-07-22 12:40:00,20.52,20.55,20.5,20.53,190405.0,19.0759,19.1038,19.0573,19.0852,190405.0
2021-07-22 12:50:00,20.53,20.58,20.52,20.57,200453.0,19.0852,19.1317,19.0759,19.1224,200453.0
2021-07-22 13:00:00,20.57,20.64,20.54,20.64,128594.0,19.1224,19.1875,19.0945,19.1875,128594.0
2021-07-22 13:10:00,20.64,20.68,20.55,20.56,129539.0,19.1875,19.2247,19.1038,19.1131,129539.0
2021-07-22 13:20:00,20.55,20.59,20.53,20.57,66744.0,19.1038,19.141,19.0852,19.1224,66744.0
2021-07-22 13:30:00,20.57,20.6,20.54,20.55,59767.0,19.1224,19.1503,19.0945,19.1038,59767.0
2021-07-22 13:40:00,20.55,20.57,20.51,20.55,74436.0,19.1038,19.1224,19.0666,19.1038,74436.0
2021-07-22 13:50:00,20.54,20.63,20.54,20.62,105560.0,19.0945,19.1782,19.0945,19.1689,105560.0
2021-07-22 14:00:00,20.62,20.64,20.56,20.58,92342.0,19.1689,19.1875,19.1131,19.1317,92342.0
2021-07-22 14:10:00,20.59,20.65,20.58,20.61,61899.0,19.141,19.1968,19.1317,19.1596,61899.0
2021-07-22 14:20:00,20.61,20.64,20.6,20.62,71157.0,19.1596,19.1875,19.1503,19.1689,71157.0
2021-07-22 14:30:00,20.62,20.64,20.58,20.59,154461.0,19.1689,19.1875,19.1317,19.141,154461.0
2021-07-22 14:40:00,20.59,20.6,20.55,20.6,66129.0,19.141,19.1503,19.1038,19.1503,66129.0
2021-07-22 14:50:00,20.6,20.62,20.57,20.61,80393.0,19.1503,19.1689,19.1224,19.1596,80393.0
2021-07-22 15:00:00,20.62,20.63,20.6,20.63,81626.0,19.1689,19.1782,19.1503,19.1782,81626.0
2021-07-22 15:10:00,20.63,20.63,20.56,20.62,88813.0,19.1782,19.1782,19.1131,19.1689,88813.0
2021-07-22 15:20:00,20.62,20.65,20.59,20.6,117605.0,19.1689,19.1968,19.141,19.1503,117605.0
2021-07-22 15:30:00,20.59,20.6,20.53,20.57,142649.0,19.141,19.1503,19.0852,19.1224,142649.0
2021-07-22 15:40:00,20.57,20.59,20.53,20.55,227030.0,19.1224,19.141,19.0852,19.1038,227030.0
2021-07-22 15:50:00,20.55,20.56,20.51,20.55,570172.0,19.1038,19.1131,19.0666,19.1038,570172.0
2021-07-23 09:30:00,20.62,20.66,20.24,20.33,527181.0,19.1689,19.2061,18.8156,18.8993,527181.0
2021-07-23 09:40:00,20.32,20.36,20.1,20.11,481523.0,18.89,18.9272,18.6855,18.6948,481523.0
2021-07-23 09:50:00,20.11,20.14,19.99,20.01,643773.0,18.6948,18.7227,18.5832,18.6018,643773.0
2021-07-23 10:00:00,20.01,20.1,19.91,19.93,504832.0,18.6018,18.6855,18.5089,18.5274,504832.0
2021-07-23 10:10:00,19.93,20.02,19.81,19.92,550334.0,18.5274,18.6111,18.4159,18.5182,550334.0
2021-07-23 10:20:00,19.92,20.04,19.89,20.03,427470.0,18.5182,18.6297,18.4903,18.6204,427470.0
2021-07-23 10:30:00,20.02,20.17,19.94,20.12,340616.0,18.6111,18.7506,18.5367,18.7041,340616.0
2021-07-23 10:40:00,20.11,20.19,20.07,20.12,206155.0,18.6948,18.7692,18.6576,18.7041,206155.0
2021-07-23 10:50:00,20.13,20.18,20.01,20.12,212607.0,18.7134,18.7599,18.6018,18.7041,212607.0
2021-07-23 11:00:00,20.12,20.14,20.05,20.1,158236.0,18.7041,18.7227,18.639,18.6855,158236.0
2021-07-23 11:10:00,20.1,20.1,19.93,19.98,189392.0,18.6855,18.6855,18.5274,18.5739,189392.0
2021-07-23 11:20:00,19.98,20.06,19.95,20.04,254884.0,18.5739,18.6483,18.546,18.6297,254884.0
2021-07-23 11:30:00,20.04,20.11,20.01,20.1,274638.0,18.6297,18.6948,18.6018,18.6855,274638.0
2021-07-23 11:40:00,20.11,20.13,19.98,20.0,204586.0,18.6948,18.7134,18.5739,18.5925,204586.0
2021-07-23 11:50:00,20.01,20.03,19.96,19.97,175355.0,18.6018,18.6204,18.5553,18.5646,175355.0
2021-07-23 12:00:00,19.98,20.02,19.93,19.98,129698.0,18.5739,18.6111,18.5274,18.5739,129698.0
2021-07-23 12:10:00,19.98,20.03,19.94,19.95,156606.0,18.5739,18.6204,18.5367,18.546,156606.0
2021-07-23 12:20:00,19.94,19.98,19.92,19.94,135411.0,18.5367,18.5739,18.5182,18.5367,135411.0
2021-07-23 12:30:00,19.94,19.95,19.84,19.89,200608.0,18.5367,18.546,18.4438,18.4903,200608.0
2021-07-23 12:40:00,19.89,19.91,19.83,19.85,132410.0,18.4903,18.5089,18.4345,18.4531,132410.0
2021-07-23 12:50:00,19.85,20.04,19.85,20.04,424041.0,18.4531,18.6297,18.4531,18.6297,424041.0
2021-07-23 13:00:00,20.04,20.14,19.95,20.14,310903.0,18.6297,18.7227,18.546,18.7227,310903.0
2021-07-23 13:10:00,20.14,20.15,20.05,20.14,341652.0,18.7227,18.732,18.639,18.7227,341652.0
2021-07-23 13:20:00,20.14,20.2,20.11,20.2,316489.0,18.7227,18.7784,18.6948,18.7784,316489.0
2021-07-23 13:30:00,20.19,20.27,20.14,20.16,226232.0,18.7692,18.8435,18.7227,18.7413,226232.0
2021-07-23 13:40:00,20.17,20.19,20.12,20.19,99464.0,18.7506,18.7692,18.7041,18.7692,99464.0
2021-07-23 13:50:00,20.18,20.19,20.15,20.16,84263.0,18.7599,18.7692,18.732,18.7413,84263.0
2021-07-23 14:00:00,20.16,20.17,20.1,20.14,144958.0,18.7413,18.7506,18.6855,18.7227,144958.0
2021-07-23 14:10:00,20.14,20.19,20.11,20.14,123970.0,18.7227,18.7692,18.6948,18.7227,123970.0
2021-07-23 14:20:00,20.14,20.16,20.09,20.13,129282.0,18.7227,18.7413,18.6762,18.7134,129282.0
2021-07-23 14:30:00,20.13,20.18,20.12,20.18,153992.0,18.7134,18.7599,18.7041,18.7599,153992.0
2021-07-23 14:40:00,20.18,20.18,20.11,20.13,138159.0,18.7599,18.7599,18.6948,18.7134,138159.0
2021-07-23 14:50:00,20.14,20.17,20.11,20.16,140114.0,18.7227,18.7506,18.6948,18.7413,140114.0
2021-07-23 15:00:00,20.15,20.16,20.06,20.1,175623.0,18.732,18.7413,18.6483,18.6855,175623.0
2021-07-23 15:10:00,20.1,20.14,20.08,20.13,156029.0,18.6855,18.7227,18.6669,18.7134,156029.0
2021-07-23 15:20:00,20.13,20.16,20.1,20.13,240580.0,18.7134,18.7413,18.6855,18.7134,240580.0
2021-07-23 15:30:00,20.13,20.18,20.1,20.14,293779.0,18.7134,18.7599,18.6855,18.7227,293779.0
2021-07-23 15:40:00,20.14,20.15,20.06,20.09,290470.0,18.7227,18.732,18.6483,18.6762,290470.0
2021-07-23 15:50:00,20.09,20.13,20.07,20.11,1148789.0,18.6762,18.7134,18.6576,18.6948,1148789.0
2021-07-26 09:30:00,20.07,20.6,20.07,20.43,895017.0,18.6576,19.1503,18.6576,18.9923,895017.0
2021-07-26 09:40:00,20.42,20.58,20.28,20.5,290524.0,18.983,19.1317,18.8528,19.0573,290524.0
2021-07-26 09:50:00,20.5,20.68,20.46,20.6,263824.0,19.0573,19.2247,19.0202,19.1503,263824.0
2021-07-26 10:00:00,20.6,20.74,20.56,20.7,246998.0,19.1503,19.2804,19.1131,19.2433,246998.0
2021-07-26 10:10:00,20.69,20.77,20.63,20.7,238953.0,19.234,19.3083,19.1782,19.2433,238953.0
2021-07-26 10:20:00,20.71,20.79,20.65,20.67,146930.0,19.2526,19.3269,19.1968,19.2154,146930.0
2021-07-26 10:30:00,20.67,20.68,20.49,20.51,200487.0,19.2154,19.2247,19.048,19.0666,200487.0
2021-07-26 10:40:00,20.51,20.57,20.45,20.53,226644.0,19.0666,19.1224,19.0109,19.0852,226644.0
2021-07-26 10:50:00,20.52,20.58,20.49,20.53,179512.0,19.0759,19.1317,19.048,19.0852,179512.0
2021-07-26 11:00:00,20.53,20.61,20.52,20.54,171461.0,19.0852,19.1596,19.0759,19.0945,171461.0
2021-07-26 11:10:00,20.53,20.63,20.52,20.63,131181.0,19.0852,19.1782,19.0759,19.1782,131181.0
2021-07-26 11:20:00,20.61,20.65,20.57,20.64,115477.0,19.1596,19.1968,19.1224,19.1875,115477.0
2021-07-26 11:30:00,20.65,20.7,20.59,20.68,196682.0,19.1968,19.2433,19.141,19.2247,196682.0
2021-07-26 11:40:00,20.68,20.71,20.66,20.7,123454.0,19.2247,19.2526,19.2061,19.2433,123454.0
2021-07-26 11:50:00,20.7,20.75,20.62,20.64,74033.0,19.2433,19.2897,19.1689,19.1875,74033.0
2021-07-26 12:00:00,20.64,20.65,20.51,20.51,81710.0,19.1875,19.1968,19.0666,19.0666,81710.0
2021-07-26 12:10:00,20.52,20.55,20.49,20.55,83103.0,19.0759,19.1038,19.048,19.1038,83103.0
2021-07-26 12:20:00,20.55,20.63,20.54,20.62,85989.0,19.1038,19.1782,19.0945,19.1689,85989.0
2021-07-26 12:30:00,20.62,20.67,20.61,20.67,131676.0,19.1689,19.2154,19.1596,19.2154,131676.0
2021-07-26 12:40:00,20.66,20.67,20.62,20.65,97904.0,19.2061,19.2154,19.1689,19.1968,97904.0
2021-07-26 12:50:00,20.65,20.67,20.56,20.59,113894.0,19.1968,19.2154,19.1131,19.141,113894.0
2021-07-26 13:00:00,20.59,20.64,20.58,20.6,91990.0,19.141,19.1875,19.1317,19.1503,91990.0
2021-07-26 13:10:00,20.6,20.6,20.53,20.58,77182.0,19.1503,19.1503,19.0852,19.1317,77182.0
2021-07-26 13:20:00,20.58,20.62,20.54,20.54,68847.0,19.1317,19.1689,19.0945,19.0945,68847.0
2021-07-26 13:30:00,20.54,20.54,20.48,20.48,172935.0,19.0945,19.0945,19.0387,19.0387,172935.0
2021-07-26 13:40:00,20.48,20.49,20.44,20.47,100468.0,19.0387,19.048,19.0016,19.0294,100468.0
2021-07-26 13:50:00,20.46,20.51,20.45,20.51,117517.0,19.0202,19.0666,19.0109,19.0666,117517.0
2021-07-26 14:00:00,20.5,20.53,20.48,20.52,101079.0,19.0573,19.0852,19.0387,19.0759,101079.0
2021-07-26 14:10:00,20.53,20.57,20.51,20.57,153447.0,19.0852,19.1224,19.0666,19.1224,153447.0
2021-07-26 14:20:00,20.57,20.6,20.52,20.59,182032.0,19.1224,19.1503,19.0759,19.141,182032.0
2021-07-26 14:30:00,20.59,20.62,20.58,20.59,96066.0,19.141,19.1689,19.1317,19.141,96066.0
2021-07-26 14:40:00,20.6,20.6,20.58,20.59,93803.0,19.1503,19.1503,19.1317,19.141,93803.0
2021-07-26 14:50:00,20.58,20.59,20.52,20.54,140119.0,19.1317,19.141,19.0759,19.0945,140119.0
2021-07-26 15:00:00,20.54,20.59,20.54,20.58,344643.0,19.0945,19.141,19.0945,19.1317,344643.0
2021-07-26 15:10:00,20.57,20.63,20.57,20.61,171053.0,19.1224,19.1782,19.1224,19.1596,171053.0
2021-07-26 15:20:00,20.61,20.67,20.6,20.65,179122.0,19.1596,19.2154,19.1503,19.1968,179122.0
2021-07-26 15:30:00,20.64,20.67,20.6,20.67,165223.0,19.1875,19.2154,19.1503,19.2154,165223.0
2021-07-26 15:40:00,20.67,20.68,20.64,20.66,281580.0,19.2154,19.2247,19.1875,19.2061,281580.0
2021-07-26 15:50:00,20.67,20.69,20.62,20.68,685706.0,19.2154,19.234,19.1689,19.2247,685706.0
2021-07-27 09:30:00,20.38,20.64,20.21,20.6,797424.0,18.9458,19.1875,18.7877,19.1503,797424.0
2021-07-27 09:40:00,20.6,20.77,20.54,20.75,592280.0,19.1503,19.3083,19.0945,19.2897,592280.0
2021-07-27 09:50:00,20.75,20.8,20.51,20.57,272973.0,19.2897,19.3362,19.0666,19.1224,272973.0
2021-07-27 10:00:00,20.56,20.74,20.56,20.7,397788.0,19.1131,19.2804,19.1131,19.2433,397788.0
2021-07-27 10:10:00,20.69,20.7,20.51,20.6,548645.0,19.234,19.2433,19.0666,19.1503,548645.0
2021-07-27 10:20:00,20.6,20.75,20.59,20.71,261030.0,19.1503,19.2897,19.141,19.2526,261030.0
2021-07-27 10:30:00,20.71,20.79,20.68,20.78,559888.0,19.2526,19.3269,19.2247,19.3176,559888.0
2021-07-27 10:40:00,20.78,20.82,20.58,20.62,275029.0,19.3176,19.3548,19.1317,19.1689,275029.0
2021-07-27 10:50:00,20.63,20.78,20.62,20.73,320661.0,19.1782,19.3176,19.1689,19.2712,320661.0
2021-07-27 11:00:00,20.73,20.79,20.7,20.77,152654.0,19.2712,19.3269,19.2433,19.3083,152654.0
2021-07-27 11:10:00,20.77,20.8,20.68,20.7,117970.0,19.3083,19.3362,19.2247,19.2433,117970.0
2021-07-27 11:20:00,20.7,20.71,20.64,20.69,139311.0,19.2433,19.2526,19.1875,19.234,139311.0
2021-07-27 11:30:00,20.7,20.71,20.61,20.67,226448.0,19.2433,19.2526,19.1596,19.2154,226448.0
2021-07-27 11:40:00,20.67,20.75,20.64,20.68,138188.0,19.2154,19.2897,19.1875,19.2247,138188.0
2021-07-27 11:50:00,20.68,20.73,20.67,20.7,73235.0,19.2247,19.2712,19.2154,19.2433,73235.0
2021-07-27 12:00:00,20.71,20.74,20.64,20.71,268044.0,19.2526,19.2804,19.1875,19.2526,268044.0
2021-07-27 12:10:00,20.71,20.71,20.64,20.67,406310.0,19.2526,19.2526,19.1875,19.2154,406310.0
2021-07-27 12:20:00,20.66,20.7,20.65,20.68,166497.0,19.2061,19.2433,19.1968,19.2247,166497.0
2021-07-27 12:30:00,20.67,20.7,20.64,20.65,274188.0,19.2154,19.2433,19.1875,19.1968,274188.0
2021-07-27 12:40:00,20.66,20.73,20.64,20.71,183766.0,19.2061,19.2712,19.1875,19.2526,183766.0
2021-07-27 12:50:00,20.71,20.73,20.66,20.71,126182.0,19.2526,19.2712,19.2061,19.2526,126182.0
2021-07-27 13:00:00,20.71,20.8,20.69,20.8,112885.0,19.2526,19.3362,19.234,19.3362,112885.0
2021-07-27 13:10:00,20.79,20.8,20.71,20.75,146190.0,19.3269,19.3362,19.2526,19.2897,146190.0
2021-07-27 13:20:00,20.74,20.76,20.7,20.71,103995.0,19.2804,19.299,19.2433,19.2526,103995.0
2021-07-27 13:30:00,20.71,20.73,20.67,20.69,131421.0,19.2526,19.2712,19.2154,19.234,131421.0
2021-07-27 13:40:00,20.68,20.74,20.68,20.7,93712.0,19.2247,19.2804,19.2247,19.2433,93712.0
2021-07-27 13:50:00,20.71,20.73,20.67,20.69,68663.0,19.2526,19.2712,19.2154,19.234,68663.0
2021-07-27 14:00:00,20.69,20.7,20.66,20.69,81856.0,19.234,19.2433,19.2061,19.234,81856.0
2021-07-27 14:10:00,20.69,20.74,20.67,20.73,87938.0,19.234,19.2804,19.2154,19.2712,87938.0
2021-07-27 14:20:00,20.74,20.75,20.68,20.69,78659.0,19.2804,19.2897,19.2247,19.234,78659.0
2021-07-27 14:30:00,20.69,20.7,20.65,20.69,70041.0,19.234,19.2433,19.1968,19.234,70041.0
2021-07-27 14:40:00,20.69,20.7,20.65,20.67,102327.0,19.234,19.2433,19.1968,19.2154,102327.0
2021-07-27 14:50:00,20.67,20.68,20.62,20.66,135748.0,19.2154,19.2247,19.1689,19.2061,135748.0
2021-07-27 15:00:00,20.67,20.74,20.67,20.7,116529.0,19.2154,19.2804,19.2154,19.2433,116529.0
2021-07-27 15:10:00,20.7,20.7,20.64,20.64,131377.0,19.2433,19.2433,19.1875,19.1875,131377.0
2021-07-27 15:20:00,20.65,20.67,20.61,20.65,169103.0,19.1968,19.2154,19.1596,19.1968,169103.0
2021-07-27 15:30:00,20.65,20.66,20.55,20.56,195524.0,19.1968,19.2061,19.1038,19.1131,195524.0
2021-07-27 15:40:00,20.57,20.61,20.53,20.54,282736.0,19.1224,19.1596,19.0852,19.0945,282736.0
2021-07-27 15:50:00,20.54,20.65,20.53,20.64,596967.0,19.0945,19.1968,19.0852,19.1875,596967.0
2021-07-28 09:30:00,20.73,20.79,20.57,20.75,422533.0,19.2712,19.3269,19.1224,19.2897,422533.0
2021-07-28 09:40:00,20.75,20.82,20.67,20.76,322433.0,19.2897,19.3548,19.2154,19.299,322433.0
2021-07-28 09:50:00,20.77,20.79,20.7,20.75,522417.0,19.3083,19.3269,19.2433,19.2897,522417.0
2021-07-28 10:00:00,20.76,20.85,20.73,20.76,310223.0,19.299,19.3827,19.2712,19.299,310223.0
2021-07-28 10:10:00,20.77,20.78,20.6,20.71,910680.0,19.3083,19.3176,19.1503,19.2526,910680.0
2021-07-28 10:20:00,20.71,20.8,20.68,20.76,727127.0,19.2526,19.3362,19.2247,19.299,727127.0
2021-07-28 10:30:00,20.76,20.8,20.68,20.76,407060.0,19.299,19.3362,19.2247,19.299,407060.0
2021-07-28 10:40:00,20.75,20.86,20.69,20.82,531849.0,19.2897,19.392,19.234,19.3548,531849.0
2021-07-28 10:50:00,20.82,20.88,20.78,20.87,157067.0,19.3548,19.4106,19.3176,19.4013,157067.0
2021-07-28 11:00:00,20.86,20.96,20.85,20.96,336461.0,19.392,19.485,19.3827,19.485,336461.0
2021-07-28 11:10:00,20.96,21.05,20.95,21.0,291231.0,19.485,19.5686,19.4757,19.5221,291231.0
2021-07-28 11:20:00,21.0,21.13,20.98,21.11,279228.0,19.5221,19.643,19.5036,19.6244,279228.0
2021-07-28 11:30:00,21.11,21.16,21.1,21.16,206087.0,19.6244,19.6709,19.6151,19.6709,206087.0
2021-07-28 11:40:00,21.16,21.18,21.13,21.16,174354.0,19.6709,19.6895,19.643,19.6709,174354.0
2021-07-28 11:50:00,21.16,21.26,21.15,21.2,188009.0,19.6709,19.7639,19.6616,19.7081,188009.0
2021-07-28 12:00:00,21.2,21.22,21.13,21.2,622175.0,19.7081,19.7267,19.643,19.7081,622175.0
2021-07-28 12:10:00,21.2,21.22,21.1,21.17,128370.0,19.7081,19.7267,19.6151,19.6802,128370.0
2021-07-28 12:20:00,21.17,21.17,21.05,21.1,136189.0,19.6802,19.6802,19.5686,19.6151,136189.0
2021-07-28 12:30:00,21.1,21.15,21.09,21.11,122202.0,19.6151,19.6616,19.6058,19.6244,122202.0
2021-07-28 12:40:00,21.11,21.21,21.1,21.18,186446.0,19.6244,19.7174,19.6151,19.6895,186446.0
2021-07-28 12:50:00,21.18,21.21,21.14,21.17,116797.0,19.6895,19.7174,19.6523,19.6802,116797.0
2021-07-28 13:00:00,21.17,21.27,21.17,21.25,166296.0,19.6802,19.7731,19.6802,19.7546,166296.0
2021-07-28 13:10:00,21.25,21.27,21.23,21.23,135738.0,19.7546,19.7731,19.736,19.736,135738.0
2021-07-28 13:20:00,21.23,21.28,21.17,21.2,137817.0,19.736,19.7824,19.6802,19.7081,137817.0
2021-07-28 13:30:00,21.2,21.21,21.14,21.16,81723.0,19.7081,19.7174,19.6523,19.6709,81723.0
2021-07-28 13:40:00,21.16,21.16,21.1,21.14,75439.0,19.6709,19.6709,19.6151,19.6523,75439.0
2021-07-28 13:50:00,21.14,21.16,21.1,21.12,60076.0,19.6523,19.6709,19.6151,19.6337,60076.0
2021-07-28 14:00:00,21.11,21.21,21.1,21.21,238741.0,19.6244,19.7174,19.6151,19.7174,238741.0
2021-07-28 14:10:00,21.21,21.21,21.15,21.19,241959.0,19.7174,19.7174,19.6616,19.6988,241959.0
2021-07-28 14:20:00,21.19,21.22,21.16,21.21,202292.0,19.6988,19.7267,19.6709,19.7174,202292.0
2021-07-28 14:30:00,21.22,21.26,21.19,21.21,115261.0,19.7267,19.7639,19.6988,19.7174,115261.0
2021-07-28 14:40:00,21.21,21.34,21.2,21.32,158515.0,19.7174,19.8382,19.7081,19.8196,158515.0
2021-07-28 14:50:00,21.32,21.36,21.29,21.32,128358.0,19.8196,19.8568,19.7917,19.8196,128358.0
2021-07-28 15:00:00,21.32,21.39,21.28,21.3,214942.0,19.8196,19.8847,19.7824,19.801,214942.0
2021-07-28 15:10:00,21.3,21.3,21.21,21.21,140776.0,19.801,19.801,19.7174,19.7174,140776.0
2021-07-28 15:20:00,21.21,21.25,21.18,21.24,130536.0,19.7174,19.7546,19.6895,19.7453,130536.0
2021-07-28 15:30:00,21.24,21.27,21.18,21.19,257978.0,19.7453,19.7731,19.6895,19.6988,257978.0
2021-07-28 15:40:00,21.19,21.2,21.09,21.09,246848.0,19.6988,19.7081,19.6058,19.6058,246848.0
2021-07-28 15:50:00,21.1,21.14,21.07,21.08,837072.0,19.6151,19.6523,19.5872,19.5965,837072.0
2021-07-29 09:30:00,21.36,21.51,21.17,21.27,534355.0,19.8568,19.9963,19.6802,19.7731,534355.0
2021-07-29 09:40:00,21.27,21.29,21.11,21.17,212282.0,19.7731,19.7917,19.6244,19.6802,212282.0
2021-07-29 09:50:00,21.17,21.25,21.03,21.09,223711.0,19.6802,19.7546,19.55,19.6058,223711.0
2021-07-29 10:00:00,21.08,21.15,21.03,21.12,110380.0,19.5965,19.6616,19.55,19.6337,110380.0
2021-07-29 10:10:00,21.12,21.35,21.1,21.3,208634.0,19.6337,19.8475,19.6151,19.801,208634.0
2021-07-29 10:20:00,21.29,21.3,21.14,21.16,102312.0,19.7917,19.801,19.6523,19.6709,102312.0
2021-07-29 10:30:00,21.15,21.24,21.13,21.24,142491.0,19.6616,19.7453,19.643,19.7453,142491.0
2021-07-29 10:40:00,21.25,21.29,21.2,21.24,145022.0,19.7546,19.7917,19.7081,19.7453,145022.0
2021-07-29 10:50:00,21.25,21.26,21.14,21.21,98351.0,19.7546,19.7639,19.6523,19.7174,98351.0
2021-07-29 11:00:00,21.21,21.25,21.15,21.25,126288.0,19.7174,19.7546,19.6616,19.7546,126288.0
2021-07-29 11:10:00,21.24,21.31,21.23,21.3,94327.0,19.7453,19.8103,19.736,19.801,94327.0
2021-07-29 11:20:00,21.3,21.34,21.25,21.26,66130.0,19.801,19.8382,19.7546,19.7639,66130.0
2021-07-29 11:30:00,21.26,21.34,21.26,21.32,75378.0,19.7639,19.8382,19.7639,19.8196,75378.0
2021-07-29 11:40:00,21.32,21.37,21.3,21.35,105256.0,19.8196,19.8661,19.801,19.8475,105256.0
2021-07-29 11:50:00,21.35,21.38,21.31,21.34,57418.0,19.8475,19.8754,19.8103,19.8382,57418.0
2021-07-29 12:00:00,21.34,21.35,21.26,21.3,63267.0,19.8382,19.8475,19.7639,19.801,63267.0
2021-07-29 12:10:00,21.29,21.35,21.25,21.34,129127.0,19.7917,19.8475,19.7546,19.8382,129127.0
2021-07-29 12:20:00,21.34,21.35,21.3,21.32,176096.0,19.8382,19.8475,19.801,19.8196,176096.0
2021-07-29 12:30:00,21.32,21.39,21.31,21.38,154213.0,19.8196,19.8847,19.8103,19.8754,154213.0
2021-07-29 12:40:00,21.39,21.4,21.28,21.32,297513.0,19.8847,19.894,19.7824,19.8196,297513.0
2021-07-29 12:50:00,21.33,21.38,21.28,21.32,152099.0,19.8289,19.8754,19.7824,19.8196,152099.0
2021-07-29 13:00:00,21.32,21.36,21.31,21.32,36581.0,19.8196,19.8568,19.8103,19.8196,36581.0
2021-07-29 13:10:00,21.33,21.35,21.31,21.33,61744.0,19.8289,19.8475,19.8103,19.8289,61744.0
2021-07-29 13:20:00,21.32,21.34,21.28,21.32,72893.0,19.8196,19.8382,19.7824,19.8196,72893.0
2021-07-29 13:30:00,21.32,21.33,21.22,21.25,55224.0,19.8196,19.8289,19.7267,19.7546,55224.0
2021-07-29 13:40:00,21.25,21.3,21.23,21.3,33771.0,19.7546,19.801,19.736,19.801,33771.0
2021-07-29 13:50:00,21.3,21.3,21.19,21.22,43220.0,19.801,19.801,19.6988,19.7267,43220.0
2021-07-29 14:00:00,21.22,21.23,21.16,21.21,62918.0,19.7267,19.736,19.6709,19.7174,62918.0
2021-07-29 14:10:00,21.21,21.27,21.19,21.27,65329.0,19.7174,19.7731,19.6988,19.7731,65329.0
2021-07-29 14:20:00,21.27,21.29,21.25,21.28,57906.0,19.7731,19.7917,19.7546,19.7824,57906.0
2021-07-29 14:30:00,21.29,21.29,21.22,21.22,64502.0,19.7917,19.7917,19.7267,19.7267,64502.0
2021-07-29 14:40:00,21.22,21.27,21.2,21.27,42858.0,19.7267,19.7731,19.7081,19.7731,42858.0
2021-07-29 14:50:00,21.27,21.27,21.19,21.21,80545.0,19.7731,19.7731,19.6988,19.7174,80545.0
2021-07-29 15:00:00,21.21,21.21,21.13,21.15,88470.0,19.7174,19.7174,19.643,19.6616,88470.0
2021-07-29 15:10:00,21.15,21.17,21.12,21.16,75933.0,19.6616,19.6802,19.6337,19.6709,75933.0
2021-07-29 15:20:00,21.15,21.18,21.13,21.14,67287.0,19.6616,19.6895,19.643,19.6523,67287.0
2021-07-29 15:30:00,21.14,21.19,21.12,21.19,149843.0,19.6523,19.6988,19.6337,19.6988,149843.0
2021-07-29 15:40:00,21.19,21.23,21.16,21.21,160254.0,19.6988,19.736,19.6709,19.7174,160254.0
2021-07-29 15:50:00,21.21,21.25,21.2,21.24,485798.0,19.7174,19.7546,19.7081,19.7453,485798.0
2021-07-30 09:30:00,21.09,21.28,20.93,20.98,553557.0,19.6058,19.7824,19.4571,19.5036,553557.0
2021-07-30 09:40:00,20.97,21.13,20.9,21.13,253267.0,19.4943,19.643,19.4292,19.643,253267.0
2021-07-30 09:50:00,21.12,21.14,20.99,21.04,240584.0,19.6337,19.6523,19.5129,19.5593,240584.0
2021-07-30 10:00:00,21.03,21.13,20.99,21.12,89367.0,19.55,19.643,19.5129,19.6337,89367.0
2021-07-30 10:10:00,21.11,21.12,20.99,21.0,155093.0,19.6244,19.6337,19.5129,19.5221,155093.0
2021-07-30 10:20:00,20.99,20.99,20.91,20.93,326517.0,19.5129,19.5129,19.4385,19.4571,326517.0
2021-07-30 10:30:00,20.94,20.98,20.89,20.93,188258.0,19.4664,19.5036,19.4199,19.4571,188258.0
2021-07-30 10:40:00,20.93,20.93,20.75,20.79,270788.0,19.4571,19.4571,19.2897,19.3269,270788.0
2021-07-30 10:50:00,20.79,20.82,20.77,20.78,85880.0,19.3269,19.3548,19.3083,19.3176,85880.0
2021-07-30 11:00:00,20.78,20.85,20.75,20.84,187431.0,19.3176,19.3827,19.2897,19.3734,187431.0
2021-07-30 11:10:00,20.84,20.94,20.82,20.93,130424.0,19.3734,19.4664,19.3548,19.4571,130424.0
2021-07-30 11:20:00,20.93,20.95,20.77,20.78,125295.0,19.4571,19.4757,19.3083,19.3176,125295.0
2021-07-30 11:30:00,20.78,20.8,20.73,20.75,235899.0,19.3176,19.3362,19.2712,19.2897,235899.0
2021-07-30 11:40:00,20.75,20.8,20.71,20.76,92699.0,19.2897,19.3362,19.2526,19.299,92699.0
2021-07-30 11:50:00,20.77,20.85,20.77,20.85,117849.0,19.3083,19.3827,19.3083,19.3827,117849.0
2021-07-30 12:00:00,20.85,20.87,20.79,20.84,134477.0,19.3827,19.4013,19.3269,19.3734,134477.0
2021-07-30 12:10:00,20.84,20.89,20.82,20.86,146371.0,19.3734,19.4199,19.3548,19.392,146371.0
2021-07-30 12:20:00,20.86,20.9,20.83,20.86,148397.0,19.392,19.4292,19.3641,19.392,148397.0
2021-07-30 12:30:00,20.85,20.86,20.8,20.81,48828.0,19.3827,19.392,19.3362,19.3455,48828.0
2021-07-30 12:40:00,20.8,20.82,20.73,20.76,77395.0,19.3362,19.3548,19.2712,19.299,77395.0
2021-07-30 12:50:00,20.76,20.81,20.75,20.79,258758.0,19.299,19.3455,19.2897,19.3269,258758.0
2021-07-30 13:00:00,20.79,20.8,20.69,20.7,187336.0,19.3269,19.3362,19.234,19.2433,187336.0
2021-07-30 13:10:00,20.7,20.72,20.65,20.67,83736.0,19.2433,19.2619,19.1968,19.2154,83736.0
2021-07-30 13:20:00,20.67,20.7,20.57,20.59,430488.0,19.2154,19.2433,19.1224,19.141,430488.0
2021-07-30 13:30:00,20.59,20.65,20.56,20.64,122902.0,19.141,19.1968,19.1131,19.1875,122902.0
2021-07-30 13:40:00,20.65,20.68,20.62,20.67,89997.0,19.1968,19.2247,19.1689,19.2154,89997.0
2021-07-30 13:50:00,20.66,20.7,20.64,20.67,73983.0,19.2061,19.2433,19.1875,19.2154,73983.0
2021-07-30 14:00:00,20.67,20.68,20.6,20.65,90107.0,19.2154,19.2247,19.1503,19.1968,90107.0
2021-07-30 14:10:00,20.65,20.75,20.64,20.74,100817.0,19.1968,19.2897,19.1875,19.2804,100817.0
2021-07-30 14:20:00,20.74,20.75,20.63,20.64,103099.0,19.2804,19.2897,19.1782,19.1875,103099.0
2021-07-30 14:30:00,20.65,20.66,20.57,20.59,129110.0,19.1968,19.2061,19.1224,19.141,129110.0
2021-07-30 14:40:00,20.58,20.63,20.56,20.6,208274.0,19.1317,19.1782,19.1131,19.1503,208274.0
2021-07-30 14:50:00,20.6,20.65,20.59,20.64,140599.0,19.1503,19.1968,19.141,19.1875,140599.0
2021-07-30 15:00:00,20.64,20.65,20.62,20.62,119191.0,19.1875,19.1968,19.1689,19.1689,119191.0
2021-07-30 15:10:00,20.62,20.63,20.6,20.61,138191.0,19.1689,19.1782,19.1503,19.1596,138191.0
2021-07-30 15:20:00,20.61,20.66,20.6,20.62,164149.0,19.1596,19.2061,19.1503,19.1689,164149.0
2021-07-30 15:30:00,20.62,20.64,20.58,20.59,209682.0,19.1689,19.1875,19.1317,19.141,209682.0
2021-07-30 15:40:00,20.59,20.61,20.54,20.59,346498.0,19.141,19.1596,19.0945,19.141,346498.0
2021-07-30 15:50:00,20.59,20.68,20.56,20.68,743181.0,19.141,19.2247,19.1131,19.2247,743181.0
2021-08-02 09:30:00,20.7,20.95,20.61,20.88,413933.0,19.2433,19.4757,19.1596,19.4106,413933.0
2021-08-02 09:40:00,20.88,21.22,20.88,21.21,290505.0,19.4106,19.7267,19.4106,19.7174,290505.0
2021-08-02 09:50:00,21.21,21.26,21.12,21.24,202537.0,19.7174,19.7639,19.6337,19.7453,202537.0
2021-08-02 10:00:00,21.23,21.37,21.22,21.26,265383.0,19.736,19.8661,19.7267,19.7639,265383.0
2021-08-02 10:10:00,21.26,21.3,21.12,21.13,352670.0,19.7639,19.801,19.6337,19.643,352670.0
2021-08-02 10:20:00,21.13,21.13,20.9,20.95,396694.0,19.643,19.643,19.4292,19.4757,396694.0
2021-08-02 10:30:00,20.94,21.0,20.88,20.89,198964.0,19.4664,19.5221,19.4106,19.4199,198964.0
2021-08-02 10:40:00,20.89,20.89,20.74,20.75,339031.0,19.4199,19.4199,19.2804,19.2897,339031.0
2021-08-02 10:50:00,20.74,20.78,20.62,20.64,244892.0,19.2804,19.3176,19.1689,19.1875,244892.0
2021-08-02 11:00:00,20.63,20.72,20.56,20.57,389425.0,19.1782,19.2619,19.1131,19.1224,389425.0
2021-08-02 11:10:00,20.56,20.63,20.51,20.52,278355.0,19.1131,19.1782,19.0666,19.0759,278355.0
2021-08-02 11:20:00,20.52,20.52,20.42,20.44,327687.0,19.0759,19.0759,18.983,19.0016,327687.0
2021-08-02 11:30:00,20.44,20.46,20.32,20.41,355149.0,19.0016,19.0202,18.89,18.9737,355149.0
2021-08-02 11:40:00,20.41,20.41,20.3,20.4,195711.0,18.9737,18.9737,18.8714,18.9644,195711.0
2021-08-02 11:50:00,20.4,20.41,20.27,20.28,282830.0,18.9644,18.9737,18.8435,18.8528,282830.0
2021-08-02 12:00:00,20.28,20.35,20.22,20.35,373954.0,18.8528,18.9179,18.797,18.9179,373954.0
2021-08-02 12:10:00,20.34,20.43,20.33,20.4,145097.0,18.9086,18.9923,18.8993,18.9644,145097.0
2021-08-02 12:20:00,20.4,20.41,20.34,20.41,88210.0,18.9644,18.9737,18.9086,18.9737,88210.0
2021-08-02 12:30:00,20.4,20.49,20.39,20.47,99372.0,18.9644,19.048,18.9551,19.0294,99372.0
2021-08-02 12:40:00,20.47,20.49,20.41,20.42,66769.0,19.0294,19.048,18.9737,18.983,66769.0
2021-08-02 12:50:00,20.41,20.45,20.39,20.43,64814.0,18.9737,19.0109,18.9551,18.9923,64814.0
2021-08-02 13:00:00,20.43,20.45,20.31,20.32,97314.0,18.9923,19.0109,18.8807,18.89,97314.0
2021-08-02 13:10:00,20.32,20.4,20.32,20.39,91886.0,18.89,18.9644,18.89,18.9551,91886.0
2021-08-02 13:20:00,20.39,20.4,20.34,20.37,64265.0,18.9551,18.9644,18.9086,18.9365,64265.0
2021-08-02 13:30:00,20.37,20.4,20.32,20.37,90354.0,18.9365,18.9644,18.89,18.9365,90354.0
2021-08-02 13:40:00,20.37,20.4,20.31,20.33,86342.0,18.9365,18.9644,18.8807,18.8993,86342.0
2021-08-02 13:50:00,20.32,20.37,20.3,20.37,93707.0,18.89,18.9365,18.8714,18.9365,93707.0
2021-08-02 14:00:00,20.37,20.42,20.32,20.42,61010.0,18.9365,18.983,18.89,18.983,61010.0
2021-08-02 14:10:00,20.42,20.5,20.41,20.44,116493.0,18.983,19.0573,18.9737,19.0016,116493.0
2021-08-02 14:20:00,20.44,20.47,20.39,20.43,89186.0,19.0016,19.0294,18.9551,18.9923,89186.0
2021-08-02 14:30:00,20.42,20.47,20.39,20.46,78990.0,18.983,19.0294,18.9551,19.0202,78990.0
2021-08-02 14:40:00,20.46,20.47,20.42,20.43,89462.0,19.0202,19.0294,18.983,18.9923,89462.0
2021-08-02 14:50:00,20.42,20.45,20.41,20.45,86650.0,18.983,19.0109,18.9737,19.0109,86650.0
2021-08-02 15:00:00,20.45,20.48,20.43,20.44,190762.0,19.0109,19.0387,18.9923,19.0016,190762.0
2021-08-02 15:10:00,20.44,20.47,20.41,20.43,348281.0,19.0016,19.0294,18.9737,18.9923,348281.0
2021-08-02 15:20:00,20.43,20.44,20.34,20.35,184275.0,18.9923,19.0016,18.9086,18.9179,184275.0
2021-08-02 15:30:00,20.35,20.36,20.26,20.27,277346.0,18.9179,18.9272,18.8342,18.8435,277346.0
2021-08-02 15:40:00,20.27,20.27,20.17,20.19,467822.0,18.8435,18.8435,18.7506,18.7692,467822.0
2021-08-02 15:50:00,20.19,20.22,20.14,20.15,785931.0,18.7692,18.797,18.7227,18.732,785931.0
2021-08-03 09:30:00,20.0,20.26,19.78,19.82,475736.0,18.5925,18.8342,18.388,18.4252,475736.0
2021-08-03 09:40:00,19.83,19.87,19.57,19.57,422071.0,18.4345,18.4717,18.1928,18.1928,422071.0
2021-08-03 09:50:00,19.57,19.75,19.52,19.66,439068.0,18.1928,18.3601,18.1463,18.2765,439068.0
2021-08-03 10:00:00,19.66,19.79,19.62,19.7,329783.0,18.2765,18.3973,18.2393,18.3136,329783.0
2021-08-03 10:10:00,19.69,19.85,19.61,19.78,337814.0,18.3043,18.4531,18.23,18.388,337814.0
2021-08-03 10:20:00,19.77,19.8,19.68,19.75,210154.0,18.3787,18.4066,18.295,18.3601,210154.0
2021-08-03 10:30:00,19.75,19.8,19.63,19.74,334413.0,18.3601,18.4066,18.2486,18.3508,334413.0
2021-08-03 10:40:00,19.74,19.9,19.7,19.82,345881.0,18.3508,18.4996,18.3136,18.4252,345881.0
2021-08-03 10:50:00,19.82,19.83,19.67,19.7,379103.0,18.4252,18.4345,18.2857,18.3136,379103.0
2021-08-03 11:00:00,19.7,19.93,19.69,19.91,354832.0,18.3136,18.5274,18.3043,18.5089,354832.0
2021-08-03 11:10:00,19.91,20.01,19.89,19.95,268225.0,18.5089,18.6018,18.4903,18.546,268225.0
2021-08-03 11:20:00,19.95,20.15,19.93,20.14,230723.0,18.546,18.732,18.5274,18.7227,230723.0
2021-08-03 11:30:00,20.14,20.23,20.1,20.21,250922.0,18.7227,18.8063,18.6855,18.7877,250922.0
2021-08-03 11:40:00,20.22,20.28,20.12,20.14,276993.0,18.797,18.8528,18.7041,18.7227,276993.0
2021-08-03 11:50:00,20.14,20.19,20.09,20.12,178057.0,18.7227,18.7692,18.6762,18.7041,178057.0
2021-08-03 12:00:00,20.12,20.14,20.08,20.11,203989.0,18.7041,18.7227,18.6669,18.6948,203989.0
2021-08-03 12:10:00,20.1,20.21,20.09,20.13,220228.0,18.6855,18.7877,18.6762,18.7134,220228.0
2021-08-03 12:20:00,20.13,20.15,20.08,20.11,146041.0,18.7134,18.732,18.6669,18.6948,146041.0
2021-08-03 12:30:00,20.11,20.12,20.07,20.12,94876.0,18.6948,18.7041,18.6576,18.7041,94876.0
2021-08-03 12:40:00,20.12,20.16,20.1,20.12,125642.0,18.7041,18.7413,18.6855,18.7041,125642.0
2021-08-03 12:50:00,20.12,20.21,20.09,20.19,216082.0,18.7041,18.7877,18.6762,18.7692,216082.0
2021-08-03 13:00:00,20.18,20.2,20.12,20.13,103518.0,18.7599,18.7784,18.7041,18.7134,103518.0
2021-08-03 13:10:00,20.13,20.13,19.99,20.02,383095.0,18.7134,18.7134,18.5832,18.6111,383095.0
2021-08-03 13:20:00,20.02,20.03,19.96,20.0,148040.0,18.6111,18.6204,18.5553,18.5925,148040.0
2021-08-03 13:30:00,19.99,20.0,19.93,19.96,182052.0,18.5832,18.5925,18.5274,18.5553,182052.0
2021-08-03 13:40:00,19.95,20.05,19.94,20.03,200181.0,18.546,18.639,18.5367,18.6204,200181.0
2021-08-03 13:50:00,20.03,20.13,20.02,20.13,144301.0,18.6204,18.7134,18.6111,18.7134,144301.0
2021-08-03 14:00:00,20.14,20.15,20.09,20.12,154411.0,18.7227,18.732,18.6762,18.7041,154411.0
2021-08-03 14:10:00,20.12,20.15,20.09,20.11,93897.0,18.7041,18.732,18.6762,18.6948,93897.0
2021-08-03 14:20:00,20.11,20.22,20.1,20.21,99860.0,18.6948,18.797,18.6855,18.7877,99860.0
2021-08-03 14:30:00,20.21,20.26,20.2,20.24,143148.0,18.7877,18.8342,18.7784,18.8156,143148.0
2021-08-03 14:40:00,20.23,20.29,20.23,20.29,154977.0,18.8063,18.8621,18.8063,18.8621,154977.0
2021-08-03 14:50:00,20.29,20.29,20.19,20.2,122589.0,18.8621,18.8621,18.7692,18.7784,122589.0
2021-08-03 15:00:00,20.2,20.27,20.17,20.27,169906.0,18.7784,18.8435,18.7506,18.8435,169906.0
2021-08-03 15:10:00,20.27,20.3,20.21,20.21,151086.0,18.8435,18.8714,18.7877,18.7877,151086.0
2021-08-03 15:20:00,20.21,20.24,20.18,20.23,215573.0,18.7877,18.8156,18.7599,18.8063,215573.0
2021-08-03 15:30:00,20.23,20.27,20.19,20.26,226918.0,18.8063,18.8435,18.7692,18.8342,226918.0
2021-08-03 15:40:00,20.27,20.3,20.24,20.3,422926.0,18.8435,18.8714,18.8156,18.8714,422926.0
2021-08-03 15:50:00,20.3,20.38,20.27,20.37,850457.0,18.8714,18.9458,18.8435,18.9365,850457.0
2021-08-04 09:30:00,19.86,19.99,19.72,19.76,673319.0,18.4624,18.5832,18.3322,18.3694,673319.0
2021-08-04 09:40:00,19.75,19.93,19.69,19.92,600935.0,18.3601,18.5274,18.3043,18.5182,600935.0
2021-08-04 09:50:00,19.92,20.03,19.58,19.66,576855.0,18.5182,18.6204,18.2021,18.2765,576855.0
2021-08-04 10:00:00,19.66,19.86,19.65,19.84,209930.0,18.2765,18.4624,18.2672,18.4438,209930.0
2021-08-04 10:10:00,19.83,19.98,19.8,19.93,207898.0,18.4345,18.5739,18.4066,18.5274,207898.0
2021-08-04 10:20:00,19.92,19.98,19.79,19.82,215349.0,18.5182,18.5739,18.3973,18.4252,215349.0
2021-08-04 10:30:00,19.82,19.82,19.61,19.7,246297.0,18.4252,18.4252,18.23,18.3136,246297.0
2021-08-04 10:40:00,19.7,19.73,19.6,19.61,196846.0,18.3136,18.3415,18.2207,18.23,196846.0
2021-08-04 10:50:00,19.61,19.66,19.52,19.57,279660.0,18.23,18.2765,18.1463,18.1928,279660.0
2021-08-04 11:00:00,19.58,19.63,19.54,19.59,175706.0,18.2021,18.2486,18.1649,18.2114,175706.0
2021-08-04 11:10:00,19.58,19.64,19.55,19.63,191974.0,18.2021,18.2579,18.1742,18.2486,191974.0
2021-08-04 11:20:00,19.63,19.66,19.6,19.61,180650.0,18.2486,18.2765,18.2207,18.23,180650.0
2021-08-04 11:30:00,19.62,19.62,19.51,19.57,296681.0,18.2393,18.2393,18.137,18.1928,296681.0
2021-08-04 11:40:00,19.56,19.58,19.46,19.48,235557.0,18.1835,18.2021,18.0905,18.1091,235557.0
2021-08-04 11:50:00,19.48,19.5,19.39,19.41,155379.0,18.1091,18.1277,18.0255,18.044,155379.0
2021-08-04 12:00:00,19.4,19.45,19.36,19.42,285673.0,18.0347,18.0812,17.9976,18.0533,285673.0
2021-08-04 12:10:00,19.42,19.44,19.39,19.42,314165.0,18.0533,18.0719,18.0255,18.0533,314165.0
2021-08-04 12:20:00,19.42,19.47,19.41,19.46,169405.0,18.0533,18.0998,18.044,18.0905,169405.0
2021-08-04 12:30:00,19.47,19.47,19.4,19.43,268055.0,18.0998,18.0998,18.0347,18.0626,268055.0
2021-08-04 12:40:00,19.44,19.45,19.34,19.34,268480.0,18.0719,18.0812,17.979,17.979,268480.0
2021-08-04 12:50:00,19.34,19.41,19.34,19.4,229708.0,17.979,18.044,17.979,18.0347,229708.0
2021-08-04 13:00:00,19.4,19.43,19.32,19.43,383210.0,18.0347,18.0626,17.9604,18.0626,383210.0
2021-08-04 13:10:00,19.43,19.5,19.38,19.38,820832.0,18.0626,18.1277,18.0162,18.0162,820832.0
2021-08-04 13:20:00,19.38,19.38,19.3,19.3,193236.0,18.0162,18.0162,17.9418,17.9418,193236.0
2021-08-04 13:30:00,19.3,19.43,19.28,19.34,445646.0,17.9418,18.0626,17.9232,17.979,445646.0
2021-08-04 13:40:00,19.34,19.34,19.26,19.27,114891.0,17.979,17.979,17.9046,17.9139,114891.0
2021-08-04 13:50:00,19.27,19.32,19.26,19.29,159927.0,17.9139,17.9604,17.9046,17.9325,159927.0
2021-08-04 14:00:00,19.3,19.31,19.26,19.3,115184.0,17.9418,17.9511,17.9046,17.9418,115184.0
2021-08-04 14:10:00,19.3,19.31,19.24,19.26,153847.0,17.9418,17.9511,17.886,17.9046,153847.0
2021-08-04 14:20:00,19.26,19.3,19.22,19.23,370246.0,17.9046,17.9418,17.8674,17.8767,370246.0
2021-08-04 14:30:00,19.23,19.31,19.22,19.3,319552.0,17.8767,17.9511,17.8674,17.9418,319552.0
2021-08-04 14:40:00,19.31,19.39,19.27,19.29,462366.0,17.9511,18.0255,17.9139,17.9325,462366.0
2021-08-04 14:50:00,19.29,19.3,19.19,19.2,229404.0,17.9325,17.9418,17.8395,17.8488,229404.0
2021-08-04 15:00:00,19.19,19.25,19.17,19.19,405944.0,17.8395,17.8953,17.8209,17.8395,405944.0
2021-08-04 15:10:00,19.19,19.21,19.14,19.16,220787.0,17.8395,17.8581,17.793,17.8116,220787.0
2021-08-04 15:20:00,19.16,19.23,19.16,19.21,462959.0,17.8116,17.8767,17.8116,17.8581,462959.0
2021-08-04 15:30:00,19.21,19.27,19.18,19.27,442925.0,17.8581,17.9139,17.8302,17.9139,442925.0
2021-08-04 15:40:00,19.27,19.35,19.24,19.3,1030726.0,17.9139,17.9883,17.886,17.9418,1030726.0
2021-08-04 15:50:00,19.29,19.32,19.19,19.19,889401.0,17.9325,17.9604,17.8395,17.8395,889401.0
2021-08-05 09:30:00,19.41,19.52,19.23,19.42,711038.0,18.044,18.1463,17.8767,18.0533,711038.0
2021-08-05 09:40:00,19.43,19.48,19.29,19.36,418272.0,18.0626,18.1091,17.9325,17.9976,418272.0
2021-08-05 09:50:00,19.36,19.51,19.33,19.48,291732.0,17.9976,18.137,17.9697,18.1091,291732.0
2021-08-05 10:00:00,19.47,19.5,19.37,19.38,193687.0,18.0998,18.1277,18.0069,18.0162,193687.0
2021-08-05 10:10:00,19.38,19.49,19.33,19.38,156223.0,18.0162,18.1184,17.9697,18.0162,156223.0
2021-08-05 10:20:00,19.38,19.56,19.34,19.52,275255.0,18.0162,18.1835,17.979,18.1463,275255.0
2021-08-05 10:30:00,19.52,19.65,19.52,19.62,214290.0,18.1463,18.2672,18.1463,18.2393,214290.0
2021-08-05 10:40:00,19.61,19.63,19.53,19.62,115271.0,18.23,18.2486,18.1556,18.2393,115271.0
2021-08-05 10:50:00,19.63,19.68,19.6,19.67,125634.0,18.2486,18.295,18.2207,18.2857,125634.0
2021-08-05 11:00:00,19.67,19.69,19.6,19.64,173580.0,18.2857,18.3043,18.2207,18.2579,173580.0
2021-08-05 11:10:00,19.64,19.71,19.61,19.67,152797.0,18.2579,18.3229,18.23,18.2857,152797.0
2021-08-05 11:20:00,19.65,19.73,19.64,19.7,97410.0,18.2672,18.3415,18.2579,18.3136,97410.0
2021-08-05 11:30:00,19.69,19.73,19.65,19.67,112444.0,18.3043,18.3415,18.2672,18.2857,112444.0
2021-08-05 11:40:00,19.67,19.68,19.58,19.59,96918.0,18.2857,18.295,18.2021,18.2114,96918.0
2021-08-05 11:50:00,19.58,19.61,19.52,19.57,170070.0,18.2021,18.23,18.1463,18.1928,170070.0
2021-08-05 12:00:00,19.57,19.63,19.57,19.58,116390.0,18.1928,18.2486,18.1928,18.2021,116390.0
2021-08-05 12:10:00,19.58,19.61,19.55,19.55,186203.0,18.2021,18.23,18.1742,18.1742,186203.0
2021-08-05 12:20:00,19.55,19.57,19.51,19.52,72073.0,18.1742,18.1928,18.137,18.1463,72073.0
2021-08-05 12:30:00,19.52,19.54,19.49,19.51,127058.0,18.1463,18.1649,18.1184,18.137,127058.0
2021-08-05 12:40:00,19.5,19.56,19.48,19.56,93356.0,18.1277,18.1835,18.1091,18.1835,93356.0
2021-08-05 12:50:00,19.56,19.58,19.47,19.48,86589.0,18.1835,18.2021,18.0998,18.1091,86589.0
2021-08-05 13:00:00,19.48,19.54,19.48,19.54,66203.0,18.1091,18.1649,18.1091,18.1649,66203.0
2021-08-05 13:10:00,19.53,19.55,19.48,19.49,53704.0,18.1556,18.1742,18.1091,18.1184,53704.0
2021-08-05 13:20:00,19.49,19.56,19.49,19.55,78716.0,18.1184,18.1835,18.1184,18.1742,78716.0
2021-08-05 13:30:00,19.54,19.56,19.49,19.54,89473.0,18.1649,18.1835,18.1184,18.1649,89473.0
2021-08-05 13:40:00,19.54,19.57,19.53,19.56,93753.0,18.1649,18.1928,18.1556,18.1835,93753.0
2021-08-05 13:50:00,19.56,19.59,19.55,19.59,154617.0,18.1835,18.2114,18.1742,18.2114,154617.0
2021-08-05 14:00:00,19.59,19.6,19.51,19.51,107363.0,18.2114,18.2207,18.137,18.137,107363.0
2021-08-05 14:10:00,19.52,19.56,19.51,19.55,71923.0,18.1463,18.1835,18.137,18.1742,71923.0
2021-08-05 14:20:00,19.55,19.58,19.53,19.57,95025.0,18.1742,18.2021,18.1556,18.1928,95025.0
2021-08-05 14:30:00,19.57,19.59,19.55,19.56,134065.0,18.1928,18.2114,18.1742,18.1835,134065.0
2021-08-05 14:40:00,19.55,19.57,19.52,19.54,232880.0,18.1742,18.1928,18.1463,18.1649,232880.0
2021-08-05 14:50:00,19.54,19.54,19.48,19.48,125691.0,18.1649,18.1649,18.1091,18.1091,125691.0
2021-08-05 15:00:00,19.48,19.55,19.47,19.53,158220.0,18.1091,18.1742,18.0998,18.1556,158220.0
2021-08-05 15:10:00,19.54,19.57,19.5,19.52,136043.0,18.1649,18.1928,18.1277,18.1463,136043.0
2021-08-05 15:20:00,19.53,19.55,19.51,19.52,204053.0,18.1556,18.1742,18.137,18.1463,204053.0
2021-08-05 15:30:00,19.52,19.55,19.47,19.5,297812.0,18.1463,18.1742,18.0998,18.1277,297812.0
2021-08-05 15:40:00,19.5,19.52,19.4,19.41,312248.0,18.1277,18.1463,18.0347,18.044,312248.0
2021-08-05 15:50:00,19.41,19.49,19.4,19.49,668252.0,18.044,18.1184,18.0347,18.1184,668252.0
2021-08-06 09:30:00,19.73,20.0,19.73,19.96,494793.0,18.3415,18.5925,18.3415,18.5553,494793.0
2021-08-06 09:40:00,19.96,20.04,19.72,19.72,286815.0,18.5553,18.6297,18.3322,18.3322,286815.0
2021-08-06 09:50:00,19.71,19.74,19.59,19.73,176553.0,18.3229,18.3508,18.2114,18.3415,176553.0
2021-08-06 10:00:00,19.73,19.88,19.71,19.72,200622.0,18.3415,18.481,18.3229,18.3322,200622.0
2021-08-06 10:10:00,19.73,19.89,19.72,19.88,212964.0,18.3415,18.4903,18.3322,18.481,212964.0
2021-08-06 10:20:00,19.87,19.95,19.86,19.89,164268.0,18.4717,18.546,18.4624,18.4903,164268.0
2021-08-06 10:30:00,19.88,19.9,19.79,19.8,181152.0,18.481,18.4996,18.3973,18.4066,181152.0
2021-08-06 10:40:00,19.79,19.91,19.78,19.88,187023.0,18.3973,18.5089,18.388,18.481,187023.0
2021-08-06 10:50:00,19.87,19.98,19.87,19.97,190594.0,18.4717,18.5739,18.4717,18.5646,190594.0
2021-08-06 11:00:00,19.97,20.06,19.97,19.98,241549.0,18.5646,18.6483,18.5646,18.5739,241549.0
2021-08-06 11:10:00,19.99,20.02,19.93,19.93,134572.0,18.5832,18.6111,18.5274,18.5274,134572.0
2021-08-06 11:20:00,19.93,20.12,19.92,20.08,297097.0,18.5274,18.7041,18.5182,18.6669,297097.0
2021-08-06 11:30:00,20.06,20.07,19.99,20.01,146829.0,18.6483,18.6576,18.5832,18.6018,146829.0
2021-08-06 11:40:00,20.0,20.07,19.99,20.04,148340.0,18.5925,18.6576,18.5832,18.6297,148340.0
2021-08-06 11:50:00,20.04,20.08,20.02,20.06,71837.0,18.6297,18.6669,18.6111,18.6483,71837.0
2021-08-06 12:00:00,20.07,20.08,20.03,20.05,80831.0,18.6576,18.6669,18.6204,18.639,80831.0
2021-08-06 12:10:00,20.05,20.05,19.98,20.02,130005.0,18.639,18.639,18.5739,18.6111,130005.0
2021-08-06 12:20:00,20.02,20.09,20.02,20.05,77992.0,18.6111,18.6762,18.6111,18.639,77992.0
2021-08-06 12:30:00,20.05,20.05,19.97,20.03,98666.0,18.639,18.639,18.5646,18.6204,98666.0
2021-08-06 12:40:00,20.03,20.07,20.0,20.07,77406.0,18.6204,18.6576,18.5925,18.6576,77406.0
2021-08-06 12:50:00,20.07,20.09,20.04,20.07,52922.0,18.6576,18.6762,18.6297,18.6576,52922.0
2021-08-06 13:00:00,20.07,20.08,20.03,20.04,90890.0,18.6576,18.6669,18.6204,18.6297,90890.0
2021-08-06 13:10:00,20.04,20.07,20.02,20.04,69779.0,18.6297,18.6576,18.6111,18.6297,69779.0
2021-08-06 13:20:00,20.04,20.07,20.03,20.05,41695.0,18.6297,18.6576,18.6204,18.639,41695.0
2021-08-06 13:30:00,20.05,20.07,20.01,20.04,87563.0,18.639,18.6576,18.6018,18.6297,87563.0
2021-08-06 13:40:00,20.04,20.07,20.03,20.07,126524.0,18.6297,18.6576,18.6204,18.6576,126524.0
2021-08-06 13:50:00,20.07,20.08,20.04,20.07,63130.0,18.6576,18.6669,18.6297,18.6576,63130.0
2021-08-06 14:00:00,20.06,20.06,20.01,20.03,50544.0,18.6483,18.6483,18.6018,18.6204,50544.0
2021-08-06 14:10:00,20.03,20.09,20.02,20.09,56867.0,18.6204,18.6762,18.6111,18.6762,56867.0
2021-08-06 14:20:00,20.08,20.09,20.0,20.03,74117.0,18.6669,18.6762,18.5925,18.6204,74117.0
2021-08-06 14:30:00,20.03,20.03,19.98,20.02,87452.0,18.6204,18.6204,18.5739,18.6111,87452.0
2021-08-06 14:40:00,20.02,20.03,19.99,20.0,94871.0,18.6111,18.6204,18.5832,18.5925,94871.0
2021-08-06 14:50:00,20.0,20.03,19.99,20.01,65369.0,18.5925,18.6204,18.5832,18.6018,65369.0
2021-08-06 15:00:00,20.01,20.06,19.97,20.05,94623.0,18.6018,18.6483,18.5646,18.639,94623.0
2021-08-06 15:10:00,20.06,20.1,20.05,20.09,100429.0,18.6483,18.6855,18.639,18.6762,100429.0
2021-08-06 15:20:00,20.09,20.09,20.06,20.07,83489.0,18.6762,18.6762,18.6483,18.6576,83489.0
2021-08-06 15:30:00,20.07,20.08,20.01,20.04,189304.0,18.6576,18.6669,18.6018,18.6297,189304.0
2021-08-06 15:40:00,20.04,20.05,20.0,20.02,223381.0,18.6297,18.639,18.5925,18.6111,223381.0
2021-08-06 15:50:00,20.02,20.02,19.97,20.01,736512.0,18.6111,18.6111,18.5646,18.6018,736512.0
2021-08-09 09:30:00,19.58,19.77,19.49,19.75,389380.0,18.2021,18.3787,18.1184,18.3601,389380.0
2021-08-09 09:40:00,19.75,19.78,19.62,19.69,200388.0,18.3601,18.388,18.2393,18.3043,200388.0
2021-08-09 09:50:00,19.69,19.72,19.53,19.65,468656.0,18.3043,18.3322,18.1556,18.2672,468656.0
2021-08-09 10:00:00,19.64,19.7,19.45,19.48,308808.0,18.2579,18.3136,18.0812,18.1091,308808.0
2021-08-09 10:10:00,19.48,19.48,19.29,19.3,328273.0,18.1091,18.1091,17.9325,17.9418,328273.0
2021-08-09 10:20:00,19.3,19.36,19.28,19.32,411438.0,17.9418,17.9976,17.9232,17.9604,411438.0
2021-08-09 10:30:00,19.31,19.4,19.25,19.32,641154.0,17.9511,18.0347,17.8953,17.9604,641154.0
2021-08-09 10:40:00,19.32,19.55,19.3,19.53,334299.0,17.9604,18.1742,17.9418,18.1556,334299.0
2021-08-09 10:50:00,19.54,19.58,19.44,19.54,291312.0,18.1649,18.2021,18.0719,18.1649,291312.0
2021-08-09 11:00:00,19.54,19.6,19.52,19.56,395662.0,18.1649,18.2207,18.1463,18.1835,395662.0
2021-08-09 11:10:00,19.57,19.73,19.56,19.7,245412.0,18.1928,18.3415,18.1835,18.3136,245412.0
2021-08-09 11:20:00,19.7,19.76,19.68,19.71,142730.0,18.3136,18.3694,18.295,18.3229,142730.0
2021-08-09 11:30:00,19.71,19.83,19.71,19.8,158946.0,18.3229,18.4345,18.3229,18.4066,158946.0
2021-08-09 11:40:00,19.8,19.84,19.79,19.82,85692.0,18.4066,18.4438,18.3973,18.4252,85692.0
2021-08-09 11:50:00,19.82,19.84,19.78,19.8,83499.0,18.4252,18.4438,18.388,18.4066,83499.0
2021-08-09 12:00:00,19.8,19.84,19.79,19.8,84513.0,18.4066,18.4438,18.3973,18.4066,84513.0
2021-08-09 12:10:00,19.8,19.83,19.76,19.82,55549.0,18.4066,18.4345,18.3694,18.4252,55549.0
2021-08-09 12:20:00,19.83,19.83,19.77,19.8,66622.0,18.4345,18.4345,18.3787,18.4066,66622.0
2021-08-09 12:30:00,19.8,19.81,19.73,19.77,78074.0,18.4066,18.4159,18.3415,18.3787,78074.0
2021-08-09 12:40:00,19.76,19.79,19.75,19.76,40518.0,18.3694,18.3973,18.3601,18.3694,40518.0
2021-08-09 12:50:00,19.77,19.78,19.74,19.75,48917.0,18.3787,18.388,18.3508,18.3601,48917.0
2021-08-09 13:00:00,19.75,19.78,19.75,19.78,43902.0,18.3601,18.388,18.3601,18.388,43902.0
2021-08-09 13:10:00,19.78,19.81,19.74,19.8,54024.0,18.388,18.4159,18.3508,18.4066,54024.0
2021-08-09 13:20:00,19.8,19.82,19.78,19.8,43581.0,18.4066,18.4252,18.388,18.4066,43581.0
2021-08-09 13:30:00,19.8,19.8,19.71,19.71,46945.0,18.4066,18.4066,18.3229,18.3229,46945.0
2021-08-09 13:40:00,19.71,19.77,19.71,19.75,41148.0,18.3229,18.3787,18.3229,18.3601,41148.0
2021-08-09 13:50:00,19.74,19.75,19.72,19.73,21459.0,18.3508,18.3601,18.3322,18.3415,21459.0
2021-08-09 14:00:00,19.73,19.74,19.71,19.72,50191.0,18.3415,18.3508,18.3229,18.3322,50191.0
2021-08-09 14:10:00,19.72,19.76,19.71,19.76,81642.0,18.3322,18.3694,18.3229,18.3694,81642.0
2021-08-09 14:20:00,19.75,19.77,19.72,19.76,60773.0,18.3601,18.3787,18.3322,18.3694,60773.0
2021-08-09 14:30:00,19.76,19.8,19.76,19.79,57129.0,18.3694,18.4066,18.3694,18.3973,57129.0
2021-08-09 14:40:00,19.79,19.79,19.76,19.78,56062.0,18.3973,18.3973,18.3694,18.388,56062.0
2021-08-09 14:50:00,19.78,19.78,19.74,19.78,61271.0,18.388,18.388,18.3508,18.388,61271.0
2021-08-09 15:00:00,19.78,19.78,19.74,19.76,44066.0,18.388,18.388,18.3508,18.3694,44066.0
2021-08-09 15:10:00,19.76,19.79,19.75,19.79,43783.0,18.3694,18.3973,18.3601,18.3973,43783.0
2021-08-09 15:20:00,19.79,19.79,19.69,19.69,99715.0,18.3973,18.3973,18.3043,18.3043,99715.0
2021-08-09 15:30:00,19.7,19.73,19.69,19.73,122676.0,18.3136,18.3415,18.3043,18.3415,122676.0
2021-08-09 15:40:00,19.73,19.73,19.69,19.71,152822.0,18.3415,18.3415,18.3043,18.3229,152822.0
2021-08-09 15:50:00,19.72,19.74,19.67,19.69,450283.0,18.3322,18.3508,18.2857,18.3043,450283.0
2021-08-10 09:30:00,19.81,19.96,19.73,19.9,263539.0,18.4159,18.5553,18.3415,18.4996,263539.0
2021-08-10 09:40:00,19.91,19.94,19.75,19.79,175556.0,18.5089,18.5367,18.3601,18.3973,175556.0
2021-08-10 09:50:00,19.78,19.88,19.77,19.82,256078.0,18.388,18.481,18.3787,18.4252,256078.0
2021-08-10 10:00:00,19.82,19.96,19.74,19.96,245222.0,18.4252,18.5553,18.3508,18.5553,245222.0
2021-08-10 10:10:00,19.96,19.99,19.82,19.84,248420.0,18.5553,18.5832,18.4252,18.4438,248420.0
2021-08-10 10:20:00,19.83,19.91,19.79,19.89,204674.0,18.4345,18.5089,18.3973,18.4903,204674.0
2021-08-10 10:30:00,19.91,19.99,19.86,19.96,275463.0,18.5089,18.5832,18.4624,18.5553,275463.0
2021-08-10 10:40:00,19.96,20.03,19.85,19.93,246980.0,18.5553,18.6204,18.4531,18.5274,246980.0
2021-08-10 10:50:00,19.93,19.98,19.9,19.94,271604.0,18.5274,18.5739,18.4996,18.5367,271604.0
2021-08-10 11:00:00,19.94,20.02,19.93,19.97,262159.0,18.5367,18.6111,18.5274,18.5646,262159.0
2021-08-10 11:10:00,19.98,20.02,19.93,19.98,230513.0,18.5739,18.6111,18.5274,18.5739,230513.0
2021-08-10 11:20:00,19.99,20.16,19.96,20.14,274157.0,18.5832,18.7413,18.5553,18.7227,274157.0
2021-08-10 11:30:00,20.14,20.16,20.05,20.09,193709.0,18.7227,18.7413,18.639,18.6762,193709.0
2021-08-10 11:40:00,20.09,20.14,20.07,20.1,115882.0,18.6762,18.7227,18.6576,18.6855,115882.0
2021-08-10 11:50:00,20.1,20.14,20.07,20.14,90460.0,18.6855,18.7227,18.6576,18.7227,90460.0
2021-08-10 12:00:00,20.14,20.18,20.12,20.17,106391.0,18.7227,18.7599,18.7041,18.7506,106391.0
2021-08-10 12:10:00,20.17,20.21,20.16,20.19,108365.0,18.7506,18.7877,18.7413,18.7692,108365.0
2021-08-10 12:20:00,20.19,20.22,20.16,20.18,105728.0,18.7692,18.797,18.7413,18.7599,105728.0
2021-08-10 12:30:00,20.18,20.22,20.16,20.19,77347.0,18.7599,18.797,18.7413,18.7692,77347.0
2021-08-10 12:40:00,20.18,20.2,20.14,20.17,100165.0,18.7599,18.7784,18.7227,18.7506,100165.0
2021-08-10 12:50:00,20.17,20.21,20.14,20.18,92713.0,18.7506,18.7877,18.7227,18.7599,92713.0
2021-08-10 13:00:00,20.19,20.22,20.17,20.2,99156.0,18.7692,18.797,18.7506,18.7784,99156.0
2021-08-10 13:10:00,20.19,20.31,20.19,20.3,136949.0,18.7692,18.8807,18.7692,18.8714,136949.0
2021-08-10 13:20:00,20.3,20.36,20.29,20.32,139562.0,18.8714,18.9272,18.8621,18.89,139562.0
2021-08-10 13:30:00,20.32,20.33,20.25,20.27,71978.0,18.89,18.8993,18.8249,18.8435,71978.0
2021-08-10 13:40:00,20.27,20.31,20.24,20.24,70906.0,18.8435,18.8807,18.8156,18.8156,70906.0
2021-08-10 13:50:00,20.25,20.29,20.24,20.25,103910.0,18.8249,18.8621,18.8156,18.8249,103910.0
2021-08-10 14:00:00,20.25,20.28,20.23,20.27,83640.0,18.8249,18.8528,18.8063,18.8435,83640.0
2021-08-10 14:10:00,20.26,20.28,20.25,20.27,78061.0,18.8342,18.8528,18.8249,18.8435,78061.0
2021-08-10 14:20:00,20.27,20.29,20.25,20.26,55894.0,18.8435,18.8621,18.8249,18.8342,55894.0
2021-08-10 14:30:00,20.26,20.3,20.25,20.26,43121.0,18.8342,18.8714,18.8249,18.8342,43121.0
2021-08-10 14:40:00,20.26,20.28,20.25,20.26,36147.0,18.8342,18.8528,18.8249,18.8342,36147.0
2021-08-10 14:50:00,20.27,20.28,20.24,20.24,37239.0,18.8435,18.8528,18.8156,18.8156,37239.0
2021-08-10 15:00:00,20.24,20.29,20.21,20.28,78791.0,18.8156,18.8621,18.7877,18.8528,78791.0
2021-08-10 15:10:00,20.28,20.31,20.28,20.29,72242.0,18.8528,18.8807,18.8528,18.8621,72242.0
2021-08-10 15:20:00,20.29,20.29,20.25,20.26,43121.0,18.8621,18.8621,18.8249,18.8342,43121.0
2021-08-10 15:30:00,20.26,20.27,20.22,20.23,81966.0,18.8342,18.8435,18.797,18.8063,81966.0
2021-08-10 15:40:00,20.22,20.24,20.2,20.21,157311.0,18.797,18.8156,18.7784,18.7877,157311.0
2021-08-10 15:50:00,20.21,20.22,20.17,20.21,490321.0,18.7877,18.797,18.7506,18.7877,490321.0
2021-08-11 09:30:00,20.05,20.21,19.85,20.03,393270.0,18.639,18.7877,18.4531,18.6204,393270.0
2021-08-11 09:40:00,20.04,20.25,19.96,20.25,148102.0,18.6297,18.8249,18.5553,18.8249,148102.0
2021-08-11 09:50:00,20.25,20.26,20.04,20.09,139571.0,18.8249,18.8342,18.6297,18.6762,139571.0
2021-08-11 10:00:00,20.08,20.13,19.99,20.06,181233.0,18.6669,18.7134,18.5832,18.6483,181233.0
2021-08-11 10:10:00,20.05,20.28,20.04,20.27,192772.0,18.639,18.8528,18.6297,18.8435,192772.0
2021-08-11 10:20:00,20.27,20.32,20.26,20.28,200928.0,18.8435,18.89,18.8342,18.8528,200928.0
2021-08-11 10:30:00,20.27,20.28,20.16,20.2,99510.0,18.8435,18.8528,18.7413,18.7784,99510.0
2021-08-11 10:40:00,20.21,20.25,20.16,20.23,98822.0,18.7877,18.8249,18.7413,18.8063,98822.0
2021-08-11 10:50:00,20.23,20.24,20.16,20.2,88705.0,18.8063,18.8156,18.7413,18.7784,88705.0
2021-08-11 11:00:00,20.21,20.21,20.09,20.09,74176.0,18.7877,18.7877,18.6762,18.6762,74176.0
2021-08-11 11:10:00,20.09,20.14,20.07,20.1,61059.0,18.6762,18.7227,18.6576,18.6855,61059.0
2021-08-11 11:20:00,20.1,20.17,20.08,20.13,97418.0,18.6855,18.7506,18.6669,18.7134,97418.0
2021-08-11 11:30:00,20.12,20.17,20.09,20.11,80738.0,18.7041,18.7506,18.6762,18.6948,80738.0
2021-08-11 11:40:00,20.12,20.14,20.1,20.13,50652.0,18.7041,18.7227,18.6855,18.7134,50652.0
2021-08-11 11:50:00,20.12,20.19,20.11,20.18,65978.0,18.7041,18.7692,18.6948,18.7599,65978.0
2021-08-11 12:00:00,20.19,20.28,20.18,20.27,126086.0,18.7692,18.8528,18.7599,18.8435,126086.0
2021-08-11 12:10:00,20.28,20.34,20.26,20.34,77196.0,18.8528,18.9086,18.8342,18.9086,77196.0
2021-08-11 12:20:00,20.34,20.38,20.33,20.36,53445.0,18.9086,18.9458,18.8993,18.9272,53445.0
2021-08-11 12:30:00,20.35,20.42,20.35,20.42,87728.0,18.9179,18.983,18.9179,18.983,87728.0
2021-08-11 12:40:00,20.42,20.52,20.41,20.51,126230.0,18.983,19.0759,18.9737,19.0666,126230.0
2021-08-11 12:50:00,20.5,20.61,20.5,20.58,156774.0,19.0573,19.1596,19.0573,19.1317,156774.0
2021-08-11 13:00:00,20.59,20.6,20.5,20.53,120604.0,19.141,19.1503,19.0573,19.0852,120604.0
2021-08-11 13:10:00,20.54,20.58,20.52,20.57,54729.0,19.0945,19.1317,19.0759,19.1224,54729.0
2021-08-11 13:20:00,20.58,20.59,20.51,20.55,78516.0,19.1317,19.141,19.0666,19.1038,78516.0
2021-08-11 13:30:00,20.55,20.57,20.51,20.56,78487.0,19.1038,19.1224,19.0666,19.1131,78487.0
2021-08-11 13:40:00,20.56,20.64,20.55,20.61,126630.0,19.1131,19.1875,19.1038,19.1596,126630.0
2021-08-11 13:50:00,20.61,20.62,20.58,20.59,88750.0,19.1596,19.1689,19.1317,19.141,88750.0
2021-08-11 14:00:00,20.59,20.61,20.56,20.61,142241.0,19.141,19.1596,19.1131,19.1596,142241.0
2021-08-11 14:10:00,20.61,20.63,20.58,20.58,82570.0,19.1596,19.1782,19.1317,19.1317,82570.0
2021-08-11 14:20:00,20.57,20.59,20.53,20.56,87624.0,19.1224,19.141,19.0852,19.1131,87624.0
2021-08-11 14:30:00,20.57,20.59,20.54,20.56,51513.0,19.1224,19.141,19.0945,19.1131,51513.0
2021-08-11 14:40:00,20.56,20.6,20.53,20.59,77551.0,19.1131,19.1503,19.0852,19.141,77551.0
2021-08-11 14:50:00,20.59,20.62,20.57,20.62,114817.0,19.141,19.1689,19.1224,19.1689,114817.0
2021-08-11 15:00:00,20.61,20.65,20.59,20.65,59368.0,19.1596,19.1968,19.141,19.1968,59368.0
2021-08-11 15:10:00,20.64,20.7,20.63,20.69,103702.0,19.1875,19.2433,19.1782,19.234,103702.0
2021-08-11 15:20:00,20.7,20.7,20.62,20.64,75811.0,19.2433,19.2433,19.1689,19.1875,75811.0
2021-08-11 15:30:00,20.64,20.65,20.56,20.62,146182.0,19.1875,19.1968,19.1131,19.1689,146182.0
2021-08-11 15:40:00,20.62,20.65,20.61,20.62,147041.0,19.1689,19.1968,19.1596,19.1689,147041.0
2021-08-11 15:50:00,20.61,20.64,20.58,20.63,553998.0,19.1596,19.1875,19.1317,19.1782,553998.0
2021-08-12 09:30:00,20.65,20.78,20.58,20.59,297854.0,19.1968,19.3176,19.1317,19.141,297854.0
2021-08-12 09:40:00,20.6,20.69,20.47,20.49,167283.0,19.1503,19.234,19.0294,19.048,167283.0
2021-08-12 09:50:00,20.5,20.51,20.38,20.48,106328.0,19.0573,19.0666,18.9458,19.0387,106328.0
2021-08-12 10:00:00,20.48,20.53,20.38,20.39,84978.0,19.0387,19.0852,18.9458,18.9551,84978.0
2021-08-12 10:10:00,20.42,20.42,20.27,20.28,186536.0,18.983,18.983,18.8435,18.8528,186536.0
2021-08-12 10:20:00,20.29,20.32,20.23,20.28,141278.0,18.8621,18.89,18.8063,18.8528,141278.0
2021-08-12 10:30:00,20.27,20.28,20.14,20.16,102417.0,18.8435,18.8528,18.7227,18.7413,102417.0
2021-08-12 10:40:00,20.16,20.25,20.13,20.23,101952.0,18.7413,18.8249,18.7134,18.8063,101952.0
2021-08-12 10:50:00,20.22,20.25,20.17,20.18,99874.0,18.797,18.8249,18.7506,18.7599,99874.0
2021-08-12 11:00:00,20.17,20.18,20.06,20.07,112906.0,18.7506,18.7599,18.6483,18.6576,112906.0
2021-08-12 11:10:00,20.07,20.14,20.02,20.13,146582.0,18.6576,18.7227,18.6111,18.7134,146582.0
2021-08-12 11:20:00,20.13,20.2,20.09,20.17,123149.0,18.7134,18.7784,18.6762,18.7506,123149.0
2021-08-12 11:30:00,20.18,20.18,20.1,20.13,78337.0,18.7599,18.7599,18.6855,18.7134,78337.0
2021-08-12 11:40:00,20.12,20.12,20.06,20.09,92360.0,18.7041,18.7041,18.6483,18.6762,92360.0
2021-08-12 11:50:00,20.09,20.18,20.08,20.16,252559.0,18.6762,18.7599,18.6669,18.7413,252559.0
2021-08-12 12:00:00,20.17,20.24,20.16,20.23,210767.0,18.7506,18.8156,18.7413,18.8063,210767.0
2021-08-12 12:10:00,20.23,20.26,20.18,20.25,101372.0,18.8063,18.8342,18.7599,18.8249,101372.0
2021-08-12 12:20:00,20.25,20.27,20.19,20.23,63695.0,18.8249,18.8435,18.7692,18.8063,63695.0
2021-08-12 12:30:00,20.23,20.32,20.21,20.32,373514.0,18.8063,18.89,18.7877,18.89,373514.0
2021-08-12 12:40:00,20.31,20.32,20.24,20.26,150620.0,18.8807,18.89,18.8156,18.8342,150620.0
2021-08-12 12:50:00,20.26,20.29,20.22,20.28,162421.0,18.8342,18.8621,18.797,18.8528,162421.0
2021-08-12 13:00:00,20.27,20.28,20.22,20.23,83946.0,18.8435,18.8528,18.797,18.8063,83946.0
2021-08-12 13:10:00,20.23,20.24,20.2,20.21,63449.0,18.8063,18.8156,18.7784,18.7877,63449.0
2021-08-12 13:20:00,20.21,20.21,20.16,20.19,81032.0,18.7877,18.7877,18.7413,18.7692,81032.0
2021-08-12 13:30:00,20.2,20.21,20.16,20.2,63507.0,18.7784,18.7877,18.7413,18.7784,63507.0
2021-08-12 13:40:00,20.2,20.28,20.19,20.27,90543.0,18.7784,18.8528,18.7692,18.8435,90543.0
2021-08-12 13:50:00,20.27,20.29,20.26,20.28,416765.0,18.8435,18.8621,18.8342,18.8528,416765.0
2021-08-12 14:00:00,20.28,20.29,20.22,20.25,29440.0,18.8528,18.8621,18.797,18.8249,29440.0
2021-08-12 14:10:00,20.25,20.28,20.23,20.23,157100.0,18.8249,18.8528,18.8063,18.8063,157100.0
2021-08-12 14:20:00,20.23,20.31,20.22,20.26,50362.0,18.8063,18.8807,18.797,18.8342,50362.0
2021-08-12 14:30:00,20.25,20.26,20.2,20.23,105993.0,18.8249,18.8342,18.7784,18.8063,105993.0
2021-08-12 14:40:00,20.23,20.27,20.21,20.25,121906.0,18.8063,18.8435,18.7877,18.8249,121906.0
2021-08-12 14:50:00,20.25,20.3,20.24,20.29,41021.0,18.8249,18.8714,18.8156,18.8621,41021.0
2021-08-12 15:00:00,20.29,20.32,20.28,20.3,58782.0,18.8621,18.89,18.8528,18.8714,58782.0
2021-08-12 15:10:00,20.3,20.32,20.29,20.3,63564.0,18.8714,18.89,18.8621,18.8714,63564.0
2021-08-12 15:20:00,20.3,20.34,20.28,20.29,70872.0,18.8714,18.9086,18.8528,18.8621,70872.0
2021-08-12 15:30:00,20.3,20.33,20.28,20.33,150246.0,18.8714,18.8993,18.8528,18.8993,150246.0
2021-08-12 15:40:00,20.33,20.45,20.32,20.45,313241.0,18.8993,19.0109,18.89,19.0109,313241.0
2021-08-12 15:50:00,20.46,20.46,20.38,20.44,515080.0,19.0202,19.0202,18.9458,19.0016,515080.0
2021-08-13 09:30:00,20.37,20.41,20.21,20.32,193471.0,18.9365,18.9737,18.7877,18.89,193471.0
2021-08-13 09:40:00,20.32,20.42,20.29,20.32,123705.0,18.89,18.983,18.8621,18.89,123705.0
2021-08-13 09:50:00,20.31,20.31,20.13,20.16,145303.0,18.8807,18.8807,18.7134,18.7413,145303.0
2021-08-13 10:00:00,20.16,20.2,20.08,20.19,118242.0,18.7413,18.7784,18.6669,18.7692,118242.0
2021-08-13 10:10:00,20.19,20.23,20.1,20.18,107141.0,18.7692,18.8063,18.6855,18.7599,107141.0
2021-08-13 10:20:00,20.18,20.19,20.11,20.14,97365.0,18.7599,18.7692,18.6948,18.7227,97365.0
2021-08-13 10:30:00,20.14,20.19,20.11,20.16,96304.0,18.7227,18.7692,18.6948,18.7413,96304.0
2021-08-13 10:40:00,20.17,20.23,20.16,20.2,85533.0,18.7506,18.8063,18.7413,18.7784,85533.0
2021-08-13 10:50:00,20.21,20.25,20.19,20.22,66379.0,18.7877,18.8249,18.7692,18.797,66379.0
2021-08-13 11:00:00,20.22,20.25,20.17,20.22,169903.0,18.797,18.8249,18.7506,18.797,169903.0
2021-08-13 11:10:00,20.21,20.24,20.19,20.23,118327.0,18.7877,18.8156,18.7692,18.8063,118327.0
2021-08-13 11:20:00,20.22,20.25,20.2,20.21,180576.0,18.797,18.8249,18.7784,18.7877,180576.0
2021-08-13 11:30:00,20.21,20.24,20.19,20.21,79680.0,18.7877,18.8156,18.7692,18.7877,79680.0
2021-08-13 11:40:00,20.21,20.27,20.19,20.25,110601.0,18.7877,18.8435,18.7692,18.8249,110601.0
2021-08-13 11:50:00,20.25,20.27,20.22,20.27,119173.0,18.8249,18.8435,18.797,18.8435,119173.0
2021-08-13 12:00:00,20.27,20.32,20.26,20.32,321377.0,18.8435,18.89,18.8342,18.89,321377.0
2021-08-13 12:10:00,20.31,20.36,20.29,20.34,123666.0,18.8807,18.9272,18.8621,18.9086,123666.0
2021-08-13 12:20:00,20.34,20.4,20.33,20.38,120412.0,18.9086,18.9644,18.8993,18.9458,120412.0
2021-08-13 12:30:00,20.39,20.39,20.32,20.35,67415.0,18.9551,18.9551,18.89,18.9179,67415.0
2021-08-13 12:40:00,20.35,20.37,20.34,20.35,65398.0,18.9179,18.9365,18.9086,18.9179,65398.0
2021-08-13 12:50:00,20.36,20.36,20.3,20.3,141634.0,18.9272,18.9272,18.8714,18.8714,141634.0
2021-08-13 13:00:00,20.31,20.4,20.3,20.39,245668.0,18.8807,18.9644,18.8714,18.9551,245668.0
2021-08-13 13:10:00,20.39,20.43,20.39,20.4,125736.0,18.9551,18.9923,18.9551,18.9644,125736.0
2021-08-13 13:20:00,20.4,20.42,20.39,20.41,131446.0,18.9644,18.983,18.9551,18.9737,131446.0
2021-08-13 13:30:00,20.41,20.44,20.39,20.41,133583.0,18.9737,19.0016,18.9551,18.9737,133583.0
2021-08-13 13:40:00,20.42,20.45,20.4,20.42,82338.0,18.983,19.0109,18.9644,18.983,82338.0
2021-08-13 13:50:00,20.42,20.42,20.36,20.37,54267.0,18.983,18.983,18.9272,18.9365,54267.0
2021-08-13 14:00:00,20.37,20.38,20.35,20.37,48971.0,18.9365,18.9458,18.9179,18.9365,48971.0
2021-08-13 14:10:00,20.37,20.37,20.3,20.31,52273.0,18.9365,18.9365,18.8714,18.8807,52273.0
2021-08-13 14:20:00,20.31,20.33,20.26,20.26,86466.0,18.8807,18.8993,18.8342,18.8342,86466.0
2021-08-13 14:30:00,20.26,20.3,20.23,20.28,114546.0,18.8342,18.8714,18.8063,18.8528,114546.0
2021-08-13 14:40:00,20.29,20.29,20.23,20.25,96036.0,18.8621,18.8621,18.8063,18.8249,96036.0
2021-08-13 14:50:00,20.26,20.27,20.23,20.25,57068.0,18.8342,18.8435,18.8063,18.8249,57068.0
2021-08-13 15:00:00,20.24,20.25,20.19,20.19,109876.0,18.8156,18.8249,18.7692,18.7692,109876.0
2021-08-13 15:10:00,20.18,20.22,20.17,20.2,98539.0,18.7599,18.797,18.7506,18.7784,98539.0
2021-08-13 15:20:00,20.19,20.22,20.14,20.14,74078.0,18.7692,18.797,18.7227,18.7227,74078.0
2021-08-13 15:30:00,20.15,20.15,20.09,20.11,163260.0,18.732,18.732,18.6762,18.6948,163260.0
2021-08-13 15:40:00,20.11,20.13,20.04,20.05,217098.0,18.6948,18.7134,18.6297,18.639,217098.0
2021-08-13 15:50:00,20.05,20.14,20.05,20.13,616398.0,18.639,18.7227,18.639,18.7134,616398.0
2021-08-16 09:30:00,19.74,19.8,19.52,19.61,328966.0,18.3508,18.4066,18.1463,18.23,328966.0
2021-08-16 09:40:00,19.6,19.61,19.33,19.45,322622.0,18.2207,18.23,17.9697,18.0812,322622.0
2021-08-16 09:50:00,19.46,19.51,19.37,19.42,255915.0,18.0905,18.137,18.0069,18.0533,255915.0
2021-08-16 10:00:00,19.42,19.53,19.36,19.51,249329.0,18.0533,18.1556,17.9976,18.137,249329.0
2021-08-16 10:10:00,19.52,19.69,19.52,19.62,249567.0,18.1463,18.3043,18.1463,18.2393,249567.0
2021-08-16 10:20:00,19.62,19.67,19.47,19.53,164746.0,18.2393,18.2857,18.0998,18.1556,164746.0
2021-08-16 10:30:00,19.52,19.59,19.49,19.56,135799.0,18.1463,18.2114,18.1184,18.1835,135799.0
2021-08-16 10:40:00,19.57,19.62,19.5,19.51,98236.0,18.1928,18.2393,18.1277,18.137,98236.0
2021-08-16 10:50:00,19.51,19.56,19.44,19.45,81886.0,18.137,18.1835,18.0719,18.0812,81886.0
2021-08-16 11:00:00,19.44,19.51,19.42,19.43,142496.0,18.0719,18.137,18.0533,18.0626,142496.0
2021-08-16 11:10:00,19.44,19.58,19.42,19.55,154556.0,18.0719,18.2021,18.0533,18.1742,154556.0
2021-08-16 11:20:00,19.55,19.57,19.5,19.51,142282.0,18.1742,18.1928,18.1277,18.137,142282.0
2021-08-16 11:30:00,19.52,19.56,19.49,19.54,182259.0,18.1463,18.1835,18.1184,18.1649,182259.0
2021-08-16 11:40:00,19.53,19.6,19.5,19.54,189366.0,18.1556,18.2207,18.1277,18.1649,189366.0
2021-08-16 11:50:00,19.55,19.6,19.53,19.54,89488.0,18.1742,18.2207,18.1556,18.1649,89488.0
2021-08-16 12:00:00,19.55,19.6,19.54,19.58,138693.0,18.1742,18.2207,18.1649,18.2021,138693.0
2021-08-16 12:10:00,19.58,19.6,19.56,19.59,144244.0,18.2021,18.2207,18.1835,18.2114,144244.0
2021-08-16 12:20:00,19.59,19.61,19.53,19.53,119730.0,18.2114,18.23,18.1556,18.1556,119730.0
2021-08-16 12:30:00,19.53,19.55,19.47,19.52,143194.0,18.1556,18.1742,18.0998,18.1463,143194.0
2021-08-16 12:40:00,19.52,19.56,19.5,19.55,61085.0,18.1463,18.1835,18.1277,18.1742,61085.0
2021-08-16 12:50:00,19.55,19.56,19.5,19.52,88461.0,18.1742,18.1835,18.1277,18.1463,88461.0
2021-08-16 13:00:00,19.52,19.54,19.48,19.54,79837.0,18.1463,18.1649,18.1091,18.1649,79837.0
2021-08-16 13:10:00,19.53,19.54,19.47,19.54,60407.0,18.1556,18.1649,18.0998,18.1649,60407.0
2021-08-16 13:20:00,19.54,19.6,19.54,19.59,94480.0,18.1649,18.2207,18.1649,18.2114,94480.0
2021-08-16 13:30:00,19.59,19.59,19.55,19.57,77539.0,18.2114,18.2114,18.1742,18.1928,77539.0
2021-08-16 13:40:00,19.57,19.64,19.57,19.64,68673.0,18.1928,18.2579,18.1928,18.2579,68673.0
2021-08-16 13:50:00,19.64,19.65,19.59,19.64,65099.0,18.2579,18.2672,18.2114,18.2579,65099.0
2021-08-16 14:00:00,19.64,19.66,19.6,19.66,58049.0,18.2579,18.2765,18.2207,18.2765,58049.0
2021-08-16 14:10:00,19.66,19.67,19.61,19.62,79293.0,18.2765,18.2857,18.23,18.2393,79293.0
2021-08-16 14:20:00,19.61,19.63,19.55,19.57,139097.0,18.23,18.2486,18.1742,18.1928,139097.0
2021-08-16 14:30:00,19.57,19.62,19.57,19.61,47354.0,18.1928,18.2393,18.1928,18.23,47354.0
2021-08-16 14:40:00,19.62,19.71,19.6,19.7,68255.0,18.2393,18.3229,18.2207,18.3136,68255.0
2021-08-16 14:50:00,19.7,19.73,19.68,19.69,94560.0,18.3136,18.3415,18.295,18.3043,94560.0
2021-08-16 15:00:00,19.7,19.7,19.63,19.64,74736.0,18.3136,18.3136,18.2486,18.2579,74736.0
2021-08-16 15:10:00,19.64,19.68,19.64,19.68,55468.0,18.2579,18.295,18.2579,18.295,55468.0
2021-08-16 15:20:00,19.68,19.7,19.59,19.62,91395.0,18.295,18.3136,18.2114,18.2393,91395.0
2021-08-16 15:30:00,19.62,19.69,19.6,19.61,147043.0,18.2393,18.3043,18.2207,18.23,147043.0
2021-08-16 15:40:00,19.61,19.63,19.53,19.56,188146.0,18.23,18.2486,18.1556,18.1835,188146.0
2021-08-16 15:50:00,19.57,19.66,19.56,19.65,617251.0,18.1928,18.2765,18.1835,18.2672,617251.0
2021-08-17 09:30:00,19.46,19.57,19.36,19.54,350174.0,18.0905,18.1928,17.9976,18.1649,350174.0
2021-08-17 09:40:00,19.55,19.62,19.43,19.44,129503.0,18.1742,18.2393,18.0626,18.0719,129503.0
2021-08-17 09:50:00,19.43,19.47,19.39,19.42,92842.0,18.0626,18.0998,18.0255,18.0533,92842.0
2021-08-17 10:00:00,19.43,19.55,19.43,19.49,97001.0,18.0626,18.1742,18.0626,18.1184,97001.0
2021-08-17 10:10:00,19.49,19.65,19.49,19.63,86667.0,18.1184,18.2672,18.1184,18.2486,86667.0
2021-08-17 10:20:00,19.63,19.76,19.63,19.71,113927.0,18.2486,18.3694,18.2486,18.3229,113927.0
2021-08-17 10:30:00,19.73,19.74,19.59,19.64,122696.0,18.3415,18.3508,18.2114,18.2579,122696.0
2021-08-17 10:40:00,19.64,19.7,19.61,19.64,96542.0,18.2579,18.3136,18.23,18.2579,96542.0
2021-08-17 10:50:00,19.64,19.66,19.55,19.55,234534.0,18.2579,18.2765,18.1742,18.1742,234534.0
2021-08-17 11:00:00,19.56,19.57,19.49,19.53,125942.0,18.1835,18.1928,18.1184,18.1556,125942.0
2021-08-17 11:10:00,19.53,19.53,19.41,19.45,145597.0,18.1556,18.1556,18.044,18.0812,145597.0
2021-08-17 11:20:00,19.44,19.46,19.35,19.36,125621.0,18.0719,18.0905,17.9883,17.9976,125621.0
2021-08-17 11:30:00,19.36,19.42,19.32,19.32,140718.0,17.9976,18.0533,17.9604,17.9604,140718.0
2021-08-17 11:40:00,19.33,19.39,19.27,19.35,199154.0,17.9697,18.0255,17.9139,17.9883,199154.0
2021-08-17 11:50:00,19.36,19.38,19.29,19.34,187955.0,17.9976,18.0162,17.9325,17.979,187955.0
2021-08-17 12:00:00,19.33,19.4,19.32,19.38,92867.0,17.9697,18.0347,17.9604,18.0162,92867.0
2021-08-17 12:10:00,19.37,19.37,19.26,19.26,184019.0,18.0069,18.0069,17.9046,17.9046,184019.0
2021-08-17 12:20:00,19.27,19.31,19.26,19.29,123292.0,17.9139,17.9511,17.9046,17.9325,123292.0
2021-08-17 12:30:00,19.29,19.3,19.14,19.16,199399.0,17.9325,17.9418,17.793,17.8116,199399.0
2021-08-17 12:40:00,19.16,19.17,18.99,19.01,307334.0,17.8116,17.8209,17.6536,17.6722,307334.0
2021-08-17 12:50:00,19.01,19.01,18.92,18.93,173559.0,17.6722,17.6722,17.5885,17.5978,173559.0
2021-08-17 13:00:00,18.93,19.1,18.91,19.09,143116.0,17.5978,17.7559,17.5792,17.7466,143116.0
2021-08-17 13:10:00,19.1,19.17,19.09,19.16,86595.0,17.7559,17.8209,17.7466,17.8116,86595.0
2021-08-17 13:20:00,19.16,19.22,19.12,19.18,108127.0,17.8116,17.8674,17.7745,17.8302,108127.0
2021-08-17 13:30:00,19.19,19.19,19.1,19.11,74845.0,17.8395,17.8395,17.7559,17.7652,74845.0
2021-08-17 13:40:00,19.11,19.11,19.03,19.05,103788.0,17.7652,17.7652,17.6908,17.7094,103788.0
2021-08-17 13:50:00,19.06,19.16,19.04,19.15,77631.0,17.7187,17.8116,17.7001,17.8023,77631.0
2021-08-17 14:00:00,19.15,19.18,19.14,19.16,55248.0,17.8023,17.8302,17.793,17.8116,55248.0
2021-08-17 14:10:00,19.17,19.22,19.16,19.18,99314.0,17.8209,17.8674,17.8116,17.8302,99314.0
2021-08-17 14:20:00,19.18,19.19,19.07,19.07,47771.0,17.8302,17.8395,17.728,17.728,47771.0
2021-08-17 14:30:00,19.08,19.09,19.05,19.07,70885.0,17.7373,17.7466,17.7094,17.728,70885.0
2021-08-17 14:40:00,19.06,19.16,19.03,19.16,83047.0,17.7187,17.8116,17.6908,17.8116,83047.0
2021-08-17 14:50:00,19.17,19.21,19.14,19.2,94247.0,17.8209,17.8581,17.793,17.8488,94247.0
2021-08-17 15:00:00,19.19,19.21,19.17,19.2,40738.0,17.8395,17.8581,17.8209,17.8488,40738.0
2021-08-17 15:10:00,19.19,19.2,19.13,19.19,73895.0,17.8395,17.8488,17.7837,17.8395,73895.0
2021-08-17 15:20:00,19.19,19.2,19.14,19.18,62218.0,17.8395,17.8488,17.793,17.8302,62218.0
2021-08-17 15:30:00,19.18,19.23,19.17,19.21,116447.0,17.8302,17.8767,17.8209,17.8581,116447.0
2021-08-17 15:40:00,19.21,19.21,19.15,19.16,128189.0,17.8581,17.8581,17.8023,17.8116,128189.0
2021-08-17 15:50:00,19.16,19.23,19.15,19.18,484878.0,17.8116,17.8767,17.8023,17.8302,484878.0
2021-08-18 09:30:00,19.3,19.36,19.06,19.21,266538.0,17.9418,17.9976,17.7187,17.8581,266538.0
2021-08-18 09:40:00,19.19,19.27,19.07,19.09,117535.0,17.8395,17.9139,17.728,17.7466,117535.0
2021-08-18 09:50:00,19.07,19.26,19.02,19.25,108623.0,17.728,17.9046,17.6815,17.8953,108623.0
2021-08-18 10:00:00,19.26,19.28,19.17,19.19,92487.0,17.9046,17.9232,17.8209,17.8395,92487.0
2021-08-18 10:10:00,19.19,19.24,19.12,19.22,120295.0,17.8395,17.886,17.7745,17.8674,120295.0
2021-08-18 10:20:00,19.21,19.26,19.14,19.16,78917.0,17.8581,17.9046,17.793,17.8116,78917.0
2021-08-18 10:30:00,19.17,19.3,19.09,19.28,131644.0,17.8209,17.9418,17.7466,17.9232,131644.0
2021-08-18 10:40:00,19.27,19.37,19.22,19.34,249891.0,17.9139,18.0069,17.8674,17.979,249891.0
2021-08-18 10:50:00,19.34,19.38,19.29,19.35,163348.0,17.979,18.0162,17.9325,17.9883,163348.0
2021-08-18 11:00:00,19.35,19.45,19.33,19.42,334468.0,17.9883,18.0812,17.9697,18.0533,334468.0
2021-08-18 11:10:00,19.42,19.49,19.39,19.4,278245.0,18.0533,18.1184,18.0255,18.0347,278245.0
2021-08-18 11:20:00,19.41,19.43,19.33,19.36,184771.0,18.044,18.0626,17.9697,17.9976,184771.0
2021-08-18 11:30:00,19.36,19.36,19.27,19.32,243622.0,17.9976,17.9976,17.9139,17.9604,243622.0
2021-08-18 11:40:00,19.32,19.34,19.24,19.24,112221.0,17.9604,17.979,17.886,17.886,112221.0
2021-08-18 11:50:00,19.24,19.29,19.2,19.26,144135.0,17.886,17.9325,17.8488,17.9046,144135.0
2021-08-18 12:00:00,19.26,19.28,19.2,19.21,88480.0,17.9046,17.9232,17.8488,17.8581,88480.0
2021-08-18 12:10:00,19.21,19.24,19.16,19.18,106488.0,17.8581,17.886,17.8116,17.8302,106488.0
2021-08-18 12:20:00,19.18,19.19,19.11,19.13,178064.0,17.8302,17.8395,17.7652,17.7837,178064.0
2021-08-18 12:30:00,19.12,19.2,19.11,19.17,114898.0,17.7745,17.8488,17.7652,17.8209,114898.0
2021-08-18 12:40:00,19.16,19.22,19.15,19.22,63356.0,17.8116,17.8674,17.8023,17.8674,63356.0
2021-08-18 12:50:00,19.21,19.32,19.21,19.28,210130.0,17.8581,17.9604,17.8581,17.9232,210130.0
2021-08-18 13:00:00,19.29,19.29,19.23,19.28,76611.0,17.9325,17.9325,17.8767,17.9232,76611.0
2021-08-18 13:10:00,19.27,19.28,19.2,19.2,86283.0,17.9139,17.9232,17.8488,17.8488,86283.0
2021-08-18 13:20:00,19.21,19.29,19.21,19.27,59012.0,17.8581,17.9325,17.8581,17.9139,59012.0
2021-08-18 13:30:00,19.27,19.3,19.24,19.28,52912.0,17.9139,17.9418,17.886,17.9232,52912.0
2021-08-18 13:40:00,19.29,19.3,19.26,19.29,36005.0,17.9325,17.9418,17.9046,17.9325,36005.0
2021-08-18 13:50:00,19.29,19.31,19.26,19.3,35125.0,17.9325,17.9511,17.9046,17.9418,35125.0
2021-08-18 14:00:00,19.29,19.3,19.26,19.3,84710.0,17.9325,17.9418,17.9046,17.9418,84710.0
2021-08-18 14:10:00,19.3,19.35,19.13,19.16,114903.0,17.9418,17.9883,17.7837,17.8116,114903.0
2021-08-18 14:20:00,19.16,19.23,19.14,19.19,124508.0,17.8116,17.8767,17.793,17.8395,124508.0
2021-08-18 14:30:00,19.19,19.23,19.18,19.2,68913.0,17.8395,17.8767,17.8302,17.8488,68913.0
2021-08-18 14:40:00,19.19,19.19,19.15,19.19,59173.0,17.8395,17.8395,17.8023,17.8395,59173.0
2021-08-18 14:50:00,19.19,19.19,19.14,19.16,51875.0,17.8395,17.8395,17.793,17.8116,51875.0
2021-08-18 15:00:00,19.16,19.18,19.11,19.14,146613.0,17.8116,17.8302,17.7652,17.793,146613.0
2021-08-18 15:10:00,19.13,19.16,19.08,19.11,113351.0,17.7837,17.8116,17.7373,17.7652,113351.0
2021-08-18 15:20:00,19.11,19.12,19.01,19.02,139391.0,17.7652,17.7745,17.6722,17.6815,139391.0
2021-08-18 15:30:00,19.02,19.02,18.96,18.98,211775.0,17.6815,17.6815,17.6257,17.6443,211775.0
2021-08-18 15:40:00,18.98,19.02,18.92,18.93,325387.0,17.6443,17.6815,17.5885,17.5978,325387.0
2021-08-18 15:50:00,18.92,18.95,18.86,18.9,730105.0,17.5885,17.6164,17.5327,17.5699,730105.0
2021-08-19 09:30:00,18.55,18.69,18.43,18.53,598047.0,17.2446,17.3747,17.133,17.226,598047.0
2021-08-19 09:40:00,18.53,18.62,18.45,18.46,319726.0,17.226,17.3096,17.1516,17.1609,319726.0
2021-08-19 09:50:00,18.47,18.5,18.41,18.43,230984.0,17.1702,17.1981,17.1144,17.133,230984.0
2021-08-19 10:00:00,18.42,18.49,18.33,18.39,352484.0,17.1237,17.1888,17.04,17.0958,352484.0
2021-08-19 10:10:00,18.4,18.4,18.28,18.35,215160.0,17.1051,17.1051,16.9936,17.0586,215160.0
2021-08-19 10:20:00,18.34,18.35,18.15,18.18,259430.0,17.0493,17.0586,16.8727,16.9006,259430.0
2021-08-19 10:30:00,18.17,18.18,18.03,18.05,323174.0,16.8913,16.9006,16.7612,16.7798,323174.0
2021-08-19 10:40:00,18.05,18.08,17.97,17.97,478194.0,16.7798,16.8076,16.7054,16.7054,478194.0
2021-08-19 10:50:00,17.98,18.09,17.95,18.07,359609.0,16.7147,16.8169,16.6868,16.7983,359609.0
2021-08-19 11:00:00,18.07,18.1,17.98,18.0,203301.0,16.7983,16.8262,16.7147,16.7333,203301.0
2021-08-19 11:10:00,18.0,18.0,17.88,17.99,475008.0,16.7333,16.7333,16.6217,16.724,475008.0
2021-08-19 11:20:00,17.98,18.01,17.86,17.89,491657.0,16.7147,16.7426,16.6031,16.631,491657.0
2021-08-19 11:30:00,17.9,17.99,17.89,17.94,277852.0,16.6403,16.724,16.631,16.6775,277852.0
2021-08-19 11:40:00,17.95,18.09,17.94,18.07,226835.0,16.6868,16.8169,16.6775,16.7983,226835.0
2021-08-19 11:50:00,18.07,18.14,18.05,18.07,311798.0,16.7983,16.8634,16.7798,16.7983,311798.0
2021-08-19 12:00:00,18.07,18.11,18.04,18.07,251707.0,16.7983,16.8355,16.7705,16.7983,251707.0
2021-08-19 12:10:00,18.08,18.14,18.01,18.03,232796.0,16.8076,16.8634,16.7426,16.7612,232796.0
2021-08-19 12:20:00,18.03,18.09,18.0,18.04,142093.0,16.7612,16.8169,16.7333,16.7705,142093.0
2021-08-19 12:30:00,18.04,18.09,17.99,18.09,149232.0,16.7705,16.8169,16.724,16.8169,149232.0
2021-08-19 12:40:00,18.09,18.12,18.06,18.1,129053.0,16.8169,16.8448,16.789,16.8262,129053.0
2021-08-19 12:50:00,18.09,18.14,18.06,18.1,169309.0,16.8169,16.8634,16.789,16.8262,169309.0
2021-08-19 13:00:00,18.1,18.1,17.99,18.0,204386.0,16.8262,16.8262,16.724,16.7333,204386.0
2021-08-19 13:10:00,18.0,18.03,17.96,18.03,191155.0,16.7333,16.7612,16.6961,16.7612,191155.0
2021-08-19 13:20:00,18.03,18.07,18.01,18.04,140841.0,16.7612,16.7983,16.7426,16.7705,140841.0
2021-08-19 13:30:00,18.04,18.04,17.96,18.04,121167.0,16.7705,16.7705,16.6961,16.7705,121167.0
2021-08-19 13:40:00,18.04,18.1,18.03,18.06,123807.0,16.7705,16.8262,16.7612,16.789,123807.0
2021-08-19 13:50:00,18.05,18.06,17.96,17.98,113254.0,16.7798,16.789,16.6961,16.7147,113254.0
2021-08-19 14:00:00,17.98,18.02,17.93,17.94,138987.0,16.7147,16.7519,16.6682,16.6775,138987.0
2021-08-19 14:10:00,17.94,17.99,17.91,17.97,103576.0,16.6775,16.724,16.6496,16.7054,103576.0
2021-08-19 14:20:00,17.96,18.0,17.92,17.92,139814.0,16.6961,16.7333,16.6589,16.6589,139814.0
2021-08-19 14:30:00,17.92,17.99,17.88,17.94,207220.0,16.6589,16.724,16.6217,16.6775,207220.0
2021-08-19 14:40:00,17.94,17.94,17.88,17.91,159706.0,16.6775,16.6775,16.6217,16.6496,159706.0
2021-08-19 14:50:00,17.9,17.97,17.87,17.96,177924.0,16.6403,16.7054,16.6124,16.6961,177924.0
2021-08-19 15:00:00,17.96,18.07,17.95,18.06,216680.0,16.6961,16.7983,16.6868,16.789,216680.0
2021-08-19 15:10:00,18.07,18.1,18.03,18.04,144528.0,16.7983,16.8262,16.7612,16.7705,144528.0
2021-08-19 15:20:00,18.05,18.15,18.04,18.14,131320.0,16.7798,16.8727,16.7705,16.8634,131320.0
2021-08-19 15:30:00,18.14,18.16,18.1,18.13,261752.0,16.8634,16.882,16.8262,16.8541,261752.0
2021-08-19 15:40:00,18.13,18.13,18.05,18.11,459517.0,16.8541,16.8541,16.7798,16.8355,459517.0
2021-08-19 15:50:00,18.11,18.19,18.1,18.15,1188973.0,16.8355,16.9099,16.8262,16.8727,1188973.0
2021-08-20 09:30:00,17.87,18.05,17.81,18.0,466631.0,16.6124,16.7798,16.5566,16.7333,466631.0
2021-08-20 09:40:00,18.02,18.14,17.93,18.09,286932.0,16.7519,16.8634,16.6682,16.8169,286932.0
2021-08-20 09:50:00,18.09,18.14,18.0,18.11,142624.0,16.8169,16.8634,16.7333,16.8355,142624.0
2021-08-20 10:00:00,18.11,18.11,17.92,17.95,214597.0,16.8355,16.8355,16.6589,16.6868,214597.0
2021-08-20 10:10:00,17.96,18.02,17.9,18.0,199068.0,16.6961,16.7519,16.6403,16.7333,199068.0
2021-08-20 10:20:00,18.0,18.11,17.99,18.01,138024.0,16.7333,16.8355,16.724,16.7426,138024.0
2021-08-20 10:30:00,18.01,18.12,18.01,18.06,126502.0,16.7426,16.8448,16.7426,16.789,126502.0
2021-08-20 10:40:00,18.06,18.08,17.97,18.03,132718.0,16.789,16.8076,16.7054,16.7612,132718.0
2021-08-20 10:50:00,18.02,18.14,18.02,18.14,87339.0,16.7519,16.8634,16.7519,16.8634,87339.0
2021-08-20 11:00:00,18.14,18.19,18.13,18.18,136216.0,16.8634,16.9099,16.8541,16.9006,136216.0
2021-08-20 11:10:00,18.18,18.29,18.17,18.26,142614.0,16.9006,17.0029,16.8913,16.975,142614.0
2021-08-20 11:20:00,18.25,18.28,18.16,18.2,173128.0,16.9657,16.9936,16.882,16.9192,173128.0
2021-08-20 11:30:00,18.2,18.25,18.18,18.21,130774.0,16.9192,16.9657,16.9006,16.9285,130774.0
2021-08-20 11:40:00,18.22,18.24,18.17,18.2,123831.0,16.9378,16.9564,16.8913,16.9192,123831.0
2021-08-20 11:50:00,18.2,18.25,18.17,18.24,72705.0,16.9192,16.9657,16.8913,16.9564,72705.0
2021-08-20 12:00:00,18.24,18.31,18.22,18.25,123067.0,16.9564,17.0215,16.9378,16.9657,123067.0
2021-08-20 12:10:00,18.24,18.28,18.18,18.2,85324.0,16.9564,16.9936,16.9006,16.9192,85324.0
2021-08-20 12:20:00,18.2,18.24,18.16,18.24,76001.0,16.9192,16.9564,16.882,16.9564,76001.0
2021-08-20 12:30:00,18.24,18.25,18.2,18.2,78730.0,16.9564,16.9657,16.9192,16.9192,78730.0
2021-08-20 12:40:00,18.2,18.25,18.18,18.25,47665.0,16.9192,16.9657,16.9006,16.9657,47665.0
2021-08-20 12:50:00,18.25,18.26,18.14,18.16,88494.0,16.9657,16.975,16.8634,16.882,88494.0
2021-08-20 13:00:00,18.16,18.23,18.16,18.21,49568.0,16.882,16.9471,16.882,16.9285,49568.0
2021-08-20 13:10:00,18.22,18.22,18.17,18.18,52762.0,16.9378,16.9378,16.8913,16.9006,52762.0
2021-08-20 13:20:00,18.19,18.2,18.13,18.14,50315.0,16.9099,16.9192,16.8541,16.8634,50315.0
2021-08-20 13:30:00,18.15,18.19,18.13,18.16,69384.0,16.8727,16.9099,16.8541,16.882,69384.0
2021-08-20 13:40:00,18.16,18.17,18.13,18.13,47661.0,16.882,16.8913,16.8541,16.8541,47661.0
2021-08-20 13:50:00,18.13,18.16,18.09,18.1,49987.0,16.8541,16.882,16.8169,16.8262,49987.0
2021-08-20 14:00:00,18.1,18.21,18.09,18.16,83929.0,16.8262,16.9285,16.8169,16.882,83929.0
2021-08-20 14:10:00,18.16,18.21,18.14,18.2,89933.0,16.882,16.9285,16.8634,16.9192,89933.0
2021-08-20 14:20:00,18.19,18.2,18.11,18.15,79942.0,16.9099,16.9192,16.8355,16.8727,79942.0
2021-08-20 14:30:00,18.15,18.17,18.1,18.11,63476.0,16.8727,16.8913,16.8262,16.8355,63476.0
2021-08-20 14:40:00,18.11,18.12,18.08,18.09,57651.0,16.8355,16.8448,16.8076,16.8169,57651.0
2021-08-20 14:50:00,18.09,18.12,18.08,18.1,64251.0,16.8169,16.8448,16.8076,16.8262,64251.0
2021-08-20 15:00:00,18.09,18.13,18.09,18.12,77504.0,16.8169,16.8541,16.8169,16.8448,77504.0
2021-08-20 15:10:00,18.12,18.15,18.1,18.12,120848.0,16.8448,16.8727,16.8262,16.8448,120848.0
2021-08-20 15:20:00,18.12,18.17,18.12,18.16,82209.0,16.8448,16.8913,16.8448,16.882,82209.0
2021-08-20 15:30:00,18.16,18.17,18.1,18.11,201012.0,16.882,16.8913,16.8262,16.8355,201012.0
2021-08-20 15:40:00,18.11,18.17,18.1,18.16,268573.0,16.8355,16.8913,16.8262,16.882,268573.0
2021-08-20 15:50:00,18.16,18.22,18.14,18.21,563387.0,16.882,16.9378,16.8634,16.9285,563387.0
2021-08-23 09:30:00,18.82,18.96,18.72,18.75,471706.0,17.4956,17.6257,17.4026,17.4305,471706.0
2021-08-23 09:40:00,18.76,18.91,18.76,18.89,181924.0,17.4398,17.5792,17.4398,17.5606,181924.0
2021-08-23 09:50:00,18.9,19.03,18.88,18.99,273225.0,17.5699,17.6908,17.5513,17.6536,273225.0
2021-08-23 10:00:00,18.99,19.03,18.81,18.81,169539.0,17.6536,17.6908,17.4863,17.4863,169539.0
2021-08-23 10:10:00,18.8,19.0,18.8,18.93,183257.0,17.477,17.6629,17.477,17.5978,183257.0
2021-08-23 10:20:00,18.95,18.98,18.9,18.91,86357.0,17.6164,17.6443,17.5699,17.5792,86357.0
2021-08-23 10:30:00,18.91,18.94,18.85,18.9,83996.0,17.5792,17.6071,17.5235,17.5699,83996.0
2021-08-23 10:40:00,18.91,18.99,18.83,18.97,128747.0,17.5792,17.6536,17.5049,17.635,128747.0
2021-08-23 10:50:00,18.99,19.1,18.99,19.08,118389.0,17.6536,17.7559,17.6536,17.7373,118389.0
2021-08-23 11:00:00,19.09,19.11,19.03,19.06,269482.0,17.7466,17.7652,17.6908,17.7187,269482.0
2021-08-23 11:10:00,19.06,19.14,19.06,19.13,309197.0,17.7187,17.793,17.7187,17.7837,309197.0
2021-08-23 11:20:00,19.13,19.2,19.12,19.18,181619.0,17.7837,17.8488,17.7745,17.8302,181619.0
2021-08-23 11:30:00,19.17,19.18,19.05,19.05,108333.0,17.8209,17.8302,17.7094,17.7094,108333.0
2021-08-23 11:40:00,19.05,19.09,19.03,19.07,156666.0,17.7094,17.7466,17.6908,17.728,156666.0
2021-08-23 11:50:00,19.07,19.12,19.06,19.09,58581.0,17.728,17.7745,17.7187,17.7466,58581.0
2021-08-23 12:00:00,19.1,19.18,19.1,19.17,59401.0,17.7559,17.8302,17.7559,17.8209,59401.0
2021-08-23 12:10:00,19.18,19.19,19.12,19.19,82370.0,17.8302,17.8395,17.7745,17.8395,82370.0
2021-08-23 12:20:00,19.18,19.19,19.14,19.15,83379.0,17.8302,17.8395,17.793,17.8023,83379.0
2021-08-23 12:30:00,19.15,19.17,19.12,19.16,138437.0,17.8023,17.8209,17.7745,17.8116,138437.0
2021-08-23 12:40:00,19.16,19.19,19.14,19.16,48280.0,17.8116,17.8395,17.793,17.8116,48280.0
2021-08-23 12:50:00,19.16,19.21,19.15,19.21,56845.0,17.8116,17.8581,17.8023,17.8581,56845.0
2021-08-23 13:00:00,19.22,19.23,19.13,19.14,108940.0,17.8674,17.8767,17.7837,17.793,108940.0
2021-08-23 13:10:00,19.15,19.22,19.14,19.21,99229.0,17.8023,17.8674,17.793,17.8581,99229.0
2021-08-23 13:20:00,19.21,19.24,19.2,19.21,170505.0,17.8581,17.886,17.8488,17.8581,170505.0
2021-08-23 13:30:00,19.21,19.22,19.13,19.15,90589.0,17.8581,17.8674,17.7837,17.8023,90589.0
2021-08-23 13:40:00,19.14,19.2,19.13,19.19,82131.0,17.793,17.8488,17.7837,17.8395,82131.0
2021-08-23 13:50:00,19.19,19.21,19.16,19.2,94279.0,17.8395,17.8581,17.8116,17.8488,94279.0
2021-08-23 14:00:00,19.2,19.27,19.19,19.26,147013.0,17.8488,17.9139,17.8395,17.9046,147013.0
2021-08-23 14:10:00,19.26,19.28,19.22,19.23,74851.0,17.9046,17.9232,17.8674,17.8767,74851.0
2021-08-23 14:20:00,19.23,19.27,19.22,19.25,54333.0,17.8767,17.9139,17.8674,17.8953,54333.0
2021-08-23 14:30:00,19.24,19.3,19.22,19.3,92443.0,17.886,17.9418,17.8674,17.9418,92443.0
2021-08-23 14:40:00,19.3,19.34,19.27,19.3,198306.0,17.9418,17.979,17.9139,17.9418,198306.0
2021-08-23 14:50:00,19.29,19.3,19.25,19.27,89214.0,17.9325,17.9418,17.8953,17.9139,89214.0
2021-08-23 15:00:00,19.27,19.27,19.21,19.22,92427.0,17.9139,17.9139,17.8581,17.8674,92427.0
2021-08-23 15:10:00,19.23,19.23,19.19,19.21,150500.0,17.8767,17.8767,17.8395,17.8581,150500.0
2021-08-23 15:20:00,19.21,19.27,19.2,19.25,88274.0,17.8581,17.9139,17.8488,17.8953,88274.0
2021-08-23 15:30:00,19.25,19.27,19.18,19.2,235750.0,17.8953,17.9139,17.8302,17.8488,235750.0
2021-08-23 15:40:00,19.19,19.25,19.19,19.23,667899.0,17.8395,17.8953,17.8395,17.8767,667899.0
2021-08-23 15:50:00,19.23,19.23,19.16,19.21,1014109.0,17.8767,17.8767,17.8116,17.8581,1014109.0
2021-08-24 09:30:00,19.51,19.76,19.49,19.73,430724.0,18.137,18.3694,18.1184,18.3415,430724.0
2021-08-24 09:40:00,19.74,19.97,19.74,19.96,350350.0,18.3508,18.5646,18.3508,18.5553,350350.0
2021-08-24 09:50:00,19.96,20.1,19.94,20.07,385568.0,18.5553,18.6855,18.5367,18.6576,385568.0
2021-08-24 10:00:00,20.07,20.08,19.83,19.83,523155.0,18.6576,18.6669,18.4345,18.4345,523155.0
2021-08-24 10:10:00,19.84,19.93,19.84,19.89,249631.0,18.4438,18.5274,18.4438,18.4903,249631.0
2021-08-24 10:20:00,19.89,20.03,19.85,20.01,431110.0,18.4903,18.6204,18.4531,18.6018,431110.0
2021-08-24 10:30:00,20.02,20.06,19.97,19.98,267584.0,18.6111,18.6483,18.5646,18.5739,267584.0
2021-08-24 10:40:00,19.97,19.98,19.92,19.94,266576.0,18.5646,18.5739,18.5182,18.5367,266576.0
2021-08-24 10:50:00,19.94,19.99,19.91,19.95,157480.0,18.5367,18.5832,18.5089,18.546,157480.0
2021-08-24 11:00:00,19.95,20.06,19.94,20.04,136121.0,18.546,18.6483,18.5367,18.6297,136121.0
2021-08-24 11:10:00,20.04,20.06,19.99,19.99,173240.0,18.6297,18.6483,18.5832,18.5832,173240.0
2021-08-24 11:20:00,19.99,20.01,19.93,19.94,197538.0,18.5832,18.6018,18.5274,18.5367,197538.0
2021-08-24 11:30:00,19.93,19.99,19.87,19.89,195236.0,18.5274,18.5832,18.4717,18.4903,195236.0
2021-08-24 11:40:00,19.88,19.98,19.87,19.98,110842.0,18.481,18.5739,18.4717,18.5739,110842.0
2021-08-24 11:50:00,19.98,20.0,19.93,19.95,70479.0,18.5739,18.5925,18.5274,18.546,70479.0
2021-08-24 12:00:00,19.96,19.98,19.94,19.94,115110.0,18.5553,18.5739,18.5367,18.5367,115110.0
2021-08-24 12:10:00,19.95,19.98,19.93,19.96,75554.0,18.546,18.5739,18.5274,18.5553,75554.0
2021-08-24 12:20:00,19.97,19.99,19.94,19.98,92702.0,18.5646,18.5832,18.5367,18.5739,92702.0
2021-08-24 12:30:00,19.98,20.06,19.98,20.05,120787.0,18.5739,18.6483,18.5739,18.639,120787.0
2021-08-24 12:40:00,20.05,20.1,20.05,20.1,121317.0,18.639,18.6855,18.639,18.6855,121317.0
2021-08-24 12:50:00,20.1,20.12,20.07,20.09,125587.0,18.6855,18.7041,18.6576,18.6762,125587.0
2021-08-24 13:00:00,20.09,20.18,20.08,20.14,178228.0,18.6762,18.7599,18.6669,18.7227,178228.0
2021-08-24 13:10:00,20.14,20.15,20.12,20.13,163019.0,18.7227,18.732,18.7041,18.7134,163019.0
2021-08-24 13:20:00,20.12,20.13,20.06,20.1,96349.0,18.7041,18.7134,18.6483,18.6855,96349.0
2021-08-24 13:30:00,20.11,20.13,20.09,20.12,174252.0,18.6948,18.7134,18.6762,18.7041,174252.0
2021-08-24 13:40:00,20.13,20.13,20.1,20.12,79473.0,18.7134,18.7134,18.6855,18.7041,79473.0
2021-08-24 13:50:00,20.11,20.14,20.06,20.12,156683.0,18.6948,18.7227,18.6483,18.7041,156683.0
2021-08-24 14:00:00,20.12,20.18,20.11,20.17,150259.0,18.7041,18.7599,18.6948,18.7506,150259.0
2021-08-24 14:10:00,20.17,20.19,20.14,20.18,191564.0,18.7506,18.7692,18.7227,18.7599,191564.0
2021-08-24 14:20:00,20.18,20.19,20.11,20.19,177060.0,18.7599,18.7692,18.6948,18.7692,177060.0
2021-08-24 14:30:00,20.19,20.2,20.14,20.15,91387.0,18.7692,18.7784,18.7227,18.732,91387.0
2021-08-24 14:40:00,20.16,20.18,20.13,20.18,82322.0,18.7413,18.7599,18.7134,18.7599,82322.0
2021-08-24 14:50:00,20.18,20.19,20.17,20.18,65664.0,18.7599,18.7692,18.7506,18.7599,65664.0
2021-08-24 15:00:00,20.18,20.23,20.16,20.17,156373.0,18.7599,18.8063,18.7413,18.7506,156373.0
2021-08-24 15:10:00,20.17,20.24,20.16,20.23,204106.0,18.7506,18.8156,18.7413,18.8063,204106.0
2021-08-24 15:20:00,20.23,20.23,20.12,20.14,137718.0,18.8063,18.8063,18.7041,18.7227,137718.0
2021-08-24 15:30:00,20.14,20.16,20.09,20.1,216275.0,18.7227,18.7413,18.6762,18.6855,216275.0
2021-08-24 15:40:00,20.1,20.13,20.07,20.08,332004.0,18.6855,18.7134,18.6576,18.6669,332004.0
2021-08-24 15:50:00,20.08,20.1,20.02,20.05,825594.0,18.6669,18.6855,18.6111,18.639,825594.0
2021-08-25 09:30:00,20.05,20.11,19.8,19.98,318710.0,18.639,18.6948,18.4066,18.5739,318710.0
2021-08-25 09:40:00,19.97,20.11,19.93,20.07,165752.0,18.5646,18.6948,18.5274,18.6576,165752.0
2021-08-25 09:50:00,20.07,20.17,20.03,20.07,316810.0,18.6576,18.7506,18.6204,18.6576,316810.0
2021-08-25 10:00:00,20.07,20.13,19.98,20.0,130233.0,18.6576,18.7134,18.5739,18.5925,130233.0
2021-08-25 10:10:00,19.99,20.04,19.95,19.96,120438.0,18.5832,18.6297,18.546,18.5553,120438.0
2021-08-25 10:20:00,19.96,19.98,19.87,19.97,168401.0,18.5553,18.5739,18.4717,18.5646,168401.0
2021-08-25 10:30:00,19.95,20.07,19.95,20.04,136677.0,18.546,18.6576,18.546,18.6297,136677.0
2021-08-25 10:40:00,20.04,20.08,19.97,20.03,101270.0,18.6297,18.6669,18.5646,18.6204,101270.0
2021-08-25 10:50:00,20.03,20.06,20.0,20.05,98701.0,18.6204,18.6483,18.5925,18.639,98701.0
2021-08-25 11:00:00,20.06,20.07,19.98,19.99,125380.0,18.6483,18.6576,18.5739,18.5832,125380.0
2021-08-25 11:10:00,20.0,20.07,19.98,19.98,75340.0,18.5925,18.6576,18.5739,18.5739,75340.0
2021-08-25 11:20:00,19.98,20.09,19.97,20.09,250031.0,18.5739,18.6762,18.5646,18.6762,250031.0
2021-08-25 11:30:00,20.09,20.1,20.02,20.1,126102.0,18.6762,18.6855,18.6111,18.6855,126102.0
2021-08-25 11:40:00,20.09,20.13,20.05,20.1,237955.0,18.6762,18.7134,18.639,18.6855,237955.0
2021-08-25 11:50:00,20.1,20.18,20.09,20.18,86336.0,18.6855,18.7599,18.6762,18.7599,86336.0
2021-08-25 12:00:00,20.17,20.21,20.17,20.19,136505.0,18.7506,18.7877,18.7506,18.7692,136505.0
2021-08-25 12:10:00,20.18,20.22,20.13,20.17,114763.0,18.7599,18.797,18.7134,18.7506,114763.0
2021-08-25 12:20:00,20.18,20.19,20.15,20.16,73294.0,18.7599,18.7692,18.732,18.7413,73294.0
2021-08-25 12:30:00,20.16,20.19,20.16,20.18,57796.0,18.7413,18.7692,18.7413,18.7599,57796.0
2021-08-25 12:40:00,20.18,20.18,20.12,20.13,60612.0,18.7599,18.7599,18.7041,18.7134,60612.0
2021-08-25 12:50:00,20.14,20.18,20.13,20.14,104667.0,18.7227,18.7599,18.7134,18.7227,104667.0
2021-08-25 13:00:00,20.14,20.21,20.14,20.21,105127.0,18.7227,18.7877,18.7227,18.7877,105127.0
2021-08-25 13:10:00,20.21,20.25,20.21,20.24,70282.0,18.7877,18.8249,18.7877,18.8156,70282.0
2021-08-25 13:20:00,20.24,20.28,20.24,20.26,84567.0,18.8156,18.8528,18.8156,18.8342,84567.0
2021-08-25 13:30:00,20.26,20.29,20.26,20.27,66231.0,18.8342,18.8621,18.8342,18.8435,66231.0
2021-08-25 13:40:00,20.26,20.27,20.22,20.22,57012.0,18.8342,18.8435,18.797,18.797,57012.0
2021-08-25 13:50:00,20.21,20.22,20.19,20.21,71180.0,18.7877,18.797,18.7692,18.7877,71180.0
2021-08-25 14:00:00,20.21,20.27,20.21,20.27,97521.0,18.7877,18.8435,18.7877,18.8435,97521.0
2021-08-25 14:10:00,20.27,20.29,20.22,20.24,113734.0,18.8435,18.8621,18.797,18.8156,113734.0
2021-08-25 14:20:00,20.24,20.25,20.21,20.23,114253.0,18.8156,18.8249,18.7877,18.8063,114253.0
2021-08-25 14:30:00,20.23,20.23,20.15,20.18,80474.0,18.8063,18.8063,18.732,18.7599,80474.0
2021-08-25 14:40:00,20.18,20.2,20.14,20.15,55553.0,18.7599,18.7784,18.7227,18.732,55553.0
2021-08-25 14:50:00,20.15,20.18,20.14,20.18,79347.0,18.732,18.7599,18.7227,18.7599,79347.0
2021-08-25 15:00:00,20.18,20.19,20.12,20.15,96994.0,18.7599,18.7692,18.7041,18.732,96994.0
2021-08-25 15:10:00,20.15,20.16,20.11,20.12,89084.0,18.732,18.7413,18.6948,18.7041,89084.0
2021-08-25 15:20:00,20.11,20.11,20.08,20.09,158730.0,18.6948,18.6948,18.6669,18.6762,158730.0
2021-08-25 15:30:00,20.09,20.14,20.08,20.14,135012.0,18.6762,18.7227,18.6669,18.7227,135012.0
2021-08-25 15:40:00,20.14,20.18,20.11,20.16,225207.0,18.7227,18.7599,18.6948,18.7413,225207.0
2021-08-25 15:50:00,20.15,20.23,20.15,20.17,568456.0,18.732,18.8063,18.732,18.7506,568456.0
2021-08-26 09:30:00,19.95,20.05,19.85,20.0,178081.0,18.546,18.639,18.4531,18.5925,178081.0
2021-08-26 09:40:00,20.01,20.17,19.99,20.1,173878.0,18.6018,18.7506,18.5832,18.6855,173878.0
2021-08-26 09:50:00,20.1,20.16,20.05,20.15,144335.0,18.6855,18.7413,18.639,18.732,144335.0
2021-08-26 10:00:00,20.14,20.16,20.04,20.11,94948.0,18.7227,18.7413,18.6297,18.6948,94948.0
2021-08-26 10:10:00,20.11,20.18,20.08,20.17,73290.0,18.6948,18.7599,18.6669,18.7506,73290.0
2021-08-26 10:20:00,20.16,20.17,19.99,20.15,143252.0,18.7413,18.7506,18.5832,18.732,143252.0
2021-08-26 10:30:00,20.15,20.19,20.05,20.07,86710.0,18.732,18.7692,18.639,18.6576,86710.0
2021-08-26 10:40:00,20.07,20.09,19.95,19.96,94712.0,18.6576,18.6762,18.546,18.5553,94712.0
2021-08-26 10:50:00,19.96,19.97,19.88,19.92,124834.0,18.5553,18.5646,18.481,18.5182,124834.0
2021-08-26 11:00:00,19.92,19.93,19.86,19.91,81387.0,18.5182,18.5274,18.4624,18.5089,81387.0
2021-08-26 11:10:00,19.91,19.95,19.89,19.95,90591.0,18.5089,18.546,18.4903,18.546,90591.0
2021-08-26 11:20:00,19.95,20.0,19.92,19.94,95383.0,18.546,18.5925,18.5182,18.5367,95383.0
2021-08-26 11:30:00,19.94,19.95,19.87,19.95,62790.0,18.5367,18.546,18.4717,18.546,62790.0
2021-08-26 11:40:00,19.95,20.04,19.92,20.03,95697.0,18.546,18.6297,18.5182,18.6204,95697.0
2021-08-26 11:50:00,20.02,20.03,19.97,19.97,81847.0,18.6111,18.6204,18.5646,18.5646,81847.0
2021-08-26 12:00:00,19.97,20.04,19.97,20.0,63343.0,18.5646,18.6297,18.5646,18.5925,63343.0
2021-08-26 12:10:00,20.0,20.04,19.97,20.02,43901.0,18.5925,18.6297,18.5646,18.6111,43901.0
2021-08-26 12:20:00,20.02,20.04,20.0,20.01,49081.0,18.6111,18.6297,18.5925,18.6018,49081.0
2021-08-26 12:30:00,20.02,20.05,20.0,20.02,45647.0,18.6111,18.639,18.5925,18.6111,45647.0
2021-08-26 12:40:00,20.03,20.03,19.99,20.03,38742.0,18.6204,18.6204,18.5832,18.6204,38742.0
2021-08-26 12:50:00,20.03,20.04,20.0,20.02,63361.0,18.6204,18.6297,18.5925,18.6111,63361.0
2021-08-26 13:00:00,20.03,20.04,19.97,19.99,51537.0,18.6204,18.6297,18.5646,18.5832,51537.0
2021-08-26 13:10:00,19.98,20.0,19.93,19.96,88693.0,18.5739,18.5925,18.5274,18.5553,88693.0
2021-08-26 13:20:00,19.95,19.95,19.86,19.87,48711.0,18.546,18.546,18.4624,18.4717,48711.0
2021-08-26 13:30:00,19.88,19.91,19.85,19.89,75903.0,18.481,18.5089,18.4531,18.4903,75903.0
2021-08-26 13:40:00,19.9,19.95,19.9,19.93,85552.0,18.4996,18.546,18.4996,18.5274,85552.0
2021-08-26 13:50:00,19.93,19.95,19.9,19.91,45683.0,18.5274,18.546,18.4996,18.5089,45683.0
2021-08-26 14:00:00,19.91,19.92,19.82,19.82,98413.0,18.5089,18.5182,18.4252,18.4252,98413.0
2021-08-26 14:10:00,19.82,19.86,19.8,19.84,80082.0,18.4252,18.4624,18.4066,18.4438,80082.0
2021-08-26 14:20:00,19.84,19.89,19.84,19.88,47912.0,18.4438,18.4903,18.4438,18.481,47912.0
2021-08-26 14:30:00,19.88,19.89,19.83,19.86,61270.0,18.481,18.4903,18.4345,18.4624,61270.0
2021-08-26 14:40:00,19.86,19.86,19.78,19.79,87593.0,18.4624,18.4624,18.388,18.3973,87593.0
2021-08-26 14:50:00,19.79,19.8,19.75,19.77,114339.0,18.3973,18.4066,18.3601,18.3787,114339.0
2021-08-26 15:00:00,19.77,19.77,19.71,19.74,117295.0,18.3787,18.3787,18.3229,18.3508,117295.0
2021-08-26 15:10:00,19.74,19.82,19.71,19.82,204461.0,18.3508,18.4252,18.3229,18.4252,204461.0
2021-08-26 15:20:00,19.82,19.83,19.75,19.78,126803.0,18.4252,18.4345,18.3601,18.388,126803.0
2021-08-26 15:30:00,19.77,19.81,19.76,19.79,164501.0,18.3787,18.4159,18.3694,18.3973,164501.0
2021-08-26 15:40:00,19.79,19.85,19.78,19.82,233683.0,18.3973,18.4531,18.388,18.4252,233683.0
2021-08-26 15:50:00,19.82,19.84,19.76,19.77,481383.0,18.4252,18.4438,18.3694,18.3787,481383.0
2021-08-27 09:30:00,20.06,20.31,20.02,20.3,287567.0,18.6483,18.8807,18.6111,18.8714,287567.0
2021-08-27 09:40:00,20.3,20.39,20.24,20.3,324125.0,18.8714,18.9551,18.8156,18.8714,324125.0
2021-08-27 09:50:00,20.3,20.37,20.23,20.28,104099.0,18.8714,18.9365,18.8063,18.8528,104099.0
2021-08-27 10:00:00,20.27,20.39,20.17,20.28,139706.0,18.8435,18.9551,18.7506,18.8528,139706.0
2021-08-27 10:10:00,20.28,20.36,20.21,20.3,111111.0,18.8528,18.9272,18.7877,18.8714,111111.0
2021-08-27 10:20:00,20.3,20.37,20.26,20.31,90853.0,18.8714,18.9365,18.8342,18.8807,90853.0
2021-08-27 10:30:00,20.32,20.43,20.3,20.42,154427.0,18.89,18.9923,18.8714,18.983,154427.0
2021-08-27 10:40:00,20.43,20.57,20.42,20.57,239995.0,18.9923,19.1224,18.983,19.1224,239995.0
2021-08-27 10:50:00,20.57,20.63,20.52,20.61,195384.0,19.1224,19.1782,19.0759,19.1596,195384.0
2021-08-27 11:00:00,20.61,20.63,20.55,20.63,106082.0,19.1596,19.1782,19.1038,19.1782,106082.0
2021-08-27 11:10:00,20.63,20.65,20.59,20.6,155674.0,19.1782,19.1968,19.141,19.1503,155674.0
2021-08-27 11:20:00,20.6,20.61,20.55,20.55,87912.0,19.1503,19.1596,19.1038,19.1038,87912.0
2021-08-27 11:30:00,20.55,20.61,20.55,20.58,115691.0,19.1038,19.1596,19.1038,19.1317,115691.0
2021-08-27 11:40:00,20.58,20.61,20.57,20.6,134287.0,19.1317,19.1596,19.1224,19.1503,134287.0
2021-08-27 11:50:00,20.6,20.64,20.58,20.61,108858.0,19.1503,19.1875,19.1317,19.1596,108858.0
2021-08-27 12:00:00,20.61,20.63,20.58,20.62,77750.0,19.1596,19.1782,19.1317,19.1689,77750.0
2021-08-27 12:10:00,20.62,20.65,20.6,20.6,64227.0,19.1689,19.1968,19.1503,19.1503,64227.0
2021-08-27 12:20:00,20.61,20.65,20.6,20.63,72918.0,19.1596,19.1968,19.1503,19.1782,72918.0
2021-08-27 12:30:00,20.63,20.68,20.6,20.62,76042.0,19.1782,19.2247,19.1503,19.1689,76042.0
2021-08-27 12:40:00,20.62,20.66,20.61,20.66,76294.0,19.1689,19.2061,19.1596,19.2061,76294.0
2021-08-27 12:50:00,20.65,20.69,20.63,20.68,53989.0,19.1968,19.234,19.1782,19.2247,53989.0
2021-08-27 13:00:00,20.68,20.71,20.63,20.65,127843.0,19.2247,19.2526,19.1782,19.1968,127843.0
2021-08-27 13:10:00,20.64,20.68,20.63,20.64,57338.0,19.1875,19.2247,19.1782,19.1875,57338.0
2021-08-27 13:20:00,20.64,20.68,20.62,20.68,187868.0,19.1875,19.2247,19.1689,19.2247,187868.0
2021-08-27 13:30:00,20.69,20.71,20.67,20.67,57139.0,19.234,19.2526,19.2154,19.2154,57139.0
2021-08-27 13:40:00,20.68,20.73,20.68,20.72,64015.0,19.2247,19.2712,19.2247,19.2619,64015.0
2021-08-27 13:50:00,20.72,20.75,20.7,20.72,70995.0,19.2619,19.2897,19.2433,19.2619,70995.0
2021-08-27 14:00:00,20.72,20.75,20.63,20.64,81308.0,19.2619,19.2897,19.1782,19.1875,81308.0
2021-08-27 14:10:00,20.64,20.67,20.62,20.64,46135.0,19.1875,19.2154,19.1689,19.1875,46135.0
2021-08-27 14:20:00,20.64,20.69,20.63,20.65,72980.0,19.1875,19.234,19.1782,19.1968,72980.0
2021-08-27 14:30:00,20.65,20.68,20.64,20.65,98663.0,19.1968,19.2247,19.1875,19.1968,98663.0
2021-08-27 14:40:00,20.66,20.67,20.58,20.59,107855.0,19.2061,19.2154,19.1317,19.141,107855.0
2021-08-27 14:50:00,20.59,20.62,20.57,20.59,56044.0,19.141,19.1689,19.1224,19.141,56044.0
2021-08-27 15:00:00,20.59,20.62,20.55,20.56,82069.0,19.141,19.1689,19.1038,19.1131,82069.0
2021-08-27 15:10:00,20.56,20.56,20.51,20.53,113033.0,19.1131,19.1131,19.0666,19.0852,113033.0
2021-08-27 15:20:00,20.53,20.56,20.51,20.54,124481.0,19.0852,19.1131,19.0666,19.0945,124481.0
2021-08-27 15:30:00,20.54,20.57,20.51,20.57,190539.0,19.0945,19.1224,19.0666,19.1224,190539.0
2021-08-27 15:40:00,20.57,20.57,20.52,20.55,300381.0,19.1224,19.1224,19.0759,19.1038,300381.0
2021-08-27 15:50:00,20.55,20.56,20.52,20.56,600279.0,19.1038,19.1131,19.0759,19.1131,600279.0
2021-08-30 09:30:00,20.96,20.98,20.46,20.46,365135.0,19.485,19.5036,19.0202,19.0202,365135.0
2021-08-30 09:40:00,20.47,20.5,20.36,20.38,269726.0,19.0294,19.0573,18.9272,18.9458,269726.0
2021-08-30 09:50:00,20.38,20.5,20.33,20.44,279524.0,18.9458,19.0573,18.8993,19.0016,279524.0
2021-08-30 10:00:00,20.44,20.5,20.24,20.26,304851.0,19.0016,19.0573,18.8156,18.8342,304851.0
2021-08-30 10:10:00,20.26,20.3,20.17,20.26,208558.0,18.8342,18.8714,18.7506,18.8342,208558.0
2021-08-30 10:20:00,20.26,20.32,20.23,20.26,213398.0,18.8342,18.89,18.8063,18.8342,213398.0
2021-08-30 10:30:00,20.25,20.28,20.17,20.28,130251.0,18.8249,18.8528,18.7506,18.8528,130251.0
2021-08-30 10:40:00,20.29,20.29,20.25,20.28,105655.0,18.8621,18.8621,18.8249,18.8528,105655.0
2021-08-30 10:50:00,20.28,20.35,20.27,20.34,130296.0,18.8528,18.9179,18.8435,18.9086,130296.0
2021-08-30 11:00:00,20.33,20.36,20.22,20.24,97613.0,18.8993,18.9272,18.797,18.8156,97613.0
2021-08-30 11:10:00,20.25,20.31,20.23,20.26,147306.0,18.8249,18.8807,18.8063,18.8342,147306.0
2021-08-30 11:20:00,20.26,20.3,20.23,20.28,93470.0,18.8342,18.8714,18.8063,18.8528,93470.0
2021-08-30 11:30:00,20.27,20.3,20.25,20.27,74204.0,18.8435,18.8714,18.8249,18.8435,74204.0
2021-08-30 11:40:00,20.27,20.3,20.24,20.26,51519.0,18.8435,18.8714,18.8156,18.8342,51519.0
2021-08-30 11:50:00,20.26,20.31,20.25,20.3,68775.0,18.8342,18.8807,18.8249,18.8714,68775.0
2021-08-30 12:00:00,20.31,20.35,20.29,20.3,58938.0,18.8807,18.9179,18.8621,18.8714,58938.0
2021-08-30 12:10:00,20.3,20.3,20.25,20.27,78475.0,18.8714,18.8714,18.8249,18.8435,78475.0
2021-08-30 12:20:00,20.27,20.29,20.24,20.27,76022.0,18.8435,18.8621,18.8156,18.8435,76022.0
2021-08-30 12:30:00,20.27,20.3,20.25,20.27,68059.0,18.8435,18.8714,18.8249,18.8435,68059.0
2021-08-30 12:40:00,20.27,20.3,20.23,20.29,115537.0,18.8435,18.8714,18.8063,18.8621,115537.0
2021-08-30 12:50:00,20.29,20.3,20.21,20.24,59607.0,18.8621,18.8714,18.7877,18.8156,59607.0
2021-08-30 13:00:00,20.24,20.27,20.24,20.25,49761.0,18.8156,18.8435,18.8156,18.8249,49761.0
2021-08-30 13:10:00,20.25,20.25,20.21,20.23,64436.0,18.8249,18.8249,18.7877,18.8063,64436.0
2021-08-30 13:20:00,20.23,20.29,20.21,20.27,64296.0,18.8063,18.8621,18.7877,18.8435,64296.0
2021-08-30 13:30:00,20.27,20.31,20.25,20.3,88475.0,18.8435,18.8807,18.8249,18.8714,88475.0
2021-08-30 13:40:00,20.3,20.32,20.28,20.29,43442.0,18.8714,18.89,18.8528,18.8621,43442.0
2021-08-30 13:50:00,20.29,20.31,20.26,20.28,41345.0,18.8621,18.8807,18.8342,18.8528,41345.0
2021-08-30 14:00:00,20.28,20.32,20.26,20.3,71443.0,18.8528,18.89,18.8342,18.8714,71443.0
2021-08-30 14:10:00,20.29,20.34,20.28,20.32,60228.0,18.8621,18.9086,18.8528,18.89,60228.0
2021-08-30 14:20:00,20.32,20.33,20.29,20.3,70516.0,18.89,18.8993,18.8621,18.8714,70516.0
2021-08-30 14:30:00,20.3,20.3,20.26,20.27,33554.0,18.8714,18.8714,18.8342,18.8435,33554.0
2021-08-30 14:40:00,20.27,20.31,20.26,20.3,54707.0,18.8435,18.8807,18.8342,18.8714,54707.0
2021-08-30 14:50:00,20.3,20.32,20.28,20.29,39797.0,18.8714,18.89,18.8528,18.8621,39797.0
2021-08-30 15:00:00,20.29,20.34,20.29,20.34,53271.0,18.8621,18.9086,18.8621,18.9086,53271.0
2021-08-30 15:10:00,20.34,20.34,20.28,20.33,96022.0,18.9086,18.9086,18.8528,18.8993,96022.0
2021-08-30 15:20:00,20.32,20.33,20.27,20.29,122417.0,18.89,18.8993,18.8435,18.8621,122417.0
2021-08-30 15:30:00,20.29,20.29,20.22,20.23,108934.0,18.8621,18.8621,18.797,18.8063,108934.0
2021-08-30 15:40:00,20.23,20.26,20.21,20.26,213028.0,18.8063,18.8342,18.7877,18.8342,213028.0
2021-08-30 15:50:00,20.26,20.26,20.15,20.16,518267.0,18.8342,18.8342,18.732,18.7413,518267.0
2021-08-31 09:30:00,20.0,20.3,19.9,20.23,380654.0,18.6344,18.9139,18.5412,18.8487,380654.0
2021-08-31 09:40:00,20.25,20.39,20.11,20.16,237927.0,18.8673,18.9978,18.7369,18.7835,237927.0
2021-08-31 09:50:00,20.16,20.19,20.07,20.16,123562.0,18.7835,18.8114,18.6996,18.7835,123562.0
2021-08-31 10:00:00,20.17,20.26,20.14,20.22,161840.0,18.7928,18.8766,18.7648,18.8394,161840.0
2021-08-31 10:10:00,20.23,20.34,20.17,20.34,130070.0,18.8487,18.9512,18.7928,18.9512,130070.0
2021-08-31 10:20:00,20.34,20.34,20.18,20.26,213721.0,18.9512,18.9512,18.8021,18.8766,213721.0
2021-08-31 10:30:00,20.26,20.26,20.17,20.21,92545.0,18.8766,18.8766,18.7928,18.8301,92545.0
2021-08-31 10:40:00,20.21,20.31,20.19,20.29,103660.0,18.8301,18.9232,18.8114,18.9046,103660.0
2021-08-31 10:50:00,20.29,20.32,20.19,20.21,60233.0,18.9046,18.9325,18.8114,18.8301,60233.0
2021-08-31 11:00:00,20.21,20.24,20.17,20.19,59496.0,18.8301,18.858,18.7928,18.8114,59496.0
2021-08-31 11:10:00,20.18,20.23,20.14,20.22,70510.0,18.8021,18.8487,18.7648,18.8394,70510.0
2021-08-31 11:20:00,20.23,20.25,20.18,20.19,84329.0,18.8487,18.8673,18.8021,18.8114,84329.0
2021-08-31 11:30:00,20.19,20.21,20.14,20.18,125519.0,18.8114,18.8301,18.7648,18.8021,125519.0
2021-08-31 11:40:00,20.19,20.23,20.15,20.21,73246.0,18.8114,18.8487,18.7742,18.8301,73246.0
2021-08-31 11:50:00,20.21,20.25,20.19,20.21,59754.0,18.8301,18.8673,18.8114,18.8301,59754.0
2021-08-31 12:00:00,20.21,20.25,20.2,20.2,45469.0,18.8301,18.8673,18.8207,18.8207,45469.0
2021-08-31 12:10:00,20.2,20.24,20.17,20.23,37262.0,18.8207,18.858,18.7928,18.8487,37262.0
2021-08-31 12:20:00,20.23,20.26,20.2,20.21,76164.0,18.8487,18.8766,18.8207,18.8301,76164.0
2021-08-31 12:30:00,20.21,20.26,20.2,20.24,89038.0,18.8301,18.8766,18.8207,18.858,89038.0
2021-08-31 12:40:00,20.23,20.29,20.22,20.25,43732.0,18.8487,18.9046,18.8394,18.8673,43732.0
2021-08-31 12:50:00,20.25,20.26,20.19,20.2,40550.0,18.8673,18.8766,18.8114,18.8207,40550.0
2021-08-31 13:00:00,20.19,20.23,20.16,20.19,61796.0,18.8114,18.8487,18.7835,18.8114,61796.0
2021-08-31 13:10:00,20.2,20.22,20.15,20.17,67376.0,18.8207,18.8394,18.7742,18.7928,67376.0
2021-08-31 13:20:00,20.16,20.25,20.14,20.23,116541.0,18.7835,18.8673,18.7648,18.8487,116541.0
2021-08-31 13:30:00,20.23,20.24,20.19,20.21,44523.0,18.8487,18.858,18.8114,18.8301,44523.0
2021-08-31 13:40:00,20.22,20.25,20.21,20.23,43555.0,18.8394,18.8673,18.8301,18.8487,43555.0
2021-08-31 13:50:00,20.23,20.27,20.22,20.23,37316.0,18.8487,18.886,18.8394,18.8487,37316.0
2021-08-31 14:00:00,20.23,20.26,20.16,20.17,51833.0,18.8487,18.8766,18.7835,18.7928,51833.0
2021-08-31 14:10:00,20.17,20.21,20.16,20.21,64526.0,18.7928,18.8301,18.7835,18.8301,64526.0
2021-08-31 14:20:00,20.21,20.22,20.12,20.14,118017.0,18.8301,18.8394,18.7462,18.7648,118017.0
2021-08-31 14:30:00,20.14,20.2,20.14,20.19,60064.0,18.7648,18.8207,18.7648,18.8114,60064.0
2021-08-31 14:40:00,20.19,20.19,20.13,20.14,58270.0,18.8114,18.8114,18.7555,18.7648,58270.0
2021-08-31 14:50:00,20.13,20.2,20.12,20.19,92320.0,18.7555,18.8207,18.7462,18.8114,92320.0
2021-08-31 15:00:00,20.19,20.2,20.12,20.12,38728.0,18.8114,18.8207,18.7462,18.7462,38728.0
2021-08-31 15:10:00,20.12,20.13,20.09,20.11,85397.0,18.7462,18.7555,18.7183,18.7369,85397.0
2021-08-31 15:20:00,20.11,20.12,20.06,20.11,182451.0,18.7369,18.7462,18.6903,18.7369,182451.0
2021-08-31 15:30:00,20.11,20.11,20.05,20.09,134187.0,18.7369,18.7369,18.681,18.7183,134187.0
2021-08-31 15:40:00,20.08,20.09,20.03,20.05,213424.0,18.7089,18.7183,18.6623,18.681,213424.0
2021-08-31 15:50:00,20.05,20.06,19.98,19.98,1374707.0,18.681,18.6903,18.6158,18.6158,1374707.0
2021-09-01 09:30:00,19.97,20.06,19.88,19.99,381569.0,18.6064,18.6903,18.5226,18.6251,381569.0
2021-09-01 09:40:00,19.97,19.97,19.79,19.84,188482.0,18.6064,18.6064,18.4387,18.4853,188482.0
2021-09-01 09:50:00,19.84,19.89,19.8,19.81,96844.0,18.4853,18.5319,18.4481,18.4574,96844.0
2021-09-01 10:00:00,19.81,19.94,19.79,19.89,103132.0,18.4574,18.5785,18.4387,18.5319,103132.0
2021-09-01 10:10:00,19.87,19.88,19.78,19.83,97281.0,18.5133,18.5226,18.4294,18.476,97281.0
2021-09-01 10:20:00,19.82,19.89,19.82,19.89,57335.0,18.4667,18.5319,18.4667,18.5319,57335.0
2021-09-01 10:30:00,19.9,20.04,19.86,19.87,168719.0,18.5412,18.6717,18.504,18.5133,168719.0
2021-09-01 10:40:00,19.88,19.95,19.87,19.92,86317.0,18.5226,18.5878,18.5133,18.5599,86317.0
2021-09-01 10:50:00,19.91,19.91,19.82,19.85,102050.0,18.5505,18.5505,18.4667,18.4946,102050.0
2021-09-01 11:00:00,19.84,19.92,19.82,19.92,162065.0,18.4853,18.5599,18.4667,18.5599,162065.0
2021-09-01 11:10:00,19.91,19.94,19.83,19.93,100438.0,18.5505,18.5785,18.476,18.5692,100438.0
2021-09-01 11:20:00,19.93,19.93,19.83,19.84,137365.0,18.5692,18.5692,18.476,18.4853,137365.0
2021-09-01 11:30:00,19.83,19.84,19.77,19.84,115058.0,18.476,18.4853,18.4201,18.4853,115058.0
2021-09-01 11:40:00,19.83,19.85,19.79,19.83,131880.0,18.476,18.4946,18.4387,18.476,131880.0
2021-09-01 11:50:00,19.83,19.85,19.76,19.79,100057.0,18.476,18.4946,18.4108,18.4387,100057.0
2021-09-01 12:00:00,19.79,19.83,19.74,19.79,99679.0,18.4387,18.476,18.3922,18.4387,99679.0
2021-09-01 12:10:00,19.79,19.82,19.76,19.79,85605.0,18.4387,18.4667,18.4108,18.4387,85605.0
2021-09-01 12:20:00,19.78,19.85,19.77,19.85,49107.0,18.4294,18.4946,18.4201,18.4946,49107.0
2021-09-01 12:30:00,19.85,19.9,19.84,19.88,72773.0,18.4946,18.5412,18.4853,18.5226,72773.0
2021-09-01 12:40:00,19.88,19.89,19.83,19.84,66175.0,18.5226,18.5319,18.476,18.4853,66175.0
2021-09-01 12:50:00,19.85,19.88,19.83,19.85,66040.0,18.4946,18.5226,18.476,18.4946,66040.0
2021-09-01 13:00:00,19.86,19.86,19.82,19.82,38394.0,18.504,18.504,18.4667,18.4667,38394.0
2021-09-01 13:10:00,19.83,19.85,19.78,19.78,74308.0,18.476,18.4946,18.4294,18.4294,74308.0
2021-09-01 13:20:00,19.78,19.83,19.76,19.8,56889.0,18.4294,18.476,18.4108,18.4481,56889.0
2021-09-01 13:30:00,19.79,19.82,19.77,19.82,88932.0,18.4387,18.4667,18.4201,18.4667,88932.0
2021-09-01 13:40:00,19.81,19.86,19.78,19.79,118756.0,18.4574,18.504,18.4294,18.4387,118756.0
2021-09-01 13:50:00,19.78,19.83,19.76,19.82,81570.0,18.4294,18.476,18.4108,18.4667,81570.0
2021-09-01 14:00:00,19.82,19.83,19.75,19.76,128654.0,18.4667,18.476,18.4015,18.4108,128654.0
2021-09-01 14:10:00,19.76,19.76,19.69,19.71,63261.0,18.4108,18.4108,18.3456,18.3642,63261.0
2021-09-01 14:20:00,19.71,19.71,19.68,19.69,63060.0,18.3642,18.3642,18.3362,18.3456,63060.0
2021-09-01 14:30:00,19.69,19.7,19.62,19.67,75521.0,18.3456,18.3549,18.2803,18.3269,75521.0
2021-09-01 14:40:00,19.67,19.71,19.66,19.68,38305.0,18.3269,18.3642,18.3176,18.3362,38305.0
2021-09-01 14:50:00,19.68,19.72,19.66,19.71,63922.0,18.3362,18.3735,18.3176,18.3642,63922.0
2021-09-01 15:00:00,19.71,19.74,19.67,19.69,76154.0,18.3642,18.3922,18.3269,18.3456,76154.0
2021-09-01 15:10:00,19.68,19.73,19.65,19.71,94876.0,18.3362,18.3828,18.3083,18.3642,94876.0
2021-09-01 15:20:00,19.71,19.75,19.7,19.73,67485.0,18.3642,18.4015,18.3549,18.3828,67485.0
2021-09-01 15:30:00,19.73,19.78,19.72,19.75,153879.0,18.3828,18.4294,18.3735,18.4015,153879.0
2021-09-01 15:40:00,19.76,19.77,19.73,19.77,185056.0,18.4108,18.4201,18.3828,18.4201,185056.0
2021-09-01 15:50:00,19.76,19.77,19.68,19.69,468528.0,18.4108,18.4201,18.3362,18.3456,468528.0
2021-09-02 09:30:00,19.95,20.27,19.95,20.09,530290.0,18.5878,18.886,18.5878,18.7183,530290.0
2021-09-02 09:40:00,20.09,20.17,20.05,20.1,158213.0,18.7183,18.7928,18.681,18.7276,158213.0
2021-09-02 09:50:00,20.09,20.26,20.04,20.26,160026.0,18.7183,18.8766,18.6717,18.8766,160026.0
2021-09-02 10:00:00,20.26,20.43,20.25,20.37,305877.0,18.8766,19.035,18.8673,18.9791,305877.0
2021-09-02 10:10:00,20.37,20.45,20.3,20.42,170559.0,18.9791,19.0537,18.9139,19.0257,170559.0
2021-09-02 10:20:00,20.42,20.49,20.4,20.46,176631.0,19.0257,19.0909,19.0071,19.063,176631.0
2021-09-02 10:30:00,20.46,20.55,20.46,20.49,158165.0,19.063,19.1468,19.063,19.0909,158165.0
2021-09-02 10:40:00,20.48,20.54,20.44,20.5,174674.0,19.0816,19.1375,19.0444,19.1003,174674.0
2021-09-02 10:50:00,20.5,20.54,20.4,20.42,175960.0,19.1003,19.1375,19.0071,19.0257,175960.0
2021-09-02 11:00:00,20.41,20.47,20.36,20.44,253240.0,19.0164,19.0723,18.9698,19.0444,253240.0
2021-09-02 11:10:00,20.43,20.48,20.39,20.39,87204.0,19.035,19.0816,18.9978,18.9978,87204.0
2021-09-02 11:20:00,20.4,20.41,20.36,20.37,77543.0,19.0071,19.0164,18.9698,18.9791,77543.0
2021-09-02 11:30:00,20.37,20.42,20.36,20.38,210244.0,18.9791,19.0257,18.9698,18.9885,210244.0
2021-09-02 11:40:00,20.38,20.5,20.38,20.49,134827.0,18.9885,19.1003,18.9885,19.0909,134827.0
2021-09-02 11:50:00,20.5,20.55,20.48,20.53,90878.0,19.1003,19.1468,19.0816,19.1282,90878.0
2021-09-02 12:00:00,20.54,20.56,20.5,20.51,78555.0,19.1375,19.1562,19.1003,19.1096,78555.0
2021-09-02 12:10:00,20.51,20.55,20.48,20.49,124531.0,19.1096,19.1468,19.0816,19.0909,124531.0
2021-09-02 12:20:00,20.49,20.53,20.47,20.53,47031.0,19.0909,19.1282,19.0723,19.1282,47031.0
2021-09-02 12:30:00,20.53,20.53,20.48,20.51,39776.0,19.1282,19.1282,19.0816,19.1096,39776.0
2021-09-02 12:40:00,20.52,20.55,20.48,20.5,56348.0,19.1189,19.1468,19.0816,19.1003,56348.0
2021-09-02 12:50:00,20.49,20.53,20.49,20.51,39358.0,19.0909,19.1282,19.0909,19.1096,39358.0
2021-09-02 13:00:00,20.5,20.52,20.47,20.51,51495.0,19.1003,19.1189,19.0723,19.1096,51495.0
2021-09-02 13:10:00,20.5,20.51,20.45,20.46,45304.0,19.1003,19.1096,19.0537,19.063,45304.0
2021-09-02 13:20:00,20.46,20.48,20.4,20.43,45528.0,19.063,19.0816,19.0071,19.035,45528.0
2021-09-02 13:30:00,20.42,20.47,20.41,20.43,57532.0,19.0257,19.0723,19.0164,19.035,57532.0
2021-09-02 13:40:00,20.43,20.45,20.39,20.39,93465.0,19.035,19.0537,18.9978,18.9978,93465.0
2021-09-02 13:50:00,20.4,20.42,20.38,20.39,54548.0,19.0071,19.0257,18.9885,18.9978,54548.0
2021-09-02 14:00:00,20.39,20.39,20.31,20.34,64322.0,18.9978,18.9978,18.9232,18.9512,64322.0
2021-09-02 14:10:00,20.34,20.34,20.28,20.31,62207.0,18.9512,18.9512,18.8953,18.9232,62207.0
2021-09-02 14:20:00,20.3,20.33,20.28,20.3,56561.0,18.9139,18.9419,18.8953,18.9139,56561.0
2021-09-02 14:30:00,20.3,20.34,20.29,20.32,39674.0,18.9139,18.9512,18.9046,18.9325,39674.0
2021-09-02 14:40:00,20.32,20.35,20.31,20.32,49740.0,18.9325,18.9605,18.9232,18.9325,49740.0
2021-09-02 14:50:00,20.33,20.38,20.32,20.37,45992.0,18.9419,18.9885,18.9325,18.9791,45992.0
2021-09-02 15:00:00,20.37,20.44,20.37,20.39,89106.0,18.9791,19.0444,18.9791,18.9978,89106.0
2021-09-02 15:10:00,20.38,20.43,20.37,20.41,110360.0,18.9885,19.035,18.9791,19.0164,110360.0
2021-09-02 15:20:00,20.4,20.43,20.37,20.41,122285.0,19.0071,19.035,18.9791,19.0164,122285.0
2021-09-02 15:30:00,20.4,20.41,20.33,20.35,164505.0,19.0071,19.0164,18.9419,18.9605,164505.0
2021-09-02 15:40:00,20.36,20.4,20.33,20.36,310867.0,18.9698,19.0071,18.9419,18.9698,310867.0
2021-09-02 15:50:00,20.35,20.46,20.33,20.46,954965.0,18.9605,19.063,18.9419,19.063,954965.0
2021-09-03 09:30:00,20.37,20.44,20.21,20.31,311440.0,18.9791,19.0444,18.8301,18.9232,311440.0
2021-09-03 09:40:00,20.3,20.62,20.29,20.61,203657.0,18.9139,19.2121,18.9046,19.2027,203657.0
2021-09-03 09:50:00,20.61,20.66,20.43,20.43,153473.0,19.2027,19.2493,19.035,19.035,153473.0
2021-09-03 10:00:00,20.43,20.43,20.32,20.39,210738.0,19.035,19.035,18.9325,18.9978,210738.0
2021-09-03 10:10:00,20.4,20.54,20.4,20.51,134368.0,19.0071,19.1375,19.0071,19.1096,134368.0
2021-09-03 10:20:00,20.5,20.56,20.36,20.37,103751.0,19.1003,19.1562,18.9698,18.9791,103751.0
2021-09-03 10:30:00,20.37,20.41,20.34,20.36,88990.0,18.9791,19.0164,18.9512,18.9698,88990.0
2021-09-03 10:40:00,20.37,20.4,20.24,20.28,124136.0,18.9791,19.0071,18.858,18.8953,124136.0
2021-09-03 10:50:00,20.29,20.36,20.26,20.35,134727.0,18.9046,18.9698,18.8766,18.9605,134727.0
2021-09-03 11:00:00,20.36,20.4,20.3,20.35,73706.0,18.9698,19.0071,18.9139,18.9605,73706.0
2021-09-03 11:10:00,20.34,20.35,20.27,20.27,69614.0,18.9512,18.9605,18.886,18.886,69614.0
2021-09-03 11:20:00,20.26,20.28,20.2,20.25,151870.0,18.8766,18.8953,18.8207,18.8673,151870.0
2021-09-03 11:30:00,20.25,20.26,20.2,20.24,71584.0,18.8673,18.8766,18.8207,18.858,71584.0
2021-09-03 11:40:00,20.24,20.32,20.21,20.32,62379.0,18.858,18.9325,18.8301,18.9325,62379.0
2021-09-03 11:50:00,20.32,20.32,20.24,20.25,70982.0,18.9325,18.9325,18.858,18.8673,70982.0
2021-09-03 12:00:00,20.25,20.25,20.12,20.13,60873.0,18.8673,18.8673,18.7462,18.7555,60873.0
2021-09-03 12:10:00,20.12,20.13,20.08,20.09,65919.0,18.7462,18.7555,18.7089,18.7183,65919.0
2021-09-03 12:20:00,20.09,20.14,20.09,20.13,48499.0,18.7183,18.7648,18.7183,18.7555,48499.0
2021-09-03 12:30:00,20.12,20.13,20.08,20.1,57676.0,18.7462,18.7555,18.7089,18.7276,57676.0
2021-09-03 12:40:00,20.1,20.16,20.08,20.16,52791.0,18.7276,18.7835,18.7089,18.7835,52791.0
2021-09-03 12:50:00,20.16,20.16,20.12,20.15,97685.0,18.7835,18.7835,18.7462,18.7742,97685.0
2021-09-03 13:00:00,20.15,20.16,20.11,20.11,88560.0,18.7742,18.7835,18.7369,18.7369,88560.0
2021-09-03 13:10:00,20.11,20.15,20.1,20.1,53917.0,18.7369,18.7742,18.7276,18.7276,53917.0
2021-09-03 13:20:00,20.11,20.15,20.1,20.13,52011.0,18.7369,18.7742,18.7276,18.7555,52011.0
2021-09-03 13:30:00,20.14,20.15,20.13,20.14,25951.0,18.7648,18.7742,18.7555,18.7648,25951.0
2021-09-03 13:40:00,20.14,20.15,20.11,20.11,39197.0,18.7648,18.7742,18.7369,18.7369,39197.0
2021-09-03 13:50:00,20.11,20.15,20.11,20.15,27536.0,18.7369,18.7742,18.7369,18.7742,27536.0
2021-09-03 14:00:00,20.15,20.2,20.13,20.2,86841.0,18.7742,18.8207,18.7555,18.8207,86841.0
2021-09-03 14:10:00,20.2,20.26,20.2,20.26,59070.0,18.8207,18.8766,18.8207,18.8766,59070.0
2021-09-03 14:20:00,20.25,20.25,20.19,20.21,52738.0,18.8673,18.8673,18.8114,18.8301,52738.0
2021-09-03 14:30:00,20.21,20.22,20.18,20.19,25311.0,18.8301,18.8394,18.8021,18.8114,25311.0
2021-09-03 14:40:00,20.19,20.2,20.17,20.19,54110.0,18.8114,18.8207,18.7928,18.8114,54110.0
2021-09-03 14:50:00,20.19,20.2,20.16,20.18,59042.0,18.8114,18.8207,18.7835,18.8021,59042.0
2021-09-03 15:00:00,20.19,20.22,20.17,20.19,47663.0,18.8114,18.8394,18.7928,18.8114,47663.0
2021-09-03 15:10:00,20.19,20.2,20.15,20.18,63597.0,18.8114,18.8207,18.7742,18.8021,63597.0
2021-09-03 15:20:00,20.18,20.18,20.08,20.09,61529.0,18.8021,18.8021,18.7089,18.7183,61529.0
2021-09-03 15:30:00,20.09,20.12,20.07,20.1,107920.0,18.7183,18.7462,18.6996,18.7276,107920.0
2021-09-03 15:40:00,20.1,20.13,20.08,20.13,123468.0,18.7276,18.7555,18.7089,18.7555,123468.0
2021-09-03 15:50:00,20.13,20.17,20.12,20.17,469256.0,18.7555,18.7928,18.7462,18.7928,469256.0
2021-09-07 09:30:00,19.96,20.2,19.87,20.14,295988.0,18.5971,18.8207,18.5133,18.7648,295988.0
2021-09-07 09:40:00,20.12,20.36,20.12,20.32,192547.0,18.7462,18.9698,18.7462,18.9325,192547.0
2021-09-07 09:50:00,20.32,20.37,20.18,20.18,197740.0,18.9325,18.9791,18.8021,18.8021,197740.0
2021-09-07 10:00:00,20.17,20.32,20.17,20.22,115373.0,18.7928,18.9325,18.7928,18.8394,115373.0
2021-09-07 10:10:00,20.22,20.27,20.16,20.23,111316.0,18.8394,18.886,18.7835,18.8487,111316.0
2021-09-07 10:20:00,20.23,20.29,20.07,20.07,105555.0,18.8487,18.9046,18.6996,18.6996,105555.0
2021-09-07 10:30:00,20.08,20.09,19.96,20.07,197842.0,18.7089,18.7183,18.5971,18.6996,197842.0
2021-09-07 10:40:00,20.07,20.08,20.01,20.05,83324.0,18.6996,18.7089,18.6437,18.681,83324.0
2021-09-07 10:50:00,20.04,20.09,19.99,20.05,105371.0,18.6717,18.7183,18.6251,18.681,105371.0
2021-09-07 11:00:00,20.05,20.05,19.94,19.95,64185.0,18.681,18.681,18.5785,18.5878,64185.0
2021-09-07 11:10:00,19.95,20.06,19.94,20.01,123568.0,18.5878,18.6903,18.5785,18.6437,123568.0
2021-09-07 11:20:00,20.0,20.15,19.96,20.12,126683.0,18.6344,18.7742,18.5971,18.7462,126683.0
2021-09-07 11:30:00,20.12,20.14,20.06,20.07,93387.0,18.7462,18.7648,18.6903,18.6996,93387.0
2021-09-07 11:40:00,20.07,20.11,20.03,20.04,119608.0,18.6996,18.7369,18.6623,18.6717,119608.0
2021-09-07 11:50:00,20.04,20.04,19.92,19.94,159018.0,18.6717,18.6717,18.5599,18.5785,159018.0
2021-09-07 12:00:00,19.95,20.02,19.94,19.99,104709.0,18.5878,18.653,18.5785,18.6251,104709.0
2021-09-07 12:10:00,19.99,20.01,19.91,19.92,104620.0,18.6251,18.6437,18.5505,18.5599,104620.0
2021-09-07 12:20:00,19.91,19.95,19.9,19.92,213452.0,18.5505,18.5878,18.5412,18.5599,213452.0
2021-09-07 12:30:00,19.92,19.96,19.91,19.94,64760.0,18.5599,18.5971,18.5505,18.5785,64760.0
2021-09-07 12:40:00,19.93,20.01,19.93,19.99,95093.0,18.5692,18.6437,18.5692,18.6251,95093.0
2021-09-07 12:50:00,19.99,20.01,19.97,19.98,64633.0,18.6251,18.6437,18.6064,18.6158,64633.0
2021-09-07 13:00:00,19.98,20.04,19.96,19.98,133830.0,18.6158,18.6717,18.5971,18.6158,133830.0
2021-09-07 13:10:00,19.98,20.04,19.96,20.02,121526.0,18.6158,18.6717,18.5971,18.653,121526.0
2021-09-07 13:20:00,20.02,20.05,19.98,20.0,85821.0,18.653,18.681,18.6158,18.6344,85821.0
2021-09-07 13:30:00,20.0,20.02,19.98,20.02,106637.0,18.6344,18.653,18.6158,18.653,106637.0
2021-09-07 13:40:00,20.01,20.03,19.96,19.99,85411.0,18.6437,18.6623,18.5971,18.6251,85411.0
2021-09-07 13:50:00,19.99,20.04,19.97,20.01,83733.0,18.6251,18.6717,18.6064,18.6437,83733.0
2021-09-07 14:00:00,20.01,20.01,19.92,19.93,115104.0,18.6437,18.6437,18.5599,18.5692,115104.0
2021-09-07 14:10:00,19.92,19.95,19.9,19.93,102049.0,18.5599,18.5878,18.5412,18.5692,102049.0
2021-09-07 14:20:00,19.93,19.94,19.91,19.92,53643.0,18.5692,18.5785,18.5505,18.5599,53643.0
2021-09-07 14:30:00,19.92,19.96,19.9,19.94,88112.0,18.5599,18.5971,18.5412,18.5785,88112.0
2021-09-07 14:40:00,19.95,19.95,19.9,19.91,80663.0,18.5878,18.5878,18.5412,18.5505,80663.0
2021-09-07 14:50:00,19.91,19.97,19.9,19.9,147307.0,18.5505,18.6064,18.5412,18.5412,147307.0
2021-09-07 15:00:00,19.91,19.94,19.9,19.94,100866.0,18.5505,18.5785,18.5412,18.5785,100866.0
2021-09-07 15:10:00,19.94,19.94,19.9,19.9,125863.0,18.5785,18.5785,18.5412,18.5412,125863.0
2021-09-07 15:20:00,19.91,19.96,19.89,19.94,73430.0,18.5505,18.5971,18.5319,18.5785,73430.0
2021-09-07 15:30:00,19.93,19.99,19.91,19.95,219287.0,18.5692,18.6251,18.5505,18.5878,219287.0
2021-09-07 15:40:00,19.95,20.01,19.94,19.99,194132.0,18.5878,18.6437,18.5785,18.6251,194132.0
2021-09-07 15:50:00,20.0,20.01,19.9,19.91,416571.0,18.6344,18.6437,18.5412,18.5505,416571.0
2021-09-08 09:30:00,20.12,20.35,20.07,20.15,519126.0,18.7462,18.9605,18.6996,18.7742,519126.0
2021-09-08 09:40:00,20.15,20.24,20.02,20.07,197622.0,18.7742,18.858,18.653,18.6996,197622.0
2021-09-08 09:50:00,20.07,20.11,20.0,20.02,151490.0,18.6996,18.7369,18.6344,18.653,151490.0
2021-09-08 10:00:00,20.02,20.14,19.93,20.01,189840.0,18.653,18.7648,18.5692,18.6437,189840.0
2021-09-08 10:10:00,20.0,20.02,19.93,20.0,131329.0,18.6344,18.653,18.5692,18.6344,131329.0
2021-09-08 10:20:00,20.0,20.03,19.89,19.92,150357.0,18.6344,18.6623,18.5319,18.5599,150357.0
2021-09-08 10:30:00,19.92,19.92,19.75,19.75,179860.0,18.5599,18.5599,18.4015,18.4015,179860.0
2021-09-08 10:40:00,19.75,19.76,19.65,19.69,105466.0,18.4015,18.4108,18.3083,18.3456,105466.0
2021-09-08 10:50:00,19.69,19.71,19.54,19.55,123761.0,18.3456,18.3642,18.2058,18.2151,123761.0
2021-09-08 11:00:00,19.56,19.63,19.5,19.55,130575.0,18.2244,18.2897,18.1685,18.2151,130575.0
2021-09-08 11:10:00,19.55,19.61,19.54,19.59,161419.0,18.2151,18.271,18.2058,18.2524,161419.0
2021-09-08 11:20:00,19.59,19.61,19.54,19.55,66665.0,18.2524,18.271,18.2058,18.2151,66665.0
2021-09-08 11:30:00,19.56,19.58,19.51,19.57,51621.0,18.2244,18.2431,18.1779,18.2338,51621.0
2021-09-08 11:40:00,19.57,19.63,19.56,19.59,158373.0,18.2338,18.2897,18.2244,18.2524,158373.0
2021-09-08 11:50:00,19.58,19.59,19.54,19.57,134963.0,18.2431,18.2524,18.2058,18.2338,134963.0
2021-09-08 12:00:00,19.57,19.67,19.56,19.67,232993.0,18.2338,18.3269,18.2244,18.3269,232993.0
2021-09-08 12:10:00,19.66,19.73,19.66,19.73,49864.0,18.3176,18.3828,18.3176,18.3828,49864.0
2021-09-08 12:20:00,19.72,19.73,19.67,19.71,76520.0,18.3735,18.3828,18.3269,18.3642,76520.0
2021-09-08 12:30:00,19.71,19.71,19.66,19.68,52430.0,18.3642,18.3642,18.3176,18.3362,52430.0
2021-09-08 12:40:00,19.67,19.69,19.6,19.63,61415.0,18.3269,18.3456,18.2617,18.2897,61415.0
2021-09-08 12:50:00,19.62,19.63,19.58,19.61,51754.0,18.2803,18.2897,18.2431,18.271,51754.0
2021-09-08 13:00:00,19.61,19.62,19.53,19.53,95167.0,18.271,18.2803,18.1965,18.1965,95167.0
2021-09-08 13:10:00,19.54,19.55,19.5,19.55,104031.0,18.2058,18.2151,18.1685,18.2151,104031.0
2021-09-08 13:20:00,19.55,19.55,19.5,19.53,86786.0,18.2151,18.2151,18.1685,18.1965,86786.0
2021-09-08 13:30:00,19.53,19.53,19.42,19.43,165475.0,18.1965,18.1965,18.094,18.1033,165475.0
2021-09-08 13:40:00,19.43,19.48,19.42,19.46,176963.0,18.1033,18.1499,18.094,18.1313,176963.0
2021-09-08 13:50:00,19.47,19.51,19.46,19.46,140490.0,18.1406,18.1779,18.1313,18.1313,140490.0
2021-09-08 14:00:00,19.46,19.5,19.42,19.46,106000.0,18.1313,18.1685,18.094,18.1313,106000.0
2021-09-08 14:10:00,19.46,19.47,19.39,19.39,131815.0,18.1313,18.1406,18.066,18.066,131815.0
2021-09-08 14:20:00,19.4,19.41,19.35,19.36,173284.0,18.0754,18.0847,18.0288,18.0381,173284.0
2021-09-08 14:30:00,19.36,19.42,19.33,19.4,141739.0,18.0381,18.094,18.0101,18.0754,141739.0
2021-09-08 14:40:00,19.4,19.44,19.38,19.39,99482.0,18.0754,18.1126,18.0567,18.066,99482.0
2021-09-08 14:50:00,19.39,19.41,19.38,19.38,55603.0,18.066,18.0847,18.0567,18.0567,55603.0
2021-09-08 15:00:00,19.38,19.4,19.38,19.4,112802.0,18.0567,18.0754,18.0567,18.0754,112802.0
2021-09-08 15:10:00,19.39,19.46,19.39,19.42,102720.0,18.066,18.1313,18.066,18.094,102720.0
2021-09-08 15:20:00,19.43,19.43,19.34,19.34,93393.0,18.1033,18.1033,18.0195,18.0195,93393.0
2021-09-08 15:30:00,19.34,19.35,19.29,19.3,214636.0,18.0195,18.0288,17.9729,17.9822,214636.0
2021-09-08 15:40:00,19.3,19.35,19.29,19.3,306325.0,17.9822,18.0288,17.9729,17.9822,306325.0
2021-09-08 15:50:00,19.31,19.35,19.31,19.35,521849.0,17.9915,18.0288,17.9915,18.0288,521849.0
2021-09-09 09:30:00,19.29,19.39,19.09,19.34,550783.0,17.9729,18.066,17.7865,18.0195,550783.0
2021-09-09 09:40:00,19.34,19.41,19.19,19.25,331729.0,18.0195,18.0847,17.8797,17.9356,331729.0
2021-09-09 09:50:00,19.25,19.5,19.24,19.5,199451.0,17.9356,18.1685,17.9263,18.1685,199451.0
2021-09-09 10:00:00,19.5,19.55,19.44,19.55,137152.0,18.1685,18.2151,18.1126,18.2151,137152.0
2021-09-09 10:10:00,19.54,19.65,19.48,19.64,159829.0,18.2058,18.3083,18.1499,18.299,159829.0
2021-09-09 10:20:00,19.64,19.66,19.58,19.59,108697.0,18.299,18.3176,18.2431,18.2524,108697.0
2021-09-09 10:30:00,19.58,19.76,19.57,19.71,244192.0,18.2431,18.4108,18.2338,18.3642,244192.0
2021-09-09 10:40:00,19.7,19.73,19.62,19.7,105050.0,18.3549,18.3828,18.2803,18.3549,105050.0
2021-09-09 10:50:00,19.69,19.74,19.67,19.71,108352.0,18.3456,18.3922,18.3269,18.3642,108352.0
2021-09-09 11:00:00,19.71,19.81,19.68,19.8,161714.0,18.3642,18.4574,18.3362,18.4481,161714.0
2021-09-09 11:10:00,19.79,19.79,19.64,19.64,91399.0,18.4387,18.4387,18.299,18.299,91399.0
2021-09-09 11:20:00,19.64,19.65,19.56,19.57,80353.0,18.299,18.3083,18.2244,18.2338,80353.0
2021-09-09 11:30:00,19.57,19.6,19.54,19.57,79437.0,18.2338,18.2617,18.2058,18.2338,79437.0
2021-09-09 11:40:00,19.58,19.59,19.52,19.54,64783.0,18.2431,18.2524,18.1872,18.2058,64783.0
2021-09-09 11:50:00,19.54,19.57,19.49,19.56,277474.0,18.2058,18.2338,18.1592,18.2244,277474.0
2021-09-09 12:00:00,19.57,19.59,19.46,19.49,59426.0,18.2338,18.2524,18.1313,18.1592,59426.0
2021-09-09 12:10:00,19.49,19.49,19.41,19.44,120657.0,18.1592,18.1592,18.0847,18.1126,120657.0
2021-09-09 12:20:00,19.44,19.45,19.39,19.42,52784.0,18.1126,18.122,18.066,18.094,52784.0
2021-09-09 12:30:00,19.42,19.48,19.39,19.45,89418.0,18.094,18.1499,18.066,18.122,89418.0
2021-09-09 12:40:00,19.45,19.47,19.43,19.46,135495.0,18.122,18.1406,18.1033,18.1313,135495.0
2021-09-09 12:50:00,19.46,19.47,19.4,19.42,99634.0,18.1313,18.1406,18.0754,18.094,99634.0
2021-09-09 13:00:00,19.42,19.44,19.41,19.42,76472.0,18.094,18.1126,18.0847,18.094,76472.0
2021-09-09 13:10:00,19.41,19.43,19.34,19.36,90446.0,18.0847,18.1033,18.0195,18.0381,90446.0
2021-09-09 13:20:00,19.36,19.36,19.26,19.33,147360.0,18.0381,18.0381,17.9449,18.0101,147360.0
2021-09-09 13:30:00,19.33,19.33,19.24,19.27,123364.0,18.0101,18.0101,17.9263,17.9542,123364.0
2021-09-09 13:40:00,19.27,19.37,19.26,19.37,101692.0,17.9542,18.0474,17.9449,18.0474,101692.0
2021-09-09 13:50:00,19.37,19.4,19.32,19.33,65034.0,18.0474,18.0754,18.0008,18.0101,65034.0
2021-09-09 14:00:00,19.32,19.36,19.23,19.3,202682.0,18.0008,18.0381,17.917,17.9822,202682.0
2021-09-09 14:10:00,19.29,19.3,19.27,19.28,135453.0,17.9729,17.9822,17.9542,17.9636,135453.0
2021-09-09 14:20:00,19.27,19.29,19.22,19.26,99465.0,17.9542,17.9729,17.9077,17.9449,99465.0
2021-09-09 14:30:00,19.26,19.27,19.22,19.23,104735.0,17.9449,17.9542,17.9077,17.917,104735.0
2021-09-09 14:40:00,19.23,19.29,19.21,19.28,187915.0,17.917,17.9729,17.8983,17.9636,187915.0
2021-09-09 14:50:00,19.28,19.3,19.26,19.27,91357.0,17.9636,17.9822,17.9449,17.9542,91357.0
2021-09-09 15:00:00,19.27,19.29,19.24,19.24,93463.0,17.9542,17.9729,17.9263,17.9263,93463.0
2021-09-09 15:10:00,19.24,19.3,19.24,19.25,115084.0,17.9263,17.9822,17.9263,17.9356,115084.0
2021-09-09 15:20:00,19.25,19.29,19.24,19.24,101776.0,17.9356,17.9729,17.9263,17.9263,101776.0
2021-09-09 15:30:00,19.24,19.38,19.23,19.36,275666.0,17.9263,18.0567,17.917,18.0381,275666.0
2021-09-09 15:40:00,19.35,19.42,19.34,19.37,247186.0,18.0288,18.094,18.0195,18.0474,247186.0
2021-09-09 15:50:00,19.37,19.39,19.3,19.32,671417.0,18.0474,18.066,17.9822,18.0008,671417.0
2021-09-10 09:30:00,19.61,19.76,19.54,19.64,368033.0,18.271,18.4108,18.2058,18.299,368033.0
2021-09-10 09:40:00,19.64,19.7,19.57,19.58,197887.0,18.299,18.3549,18.2338,18.2431,197887.0
2021-09-10 09:50:00,19.57,19.58,19.51,19.53,231764.0,18.2338,18.2431,18.1779,18.1965,231764.0
2021-09-10 10:00:00,19.52,19.53,19.35,19.42,150619.0,18.1872,18.1965,18.0288,18.094,150619.0
2021-09-10 10:10:00,19.42,19.52,19.4,19.43,124798.0,18.094,18.1872,18.0754,18.1033,124798.0
2021-09-10 10:20:00,19.44,19.5,19.42,19.48,77493.0,18.1126,18.1685,18.094,18.1499,77493.0
2021-09-10 10:30:00,19.47,19.48,19.36,19.43,117716.0,18.1406,18.1499,18.0381,18.1033,117716.0
2021-09-10 10:40:00,19.43,19.48,19.42,19.44,77349.0,18.1033,18.1499,18.094,18.1126,77349.0
2021-09-10 10:50:00,19.43,19.44,19.31,19.35,77423.0,18.1033,18.1126,17.9915,18.0288,77423.0
2021-09-10 11:00:00,19.35,19.38,19.33,19.36,89553.0,18.0288,18.0567,18.0101,18.0381,89553.0
2021-09-10 11:10:00,19.36,19.36,19.3,19.34,72721.0,18.0381,18.0381,17.9822,18.0195,72721.0
2021-09-10 11:20:00,19.35,19.42,19.32,19.41,69332.0,18.0288,18.094,18.0008,18.0847,69332.0
2021-09-10 11:30:00,19.41,19.55,19.4,19.54,118618.0,18.0847,18.2151,18.0754,18.2058,118618.0
2021-09-10 11:40:00,19.55,19.56,19.42,19.42,101538.0,18.2151,18.2244,18.094,18.094,101538.0
2021-09-10 11:50:00,19.42,19.59,19.42,19.59,64099.0,18.094,18.2524,18.094,18.2524,64099.0
2021-09-10 12:00:00,19.59,19.6,19.54,19.55,95202.0,18.2524,18.2617,18.2058,18.2151,95202.0
2021-09-10 12:10:00,19.55,19.62,19.54,19.62,85009.0,18.2151,18.2803,18.2058,18.2803,85009.0
2021-09-10 12:20:00,19.62,19.69,19.62,19.69,143113.0,18.2803,18.3456,18.2803,18.3456,143113.0
2021-09-10 12:30:00,19.68,19.73,19.67,19.71,89753.0,18.3362,18.3828,18.3269,18.3642,89753.0
2021-09-10 12:40:00,19.71,19.72,19.67,19.69,84331.0,18.3642,18.3735,18.3269,18.3456,84331.0
2021-09-10 12:50:00,19.69,19.72,19.65,19.71,73284.0,18.3456,18.3735,18.3083,18.3642,73284.0
2021-09-10 13:00:00,19.71,19.78,19.71,19.73,105446.0,18.3642,18.4294,18.3642,18.3828,105446.0
2021-09-10 13:10:00,19.74,19.77,19.72,19.72,52434.0,18.3922,18.4201,18.3735,18.3735,52434.0
2021-09-10 13:20:00,19.73,19.73,19.68,19.72,79377.0,18.3828,18.3828,18.3362,18.3735,79377.0
2021-09-10 13:30:00,19.72,19.73,19.64,19.66,62127.0,18.3735,18.3828,18.299,18.3176,62127.0
2021-09-10 13:40:00,19.67,19.67,19.63,19.64,46807.0,18.3269,18.3269,18.2897,18.299,46807.0
2021-09-10 13:50:00,19.64,19.64,19.58,19.64,61062.0,18.299,18.299,18.2431,18.299,61062.0
2021-09-10 14:00:00,19.64,19.67,19.61,19.63,40992.0,18.299,18.3269,18.271,18.2897,40992.0
2021-09-10 14:10:00,19.63,19.67,19.63,19.64,36391.0,18.2897,18.3269,18.2897,18.299,36391.0
2021-09-10 14:20:00,19.64,19.66,19.59,19.6,87803.0,18.299,18.3176,18.2524,18.2617,87803.0
2021-09-10 14:30:00,19.6,19.6,19.55,19.57,60036.0,18.2617,18.2617,18.2151,18.2338,60036.0
2021-09-10 14:40:00,19.57,19.6,19.55,19.57,40234.0,18.2338,18.2617,18.2151,18.2338,40234.0
2021-09-10 14:50:00,19.57,19.62,19.56,19.61,62533.0,18.2338,18.2803,18.2244,18.271,62533.0
2021-09-10 15:00:00,19.61,19.61,19.57,19.57,53476.0,18.271,18.271,18.2338,18.2338,53476.0
2021-09-10 15:10:00,19.57,19.58,19.52,19.55,88730.0,18.2338,18.2431,18.1872,18.2151,88730.0
2021-09-10 15:20:00,19.55,19.57,19.52,19.53,112850.0,18.2151,18.2338,18.1872,18.1965,112850.0
2021-09-10 15:30:00,19.53,19.53,19.48,19.5,138157.0,18.1965,18.1965,18.1499,18.1685,138157.0
2021-09-10 15:40:00,19.5,19.52,19.47,19.47,271967.0,18.1685,18.1872,18.1406,18.1406,271967.0
2021-09-10 15:50:00,19.48,19.54,19.45,19.53,572103.0,18.1499,18.2058,18.122,18.1965,572103.0
2021-09-13 09:30:00,19.84,20.11,19.83,20.08,607852.0,18.4853,18.7369,18.476,18.7089,607852.0
2021-09-13 09:40:00,20.07,20.33,20.06,20.28,439525.0,18.6996,18.9419,18.6903,18.8953,439525.0
2021-09-13 09:50:00,20.28,20.45,20.2,20.2,365233.0,18.8953,19.0537,18.8207,18.8207,365233.0
2021-09-13 10:00:00,20.2,20.3,20.09,20.1,272157.0,18.8207,18.9139,18.7183,18.7276,272157.0
2021-09-13 10:10:00,20.1,20.36,20.01,20.36,338786.0,18.7276,18.9698,18.6437,18.9698,338786.0
2021-09-13 10:20:00,20.36,20.47,20.35,20.39,256123.0,18.9698,19.0723,18.9605,18.9978,256123.0
2021-09-13 10:30:00,20.38,20.48,20.3,20.46,176382.0,18.9885,19.0816,18.9139,19.063,176382.0
2021-09-13 10:40:00,20.46,20.54,20.41,20.49,215809.0,19.063,19.1375,19.0164,19.0909,215809.0
2021-09-13 10:50:00,20.48,20.48,20.37,20.41,168557.0,19.0816,19.0816,18.9791,19.0164,168557.0
2021-09-13 11:00:00,20.41,20.46,20.34,20.44,135827.0,19.0164,19.063,18.9512,19.0444,135827.0
2021-09-13 11:10:00,20.43,20.44,20.15,20.21,121610.0,19.035,19.0444,18.7742,18.8301,121610.0
2021-09-13 11:20:00,20.21,20.34,20.21,20.32,172310.0,18.8301,18.9512,18.8301,18.9325,172310.0
2021-09-13 11:30:00,20.32,20.38,20.27,20.38,107860.0,18.9325,18.9885,18.886,18.9885,107860.0
2021-09-13 11:40:00,20.37,20.41,20.31,20.34,108117.0,18.9791,19.0164,18.9232,18.9512,108117.0
2021-09-13 11:50:00,20.33,20.39,20.29,20.36,61242.0,18.9419,18.9978,18.9046,18.9698,61242.0
2021-09-13 12:00:00,20.35,20.39,20.31,20.35,118760.0,18.9605,18.9978,18.9232,18.9605,118760.0
2021-09-13 12:10:00,20.35,20.43,20.35,20.38,95490.0,18.9605,19.035,18.9605,18.9885,95490.0
2021-09-13 12:20:00,20.39,20.42,20.34,20.38,96293.0,18.9978,19.0257,18.9512,18.9885,96293.0
2021-09-13 12:30:00,20.39,20.44,20.37,20.42,107221.0,18.9978,19.0444,18.9791,19.0257,107221.0
2021-09-13 12:40:00,20.43,20.44,20.37,20.38,83176.0,19.035,19.0444,18.9791,18.9885,83176.0
2021-09-13 12:50:00,20.39,20.46,20.39,20.45,84970.0,18.9978,19.063,18.9978,19.0537,84970.0
2021-09-13 13:00:00,20.45,20.47,20.41,20.41,102382.0,19.0537,19.0723,19.0164,19.0164,102382.0
2021-09-13 13:10:00,20.42,20.43,20.31,20.34,74597.0,19.0257,19.035,18.9232,18.9512,74597.0
2021-09-13 13:20:00,20.34,20.35,20.3,20.32,69783.0,18.9512,18.9605,18.9139,18.9325,69783.0
2021-09-13 13:30:00,20.32,20.37,20.28,20.34,92503.0,18.9325,18.9791,18.8953,18.9512,92503.0
2021-09-13 13:40:00,20.34,20.36,20.29,20.33,55786.0,18.9512,18.9698,18.9046,18.9419,55786.0
2021-09-13 13:50:00,20.32,20.38,20.29,20.37,66483.0,18.9325,18.9885,18.9046,18.9791,66483.0
2021-09-13 14:00:00,20.37,20.44,20.36,20.39,72485.0,18.9791,19.0444,18.9698,18.9978,72485.0
2021-09-13 14:10:00,20.38,20.38,20.29,20.33,111929.0,18.9885,18.9885,18.9046,18.9419,111929.0
2021-09-13 14:20:00,20.32,20.37,20.27,20.35,116418.0,18.9325,18.9791,18.886,18.9605,116418.0
2021-09-13 14:30:00,20.36,20.36,20.3,20.32,59583.0,18.9698,18.9698,18.9139,18.9325,59583.0
2021-09-13 14:40:00,20.31,20.39,20.31,20.37,70203.0,18.9232,18.9978,18.9232,18.9791,70203.0
2021-09-13 14:50:00,20.37,20.42,20.36,20.39,83113.0,18.9791,19.0257,18.9698,18.9978,83113.0
2021-09-13 15:00:00,20.39,20.39,20.23,20.28,178747.0,18.9978,18.9978,18.8487,18.8953,178747.0
2021-09-13 15:10:00,20.29,20.36,20.29,20.33,103080.0,18.9046,18.9698,18.9046,18.9419,103080.0
2021-09-13 15:20:00,20.32,20.37,20.28,20.37,118113.0,18.9325,18.9791,18.8953,18.9791,118113.0
2021-09-13 15:30:00,20.37,20.46,20.35,20.43,208608.0,18.9791,19.063,18.9605,19.035,208608.0
2021-09-13 15:40:00,20.44,20.45,20.39,20.39,178726.0,19.0444,19.0537,18.9978,18.9978,178726.0
2021-09-13 15:50:00,20.39,20.45,20.38,20.44,498423.0,18.9978,19.0537,18.9885,19.0444,498423.0
2021-09-14 09:30:00,20.7,20.74,20.37,20.55,411313.0,19.2866,19.3239,18.9791,19.1468,411313.0
2021-09-14 09:40:00,20.55,20.58,20.42,20.5,215898.0,19.1468,19.1748,19.0257,19.1003,215898.0
2021-09-14 09:50:00,20.51,20.6,20.35,20.36,191523.0,19.1096,19.1934,18.9605,18.9698,191523.0
2021-09-14 10:00:00,20.36,20.4,20.26,20.4,270025.0,18.9698,19.0071,18.8766,19.0071,270025.0
2021-09-14 10:10:00,20.4,20.41,20.31,20.4,138133.0,19.0071,19.0164,18.9232,19.0071,138133.0
2021-09-14 10:20:00,20.4,20.41,20.26,20.27,159054.0,19.0071,19.0164,18.8766,18.886,159054.0
2021-09-14 10:30:00,20.27,20.27,20.19,20.2,145314.0,18.886,18.886,18.8114,18.8207,145314.0
2021-09-14 10:40:00,20.18,20.32,20.16,20.31,124262.0,18.8021,18.9325,18.7835,18.9232,124262.0
2021-09-14 10:50:00,20.29,20.31,20.19,20.2,108600.0,18.9046,18.9232,18.8114,18.8207,108600.0
2021-09-14 11:00:00,20.21,20.3,20.19,20.3,102333.0,18.8301,18.9139,18.8114,18.9139,102333.0
2021-09-14 11:10:00,20.29,20.34,20.25,20.27,74024.0,18.9046,18.9512,18.8673,18.886,74024.0
2021-09-14 11:20:00,20.27,20.28,20.22,20.23,64077.0,18.886,18.8953,18.8394,18.8487,64077.0
2021-09-14 11:30:00,20.23,20.26,20.19,20.25,68530.0,18.8487,18.8766,18.8114,18.8673,68530.0
2021-09-14 11:40:00,20.25,20.25,20.19,20.22,123235.0,18.8673,18.8673,18.8114,18.8394,123235.0
2021-09-14 11:50:00,20.21,20.26,20.2,20.23,43138.0,18.8301,18.8766,18.8207,18.8487,43138.0
2021-09-14 12:00:00,20.23,20.28,20.22,20.23,64603.0,18.8487,18.8953,18.8394,18.8487,64603.0
2021-09-14 12:10:00,20.23,20.27,20.22,20.24,59231.0,18.8487,18.886,18.8394,18.858,59231.0
2021-09-14 12:20:00,20.23,20.26,20.22,20.24,44185.0,18.8487,18.8766,18.8394,18.858,44185.0
2021-09-14 12:30:00,20.25,20.26,20.19,20.21,93385.0,18.8673,18.8766,18.8114,18.8301,93385.0
2021-09-14 12:40:00,20.21,20.27,20.19,20.25,80963.0,18.8301,18.886,18.8114,18.8673,80963.0
2021-09-14 12:50:00,20.25,20.25,20.14,20.16,137218.0,18.8673,18.8673,18.7648,18.7835,137218.0
2021-09-14 13:00:00,20.16,20.17,20.1,20.12,92928.0,18.7835,18.7928,18.7276,18.7462,92928.0
2021-09-14 13:10:00,20.13,20.16,20.07,20.14,123225.0,18.7555,18.7835,18.6996,18.7648,123225.0
2021-09-14 13:20:00,20.14,20.2,20.13,20.17,71568.0,18.7648,18.8207,18.7555,18.7928,71568.0
2021-09-14 13:30:00,20.17,20.19,20.13,20.19,81305.0,18.7928,18.8114,18.7555,18.8114,81305.0
2021-09-14 13:40:00,20.19,20.25,20.18,20.22,113124.0,18.8114,18.8673,18.8021,18.8394,113124.0
2021-09-14 13:50:00,20.23,20.27,20.22,20.26,41473.0,18.8487,18.886,18.8394,18.8766,41473.0
2021-09-14 14:00:00,20.26,20.26,20.21,20.21,36882.0,18.8766,18.8766,18.8301,18.8301,36882.0
2021-09-14 14:10:00,20.21,20.22,20.18,20.19,31579.0,18.8301,18.8394,18.8021,18.8114,31579.0
2021-09-14 14:20:00,20.19,20.2,20.14,20.17,126879.0,18.8114,18.8207,18.7648,18.7928,126879.0
2021-09-14 14:30:00,20.17,20.17,20.1,20.12,75945.0,18.7928,18.7928,18.7276,18.7462,75945.0
2021-09-14 14:40:00,20.12,20.19,20.11,20.13,67045.0,18.7462,18.8114,18.7369,18.7555,67045.0
2021-09-14 14:50:00,20.13,20.15,20.1,20.11,73551.0,18.7555,18.7742,18.7276,18.7369,73551.0
2021-09-14 15:00:00,20.1,20.11,20.05,20.09,91062.0,18.7276,18.7369,18.681,18.7183,91062.0
2021-09-14 15:10:00,20.1,20.12,20.01,20.05,81416.0,18.7276,18.7462,18.6437,18.681,81416.0
2021-09-14 15:20:00,20.05,20.12,20.02,20.04,110713.0,18.681,18.7462,18.653,18.6717,110713.0
2021-09-14 15:30:00,20.03,20.07,20.0,20.03,124647.0,18.6623,18.6996,18.6344,18.6623,124647.0
2021-09-14 15:40:00,20.02,20.07,20.0,20.02,277461.0,18.653,18.6996,18.6344,18.653,277461.0
2021-09-14 15:50:00,20.01,20.11,19.98,20.07,727862.0,18.6437,18.7369,18.6158,18.6996,727862.0
2021-09-15 09:30:00,20.37,20.55,20.27,20.54,469621.0,18.9791,19.1468,18.886,19.1375,469621.0
2021-09-15 09:40:00,20.54,20.96,20.54,20.95,437867.0,19.1375,19.5288,19.1375,19.5195,437867.0
2021-09-15 09:50:00,20.94,21.06,20.9,20.93,488763.0,19.5102,19.622,19.4729,19.5009,488763.0
2021-09-15 10:00:00,20.92,20.99,20.81,20.83,192077.0,19.4916,19.5568,19.3891,19.4077,192077.0
2021-09-15 10:10:00,20.83,20.92,20.79,20.86,164146.0,19.4077,19.4916,19.3705,19.4357,164146.0
2021-09-15 10:20:00,20.86,20.88,20.77,20.79,160094.0,19.4357,19.4543,19.3518,19.3705,160094.0
2021-09-15 10:30:00,20.79,20.88,20.64,20.68,394216.0,19.3705,19.4543,19.2307,19.268,394216.0
2021-09-15 10:40:00,20.68,20.73,20.59,20.68,403284.0,19.268,19.3146,19.1841,19.268,403284.0
2021-09-15 10:50:00,20.68,20.69,20.51,20.61,174297.0,19.268,19.2773,19.1096,19.2027,174297.0
2021-09-15 11:00:00,20.6,20.67,20.56,20.66,195486.0,19.1934,19.2587,19.1562,19.2493,195486.0
2021-09-15 11:10:00,20.65,20.69,20.61,20.67,98973.0,19.24,19.2773,19.2027,19.2587,98973.0
2021-09-15 11:20:00,20.67,20.72,20.65,20.67,148123.0,19.2587,19.3052,19.24,19.2587,148123.0
2021-09-15 11:30:00,20.68,20.7,20.59,20.68,145306.0,19.268,19.2866,19.1841,19.268,145306.0
2021-09-15 11:40:00,20.69,20.72,20.66,20.68,89746.0,19.2773,19.3052,19.2493,19.268,89746.0
2021-09-15 11:50:00,20.68,20.69,20.63,20.69,72116.0,19.268,19.2773,19.2214,19.2773,72116.0
2021-09-15 12:00:00,20.68,20.68,20.51,20.54,137288.0,19.268,19.268,19.1096,19.1375,137288.0
2021-09-15 12:10:00,20.54,20.6,20.53,20.6,108006.0,19.1375,19.1934,19.1282,19.1934,108006.0
2021-09-15 12:20:00,20.59,20.65,20.55,20.55,77941.0,19.1841,19.24,19.1468,19.1468,77941.0
2021-09-15 12:30:00,20.55,20.59,20.53,20.57,130585.0,19.1468,19.1841,19.1282,19.1655,130585.0
2021-09-15 12:40:00,20.58,20.64,20.54,20.58,116115.0,19.1748,19.2307,19.1375,19.1748,116115.0
2021-09-15 12:50:00,20.58,20.62,20.55,20.6,60814.0,19.1748,19.2121,19.1468,19.1934,60814.0
2021-09-15 13:00:00,20.61,20.63,20.57,20.57,93241.0,19.2027,19.2214,19.1655,19.1655,93241.0
2021-09-15 13:10:00,20.58,20.61,20.55,20.57,78491.0,19.1748,19.2027,19.1468,19.1655,78491.0
2021-09-15 13:20:00,20.57,20.59,20.54,20.59,55060.0,19.1655,19.1841,19.1375,19.1841,55060.0
2021-09-15 13:30:00,20.59,20.64,20.58,20.64,61053.0,19.1841,19.2307,19.1748,19.2307,61053.0
2021-09-15 13:40:00,20.63,20.65,20.59,20.65,60652.0,19.2214,19.24,19.1841,19.24,60652.0
2021-09-15 13:50:00,20.64,20.66,20.57,20.6,67535.0,19.2307,19.2493,19.1655,19.1934,67535.0
2021-09-15 14:00:00,20.59,20.62,20.56,20.59,115705.0,19.1841,19.2121,19.1562,19.1841,115705.0
2021-09-15 14:10:00,20.59,20.65,20.59,20.64,74776.0,19.1841,19.24,19.1841,19.2307,74776.0
2021-09-15 14:20:00,20.65,20.71,20.63,20.68,226788.0,19.24,19.2959,19.2214,19.268,226788.0
2021-09-15 14:30:00,20.67,20.72,20.65,20.69,98242.0,19.2587,19.3052,19.24,19.2773,98242.0
2021-09-15 14:40:00,20.7,20.74,20.67,20.68,169734.0,19.2866,19.3239,19.2587,19.268,169734.0
2021-09-15 14:50:00,20.68,20.73,20.66,20.71,119291.0,19.268,19.3146,19.2493,19.2959,119291.0
2021-09-15 15:00:00,20.71,20.75,20.69,20.74,151325.0,19.2959,19.3332,19.2773,19.3239,151325.0
2021-09-15 15:10:00,20.74,20.81,20.74,20.79,144250.0,19.3239,19.3891,19.3239,19.3705,144250.0
2021-09-15 15:20:00,20.79,20.81,20.74,20.75,213015.0,19.3705,19.3891,19.3239,19.3332,213015.0
2021-09-15 15:30:00,20.76,20.8,20.73,20.78,214692.0,19.3425,19.3798,19.3146,19.3611,214692.0
2021-09-15 15:40:00,20.79,20.84,20.76,20.77,381630.0,19.3705,19.417,19.3425,19.3518,381630.0
2021-09-15 15:50:00,20.77,20.8,20.72,20.8,818037.0,19.3518,19.3798,19.3052,19.3798,818037.0
2021-09-16 09:30:00,20.68,20.76,20.5,20.67,311101.0,19.268,19.3425,19.1003,19.2587,311101.0
2021-09-16 09:40:00,20.67,20.7,20.51,20.6,181474.0,19.2587,19.2866,19.1096,19.1934,181474.0
2021-09-16 09:50:00,20.6,20.68,20.48,20.54,233841.0,19.1934,19.268,19.0816,19.1375,233841.0
2021-09-16 10:00:00,20.54,20.57,20.43,20.49,99087.0,19.1375,19.1655,19.035,19.0909,99087.0
2021-09-16 10:10:00,20.48,20.54,20.42,20.44,88404.0,19.0816,19.1375,19.0257,19.0444,88404.0
2021-09-16 10:20:00,20.44,20.52,20.43,20.52,57901.0,19.0444,19.1189,19.035,19.1189,57901.0
2021-09-16 10:30:00,20.51,20.62,20.5,20.57,96688.0,19.1096,19.2121,19.1003,19.1655,96688.0
2021-09-16 10:40:00,20.56,20.57,20.48,20.51,107270.0,19.1562,19.1655,19.0816,19.1096,107270.0
2021-09-16 10:50:00,20.5,20.5,20.38,20.43,167056.0,19.1003,19.1003,18.9885,19.035,167056.0
2021-09-16 11:00:00,20.42,20.47,20.4,20.46,109831.0,19.0257,19.0723,19.0071,19.063,109831.0
2021-09-16 11:10:00,20.46,20.51,20.42,20.43,106435.0,19.063,19.1096,19.0257,19.035,106435.0
2021-09-16 11:20:00,20.44,20.44,20.36,20.38,156987.0,19.0444,19.0444,18.9698,18.9885,156987.0
2021-09-16 11:30:00,20.38,20.43,20.37,20.39,104176.0,18.9885,19.035,18.9791,18.9978,104176.0
2021-09-16 11:40:00,20.39,20.39,20.29,20.32,129999.0,18.9978,18.9978,18.9046,18.9325,129999.0
2021-09-16 11:50:00,20.32,20.4,20.3,20.39,152407.0,18.9325,19.0071,18.9139,18.9978,152407.0
2021-09-16 12:00:00,20.39,20.41,20.37,20.4,49006.0,18.9978,19.0164,18.9791,19.0071,49006.0
2021-09-16 12:10:00,20.39,20.4,20.36,20.39,41536.0,18.9978,19.0071,18.9698,18.9978,41536.0
2021-09-16 12:20:00,20.38,20.41,20.35,20.41,39784.0,18.9885,19.0164,18.9605,19.0164,39784.0
2021-09-16 12:30:00,20.41,20.49,20.4,20.47,44427.0,19.0164,19.0909,19.0071,19.0723,44427.0
2021-09-16 12:40:00,20.48,20.5,20.45,20.5,115413.0,19.0816,19.1003,19.0537,19.1003,115413.0
2021-09-16 12:50:00,20.5,20.5,20.45,20.46,49286.0,19.1003,19.1003,19.0537,19.063,49286.0
2021-09-16 13:00:00,20.46,20.46,20.42,20.43,49672.0,19.063,19.063,19.0257,19.035,49672.0
2021-09-16 13:10:00,20.43,20.46,20.42,20.46,59772.0,19.035,19.063,19.0257,19.063,59772.0
2021-09-16 13:20:00,20.46,20.48,20.44,20.46,38501.0,19.063,19.0816,19.0444,19.063,38501.0
2021-09-16 13:30:00,20.45,20.45,20.41,20.43,56300.0,19.0537,19.0537,19.0164,19.035,56300.0
2021-09-16 13:40:00,20.43,20.46,20.42,20.46,32723.0,19.035,19.063,19.0257,19.063,32723.0
2021-09-16 13:50:00,20.46,20.59,20.46,20.59,86564.0,19.063,19.1841,19.063,19.1841,86564.0
2021-09-16 14:00:00,20.59,20.6,20.53,20.55,76595.0,19.1841,19.1934,19.1282,19.1468,76595.0
2021-09-16 14:10:00,20.55,20.63,20.55,20.59,106200.0,19.1468,19.2214,19.1468,19.1841,106200.0
2021-09-16 14:20:00,20.59,20.6,20.57,20.6,58496.0,19.1841,19.1934,19.1655,19.1934,58496.0
2021-09-16 14:30:00,20.59,20.63,20.58,20.59,71790.0,19.1841,19.2214,19.1748,19.1841,71790.0
2021-09-16 14:40:00,20.59,20.62,20.57,20.59,83583.0,19.1841,19.2121,19.1655,19.1841,83583.0
2021-09-16 14:50:00,20.6,20.66,20.58,20.66,85558.0,19.1934,19.2493,19.1748,19.2493,85558.0
2021-09-16 15:00:00,20.66,20.71,20.64,20.69,125358.0,19.2493,19.2959,19.2307,19.2773,125358.0
2021-09-16 15:10:00,20.68,20.71,20.62,20.67,87223.0,19.268,19.2959,19.2121,19.2587,87223.0
2021-09-16 15:20:00,20.67,20.68,20.6,20.62,108827.0,19.2587,19.268,19.1934,19.2121,108827.0
2021-09-16 15:30:00,20.62,20.66,20.61,20.64,173865.0,19.2121,19.2493,19.2027,19.2307,173865.0
2021-09-16 15:40:00,20.64,20.67,20.63,20.64,201016.0,19.2307,19.2587,19.2214,19.2307,201016.0
2021-09-16 15:50:00,20.64,20.66,20.57,20.58,464512.0,19.2307,19.2493,19.1655,19.1748,464512.0
2021-09-17 09:30:00,20.49,20.85,20.49,20.55,1270341.0,19.0909,19.4264,19.0909,19.1468,1270341.0
2021-09-17 09:40:00,20.56,20.65,20.5,20.51,195686.0,19.1562,19.24,19.1003,19.1096,195686.0
2021-09-17 09:50:00,20.51,20.62,20.39,20.46,208149.0,19.1096,19.2121,18.9978,19.063,208149.0
2021-09-17 10:00:00,20.45,20.53,20.41,20.42,240703.0,19.0537,19.1282,19.0164,19.0257,240703.0
2021-09-17 10:10:00,20.42,20.52,20.4,20.48,138689.0,19.0257,19.1189,19.0071,19.0816,138689.0
2021-09-17 10:20:00,20.48,20.51,20.41,20.44,111307.0,19.0816,19.1096,19.0164,19.0444,111307.0
2021-09-17 10:30:00,20.44,20.47,20.38,20.43,128167.0,19.0444,19.0723,18.9885,19.035,128167.0
2021-09-17 10:40:00,20.43,20.44,20.35,20.39,117387.0,19.035,19.0444,18.9605,18.9978,117387.0
2021-09-17 10:50:00,20.39,20.4,20.32,20.37,104769.0,18.9978,19.0071,18.9325,18.9791,104769.0
2021-09-17 11:00:00,20.36,20.36,20.3,20.31,81583.0,18.9698,18.9698,18.9139,18.9232,81583.0
2021-09-17 11:10:00,20.32,20.43,20.3,20.42,106802.0,18.9325,19.035,18.9139,19.0257,106802.0
2021-09-17 11:20:00,20.42,20.43,20.34,20.36,272273.0,19.0257,19.035,18.9512,18.9698,272273.0
2021-09-17 11:30:00,20.36,20.41,20.32,20.39,106328.0,18.9698,19.0164,18.9325,18.9978,106328.0
2021-09-17 11:40:00,20.4,20.41,20.35,20.39,75332.0,19.0071,19.0164,18.9605,18.9978,75332.0
2021-09-17 11:50:00,20.4,20.41,20.34,20.38,53467.0,19.0071,19.0164,18.9512,18.9885,53467.0
2021-09-17 12:00:00,20.39,20.4,20.32,20.34,68567.0,18.9978,19.0071,18.9325,18.9512,68567.0
2021-09-17 12:10:00,20.34,20.38,20.33,20.35,70991.0,18.9512,18.9885,18.9419,18.9605,70991.0
2021-09-17 12:20:00,20.35,20.37,20.31,20.35,103967.0,18.9605,18.9791,18.9232,18.9605,103967.0
2021-09-17 12:30:00,20.35,20.4,20.34,20.38,75815.0,18.9605,19.0071,18.9512,18.9885,75815.0
2021-09-17 12:40:00,20.39,20.4,20.33,20.34,73419.0,18.9978,19.0071,18.9419,18.9512,73419.0
2021-09-17 12:50:00,20.35,20.37,20.28,20.29,91783.0,18.9605,18.9791,18.8953,18.9046,91783.0
2021-09-17 13:00:00,20.29,20.31,20.25,20.29,59916.0,18.9046,18.9232,18.8673,18.9046,59916.0
2021-09-17 13:10:00,20.29,20.31,20.27,20.3,71692.0,18.9046,18.9232,18.886,18.9139,71692.0
2021-09-17 13:20:00,20.29,20.31,20.27,20.28,57262.0,18.9046,18.9232,18.886,18.8953,57262.0
2021-09-17 13:30:00,20.27,20.28,20.23,20.27,97596.0,18.886,18.8953,18.8487,18.886,97596.0
2021-09-17 13:40:00,20.27,20.28,20.17,20.18,91345.0,18.886,18.8953,18.7928,18.8021,91345.0
2021-09-17 13:50:00,20.18,20.24,20.17,20.23,82335.0,18.8021,18.858,18.7928,18.8487,82335.0
2021-09-17 14:00:00,20.23,20.28,20.21,20.26,79479.0,18.8487,18.8953,18.8301,18.8766,79479.0
2021-09-17 14:10:00,20.26,20.28,20.19,20.21,99608.0,18.8766,18.8953,18.8114,18.8301,99608.0
2021-09-17 14:20:00,20.21,20.26,20.2,20.23,106116.0,18.8301,18.8766,18.8207,18.8487,106116.0
2021-09-17 14:30:00,20.23,20.25,20.2,20.25,87832.0,18.8487,18.8673,18.8207,18.8673,87832.0
2021-09-17 14:40:00,20.25,20.34,20.24,20.32,99536.0,18.8673,18.9512,18.858,18.9325,99536.0
2021-09-17 14:50:00,20.32,20.32,20.27,20.28,106607.0,18.9325,18.9325,18.886,18.8953,106607.0
2021-09-17 15:00:00,20.28,20.37,20.27,20.35,84706.0,18.8953,18.9791,18.886,18.9605,84706.0
2021-09-17 15:10:00,20.35,20.35,20.28,20.32,96279.0,18.9605,18.9605,18.8953,18.9325,96279.0
2021-09-17 15:20:00,20.32,20.35,20.29,20.32,133241.0,18.9325,18.9605,18.9046,18.9325,133241.0
2021-09-17 15:30:00,20.32,20.35,20.3,20.32,140986.0,18.9325,18.9605,18.9139,18.9325,140986.0
2021-09-17 15:40:00,20.32,20.39,20.31,20.32,245904.0,18.9325,18.9978,18.9232,18.9325,245904.0
2021-09-17 15:50:00,20.32,20.33,20.25,20.26,975331.0,18.9325,18.9419,18.8673,18.8766,975331.0
2021-09-20 09:30:00,19.56,19.68,19.31,19.41,515633.0,18.2244,18.3362,17.9915,18.0847,515633.0
2021-09-20 09:40:00,19.41,19.92,19.38,19.89,333185.0,18.0847,18.5599,18.0567,18.5319,333185.0
2021-09-20 09:50:00,19.89,19.92,19.73,19.73,203266.0,18.5319,18.5599,18.3828,18.3828,203266.0
2021-09-20 10:00:00,19.73,19.84,19.63,19.63,222748.0,18.3828,18.4853,18.2897,18.2897,222748.0
2021-09-20 10:10:00,19.64,19.66,19.44,19.48,163429.0,18.299,18.3176,18.1126,18.1499,163429.0
2021-09-20 10:20:00,19.48,19.49,19.32,19.39,216300.0,18.1499,18.1592,18.0008,18.066,216300.0
2021-09-20 10:30:00,19.4,19.54,19.34,19.53,84339.0,18.0754,18.2058,18.0195,18.1965,84339.0
2021-09-20 10:40:00,19.53,19.59,19.48,19.54,132256.0,18.1965,18.2524,18.1499,18.2058,132256.0
2021-09-20 10:50:00,19.54,19.57,19.49,19.51,74961.0,18.2058,18.2338,18.1592,18.1779,74961.0
2021-09-20 11:00:00,19.51,19.53,19.39,19.5,236049.0,18.1779,18.1965,18.066,18.1685,236049.0
2021-09-20 11:10:00,19.49,19.53,19.37,19.39,103822.0,18.1592,18.1965,18.0474,18.066,103822.0
2021-09-20 11:20:00,19.38,19.43,19.35,19.43,137054.0,18.0567,18.1033,18.0288,18.1033,137054.0
2021-09-20 11:30:00,19.42,19.44,19.36,19.42,69490.0,18.094,18.1126,18.0381,18.094,69490.0
2021-09-20 11:40:00,19.41,19.42,19.36,19.41,89746.0,18.0847,18.094,18.0381,18.0847,89746.0
2021-09-20 11:50:00,19.4,19.42,19.35,19.41,123335.0,18.0754,18.094,18.0288,18.0847,123335.0
2021-09-20 12:00:00,19.4,19.41,19.29,19.32,129026.0,18.0754,18.0847,17.9729,18.0008,129026.0
2021-09-20 12:10:00,19.33,19.41,19.32,19.35,69445.0,18.0101,18.0847,18.0008,18.0288,69445.0
2021-09-20 12:20:00,19.35,19.36,19.32,19.36,92021.0,18.0288,18.0381,18.0008,18.0381,92021.0
2021-09-20 12:30:00,19.35,19.36,19.27,19.34,132283.0,18.0288,18.0381,17.9542,18.0195,132283.0
2021-09-20 12:40:00,19.34,19.34,19.24,19.25,111559.0,18.0195,18.0195,17.9263,17.9356,111559.0
2021-09-20 12:50:00,19.25,19.28,19.2,19.21,91019.0,17.9356,17.9636,17.889,17.8983,91019.0
2021-09-20 13:00:00,19.22,19.25,19.19,19.24,78688.0,17.9077,17.9356,17.8797,17.9263,78688.0
2021-09-20 13:10:00,19.23,19.29,19.21,19.27,84082.0,17.917,17.9729,17.8983,17.9542,84082.0
2021-09-20 13:20:00,19.28,19.32,19.25,19.31,78583.0,17.9636,18.0008,17.9356,17.9915,78583.0
2021-09-20 13:30:00,19.32,19.32,19.26,19.31,73342.0,18.0008,18.0008,17.9449,17.9915,73342.0
2021-09-20 13:40:00,19.32,19.34,19.27,19.3,65275.0,18.0008,18.0195,17.9542,17.9822,65275.0
2021-09-20 13:50:00,19.3,19.35,19.3,19.35,74904.0,17.9822,18.0288,17.9822,18.0288,74904.0
2021-09-20 14:00:00,19.35,19.38,19.22,19.23,85666.0,18.0288,18.0567,17.9077,17.917,85666.0
2021-09-20 14:10:00,19.22,19.26,19.2,19.25,57079.0,17.9077,17.9449,17.889,17.9356,57079.0
2021-09-20 14:20:00,19.25,19.26,19.17,19.2,114279.0,17.9356,17.9449,17.8611,17.889,114279.0
2021-09-20 14:30:00,19.2,19.21,19.12,19.16,95192.0,17.889,17.8983,17.8145,17.8518,95192.0
2021-09-20 14:40:00,19.18,19.27,19.17,19.25,113611.0,17.8704,17.9542,17.8611,17.9356,113611.0
2021-09-20 14:50:00,19.26,19.28,19.19,19.22,85407.0,17.9449,17.9636,17.8797,17.9077,85407.0
2021-09-20 15:00:00,19.21,19.28,19.18,19.23,119500.0,17.8983,17.9636,17.8704,17.917,119500.0
2021-09-20 15:10:00,19.24,19.3,19.23,19.26,140210.0,17.9263,17.9822,17.917,17.9449,140210.0
2021-09-20 15:20:00,19.27,19.41,19.26,19.41,181632.0,17.9542,18.0847,17.9449,18.0847,181632.0
2021-09-20 15:30:00,19.41,19.49,19.38,19.46,317725.0,18.0847,18.1592,18.0567,18.1313,317725.0
2021-09-20 15:40:00,19.45,19.57,19.45,19.54,453767.0,18.122,18.2338,18.122,18.2058,453767.0
2021-09-20 15:50:00,19.55,19.63,19.54,19.59,637246.0,18.2151,18.2897,18.2058,18.2524,637246.0
2021-09-21 09:30:00,19.9,20.05,19.71,19.79,290590.0,18.5412,18.681,18.3642,18.4387,290590.0
2021-09-21 09:40:00,19.79,19.79,19.62,19.78,266139.0,18.4387,18.4387,18.2803,18.4294,266139.0
2021-09-21 09:50:00,19.78,19.79,19.56,19.66,217867.0,18.4294,18.4387,18.2244,18.3176,217867.0
2021-09-21 10:00:00,19.67,19.68,19.42,19.44,154320.0,18.3269,18.3362,18.094,18.1126,154320.0
2021-09-21 10:10:00,19.44,19.51,19.42,19.48,137213.0,18.1126,18.1779,18.094,18.1499,137213.0
2021-09-21 10:20:00,19.49,19.52,19.42,19.52,90161.0,18.1592,18.1872,18.094,18.1872,90161.0
2021-09-21 10:30:00,19.52,19.57,19.42,19.49,100985.0,18.1872,18.2338,18.094,18.1592,100985.0
2021-09-21 10:40:00,19.49,19.51,19.32,19.34,140104.0,18.1592,18.1779,18.0008,18.0195,140104.0
2021-09-21 10:50:00,19.35,19.38,19.31,19.37,95679.0,18.0288,18.0567,17.9915,18.0474,95679.0
2021-09-21 11:00:00,19.37,19.43,19.31,19.43,136475.0,18.0474,18.1033,17.9915,18.1033,136475.0
2021-09-21 11:10:00,19.43,19.43,19.34,19.35,160806.0,18.1033,18.1033,18.0195,18.0288,160806.0
2021-09-21 11:20:00,19.35,19.38,19.29,19.31,128804.0,18.0288,18.0567,17.9729,17.9915,128804.0
2021-09-21 11:30:00,19.31,19.5,19.31,19.46,98046.0,17.9915,18.1685,17.9915,18.1313,98046.0
2021-09-21 11:40:00,19.46,19.48,19.43,19.46,59155.0,18.1313,18.1499,18.1033,18.1313,59155.0
2021-09-21 11:50:00,19.46,19.5,19.43,19.46,86953.0,18.1313,18.1685,18.1033,18.1313,86953.0
2021-09-21 12:00:00,19.46,19.59,19.46,19.57,146088.0,18.1313,18.2524,18.1313,18.2338,146088.0
2021-09-21 12:10:00,19.58,19.59,19.49,19.53,110593.0,18.2431,18.2524,18.1592,18.1965,110593.0
2021-09-21 12:20:00,19.54,19.55,19.49,19.52,101499.0,18.2058,18.2151,18.1592,18.1872,101499.0
2021-09-21 12:30:00,19.52,19.55,19.49,19.54,80220.0,18.1872,18.2151,18.1592,18.2058,80220.0
2021-09-21 12:40:00,19.54,19.54,19.47,19.48,80289.0,18.2058,18.2058,18.1406,18.1499,80289.0
2021-09-21 12:50:00,19.48,19.5,19.39,19.5,86137.0,18.1499,18.1685,18.066,18.1685,86137.0
2021-09-21 13:00:00,19.5,19.51,19.45,19.48,61391.0,18.1685,18.1779,18.122,18.1499,61391.0
2021-09-21 13:10:00,19.48,19.5,19.42,19.5,56301.0,18.1499,18.1685,18.094,18.1685,56301.0
2021-09-21 13:20:00,19.5,19.54,19.44,19.49,81108.0,18.1685,18.2058,18.1126,18.1592,81108.0
2021-09-21 13:30:00,19.5,19.56,19.48,19.56,45289.0,18.1685,18.2244,18.1499,18.2244,45289.0
2021-09-21 13:40:00,19.55,19.57,19.52,19.55,64905.0,18.2151,18.2338,18.1872,18.2151,64905.0
2021-09-21 13:50:00,19.55,19.57,19.43,19.46,115981.0,18.2151,18.2338,18.1033,18.1313,115981.0
2021-09-21 14:00:00,19.46,19.49,19.45,19.48,69850.0,18.1313,18.1592,18.122,18.1499,69850.0
2021-09-21 14:10:00,19.47,19.51,19.45,19.48,94426.0,18.1406,18.1779,18.122,18.1499,94426.0
2021-09-21 14:20:00,19.48,19.48,19.4,19.41,121677.0,18.1499,18.1499,18.0754,18.0847,121677.0
2021-09-21 14:30:00,19.41,19.47,19.41,19.46,83311.0,18.0847,18.1406,18.0847,18.1313,83311.0
2021-09-21 14:40:00,19.46,19.48,19.45,19.46,60589.0,18.1313,18.1499,18.122,18.1313,60589.0
2021-09-21 14:50:00,19.46,19.55,19.45,19.47,107259.0,18.1313,18.2151,18.122,18.1406,107259.0
2021-09-21 15:00:00,19.47,19.53,19.46,19.51,100640.0,18.1406,18.1965,18.1313,18.1779,100640.0
2021-09-21 15:10:00,19.51,19.59,19.47,19.54,69175.0,18.1779,18.2524,18.1406,18.2058,69175.0
2021-09-21 15:20:00,19.54,19.63,19.53,19.61,89594.0,18.2058,18.2897,18.1965,18.271,89594.0
2021-09-21 15:30:00,19.61,19.63,19.55,19.57,108160.0,18.271,18.2897,18.2151,18.2338,108160.0
2021-09-21 15:40:00,19.56,19.6,19.5,19.52,156186.0,18.2244,18.2617,18.1685,18.1872,156186.0
2021-09-21 15:50:00,19.52,19.54,19.47,19.48,338948.0,18.1872,18.2058,18.1406,18.1499,338948.0
2021-09-22 09:30:00,19.85,20.09,19.84,20.02,478935.0,18.4946,18.7183,18.4853,18.653,478935.0
2021-09-22 09:40:00,20.02,20.1,19.93,20.06,280164.0,18.653,18.7276,18.5692,18.6903,280164.0
2021-09-22 09:50:00,20.06,20.25,20.06,20.21,195923.0,18.6903,18.8673,18.6903,18.8301,195923.0
2021-09-22 10:00:00,20.21,20.21,20.05,20.05,220907.0,18.8301,18.8301,18.681,18.681,220907.0
2021-09-22 10:10:00,20.06,20.17,20.01,20.14,147805.0,18.6903,18.7928,18.6437,18.7648,147805.0
2021-09-22 10:20:00,20.14,20.16,19.96,19.98,113097.0,18.7648,18.7835,18.5971,18.6158,113097.0
2021-09-22 10:30:00,19.97,19.99,19.88,19.95,216742.0,18.6064,18.6251,18.5226,18.5878,216742.0
2021-09-22 10:40:00,19.94,20.04,19.93,19.99,138157.0,18.5785,18.6717,18.5692,18.6251,138157.0
2021-09-22 10:50:00,20.0,20.04,19.96,20.03,130605.0,18.6344,18.6717,18.5971,18.6623,130605.0
2021-09-22 11:00:00,20.04,20.06,19.95,19.98,97455.0,18.6717,18.6903,18.5878,18.6158,97455.0
2021-09-22 11:10:00,19.98,20.02,19.95,20.02,172595.0,18.6158,18.653,18.5878,18.653,172595.0
2021-09-22 11:20:00,20.02,20.05,20.0,20.04,55723.0,18.653,18.681,18.6344,18.6717,55723.0
2021-09-22 11:30:00,20.04,20.12,20.0,20.07,164315.0,18.6717,18.7462,18.6344,18.6996,164315.0
2021-09-22 11:40:00,20.07,20.11,20.04,20.11,74937.0,18.6996,18.7369,18.6717,18.7369,74937.0
2021-09-22 11:50:00,20.11,20.15,20.09,20.13,166425.0,18.7369,18.7742,18.7183,18.7555,166425.0
2021-09-22 12:00:00,20.13,20.16,20.1,20.12,127915.0,18.7555,18.7835,18.7276,18.7462,127915.0
2021-09-22 12:10:00,20.11,20.13,20.04,20.05,68541.0,18.7369,18.7555,18.6717,18.681,68541.0
2021-09-22 12:20:00,20.05,20.11,20.05,20.09,35565.0,18.681,18.7369,18.681,18.7183,35565.0
2021-09-22 12:30:00,20.09,20.13,20.06,20.1,59133.0,18.7183,18.7555,18.6903,18.7276,59133.0
2021-09-22 12:40:00,20.09,20.12,20.07,20.12,44685.0,18.7183,18.7462,18.6996,18.7462,44685.0
2021-09-22 12:50:00,20.12,20.15,20.07,20.07,88795.0,18.7462,18.7742,18.6996,18.6996,88795.0
2021-09-22 13:00:00,20.07,20.09,20.02,20.05,68844.0,18.6996,18.7183,18.653,18.681,68844.0
2021-09-22 13:10:00,20.05,20.08,20.02,20.02,60216.0,18.681,18.7089,18.653,18.653,60216.0
2021-09-22 13:20:00,20.02,20.06,20.0,20.03,75347.0,18.653,18.6903,18.6344,18.6623,75347.0
2021-09-22 13:30:00,20.02,20.05,19.99,20.01,58096.0,18.653,18.681,18.6251,18.6437,58096.0
2021-09-22 13:40:00,20.01,20.03,19.99,20.01,46224.0,18.6437,18.6623,18.6251,18.6437,46224.0
2021-09-22 13:50:00,20.0,20.01,19.96,19.99,119376.0,18.6344,18.6437,18.5971,18.6251,119376.0
2021-09-22 14:00:00,19.98,20.16,19.95,20.08,126156.0,18.6158,18.7835,18.5878,18.7089,126156.0
2021-09-22 14:10:00,20.09,20.11,20.04,20.04,91643.0,18.7183,18.7369,18.6717,18.6717,91643.0
2021-09-22 14:20:00,20.05,20.14,20.0,20.14,110487.0,18.681,18.7648,18.6344,18.7648,110487.0
2021-09-22 14:30:00,20.14,20.17,20.07,20.07,176852.0,18.7648,18.7928,18.6996,18.6996,176852.0
2021-09-22 14:40:00,20.07,20.07,19.97,19.97,199977.0,18.6996,18.6996,18.6064,18.6064,199977.0
2021-09-22 14:50:00,19.97,20.04,19.91,20.01,165923.0,18.6064,18.6717,18.5505,18.6437,165923.0
2021-09-22 15:00:00,20.01,20.04,19.95,20.01,100028.0,18.6437,18.6717,18.5878,18.6437,100028.0
2021-09-22 15:10:00,20.01,20.07,19.99,20.07,77454.0,18.6437,18.6996,18.6251,18.6996,77454.0
2021-09-22 15:20:00,20.06,20.08,19.98,19.98,132278.0,18.6903,18.7089,18.6158,18.6158,132278.0
2021-09-22 15:30:00,19.98,20.0,19.9,19.92,200493.0,18.6158,18.6344,18.5412,18.5599,200493.0
2021-09-22 15:40:00,19.91,19.92,19.78,19.8,317417.0,18.5505,18.5599,18.4294,18.4481,317417.0
2021-09-22 15:50:00,19.79,19.8,19.73,19.74,659357.0,18.4387,18.4481,18.3828,18.3922,659357.0
2021-09-23 09:30:00,19.91,20.1,19.75,20.09,442440.0,18.5505,18.7276,18.4015,18.7183,442440.0
2021-09-23 09:40:00,20.08,20.23,20.0,20.19,240546.0,18.7089,18.8487,18.6344,18.8114,240546.0
2021-09-23 09:50:00,20.18,20.2,20.07,20.17,160203.0,18.8021,18.8207,18.6996,18.7928,160203.0
2021-09-23 10:00:00,20.18,20.29,20.17,20.25,190527.0,18.8021,18.9046,18.7928,18.8673,190527.0
2021-09-23 10:10:00,20.25,20.34,20.24,20.28,122870.0,18.8673,18.9512,18.858,18.8953,122870.0
2021-09-23 10:20:00,20.28,20.42,20.27,20.42,152971.0,18.8953,19.0257,18.886,19.0257,152971.0
2021-09-23 10:30:00,20.43,20.5,20.42,20.48,242733.0,19.035,19.1003,19.0257,19.0816,242733.0
2021-09-23 10:40:00,20.49,20.58,20.48,20.57,230481.0,19.0909,19.1748,19.0816,19.1655,230481.0
2021-09-23 10:50:00,20.57,20.6,20.54,20.59,141503.0,19.1655,19.1934,19.1375,19.1841,141503.0
2021-09-23 11:00:00,20.59,20.67,20.57,20.66,176071.0,19.1841,19.2587,19.1655,19.2493,176071.0
2021-09-23 11:10:00,20.66,20.74,20.62,20.73,241085.0,19.2493,19.3239,19.2121,19.3146,241085.0
2021-09-23 11:20:00,20.73,20.81,20.71,20.8,138417.0,19.3146,19.3891,19.2959,19.3798,138417.0
2021-09-23 11:30:00,20.79,20.81,20.74,20.77,150481.0,19.3705,19.3891,19.3239,19.3518,150481.0
2021-09-23 11:40:00,20.77,20.84,20.75,20.82,147141.0,19.3518,19.417,19.3332,19.3984,147141.0
2021-09-23 11:50:00,20.82,20.83,20.73,20.78,96509.0,19.3984,19.4077,19.3146,19.3611,96509.0
2021-09-23 12:00:00,20.78,20.85,20.75,20.84,87279.0,19.3611,19.4264,19.3332,19.417,87279.0
2021-09-23 12:10:00,20.84,20.87,20.82,20.86,105360.0,19.417,19.445,19.3984,19.4357,105360.0
2021-09-23 12:20:00,20.87,20.94,20.85,20.91,147865.0,19.445,19.5102,19.4264,19.4823,147865.0
2021-09-23 12:30:00,20.91,20.94,20.88,20.91,98322.0,19.4823,19.5102,19.4543,19.4823,98322.0
2021-09-23 12:40:00,20.91,20.92,20.87,20.92,80060.0,19.4823,19.4916,19.445,19.4916,80060.0
2021-09-23 12:50:00,20.91,20.92,20.86,20.87,53048.0,19.4823,19.4916,19.4357,19.445,53048.0
2021-09-23 13:00:00,20.88,20.96,20.86,20.96,128631.0,19.4543,19.5288,19.4357,19.5288,128631.0
2021-09-23 13:10:00,20.95,20.96,20.93,20.96,117739.0,19.5195,19.5288,19.5009,19.5288,117739.0
2021-09-23 13:20:00,20.95,20.96,20.88,20.94,106664.0,19.5195,19.5288,19.4543,19.5102,106664.0
2021-09-23 13:30:00,20.94,20.94,20.87,20.89,54435.0,19.5102,19.5102,19.445,19.4636,54435.0
2021-09-23 13:40:00,20.89,20.93,20.86,20.89,132680.0,19.4636,19.5009,19.4357,19.4636,132680.0
2021-09-23 13:50:00,20.89,20.9,20.86,20.9,77624.0,19.4636,19.4729,19.4357,19.4729,77624.0
2021-09-23 14:00:00,20.9,20.92,20.83,20.84,72834.0,19.4729,19.4916,19.4077,19.417,72834.0
2021-09-23 14:10:00,20.83,20.87,20.8,20.85,88248.0,19.4077,19.445,19.3798,19.4264,88248.0
2021-09-23 14:20:00,20.86,20.89,20.84,20.86,66068.0,19.4357,19.4636,19.417,19.4357,66068.0
2021-09-23 14:30:00,20.85,20.88,20.78,20.79,100515.0,19.4264,19.4543,19.3611,19.3705,100515.0
2021-09-23 14:40:00,20.79,20.82,20.76,20.8,96456.0,19.3705,19.3984,19.3425,19.3798,96456.0
2021-09-23 14:50:00,20.8,20.82,20.74,20.76,95334.0,19.3798,19.3984,19.3239,19.3425,95334.0
2021-09-23 15:00:00,20.77,20.79,20.74,20.75,146518.0,19.3518,19.3705,19.3239,19.3332,146518.0
2021-09-23 15:10:00,20.75,20.78,20.72,20.76,140835.0,19.3332,19.3611,19.3052,19.3425,140835.0
2021-09-23 15:20:00,20.76,20.79,20.74,20.78,106753.0,19.3425,19.3705,19.3239,19.3611,106753.0
2021-09-23 15:30:00,20.78,20.83,20.76,20.82,215881.0,19.3611,19.4077,19.3425,19.3984,215881.0
2021-09-23 15:40:00,20.82,20.86,20.8,20.83,362536.0,19.3984,19.4357,19.3798,19.4077,362536.0
2021-09-23 15:50:00,20.83,20.83,20.76,20.81,710073.0,19.4077,19.4077,19.3425,19.3891,710073.0
2021-09-24 09:30:00,20.69,21.03,20.67,20.89,450861.0,19.2773,19.5941,19.2587,19.4636,450861.0
2021-09-24 09:40:00,20.9,21.0,20.78,20.79,226099.0,19.4729,19.5661,19.3611,19.3705,226099.0
2021-09-24 09:50:00,20.79,21.06,20.78,21.04,174901.0,19.3705,19.622,19.3611,19.6034,174901.0
2021-09-24 10:00:00,21.04,21.08,20.98,21.07,126819.0,19.6034,19.6407,19.5475,19.6313,126819.0
2021-09-24 10:10:00,21.08,21.11,20.97,21.02,128177.0,19.6407,19.6686,19.5382,19.5848,128177.0
2021-09-24 10:20:00,21.03,21.17,21.02,21.16,142358.0,19.5941,19.7245,19.5848,19.7152,142358.0
2021-09-24 10:30:00,21.16,21.19,21.12,21.15,109095.0,19.7152,19.7431,19.6779,19.7059,109095.0
2021-09-24 10:40:00,21.15,21.18,21.08,21.13,91770.0,19.7059,19.7338,19.6407,19.6872,91770.0
2021-09-24 10:50:00,21.14,21.14,21.08,21.13,63167.0,19.6966,19.6966,19.6407,19.6872,63167.0
2021-09-24 11:00:00,21.14,21.15,21.03,21.1,108064.0,19.6966,19.7059,19.5941,19.6593,108064.0
2021-09-24 11:10:00,21.09,21.11,21.05,21.06,76067.0,19.65,19.6686,19.6127,19.622,76067.0
2021-09-24 11:20:00,21.05,21.07,20.97,21.0,147736.0,19.6127,19.6313,19.5382,19.5661,147736.0
2021-09-24 11:30:00,20.99,21.02,20.94,20.96,153745.0,19.5568,19.5848,19.5102,19.5288,153745.0
2021-09-24 11:40:00,20.96,21.0,20.95,20.98,87562.0,19.5288,19.5661,19.5195,19.5475,87562.0
2021-09-24 11:50:00,20.98,21.05,20.98,21.04,133723.0,19.5475,19.6127,19.5475,19.6034,133723.0
2021-09-24 12:00:00,21.03,21.06,21.01,21.05,62132.0,19.5941,19.622,19.5754,19.6127,62132.0
2021-09-24 12:10:00,21.06,21.1,21.05,21.09,61146.0,19.622,19.6593,19.6127,19.65,61146.0
2021-09-24 12:20:00,21.08,21.09,21.03,21.06,67325.0,19.6407,19.65,19.5941,19.622,67325.0
2021-09-24 12:30:00,21.06,21.09,21.05,21.05,45574.0,19.622,19.65,19.6127,19.6127,45574.0
2021-09-24 12:40:00,21.06,21.09,21.06,21.08,54611.0,19.622,19.65,19.622,19.6407,54611.0
2021-09-24 12:50:00,21.08,21.09,21.06,21.08,53519.0,19.6407,19.65,19.622,19.6407,53519.0
2021-09-24 13:00:00,21.07,21.12,21.04,21.05,99223.0,19.6313,19.6779,19.6034,19.6127,99223.0
2021-09-24 13:10:00,21.05,21.1,21.04,21.09,59532.0,19.6127,19.6593,19.6034,19.65,59532.0
2021-09-24 13:20:00,21.09,21.11,21.07,21.1,83935.0,19.65,19.6686,19.6313,19.6593,83935.0
2021-09-24 13:30:00,21.09,21.1,21.04,21.05,45317.0,19.65,19.6593,19.6034,19.6127,45317.0
2021-09-24 13:40:00,21.05,21.07,21.04,21.05,41567.0,19.6127,19.6313,19.6034,19.6127,41567.0
2021-09-24 13:50:00,21.05,21.08,21.01,21.03,53597.0,19.6127,19.6407,19.5754,19.5941,53597.0
2021-09-24 14:00:00,21.03,21.06,21.01,21.04,61307.0,19.5941,19.622,19.5754,19.6034,61307.0
2021-09-24 14:10:00,21.04,21.08,21.03,21.07,44256.0,19.6034,19.6407,19.5941,19.6313,44256.0
2021-09-24 14:20:00,21.07,21.08,21.04,21.07,45546.0,19.6313,19.6407,19.6034,19.6313,45546.0
2021-09-24 14:30:00,21.07,21.09,21.06,21.07,62117.0,19.6313,19.65,19.622,19.6313,62117.0
2021-09-24 14:40:00,21.07,21.1,21.07,21.1,58454.0,19.6313,19.6593,19.6313,19.6593,58454.0
2021-09-24 14:50:00,21.1,21.13,21.09,21.13,85037.0,19.6593,19.6872,19.65,19.6872,85037.0
2021-09-24 15:00:00,21.13,21.15,21.08,21.11,105418.0,19.6872,19.7059,19.6407,19.6686,105418.0
2021-09-24 15:10:00,21.11,21.13,21.09,21.1,111892.0,19.6686,19.6872,19.65,19.6593,111892.0
2021-09-24 15:20:00,21.09,21.12,21.06,21.1,92305.0,19.65,19.6779,19.622,19.6593,92305.0
2021-09-24 15:30:00,21.1,21.12,21.05,21.08,240803.0,19.6593,19.6779,19.6127,19.6407,240803.0
2021-09-24 15:40:00,21.08,21.13,21.07,21.1,242520.0,19.6407,19.6872,19.6313,19.6593,242520.0
2021-09-24 15:50:00,21.08,21.1,21.0,21.0,530279.0,19.6407,19.6593,19.5661,19.5661,530279.0
2021-09-27 09:30:00,21.57,21.8,21.52,21.8,618000.0,20.0972,20.3115,20.0506,20.3115,618000.0
2021-09-27 09:40:00,21.8,22.18,21.79,22.12,893950.0,20.3115,20.6655,20.3022,20.6096,893950.0
2021-09-27 09:50:00,22.12,22.19,22.02,22.11,399885.0,20.6096,20.6749,20.5165,20.6003,399885.0
2021-09-27 10:00:00,22.11,22.2,21.99,22.0,416470.0,20.6003,20.6842,20.4885,20.4978,416470.0
2021-09-27 10:10:00,22.0,22.09,21.83,22.02,357483.0,20.4978,20.5817,20.3394,20.5165,357483.0
2021-09-27 10:20:00,22.02,22.11,21.98,22.08,203833.0,20.5165,20.6003,20.4792,20.5724,203833.0
2021-09-27 10:30:00,22.08,22.11,21.95,21.96,171112.0,20.5724,20.6003,20.4513,20.4606,171112.0
2021-09-27 10:40:00,21.97,22.02,21.94,22.01,139266.0,20.4699,20.5165,20.4419,20.5072,139266.0
2021-09-27 10:50:00,22.01,22.09,21.98,22.04,107134.0,20.5072,20.5817,20.4792,20.5351,107134.0
2021-09-27 11:00:00,22.04,22.1,21.99,22.1,172924.0,20.5351,20.591,20.4885,20.591,172924.0
2021-09-27 11:10:00,22.1,22.15,22.06,22.13,131637.0,20.591,20.6376,20.5537,20.619,131637.0
2021-09-27 11:20:00,22.14,22.18,22.14,22.17,187198.0,20.6283,20.6655,20.6283,20.6562,187198.0
2021-09-27 11:30:00,22.17,22.23,22.13,22.14,259159.0,20.6562,20.7121,20.619,20.6283,259159.0
2021-09-27 11:40:00,22.14,22.21,22.12,22.2,148522.0,20.6283,20.6935,20.6096,20.6842,148522.0
2021-09-27 11:50:00,22.2,22.27,22.19,22.27,232921.0,20.6842,20.7494,20.6749,20.7494,232921.0
2021-09-27 12:00:00,22.27,22.27,22.2,22.22,99023.0,20.7494,20.7494,20.6842,20.7028,99023.0
2021-09-27 12:10:00,22.22,22.24,22.16,22.19,141501.0,20.7028,20.7215,20.6469,20.6749,141501.0
2021-09-27 12:20:00,22.18,22.23,22.17,22.21,81555.0,20.6655,20.7121,20.6562,20.6935,81555.0
2021-09-27 12:30:00,22.21,22.26,22.21,22.23,240484.0,20.6935,20.7401,20.6935,20.7121,240484.0
2021-09-27 12:40:00,22.23,22.25,22.17,22.2,90955.0,20.7121,20.7308,20.6562,20.6842,90955.0
2021-09-27 12:50:00,22.2,22.25,22.18,22.2,98741.0,20.6842,20.7308,20.6655,20.6842,98741.0
2021-09-27 13:00:00,22.19,22.21,22.12,22.13,117310.0,20.6749,20.6935,20.6096,20.619,117310.0
2021-09-27 13:10:00,22.13,22.18,22.07,22.17,147957.0,20.619,20.6655,20.5631,20.6562,147957.0
2021-09-27 13:20:00,22.16,22.2,22.14,22.16,132607.0,20.6469,20.6842,20.6283,20.6469,132607.0
2021-09-27 13:30:00,22.17,22.19,22.12,22.14,199040.0,20.6562,20.6749,20.6096,20.6283,199040.0
2021-09-27 13:40:00,22.14,22.19,22.13,22.19,117716.0,20.6283,20.6749,20.619,20.6749,117716.0
2021-09-27 13:50:00,22.19,22.27,22.19,22.26,290464.0,20.6749,20.7494,20.6749,20.7401,290464.0
2021-09-27 14:00:00,22.26,22.29,22.23,22.27,135808.0,20.7401,20.768,20.7121,20.7494,135808.0
2021-09-27 14:10:00,22.27,22.29,22.23,22.25,154168.0,20.7494,20.768,20.7121,20.7308,154168.0
2021-09-27 14:20:00,22.26,22.3,22.25,22.28,159854.0,20.7401,20.7774,20.7308,20.7587,159854.0
2021-09-27 14:30:00,22.29,22.29,22.24,22.25,87948.0,20.768,20.768,20.7215,20.7308,87948.0
2021-09-27 14:40:00,22.25,22.27,22.21,22.21,113477.0,20.7308,20.7494,20.6935,20.6935,113477.0
2021-09-27 14:50:00,22.21,22.25,22.2,22.21,113151.0,20.6935,20.7308,20.6842,20.6935,113151.0
2021-09-27 15:00:00,22.21,22.22,22.17,22.21,153868.0,20.6935,20.7028,20.6562,20.6935,153868.0
2021-09-27 15:10:00,22.22,22.24,22.18,22.23,192407.0,20.7028,20.7215,20.6655,20.7121,192407.0
2021-09-27 15:20:00,22.23,22.24,22.2,22.22,225699.0,20.7121,20.7215,20.6842,20.7028,225699.0
2021-09-27 15:30:00,22.22,22.31,22.21,22.28,434798.0,20.7028,20.7867,20.6935,20.7587,434798.0
2021-09-27 15:40:00,22.29,22.29,22.14,22.16,411415.0,20.768,20.768,20.6283,20.6469,411415.0
2021-09-27 15:50:00,22.16,22.18,22.11,22.14,768673.0,20.6469,20.6655,20.6003,20.6283,768673.0
2021-09-28 09:30:00,22.62,23.03,22.52,23.0,1035345.0,21.0755,21.4575,20.9823,21.4296,1035345.0
2021-09-28 09:40:00,23.02,23.21,22.92,23.04,669681.0,21.4482,21.6252,21.355,21.4668,669681.0
2021-09-28 09:50:00,23.03,23.05,22.62,22.62,536798.0,21.4575,21.4761,21.0755,21.0755,536798.0
2021-09-28 10:00:00,22.62,22.64,22.36,22.43,377258.0,21.0755,21.0941,20.8333,20.8985,377258.0
2021-09-28 10:10:00,22.43,22.6,22.41,22.51,271511.0,20.8985,21.0569,20.8798,20.973,271511.0
2021-09-28 10:20:00,22.5,22.5,22.3,22.36,287834.0,20.9637,20.9637,20.7774,20.8333,287834.0
2021-09-28 10:30:00,22.38,22.58,22.38,22.58,209931.0,20.8519,21.0382,20.8519,21.0382,209931.0
2021-09-28 10:40:00,22.57,22.74,22.56,22.7,177015.0,21.0289,21.1873,21.0196,21.15,177015.0
2021-09-28 10:50:00,22.7,22.71,22.61,22.65,148043.0,21.15,21.1594,21.0662,21.1035,148043.0
2021-09-28 11:00:00,22.66,22.68,22.52,22.58,206597.0,21.1128,21.1314,20.9823,21.0382,206597.0
2021-09-28 11:10:00,22.58,22.59,22.39,22.53,187470.0,21.0382,21.0476,20.8612,20.9916,187470.0
2021-09-28 11:20:00,22.53,22.66,22.52,22.63,196921.0,20.9916,21.1128,20.9823,21.0848,196921.0
2021-09-28 11:30:00,22.62,22.64,22.54,22.62,249314.0,21.0755,21.0941,21.001,21.0755,249314.0
2021-09-28 11:40:00,22.61,22.62,22.54,22.55,159415.0,21.0662,21.0755,21.001,21.0103,159415.0
2021-09-28 11:50:00,22.54,22.57,22.5,22.53,81741.0,21.001,21.0289,20.9637,20.9916,81741.0
2021-09-28 12:00:00,22.53,22.54,22.48,22.5,86338.0,20.9916,21.001,20.9451,20.9637,86338.0
2021-09-28 12:10:00,22.5,22.62,22.5,22.56,108268.0,20.9637,21.0755,20.9637,21.0196,108268.0
2021-09-28 12:20:00,22.55,22.62,22.54,22.61,161437.0,21.0103,21.0755,21.001,21.0662,161437.0
2021-09-28 12:30:00,22.62,22.65,22.58,22.62,139631.0,21.0755,21.1035,21.0382,21.0755,139631.0
2021-09-28 12:40:00,22.61,22.61,22.55,22.55,87460.0,21.0662,21.0662,21.0103,21.0103,87460.0
2021-09-28 12:50:00,22.55,22.62,22.52,22.53,82169.0,21.0103,21.0755,20.9823,20.9916,82169.0
2021-09-28 13:00:00,22.53,22.64,22.53,22.62,141529.0,20.9916,21.0941,20.9916,21.0755,141529.0
2021-09-28 13:10:00,22.62,22.7,22.62,22.69,98064.0,21.0755,21.15,21.0755,21.1407,98064.0
2021-09-28 13:20:00,22.7,22.77,22.68,22.69,119385.0,21.15,21.2153,21.1314,21.1407,119385.0
2021-09-28 13:30:00,22.7,22.72,22.66,22.68,98541.0,21.15,21.1687,21.1128,21.1314,98541.0
2021-09-28 13:40:00,22.68,22.71,22.57,22.58,110384.0,21.1314,21.1594,21.0289,21.0382,110384.0
2021-09-28 13:50:00,22.59,22.61,22.55,22.58,91930.0,21.0476,21.0662,21.0103,21.0382,91930.0
2021-09-28 14:00:00,22.59,22.61,22.51,22.55,94119.0,21.0476,21.0662,20.973,21.0103,94119.0
2021-09-28 14:10:00,22.55,22.57,22.45,22.57,131887.0,21.0103,21.0289,20.9171,21.0289,131887.0
2021-09-28 14:20:00,22.57,22.63,22.55,22.63,133014.0,21.0289,21.0848,21.0103,21.0848,133014.0
2021-09-28 14:30:00,22.63,22.63,22.52,22.54,96206.0,21.0848,21.0848,20.9823,21.001,96206.0
2021-09-28 14:40:00,22.55,22.67,22.54,22.63,139602.0,21.0103,21.1221,21.001,21.0848,139602.0
2021-09-28 14:50:00,22.63,22.68,22.6,22.63,116843.0,21.0848,21.1314,21.0569,21.0848,116843.0
2021-09-28 15:00:00,22.64,22.68,22.62,22.66,79854.0,21.0941,21.1314,21.0755,21.1128,79854.0
2021-09-28 15:10:00,22.66,22.68,22.58,22.6,164995.0,21.1128,21.1314,21.0382,21.0569,164995.0
2021-09-28 15:20:00,22.59,22.62,22.42,22.43,213732.0,21.0476,21.0755,20.8892,20.8985,213732.0
2021-09-28 15:30:00,22.43,22.5,22.4,22.44,255876.0,20.8985,20.9637,20.8705,20.9078,255876.0
2021-09-28 15:40:00,22.45,22.47,22.38,22.39,342280.0,20.9171,20.9357,20.8519,20.8612,342280.0
2021-09-28 15:50:00,22.39,22.4,22.32,22.39,710541.0,20.8612,20.8705,20.796,20.8612,710541.0
2021-09-29 09:30:00,22.38,22.38,21.83,22.0,581400.0,20.8519,20.8519,20.3394,20.4978,581400.0
2021-09-29 09:40:00,22.01,22.25,22.0,22.16,292636.0,20.5072,20.7308,20.4978,20.6469,292636.0
2021-09-29 09:50:00,22.17,22.22,22.04,22.15,358088.0,20.6562,20.7028,20.5351,20.6376,358088.0
2021-09-29 10:00:00,22.15,22.17,22.01,22.08,164677.0,20.6376,20.6562,20.5072,20.5724,164677.0
2021-09-29 10:10:00,22.07,22.19,22.04,22.19,205418.0,20.5631,20.6749,20.5351,20.6749,205418.0
2021-09-29 10:20:00,22.18,22.24,22.11,22.11,104862.0,20.6655,20.7215,20.6003,20.6003,104862.0
2021-09-29 10:30:00,22.11,22.13,22.01,22.13,158852.0,20.6003,20.619,20.5072,20.619,158852.0
2021-09-29 10:40:00,22.14,22.35,22.13,22.31,165785.0,20.6283,20.8239,20.619,20.7867,165785.0
2021-09-29 10:50:00,22.31,22.34,22.28,22.31,105205.0,20.7867,20.8146,20.7587,20.7867,105205.0
2021-09-29 11:00:00,22.3,22.36,22.25,22.35,130401.0,20.7774,20.8333,20.7308,20.8239,130401.0
2021-09-29 11:10:00,22.35,22.4,22.31,22.34,82308.0,20.8239,20.8705,20.7867,20.8146,82308.0
2021-09-29 11:20:00,22.34,22.4,22.33,22.38,113853.0,20.8146,20.8705,20.8053,20.8519,113853.0
2021-09-29 11:30:00,22.38,22.38,22.29,22.33,87058.0,20.8519,20.8519,20.768,20.8053,87058.0
2021-09-29 11:40:00,22.33,22.33,22.21,22.21,57651.0,20.8053,20.8053,20.6935,20.6935,57651.0
2021-09-29 11:50:00,22.21,22.31,22.18,22.3,67890.0,20.6935,20.7867,20.6655,20.7774,67890.0
2021-09-29 12:00:00,22.29,22.33,22.26,22.31,74500.0,20.768,20.8053,20.7401,20.7867,74500.0
2021-09-29 12:10:00,22.31,22.32,22.24,22.26,26471.0,20.7867,20.796,20.7215,20.7401,26471.0
2021-09-29 12:20:00,22.25,22.25,22.14,22.18,56152.0,20.7308,20.7308,20.6283,20.6655,56152.0
2021-09-29 12:30:00,22.18,22.23,22.17,22.18,34711.0,20.6655,20.7121,20.6562,20.6655,34711.0
2021-09-29 12:40:00,22.17,22.2,22.14,22.17,43330.0,20.6562,20.6842,20.6283,20.6562,43330.0
2021-09-29 12:50:00,22.17,22.24,22.16,22.18,31106.0,20.6562,20.7215,20.6469,20.6655,31106.0
2021-09-29 13:00:00,22.17,22.2,22.12,22.17,81772.0,20.6562,20.6842,20.6096,20.6562,81772.0
2021-09-29 13:10:00,22.16,22.25,22.14,22.22,69026.0,20.6469,20.7308,20.6283,20.7028,69026.0
2021-09-29 13:20:00,22.22,22.25,22.18,22.21,41516.0,20.7028,20.7308,20.6655,20.6935,41516.0
2021-09-29 13:30:00,22.21,22.21,22.15,22.15,52227.0,20.6935,20.6935,20.6376,20.6376,52227.0
2021-09-29 13:40:00,22.16,22.2,22.12,22.17,85282.0,20.6469,20.6842,20.6096,20.6562,85282.0
2021-09-29 13:50:00,22.16,22.21,22.15,22.16,140580.0,20.6469,20.6935,20.6376,20.6469,140580.0
2021-09-29 14:00:00,22.16,22.19,22.12,22.18,99333.0,20.6469,20.6749,20.6096,20.6655,99333.0
2021-09-29 14:10:00,22.18,22.23,22.16,22.22,123179.0,20.6655,20.7121,20.6469,20.7028,123179.0
2021-09-29 14:20:00,22.21,22.22,22.15,22.17,85297.0,20.6935,20.7028,20.6376,20.6562,85297.0
2021-09-29 14:30:00,22.17,22.2,22.15,22.16,68080.0,20.6562,20.6842,20.6376,20.6469,68080.0
2021-09-29 14:40:00,22.17,22.33,22.15,22.33,288710.0,20.6562,20.8053,20.6376,20.8053,288710.0
2021-09-29 14:50:00,22.33,22.35,22.3,22.33,151139.0,20.8053,20.8239,20.7774,20.8053,151139.0
2021-09-29 15:00:00,22.33,22.36,22.31,22.31,136799.0,20.8053,20.8333,20.7867,20.7867,136799.0
2021-09-29 15:10:00,22.31,22.33,22.27,22.32,83870.0,20.7867,20.8053,20.7494,20.796,83870.0
2021-09-29 15:20:00,22.31,22.32,22.23,22.23,133730.0,20.7867,20.796,20.7121,20.7121,133730.0
2021-09-29 15:30:00,22.23,22.26,22.21,22.24,242059.0,20.7121,20.7401,20.6935,20.7215,242059.0
2021-09-29 15:40:00,22.24,22.32,22.21,22.3,266910.0,20.7215,20.796,20.6935,20.7774,266910.0
2021-09-29 15:50:00,22.29,22.3,22.16,22.16,547477.0,20.768,20.7774,20.6469,20.6469,547477.0
2021-09-30 09:30:00,22.08,22.13,21.75,21.78,341997.0,20.5724,20.619,20.2649,20.2929,341997.0
2021-09-30 09:40:00,21.78,21.87,21.69,21.7,294739.0,20.2929,20.3767,20.209,20.2183,294739.0
2021-09-30 09:50:00,21.71,21.91,21.69,21.78,315266.0,20.2276,20.414,20.209,20.2929,315266.0
2021-09-30 10:00:00,21.77,21.78,21.66,21.76,261021.0,20.2835,20.2929,20.1811,20.2742,261021.0
2021-09-30 10:10:00,21.76,21.86,21.73,21.82,132980.0,20.2742,20.3674,20.2463,20.3301,132980.0
2021-09-30 10:20:00,21.82,21.86,21.71,21.71,93686.0,20.3301,20.3674,20.2276,20.2276,93686.0
2021-09-30 10:30:00,21.71,21.83,21.69,21.78,129795.0,20.2276,20.3394,20.209,20.2929,129795.0
2021-09-30 10:40:00,21.78,21.79,21.71,21.77,129060.0,20.2929,20.3022,20.2276,20.2835,129060.0
2021-09-30 10:50:00,21.77,21.79,21.64,21.67,153640.0,20.2835,20.3022,20.1624,20.1904,153640.0
2021-09-30 11:00:00,21.67,21.98,21.64,21.95,185572.0,20.1904,20.4792,20.1624,20.4513,185572.0
2021-09-30 11:10:00,21.95,22.05,21.9,22.04,276992.0,20.4513,20.5444,20.4047,20.5351,276992.0
2021-09-30 11:20:00,22.05,22.1,21.99,22.08,184946.0,20.5444,20.591,20.4885,20.5724,184946.0
2021-09-30 11:30:00,22.08,22.08,21.86,21.89,252454.0,20.5724,20.5724,20.3674,20.3953,252454.0
2021-09-30 11:40:00,21.88,21.93,21.78,21.83,134600.0,20.386,20.4326,20.2929,20.3394,134600.0
2021-09-30 11:50:00,21.83,21.88,21.82,21.85,108661.0,20.3394,20.386,20.3301,20.3581,108661.0
2021-09-30 12:00:00,21.85,21.89,21.66,21.66,203039.0,20.3581,20.3953,20.1811,20.1811,203039.0
2021-09-30 12:10:00,21.67,21.7,21.64,21.66,198884.0,20.1904,20.2183,20.1624,20.1811,198884.0
2021-09-30 12:20:00,21.66,21.68,21.6,21.66,139931.0,20.1811,20.1997,20.1252,20.1811,139931.0
2021-09-30 12:30:00,21.66,21.81,21.62,21.79,222911.0,20.1811,20.3208,20.1438,20.3022,222911.0
2021-09-30 12:40:00,21.79,21.84,21.73,21.82,137944.0,20.3022,20.3488,20.2463,20.3301,137944.0
2021-09-30 12:50:00,21.82,21.82,21.72,21.74,83473.0,20.3301,20.3301,20.237,20.2556,83473.0
2021-09-30 13:00:00,21.75,21.84,21.73,21.82,104834.0,20.2649,20.3488,20.2463,20.3301,104834.0
2021-09-30 13:10:00,21.83,21.84,21.62,21.67,275980.0,20.3394,20.3488,20.1438,20.1904,275980.0
2021-09-30 13:20:00,21.67,21.67,21.47,21.48,244187.0,20.1904,20.1904,20.004,20.0133,244187.0
2021-09-30 13:30:00,21.48,21.54,21.45,21.51,151799.0,20.0133,20.0692,19.9854,20.0413,151799.0
2021-09-30 13:40:00,21.51,21.59,21.49,21.59,80917.0,20.0413,20.1158,20.0227,20.1158,80917.0
2021-09-30 13:50:00,21.6,21.63,21.56,21.59,114052.0,20.1252,20.1531,20.0879,20.1158,114052.0
2021-09-30 14:00:00,21.59,21.65,21.56,21.63,114671.0,20.1158,20.1717,20.0879,20.1531,114671.0
2021-09-30 14:10:00,21.63,21.65,21.57,21.57,180315.0,20.1531,20.1717,20.0972,20.0972,180315.0
2021-09-30 14:20:00,21.58,21.67,21.55,21.67,233123.0,20.1065,20.1904,20.0786,20.1904,233123.0
2021-09-30 14:30:00,21.66,21.73,21.64,21.7,97166.0,20.1811,20.2463,20.1624,20.2183,97166.0
2021-09-30 14:40:00,21.7,21.76,21.69,21.73,128116.0,20.2183,20.2742,20.209,20.2463,128116.0
2021-09-30 14:50:00,21.73,21.78,21.69,21.7,151299.0,20.2463,20.2929,20.209,20.2183,151299.0
2021-09-30 15:00:00,21.7,21.75,21.63,21.73,141572.0,20.2183,20.2649,20.1531,20.2463,141572.0
2021-09-30 15:10:00,21.74,21.86,21.73,21.82,140035.0,20.2556,20.3674,20.2463,20.3301,140035.0
2021-09-30 15:20:00,21.82,21.85,21.78,21.79,133377.0,20.3301,20.3581,20.2929,20.3022,133377.0
2021-09-30 15:30:00,21.79,21.84,21.75,21.79,187706.0,20.3022,20.3488,20.2649,20.3022,187706.0
2021-09-30 15:40:00,21.79,21.81,21.74,21.79,284677.0,20.3022,20.3208,20.2556,20.3022,284677.0
2021-09-30 15:50:00,21.79,21.8,21.61,21.61,704183.0,20.3022,20.3115,20.1345,20.1345,704183.0
2021-10-01 09:30:00,21.84,21.88,21.68,21.87,264175.0,20.3488,20.386,20.1997,20.3767,264175.0
2021-10-01 09:40:00,21.87,21.94,21.72,21.77,157571.0,20.3767,20.4419,20.237,20.2835,157571.0
2021-10-01 09:50:00,21.75,21.91,21.7,21.81,123701.0,20.2649,20.414,20.2183,20.3208,123701.0
2021-10-01 10:00:00,21.79,22.1,21.78,22.07,273954.0,20.3022,20.591,20.2929,20.5631,273954.0
2021-10-01 10:10:00,22.07,22.08,21.81,21.88,256762.0,20.5631,20.5724,20.3208,20.386,256762.0
2021-10-01 10:20:00,21.89,21.92,21.8,21.89,115418.0,20.3953,20.4233,20.3115,20.3953,115418.0
2021-10-01 10:30:00,21.89,21.94,21.78,21.78,120044.0,20.3953,20.4419,20.2929,20.2929,120044.0
2021-10-01 10:40:00,21.78,21.81,21.67,21.7,141675.0,20.2929,20.3208,20.1904,20.2183,141675.0
2021-10-01 10:50:00,21.7,21.74,21.63,21.73,102363.0,20.2183,20.2556,20.1531,20.2463,102363.0
2021-10-01 11:00:00,21.73,21.84,21.67,21.68,238453.0,20.2463,20.3488,20.1904,20.1997,238453.0
2021-10-01 11:10:00,21.69,21.77,21.61,21.75,130543.0,20.209,20.2835,20.1345,20.2649,130543.0
2021-10-01 11:20:00,21.75,21.81,21.74,21.76,86825.0,20.2649,20.3208,20.2556,20.2742,86825.0
2021-10-01 11:30:00,21.76,21.92,21.74,21.9,126622.0,20.2742,20.4233,20.2556,20.4047,126622.0
2021-10-01 11:40:00,21.91,21.96,21.87,21.87,145297.0,20.414,20.4606,20.3767,20.3767,145297.0
2021-10-01 11:50:00,21.86,21.89,21.83,21.84,130562.0,20.3674,20.3953,20.3394,20.3488,130562.0
2021-10-01 12:00:00,21.84,21.88,21.8,21.83,83444.0,20.3488,20.386,20.3115,20.3394,83444.0
2021-10-01 12:10:00,21.83,21.85,21.8,21.83,71401.0,20.3394,20.3581,20.3115,20.3394,71401.0
2021-10-01 12:20:00,21.84,21.9,21.84,21.86,104114.0,20.3488,20.4047,20.3488,20.3674,104114.0
2021-10-01 12:30:00,21.87,21.92,21.86,21.92,44219.0,20.3767,20.4233,20.3674,20.4233,44219.0
2021-10-01 12:40:00,21.93,21.97,21.88,21.89,110773.0,20.4326,20.4699,20.386,20.3953,110773.0
2021-10-01 12:50:00,21.9,21.96,21.89,21.96,160228.0,20.4047,20.4606,20.3953,20.4606,160228.0
2021-10-01 13:00:00,21.95,21.98,21.92,21.98,76574.0,20.4513,20.4792,20.4233,20.4792,76574.0
2021-10-01 13:10:00,21.99,22.03,21.97,22.01,77412.0,20.4885,20.5258,20.4699,20.5072,77412.0
2021-10-01 13:20:00,22.01,22.14,22.0,22.11,100896.0,20.5072,20.6283,20.4978,20.6003,100896.0
2021-10-01 13:30:00,22.11,22.15,22.08,22.14,99810.0,20.6003,20.6376,20.5724,20.6283,99810.0
2021-10-01 13:40:00,22.15,22.27,22.14,22.25,181695.0,20.6376,20.7494,20.6283,20.7308,181695.0
2021-10-01 13:50:00,22.25,22.25,22.21,22.23,113347.0,20.7308,20.7308,20.6935,20.7121,113347.0
2021-10-01 14:00:00,22.23,22.32,22.23,22.32,166746.0,20.7121,20.796,20.7121,20.796,166746.0
2021-10-01 14:10:00,22.32,22.35,22.28,22.28,162456.0,20.796,20.8239,20.7587,20.7587,162456.0
2021-10-01 14:20:00,22.29,22.37,22.28,22.35,149061.0,20.768,20.8426,20.7587,20.8239,149061.0
2021-10-01 14:30:00,22.34,22.35,22.29,22.31,87066.0,20.8146,20.8239,20.768,20.7867,87066.0
2021-10-01 14:40:00,22.31,22.34,22.23,22.25,96738.0,20.7867,20.8146,20.7121,20.7308,96738.0
2021-10-01 14:50:00,22.25,22.29,22.19,22.27,153249.0,20.7308,20.768,20.6749,20.7494,153249.0
2021-10-01 15:00:00,22.27,22.32,22.25,22.28,188042.0,20.7494,20.796,20.7308,20.7587,188042.0
2021-10-01 15:10:00,22.28,22.3,22.22,22.23,141882.0,20.7587,20.7774,20.7028,20.7121,141882.0
2021-10-01 15:20:00,22.23,22.31,22.23,22.26,136815.0,20.7121,20.7867,20.7121,20.7401,136815.0
2021-10-01 15:30:00,22.27,22.29,22.21,22.26,178001.0,20.7494,20.768,20.6935,20.7401,178001.0
2021-10-01 15:40:00,22.26,22.31,22.24,22.26,193124.0,20.7401,20.7867,20.7215,20.7401,193124.0
2021-10-01 15:50:00,22.27,22.31,22.23,22.28,669637.0,20.7494,20.7867,20.7121,20.7587,669637.0
2021-10-04 09:30:00,22.87,23.03,22.77,23.01,993384.0,21.3084,21.4575,21.2153,21.4389,993384.0
2021-10-04 09:40:00,23.01,23.31,23.0,23.21,616881.0,21.4389,21.7184,21.4296,21.6252,616881.0
2021-10-04 09:50:00,23.21,23.21,23.04,23.13,480448.0,21.6252,21.6252,21.4668,21.5507,480448.0
2021-10-04 10:00:00,23.12,23.17,23.04,23.17,347621.0,21.5414,21.588,21.4668,21.588,347621.0
2021-10-04 10:10:00,23.17,23.19,22.92,22.96,245576.0,21.588,21.6066,21.355,21.3923,245576.0
2021-10-04 10:20:00,22.96,23.03,22.88,22.98,542513.0,21.3923,21.4575,21.3178,21.4109,542513.0
2021-10-04 10:30:00,22.98,23.1,22.88,23.0,622601.0,21.4109,21.5227,21.3178,21.4296,622601.0
2021-10-04 10:40:00,23.01,23.24,22.99,23.2,729815.0,21.4389,21.6532,21.4202,21.6159,729815.0
2021-10-04 10:50:00,23.19,23.31,23.04,23.3,370052.0,21.6066,21.7184,21.4668,21.7091,370052.0
2021-10-04 11:00:00,23.3,23.3,23.17,23.25,286124.0,21.7091,21.7091,21.588,21.6625,286124.0
2021-10-04 11:10:00,23.25,23.4,23.24,23.28,362543.0,21.6625,21.8022,21.6532,21.6904,362543.0
2021-10-04 11:20:00,23.28,23.35,23.16,23.22,449831.0,21.6904,21.7557,21.5786,21.6345,449831.0
2021-10-04 11:30:00,23.21,23.34,23.21,23.26,232967.0,21.6252,21.7463,21.6252,21.6718,232967.0
2021-10-04 11:40:00,23.27,23.3,23.2,23.26,192175.0,21.6811,21.7091,21.6159,21.6718,192175.0
2021-10-04 11:50:00,23.26,23.41,23.23,23.4,268203.0,21.6718,21.8116,21.6439,21.8022,268203.0
2021-10-04 12:00:00,23.4,23.43,23.33,23.37,210126.0,21.8022,21.8302,21.737,21.7743,210126.0
2021-10-04 12:10:00,23.37,23.38,23.31,23.33,199465.0,21.7743,21.7836,21.7184,21.737,199465.0
2021-10-04 12:20:00,23.34,23.35,23.28,23.33,142008.0,21.7463,21.7557,21.6904,21.737,142008.0
2021-10-04 12:30:00,23.33,23.38,23.24,23.26,250969.0,21.737,21.7836,21.6532,21.6718,250969.0
2021-10-04 12:40:00,23.26,23.29,23.16,23.28,174677.0,21.6718,21.6998,21.5786,21.6904,174677.0
2021-10-04 12:50:00,23.29,23.34,23.26,23.28,144330.0,21.6998,21.7463,21.6718,21.6904,144330.0
2021-10-04 13:00:00,23.27,23.3,23.19,23.29,171156.0,21.6811,21.7091,21.6066,21.6998,171156.0
2021-10-04 13:10:00,23.29,23.33,23.26,23.27,134740.0,21.6998,21.737,21.6718,21.6811,134740.0
2021-10-04 13:20:00,23.26,23.28,23.21,23.22,109912.0,21.6718,21.6904,21.6252,21.6345,109912.0
2021-10-04 13:30:00,23.23,23.25,23.19,23.21,189794.0,21.6439,21.6625,21.6066,21.6252,189794.0
2021-10-04 13:40:00,23.21,23.24,23.17,23.23,197431.0,21.6252,21.6532,21.588,21.6439,197431.0
2021-10-04 13:50:00,23.23,23.24,23.18,23.23,107449.0,21.6439,21.6532,21.5973,21.6439,107449.0
2021-10-04 14:00:00,23.23,23.26,23.13,23.21,192322.0,21.6439,21.6718,21.5507,21.6252,192322.0
2021-10-04 14:10:00,23.21,23.23,23.09,23.17,147669.0,21.6252,21.6439,21.5134,21.588,147669.0
2021-10-04 14:20:00,23.17,23.2,23.1,23.13,182722.0,21.588,21.6159,21.5227,21.5507,182722.0
2021-10-04 14:30:00,23.12,23.14,23.04,23.09,144942.0,21.5414,21.56,21.4668,21.5134,144942.0
2021-10-04 14:40:00,23.09,23.1,23.03,23.07,161201.0,21.5134,21.5227,21.4575,21.4948,161201.0
2021-10-04 14:50:00,23.06,23.09,23.0,23.05,156882.0,21.4855,21.5134,21.4296,21.4761,156882.0
2021-10-04 15:00:00,23.05,23.08,23.02,23.05,129245.0,21.4761,21.5041,21.4482,21.4761,129245.0
2021-10-04 15:10:00,23.04,23.07,22.99,23.03,248618.0,21.4668,21.4948,21.4202,21.4575,248618.0
2021-10-04 15:20:00,23.03,23.08,22.99,23.05,287529.0,21.4575,21.5041,21.4202,21.4761,287529.0
2021-10-04 15:30:00,23.05,23.11,23.05,23.07,287045.0,21.4761,21.532,21.4761,21.4948,287045.0
2021-10-04 15:40:00,23.06,23.14,23.06,23.08,499101.0,21.4855,21.56,21.4855,21.5041,499101.0
2021-10-04 15:50:00,23.07,23.08,22.95,23.02,1248855.0,21.4948,21.5041,21.383,21.4482,1248855.0
2021-10-05 09:30:00,23.48,23.57,23.17,23.57,739177.0,21.8768,21.9606,21.588,21.9606,739177.0
2021-10-05 09:40:00,23.58,23.65,23.46,23.55,377090.0,21.97,22.0352,21.8581,21.942,377090.0
2021-10-05 09:50:00,23.55,23.65,23.49,23.52,285769.0,21.942,22.0352,21.8861,21.9141,285769.0
2021-10-05 10:00:00,23.52,23.6,23.41,23.55,355166.0,21.9141,21.9886,21.8116,21.942,355166.0
2021-10-05 10:10:00,23.56,23.66,23.52,23.54,362671.0,21.9513,22.0445,21.9141,21.9327,362671.0
2021-10-05 10:20:00,23.54,23.71,23.53,23.69,258946.0,21.9327,22.0911,21.9234,22.0724,258946.0
2021-10-05 10:30:00,23.7,23.75,23.67,23.7,335614.0,22.0818,22.1283,22.0538,22.0818,335614.0
2021-10-05 10:40:00,23.7,23.79,23.69,23.76,322852.0,22.0818,22.1656,22.0724,22.1377,322852.0
2021-10-05 10:50:00,23.76,23.79,23.62,23.67,401900.0,22.1377,22.1656,22.0072,22.0538,401900.0
2021-10-05 11:00:00,23.67,23.75,23.63,23.64,263535.0,22.0538,22.1283,22.0165,22.0259,263535.0
2021-10-05 11:10:00,23.64,23.69,23.62,23.62,230961.0,22.0259,22.0724,22.0072,22.0072,230961.0
2021-10-05 11:20:00,23.62,23.64,23.54,23.57,103266.0,22.0072,22.0259,21.9327,21.9606,103266.0
2021-10-05 11:30:00,23.57,23.6,23.53,23.54,139915.0,21.9606,21.9886,21.9234,21.9327,139915.0
2021-10-05 11:40:00,23.53,23.56,23.46,23.47,195720.0,21.9234,21.9513,21.8581,21.8675,195720.0
2021-10-05 11:50:00,23.46,23.54,23.46,23.54,168359.0,21.8581,21.9327,21.8581,21.9327,168359.0
2021-10-05 12:00:00,23.53,23.54,23.4,23.41,405884.0,21.9234,21.9327,21.8022,21.8116,405884.0
2021-10-05 12:10:00,23.4,23.41,23.27,23.27,401069.0,21.8022,21.8116,21.6811,21.6811,401069.0
2021-10-05 12:20:00,23.28,23.28,23.09,23.16,194698.0,21.6904,21.6904,21.5134,21.5786,194698.0
2021-10-05 12:30:00,23.17,23.18,23.13,23.16,141596.0,21.588,21.5973,21.5507,21.5786,141596.0
2021-10-05 12:40:00,23.17,23.26,23.17,23.26,142347.0,21.588,21.6718,21.588,21.6718,142347.0
2021-10-05 12:50:00,23.26,23.38,23.25,23.38,150212.0,21.6718,21.7836,21.6625,21.7836,150212.0
2021-10-05 13:00:00,23.37,23.4,23.31,23.38,164747.0,21.7743,21.8022,21.7184,21.7836,164747.0
2021-10-05 13:10:00,23.38,23.41,23.29,23.3,180150.0,21.7836,21.8116,21.6998,21.7091,180150.0
2021-10-05 13:20:00,23.3,23.37,23.3,23.35,73402.0,21.7091,21.7743,21.7091,21.7557,73402.0
2021-10-05 13:30:00,23.35,23.36,23.29,23.35,163335.0,21.7557,21.765,21.6998,21.7557,163335.0
2021-10-05 13:40:00,23.35,23.38,23.34,23.35,99708.0,21.7557,21.7836,21.7463,21.7557,99708.0
2021-10-05 13:50:00,23.35,23.37,23.3,23.37,87063.0,21.7557,21.7743,21.7091,21.7743,87063.0
2021-10-05 14:00:00,23.36,23.44,23.36,23.42,182002.0,21.765,21.8395,21.765,21.8209,182002.0
2021-10-05 14:10:00,23.42,23.44,23.38,23.39,106596.0,21.8209,21.8395,21.7836,21.7929,106596.0
2021-10-05 14:20:00,23.38,23.39,23.31,23.39,131152.0,21.7836,21.7929,21.7184,21.7929,131152.0
2021-10-05 14:30:00,23.39,23.42,23.36,23.42,159386.0,21.7929,21.8209,21.765,21.8209,159386.0
2021-10-05 14:40:00,23.42,23.46,23.39,23.44,106275.0,21.8209,21.8581,21.7929,21.8395,106275.0
2021-10-05 14:50:00,23.44,23.48,23.43,23.46,105076.0,21.8395,21.8768,21.8302,21.8581,105076.0
2021-10-05 15:00:00,23.46,23.52,23.46,23.5,123265.0,21.8581,21.9141,21.8581,21.8954,123265.0
2021-10-05 15:10:00,23.5,23.52,23.47,23.51,148445.0,21.8954,21.9141,21.8675,21.9047,148445.0
2021-10-05 15:20:00,23.51,23.53,23.44,23.46,197575.0,21.9047,21.9234,21.8395,21.8581,197575.0
2021-10-05 15:30:00,23.46,23.55,23.45,23.55,178207.0,21.8581,21.942,21.8488,21.942,178207.0
2021-10-05 15:40:00,23.55,23.58,23.46,23.48,390499.0,21.942,21.97,21.8581,21.8768,390499.0
2021-10-05 15:50:00,23.47,23.48,23.41,23.41,780691.0,21.8675,21.8768,21.8116,21.8116,780691.0
2021-10-06 09:30:00,22.94,23.22,22.87,23.02,651757.0,21.3737,21.6345,21.3084,21.4482,651757.0
2021-10-06 09:40:00,23.03,23.07,22.71,22.82,868776.0,21.4575,21.4948,21.1594,21.2618,868776.0
2021-10-06 09:50:00,22.82,22.82,22.55,22.59,378344.0,21.2618,21.2618,21.0103,21.0476,378344.0
2021-10-06 10:00:00,22.58,22.66,22.43,22.55,637253.0,21.0382,21.1128,20.8985,21.0103,637253.0
2021-10-06 10:10:00,22.54,22.77,22.51,22.56,522014.0,21.001,21.2153,20.973,21.0196,522014.0
2021-10-06 10:20:00,22.55,22.75,22.55,22.7,186740.0,21.0103,21.1966,21.0103,21.15,186740.0
2021-10-06 10:30:00,22.69,22.82,22.57,22.64,288829.0,21.1407,21.2618,21.0289,21.0941,288829.0
2021-10-06 10:40:00,22.62,22.71,22.55,22.59,383215.0,21.0755,21.1594,21.0103,21.0476,383215.0
2021-10-06 10:50:00,22.6,22.75,22.58,22.69,224693.0,21.0569,21.1966,21.0382,21.1407,224693.0
2021-10-06 11:00:00,22.7,22.92,22.7,22.85,218998.0,21.15,21.355,21.15,21.2898,218998.0
2021-10-06 11:10:00,22.85,22.87,22.77,22.83,163145.0,21.2898,21.3084,21.2153,21.2712,163145.0
2021-10-06 11:20:00,22.82,22.84,22.73,22.79,187910.0,21.2618,21.2805,21.178,21.2339,187910.0
2021-10-06 11:30:00,22.79,22.89,22.7,22.89,252317.0,21.2339,21.3271,21.15,21.3271,252317.0
2021-10-06 11:40:00,22.89,22.9,22.75,22.86,238521.0,21.3271,21.3364,21.1966,21.2991,238521.0
2021-10-06 11:50:00,22.86,23.04,22.86,23.0,173644.0,21.2991,21.4668,21.2991,21.4296,173644.0
2021-10-06 12:00:00,23.0,23.04,22.9,22.95,234510.0,21.4296,21.4668,21.3364,21.383,234510.0
2021-10-06 12:10:00,22.95,22.96,22.84,22.87,318306.0,21.383,21.3923,21.2805,21.3084,318306.0
2021-10-06 12:20:00,22.87,22.92,22.83,22.91,288658.0,21.3084,21.355,21.2712,21.3457,288658.0
2021-10-06 12:30:00,22.91,22.93,22.87,22.92,144451.0,21.3457,21.3643,21.3084,21.355,144451.0
2021-10-06 12:40:00,22.92,22.97,22.92,22.94,142365.0,21.355,21.4016,21.355,21.3737,142365.0
2021-10-06 12:50:00,22.95,23.03,22.94,22.97,96455.0,21.383,21.4575,21.3737,21.4016,96455.0
2021-10-06 13:00:00,22.98,22.99,22.87,22.91,150795.0,21.4109,21.4202,21.3084,21.3457,150795.0
2021-10-06 13:10:00,22.91,22.97,22.88,22.96,119925.0,21.3457,21.4016,21.3178,21.3923,119925.0
2021-10-06 13:20:00,22.97,23.04,22.91,22.98,162100.0,21.4016,21.4668,21.3457,21.4109,162100.0
2021-10-06 13:30:00,22.98,23.1,22.98,23.08,121085.0,21.4109,21.5227,21.4109,21.5041,121085.0
2021-10-06 13:40:00,23.08,23.14,23.04,23.1,167269.0,21.5041,21.56,21.4668,21.5227,167269.0
2021-10-06 13:50:00,23.1,23.16,23.02,23.15,238434.0,21.5227,21.5786,21.4482,21.5693,238434.0
2021-10-06 14:00:00,23.16,23.19,23.12,23.17,177984.0,21.5786,21.6066,21.5414,21.588,177984.0
2021-10-06 14:10:00,23.17,23.2,23.07,23.1,168325.0,21.588,21.6159,21.4948,21.5227,168325.0
2021-10-06 14:20:00,23.1,23.14,23.07,23.14,96986.0,21.5227,21.56,21.4948,21.56,96986.0
2021-10-06 14:30:00,23.13,23.14,23.03,23.07,137933.0,21.5507,21.56,21.4575,21.4948,137933.0
2021-10-06 14:40:00,23.07,23.11,23.03,23.05,152975.0,21.4948,21.532,21.4575,21.4761,152975.0
2021-10-06 14:50:00,23.04,23.08,22.98,23.0,130149.0,21.4668,21.5041,21.4109,21.4296,130149.0
2021-10-06 15:00:00,22.99,23.04,22.98,22.99,105880.0,21.4202,21.4668,21.4109,21.4202,105880.0
2021-10-06 15:10:00,22.99,23.03,22.93,22.96,108641.0,21.4202,21.4575,21.3643,21.3923,108641.0
2021-10-06 15:20:00,22.97,23.01,22.93,22.95,161211.0,21.4016,21.4389,21.3643,21.383,161211.0
2021-10-06 15:30:00,22.95,22.96,22.83,22.89,254046.0,21.383,21.3923,21.2712,21.3271,254046.0
2021-10-06 15:40:00,22.9,22.97,22.87,22.94,253870.0,21.3364,21.4016,21.3084,21.3737,253870.0
2021-10-06 15:50:00,22.94,23.01,22.94,22.99,643410.0,21.3737,21.4389,21.3737,21.4202,643410.0
2021-10-07 09:30:00,23.05,23.3,22.95,23.3,492816.0,21.4761,21.7091,21.383,21.7091,492816.0
2021-10-07 09:40:00,23.3,23.4,23.23,23.23,384262.0,21.7091,21.8022,21.6439,21.6439,384262.0
2021-10-07 09:50:00,23.25,23.37,23.19,23.26,430540.0,21.6625,21.7743,21.6066,21.6718,430540.0
2021-10-07 10:00:00,23.26,23.34,23.02,23.03,236818.0,21.6718,21.7463,21.4482,21.4575,236818.0
2021-10-07 10:10:00,23.03,23.17,23.02,23.05,525073.0,21.4575,21.588,21.4482,21.4761,525073.0
2021-10-07 10:20:00,23.05,23.28,23.04,23.24,264472.0,21.4761,21.6904,21.4668,21.6532,264472.0
2021-10-07 10:30:00,23.25,23.25,23.08,23.11,220826.0,21.6625,21.6625,21.5041,21.532,220826.0
2021-10-07 10:40:00,23.11,23.23,23.1,23.22,117150.0,21.532,21.6439,21.5227,21.6345,117150.0
2021-10-07 10:50:00,23.22,23.25,23.19,23.23,98195.0,21.6345,21.6625,21.6066,21.6439,98195.0
2021-10-07 11:00:00,23.23,23.31,23.2,23.31,137221.0,21.6439,21.7184,21.6159,21.7184,137221.0
2021-10-07 11:10:00,23.3,23.3,23.22,23.28,171633.0,21.7091,21.7091,21.6345,21.6904,171633.0
2021-10-07 11:20:00,23.29,23.42,23.27,23.41,161343.0,21.6998,21.8209,21.6811,21.8116,161343.0
2021-10-07 11:30:00,23.41,23.45,23.36,23.36,152728.0,21.8116,21.8488,21.765,21.765,152728.0
2021-10-07 11:40:00,23.36,23.38,23.33,23.36,112019.0,21.765,21.7836,21.737,21.765,112019.0
2021-10-07 11:50:00,23.36,23.38,23.3,23.38,137332.0,21.765,21.7836,21.7091,21.7836,137332.0
2021-10-07 12:00:00,23.38,23.47,23.37,23.41,149108.0,21.7836,21.8675,21.7743,21.8116,149108.0
2021-10-07 12:10:00,23.41,23.42,23.34,23.4,111638.0,21.8116,21.8209,21.7463,21.8022,111638.0
2021-10-07 12:20:00,23.4,23.44,23.38,23.41,127975.0,21.8022,21.8395,21.7836,21.8116,127975.0
2021-10-07 12:30:00,23.41,23.44,23.4,23.41,103415.0,21.8116,21.8395,21.8022,21.8116,103415.0
2021-10-07 12:40:00,23.41,23.45,23.38,23.4,122455.0,21.8116,21.8488,21.7836,21.8022,122455.0
2021-10-07 12:50:00,23.4,23.43,23.34,23.43,89586.0,21.8022,21.8302,21.7463,21.8302,89586.0
2021-10-07 13:00:00,23.42,23.44,23.4,23.43,59950.0,21.8209,21.8395,21.8022,21.8302,59950.0
2021-10-07 13:10:00,23.44,23.45,23.38,23.45,86282.0,21.8395,21.8488,21.7836,21.8488,86282.0
2021-10-07 13:20:00,23.45,23.48,23.43,23.46,402838.0,21.8488,21.8768,21.8302,21.8581,402838.0
2021-10-07 13:30:00,23.47,23.49,23.38,23.44,117744.0,21.8675,21.8861,21.7836,21.8395,117744.0
2021-10-07 13:40:00,23.44,23.49,23.42,23.48,84498.0,21.8395,21.8861,21.8209,21.8768,84498.0
2021-10-07 13:50:00,23.47,23.53,23.44,23.5,225609.0,21.8675,21.9234,21.8395,21.8954,225609.0
2021-10-07 14:00:00,23.49,23.52,23.45,23.45,142220.0,21.8861,21.9141,21.8488,21.8488,142220.0
2021-10-07 14:10:00,23.46,23.5,23.42,23.44,134427.0,21.8581,21.8954,21.8209,21.8395,134427.0
2021-10-07 14:20:00,23.45,23.47,23.4,23.46,154221.0,21.8488,21.8675,21.8022,21.8581,154221.0
2021-10-07 14:30:00,23.46,23.52,23.44,23.47,228081.0,21.8581,21.9141,21.8395,21.8675,228081.0
2021-10-07 14:40:00,23.46,23.49,23.42,23.46,102116.0,21.8581,21.8861,21.8209,21.8581,102116.0
2021-10-07 14:50:00,23.46,23.48,23.41,23.42,123325.0,21.8581,21.8768,21.8116,21.8209,123325.0
2021-10-07 15:00:00,23.42,23.51,23.4,23.51,109614.0,21.8209,21.9047,21.8022,21.9047,109614.0
2021-10-07 15:10:00,23.51,23.58,23.5,23.53,196084.0,21.9047,21.97,21.8954,21.9234,196084.0
2021-10-07 15:20:00,23.52,23.52,23.43,23.44,176025.0,21.9141,21.9141,21.8302,21.8395,176025.0
2021-10-07 15:30:00,23.43,23.47,23.4,23.44,198572.0,21.8302,21.8675,21.8022,21.8395,198572.0
2021-10-07 15:40:00,23.44,23.45,23.34,23.37,309806.0,21.8395,21.8488,21.7463,21.7743,309806.0
2021-10-07 15:50:00,23.36,23.39,23.31,23.39,675478.0,21.765,21.7929,21.7184,21.7929,675478.0
2021-10-08 09:30:00,23.68,23.78,23.55,23.62,412431.0,22.0631,22.1563,21.942,22.0072,412431.0
2021-10-08 09:40:00,23.63,23.75,23.61,23.66,208326.0,22.0165,22.1283,21.9979,22.0445,208326.0
2021-10-08 09:50:00,23.67,23.74,23.55,23.7,260065.0,22.0538,22.119,21.942,22.0818,260065.0
2021-10-08 10:00:00,23.7,23.85,23.7,23.8,354023.0,22.0818,22.2215,22.0818,22.1749,354023.0
2021-10-08 10:10:00,23.81,23.84,23.74,23.79,169965.0,22.1843,22.2122,22.119,22.1656,169965.0
2021-10-08 10:20:00,23.78,23.95,23.77,23.95,352497.0,22.1563,22.3147,22.147,22.3147,352497.0
2021-10-08 10:30:00,23.95,24.12,23.94,24.01,564076.0,22.3147,22.4731,22.3054,22.3706,564076.0
2021-10-08 10:40:00,24.0,24.06,23.92,23.96,237070.0,22.3613,22.4172,22.2867,22.324,237070.0
2021-10-08 10:50:00,23.96,24.03,23.94,23.97,114852.0,22.324,22.3892,22.3054,22.3333,114852.0
2021-10-08 11:00:00,23.97,24.06,23.95,24.05,140632.0,22.3333,22.4172,22.3147,22.4079,140632.0
2021-10-08 11:10:00,24.06,24.11,24.02,24.07,118174.0,22.4172,22.4638,22.3799,22.4265,118174.0
2021-10-08 11:20:00,24.06,24.07,24.02,24.05,135168.0,22.4172,22.4265,22.3799,22.4079,135168.0
2021-10-08 11:30:00,24.05,24.06,23.97,24.0,150494.0,22.4079,22.4172,22.3333,22.3613,150494.0
2021-10-08 11:40:00,24.0,24.01,23.94,23.96,156645.0,22.3613,22.3706,22.3054,22.324,156645.0
2021-10-08 11:50:00,23.96,24.0,23.93,23.95,82500.0,22.324,22.3613,22.2961,22.3147,82500.0
2021-10-08 12:00:00,23.94,23.95,23.88,23.89,99750.0,22.3054,22.3147,22.2495,22.2588,99750.0
2021-10-08 12:10:00,23.89,23.9,23.82,23.82,134864.0,22.2588,22.2681,22.1936,22.1936,134864.0
2021-10-08 12:20:00,23.82,23.84,23.76,23.77,75758.0,22.1936,22.2122,22.1377,22.147,75758.0
2021-10-08 12:30:00,23.77,23.81,23.73,23.79,106575.0,22.147,22.1843,22.1097,22.1656,106575.0
2021-10-08 12:40:00,23.79,23.88,23.78,23.85,106761.0,22.1656,22.2495,22.1563,22.2215,106761.0
2021-10-08 12:50:00,23.86,23.93,23.85,23.89,47417.0,22.2308,22.2961,22.2215,22.2588,47417.0
2021-10-08 13:00:00,23.9,23.95,23.88,23.88,71116.0,22.2681,22.3147,22.2495,22.2495,71116.0
2021-10-08 13:10:00,23.89,23.92,23.83,23.83,85786.0,22.2588,22.2867,22.2029,22.2029,85786.0
2021-10-08 13:20:00,23.83,23.85,23.78,23.79,46502.0,22.2029,22.2215,22.1563,22.1656,46502.0
2021-10-08 13:30:00,23.78,23.84,23.77,23.83,100923.0,22.1563,22.2122,22.147,22.2029,100923.0
2021-10-08 13:40:00,23.83,23.85,23.79,23.82,204754.0,22.2029,22.2215,22.1656,22.1936,204754.0
2021-10-08 13:50:00,23.82,23.89,23.81,23.87,116387.0,22.1936,22.2588,22.1843,22.2402,116387.0
2021-10-08 14:00:00,23.88,23.91,23.87,23.88,45127.0,22.2495,22.2774,22.2402,22.2495,45127.0
2021-10-08 14:10:00,23.87,23.92,23.86,23.92,92213.0,22.2402,22.2867,22.2308,22.2867,92213.0
2021-10-08 14:20:00,23.92,23.93,23.86,23.87,77679.0,22.2867,22.2961,22.2308,22.2402,77679.0
2021-10-08 14:30:00,23.87,23.89,23.83,23.85,92074.0,22.2402,22.2588,22.2029,22.2215,92074.0
2021-10-08 14:40:00,23.86,23.87,23.83,23.86,81376.0,22.2308,22.2402,22.2029,22.2308,81376.0
2021-10-08 14:50:00,23.86,23.89,23.84,23.87,84491.0,22.2308,22.2588,22.2122,22.2402,84491.0
2021-10-08 15:00:00,23.87,23.91,23.86,23.9,103836.0,22.2402,22.2774,22.2308,22.2681,103836.0
2021-10-08 15:10:00,23.9,23.93,23.88,23.93,225170.0,22.2681,22.2961,22.2495,22.2961,225170.0
2021-10-08 15:20:00,23.93,24.0,23.91,24.0,171813.0,22.2961,22.3613,22.2774,22.3613,171813.0
2021-10-08 15:30:00,23.99,24.0,23.92,23.94,222275.0,22.352,22.3613,22.2867,22.3054,222275.0
2021-10-08 15:40:00,23.94,23.95,23.89,23.91,290299.0,22.3054,22.3147,22.2588,22.2774,290299.0
2021-10-08 15:50:00,23.91,23.96,23.89,23.94,554814.0,22.2774,22.324,22.2588,22.3054,554814.0
2021-10-11 09:30:00,24.48,24.62,24.31,24.41,947761.0,22.8085,22.9389,22.6501,22.7433,947761.0
2021-10-11 09:40:00,24.4,24.63,24.39,24.54,472293.0,22.734,22.9483,22.7246,22.8644,472293.0
2021-10-11 09:50:00,24.54,24.7,24.53,24.66,308098.0,22.8644,23.0135,22.8551,22.9762,308098.0
2021-10-11 10:00:00,24.66,24.8,24.63,24.78,446148.0,22.9762,23.1067,22.9483,23.088,446148.0
2021-10-11 10:10:00,24.77,24.96,24.75,24.94,607916.0,23.0787,23.2557,23.0601,23.2371,607916.0
2021-10-11 10:20:00,24.95,25.25,24.93,25.22,1141282.0,23.2464,23.5259,23.2278,23.498,1141282.0
2021-10-11 10:30:00,25.22,25.33,25.14,25.32,894306.0,23.498,23.6005,23.4234,23.5911,894306.0
2021-10-11 10:40:00,25.32,25.5,25.24,25.42,1038315.0,23.5911,23.7589,23.5166,23.6843,1038315.0
2021-10-11 10:50:00,25.41,25.48,25.28,25.36,614577.0,23.675,23.7402,23.5539,23.6284,614577.0
2021-10-11 11:00:00,25.36,25.49,25.33,25.48,424204.0,23.6284,23.7495,23.6005,23.7402,424204.0
2021-10-11 11:10:00,25.48,25.5,25.3,25.31,487930.0,23.7402,23.7589,23.5725,23.5818,487930.0
2021-10-11 11:20:00,25.31,25.32,25.17,25.18,420316.0,23.5818,23.5911,23.4514,23.4607,420316.0
2021-10-11 11:30:00,25.18,25.21,25.09,25.1,311659.0,23.4607,23.4887,23.3769,23.3862,311659.0
2021-10-11 11:40:00,25.1,25.14,25.06,25.09,175034.0,23.3862,23.4234,23.3489,23.3769,175034.0
2021-10-11 11:50:00,25.1,25.15,25.09,25.14,185530.0,23.3862,23.4328,23.3769,23.4234,185530.0
2021-10-11 12:00:00,25.13,25.15,25.04,25.08,164759.0,23.4141,23.4328,23.3303,23.3675,164759.0
2021-10-11 12:10:00,25.08,25.09,24.97,24.98,168570.0,23.3675,23.3769,23.265,23.2744,168570.0
2021-10-11 12:20:00,24.98,25.08,24.97,25.07,173501.0,23.2744,23.3675,23.265,23.3582,173501.0
2021-10-11 12:30:00,25.07,25.08,24.94,24.96,148628.0,23.3582,23.3675,23.2371,23.2557,148628.0
2021-10-11 12:40:00,24.96,24.99,24.89,24.92,136164.0,23.2557,23.2837,23.1905,23.2185,136164.0
2021-10-11 12:50:00,24.93,24.95,24.89,24.91,236833.0,23.2278,23.2464,23.1905,23.2091,236833.0
2021-10-11 13:00:00,24.91,24.92,24.82,24.85,159099.0,23.2091,23.2185,23.1253,23.1532,159099.0
2021-10-11 13:10:00,24.85,24.91,24.77,24.78,146437.0,23.1532,23.2091,23.0787,23.088,146437.0
2021-10-11 13:20:00,24.78,24.79,24.61,24.68,230550.0,23.088,23.0973,22.9296,22.9948,230550.0
2021-10-11 13:30:00,24.67,24.76,24.66,24.71,128959.0,22.9855,23.0694,22.9762,23.0228,128959.0
2021-10-11 13:40:00,24.71,24.75,24.66,24.7,126323.0,23.0228,23.0601,22.9762,23.0135,126323.0
2021-10-11 13:50:00,24.7,24.75,24.69,24.73,68997.0,23.0135,23.0601,23.0042,23.0414,68997.0
2021-10-11 14:00:00,24.73,24.76,24.67,24.71,114740.0,23.0414,23.0694,22.9855,23.0228,114740.0
2021-10-11 14:10:00,24.71,24.77,24.7,24.73,106016.0,23.0228,23.0787,23.0135,23.0414,106016.0
2021-10-11 14:20:00,24.73,24.75,24.67,24.7,130295.0,23.0414,23.0601,22.9855,23.0135,130295.0
2021-10-11 14:30:00,24.7,24.74,24.68,24.73,144585.0,23.0135,23.0508,22.9948,23.0414,144585.0
2021-10-11 14:40:00,24.73,24.83,24.7,24.83,136816.0,23.0414,23.1346,23.0135,23.1346,136816.0
2021-10-11 14:50:00,24.83,24.87,24.79,24.85,142917.0,23.1346,23.1719,23.0973,23.1532,142917.0
2021-10-11 15:00:00,24.85,24.87,24.81,24.86,130966.0,23.1532,23.1719,23.116,23.1626,130966.0
2021-10-11 15:10:00,24.86,24.87,24.81,24.81,136878.0,23.1626,23.1719,23.116,23.116,136878.0
2021-10-11 15:20:00,24.82,24.96,24.81,24.88,229940.0,23.1253,23.2557,23.116,23.1812,229940.0
2021-10-11 15:30:00,24.88,24.9,24.73,24.73,265986.0,23.1812,23.1998,23.0414,23.0414,265986.0
2021-10-11 15:40:00,24.74,24.74,24.63,24.65,403113.0,23.0508,23.0508,22.9483,22.9669,403113.0
2021-10-11 15:50:00,24.65,24.69,24.63,24.68,731101.0,22.9669,23.0042,22.9483,22.9948,731101.0
2021-10-12 09:30:00,24.57,24.57,24.26,24.42,849484.0,22.8924,22.8924,22.6035,22.7526,849484.0
2021-10-12 09:40:00,24.42,24.92,24.38,24.92,640432.0,22.7526,23.2185,22.7153,23.2185,640432.0
2021-10-12 09:50:00,24.92,25.17,24.91,25.14,632103.0,23.2185,23.4514,23.2091,23.4234,632103.0
2021-10-12 10:00:00,25.15,25.2,25.07,25.19,903608.0,23.4328,23.4793,23.3582,23.47,903608.0
2021-10-12 10:10:00,25.19,25.3,24.99,25.06,589818.0,23.47,23.5725,23.2837,23.3489,589818.0
2021-10-12 10:20:00,25.06,25.24,25.02,25.21,370995.0,23.3489,23.5166,23.3116,23.4887,370995.0
2021-10-12 10:30:00,25.21,25.23,25.07,25.17,626240.0,23.4887,23.5073,23.3582,23.4514,626240.0
2021-10-12 10:40:00,25.17,25.21,25.13,25.17,267295.0,23.4514,23.4887,23.4141,23.4514,267295.0
2021-10-12 10:50:00,25.17,25.17,25.0,25.02,402147.0,23.4514,23.4514,23.293,23.3116,402147.0
2021-10-12 11:00:00,25.02,25.09,24.94,25.01,528399.0,23.3116,23.3769,23.2371,23.3023,528399.0
2021-10-12 11:10:00,25.01,25.02,24.9,24.98,159136.0,23.3023,23.3116,23.1998,23.2744,159136.0
2021-10-12 11:20:00,24.97,25.0,24.94,24.97,453056.0,23.265,23.293,23.2371,23.265,453056.0
2021-10-12 11:30:00,24.97,24.97,24.81,24.9,378268.0,23.265,23.265,23.116,23.1998,378268.0
2021-10-12 11:40:00,24.89,24.99,24.87,24.98,273881.0,23.1905,23.2837,23.1719,23.2744,273881.0
2021-10-12 11:50:00,24.99,25.02,24.91,24.93,169595.0,23.2837,23.3116,23.2091,23.2278,169595.0
2021-10-12 12:00:00,24.93,24.99,24.9,24.92,258718.0,23.2278,23.2837,23.1998,23.2185,258718.0
2021-10-12 12:10:00,24.92,24.92,24.76,24.78,210116.0,23.2185,23.2185,23.0694,23.088,210116.0
2021-10-12 12:20:00,24.78,24.83,24.76,24.8,161112.0,23.088,23.1346,23.0694,23.1067,161112.0
2021-10-12 12:30:00,24.8,24.85,24.74,24.76,203462.0,23.1067,23.1532,23.0508,23.0694,203462.0
2021-10-12 12:40:00,24.77,24.77,24.63,24.64,259407.0,23.0787,23.0787,22.9483,22.9576,259407.0
2021-10-12 12:50:00,24.65,24.68,24.61,24.68,125624.0,22.9669,22.9948,22.9296,22.9948,125624.0
2021-10-12 13:00:00,24.69,24.69,24.58,24.61,436913.0,23.0042,23.0042,22.9017,22.9296,436913.0
2021-10-12 13:10:00,24.62,24.69,24.6,24.66,174906.0,22.9389,23.0042,22.9203,22.9762,174906.0
2021-10-12 13:20:00,24.66,24.7,24.64,24.66,161295.0,22.9762,23.0135,22.9576,22.9762,161295.0
2021-10-12 13:30:00,24.65,24.69,24.6,24.69,105507.0,22.9669,23.0042,22.9203,23.0042,105507.0
2021-10-12 13:40:00,24.69,24.73,24.66,24.68,129056.0,23.0042,23.0414,22.9762,22.9948,129056.0
2021-10-12 13:50:00,24.68,24.69,24.58,24.63,170993.0,22.9948,23.0042,22.9017,22.9483,170993.0
2021-10-12 14:00:00,24.64,24.69,24.59,24.66,170212.0,22.9576,23.0042,22.911,22.9762,170212.0
2021-10-12 14:10:00,24.66,24.76,24.64,24.75,199633.0,22.9762,23.0694,22.9576,23.0601,199633.0
2021-10-12 14:20:00,24.75,24.76,24.67,24.68,400799.0,23.0601,23.0694,22.9855,22.9948,400799.0
2021-10-12 14:30:00,24.68,24.71,24.65,24.68,185561.0,22.9948,23.0228,22.9669,22.9948,185561.0
2021-10-12 14:40:00,24.68,24.7,24.63,24.68,138561.0,22.9948,23.0135,22.9483,22.9948,138561.0
2021-10-12 14:50:00,24.68,24.71,24.63,24.63,164910.0,22.9948,23.0228,22.9483,22.9483,164910.0
2021-10-12 15:00:00,24.63,24.66,24.56,24.57,160875.0,22.9483,22.9762,22.883,22.8924,160875.0
2021-10-12 15:10:00,24.57,24.65,24.52,24.57,187255.0,22.8924,22.9669,22.8458,22.8924,187255.0
2021-10-12 15:20:00,24.57,24.57,24.52,24.55,170914.0,22.8924,22.8924,22.8458,22.8737,170914.0
2021-10-12 15:30:00,24.55,24.56,24.51,24.54,280819.0,22.8737,22.883,22.8365,22.8644,280819.0
2021-10-12 15:40:00,24.54,24.54,24.42,24.44,506896.0,22.8644,22.8644,22.7526,22.7712,506896.0
2021-10-12 15:50:00,24.43,24.54,24.4,24.49,881765.0,22.7619,22.8644,22.734,22.8178,881765.0
2021-10-13 09:30:00,24.24,24.35,24.08,24.11,545284.0,22.5849,22.6874,22.4358,22.4638,545284.0
2021-10-13 09:40:00,24.12,24.17,23.96,24.02,477791.0,22.4731,22.5197,22.324,22.3799,477791.0
2021-10-13 09:50:00,24.02,24.14,23.96,24.11,292085.0,22.3799,22.4917,22.324,22.4638,292085.0
2021-10-13 10:00:00,24.11,24.14,23.91,23.93,284444.0,22.4638,22.4917,22.2774,22.2961,284444.0
2021-10-13 10:10:00,23.94,24.04,23.81,24.03,345455.0,22.3054,22.3985,22.1843,22.3892,345455.0
2021-10-13 10:20:00,24.03,24.19,23.96,24.12,230085.0,22.3892,22.5383,22.324,22.4731,230085.0
2021-10-13 10:30:00,24.11,24.17,24.09,24.12,162679.0,22.4638,22.5197,22.4451,22.4731,162679.0
2021-10-13 10:40:00,24.12,24.24,24.11,24.23,126956.0,22.4731,22.5849,22.4638,22.5756,126956.0
2021-10-13 10:50:00,24.23,24.3,24.18,24.28,187384.0,22.5756,22.6408,22.529,22.6222,187384.0
2021-10-13 11:00:00,24.28,24.37,24.27,24.32,200119.0,22.6222,22.706,22.6128,22.6594,200119.0
2021-10-13 11:10:00,24.32,24.36,24.28,24.3,123351.0,22.6594,22.6967,22.6222,22.6408,123351.0
2021-10-13 11:20:00,24.3,24.45,24.29,24.42,149561.0,22.6408,22.7806,22.6315,22.7526,149561.0
2021-10-13 11:30:00,24.42,24.44,24.29,24.33,282633.0,22.7526,22.7712,22.6315,22.6687,282633.0
2021-10-13 11:40:00,24.33,24.45,24.31,24.39,164068.0,22.6687,22.7806,22.6501,22.7246,164068.0
2021-10-13 11:50:00,24.4,24.41,24.27,24.28,160200.0,22.734,22.7433,22.6128,22.6222,160200.0
2021-10-13 12:00:00,24.28,24.34,24.27,24.32,68144.0,22.6222,22.6781,22.6128,22.6594,68144.0
2021-10-13 12:10:00,24.32,24.44,24.32,24.43,116235.0,22.6594,22.7712,22.6594,22.7619,116235.0
2021-10-13 12:20:00,24.42,24.43,24.34,24.39,107666.0,22.7526,22.7619,22.6781,22.7246,107666.0
2021-10-13 12:30:00,24.38,24.43,24.34,24.42,135111.0,22.7153,22.7619,22.6781,22.7526,135111.0
2021-10-13 12:40:00,24.42,24.45,24.39,24.39,139127.0,22.7526,22.7806,22.7246,22.7246,139127.0
2021-10-13 12:50:00,24.39,24.47,24.32,24.46,192688.0,22.7246,22.7992,22.6594,22.7899,192688.0
2021-10-13 13:00:00,24.46,24.49,24.37,24.38,124746.0,22.7899,22.8178,22.706,22.7153,124746.0
2021-10-13 13:10:00,24.38,24.43,24.38,24.43,85273.0,22.7153,22.7619,22.7153,22.7619,85273.0
2021-10-13 13:20:00,24.43,24.44,24.38,24.43,94571.0,22.7619,22.7712,22.7153,22.7619,94571.0
2021-10-13 13:30:00,24.43,24.51,24.42,24.5,184943.0,22.7619,22.8365,22.7526,22.8271,184943.0
2021-10-13 13:40:00,24.5,24.51,24.43,24.49,151551.0,22.8271,22.8365,22.7619,22.8178,151551.0
2021-10-13 13:50:00,24.49,24.5,24.41,24.42,83978.0,22.8178,22.8271,22.7433,22.7526,83978.0
2021-10-13 14:00:00,24.42,24.53,24.4,24.48,133170.0,22.7526,22.8551,22.734,22.8085,133170.0
2021-10-13 14:10:00,24.47,24.54,24.43,24.5,128321.0,22.7992,22.8644,22.7619,22.8271,128321.0
2021-10-13 14:20:00,24.51,24.55,24.49,24.51,69942.0,22.8365,22.8737,22.8178,22.8365,69942.0
2021-10-13 14:30:00,24.52,24.53,24.49,24.52,67799.0,22.8458,22.8551,22.8178,22.8458,67799.0
2021-10-13 14:40:00,24.52,24.53,24.47,24.51,92136.0,22.8458,22.8551,22.7992,22.8365,92136.0
2021-10-13 14:50:00,24.51,24.54,24.5,24.54,69385.0,22.8365,22.8644,22.8271,22.8644,69385.0
2021-10-13 15:00:00,24.54,24.63,24.53,24.62,143460.0,22.8644,22.9483,22.8551,22.9389,143460.0
2021-10-13 15:10:00,24.62,24.68,24.6,24.66,216579.0,22.9389,22.9948,22.9203,22.9762,216579.0
2021-10-13 15:20:00,24.66,24.67,24.57,24.58,119590.0,22.9762,22.9855,22.8924,22.9017,119590.0
2021-10-13 15:30:00,24.58,24.62,24.54,24.61,175525.0,22.9017,22.9389,22.8644,22.9296,175525.0
2021-10-13 15:40:00,24.62,24.64,24.58,24.63,218062.0,22.9389,22.9576,22.9017,22.9483,218062.0
2021-10-13 15:50:00,24.62,24.63,24.49,24.5,824741.0,22.9389,22.9483,22.8178,22.8271,824741.0
2021-10-14 09:30:00,24.84,24.94,24.76,24.78,451162.0,23.1439,23.2371,23.0694,23.088,451162.0
2021-10-14 09:40:00,24.76,24.9,24.67,24.88,454886.0,23.0694,23.1998,22.9855,23.1812,454886.0
2021-10-14 09:50:00,24.87,24.9,24.77,24.87,355912.0,23.1719,23.1998,23.0787,23.1719,355912.0
2021-10-14 10:00:00,24.88,24.88,24.73,24.76,186869.0,23.1812,23.1812,23.0414,23.0694,186869.0
2021-10-14 10:10:00,24.76,24.77,24.62,24.68,172194.0,23.0694,23.0787,22.9389,22.9948,172194.0
2021-10-14 10:20:00,24.68,24.81,24.64,24.79,183518.0,22.9948,23.116,22.9576,23.0973,183518.0
2021-10-14 10:30:00,24.78,24.83,24.67,24.72,79472.0,23.088,23.1346,22.9855,23.0321,79472.0
2021-10-14 10:40:00,24.71,24.73,24.67,24.69,59226.0,23.0228,23.0414,22.9855,23.0042,59226.0
2021-10-14 10:50:00,24.69,24.76,24.68,24.76,77109.0,23.0042,23.0694,22.9948,23.0694,77109.0
2021-10-14 11:00:00,24.76,24.76,24.57,24.66,147226.0,23.0694,23.0694,22.8924,22.9762,147226.0
2021-10-14 11:10:00,24.66,24.68,24.62,24.67,168762.0,22.9762,22.9948,22.9389,22.9855,168762.0
2021-10-14 11:20:00,24.67,24.67,24.6,24.64,109170.0,22.9855,22.9855,22.9203,22.9576,109170.0
2021-10-14 11:30:00,24.63,24.66,24.55,24.64,106443.0,22.9483,22.9762,22.8737,22.9576,106443.0
2021-10-14 11:40:00,24.64,24.71,24.64,24.7,114888.0,22.9576,23.0228,22.9576,23.0135,114888.0
2021-10-14 11:50:00,24.7,24.76,24.65,24.76,185575.0,23.0135,23.0694,22.9669,23.0694,185575.0
2021-10-14 12:00:00,24.76,24.78,24.72,24.73,233991.0,23.0694,23.088,23.0321,23.0414,233991.0
2021-10-14 12:10:00,24.73,24.77,24.71,24.75,84411.0,23.0414,23.0787,23.0228,23.0601,84411.0
2021-10-14 12:20:00,24.75,24.77,24.71,24.75,40585.0,23.0601,23.0787,23.0228,23.0601,40585.0
2021-10-14 12:30:00,24.76,24.76,24.69,24.7,60885.0,23.0694,23.0694,23.0042,23.0135,60885.0
2021-10-14 12:40:00,24.7,24.72,24.69,24.69,34011.0,23.0135,23.0321,23.0042,23.0042,34011.0
2021-10-14 12:50:00,24.69,24.73,24.66,24.73,51541.0,23.0042,23.0414,22.9762,23.0414,51541.0
2021-10-14 13:00:00,24.73,24.74,24.65,24.66,45575.0,23.0414,23.0508,22.9669,22.9762,45575.0
2021-10-14 13:10:00,24.66,24.69,24.65,24.67,55288.0,22.9762,23.0042,22.9669,22.9855,55288.0
2021-10-14 13:20:00,24.67,24.73,24.66,24.73,90770.0,22.9855,23.0414,22.9762,23.0414,90770.0
2021-10-14 13:30:00,24.73,24.79,24.72,24.78,160244.0,23.0414,23.0973,23.0321,23.088,160244.0
2021-10-14 13:40:00,24.78,24.87,24.75,24.86,196080.0,23.088,23.1719,23.0601,23.1626,196080.0
2021-10-14 13:50:00,24.85,24.85,24.77,24.8,123749.0,23.1532,23.1532,23.0787,23.1067,123749.0
2021-10-14 14:00:00,24.8,24.8,24.72,24.74,81707.0,23.1067,23.1067,23.0321,23.0508,81707.0
2021-10-14 14:10:00,24.74,24.78,24.72,24.77,89364.0,23.0508,23.088,23.0321,23.0787,89364.0
2021-10-14 14:20:00,24.76,24.76,24.7,24.74,116513.0,23.0694,23.0694,23.0135,23.0508,116513.0
2021-10-14 14:30:00,24.73,24.83,24.72,24.82,123091.0,23.0414,23.1346,23.0321,23.1253,123091.0
2021-10-14 14:40:00,24.82,24.82,24.78,24.8,88189.0,23.1253,23.1253,23.088,23.1067,88189.0
2021-10-14 14:50:00,24.8,24.84,24.79,24.84,101990.0,23.1067,23.1439,23.0973,23.1439,101990.0
2021-10-14 15:00:00,24.84,24.89,24.82,24.84,77655.0,23.1439,23.1905,23.1253,23.1439,77655.0
2021-10-14 15:10:00,24.83,24.84,24.76,24.79,73306.0,23.1346,23.1439,23.0694,23.0973,73306.0
2021-10-14 15:20:00,24.79,24.79,24.74,24.75,95346.0,23.0973,23.0973,23.0508,23.0601,95346.0
2021-10-14 15:30:00,24.75,24.78,24.72,24.77,143090.0,23.0601,23.088,23.0321,23.0787,143090.0
2021-10-14 15:40:00,24.78,24.79,24.75,24.76,154988.0,23.088,23.0973,23.0601,23.0694,154988.0
2021-10-14 15:50:00,24.77,24.83,24.74,24.81,626789.0,23.0787,23.1346,23.0508,23.116,626789.0
2021-10-15 09:30:00,25.2,25.33,25.09,25.17,551834.0,23.4793,23.6005,23.3769,23.4514,551834.0
2021-10-15 09:40:00,25.16,25.39,25.14,25.36,384587.0,23.4421,23.6564,23.4234,23.6284,384587.0
2021-10-15 09:50:00,25.37,25.45,25.26,25.42,244779.0,23.6377,23.7123,23.5352,23.6843,244779.0
2021-10-15 10:00:00,25.42,25.45,25.36,25.44,223205.0,23.6843,23.7123,23.6284,23.703,223205.0
2021-10-15 10:10:00,25.45,25.48,25.38,25.47,418558.0,23.7123,23.7402,23.6471,23.7309,418558.0
2021-10-15 10:20:00,25.48,25.5,25.33,25.36,609499.0,23.7402,23.7589,23.6005,23.6284,609499.0
2021-10-15 10:30:00,25.36,25.4,25.29,25.39,146691.0,23.6284,23.6657,23.5632,23.6564,146691.0
2021-10-15 10:40:00,25.39,25.42,25.37,25.38,111706.0,23.6564,23.6843,23.6377,23.6471,111706.0
2021-10-15 10:50:00,25.38,25.39,25.22,25.25,141874.0,23.6471,23.6564,23.498,23.5259,141874.0
2021-10-15 11:00:00,25.26,25.31,25.23,25.29,88900.0,23.5352,23.5818,23.5073,23.5632,88900.0
2021-10-15 11:10:00,25.29,25.32,25.26,25.3,94059.0,23.5632,23.5911,23.5352,23.5725,94059.0
2021-10-15 11:20:00,25.3,25.36,25.27,25.28,96079.0,23.5725,23.6284,23.5446,23.5539,96079.0
2021-10-15 11:30:00,25.28,25.3,25.23,25.3,241032.0,23.5539,23.5725,23.5073,23.5725,241032.0
2021-10-15 11:40:00,25.3,25.44,25.28,25.41,397529.0,23.5725,23.703,23.5539,23.675,397529.0
2021-10-15 11:50:00,25.42,25.43,25.36,25.42,401479.0,23.6843,23.6936,23.6284,23.6843,401479.0
2021-10-15 12:00:00,25.41,25.5,25.38,25.47,334550.0,23.675,23.7589,23.6471,23.7309,334550.0
2021-10-15 12:10:00,25.48,25.5,25.45,25.49,319611.0,23.7402,23.7589,23.7123,23.7495,319611.0
2021-10-15 12:20:00,25.49,25.56,25.41,25.51,787328.0,23.7495,23.8148,23.675,23.7682,787328.0
2021-10-15 12:30:00,25.52,25.54,25.41,25.5,425499.0,23.7775,23.7961,23.675,23.7589,425499.0
2021-10-15 12:40:00,25.5,25.59,25.47,25.54,529703.0,23.7589,23.8427,23.7309,23.7961,529703.0
2021-10-15 12:50:00,25.53,25.54,25.51,25.52,168942.0,23.7868,23.7961,23.7682,23.7775,168942.0
2021-10-15 13:00:00,25.52,25.63,25.5,25.63,204840.0,23.7775,23.88,23.7589,23.88,204840.0
2021-10-15 13:10:00,25.63,25.76,25.62,25.71,491682.0,23.88,24.0011,23.8707,23.9545,491682.0
2021-10-15 13:20:00,25.72,25.78,25.69,25.77,272507.0,23.9638,24.0197,23.9359,24.0104,272507.0
2021-10-15 13:30:00,25.77,25.82,25.74,25.81,275211.0,24.0104,24.057,23.9825,24.0477,275211.0
2021-10-15 13:40:00,25.8,25.91,25.8,25.91,340162.0,24.0384,24.1409,24.0384,24.1409,340162.0
2021-10-15 13:50:00,25.91,25.92,25.85,25.91,415567.0,24.1409,24.1502,24.085,24.1409,415567.0
2021-10-15 14:00:00,25.92,25.98,25.92,25.96,296463.0,24.1502,24.2061,24.1502,24.1874,296463.0
2021-10-15 14:10:00,25.97,25.99,25.93,25.97,303690.0,24.1968,24.2154,24.1595,24.1968,303690.0
2021-10-15 14:20:00,25.98,26.0,25.94,25.98,249515.0,24.2061,24.2247,24.1688,24.2061,249515.0
2021-10-15 14:30:00,25.98,25.99,25.95,25.96,244822.0,24.2061,24.2154,24.1781,24.1874,244822.0
2021-10-15 14:40:00,25.95,25.97,25.87,25.96,274606.0,24.1781,24.1968,24.1036,24.1874,274606.0
2021-10-15 14:50:00,25.96,26.04,25.93,26.04,542763.0,24.1874,24.262,24.1595,24.262,542763.0
2021-10-15 15:00:00,26.04,26.06,25.97,26.02,352412.0,24.262,24.2806,24.1968,24.2434,352412.0
2021-10-15 15:10:00,26.02,26.07,25.92,25.95,565905.0,24.2434,24.2899,24.1502,24.1781,565905.0
2021-10-15 15:20:00,25.95,26.03,25.89,25.96,560476.0,24.1781,24.2527,24.1222,24.1874,560476.0
2021-10-15 15:30:00,25.97,26.05,25.94,26.04,699961.0,24.1968,24.2713,24.1688,24.262,699961.0
2021-10-15 15:40:00,26.04,26.08,26.0,26.0,701870.0,24.262,24.2993,24.2247,24.2247,701870.0
2021-10-15 15:50:00,26.01,26.05,25.98,26.02,1780234.0,24.234,24.2713,24.2061,24.2434,1780234.0
2021-10-18 09:30:00,26.13,26.36,26.07,26.35,770844.0,24.3458,24.5601,24.2899,24.5508,770844.0
2021-10-18 09:40:00,26.35,26.41,26.24,26.41,329590.0,24.5508,24.6067,24.4483,24.6067,329590.0
2021-10-18 09:50:00,26.4,26.55,26.35,26.55,595043.0,24.5974,24.7372,24.5508,24.7372,595043.0
2021-10-18 10:00:00,26.54,26.66,26.46,26.54,480673.0,24.7278,24.8397,24.6533,24.7278,480673.0
2021-10-18 10:10:00,26.54,26.68,26.54,26.59,571430.0,24.7278,24.8583,24.7278,24.7744,571430.0
2021-10-18 10:20:00,26.59,26.59,26.47,26.47,297615.0,24.7744,24.7744,24.6626,24.6626,297615.0
2021-10-18 10:30:00,26.47,26.49,26.33,26.46,353670.0,24.6626,24.6813,24.5322,24.6533,353670.0
2021-10-18 10:40:00,26.46,26.46,26.3,26.3,212221.0,24.6533,24.6533,24.5042,24.5042,212221.0
2021-10-18 10:50:00,26.3,26.31,26.18,26.26,502961.0,24.5042,24.5136,24.3924,24.467,502961.0
2021-10-18 11:00:00,26.26,26.33,26.23,26.29,369678.0,24.467,24.5322,24.439,24.4949,369678.0
2021-10-18 11:10:00,26.28,26.39,26.24,26.37,473193.0,24.4856,24.5881,24.4483,24.5695,473193.0
2021-10-18 11:20:00,26.36,26.39,26.23,26.26,465712.0,24.5601,24.5881,24.439,24.467,465712.0
2021-10-18 11:30:00,26.27,26.28,26.2,26.27,222555.0,24.4763,24.4856,24.4111,24.4763,222555.0
2021-10-18 11:40:00,26.27,26.31,26.25,26.3,292129.0,24.4763,24.5136,24.4576,24.5042,292129.0
2021-10-18 11:50:00,26.3,26.43,26.29,26.41,287329.0,24.5042,24.6254,24.4949,24.6067,287329.0
2021-10-18 12:00:00,26.4,26.42,26.36,26.39,215679.0,24.5974,24.616,24.5601,24.5881,215679.0
2021-10-18 12:10:00,26.39,26.44,26.38,26.42,181700.0,24.5881,24.6347,24.5788,24.616,181700.0
2021-10-18 12:20:00,26.42,26.45,26.37,26.38,161497.0,24.616,24.644,24.5695,24.5788,161497.0
2021-10-18 12:30:00,26.38,26.4,26.23,26.24,187012.0,24.5788,24.5974,24.439,24.4483,187012.0
2021-10-18 12:40:00,26.23,26.26,26.13,26.15,237435.0,24.439,24.467,24.3458,24.3645,237435.0
2021-10-18 12:50:00,26.14,26.15,26.04,26.05,233264.0,24.3552,24.3645,24.262,24.2713,233264.0
2021-10-18 13:00:00,26.06,26.11,26.03,26.06,229985.0,24.2806,24.3272,24.2527,24.2806,229985.0
2021-10-18 13:10:00,26.05,26.16,26.04,26.16,336254.0,24.2713,24.3738,24.262,24.3738,336254.0
2021-10-18 13:20:00,26.16,26.19,26.09,26.11,132782.0,24.3738,24.4017,24.3086,24.3272,132782.0
2021-10-18 13:30:00,26.11,26.12,26.04,26.08,180920.0,24.3272,24.3365,24.262,24.2993,180920.0
2021-10-18 13:40:00,26.07,26.09,25.89,25.93,221587.0,24.2899,24.3086,24.1222,24.1595,221587.0
2021-10-18 13:50:00,25.94,25.97,25.91,25.94,229831.0,24.1688,24.1968,24.1409,24.1688,229831.0
2021-10-18 14:00:00,25.93,25.93,25.83,25.88,278551.0,24.1595,24.1595,24.0663,24.1129,278551.0
2021-10-18 14:10:00,25.89,25.9,25.83,25.89,147671.0,24.1222,24.1315,24.0663,24.1222,147671.0
2021-10-18 14:20:00,25.89,25.96,25.86,25.95,203198.0,24.1222,24.1874,24.0943,24.1781,203198.0
2021-10-18 14:30:00,25.95,25.95,25.88,25.9,200330.0,24.1781,24.1781,24.1129,24.1315,200330.0
2021-10-18 14:40:00,25.89,25.94,25.87,25.93,264642.0,24.1222,24.1688,24.1036,24.1595,264642.0
2021-10-18 14:50:00,25.93,26.04,25.92,26.04,332641.0,24.1595,24.262,24.1502,24.262,332641.0
2021-10-18 15:00:00,26.05,26.1,25.89,25.91,254231.0,24.2713,24.3179,24.1222,24.1409,254231.0
2021-10-18 15:10:00,25.91,25.95,25.86,25.92,199658.0,24.1409,24.1781,24.0943,24.1502,199658.0
2021-10-18 15:20:00,25.92,25.99,25.9,25.93,244929.0,24.1502,24.2154,24.1315,24.1595,244929.0
2021-10-18 15:30:00,25.92,26.06,25.9,26.05,456522.0,24.1502,24.2806,24.1315,24.2713,456522.0
2021-10-18 15:40:00,26.05,26.09,25.96,25.99,533158.0,24.2713,24.3086,24.1874,24.2154,533158.0
2021-10-18 15:50:00,25.98,26.05,25.96,26.01,1215339.0,24.2061,24.2713,24.1874,24.234,1215339.0
2021-10-19 09:30:00,26.15,26.17,25.34,25.69,1121481.0,24.3645,24.3831,23.6098,23.9359,1121481.0
2021-10-19 09:40:00,25.69,25.69,25.28,25.31,464191.0,23.9359,23.9359,23.5539,23.5818,464191.0
2021-10-19 09:50:00,25.31,25.36,25.13,25.24,835552.0,23.5818,23.6284,23.4141,23.5166,835552.0
2021-10-19 10:00:00,25.24,25.77,25.21,25.55,912181.0,23.5166,24.0104,23.4887,23.8054,912181.0
2021-10-19 10:10:00,25.54,25.65,25.42,25.57,319537.0,23.7961,23.8986,23.6843,23.8241,319537.0
2021-10-19 10:20:00,25.55,25.63,25.42,25.52,424929.0,23.8054,23.88,23.6843,23.7775,424929.0
2021-10-19 10:30:00,25.51,25.6,25.49,25.51,163416.0,23.7682,23.852,23.7495,23.7682,163416.0
2021-10-19 10:40:00,25.51,25.61,25.48,25.48,178383.0,23.7682,23.8613,23.7402,23.7402,178383.0
2021-10-19 10:50:00,25.48,25.69,25.48,25.69,227361.0,23.7402,23.9359,23.7402,23.9359,227361.0
2021-10-19 11:00:00,25.69,25.74,25.66,25.72,177870.0,23.9359,23.9825,23.9079,23.9638,177870.0
2021-10-19 11:10:00,25.73,25.94,25.72,25.93,481475.0,23.9732,24.1688,23.9638,24.1595,481475.0
2021-10-19 11:20:00,25.94,26.04,25.93,26.04,335725.0,24.1688,24.262,24.1595,24.262,335725.0
2021-10-19 11:30:00,26.04,26.22,26.0,26.1,350086.0,24.262,24.4297,24.2247,24.3179,350086.0
2021-10-19 11:40:00,26.1,26.38,26.08,26.28,429080.0,24.3179,24.5788,24.2993,24.4856,429080.0
2021-10-19 11:50:00,26.29,26.3,26.15,26.23,181795.0,24.4949,24.5042,24.3645,24.439,181795.0
2021-10-19 12:00:00,26.22,26.24,26.17,26.23,139353.0,24.4297,24.4483,24.3831,24.439,139353.0
2021-10-19 12:10:00,26.23,26.29,26.22,26.26,119633.0,24.439,24.4949,24.4297,24.467,119633.0
2021-10-19 12:20:00,26.26,26.27,26.1,26.14,206707.0,24.467,24.4763,24.3179,24.3552,206707.0
2021-10-19 12:30:00,26.14,26.23,26.11,26.23,130429.0,24.3552,24.439,24.3272,24.439,130429.0
2021-10-19 12:40:00,26.23,26.32,26.21,26.27,230311.0,24.439,24.5229,24.4204,24.4763,230311.0
2021-10-19 12:50:00,26.26,26.38,26.23,26.38,273041.0,24.467,24.5788,24.439,24.5788,273041.0
2021-10-19 13:00:00,26.37,26.45,26.31,26.43,334749.0,24.5695,24.644,24.5136,24.6254,334749.0
2021-10-19 13:10:00,26.43,26.61,26.43,26.6,464474.0,24.6254,24.7931,24.6254,24.7837,464474.0
2021-10-19 13:20:00,26.59,26.6,26.38,26.48,292595.0,24.7744,24.7837,24.5788,24.6719,292595.0
2021-10-19 13:30:00,26.48,26.59,26.47,26.57,332452.0,24.6719,24.7744,24.6626,24.7558,332452.0
2021-10-19 13:40:00,26.57,26.63,26.54,26.55,255804.0,24.7558,24.8117,24.7278,24.7372,255804.0
2021-10-19 13:50:00,26.55,26.64,26.52,26.59,249988.0,24.7372,24.821,24.7092,24.7744,249988.0
2021-10-19 14:00:00,26.58,26.59,26.38,26.41,154698.0,24.7651,24.7744,24.5788,24.6067,154698.0
2021-10-19 14:10:00,26.42,26.43,26.33,26.34,194682.0,24.616,24.6254,24.5322,24.5415,194682.0
2021-10-19 14:20:00,26.35,26.35,26.22,26.23,210207.0,24.5508,24.5508,24.4297,24.439,210207.0
2021-10-19 14:30:00,26.23,26.23,26.14,26.18,130959.0,24.439,24.439,24.3552,24.3924,130959.0
2021-10-19 14:40:00,26.19,26.19,26.08,26.16,131196.0,24.4017,24.4017,24.2993,24.3738,131196.0
2021-10-19 14:50:00,26.16,26.17,26.09,26.14,114578.0,24.3738,24.3831,24.3086,24.3552,114578.0
2021-10-19 15:00:00,26.14,26.16,26.06,26.09,197954.0,24.3552,24.3738,24.2806,24.3086,197954.0
2021-10-19 15:10:00,26.1,26.11,26.02,26.05,241793.0,24.3179,24.3272,24.2434,24.2713,241793.0
2021-10-19 15:20:00,26.05,26.08,25.98,26.02,272910.0,24.2713,24.2993,24.2061,24.2434,272910.0
2021-10-19 15:30:00,26.01,26.13,25.95,26.12,242378.0,24.234,24.3458,24.1781,24.3365,242378.0
2021-10-19 15:40:00,26.12,26.12,25.99,26.0,254857.0,24.3365,24.3365,24.2154,24.2247,254857.0
2021-10-19 15:50:00,26.0,26.12,25.98,26.1,837970.0,24.2247,24.3365,24.2061,24.3179,837970.0
2021-10-20 09:30:00,26.04,26.23,25.91,25.99,558520.0,24.262,24.439,24.1409,24.2154,558520.0
2021-10-20 09:40:00,25.98,26.27,25.96,26.22,334350.0,24.2061,24.4763,24.1874,24.4297,334350.0
2021-10-20 09:50:00,26.21,26.35,26.12,26.18,297275.0,24.4204,24.5508,24.3365,24.3924,297275.0
2021-10-20 10:00:00,26.18,26.22,26.05,26.13,229094.0,24.3924,24.4297,24.2713,24.3458,229094.0
2021-10-20 10:10:00,26.12,26.23,26.12,26.2,226787.0,24.3365,24.439,24.3365,24.4111,226787.0
2021-10-20 10:20:00,26.2,26.27,26.19,26.21,166780.0,24.4111,24.4763,24.4017,24.4204,166780.0
2021-10-20 10:30:00,26.22,26.35,26.22,26.29,352606.0,24.4297,24.5508,24.4297,24.4949,352606.0
2021-10-20 10:40:00,26.29,26.36,26.26,26.28,168173.0,24.4949,24.5601,24.467,24.4856,168173.0
2021-10-20 10:50:00,26.28,26.3,26.15,26.16,264214.0,24.4856,24.5042,24.3645,24.3738,264214.0
2021-10-20 11:00:00,26.16,26.23,26.13,26.18,242499.0,24.3738,24.439,24.3458,24.3924,242499.0
2021-10-20 11:10:00,26.17,26.18,26.09,26.17,205290.0,24.3831,24.3924,24.3086,24.3831,205290.0
2021-10-20 11:20:00,26.17,26.19,26.08,26.1,126467.0,24.3831,24.4017,24.2993,24.3179,126467.0
2021-10-20 11:30:00,26.11,26.18,26.07,26.08,149607.0,24.3272,24.3924,24.2899,24.2993,149607.0
2021-10-20 11:40:00,26.06,26.07,25.98,26.05,279922.0,24.2806,24.2899,24.2061,24.2713,279922.0
2021-10-20 11:50:00,26.06,26.1,26.04,26.1,104427.0,24.2806,24.3179,24.262,24.3179,104427.0
2021-10-20 12:00:00,26.1,26.13,26.07,26.09,97863.0,24.3179,24.3458,24.2899,24.3086,97863.0
2021-10-20 12:10:00,26.09,26.15,26.08,26.15,107906.0,24.3086,24.3645,24.2993,24.3645,107906.0
2021-10-20 12:20:00,26.15,26.18,26.11,26.16,102981.0,24.3645,24.3924,24.3272,24.3738,102981.0
2021-10-20 12:30:00,26.16,26.19,26.08,26.09,98782.0,24.3738,24.4017,24.2993,24.3086,98782.0
2021-10-20 12:40:00,26.08,26.1,26.04,26.08,83743.0,24.2993,24.3179,24.262,24.2993,83743.0
2021-10-20 12:50:00,26.07,26.08,26.02,26.03,67002.0,24.2899,24.2993,24.2434,24.2527,67002.0
2021-10-20 13:00:00,26.03,26.06,25.94,25.96,235649.0,24.2527,24.2806,24.1688,24.1874,235649.0
2021-10-20 13:10:00,25.96,26.02,25.94,25.94,134893.0,24.1874,24.2434,24.1688,24.1688,134893.0
2021-10-20 13:20:00,25.94,25.98,25.89,25.95,129030.0,24.1688,24.2061,24.1222,24.1781,129030.0
2021-10-20 13:30:00,25.95,26.12,25.91,26.1,282048.0,24.1781,24.3365,24.1409,24.3179,282048.0
2021-10-20 13:40:00,26.1,26.15,26.05,26.1,211937.0,24.3179,24.3645,24.2713,24.3179,211937.0
2021-10-20 13:50:00,26.1,26.19,26.07,26.19,164920.0,24.3179,24.4017,24.2899,24.4017,164920.0
2021-10-20 14:00:00,26.18,26.24,26.13,26.21,146630.0,24.3924,24.4483,24.3458,24.4204,146630.0
2021-10-20 14:10:00,26.21,26.25,26.17,26.2,118459.0,24.4204,24.4576,24.3831,24.4111,118459.0
2021-10-20 14:20:00,26.2,26.21,26.16,26.21,94630.0,24.4111,24.4204,24.3738,24.4204,94630.0
2021-10-20 14:30:00,26.2,26.22,26.18,26.2,233695.0,24.4111,24.4297,24.3924,24.4111,233695.0
2021-10-20 14:40:00,26.2,26.32,26.19,26.29,231587.0,24.4111,24.5229,24.4017,24.4949,231587.0
2021-10-20 14:50:00,26.29,26.31,26.25,26.3,135449.0,24.4949,24.5136,24.4576,24.5042,135449.0
2021-10-20 15:00:00,26.3,26.33,26.27,26.32,173776.0,24.5042,24.5322,24.4763,24.5229,173776.0
2021-10-20 15:10:00,26.31,26.32,26.26,26.3,196002.0,24.5136,24.5229,24.467,24.5042,196002.0
2021-10-20 15:20:00,26.3,26.35,26.26,26.3,177217.0,24.5042,24.5508,24.467,24.5042,177217.0
2021-10-20 15:30:00,26.3,26.34,26.28,26.3,362004.0,24.5042,24.5415,24.4856,24.5042,362004.0
2021-10-20 15:40:00,26.3,26.37,26.29,26.32,320493.0,24.5042,24.5695,24.4949,24.5229,320493.0
2021-10-20 15:50:00,26.32,26.46,26.31,26.45,1007819.0,24.5229,24.6533,24.5136,24.644,1007819.0
2021-10-21 09:30:00,26.21,26.24,26.0,26.08,399459.0,24.4204,24.4483,24.2247,24.2993,399459.0
2021-10-21 09:40:00,26.08,26.09,25.91,26.01,238834.0,24.2993,24.3086,24.1409,24.234,238834.0
2021-10-21 09:50:00,26.01,26.05,25.92,26.03,215218.0,24.234,24.2713,24.1502,24.2527,215218.0
2021-10-21 10:00:00,26.03,26.05,25.91,25.96,235702.0,24.2527,24.2713,24.1409,24.1874,235702.0
2021-10-21 10:10:00,25.96,26.0,25.83,25.92,272816.0,24.1874,24.2247,24.0663,24.1502,272816.0
2021-10-21 10:20:00,25.91,25.97,25.88,25.93,148528.0,24.1409,24.1968,24.1129,24.1595,148528.0
2021-10-21 10:30:00,25.92,25.97,25.87,25.89,132674.0,24.1502,24.1968,24.1036,24.1222,132674.0
2021-10-21 10:40:00,25.89,25.92,25.85,25.88,138664.0,24.1222,24.1502,24.085,24.1129,138664.0
2021-10-21 10:50:00,25.88,25.89,25.63,25.66,276735.0,24.1129,24.1222,23.88,23.9079,276735.0
2021-10-21 11:00:00,25.65,25.66,25.45,25.48,499982.0,23.8986,23.9079,23.7123,23.7402,499982.0
2021-10-21 11:10:00,25.48,25.57,25.41,25.49,247049.0,23.7402,23.8241,23.675,23.7495,247049.0
2021-10-21 11:20:00,25.5,25.6,25.49,25.52,159761.0,23.7589,23.852,23.7495,23.7775,159761.0
2021-10-21 11:30:00,25.52,25.57,25.43,25.54,293167.0,23.7775,23.8241,23.6936,23.7961,293167.0
2021-10-21 11:40:00,25.53,25.55,25.45,25.47,225308.0,23.7868,23.8054,23.7123,23.7309,225308.0
2021-10-21 11:50:00,25.47,25.55,25.44,25.49,306555.0,23.7309,23.8054,23.703,23.7495,306555.0
2021-10-21 12:00:00,25.48,25.52,25.46,25.51,137748.0,23.7402,23.7775,23.7216,23.7682,137748.0
2021-10-21 12:10:00,25.51,25.52,25.44,25.45,128912.0,23.7682,23.7775,23.703,23.7123,128912.0
2021-10-21 12:20:00,25.45,25.53,25.4,25.53,192994.0,23.7123,23.7868,23.6657,23.7868,192994.0
2021-10-21 12:30:00,25.52,25.59,25.5,25.59,203222.0,23.7775,23.8427,23.7589,23.8427,203222.0
2021-10-21 12:40:00,25.59,25.63,25.47,25.47,298919.0,23.8427,23.88,23.7309,23.7309,298919.0
2021-10-21 12:50:00,25.48,25.54,25.43,25.45,280584.0,23.7402,23.7961,23.6936,23.7123,280584.0
2021-10-21 13:00:00,25.45,25.48,25.39,25.41,189826.0,23.7123,23.7402,23.6564,23.675,189826.0
2021-10-21 13:10:00,25.42,25.42,25.34,25.35,167018.0,23.6843,23.6843,23.6098,23.6191,167018.0
2021-10-21 13:20:00,25.35,25.38,25.32,25.33,211959.0,23.6191,23.6471,23.5911,23.6005,211959.0
2021-10-21 13:30:00,25.33,25.36,25.29,25.31,243211.0,23.6005,23.6284,23.5632,23.5818,243211.0
2021-10-21 13:40:00,25.31,25.32,25.23,25.23,256039.0,23.5818,23.5911,23.5073,23.5073,256039.0
2021-10-21 13:50:00,25.23,25.29,25.15,25.21,432148.0,23.5073,23.5632,23.4328,23.4887,432148.0
2021-10-21 14:00:00,25.22,25.36,25.19,25.34,366160.0,23.498,23.6284,23.47,23.6098,366160.0
2021-10-21 14:10:00,25.33,25.36,25.28,25.28,200551.0,23.6005,23.6284,23.5539,23.5539,200551.0
2021-10-21 14:20:00,25.29,25.33,25.21,25.26,412221.0,23.5632,23.6005,23.4887,23.5352,412221.0
2021-10-21 14:30:00,25.26,25.31,25.24,25.29,164104.0,23.5352,23.5818,23.5166,23.5632,164104.0
2021-10-21 14:40:00,25.29,25.39,25.26,25.39,169392.0,23.5632,23.6564,23.5352,23.6564,169392.0
2021-10-21 14:50:00,25.39,25.4,25.3,25.34,179609.0,23.6564,23.6657,23.5725,23.6098,179609.0
2021-10-21 15:00:00,25.34,25.37,25.32,25.36,155199.0,23.6098,23.6377,23.5911,23.6284,155199.0
2021-10-21 15:10:00,25.36,25.37,25.29,25.32,202823.0,23.6284,23.6377,23.5632,23.5911,202823.0
2021-10-21 15:20:00,25.32,25.35,25.26,25.27,163086.0,23.5911,23.6191,23.5352,23.5446,163086.0
2021-10-21 15:30:00,25.27,25.35,25.26,25.29,333340.0,23.5446,23.6191,23.5352,23.5632,333340.0
2021-10-21 15:40:00,25.29,25.31,25.26,25.29,387642.0,23.5632,23.5818,23.5352,23.5632,387642.0
2021-10-21 15:50:00,25.29,25.35,25.26,25.35,1010478.0,23.5632,23.6191,23.5352,23.6191,1010478.0
2021-10-22 09:30:00,25.41,25.68,25.37,25.47,440531.0,23.675,23.9266,23.6377,23.7309,440531.0
2021-10-22 09:40:00,25.48,25.57,25.35,25.41,221342.0,23.7402,23.8241,23.6191,23.675,221342.0
2021-10-22 09:50:00,25.41,25.52,25.41,25.44,135274.0,23.675,23.7775,23.675,23.703,135274.0
2021-10-22 10:00:00,25.44,25.46,25.24,25.37,141280.0,23.703,23.7216,23.5166,23.6377,141280.0
2021-10-22 10:10:00,25.37,25.52,25.35,25.51,117452.0,23.6377,23.7775,23.6191,23.7682,117452.0
2021-10-22 10:20:00,25.5,25.53,25.42,25.44,308509.0,23.7589,23.7868,23.6843,23.703,308509.0
2021-10-22 10:30:00,25.43,25.61,25.42,25.58,156366.0,23.6936,23.8613,23.6843,23.8334,156366.0
2021-10-22 10:40:00,25.58,25.61,25.52,25.53,161839.0,23.8334,23.8613,23.7775,23.7868,161839.0
2021-10-22 10:50:00,25.54,25.6,25.5,25.57,308316.0,23.7961,23.852,23.7589,23.8241,308316.0
2021-10-22 11:00:00,25.57,25.76,25.56,25.75,156581.0,23.8241,24.0011,23.8148,23.9918,156581.0
2021-10-22 11:10:00,25.75,25.76,25.68,25.73,211245.0,23.9918,24.0011,23.9266,23.9732,211245.0
2021-10-22 11:20:00,25.74,25.75,25.62,25.68,326066.0,23.9825,23.9918,23.8707,23.9266,326066.0
2021-10-22 11:30:00,25.69,25.69,25.5,25.51,142819.0,23.9359,23.9359,23.7589,23.7682,142819.0
2021-10-22 11:40:00,25.5,25.55,25.48,25.5,124544.0,23.7589,23.8054,23.7402,23.7589,124544.0
2021-10-22 11:50:00,25.5,25.53,25.42,25.51,141646.0,23.7589,23.7868,23.6843,23.7682,141646.0
2021-10-22 12:00:00,25.52,25.64,25.5,25.63,154896.0,23.7775,23.8893,23.7589,23.88,154896.0
2021-10-22 12:10:00,25.62,25.71,25.59,25.69,101959.0,23.8707,23.9545,23.8427,23.9359,101959.0
2021-10-22 12:20:00,25.69,25.71,25.66,25.7,178016.0,23.9359,23.9545,23.9079,23.9452,178016.0
2021-10-22 12:30:00,25.69,25.77,25.67,25.71,158876.0,23.9359,24.0104,23.9173,23.9545,158876.0
2021-10-22 12:40:00,25.71,25.79,25.71,25.76,105404.0,23.9545,24.0291,23.9545,24.0011,105404.0
2021-10-22 12:50:00,25.77,25.79,25.72,25.74,136038.0,24.0104,24.0291,23.9638,23.9825,136038.0
2021-10-22 13:00:00,25.74,25.79,25.71,25.79,66219.0,23.9825,24.0291,23.9545,24.0291,66219.0
2021-10-22 13:10:00,25.79,25.8,25.73,25.78,106481.0,24.0291,24.0384,23.9732,24.0197,106481.0
2021-10-22 13:20:00,25.78,25.79,25.74,25.76,76592.0,24.0197,24.0291,23.9825,24.0011,76592.0
2021-10-22 13:30:00,25.76,25.87,25.76,25.87,93398.0,24.0011,24.1036,24.0011,24.1036,93398.0
2021-10-22 13:40:00,25.87,25.91,25.86,25.88,110633.0,24.1036,24.1409,24.0943,24.1129,110633.0
2021-10-22 13:50:00,25.88,25.89,25.82,25.82,85353.0,24.1129,24.1222,24.057,24.057,85353.0
2021-10-22 14:00:00,25.83,25.92,25.81,25.9,107082.0,24.0663,24.1502,24.0477,24.1315,107082.0
2021-10-22 14:10:00,25.89,25.91,25.83,25.85,130944.0,24.1222,24.1409,24.0663,24.085,130944.0
2021-10-22 14:20:00,25.86,25.9,25.82,25.89,98391.0,24.0943,24.1315,24.057,24.1222,98391.0
2021-10-22 14:30:00,25.9,25.95,25.87,25.88,211598.0,24.1315,24.1781,24.1036,24.1129,211598.0
2021-10-22 14:40:00,25.89,25.91,25.86,25.87,124203.0,24.1222,24.1409,24.0943,24.1036,124203.0
2021-10-22 14:50:00,25.87,25.88,25.8,25.86,144268.0,24.1036,24.1129,24.0384,24.0943,144268.0
2021-10-22 15:00:00,25.86,25.88,25.82,25.84,197309.0,24.0943,24.1129,24.057,24.0756,197309.0
2021-10-22 15:10:00,25.84,25.93,25.8,25.91,387120.0,24.0756,24.1595,24.0384,24.1409,387120.0
2021-10-22 15:20:00,25.91,25.93,25.87,25.92,166320.0,24.1409,24.1595,24.1036,24.1502,166320.0
2021-10-22 15:30:00,25.92,26.0,25.92,25.94,258939.0,24.1502,24.2247,24.1502,24.1688,258939.0
2021-10-22 15:40:00,25.94,25.94,25.83,25.86,307773.0,24.1688,24.1688,24.0663,24.0943,307773.0
2021-10-22 15:50:00,25.85,25.9,25.83,25.88,744613.0,24.085,24.1315,24.0663,24.1129,744613.0
2021-10-25 09:30:00,26.28,26.49,26.17,26.48,545237.0,24.4856,24.6813,24.3831,24.6719,545237.0
2021-10-25 09:40:00,26.48,26.55,26.25,26.38,519246.0,24.6719,24.7372,24.4576,24.5788,519246.0
2021-10-25 09:50:00,26.39,26.62,26.32,26.55,351918.0,24.5881,24.8024,24.5229,24.7372,351918.0
2021-10-25 10:00:00,26.55,26.66,26.53,26.64,272794.0,24.7372,24.8397,24.7185,24.821,272794.0
2021-10-25 10:10:00,26.64,26.75,26.56,26.66,552057.0,24.821,24.9235,24.7465,24.8397,552057.0
2021-10-25 10:20:00,26.67,26.67,26.46,26.48,242536.0,24.849,24.849,24.6533,24.6719,242536.0
2021-10-25 10:30:00,26.49,26.49,26.4,26.41,118413.0,24.6813,24.6813,24.5974,24.6067,118413.0
2021-10-25 10:40:00,26.41,26.47,26.36,26.45,231827.0,24.6067,24.6626,24.5601,24.644,231827.0
2021-10-25 10:50:00,26.46,26.51,26.43,26.49,253084.0,24.6533,24.6999,24.6254,24.6813,253084.0
2021-10-25 11:00:00,26.48,26.53,26.42,26.44,172858.0,24.6719,24.7185,24.616,24.6347,172858.0
2021-10-25 11:10:00,26.44,26.59,26.42,26.59,103448.0,24.6347,24.7744,24.616,24.7744,103448.0
2021-10-25 11:20:00,26.59,26.62,26.44,26.53,201150.0,24.7744,24.8024,24.6347,24.7185,201150.0
2021-10-25 11:30:00,26.52,26.52,26.34,26.38,226961.0,24.7092,24.7092,24.5415,24.5788,226961.0
2021-10-25 11:40:00,26.38,26.49,26.35,26.45,197351.0,24.5788,24.6813,24.5508,24.644,197351.0
2021-10-25 11:50:00,26.45,26.47,26.4,26.41,157926.0,24.644,24.6626,24.5974,24.6067,157926.0
2021-10-25 12:00:00,26.41,26.42,26.32,26.38,127194.0,24.6067,24.616,24.5229,24.5788,127194.0
2021-10-25 12:10:00,26.38,26.39,26.34,26.35,66105.0,24.5788,24.5881,24.5415,24.5508,66105.0
2021-10-25 12:20:00,26.35,26.35,26.19,26.2,104952.0,24.5508,24.5508,24.4017,24.4111,104952.0
2021-10-25 12:30:00,26.2,26.22,26.05,26.11,214079.0,24.4111,24.4297,24.2713,24.3272,214079.0
2021-10-25 12:40:00,26.11,26.18,26.11,26.17,152211.0,24.3272,24.3924,24.3272,24.3831,152211.0
2021-10-25 12:50:00,26.16,26.18,26.13,26.13,69501.0,24.3738,24.3924,24.3458,24.3458,69501.0
2021-10-25 13:00:00,26.14,26.22,26.13,26.22,91568.0,24.3552,24.4297,24.3458,24.4297,91568.0
2021-10-25 13:10:00,26.22,26.3,26.17,26.29,87797.0,24.4297,24.5042,24.3831,24.4949,87797.0
2021-10-25 13:20:00,26.3,26.35,26.28,26.33,66397.0,24.5042,24.5508,24.4856,24.5322,66397.0
2021-10-25 13:30:00,26.34,26.37,26.25,26.3,138888.0,24.5415,24.5695,24.4576,24.5042,138888.0
2021-10-25 13:40:00,26.3,26.37,26.3,26.35,74678.0,24.5042,24.5695,24.5042,24.5508,74678.0
2021-10-25 13:50:00,26.35,26.36,26.3,26.33,139395.0,24.5508,24.5601,24.5042,24.5322,139395.0
2021-10-25 14:00:00,26.33,26.37,26.31,26.32,97664.0,24.5322,24.5695,24.5136,24.5229,97664.0
2021-10-25 14:10:00,26.32,26.33,26.26,26.33,175792.0,24.5229,24.5322,24.467,24.5322,175792.0
2021-10-25 14:20:00,26.33,26.38,26.32,26.36,75231.0,24.5322,24.5788,24.5229,24.5601,75231.0
2021-10-25 14:30:00,26.35,26.35,26.28,26.3,79164.0,24.5508,24.5508,24.4856,24.5042,79164.0
2021-10-25 14:40:00,26.3,26.34,26.3,26.33,72453.0,24.5042,24.5415,24.5042,24.5322,72453.0
2021-10-25 14:50:00,26.33,26.39,26.32,26.36,69803.0,24.5322,24.5881,24.5229,24.5601,69803.0
2021-10-25 15:00:00,26.37,26.38,26.33,26.34,139461.0,24.5695,24.5788,24.5322,24.5415,139461.0
2021-10-25 15:10:00,26.34,26.34,26.28,26.29,84439.0,24.5415,24.5415,24.4856,24.4949,84439.0
2021-10-25 15:20:00,26.3,26.32,26.28,26.32,148610.0,24.5042,24.5229,24.4856,24.5229,148610.0
2021-10-25 15:30:00,26.31,26.31,26.23,26.29,209783.0,24.5136,24.5136,24.439,24.4949,209783.0
2021-10-25 15:40:00,26.29,26.3,26.25,26.27,204106.0,24.4949,24.5042,24.4576,24.4763,204106.0
2021-10-25 15:50:00,26.26,26.28,26.18,26.22,879788.0,24.467,24.4856,24.3924,24.4297,879788.0
2021-10-26 09:30:00,26.39,26.41,26.14,26.27,260034.0,24.5881,24.6067,24.3552,24.4763,260034.0
2021-10-26 09:40:00,26.27,26.3,26.1,26.3,250222.0,24.4763,24.5042,24.3179,24.5042,250222.0
2021-10-26 09:50:00,26.3,26.36,26.21,26.21,186938.0,24.5042,24.5601,24.4204,24.4204,186938.0
2021-10-26 10:00:00,26.2,26.37,26.16,26.3,173152.0,24.4111,24.5695,24.3738,24.5042,173152.0
2021-10-26 10:10:00,26.3,26.37,26.3,26.35,111737.0,24.5042,24.5695,24.5042,24.5508,111737.0
2021-10-26 10:20:00,26.35,26.42,26.29,26.34,166817.0,24.5508,24.616,24.4949,24.5415,166817.0
2021-10-26 10:30:00,26.34,26.36,26.28,26.33,96770.0,24.5415,24.5601,24.4856,24.5322,96770.0
2021-10-26 10:40:00,26.33,26.39,26.29,26.37,162742.0,24.5322,24.5881,24.4949,24.5695,162742.0
2021-10-26 10:50:00,26.36,26.47,26.34,26.44,151962.0,24.5601,24.6626,24.5415,24.6347,151962.0
2021-10-26 11:00:00,26.45,26.47,26.39,26.42,94630.0,24.644,24.6626,24.5881,24.616,94630.0
2021-10-26 11:10:00,26.42,26.55,26.41,26.55,164407.0,24.616,24.7372,24.6067,24.7372,164407.0
2021-10-26 11:20:00,26.55,26.58,26.52,26.54,162258.0,24.7372,24.7651,24.7092,24.7278,162258.0
2021-10-26 11:30:00,26.55,26.55,26.47,26.53,128360.0,24.7372,24.7372,24.6626,24.7185,128360.0
2021-10-26 11:40:00,26.53,26.6,26.52,26.56,112479.0,24.7185,24.7837,24.7092,24.7465,112479.0
2021-10-26 11:50:00,26.55,26.6,26.51,26.52,94132.0,24.7372,24.7837,24.6999,24.7092,94132.0
2021-10-26 12:00:00,26.51,26.55,26.43,26.43,109445.0,24.6999,24.7372,24.6254,24.6254,109445.0
2021-10-26 12:10:00,26.44,26.49,26.42,26.49,50195.0,24.6347,24.6813,24.616,24.6813,50195.0
2021-10-26 12:20:00,26.49,26.5,26.43,26.45,92736.0,24.6813,24.6906,24.6254,24.644,92736.0
2021-10-26 12:30:00,26.44,26.45,26.29,26.29,133842.0,24.6347,24.644,24.4949,24.4949,133842.0
2021-10-26 12:40:00,26.29,26.3,26.18,26.19,215418.0,24.4949,24.5042,24.3924,24.4017,215418.0
2021-10-26 12:50:00,26.18,26.23,26.17,26.21,150282.0,24.3924,24.439,24.3831,24.4204,150282.0
2021-10-26 13:00:00,26.21,26.27,26.19,26.23,110799.0,24.4204,24.4763,24.4017,24.439,110799.0
2021-10-26 13:10:00,26.23,26.24,26.19,26.23,77459.0,24.439,24.4483,24.4017,24.439,77459.0
2021-10-26 13:20:00,26.24,26.25,26.18,26.2,105687.0,24.4483,24.4576,24.3924,24.4111,105687.0
2021-10-26 13:30:00,26.2,26.25,26.19,26.24,69414.0,24.4111,24.4576,24.4017,24.4483,69414.0
2021-10-26 13:40:00,26.25,26.25,26.19,26.21,101128.0,24.4576,24.4576,24.4017,24.4204,101128.0
2021-10-26 13:50:00,26.21,26.29,26.2,26.28,81265.0,24.4204,24.4949,24.4111,24.4856,81265.0
2021-10-26 14:00:00,26.28,26.32,26.26,26.29,95545.0,24.4856,24.5229,24.467,24.4949,95545.0
2021-10-26 14:10:00,26.28,26.33,26.27,26.3,92779.0,24.4856,24.5322,24.4763,24.5042,92779.0
2021-10-26 14:20:00,26.3,26.31,26.23,26.24,157366.0,24.5042,24.5136,24.439,24.4483,157366.0
2021-10-26 14:30:00,26.25,26.3,26.23,26.25,61172.0,24.4576,24.5042,24.439,24.4576,61172.0
2021-10-26 14:40:00,26.24,26.29,26.23,26.27,44828.0,24.4483,24.4949,24.439,24.4763,44828.0
2021-10-26 14:50:00,26.27,26.31,26.26,26.29,139008.0,24.4763,24.5136,24.467,24.4949,139008.0
2021-10-26 15:00:00,26.3,26.31,26.28,26.3,105909.0,24.5042,24.5136,24.4856,24.5042,105909.0
2021-10-26 15:10:00,26.3,26.33,26.28,26.3,166663.0,24.5042,24.5322,24.4856,24.5042,166663.0
2021-10-26 15:20:00,26.3,26.35,26.26,26.34,164224.0,24.5042,24.5508,24.467,24.5415,164224.0
2021-10-26 15:30:00,26.33,26.36,26.27,26.28,129553.0,24.5322,24.5601,24.4763,24.4856,129553.0
2021-10-26 15:40:00,26.28,26.3,26.22,26.23,136058.0,24.4856,24.5042,24.4297,24.439,136058.0
2021-10-26 15:50:00,26.22,26.23,26.15,26.16,541328.0,24.4297,24.439,24.3645,24.3738,541328.0
2021-10-27 09:30:00,25.74,25.98,25.43,25.68,616878.0,23.9825,24.2061,23.6936,23.9266,616878.0
2021-10-27 09:40:00,25.67,25.91,25.63,25.85,711153.0,23.9173,24.1409,23.88,24.085,711153.0
2021-10-27 09:50:00,25.83,26.09,25.81,26.07,245513.0,24.0663,24.3086,24.0477,24.2899,245513.0
2021-10-27 10:00:00,26.06,26.35,26.05,26.35,348310.0,24.2806,24.5508,24.2713,24.5508,348310.0
2021-10-27 10:10:00,26.34,26.39,26.22,26.25,217970.0,24.5415,24.5881,24.4297,24.4576,217970.0
2021-10-27 10:20:00,26.25,26.32,26.09,26.11,143013.0,24.4576,24.5229,24.3086,24.3272,143013.0
2021-10-27 10:30:00,26.1,26.18,25.99,26.01,246465.0,24.3179,24.3924,24.2154,24.234,246465.0
2021-10-27 10:40:00,26.02,26.08,25.87,26.03,432759.0,24.2434,24.2993,24.1036,24.2527,432759.0
2021-10-27 10:50:00,26.03,26.1,25.86,26.01,152428.0,24.2527,24.3179,24.0943,24.234,152428.0
2021-10-27 11:00:00,26.01,26.2,26.0,26.09,247307.0,24.234,24.4111,24.2247,24.3086,247307.0
2021-10-27 11:10:00,26.09,26.1,26.0,26.01,141722.0,24.3086,24.3179,24.2247,24.234,141722.0
2021-10-27 11:20:00,26.0,26.02,25.87,25.9,173265.0,24.2247,24.2434,24.1036,24.1315,173265.0
2021-10-27 11:30:00,25.9,26.0,25.89,26.0,170566.0,24.1315,24.2247,24.1222,24.2247,170566.0
2021-10-27 11:40:00,26.0,26.04,25.87,25.9,272695.0,24.2247,24.262,24.1036,24.1315,272695.0
2021-10-27 11:50:00,25.9,25.92,25.78,25.8,247178.0,24.1315,24.1502,24.0197,24.0384,247178.0
2021-10-27 12:00:00,25.79,25.82,25.7,25.82,246832.0,24.0291,24.057,23.9452,24.057,246832.0
2021-10-27 12:10:00,25.82,25.86,25.76,25.8,137329.0,24.057,24.0943,24.0011,24.0384,137329.0
2021-10-27 12:20:00,25.8,25.87,25.79,25.86,108843.0,24.0384,24.1036,24.0291,24.0943,108843.0
2021-10-27 12:30:00,25.86,25.86,25.61,25.63,299061.0,24.0943,24.0943,23.8613,23.88,299061.0
2021-10-27 12:40:00,25.63,25.66,25.56,25.66,304181.0,23.88,23.9079,23.8148,23.9079,304181.0
2021-10-27 12:50:00,25.66,25.75,25.65,25.71,142416.0,23.9079,23.9918,23.8986,23.9545,142416.0
2021-10-27 13:00:00,25.71,25.71,25.64,25.71,104882.0,23.9545,23.9545,23.8893,23.9545,104882.0
2021-10-27 13:10:00,25.71,25.72,25.65,25.68,114115.0,23.9545,23.9638,23.8986,23.9266,114115.0
2021-10-27 13:20:00,25.68,25.69,25.6,25.61,112558.0,23.9266,23.9359,23.852,23.8613,112558.0
2021-10-27 13:30:00,25.6,25.6,25.51,25.57,194967.0,23.852,23.852,23.7682,23.8241,194967.0
2021-10-27 13:40:00,25.56,25.58,25.49,25.52,183956.0,23.8148,23.8334,23.7495,23.7775,183956.0
2021-10-27 13:50:00,25.51,25.57,25.51,25.53,173225.0,23.7682,23.8241,23.7682,23.7868,173225.0
2021-10-27 14:00:00,25.54,25.54,25.46,25.49,202050.0,23.7961,23.7961,23.7216,23.7495,202050.0
2021-10-27 14:10:00,25.49,25.54,25.48,25.51,132288.0,23.7495,23.7961,23.7402,23.7682,132288.0
2021-10-27 14:20:00,25.51,25.54,25.43,25.44,149423.0,23.7682,23.7961,23.6936,23.703,149423.0
2021-10-27 14:30:00,25.43,25.44,25.37,25.42,172582.0,23.6936,23.703,23.6377,23.6843,172582.0
2021-10-27 14:40:00,25.41,25.42,25.37,25.38,110048.0,23.675,23.6843,23.6377,23.6471,110048.0
2021-10-27 14:50:00,25.38,25.38,25.28,25.31,179897.0,23.6471,23.6471,23.5539,23.5818,179897.0
2021-10-27 15:00:00,25.31,25.31,25.2,25.21,234082.0,23.5818,23.5818,23.4793,23.4887,234082.0
2021-10-27 15:10:00,25.2,25.21,25.09,25.12,344047.0,23.4793,23.4887,23.3769,23.4048,344047.0
2021-10-27 15:20:00,25.11,25.24,25.11,25.23,465733.0,23.3955,23.5166,23.3955,23.5073,465733.0
2021-10-27 15:30:00,25.22,25.31,25.12,25.3,419497.0,23.498,23.5818,23.4048,23.5725,419497.0
2021-10-27 15:40:00,25.3,25.31,25.2,25.23,406111.0,23.5725,23.5818,23.4793,23.5073,406111.0
2021-10-27 15:50:00,25.23,25.23,25.1,25.12,1113040.0,23.5073,23.5073,23.3862,23.4048,1113040.0
2021-10-28 09:30:00,24.95,25.18,24.83,25.08,637738.0,23.2464,23.4607,23.1346,23.3675,637738.0
2021-10-28 09:40:00,25.09,25.25,25.06,25.18,368791.0,23.3769,23.5259,23.3489,23.4607,368791.0
2021-10-28 09:50:00,25.19,25.37,25.19,25.29,268286.0,23.47,23.6377,23.47,23.5632,268286.0
2021-10-28 10:00:00,25.27,25.33,25.12,25.13,262351.0,23.5446,23.6005,23.4048,23.4141,262351.0
2021-10-28 10:10:00,25.12,25.3,25.11,25.21,242263.0,23.4048,23.5725,23.3955,23.4887,242263.0
2021-10-28 10:20:00,25.2,25.4,25.16,25.38,269430.0,23.4793,23.6657,23.4421,23.6471,269430.0
2021-10-28 10:30:00,25.37,25.37,25.19,25.23,266755.0,23.6377,23.6377,23.47,23.5073,266755.0
2021-10-28 10:40:00,25.23,25.29,25.18,25.21,132018.0,23.5073,23.5632,23.4607,23.4887,132018.0
2021-10-28 10:50:00,25.21,25.3,25.2,25.27,63302.0,23.4887,23.5725,23.4793,23.5446,63302.0
2021-10-28 11:00:00,25.27,25.28,25.19,25.22,76322.0,23.5446,23.5539,23.47,23.498,76322.0
2021-10-28 11:10:00,25.21,25.28,25.12,25.17,107094.0,23.4887,23.5539,23.4048,23.4514,107094.0
2021-10-28 11:20:00,25.17,25.22,25.16,25.21,89409.0,23.4514,23.498,23.4421,23.4887,89409.0
2021-10-28 11:30:00,25.22,25.3,25.2,25.3,80334.0,23.498,23.5725,23.4793,23.5725,80334.0
2021-10-28 11:40:00,25.3,25.31,25.24,25.25,72669.0,23.5725,23.5818,23.5166,23.5259,72669.0
2021-10-28 11:50:00,25.25,25.26,25.21,25.24,47048.0,23.5259,23.5352,23.4887,23.5166,47048.0
2021-10-28 12:00:00,25.24,25.29,25.23,25.27,56760.0,23.5166,23.5632,23.5073,23.5446,56760.0
2021-10-28 12:10:00,25.27,25.3,25.24,25.3,62624.0,23.5446,23.5725,23.5166,23.5725,62624.0
2021-10-28 12:20:00,25.3,25.32,25.22,25.22,66541.0,23.5725,23.5911,23.498,23.498,66541.0
2021-10-28 12:30:00,25.23,25.25,25.2,25.24,60419.0,23.5073,23.5259,23.4793,23.5166,60419.0
2021-10-28 12:40:00,25.24,25.38,25.22,25.37,128118.0,23.5166,23.6471,23.498,23.6377,128118.0
2021-10-28 12:50:00,25.37,25.4,25.26,25.29,121025.0,23.6377,23.6657,23.5352,23.5632,121025.0
2021-10-28 13:00:00,25.3,25.35,25.3,25.32,115699.0,23.5725,23.6191,23.5725,23.5911,115699.0
2021-10-28 13:10:00,25.32,25.35,25.26,25.27,295240.0,23.5911,23.6191,23.5352,23.5446,295240.0
2021-10-28 13:20:00,25.27,25.27,25.22,25.24,121408.0,23.5446,23.5446,23.498,23.5166,121408.0
2021-10-28 13:30:00,25.25,25.33,25.24,25.33,134520.0,23.5259,23.6005,23.5166,23.6005,134520.0
2021-10-28 13:40:00,25.33,25.34,25.22,25.23,200250.0,23.6005,23.6098,23.498,23.5073,200250.0
2021-10-28 13:50:00,25.23,25.27,25.19,25.2,158308.0,23.5073,23.5446,23.47,23.4793,158308.0
2021-10-28 14:00:00,25.2,25.25,25.18,25.24,163320.0,23.4793,23.5259,23.4607,23.5166,163320.0
2021-10-28 14:10:00,25.24,25.4,25.23,25.39,167712.0,23.5166,23.6657,23.5073,23.6564,167712.0
2021-10-28 14:20:00,25.39,25.41,25.34,25.36,85238.0,23.6564,23.675,23.6098,23.6284,85238.0
2021-10-28 14:30:00,25.37,25.37,25.32,25.35,55298.0,23.6377,23.6377,23.5911,23.6191,55298.0
2021-10-28 14:40:00,25.34,25.36,25.32,25.36,100074.0,23.6098,23.6284,23.5911,23.6284,100074.0
2021-10-28 14:50:00,25.37,25.39,25.32,25.33,67860.0,23.6377,23.6564,23.5911,23.6005,67860.0
2021-10-28 15:00:00,25.33,25.38,25.3,25.37,177492.0,23.6005,23.6471,23.5725,23.6377,177492.0
2021-10-28 15:10:00,25.37,25.45,25.35,25.45,144364.0,23.6377,23.7123,23.6191,23.7123,144364.0
2021-10-28 15:20:00,25.44,25.47,25.4,25.41,163438.0,23.703,23.7309,23.6657,23.675,163438.0
2021-10-28 15:30:00,25.42,25.49,25.41,25.46,164290.0,23.6843,23.7495,23.675,23.7216,164290.0
2021-10-28 15:40:00,25.46,25.55,25.46,25.54,383714.0,23.7216,23.8054,23.7216,23.7961,383714.0
2021-10-28 15:50:00,25.55,25.62,25.53,25.61,681229.0,23.8054,23.8707,23.7868,23.8613,681229.0
2021-10-29 09:30:00,25.51,25.58,25.27,25.52,394253.0,23.7682,23.8334,23.5446,23.7775,394253.0
2021-10-29 09:40:00,25.5,25.51,25.3,25.38,260170.0,23.7589,23.7682,23.5725,23.6471,260170.0
2021-10-29 09:50:00,25.38,25.42,25.29,25.38,142178.0,23.6471,23.6843,23.5632,23.6471,142178.0
2021-10-29 10:00:00,25.36,25.37,25.25,25.26,137852.0,23.6284,23.6377,23.5259,23.5352,137852.0
2021-10-29 10:10:00,25.24,25.26,25.05,25.1,199255.0,23.5166,23.5352,23.3396,23.3862,199255.0
2021-10-29 10:20:00,25.11,25.15,25.03,25.04,279833.0,23.3955,23.4328,23.3209,23.3303,279833.0
2021-10-29 10:30:00,25.05,25.12,24.99,25.12,321194.0,23.3396,23.4048,23.2837,23.4048,321194.0
2021-10-29 10:40:00,25.12,25.24,25.08,25.24,228901.0,23.4048,23.5166,23.3675,23.5166,228901.0
2021-10-29 10:50:00,25.24,25.26,25.16,25.22,122474.0,23.5166,23.5352,23.4421,23.498,122474.0
2021-10-29 11:00:00,25.22,25.29,25.2,25.28,124562.0,23.498,23.5632,23.4793,23.5539,124562.0
2021-10-29 11:10:00,25.29,25.32,25.19,25.24,140042.0,23.5632,23.5911,23.47,23.5166,140042.0
2021-10-29 11:20:00,25.24,25.27,25.2,25.21,99258.0,23.5166,23.5446,23.4793,23.4887,99258.0
2021-10-29 11:30:00,25.21,25.24,25.18,25.19,70087.0,23.4887,23.5166,23.4607,23.47,70087.0
2021-10-29 11:40:00,25.19,25.22,25.06,25.08,160212.0,23.47,23.498,23.3489,23.3675,160212.0
2021-10-29 11:50:00,25.08,25.15,25.08,25.09,110088.0,23.3675,23.4328,23.3675,23.3769,110088.0
2021-10-29 12:00:00,25.08,25.13,25.07,25.12,66006.0,23.3675,23.4141,23.3582,23.4048,66006.0
2021-10-29 12:10:00,25.12,25.19,25.12,25.13,106366.0,23.4048,23.47,23.4048,23.4141,106366.0
2021-10-29 12:20:00,25.13,25.14,25.06,25.11,118820.0,23.4141,23.4234,23.3489,23.3955,118820.0
2021-10-29 12:30:00,25.11,25.11,25.05,25.09,133874.0,23.3955,23.3955,23.3396,23.3769,133874.0
2021-10-29 12:40:00,25.09,25.11,25.05,25.07,121746.0,23.3769,23.3955,23.3396,23.3582,121746.0
2021-10-29 12:50:00,25.07,25.09,24.97,25.01,161474.0,23.3582,23.3769,23.265,23.3023,161474.0
2021-10-29 13:00:00,25.01,25.08,24.98,25.08,67919.0,23.3023,23.3675,23.2744,23.3675,67919.0
2021-10-29 13:10:00,25.08,25.09,24.95,24.96,101627.0,23.3675,23.3769,23.2464,23.2557,101627.0
2021-10-29 13:20:00,24.96,24.96,24.89,24.9,154332.0,23.2557,23.2557,23.1905,23.1998,154332.0
2021-10-29 13:30:00,24.91,24.97,24.91,24.97,132289.0,23.2091,23.265,23.2091,23.265,132289.0
2021-10-29 13:40:00,24.98,25.0,24.92,24.98,87932.0,23.2744,23.293,23.2185,23.2744,87932.0
2021-10-29 13:50:00,24.98,25.01,24.95,24.99,85417.0,23.2744,23.3023,23.2464,23.2837,85417.0
2021-10-29 14:00:00,24.98,25.02,24.96,25.02,96522.0,23.2744,23.3116,23.2557,23.3116,96522.0
2021-10-29 14:10:00,25.01,25.01,24.95,24.98,171058.0,23.3023,23.3023,23.2464,23.2744,171058.0
2021-10-29 14:20:00,24.98,24.99,24.86,24.91,188293.0,23.2744,23.2837,23.1626,23.2091,188293.0
2021-10-29 14:30:00,24.91,24.95,24.88,24.93,118818.0,23.2091,23.2464,23.1812,23.2278,118818.0
2021-10-29 14:40:00,24.92,24.98,24.92,24.97,173214.0,23.2185,23.2744,23.2185,23.265,173214.0
2021-10-29 14:50:00,24.98,25.02,24.97,25.0,105997.0,23.2744,23.3116,23.265,23.293,105997.0
2021-10-29 15:00:00,25.01,25.02,24.95,24.98,134181.0,23.3023,23.3116,23.2464,23.2744,134181.0
2021-10-29 15:10:00,24.99,25.02,24.93,24.95,160281.0,23.2837,23.3116,23.2278,23.2464,160281.0
2021-10-29 15:20:00,24.95,24.98,24.91,24.91,240326.0,23.2464,23.2744,23.2091,23.2091,240326.0
2021-10-29 15:30:00,24.91,25.02,24.88,24.98,364355.0,23.2091,23.3116,23.1812,23.2744,364355.0
2021-10-29 15:40:00,24.99,25.07,24.98,25.05,360794.0,23.2837,23.3582,23.2744,23.3396,360794.0
2021-10-29 15:50:00,25.05,25.06,24.98,25.0,710982.0,23.3396,23.3489,23.2744,23.293,710982.0
2021-11-01 09:30:00,25.29,25.58,25.29,25.48,356289.0,23.5632,23.8334,23.5632,23.7402,356289.0
2021-11-01 09:40:00,25.48,25.59,25.4,25.57,196347.0,23.7402,23.8427,23.6657,23.8241,196347.0
2021-11-01 09:50:00,25.57,25.59,25.39,25.4,169986.0,23.8241,23.8427,23.6564,23.6657,169986.0
2021-11-01 10:00:00,25.4,25.46,25.29,25.44,152604.0,23.6657,23.7216,23.5632,23.703,152604.0
2021-11-01 10:10:00,25.44,25.59,25.34,25.57,196046.0,23.703,23.8427,23.6098,23.8241,196046.0
2021-11-01 10:20:00,25.58,25.61,25.49,25.61,119844.0,23.8334,23.8613,23.7495,23.8613,119844.0
2021-11-01 10:30:00,25.61,25.68,25.59,25.64,100370.0,23.8613,23.9266,23.8427,23.8893,100370.0
2021-11-01 10:40:00,25.64,25.64,25.53,25.56,175874.0,23.8893,23.8893,23.7868,23.8148,175874.0
2021-11-01 10:50:00,25.56,25.63,25.52,25.62,138794.0,23.8148,23.88,23.7775,23.8707,138794.0
2021-11-01 11:00:00,25.62,25.63,25.54,25.62,105965.0,23.8707,23.88,23.7961,23.8707,105965.0
2021-11-01 11:10:00,25.62,25.65,25.58,25.63,75909.0,23.8707,23.8986,23.8334,23.88,75909.0
2021-11-01 11:20:00,25.63,25.65,25.56,25.59,52056.0,23.88,23.8986,23.8148,23.8427,52056.0
2021-11-01 11:30:00,25.59,25.64,25.48,25.53,145655.0,23.8427,23.8893,23.7402,23.7868,145655.0
2021-11-01 11:40:00,25.53,25.58,25.51,25.57,74771.0,23.7868,23.8334,23.7682,23.8241,74771.0
2021-11-01 11:50:00,25.57,25.62,25.54,25.59,64318.0,23.8241,23.8707,23.7961,23.8427,64318.0
2021-11-01 12:00:00,25.59,25.66,25.59,25.64,59935.0,23.8427,23.9079,23.8427,23.8893,59935.0
2021-11-01 12:10:00,25.65,25.69,25.55,25.57,138125.0,23.8986,23.9359,23.8054,23.8241,138125.0
2021-11-01 12:20:00,25.57,25.58,25.43,25.46,217010.0,23.8241,23.8334,23.6936,23.7216,217010.0
2021-11-01 12:30:00,25.46,25.49,25.44,25.47,98265.0,23.7216,23.7495,23.703,23.7309,98265.0
2021-11-01 12:40:00,25.48,25.51,25.42,25.51,72726.0,23.7402,23.7682,23.6843,23.7682,72726.0
2021-11-01 12:50:00,25.5,25.54,25.49,25.54,115450.0,23.7589,23.7961,23.7495,23.7961,115450.0
2021-11-01 13:00:00,25.54,25.56,25.51,25.56,49032.0,23.7961,23.8148,23.7682,23.8148,49032.0
2021-11-01 13:10:00,25.56,25.59,25.54,25.59,44592.0,23.8148,23.8427,23.7961,23.8427,44592.0
2021-11-01 13:20:00,25.59,25.59,25.47,25.51,93786.0,23.8427,23.8427,23.7309,23.7682,93786.0
2021-11-01 13:30:00,25.51,25.6,25.5,25.6,64503.0,23.7682,23.852,23.7589,23.852,64503.0
2021-11-01 13:40:00,25.6,25.6,25.5,25.54,77347.0,23.852,23.852,23.7589,23.7961,77347.0
2021-11-01 13:50:00,25.55,25.58,25.5,25.54,69170.0,23.8054,23.8334,23.7589,23.7961,69170.0
2021-11-01 14:00:00,25.54,25.58,25.51,25.56,88562.0,23.7961,23.8334,23.7682,23.8148,88562.0
2021-11-01 14:10:00,25.56,25.59,25.48,25.51,90754.0,23.8148,23.8427,23.7402,23.7682,90754.0
2021-11-01 14:20:00,25.5,25.56,25.47,25.54,78220.0,23.7589,23.8148,23.7309,23.7961,78220.0
2021-11-01 14:30:00,25.54,25.55,25.49,25.49,112894.0,23.7961,23.8054,23.7495,23.7495,112894.0
2021-11-01 14:40:00,25.49,25.58,25.49,25.57,72254.0,23.7495,23.8334,23.7495,23.8241,72254.0
2021-11-01 14:50:00,25.57,25.57,25.51,25.53,112363.0,23.8241,23.8241,23.7682,23.7868,112363.0
2021-11-01 15:00:00,25.53,25.57,25.49,25.57,65110.0,23.7868,23.8241,23.7495,23.8241,65110.0
2021-11-01 15:10:00,25.57,25.61,25.55,25.58,127073.0,23.8241,23.8613,23.8054,23.8334,127073.0
2021-11-01 15:20:00,25.58,25.63,25.54,25.55,159137.0,23.8334,23.88,23.7961,23.8054,159137.0
2021-11-01 15:30:00,25.55,25.63,25.51,25.63,232261.0,23.8054,23.88,23.7682,23.88,232261.0
2021-11-01 15:40:00,25.63,25.63,25.52,25.54,249594.0,23.88,23.88,23.7775,23.7961,249594.0
2021-11-01 15:50:00,25.53,25.6,25.5,25.58,669265.0,23.7868,23.852,23.7589,23.8334,669265.0
2021-11-02 09:30:00,25.35,25.42,25.23,25.26,353103.0,23.6191,23.6843,23.5073,23.5352,353103.0
2021-11-02 09:40:00,25.25,25.37,25.21,25.26,190047.0,23.5259,23.6377,23.4887,23.5352,190047.0
2021-11-02 09:50:00,25.24,25.32,25.22,25.27,157700.0,23.5166,23.5911,23.498,23.5446,157700.0
2021-11-02 10:00:00,25.26,25.5,25.23,25.48,246301.0,23.5352,23.7589,23.5073,23.7402,246301.0
2021-11-02 10:10:00,25.47,25.55,25.4,25.51,309050.0,23.7309,23.8054,23.6657,23.7682,309050.0
2021-11-02 10:20:00,25.51,25.52,25.39,25.42,148176.0,23.7682,23.7775,23.6564,23.6843,148176.0
2021-11-02 10:30:00,25.41,25.44,25.36,25.43,80547.0,23.675,23.703,23.6284,23.6936,80547.0
2021-11-02 10:40:00,25.44,25.45,25.33,25.34,84457.0,23.703,23.7123,23.6005,23.6098,84457.0
2021-11-02 10:50:00,25.34,25.4,25.32,25.36,106517.0,23.6098,23.6657,23.5911,23.6284,106517.0
2021-11-02 11:00:00,25.35,25.4,25.32,25.36,61217.0,23.6191,23.6657,23.5911,23.6284,61217.0
2021-11-02 11:10:00,25.36,25.39,25.33,25.37,82801.0,23.6284,23.6564,23.6005,23.6377,82801.0
2021-11-02 11:20:00,25.36,25.42,25.34,25.4,62606.0,23.6284,23.6843,23.6098,23.6657,62606.0
2021-11-02 11:30:00,25.39,25.41,25.33,25.36,66114.0,23.6564,23.675,23.6005,23.6284,66114.0
2021-11-02 11:40:00,25.36,25.41,25.33,25.34,144959.0,23.6284,23.675,23.6005,23.6098,144959.0
2021-11-02 11:50:00,25.34,25.34,25.21,25.24,189195.0,23.6098,23.6098,23.4887,23.5166,189195.0
2021-11-02 12:00:00,25.24,25.28,25.24,25.25,59299.0,23.5166,23.5539,23.5166,23.5259,59299.0
2021-11-02 12:10:00,25.25,25.34,25.25,25.33,39490.0,23.5259,23.6098,23.5259,23.6005,39490.0
2021-11-02 12:20:00,25.33,25.34,25.26,25.3,63668.0,23.6005,23.6098,23.5352,23.5725,63668.0
2021-11-02 12:30:00,25.29,25.35,25.29,25.31,57771.0,23.5632,23.6191,23.5632,23.5818,57771.0
2021-11-02 12:40:00,25.32,25.36,25.28,25.34,45834.0,23.5911,23.6284,23.5539,23.6098,45834.0
2021-11-02 12:50:00,25.35,25.35,25.28,25.29,78951.0,23.6191,23.6191,23.5539,23.5632,78951.0
2021-11-02 13:00:00,25.29,25.31,25.27,25.3,65873.0,23.5632,23.5818,23.5446,23.5725,65873.0
2021-11-02 13:10:00,25.3,25.39,25.3,25.38,93953.0,23.5725,23.6564,23.5725,23.6471,93953.0
2021-11-02 13:20:00,25.38,25.41,25.36,25.37,69808.0,23.6471,23.675,23.6284,23.6377,69808.0
2021-11-02 13:30:00,25.37,25.38,25.34,25.36,60064.0,23.6377,23.6471,23.6098,23.6284,60064.0
2021-11-02 13:40:00,25.36,25.36,25.29,25.29,85396.0,23.6284,23.6284,23.5632,23.5632,85396.0
2021-11-02 13:50:00,25.29,25.33,25.27,25.32,89021.0,23.5632,23.6005,23.5446,23.5911,89021.0
2021-11-02 14:00:00,25.33,25.36,25.32,25.33,58276.0,23.6005,23.6284,23.5911,23.6005,58276.0
2021-11-02 14:10:00,25.33,25.36,25.32,25.36,46652.0,23.6005,23.6284,23.5911,23.6284,46652.0
2021-11-02 14:20:00,25.36,25.38,25.33,25.36,64904.0,23.6284,23.6471,23.6005,23.6284,64904.0
2021-11-02 14:30:00,25.36,25.37,25.33,25.37,45177.0,23.6284,23.6377,23.6005,23.6377,45177.0
2021-11-02 14:40:00,25.36,25.42,25.36,25.4,57162.0,23.6284,23.6843,23.6284,23.6657,57162.0
2021-11-02 14:50:00,25.41,25.41,25.35,25.38,34227.0,23.675,23.675,23.6191,23.6471,34227.0
2021-11-02 15:00:00,25.38,25.39,25.33,25.34,59034.0,23.6471,23.6564,23.6005,23.6098,59034.0
2021-11-02 15:10:00,25.35,25.36,25.32,25.35,82960.0,23.6191,23.6284,23.5911,23.6191,82960.0
2021-11-02 15:20:00,25.35,25.37,25.3,25.36,141312.0,23.6191,23.6377,23.5725,23.6284,141312.0
2021-11-02 15:30:00,25.36,25.37,25.3,25.31,149813.0,23.6284,23.6377,23.5725,23.5818,149813.0
2021-11-02 15:40:00,25.31,25.38,25.3,25.36,191118.0,23.5818,23.6471,23.5725,23.6284,191118.0
2021-11-02 15:50:00,25.36,25.39,25.31,25.39,395039.0,23.6284,23.6564,23.5818,23.6564,395039.0
2021-11-03 09:30:00,24.9,24.97,24.61,24.64,513711.0,23.1998,23.265,22.9296,22.9576,513711.0
2021-11-03 09:40:00,24.64,24.76,24.49,24.73,572161.0,22.9576,23.0694,22.8178,23.0414,572161.0
2021-11-03 09:50:00,24.73,25.05,24.67,25.01,716226.0,23.0414,23.3396,22.9855,23.3023,716226.0
2021-11-03 10:00:00,25.02,25.16,24.94,25.16,567814.0,23.3116,23.4421,23.2371,23.4421,567814.0
2021-11-03 10:10:00,25.16,25.25,25.09,25.23,220259.0,23.4421,23.5259,23.3769,23.5073,220259.0
2021-11-03 10:20:00,25.23,25.3,25.16,25.27,137273.0,23.5073,23.5725,23.4421,23.5446,137273.0
2021-11-03 10:30:00,25.25,25.26,25.12,25.13,91017.0,23.5259,23.5352,23.4048,23.4141,91017.0
2021-11-03 10:40:00,25.12,25.22,25.07,25.17,133932.0,23.4048,23.498,23.3582,23.4514,133932.0
2021-11-03 10:50:00,25.18,25.18,25.1,25.11,81439.0,23.4607,23.4607,23.3862,23.3955,81439.0
2021-11-03 11:00:00,25.11,25.15,25.03,25.05,87382.0,23.3955,23.4328,23.3209,23.3396,87382.0
2021-11-03 11:10:00,25.06,25.1,25.04,25.1,66534.0,23.3489,23.3862,23.3303,23.3862,66534.0
2021-11-03 11:20:00,25.09,25.12,25.01,25.09,113356.0,23.3769,23.4048,23.3023,23.3769,113356.0
2021-11-03 11:30:00,25.09,25.12,25.06,25.1,118254.0,23.3769,23.4048,23.3489,23.3862,118254.0
2021-11-03 11:40:00,25.09,25.11,25.02,25.04,95612.0,23.3769,23.3955,23.3116,23.3303,95612.0
2021-11-03 11:50:00,25.03,25.05,25.01,25.04,61371.0,23.3209,23.3396,23.3023,23.3303,61371.0
2021-11-03 12:00:00,25.04,25.04,24.94,24.95,93226.0,23.3303,23.3303,23.2371,23.2464,93226.0
2021-11-03 12:10:00,24.95,24.98,24.91,24.97,117666.0,23.2464,23.2744,23.2091,23.265,117666.0
2021-11-03 12:20:00,24.98,24.98,24.84,24.84,141669.0,23.2744,23.2744,23.1439,23.1439,141669.0
2021-11-03 12:30:00,24.84,24.88,24.81,24.86,130810.0,23.1439,23.1812,23.116,23.1626,130810.0
2021-11-03 12:40:00,24.85,24.86,24.82,24.85,57462.0,23.1532,23.1626,23.1253,23.1532,57462.0
2021-11-03 12:50:00,24.85,24.85,24.77,24.82,127348.0,23.1532,23.1532,23.0787,23.1253,127348.0
2021-11-03 13:00:00,24.82,24.86,24.8,24.8,72673.0,23.1253,23.1626,23.1067,23.1067,72673.0
2021-11-03 13:10:00,24.81,24.85,24.8,24.81,92412.0,23.116,23.1532,23.1067,23.116,92412.0
2021-11-03 13:20:00,24.81,24.84,24.77,24.83,63644.0,23.116,23.1439,23.0787,23.1346,63644.0
2021-11-03 13:30:00,24.84,24.84,24.72,24.73,127206.0,23.1439,23.1439,23.0321,23.0414,127206.0
2021-11-03 13:40:00,24.72,24.75,24.64,24.67,232301.0,23.0321,23.0601,22.9576,22.9855,232301.0
2021-11-03 13:50:00,24.67,24.69,24.64,24.67,95866.0,22.9855,23.0042,22.9576,22.9855,95866.0
2021-11-03 14:00:00,24.67,24.83,24.67,24.8,142339.0,22.9855,23.1346,22.9855,23.1067,142339.0
2021-11-03 14:10:00,24.79,24.9,24.76,24.9,140960.0,23.0973,23.1998,23.0694,23.1998,140960.0
2021-11-03 14:20:00,24.9,24.9,24.83,24.84,115722.0,23.1998,23.1998,23.1346,23.1439,115722.0
2021-11-03 14:30:00,24.84,24.91,24.81,24.82,106719.0,23.1439,23.2091,23.116,23.1253,106719.0
2021-11-03 14:40:00,24.82,24.94,24.82,24.94,147816.0,23.1253,23.2371,23.1253,23.2371,147816.0
2021-11-03 14:50:00,24.95,24.98,24.88,24.92,214549.0,23.2464,23.2744,23.1812,23.2185,214549.0
2021-11-03 15:00:00,24.92,25.0,24.91,25.0,128101.0,23.2185,23.293,23.2091,23.293,128101.0
2021-11-03 15:10:00,25.0,25.06,24.99,25.01,181544.0,23.293,23.3489,23.2837,23.3023,181544.0
2021-11-03 15:20:00,25.01,25.01,24.92,24.95,231326.0,23.3023,23.3023,23.2185,23.2464,231326.0
2021-11-03 15:30:00,24.95,24.96,24.73,24.76,451807.0,23.2464,23.2557,23.0414,23.0694,451807.0
2021-11-03 15:40:00,24.77,24.78,24.67,24.69,372022.0,23.0787,23.088,22.9855,23.0042,372022.0
2021-11-03 15:50:00,24.69,24.72,24.65,24.72,874692.0,23.0042,23.0321,22.9669,23.0321,874692.0
2021-11-04 09:30:00,25.29,25.6,25.21,25.27,619452.0,23.5632,23.852,23.4887,23.5446,619452.0
2021-11-04 09:40:00,25.28,25.49,25.25,25.32,369686.0,23.5539,23.7495,23.5259,23.5911,369686.0
2021-11-04 09:50:00,25.31,25.35,25.26,25.29,116153.0,23.5818,23.6191,23.5352,23.5632,116153.0
2021-11-04 10:00:00,25.28,25.35,25.15,25.18,137684.0,23.5539,23.6191,23.4328,23.4607,137684.0
2021-11-04 10:10:00,25.17,25.21,24.86,24.88,141480.0,23.4514,23.4887,23.1626,23.1812,141480.0
2021-11-04 10:20:00,24.88,24.91,24.69,24.76,272997.0,23.1812,23.2091,23.0042,23.0694,272997.0
2021-11-04 10:30:00,24.76,24.88,24.71,24.85,162473.0,23.0694,23.1812,23.0228,23.1532,162473.0
2021-11-04 10:40:00,24.86,24.88,24.76,24.8,157061.0,23.1626,23.1812,23.0694,23.1067,157061.0
2021-11-04 10:50:00,24.79,24.79,24.69,24.76,152898.0,23.0973,23.0973,23.0042,23.0694,152898.0
2021-11-04 11:00:00,24.75,24.75,24.67,24.68,92641.0,23.0601,23.0601,22.9855,22.9948,92641.0
2021-11-04 11:10:00,24.68,24.75,24.55,24.59,205103.0,22.9948,23.0601,22.8737,22.911,205103.0
2021-11-04 11:20:00,24.59,24.59,24.51,24.56,109426.0,22.911,22.911,22.8365,22.883,109426.0
2021-11-04 11:30:00,24.56,24.62,24.53,24.59,106622.0,22.883,22.9389,22.8551,22.911,106622.0
2021-11-04 11:40:00,24.59,24.64,24.57,24.58,86982.0,22.911,22.9576,22.8924,22.9017,86982.0
2021-11-04 11:50:00,24.58,24.65,24.53,24.64,208074.0,22.9017,22.9669,22.8551,22.9576,208074.0
2021-11-04 12:00:00,24.64,24.72,24.63,24.69,94909.0,22.9576,23.0321,22.9483,23.0042,94909.0
2021-11-04 12:10:00,24.7,24.7,24.61,24.66,57672.0,23.0135,23.0135,22.9296,22.9762,57672.0
2021-11-04 12:20:00,24.65,24.67,24.55,24.56,82991.0,22.9669,22.9855,22.8737,22.883,82991.0
2021-11-04 12:30:00,24.57,24.64,24.56,24.59,69041.0,22.8924,22.9576,22.883,22.911,69041.0
2021-11-04 12:40:00,24.59,24.63,24.55,24.55,56149.0,22.911,22.9483,22.8737,22.8737,56149.0
2021-11-04 12:50:00,24.56,24.59,24.53,24.53,46450.0,22.883,22.911,22.8551,22.8551,46450.0
2021-11-04 13:00:00,24.53,24.55,24.45,24.52,132666.0,22.8551,22.8737,22.7806,22.8458,132666.0
2021-11-04 13:10:00,24.53,24.55,24.48,24.49,81830.0,22.8551,22.8737,22.8085,22.8178,81830.0
2021-11-04 13:20:00,24.48,24.56,24.45,24.54,88842.0,22.8085,22.883,22.7806,22.8644,88842.0
2021-11-04 13:30:00,24.54,24.57,24.43,24.45,116091.0,22.8644,22.8924,22.7619,22.7806,116091.0
2021-11-04 13:40:00,24.44,24.52,24.42,24.43,103186.0,22.7712,22.8458,22.7526,22.7619,103186.0
2021-11-04 13:50:00,24.43,24.51,24.43,24.46,102184.0,22.7619,22.8365,22.7619,22.7899,102184.0
2021-11-04 14:00:00,24.47,24.52,24.43,24.5,93114.0,22.7992,22.8458,22.7619,22.8271,93114.0
2021-11-04 14:10:00,24.5,24.51,24.34,24.37,130220.0,22.8271,22.8365,22.6781,22.706,130220.0
2021-11-04 14:20:00,24.37,24.38,24.28,24.32,210471.0,22.706,22.7153,22.6222,22.6594,210471.0
2021-11-04 14:30:00,24.32,24.32,24.25,24.31,144466.0,22.6594,22.6594,22.5942,22.6501,144466.0
2021-11-04 14:40:00,24.3,24.37,24.29,24.35,102247.0,22.6408,22.706,22.6315,22.6874,102247.0
2021-11-04 14:50:00,24.35,24.39,24.23,24.23,299103.0,22.6874,22.7246,22.5756,22.5756,299103.0
2021-11-04 15:00:00,24.23,24.26,24.16,24.18,373898.0,22.5756,22.6035,22.5104,22.529,373898.0
2021-11-04 15:10:00,24.18,24.26,24.13,24.24,477461.0,22.529,22.6035,22.4824,22.5849,477461.0
2021-11-04 15:20:00,24.23,24.37,24.23,24.3,243050.0,22.5756,22.706,22.5756,22.6408,243050.0
2021-11-04 15:30:00,24.3,24.39,24.29,24.38,324090.0,22.6408,22.7246,22.6315,22.7153,324090.0
2021-11-04 15:40:00,24.38,24.44,24.34,24.41,402871.0,22.7153,22.7712,22.6781,22.7433,402871.0
2021-11-04 15:50:00,24.42,24.53,24.41,24.52,883266.0,22.7526,22.8551,22.7433,22.8458,883266.0
2021-11-05 09:30:00,24.97,25.13,24.78,24.86,603524.0,23.265,23.4141,23.088,23.1626,603524.0
2021-11-05 09:40:00,24.85,25.16,24.84,25.15,329505.0,23.1532,23.4421,23.1439,23.4328,329505.0
2021-11-05 09:50:00,25.16,25.21,24.88,24.88,305933.0,23.4421,23.4887,23.1812,23.1812,305933.0
2021-11-05 10:00:00,24.88,24.98,24.77,24.78,302598.0,23.1812,23.2744,23.0787,23.088,302598.0
2021-11-05 10:10:00,24.78,24.89,24.77,24.84,342566.0,23.088,23.1905,23.0787,23.1439,342566.0
2021-11-05 10:20:00,24.85,24.86,24.72,24.73,265466.0,23.1532,23.1626,23.0321,23.0414,265466.0
2021-11-05 10:30:00,24.73,24.77,24.66,24.68,146600.0,23.0414,23.0787,22.9762,22.9948,146600.0
2021-11-05 10:40:00,24.67,24.81,24.61,24.81,150559.0,22.9855,23.116,22.9296,23.116,150559.0
2021-11-05 10:50:00,24.81,24.84,24.7,24.75,159716.0,23.116,23.1439,23.0135,23.0601,159716.0
2021-11-05 11:00:00,24.75,24.86,24.73,24.86,147757.0,23.0601,23.1626,23.0414,23.1626,147757.0
2021-11-05 11:10:00,24.86,24.87,24.83,24.85,93693.0,23.1626,23.1719,23.1346,23.1532,93693.0
2021-11-05 11:20:00,24.85,24.89,24.82,24.88,169513.0,23.1532,23.1905,23.1253,23.1812,169513.0
2021-11-05 11:30:00,24.88,24.89,24.84,24.88,183488.0,23.1812,23.1905,23.1439,23.1812,183488.0
2021-11-05 11:40:00,24.87,24.88,24.76,24.83,133200.0,23.1719,23.1812,23.0694,23.1346,133200.0
2021-11-05 11:50:00,24.82,24.83,24.76,24.8,117526.0,23.1253,23.1346,23.0694,23.1067,117526.0
2021-11-05 12:00:00,24.8,24.82,24.77,24.8,80358.0,23.1067,23.1253,23.0787,23.1067,80358.0
2021-11-05 12:10:00,24.8,24.85,24.78,24.83,90790.0,23.1067,23.1532,23.088,23.1346,90790.0
2021-11-05 12:20:00,24.83,24.88,24.8,24.86,53152.0,23.1346,23.1812,23.1067,23.1626,53152.0
2021-11-05 12:30:00,24.87,24.88,24.8,24.83,45937.0,23.1719,23.1812,23.1067,23.1346,45937.0
2021-11-05 12:40:00,24.83,24.9,24.82,24.87,79681.0,23.1346,23.1998,23.1253,23.1719,79681.0
2021-11-05 12:50:00,24.88,24.97,24.88,24.96,77742.0,23.1812,23.265,23.1812,23.2557,77742.0
2021-11-05 13:00:00,24.96,24.98,24.89,24.89,101975.0,23.2557,23.2744,23.1905,23.1905,101975.0
2021-11-05 13:10:00,24.89,24.9,24.81,24.85,109091.0,23.1905,23.1998,23.116,23.1532,109091.0
2021-11-05 13:20:00,24.85,24.88,24.72,24.73,142443.0,23.1532,23.1812,23.0321,23.0414,142443.0
2021-11-05 13:30:00,24.73,24.83,24.73,24.8,86193.0,23.0414,23.1346,23.0414,23.1067,86193.0
2021-11-05 13:40:00,24.81,24.81,24.69,24.75,150056.0,23.116,23.116,23.0042,23.0601,150056.0
2021-11-05 13:50:00,24.74,24.82,24.73,24.79,125542.0,23.0508,23.1253,23.0414,23.0973,125542.0
2021-11-05 14:00:00,24.78,24.84,24.74,24.83,86777.0,23.088,23.1439,23.0508,23.1346,86777.0
2021-11-05 14:10:00,24.83,24.86,24.81,24.84,57661.0,23.1346,23.1626,23.116,23.1439,57661.0
2021-11-05 14:20:00,24.84,24.85,24.78,24.82,93863.0,23.1439,23.1532,23.088,23.1253,93863.0
2021-11-05 14:30:00,24.81,24.87,24.8,24.85,62154.0,23.116,23.1719,23.1067,23.1532,62154.0
2021-11-05 14:40:00,24.85,24.86,24.81,24.82,46794.0,23.1532,23.1626,23.116,23.1253,46794.0
2021-11-05 14:50:00,24.82,24.84,24.78,24.83,59814.0,23.1253,23.1439,23.088,23.1346,59814.0
2021-11-05 15:00:00,24.82,24.82,24.73,24.8,83517.0,23.1253,23.1253,23.0414,23.1067,83517.0
2021-11-05 15:10:00,24.8,24.82,24.77,24.8,55394.0,23.1067,23.1253,23.0787,23.1067,55394.0
2021-11-05 15:20:00,24.79,24.8,24.7,24.71,95112.0,23.0973,23.1067,23.0135,23.0228,95112.0
2021-11-05 15:30:00,24.71,24.75,24.68,24.7,110485.0,23.0228,23.0601,22.9948,23.0135,110485.0
2021-11-05 15:40:00,24.69,24.72,24.65,24.66,163355.0,23.0042,23.0321,22.9669,22.9762,163355.0
2021-11-05 15:50:00,24.67,24.71,24.63,24.69,530691.0,22.9855,23.0228,22.9483,23.0042,530691.0
2021-11-08 09:30:00,24.81,25.09,24.77,25.04,293162.0,23.116,23.3769,23.0787,23.3303,293162.0
2021-11-08 09:40:00,25.03,25.19,25.01,25.18,187096.0,23.3209,23.47,23.3023,23.4607,187096.0
2021-11-08 09:50:00,25.18,25.34,25.12,25.15,345431.0,23.4607,23.6098,23.4048,23.4328,345431.0
2021-11-08 10:00:00,25.16,25.2,25.04,25.17,167582.0,23.4421,23.4793,23.3303,23.4514,167582.0
2021-11-08 10:10:00,25.16,25.32,25.1,25.29,156147.0,23.4421,23.5911,23.3862,23.5632,156147.0
2021-11-08 10:20:00,25.29,25.32,25.22,25.23,92511.0,23.5632,23.5911,23.498,23.5073,92511.0
2021-11-08 10:30:00,25.22,25.31,25.2,25.27,81598.0,23.498,23.5818,23.4793,23.5446,81598.0
2021-11-08 10:40:00,25.28,25.3,25.21,25.29,72929.0,23.5539,23.5725,23.4887,23.5632,72929.0
2021-11-08 10:50:00,25.29,25.3,25.22,25.23,84151.0,23.5632,23.5725,23.498,23.5073,84151.0
2021-11-08 11:00:00,25.24,25.3,25.18,25.21,109941.0,23.5166,23.5725,23.4607,23.4887,109941.0
2021-11-08 11:10:00,25.22,25.27,25.2,25.23,75571.0,23.498,23.5446,23.4793,23.5073,75571.0
2021-11-08 11:20:00,25.22,25.25,25.17,25.18,49700.0,23.498,23.5259,23.4514,23.4607,49700.0
2021-11-08 11:30:00,25.17,25.2,25.11,25.13,134604.0,23.4514,23.4793,23.3955,23.4141,134604.0
2021-11-08 11:40:00,25.13,25.13,25.07,25.07,78326.0,23.4141,23.4141,23.3582,23.3582,78326.0
2021-11-08 11:50:00,25.07,25.08,25.03,25.07,75819.0,23.3582,23.3675,23.3209,23.3582,75819.0
2021-11-08 12:00:00,25.07,25.08,25.01,25.04,87510.0,23.3582,23.3675,23.3023,23.3303,87510.0
2021-11-08 12:10:00,25.04,25.07,25.01,25.04,103765.0,23.3303,23.3582,23.3023,23.3303,103765.0
2021-11-08 12:20:00,25.03,25.15,25.02,25.13,102723.0,23.3209,23.4328,23.3116,23.4141,102723.0
2021-11-08 12:30:00,25.14,25.15,25.12,25.13,41677.0,23.4234,23.4328,23.4048,23.4141,41677.0
2021-11-08 12:40:00,25.13,25.15,25.09,25.12,79167.0,23.4141,23.4328,23.3769,23.4048,79167.0
2021-11-08 12:50:00,25.12,25.12,25.05,25.1,93567.0,23.4048,23.4048,23.3396,23.3862,93567.0
2021-11-08 13:00:00,25.1,25.1,25.05,25.06,62125.0,23.3862,23.3862,23.3396,23.3489,62125.0
2021-11-08 13:10:00,25.05,25.07,25.0,25.03,110707.0,23.3396,23.3582,23.293,23.3209,110707.0
2021-11-08 13:20:00,25.03,25.05,25.0,25.01,61590.0,23.3209,23.3396,23.293,23.3023,61590.0
2021-11-08 13:30:00,25.01,25.02,24.92,24.95,76563.0,23.3023,23.3116,23.2185,23.2464,76563.0
2021-11-08 13:40:00,24.95,24.96,24.85,24.86,76686.0,23.2464,23.2557,23.1532,23.1626,76686.0
2021-11-08 13:50:00,24.86,24.91,24.84,24.89,64096.0,23.1626,23.2091,23.1439,23.1905,64096.0
2021-11-08 14:00:00,24.89,24.99,24.89,24.96,108669.0,23.1905,23.2837,23.1905,23.2557,108669.0
2021-11-08 14:10:00,24.96,24.96,24.89,24.89,83484.0,23.2557,23.2557,23.1905,23.1905,83484.0
2021-11-08 14:20:00,24.89,24.99,24.89,24.98,44441.0,23.1905,23.2837,23.1905,23.2744,44441.0
2021-11-08 14:30:00,24.98,25.02,24.97,25.02,55827.0,23.2744,23.3116,23.265,23.3116,55827.0
2021-11-08 14:40:00,25.02,25.04,24.97,24.98,143349.0,23.3116,23.3303,23.265,23.2744,143349.0
2021-11-08 14:50:00,24.99,25.01,24.96,25.0,41267.0,23.2837,23.3023,23.2557,23.293,41267.0
2021-11-08 15:00:00,25.01,25.04,24.98,24.98,71180.0,23.3023,23.3303,23.2744,23.2744,71180.0
2021-11-08 15:10:00,24.99,25.0,24.96,24.98,53499.0,23.2837,23.293,23.2557,23.2744,53499.0
2021-11-08 15:20:00,24.99,25.01,24.95,24.98,84216.0,23.2837,23.3023,23.2464,23.2744,84216.0
2021-11-08 15:30:00,24.98,25.07,24.96,25.06,113203.0,23.2744,23.3582,23.2557,23.3489,113203.0
2021-11-08 15:40:00,25.07,25.09,25.0,25.03,223716.0,23.3582,23.3769,23.293,23.3209,223716.0
2021-11-08 15:50:00,25.03,25.14,25.03,25.13,516863.0,23.3209,23.4234,23.3209,23.4141,516863.0
2021-11-09 09:30:00,25.0,25.04,24.83,24.83,321081.0,23.293,23.3303,23.1346,23.1346,321081.0
2021-11-09 09:40:00,24.83,24.89,24.6,24.62,258156.0,23.1346,23.1905,22.9203,22.9389,258156.0
2021-11-09 09:50:00,24.65,24.74,24.52,24.59,191784.0,22.9669,23.0508,22.8458,22.911,191784.0
2021-11-09 10:00:00,24.59,24.67,24.38,24.42,203369.0,22.911,22.9855,22.7153,22.7526,203369.0
2021-11-09 10:10:00,24.42,24.61,24.41,24.48,292903.0,22.7526,22.9296,22.7433,22.8085,292903.0
2021-11-09 10:20:00,24.48,24.57,24.42,24.54,136660.0,22.8085,22.8924,22.7526,22.8644,136660.0
2021-11-09 10:30:00,24.54,24.59,24.47,24.48,80977.0,22.8644,22.911,22.7992,22.8085,80977.0
2021-11-09 10:40:00,24.48,24.59,24.47,24.57,99405.0,22.8085,22.911,22.7992,22.8924,99405.0
2021-11-09 10:50:00,24.57,24.58,24.46,24.55,106636.0,22.8924,22.9017,22.7899,22.8737,106636.0
2021-11-09 11:00:00,24.55,24.6,24.53,24.59,65098.0,22.8737,22.9203,22.8551,22.911,65098.0
2021-11-09 11:10:00,24.59,24.64,24.54,24.62,78730.0,22.911,22.9576,22.8644,22.9389,78730.0
2021-11-09 11:20:00,24.61,24.69,24.6,24.68,81382.0,22.9296,23.0042,22.9203,22.9948,81382.0
2021-11-09 11:30:00,24.68,24.7,24.63,24.67,360449.0,22.9948,23.0135,22.9483,22.9855,360449.0
2021-11-09 11:40:00,24.67,24.69,24.48,24.5,128911.0,22.9855,23.0042,22.8085,22.8271,128911.0
2021-11-09 11:50:00,24.49,24.5,24.45,24.45,64167.0,22.8178,22.8271,22.7806,22.7806,64167.0
2021-11-09 12:00:00,24.45,24.45,24.38,24.42,90222.0,22.7806,22.7806,22.7153,22.7526,90222.0
2021-11-09 12:10:00,24.43,24.51,24.42,24.51,71318.0,22.7619,22.8365,22.7526,22.8365,71318.0
2021-11-09 12:20:00,24.51,24.55,24.49,24.52,90903.0,22.8365,22.8737,22.8178,22.8458,90903.0
2021-11-09 12:30:00,24.52,24.6,24.52,24.59,80049.0,22.8458,22.9203,22.8458,22.911,80049.0
2021-11-09 12:40:00,24.59,24.63,24.58,24.59,47904.0,22.911,22.9483,22.9017,22.911,47904.0
2021-11-09 12:50:00,24.59,24.62,24.57,24.59,47647.0,22.911,22.9389,22.8924,22.911,47647.0
2021-11-09 13:00:00,24.6,24.64,24.59,24.64,34925.0,22.9203,22.9576,22.911,22.9576,34925.0
2021-11-09 13:10:00,24.63,24.65,24.61,24.64,32483.0,22.9483,22.9669,22.9296,22.9576,32483.0
2021-11-09 13:20:00,24.64,24.65,24.61,24.64,55193.0,22.9576,22.9669,22.9296,22.9576,55193.0
2021-11-09 13:30:00,24.65,24.7,24.64,24.66,84164.0,22.9669,23.0135,22.9576,22.9762,84164.0
2021-11-09 13:40:00,24.67,24.69,24.62,24.64,31947.0,22.9855,23.0042,22.9389,22.9576,31947.0
2021-11-09 13:50:00,24.64,24.66,24.6,24.62,56220.0,22.9576,22.9762,22.9203,22.9389,56220.0
2021-11-09 14:00:00,24.61,24.73,24.6,24.71,258453.0,22.9296,23.0414,22.9203,23.0228,258453.0
2021-11-09 14:10:00,24.71,24.77,24.68,24.75,119634.0,23.0228,23.0787,22.9948,23.0601,119634.0
2021-11-09 14:20:00,24.75,24.76,24.73,24.76,141873.0,23.0601,23.0694,23.0414,23.0694,141873.0
2021-11-09 14:30:00,24.75,24.8,24.75,24.8,67549.0,23.0601,23.1067,23.0601,23.1067,67549.0
2021-11-09 14:40:00,24.8,24.87,24.8,24.84,122113.0,23.1067,23.1719,23.1067,23.1439,122113.0
2021-11-09 14:50:00,24.84,24.9,24.83,24.88,144606.0,23.1439,23.1998,23.1346,23.1812,144606.0
2021-11-09 15:00:00,24.87,24.95,24.85,24.93,157079.0,23.1719,23.2464,23.1532,23.2278,157079.0
2021-11-09 15:10:00,24.93,24.94,24.86,24.91,195663.0,23.2278,23.2371,23.1626,23.2091,195663.0
2021-11-09 15:20:00,24.91,24.95,24.9,24.93,174155.0,23.2091,23.2464,23.1998,23.2278,174155.0
2021-11-09 15:30:00,24.94,25.06,24.92,25.04,296783.0,23.2371,23.3489,23.2185,23.3303,296783.0
2021-11-09 15:40:00,25.03,25.1,25.0,25.09,333733.0,23.3209,23.3862,23.293,23.3769,333733.0
2021-11-09 15:50:00,25.09,25.12,25.03,25.08,717623.0,23.3769,23.4048,23.3209,23.3675,717623.0
2021-11-10 09:30:00,24.98,25.08,24.86,24.91,240574.0,23.2744,23.3675,23.1626,23.2091,240574.0
2021-11-10 09:40:00,24.92,25.03,24.88,24.93,71745.0,23.2185,23.3209,23.1812,23.2278,71745.0
2021-11-10 09:50:00,24.93,24.98,24.85,24.88,85768.0,23.2278,23.2744,23.1532,23.1812,85768.0
2021-11-10 10:00:00,24.87,24.88,24.69,24.71,133533.0,23.1719,23.1812,23.0042,23.0228,133533.0
2021-11-10 10:10:00,24.73,24.75,24.6,24.65,399595.0,23.0414,23.0601,22.9203,22.9669,399595.0
2021-11-10 10:20:00,24.65,24.71,24.59,24.69,151840.0,22.9669,23.0228,22.911,23.0042,151840.0
2021-11-10 10:30:00,24.68,24.73,24.56,24.67,86039.0,22.9948,23.0414,22.883,22.9855,86039.0
2021-11-10 10:40:00,24.67,24.68,24.57,24.57,126109.0,22.9855,22.9948,22.8924,22.8924,126109.0
2021-11-10 10:50:00,24.57,24.61,24.46,24.47,124499.0,22.8924,22.9296,22.7899,22.7992,124499.0
2021-11-10 11:00:00,24.47,24.49,24.42,24.43,115815.0,22.7992,22.8178,22.7526,22.7619,115815.0
2021-11-10 11:10:00,24.43,24.56,24.43,24.45,206048.0,22.7619,22.883,22.7619,22.7806,206048.0
2021-11-10 11:20:00,24.45,24.48,24.41,24.46,102607.0,22.7806,22.8085,22.7433,22.7899,102607.0
2021-11-10 11:30:00,24.47,24.52,24.42,24.49,85411.0,22.7992,22.8458,22.7526,22.8178,85411.0
2021-11-10 11:40:00,24.49,24.53,24.44,24.46,138171.0,22.8178,22.8551,22.7712,22.7899,138171.0
2021-11-10 11:50:00,24.47,24.5,24.45,24.47,84914.0,22.7992,22.8271,22.7806,22.7992,84914.0
2021-11-10 12:00:00,24.47,24.49,24.37,24.38,70875.0,22.7992,22.8178,22.706,22.7153,70875.0
2021-11-10 12:10:00,24.38,24.4,24.33,24.34,109594.0,22.7153,22.734,22.6687,22.6781,109594.0
2021-11-10 12:20:00,24.33,24.36,24.27,24.28,179785.0,22.6687,22.6967,22.6128,22.6222,179785.0
2021-11-10 12:30:00,24.28,24.32,24.25,24.25,213026.0,22.6222,22.6594,22.5942,22.5942,213026.0
2021-11-10 12:40:00,24.26,24.29,24.15,24.17,144846.0,22.6035,22.6315,22.501,22.5197,144846.0
2021-11-10 12:50:00,24.17,24.19,24.12,24.13,196478.0,22.5197,22.5383,22.4731,22.4824,196478.0
2021-11-10 13:00:00,24.14,24.21,24.11,24.19,106324.0,22.4917,22.5569,22.4638,22.5383,106324.0
2021-11-10 13:10:00,24.19,24.24,24.11,24.11,90285.0,22.5383,22.5849,22.4638,22.4638,90285.0
2021-11-10 13:20:00,24.12,24.13,24.06,24.12,120084.0,22.4731,22.4824,22.4172,22.4731,120084.0
2021-11-10 13:30:00,24.13,24.17,24.09,24.09,83643.0,22.4824,22.5197,22.4451,22.4451,83643.0
2021-11-10 13:40:00,24.09,24.1,23.86,23.89,306675.0,22.4451,22.4544,22.2308,22.2588,306675.0
2021-11-10 13:50:00,23.89,23.9,23.82,23.87,123024.0,22.2588,22.2681,22.1936,22.2402,123024.0
2021-11-10 14:00:00,23.87,23.91,23.82,23.91,140027.0,22.2402,22.2774,22.1936,22.2774,140027.0
2021-11-10 14:10:00,23.91,23.91,23.82,23.83,423696.0,22.2774,22.2774,22.1936,22.2029,423696.0
2021-11-10 14:20:00,23.83,23.9,23.82,23.83,260121.0,22.2029,22.2681,22.1936,22.2029,260121.0
2021-11-10 14:30:00,23.84,23.92,23.81,23.85,146604.0,22.2122,22.2867,22.1843,22.2215,146604.0
2021-11-10 14:40:00,23.85,23.87,23.75,23.86,223428.0,22.2215,22.2402,22.1283,22.2308,223428.0
2021-11-10 14:50:00,23.85,23.87,23.82,23.84,124683.0,22.2215,22.2402,22.1936,22.2122,124683.0
2021-11-10 15:00:00,23.84,23.87,23.79,23.8,194516.0,22.2122,22.2402,22.1656,22.1749,194516.0
2021-11-10 15:10:00,23.8,23.93,23.8,23.9,150540.0,22.1749,22.2961,22.1749,22.2681,150540.0
2021-11-10 15:20:00,23.91,23.94,23.87,23.87,236554.0,22.2774,22.3054,22.2402,22.2402,236554.0
2021-11-10 15:30:00,23.88,23.96,23.79,23.96,451400.0,22.2495,22.324,22.1656,22.324,451400.0
2021-11-10 15:40:00,23.96,23.99,23.85,23.86,438960.0,22.324,22.352,22.2215,22.2308,438960.0
2021-11-10 15:50:00,23.86,23.93,23.81,23.83,1135823.0,22.2308,22.2961,22.1843,22.2029,1135823.0
2021-11-11 09:30:00,23.79,23.95,23.76,23.92,281321.0,22.1656,22.3147,22.1377,22.2867,281321.0
2021-11-11 09:40:00,23.93,24.05,23.88,23.95,207541.0,22.2961,22.4079,22.2495,22.3147,207541.0
2021-11-11 09:50:00,23.96,24.03,23.86,23.86,168569.0,22.324,22.3892,22.2308,22.2308,168569.0
2021-11-11 10:00:00,23.86,23.95,23.84,23.88,146778.0,22.2308,22.3147,22.2122,22.2495,146778.0
2021-11-11 10:10:00,23.88,24.01,23.85,23.87,122603.0,22.2495,22.3706,22.2215,22.2402,122603.0
2021-11-11 10:20:00,23.86,23.88,23.71,23.71,127601.0,22.2308,22.2495,22.0911,22.0911,127601.0
2021-11-11 10:30:00,23.71,23.83,23.62,23.79,221311.0,22.0911,22.2029,22.0072,22.1656,221311.0
2021-11-11 10:40:00,23.8,23.8,23.67,23.74,115787.0,22.1749,22.1749,22.0538,22.119,115787.0
2021-11-11 10:50:00,23.73,23.8,23.7,23.77,178646.0,22.1097,22.1749,22.0818,22.147,178646.0
2021-11-11 11:00:00,23.77,23.82,23.76,23.8,90579.0,22.147,22.1936,22.1377,22.1749,90579.0
2021-11-11 11:10:00,23.8,23.84,23.78,23.8,104063.0,22.1749,22.2122,22.1563,22.1749,104063.0
2021-11-11 11:20:00,23.81,23.85,23.73,23.75,93638.0,22.1843,22.2215,22.1097,22.1283,93638.0
2021-11-11 11:30:00,23.75,23.82,23.72,23.79,90311.0,22.1283,22.1936,22.1004,22.1656,90311.0
2021-11-11 11:40:00,23.8,23.8,23.75,23.76,53794.0,22.1749,22.1749,22.1283,22.1377,53794.0
2021-11-11 11:50:00,23.76,23.77,23.69,23.7,93218.0,22.1377,22.147,22.0724,22.0818,93218.0
2021-11-11 12:00:00,23.7,23.75,23.69,23.73,96692.0,22.0818,22.1283,22.0724,22.1097,96692.0
2021-11-11 12:10:00,23.73,23.73,23.65,23.68,84142.0,22.1097,22.1097,22.0352,22.0631,84142.0
2021-11-11 12:20:00,23.68,23.78,23.67,23.72,97962.0,22.0631,22.1563,22.0538,22.1004,97962.0
2021-11-11 12:30:00,23.72,23.76,23.71,23.75,69420.0,22.1004,22.1377,22.0911,22.1283,69420.0
2021-11-11 12:40:00,23.75,23.77,23.71,23.74,71218.0,22.1283,22.147,22.0911,22.119,71218.0
2021-11-11 12:50:00,23.74,23.75,23.7,23.71,54304.0,22.119,22.1283,22.0818,22.0911,54304.0
2021-11-11 13:00:00,23.71,23.71,23.63,23.63,92553.0,22.0911,22.0911,22.0165,22.0165,92553.0
2021-11-11 13:10:00,23.63,23.74,23.63,23.69,65772.0,22.0165,22.119,22.0165,22.0724,65772.0
2021-11-11 13:20:00,23.69,23.72,23.63,23.68,85407.0,22.0724,22.1004,22.0165,22.0631,85407.0
2021-11-11 13:30:00,23.68,23.72,23.67,23.71,88007.0,22.0631,22.1004,22.0538,22.0911,88007.0
2021-11-11 13:40:00,23.71,23.71,23.65,23.67,58288.0,22.0911,22.0911,22.0352,22.0538,58288.0
2021-11-11 13:50:00,23.66,23.68,23.63,23.68,128507.0,22.0445,22.0631,22.0165,22.0631,128507.0
2021-11-11 14:00:00,23.68,23.69,23.63,23.68,109550.0,22.0631,22.0724,22.0165,22.0631,109550.0
2021-11-11 14:10:00,23.69,23.69,23.61,23.61,128535.0,22.0724,22.0724,21.9979,21.9979,128535.0
2021-11-11 14:20:00,23.62,23.66,23.6,23.66,146909.0,22.0072,22.0445,21.9886,22.0445,146909.0
2021-11-11 14:30:00,23.65,23.66,23.62,23.63,73655.0,22.0352,22.0445,22.0072,22.0165,73655.0
2021-11-11 14:40:00,23.63,23.67,23.63,23.66,156508.0,22.0165,22.0538,22.0165,22.0445,156508.0
2021-11-11 14:50:00,23.66,23.68,23.63,23.66,122929.0,22.0445,22.0631,22.0165,22.0445,122929.0
2021-11-11 15:00:00,23.66,23.73,23.66,23.72,147437.0,22.0445,22.1097,22.0445,22.1004,147437.0
2021-11-11 15:10:00,23.71,23.75,23.7,23.73,121532.0,22.0911,22.1283,22.0818,22.1097,121532.0
2021-11-11 15:20:00,23.72,23.75,23.71,23.75,114577.0,22.1004,22.1283,22.0911,22.1283,114577.0
2021-11-11 15:30:00,23.75,23.75,23.68,23.69,198117.0,22.1283,22.1283,22.0631,22.0724,198117.0
2021-11-11 15:40:00,23.69,23.7,23.64,23.67,321425.0,22.0724,22.0818,22.0259,22.0538,321425.0
2021-11-11 15:50:00,23.67,23.74,23.66,23.71,602002.0,22.0538,22.119,22.0445,22.0911,602002.0
2021-11-12 09:30:00,23.58,23.67,23.44,23.56,303024.0,21.97,22.0538,21.8395,21.9513,303024.0
2021-11-12 09:40:00,23.56,23.71,23.54,23.69,157229.0,21.9513,22.0911,21.9327,22.0724,157229.0
2021-11-12 09:50:00,23.69,23.74,23.61,23.63,128158.0,22.0724,22.119,21.9979,22.0165,128158.0
2021-11-12 10:00:00,23.62,23.67,23.51,23.63,148360.0,22.0072,22.0538,21.9047,22.0165,148360.0
2021-11-12 10:10:00,23.63,23.69,23.57,23.58,70739.0,22.0165,22.0724,21.9606,21.97,70739.0
2021-11-12 10:20:00,23.58,23.6,23.48,23.49,158227.0,21.97,21.9886,21.8768,21.8861,158227.0
2021-11-12 10:30:00,23.48,23.51,23.41,23.41,185656.0,21.8768,21.9047,21.8116,21.8116,185656.0
2021-11-12 10:40:00,23.42,23.49,23.39,23.48,211866.0,21.8209,21.8861,21.7929,21.8768,211866.0
2021-11-12 10:50:00,23.48,23.52,23.45,23.48,128642.0,21.8768,21.9141,21.8488,21.8768,128642.0
2021-11-12 11:00:00,23.49,23.53,23.44,23.44,96810.0,21.8861,21.9234,21.8395,21.8395,96810.0
2021-11-12 11:10:00,23.44,23.5,23.42,23.47,117336.0,21.8395,21.8954,21.8209,21.8675,117336.0
2021-11-12 11:20:00,23.47,23.48,23.4,23.41,168334.0,21.8675,21.8768,21.8022,21.8116,168334.0
2021-11-12 11:30:00,23.4,23.47,23.4,23.45,97448.0,21.8022,21.8675,21.8022,21.8488,97448.0
2021-11-12 11:40:00,23.44,23.49,23.39,23.39,165307.0,21.8395,21.8861,21.7929,21.7929,165307.0
2021-11-12 11:50:00,23.39,23.41,23.35,23.35,126764.0,21.7929,21.8116,21.7557,21.7557,126764.0
2021-11-12 12:00:00,23.36,23.41,23.29,23.3,153270.0,21.765,21.8116,21.6998,21.7091,153270.0
2021-11-12 12:10:00,23.3,23.43,23.29,23.41,130715.0,21.7091,21.8302,21.6998,21.8116,130715.0
2021-11-12 12:20:00,23.41,23.42,23.35,23.39,105344.0,21.8116,21.8209,21.7557,21.7929,105344.0
2021-11-12 12:30:00,23.39,23.41,23.38,23.39,90986.0,21.7929,21.8116,21.7836,21.7929,90986.0
2021-11-12 12:40:00,23.39,23.4,23.36,23.36,128681.0,21.7929,21.8022,21.765,21.765,128681.0
2021-11-12 12:50:00,23.36,23.42,23.35,23.39,95203.0,21.765,21.8209,21.7557,21.7929,95203.0
2021-11-12 13:00:00,23.39,23.41,23.34,23.39,75930.0,21.7929,21.8116,21.7463,21.7929,75930.0
2021-11-12 13:10:00,23.39,23.41,23.35,23.36,121969.0,21.7929,21.8116,21.7557,21.765,121969.0
2021-11-12 13:20:00,23.35,23.37,23.32,23.35,96762.0,21.7557,21.7743,21.7277,21.7557,96762.0
2021-11-12 13:30:00,23.35,23.36,23.29,23.31,91782.0,21.7557,21.765,21.6998,21.7184,91782.0
2021-11-12 13:40:00,23.31,23.31,23.25,23.29,112460.0,21.7184,21.7184,21.6625,21.6998,112460.0
2021-11-12 13:50:00,23.29,23.37,23.28,23.37,69128.0,21.6998,21.7743,21.6904,21.7743,69128.0
2021-11-12 14:00:00,23.37,23.4,23.35,23.38,117793.0,21.7743,21.8022,21.7557,21.7836,117793.0
2021-11-12 14:10:00,23.38,23.45,23.38,23.43,57024.0,21.7836,21.8488,21.7836,21.8302,57024.0
2021-11-12 14:20:00,23.43,23.49,23.42,23.46,81784.0,21.8302,21.8861,21.8209,21.8581,81784.0
2021-11-12 14:30:00,23.46,23.49,23.43,23.46,111944.0,21.8581,21.8861,21.8302,21.8581,111944.0
2021-11-12 14:40:00,23.46,23.49,23.44,23.46,177925.0,21.8581,21.8861,21.8395,21.8581,177925.0
2021-11-12 14:50:00,23.46,23.46,23.41,23.43,139709.0,21.8581,21.8581,21.8116,21.8302,139709.0
2021-11-12 15:00:00,23.42,23.45,23.42,23.43,43305.0,21.8209,21.8488,21.8209,21.8302,43305.0
2021-11-12 15:10:00,23.42,23.5,23.41,23.5,91690.0,21.8209,21.8954,21.8116,21.8954,91690.0
2021-11-12 15:20:00,23.5,23.5,23.41,23.48,156449.0,21.8954,21.8954,21.8116,21.8768,156449.0
2021-11-12 15:30:00,23.48,23.49,23.44,23.48,101992.0,21.8768,21.8861,21.8395,21.8768,101992.0
2021-11-12 15:40:00,23.48,23.51,23.47,23.5,187851.0,21.8768,21.9047,21.8675,21.8954,187851.0
2021-11-12 15:50:00,23.5,23.58,23.49,23.57,460452.0,21.8954,21.97,21.8861,21.9606,460452.0
2021-11-15 09:30:00,23.45,23.61,23.36,23.37,346458.0,21.8488,21.9979,21.765,21.7743,346458.0
2021-11-15 09:40:00,23.37,23.4,23.18,23.19,173381.0,21.7743,21.8022,21.5973,21.6066,173381.0
2021-11-15 09:50:00,23.18,23.43,23.15,23.42,107616.0,21.5973,21.8302,21.5693,21.8209,107616.0
2021-11-15 10:00:00,23.41,23.5,23.34,23.47,130956.0,21.8116,21.8954,21.7463,21.8675,130956.0
2021-11-15 10:10:00,23.47,23.56,23.41,23.55,60691.0,21.8675,21.9513,21.8116,21.942,60691.0
2021-11-15 10:20:00,23.55,23.58,23.35,23.35,187550.0,21.942,21.97,21.7557,21.7557,187550.0
2021-11-15 10:30:00,23.34,23.43,23.33,23.42,109830.0,21.7463,21.8302,21.737,21.8209,109830.0
2021-11-15 10:40:00,23.41,23.45,23.37,23.37,89745.0,21.8116,21.8488,21.7743,21.7743,89745.0
2021-11-15 10:50:00,23.37,23.44,23.34,23.36,93587.0,21.7743,21.8395,21.7463,21.765,93587.0
2021-11-15 11:00:00,23.35,23.46,23.34,23.45,72811.0,21.7557,21.8581,21.7463,21.8488,72811.0
2021-11-15 11:10:00,23.45,23.47,23.42,23.44,74014.0,21.8488,21.8675,21.8209,21.8395,74014.0
2021-11-15 11:20:00,23.44,23.45,23.39,23.45,64422.0,21.8395,21.8488,21.7929,21.8488,64422.0
2021-11-15 11:30:00,23.44,23.51,23.43,23.48,61173.0,21.8395,21.9047,21.8302,21.8768,61173.0
2021-11-15 11:40:00,23.48,23.5,23.42,23.48,67566.0,21.8768,21.8954,21.8209,21.8768,67566.0
2021-11-15 11:50:00,23.48,23.48,23.41,23.44,56338.0,21.8768,21.8768,21.8116,21.8395,56338.0
2021-11-15 12:00:00,23.43,23.43,23.36,23.37,32828.0,21.8302,21.8302,21.765,21.7743,32828.0
2021-11-15 12:10:00,23.37,23.4,23.34,23.39,47245.0,21.7743,21.8022,21.7463,21.7929,47245.0
2021-11-15 12:20:00,23.39,23.44,23.37,23.44,34825.0,21.7929,21.8395,21.7743,21.8395,34825.0
2021-11-15 12:30:00,23.44,23.5,23.43,23.5,47468.0,21.8395,21.8954,21.8302,21.8954,47468.0
2021-11-15 12:40:00,23.5,23.53,23.46,23.52,45350.0,21.8954,21.9234,21.8581,21.9141,45350.0
2021-11-15 12:50:00,23.52,23.59,23.49,23.57,58288.0,21.9141,21.9793,21.8861,21.9606,58288.0
2021-11-15 13:00:00,23.57,23.6,23.56,23.57,39741.0,21.9606,21.9886,21.9513,21.9606,39741.0
2021-11-15 13:10:00,23.57,23.57,23.51,23.57,116694.0,21.9606,21.9606,21.9047,21.9606,116694.0
2021-11-15 13:20:00,23.57,23.6,23.51,23.53,114055.0,21.9606,21.9886,21.9047,21.9234,114055.0
2021-11-15 13:30:00,23.53,23.59,23.52,23.59,59746.0,21.9234,21.9793,21.9141,21.9793,59746.0
2021-11-15 13:40:00,23.59,23.59,23.53,23.54,71959.0,21.9793,21.9793,21.9234,21.9327,71959.0
2021-11-15 13:50:00,23.53,23.56,23.53,23.54,55917.0,21.9234,21.9513,21.9234,21.9327,55917.0
2021-11-15 14:00:00,23.54,23.57,23.51,23.57,60787.0,21.9327,21.9606,21.9047,21.9606,60787.0
2021-11-15 14:10:00,23.57,23.59,23.54,23.57,219487.0,21.9606,21.9793,21.9327,21.9606,219487.0
2021-11-15 14:20:00,23.57,23.59,23.54,23.57,99203.0,21.9606,21.9793,21.9327,21.9606,99203.0
2021-11-15 14:30:00,23.57,23.64,23.54,23.61,84280.0,21.9606,22.0259,21.9327,21.9979,84280.0
2021-11-15 14:40:00,23.61,23.62,23.58,23.59,53893.0,21.9979,22.0072,21.97,21.9793,53893.0
2021-11-15 14:50:00,23.59,23.63,23.55,23.63,88312.0,21.9793,22.0165,21.942,22.0165,88312.0
2021-11-15 15:00:00,23.63,23.67,23.59,23.66,62565.0,22.0165,22.0538,21.9793,22.0445,62565.0
2021-11-15 15:10:00,23.65,23.66,23.6,23.61,43947.0,22.0352,22.0445,21.9886,21.9979,43947.0
2021-11-15 15:20:00,23.61,23.63,23.57,23.6,85644.0,21.9979,22.0165,21.9606,21.9886,85644.0
2021-11-15 15:30:00,23.6,23.6,23.5,23.51,122521.0,21.9886,21.9886,21.8954,21.9047,122521.0
2021-11-15 15:40:00,23.51,23.52,23.43,23.45,207862.0,21.9047,21.9141,21.8302,21.8488,207862.0
2021-11-15 15:50:00,23.45,23.46,23.4,23.4,724731.0,21.8488,21.8581,21.8022,21.8022,724731.0
2021-11-16 09:30:00,23.52,23.59,23.44,23.47,274083.0,21.9141,21.9793,21.8395,21.8675,274083.0
2021-11-16 09:40:00,23.47,23.72,23.42,23.68,238792.0,21.8675,22.1004,21.8209,22.0631,238792.0
2021-11-16 09:50:00,23.67,23.72,23.58,23.6,124732.0,22.0538,22.1004,21.97,21.9886,124732.0
2021-11-16 10:00:00,23.59,23.61,23.45,23.46,146960.0,21.9793,21.9979,21.8488,21.8581,146960.0
2021-11-16 10:10:00,23.47,23.53,23.38,23.41,96792.0,21.8675,21.9234,21.7836,21.8116,96792.0
2021-11-16 10:20:00,23.42,23.47,23.35,23.38,127929.0,21.8209,21.8675,21.7557,21.7836,127929.0
2021-11-16 10:30:00,23.37,23.49,23.36,23.37,152513.0,21.7743,21.8861,21.765,21.7743,152513.0
2021-11-16 10:40:00,23.37,23.42,23.36,23.38,83705.0,21.7743,21.8209,21.765,21.7836,83705.0
2021-11-16 10:50:00,23.38,23.52,23.36,23.52,139450.0,21.7836,21.9141,21.765,21.9141,139450.0
2021-11-16 11:00:00,23.52,23.52,23.43,23.5,60369.0,21.9141,21.9141,21.8302,21.8954,60369.0
2021-11-16 11:10:00,23.5,23.53,23.46,23.48,105258.0,21.8954,21.9234,21.8581,21.8768,105258.0
2021-11-16 11:20:00,23.48,23.57,23.48,23.55,81933.0,21.8768,21.9606,21.8768,21.942,81933.0
2021-11-16 11:30:00,23.54,23.58,23.53,23.58,66970.0,21.9327,21.97,21.9234,21.97,66970.0
2021-11-16 11:40:00,23.58,23.65,23.57,23.64,58448.0,21.97,22.0352,21.9606,22.0259,58448.0
2021-11-16 11:50:00,23.65,23.73,23.63,23.72,121948.0,22.0352,22.1097,22.0165,22.1004,121948.0
2021-11-16 12:00:00,23.72,23.79,23.71,23.78,108325.0,22.1004,22.1656,22.0911,22.1563,108325.0
2021-11-16 12:10:00,23.78,23.84,23.77,23.8,216621.0,22.1563,22.2122,22.147,22.1749,216621.0
2021-11-16 12:20:00,23.81,23.85,23.78,23.85,114646.0,22.1843,22.2215,22.1563,22.2215,114646.0
2021-11-16 12:30:00,23.85,23.9,23.83,23.86,71770.0,22.2215,22.2681,22.2029,22.2308,71770.0
2021-11-16 12:40:00,23.86,23.88,23.83,23.88,93900.0,22.2308,22.2495,22.2029,22.2495,93900.0
2021-11-16 12:50:00,23.88,23.94,23.87,23.91,110183.0,22.2495,22.3054,22.2402,22.2774,110183.0
2021-11-16 13:00:00,23.91,23.92,23.88,23.91,140824.0,22.2774,22.2867,22.2495,22.2774,140824.0
2021-11-16 13:10:00,23.9,23.92,23.82,23.89,291143.0,22.2681,22.2867,22.1936,22.2588,291143.0
2021-11-16 13:20:00,23.89,23.89,23.81,23.84,68073.0,22.2588,22.2588,22.1843,22.2122,68073.0
2021-11-16 13:30:00,23.84,23.86,23.77,23.8,73235.0,22.2122,22.2308,22.147,22.1749,73235.0
2021-11-16 13:40:00,23.8,23.82,23.78,23.81,54607.0,22.1749,22.1936,22.1563,22.1843,54607.0
2021-11-16 13:50:00,23.81,23.83,23.77,23.78,51041.0,22.1843,22.2029,22.147,22.1563,51041.0
2021-11-16 14:00:00,23.78,23.79,23.72,23.76,69424.0,22.1563,22.1656,22.1004,22.1377,69424.0
2021-11-16 14:10:00,23.76,23.79,23.74,23.78,70754.0,22.1377,22.1656,22.119,22.1563,70754.0
2021-11-16 14:20:00,23.77,23.81,23.76,23.8,96177.0,22.147,22.1843,22.1377,22.1749,96177.0
2021-11-16 14:30:00,23.8,23.8,23.74,23.77,92465.0,22.1749,22.1749,22.119,22.147,92465.0
2021-11-16 14:40:00,23.77,23.79,23.7,23.72,94309.0,22.147,22.1656,22.0818,22.1004,94309.0
2021-11-16 14:50:00,23.73,23.73,23.69,23.71,96509.0,22.1097,22.1097,22.0724,22.0911,96509.0
2021-11-16 15:00:00,23.72,23.76,23.7,23.71,113947.0,22.1004,22.1377,22.0818,22.0911,113947.0
2021-11-16 15:10:00,23.71,23.75,23.67,23.72,109180.0,22.0911,22.1283,22.0538,22.1004,109180.0
2021-11-16 15:20:00,23.72,23.73,23.66,23.67,114941.0,22.1004,22.1097,22.0445,22.0538,114941.0
2021-11-16 15:30:00,23.67,23.69,23.63,23.64,163940.0,22.0538,22.0724,22.0165,22.0259,163940.0
2021-11-16 15:40:00,23.63,23.66,23.59,23.6,196154.0,22.0165,22.0445,21.9793,21.9886,196154.0
2021-11-16 15:50:00,23.6,23.63,23.57,23.61,521996.0,21.9886,22.0165,21.9606,21.9979,521996.0
2021-11-17 09:30:00,23.2,23.35,23.04,23.09,395660.0,21.6159,21.7557,21.4668,21.5134,395660.0
2021-11-17 09:40:00,23.08,23.42,23.08,23.39,420938.0,21.5041,21.8209,21.5041,21.7929,420938.0
2021-11-17 09:50:00,23.38,23.38,23.27,23.3,213863.0,21.7836,21.7836,21.6811,21.7091,213863.0
2021-11-17 10:00:00,23.3,23.46,23.26,23.39,205545.0,21.7091,21.8581,21.6718,21.7929,205545.0
2021-11-17 10:10:00,23.39,23.41,23.33,23.37,51014.0,21.7929,21.8116,21.737,21.7743,51014.0
2021-11-17 10:20:00,23.37,23.45,23.31,23.39,135616.0,21.7743,21.8488,21.7184,21.7929,135616.0
2021-11-17 10:30:00,23.4,23.57,23.39,23.51,125854.0,21.8022,21.9606,21.7929,21.9047,125854.0
2021-11-17 10:40:00,23.5,23.54,23.44,23.48,120921.0,21.8954,21.9327,21.8395,21.8768,120921.0
2021-11-17 10:50:00,23.48,23.49,23.39,23.43,41370.0,21.8768,21.8861,21.7929,21.8302,41370.0
2021-11-17 11:00:00,23.42,23.46,23.38,23.38,52856.0,21.8209,21.8581,21.7836,21.7836,52856.0
2021-11-17 11:10:00,23.38,23.41,23.34,23.35,58330.0,21.7836,21.8116,21.7463,21.7557,58330.0
2021-11-17 11:20:00,23.35,23.35,23.22,23.25,120703.0,21.7557,21.7557,21.6345,21.6625,120703.0
2021-11-17 11:30:00,23.24,23.28,23.22,23.25,81187.0,21.6532,21.6904,21.6345,21.6625,81187.0
2021-11-17 11:40:00,23.25,23.26,23.16,23.21,120213.0,21.6625,21.6718,21.5786,21.6252,120213.0
2021-11-17 11:50:00,23.21,23.23,23.15,23.17,98007.0,21.6252,21.6439,21.5693,21.588,98007.0
2021-11-17 12:00:00,23.17,23.21,23.14,23.15,77741.0,21.588,21.6252,21.56,21.5693,77741.0
2021-11-17 12:10:00,23.15,23.16,23.04,23.05,75296.0,21.5693,21.5786,21.4668,21.4761,75296.0
2021-11-17 12:20:00,23.04,23.08,23.02,23.05,152740.0,21.4668,21.5041,21.4482,21.4761,152740.0
2021-11-17 12:30:00,23.05,23.09,23.02,23.07,90836.0,21.4761,21.5134,21.4482,21.4948,90836.0
2021-11-17 12:40:00,23.08,23.08,22.96,23.01,118553.0,21.5041,21.5041,21.3923,21.4389,118553.0
2021-11-17 12:50:00,23.02,23.08,23.01,23.06,108978.0,21.4482,21.5041,21.4389,21.4855,108978.0
2021-11-17 13:00:00,23.05,23.09,23.04,23.04,49267.0,21.4761,21.5134,21.4668,21.4668,49267.0
2021-11-17 13:10:00,23.05,23.06,23.0,23.05,170095.0,21.4761,21.4855,21.4296,21.4761,170095.0
2021-11-17 13:20:00,23.05,23.07,22.99,23.04,198049.0,21.4761,21.4948,21.4202,21.4668,198049.0
2021-11-17 13:30:00,23.03,23.04,22.95,22.98,121480.0,21.4575,21.4668,21.383,21.4109,121480.0
2021-11-17 13:40:00,22.98,23.0,22.94,22.94,118768.0,21.4109,21.4296,21.3737,21.3737,118768.0
2021-11-17 13:50:00,22.95,22.97,22.89,22.93,112617.0,21.383,21.4016,21.3271,21.3643,112617.0
2021-11-17 14:00:00,22.93,22.94,22.86,22.9,96192.0,21.3643,21.3737,21.2991,21.3364,96192.0
2021-11-17 14:10:00,22.9,22.91,22.82,22.84,139414.0,21.3364,21.3457,21.2618,21.2805,139414.0
2021-11-17 14:20:00,22.84,22.88,22.8,22.87,136538.0,21.2805,21.3178,21.2432,21.3084,136538.0
2021-11-17 14:30:00,22.87,22.94,22.86,22.93,128469.0,21.3084,21.3737,21.2991,21.3643,128469.0
2021-11-17 14:40:00,22.92,22.94,22.89,22.91,143823.0,21.355,21.3737,21.3271,21.3457,143823.0
2021-11-17 14:50:00,22.91,22.93,22.84,22.88,141001.0,21.3457,21.3643,21.2805,21.3178,141001.0
2021-11-17 15:00:00,22.89,22.91,22.84,22.9,143598.0,21.3271,21.3457,21.2805,21.3364,143598.0
2021-11-17 15:10:00,22.91,22.94,22.86,22.9,195925.0,21.3457,21.3737,21.2991,21.3364,195925.0
2021-11-17 15:20:00,22.91,22.96,22.89,22.91,181892.0,21.3457,21.3923,21.3271,21.3457,181892.0
2021-11-17 15:30:00,22.91,22.91,22.83,22.84,162159.0,21.3457,21.3457,21.2712,21.2805,162159.0
2021-11-17 15:40:00,22.84,22.95,22.82,22.92,339674.0,21.2805,21.383,21.2618,21.355,339674.0
2021-11-17 15:50:00,22.92,22.99,22.91,22.98,631366.0,21.355,21.4202,21.3457,21.4109,631366.0
2021-11-18 09:30:00,22.92,23.01,22.8,23.0,309533.0,21.355,21.4389,21.2432,21.4296,309533.0
2021-11-18 09:40:00,22.99,23.1,22.84,22.85,251204.0,21.4202,21.5227,21.2805,21.2898,251204.0
2021-11-18 09:50:00,22.84,22.85,22.67,22.68,204784.0,21.2805,21.2898,21.1221,21.1314,204784.0
2021-11-18 10:00:00,22.68,22.89,22.55,22.56,283341.0,21.1314,21.3271,21.0103,21.0196,283341.0
2021-11-18 10:10:00,22.56,22.59,22.44,22.48,303315.0,21.0196,21.0476,20.9078,20.9451,303315.0
2021-11-18 10:20:00,22.48,22.51,22.38,22.44,174770.0,20.9451,20.973,20.8519,20.9078,174770.0
2021-11-18 10:30:00,22.45,22.62,22.45,22.52,179612.0,20.9171,21.0755,20.9171,20.9823,179612.0
2021-11-18 10:40:00,22.53,22.65,22.51,22.62,203084.0,20.9916,21.1035,20.973,21.0755,203084.0
2021-11-18 10:50:00,22.6,22.64,22.58,22.62,157370.0,21.0569,21.0941,21.0382,21.0755,157370.0
2021-11-18 11:00:00,22.62,22.69,22.56,22.67,167947.0,21.0755,21.1407,21.0196,21.1221,167947.0
2021-11-18 11:10:00,22.67,22.73,22.66,22.71,121826.0,21.1221,21.178,21.1128,21.1594,121826.0
2021-11-18 11:20:00,22.71,22.73,22.67,22.7,90971.0,21.1594,21.178,21.1221,21.15,90971.0
2021-11-18 11:30:00,22.7,22.81,22.69,22.74,120916.0,21.15,21.2525,21.1407,21.1873,120916.0
2021-11-18 11:40:00,22.74,22.78,22.66,22.68,88553.0,21.1873,21.2246,21.1128,21.1314,88553.0
2021-11-18 11:50:00,22.69,22.79,22.68,22.73,53260.0,21.1407,21.2339,21.1314,21.178,53260.0
2021-11-18 12:00:00,22.74,22.8,22.72,22.77,60010.0,21.1873,21.2432,21.1687,21.2153,60010.0
2021-11-18 12:10:00,22.78,22.8,22.74,22.75,84448.0,21.2246,21.2432,21.1873,21.1966,84448.0
2021-11-18 12:20:00,22.76,22.8,22.75,22.78,78855.0,21.2059,21.2432,21.1966,21.2246,78855.0
2021-11-18 12:30:00,22.79,22.88,22.77,22.82,96726.0,21.2339,21.3178,21.2153,21.2618,96726.0
2021-11-18 12:40:00,22.81,22.86,22.8,22.84,77228.0,21.2525,21.2991,21.2432,21.2805,77228.0
2021-11-18 12:50:00,22.84,22.85,22.75,22.78,108042.0,21.2805,21.2898,21.1966,21.2246,108042.0
2021-11-18 13:00:00,22.77,22.82,22.76,22.77,47068.0,21.2153,21.2618,21.2059,21.2153,47068.0
2021-11-18 13:10:00,22.77,22.82,22.74,22.76,57514.0,21.2153,21.2618,21.1873,21.2059,57514.0
2021-11-18 13:20:00,22.75,22.83,22.73,22.83,61907.0,21.1966,21.2712,21.178,21.2712,61907.0
2021-11-18 13:30:00,22.83,22.85,22.8,22.82,100861.0,21.2712,21.2898,21.2432,21.2618,100861.0
2021-11-18 13:40:00,22.82,22.86,22.81,22.82,82480.0,21.2618,21.2991,21.2525,21.2618,82480.0
2021-11-18 13:50:00,22.82,22.85,22.8,22.84,55881.0,21.2618,21.2898,21.2432,21.2805,55881.0
2021-11-18 14:00:00,22.85,22.85,22.8,22.82,91927.0,21.2898,21.2898,21.2432,21.2618,91927.0
2021-11-18 14:10:00,22.82,22.82,22.7,22.71,117440.0,21.2618,21.2618,21.15,21.1594,117440.0
2021-11-18 14:20:00,22.7,22.74,22.67,22.7,90060.0,21.15,21.1873,21.1221,21.15,90060.0
2021-11-18 14:30:00,22.7,22.78,22.68,22.73,161458.0,21.15,21.2246,21.1314,21.178,161458.0
2021-11-18 14:40:00,22.73,22.82,22.73,22.81,74589.0,21.178,21.2618,21.178,21.2525,74589.0
2021-11-18 14:50:00,22.82,22.89,22.81,22.88,128214.0,21.2618,21.3271,21.2525,21.3178,128214.0
2021-11-18 15:00:00,22.88,22.92,22.84,22.88,182108.0,21.3178,21.355,21.2805,21.3178,182108.0
2021-11-18 15:10:00,22.88,22.88,22.82,22.84,88890.0,21.3178,21.3178,21.2618,21.2805,88890.0
2021-11-18 15:20:00,22.84,22.87,22.8,22.86,105694.0,21.2805,21.3084,21.2432,21.2991,105694.0
2021-11-18 15:30:00,22.85,22.86,22.73,22.75,194925.0,21.2898,21.2991,21.178,21.1966,194925.0
2021-11-18 15:40:00,22.75,22.79,22.73,22.76,190230.0,21.1966,21.2339,21.178,21.2059,190230.0
2021-11-18 15:50:00,22.76,22.81,22.73,22.76,569423.0,21.2059,21.2525,21.178,21.2059,569423.0
2021-11-19 09:30:00,22.21,22.34,21.93,21.96,824226.0,20.6935,20.8146,20.4326,20.4606,824226.0
2021-11-19 09:40:00,21.96,22.08,21.95,22.06,225207.0,20.4606,20.5724,20.4513,20.5537,225207.0
2021-11-19 09:50:00,22.07,22.07,21.74,21.83,498028.0,20.5631,20.5631,20.2556,20.3394,498028.0
2021-11-19 10:00:00,21.83,21.83,21.68,21.75,372166.0,20.3394,20.3394,20.1997,20.2649,372166.0
2021-11-19 10:10:00,21.75,21.82,21.68,21.8,335631.0,20.2649,20.3301,20.1997,20.3115,335631.0
2021-11-19 10:20:00,21.8,21.86,21.72,21.82,256537.0,20.3115,20.3674,20.237,20.3301,256537.0
2021-11-19 10:30:00,21.82,21.94,21.8,21.94,228343.0,20.3301,20.4419,20.3115,20.4419,228343.0
2021-11-19 10:40:00,21.93,22.02,21.88,21.91,277125.0,20.4326,20.5165,20.386,20.414,277125.0
2021-11-19 10:50:00,21.91,22.05,21.86,21.96,329162.0,20.414,20.5444,20.3674,20.4606,329162.0
2021-11-19 11:00:00,21.96,22.01,21.94,21.97,160799.0,20.4606,20.5072,20.4419,20.4699,160799.0
2021-11-19 11:10:00,21.96,21.97,21.87,21.88,221781.0,20.4606,20.4699,20.3767,20.386,221781.0
2021-11-19 11:20:00,21.89,21.9,21.84,21.86,122613.0,20.3953,20.4047,20.3488,20.3674,122613.0
2021-11-19 11:30:00,21.85,21.9,21.75,21.78,197462.0,20.3581,20.4047,20.2649,20.2929,197462.0
2021-11-19 11:40:00,21.78,21.89,21.76,21.83,157636.0,20.2929,20.3953,20.2742,20.3394,157636.0
2021-11-19 11:50:00,21.82,21.88,21.8,21.86,58880.0,20.3301,20.386,20.3115,20.3674,58880.0
2021-11-19 12:00:00,21.86,21.9,21.85,21.88,97209.0,20.3674,20.4047,20.3581,20.386,97209.0
2021-11-19 12:10:00,21.88,21.96,21.87,21.9,156697.0,20.386,20.4606,20.3767,20.4047,156697.0
2021-11-19 12:20:00,21.9,21.95,21.9,21.95,79157.0,20.4047,20.4513,20.4047,20.4513,79157.0
2021-11-19 12:30:00,21.95,22.03,21.93,21.98,213801.0,20.4513,20.5258,20.4326,20.4792,213801.0
2021-11-19 12:40:00,21.97,22.03,21.95,22.02,123368.0,20.4699,20.5258,20.4513,20.5165,123368.0
2021-11-19 12:50:00,22.02,22.04,21.99,22.0,86298.0,20.5165,20.5351,20.4885,20.4978,86298.0
2021-11-19 13:00:00,22.01,22.03,21.95,21.96,71943.0,20.5072,20.5258,20.4513,20.4606,71943.0
2021-11-19 13:10:00,21.97,21.99,21.94,21.96,120154.0,20.4699,20.4885,20.4419,20.4606,120154.0
2021-11-19 13:20:00,21.97,21.98,21.87,21.88,163217.0,20.4699,20.4792,20.3767,20.386,163217.0
2021-11-19 13:30:00,21.88,21.9,21.87,21.88,65073.0,20.386,20.4047,20.3767,20.386,65073.0
2021-11-19 13:40:00,21.88,21.91,21.85,21.86,112800.0,20.386,20.414,20.3581,20.3674,112800.0
2021-11-19 13:50:00,21.86,21.97,21.86,21.95,92998.0,20.3674,20.4699,20.3674,20.4513,92998.0
2021-11-19 14:00:00,21.94,21.97,21.9,21.96,78495.0,20.4419,20.4699,20.4047,20.4606,78495.0
2021-11-19 14:10:00,21.96,22.03,21.95,22.03,127279.0,20.4606,20.5258,20.4513,20.5258,127279.0
2021-11-19 14:20:00,22.03,22.08,21.99,22.02,162512.0,20.5258,20.5724,20.4885,20.5165,162512.0
2021-11-19 14:30:00,22.01,22.03,21.97,22.03,95681.0,20.5072,20.5258,20.4699,20.5258,95681.0
2021-11-19 14:40:00,22.03,22.07,21.99,22.02,135344.0,20.5258,20.5631,20.4885,20.5165,135344.0
2021-11-19 14:50:00,22.01,22.04,21.99,22.01,114593.0,20.5072,20.5351,20.4885,20.5072,114593.0
2021-11-19 15:00:00,22.01,22.05,21.97,22.02,208560.0,20.5072,20.5444,20.4699,20.5165,208560.0
2021-11-19 15:10:00,22.02,22.04,21.98,22.02,244148.0,20.5165,20.5351,20.4792,20.5165,244148.0
2021-11-19 15:20:00,22.02,22.08,21.99,22.03,275438.0,20.5165,20.5724,20.4885,20.5258,275438.0
2021-11-19 15:30:00,22.03,22.04,21.96,22.02,310027.0,20.5258,20.5351,20.4606,20.5165,310027.0
2021-11-19 15:40:00,22.02,22.04,21.98,22.0,434847.0,20.5165,20.5351,20.4792,20.4978,434847.0
2021-11-19 15:50:00,22.0,22.05,21.96,22.03,900814.0,20.4978,20.5444,20.4606,20.5258,900814.0
2021-11-22 09:30:00,21.95,22.21,21.89,22.16,466019.0,20.4513,20.6935,20.3953,20.6469,466019.0
2021-11-22 09:40:00,22.15,22.31,22.1,22.31,201195.0,20.6376,20.7867,20.591,20.7867,201195.0
2021-11-22 09:50:00,22.31,22.35,22.15,22.22,256671.0,20.7867,20.8239,20.6376,20.7028,256671.0
2021-11-22 10:00:00,22.21,22.42,22.21,22.4,237698.0,20.6935,20.8892,20.6935,20.8705,237698.0
2021-11-22 10:10:00,22.4,22.44,22.23,22.36,272842.0,20.8705,20.9078,20.7121,20.8333,272842.0
2021-11-22 10:20:00,22.37,22.43,22.33,22.36,177720.0,20.8426,20.8985,20.8053,20.8333,177720.0
2021-11-22 10:30:00,22.36,22.47,22.34,22.39,177970.0,20.8333,20.9357,20.8146,20.8612,177970.0
2021-11-22 10:40:00,22.39,22.46,22.38,22.44,174907.0,20.8612,20.9264,20.8519,20.9078,174907.0
2021-11-22 10:50:00,22.44,22.47,22.38,22.46,148132.0,20.9078,20.9357,20.8519,20.9264,148132.0
2021-11-22 11:00:00,22.46,22.58,22.42,22.48,152162.0,20.9264,21.0382,20.8892,20.9451,152162.0
2021-11-22 11:10:00,22.48,22.62,22.47,22.55,155022.0,20.9451,21.0755,20.9357,21.0103,155022.0
2021-11-22 11:20:00,22.54,22.62,22.51,22.56,112199.0,21.001,21.0755,20.973,21.0196,112199.0
2021-11-22 11:30:00,22.56,22.57,22.45,22.5,204670.0,21.0196,21.0289,20.9171,20.9637,204670.0
2021-11-22 11:40:00,22.49,22.5,22.38,22.45,219225.0,20.9544,20.9637,20.8519,20.9171,219225.0
2021-11-22 11:50:00,22.45,22.45,22.35,22.39,135981.0,20.9171,20.9171,20.8239,20.8612,135981.0
2021-11-22 12:00:00,22.38,22.42,22.29,22.32,147513.0,20.8519,20.8892,20.768,20.796,147513.0
2021-11-22 12:10:00,22.32,22.38,22.26,22.32,135309.0,20.796,20.8519,20.7401,20.796,135309.0
2021-11-22 12:20:00,22.32,22.37,22.29,22.37,98802.0,20.796,20.8426,20.768,20.8426,98802.0
2021-11-22 12:30:00,22.37,22.41,22.35,22.37,134089.0,20.8426,20.8798,20.8239,20.8426,134089.0
2021-11-22 12:40:00,22.37,22.39,22.31,22.31,70345.0,20.8426,20.8612,20.7867,20.7867,70345.0
2021-11-22 12:50:00,22.31,22.32,22.21,22.3,126362.0,20.7867,20.796,20.6935,20.7774,126362.0
2021-11-22 13:00:00,22.29,22.36,22.28,22.36,144217.0,20.768,20.8333,20.7587,20.8333,144217.0
2021-11-22 13:10:00,22.36,22.45,22.35,22.39,77852.0,20.8333,20.9171,20.8239,20.8612,77852.0
2021-11-22 13:20:00,22.39,22.48,22.39,22.46,70250.0,20.8612,20.9451,20.8612,20.9264,70250.0
2021-11-22 13:30:00,22.46,22.5,22.45,22.48,156133.0,20.9264,20.9637,20.9171,20.9451,156133.0
2021-11-22 13:40:00,22.48,22.51,22.44,22.45,92682.0,20.9451,20.973,20.9078,20.9171,92682.0
2021-11-22 13:50:00,22.45,22.61,22.44,22.57,128996.0,20.9171,21.0662,20.9078,21.0289,128996.0
2021-11-22 14:00:00,22.57,22.59,22.5,22.51,148488.0,21.0289,21.0476,20.9637,20.973,148488.0
2021-11-22 14:10:00,22.5,22.53,22.49,22.53,96183.0,20.9637,20.9916,20.9544,20.9916,96183.0
2021-11-22 14:20:00,22.53,22.6,22.52,22.58,159944.0,20.9916,21.0569,20.9823,21.0382,159944.0
2021-11-22 14:30:00,22.58,22.59,22.53,22.57,137960.0,21.0382,21.0476,20.9916,21.0289,137960.0
2021-11-22 14:40:00,22.56,22.57,22.46,22.52,156578.0,21.0196,21.0289,20.9264,20.9823,156578.0
2021-11-22 14:50:00,22.52,22.62,22.51,22.55,294877.0,20.9823,21.0755,20.973,21.0103,294877.0
2021-11-22 15:00:00,22.56,22.62,22.54,22.62,91547.0,21.0196,21.0755,21.001,21.0755,91547.0
2021-11-22 15:10:00,22.61,22.63,22.54,22.55,159228.0,21.0662,21.0848,21.001,21.0103,159228.0
2021-11-22 15:20:00,22.55,22.57,22.5,22.51,196393.0,21.0103,21.0289,20.9637,20.973,196393.0
2021-11-22 15:30:00,22.5,22.51,22.38,22.39,288857.0,20.9637,20.973,20.8519,20.8612,288857.0
2021-11-22 15:40:00,22.39,22.43,22.34,22.35,310258.0,20.8612,20.8985,20.8146,20.8239,310258.0
2021-11-22 15:50:00,22.34,22.36,22.28,22.29,720611.0,20.8146,20.8333,20.7587,20.768,720611.0
2021-11-23 09:30:00,22.75,23.09,22.69,23.02,705337.0,21.1966,21.5134,21.1407,21.4482,705337.0
2021-11-23 09:40:00,23.03,23.11,22.94,22.95,254222.0,21.4575,21.532,21.3737,21.383,254222.0
2021-11-23 09:50:00,22.95,23.05,22.84,22.98,617858.0,21.383,21.4761,21.2805,21.4109,617858.0
2021-11-23 10:00:00,22.98,23.15,22.89,23.1,502647.0,21.4109,21.5693,21.3271,21.5227,502647.0
2021-11-23 10:10:00,23.1,23.17,22.97,23.17,361227.0,21.5227,21.588,21.4016,21.588,361227.0
2021-11-23 10:20:00,23.17,23.18,23.01,23.05,266461.0,21.588,21.5973,21.4389,21.4761,266461.0
2021-11-23 10:30:00,23.05,23.1,22.92,23.01,493659.0,21.4761,21.5227,21.355,21.4389,493659.0
2021-11-23 10:40:00,23.01,23.06,22.94,22.99,286338.0,21.4389,21.4855,21.3737,21.4202,286338.0
2021-11-23 10:50:00,22.99,23.02,22.84,22.86,426116.0,21.4202,21.4482,21.2805,21.2991,426116.0
2021-11-23 11:00:00,22.86,22.92,22.76,22.89,310000.0,21.2991,21.355,21.2059,21.3271,310000.0
2021-11-23 11:10:00,22.89,22.95,22.87,22.88,132854.0,21.3271,21.383,21.3084,21.3178,132854.0
2021-11-23 11:20:00,22.88,23.02,22.86,22.93,258949.0,21.3178,21.4482,21.2991,21.3643,258949.0
2021-11-23 11:30:00,22.92,23.1,22.86,23.09,195082.0,21.355,21.5227,21.2991,21.5134,195082.0
2021-11-23 11:40:00,23.09,23.14,23.04,23.08,174223.0,21.5134,21.56,21.4668,21.5041,174223.0
2021-11-23 11:50:00,23.09,23.19,23.07,23.18,237599.0,21.5134,21.6066,21.4948,21.5973,237599.0
2021-11-23 12:00:00,23.18,23.18,23.05,23.1,180899.0,21.5973,21.5973,21.4761,21.5227,180899.0
2021-11-23 12:10:00,23.11,23.15,23.05,23.11,210973.0,21.532,21.5693,21.4761,21.532,210973.0
2021-11-23 12:20:00,23.11,23.24,23.1,23.23,170779.0,21.532,21.6532,21.5227,21.6439,170779.0
2021-11-23 12:30:00,23.23,23.29,23.17,23.18,205421.0,21.6439,21.6998,21.588,21.5973,205421.0
2021-11-23 12:40:00,23.18,23.18,23.11,23.14,213321.0,21.5973,21.5973,21.532,21.56,213321.0
2021-11-23 12:50:00,23.14,23.14,23.08,23.11,87080.0,21.56,21.56,21.5041,21.532,87080.0
2021-11-23 13:00:00,23.1,23.15,23.04,23.05,160566.0,21.5227,21.5693,21.4668,21.4761,160566.0
2021-11-23 13:10:00,23.05,23.1,23.01,23.01,152435.0,21.4761,21.5227,21.4389,21.4389,152435.0
2021-11-23 13:20:00,23.02,23.13,23.01,23.09,100631.0,21.4482,21.5507,21.4389,21.5134,100631.0
2021-11-23 13:30:00,23.09,23.16,23.09,23.14,106801.0,21.5134,21.5786,21.5134,21.56,106801.0
2021-11-23 13:40:00,23.14,23.21,23.13,23.14,191263.0,21.56,21.6252,21.5507,21.56,191263.0
2021-11-23 13:50:00,23.15,23.19,23.1,23.13,125128.0,21.5693,21.6066,21.5227,21.5507,125128.0
2021-11-23 14:00:00,23.12,23.14,23.09,23.13,96463.0,21.5414,21.56,21.5134,21.5507,96463.0
2021-11-23 14:10:00,23.13,23.17,23.09,23.1,111861.0,21.5507,21.588,21.5134,21.5227,111861.0
2021-11-23 14:20:00,23.09,23.19,23.09,23.11,152387.0,21.5134,21.6066,21.5134,21.532,152387.0
2021-11-23 14:30:00,23.1,23.13,23.01,23.04,152246.0,21.5227,21.5507,21.4389,21.4668,152246.0
2021-11-23 14:40:00,23.04,23.1,23.02,23.09,129410.0,21.4668,21.5227,21.4482,21.5134,129410.0
2021-11-23 14:50:00,23.09,23.12,23.03,23.05,166746.0,21.5134,21.5414,21.4575,21.4761,166746.0
2021-11-23 15:00:00,23.05,23.08,23.0,23.07,100224.0,21.4761,21.5041,21.4296,21.4948,100224.0
2021-11-23 15:10:00,23.06,23.08,22.92,22.94,158809.0,21.4855,21.5041,21.355,21.3737,158809.0
2021-11-23 15:20:00,22.94,22.97,22.93,22.95,165758.0,21.3737,21.4016,21.3643,21.383,165758.0
2021-11-23 15:30:00,22.95,23.0,22.88,22.96,255302.0,21.383,21.4296,21.3178,21.3923,255302.0
2021-11-23 15:40:00,22.96,23.0,22.89,22.91,367489.0,21.3923,21.4296,21.3271,21.3457,367489.0
2021-11-23 15:50:00,22.92,23.01,22.9,22.96,1003427.0,21.355,21.4389,21.3364,21.3923,1003427.0
2021-11-24 09:30:00,22.69,23.05,22.67,23.04,310807.0,21.1407,21.4761,21.1221,21.4668,310807.0
2021-11-24 09:40:00,23.05,23.3,23.0,23.23,235914.0,21.4761,21.7091,21.4296,21.6439,235914.0
2021-11-24 09:50:00,23.24,23.43,23.18,23.42,318538.0,21.6532,21.8302,21.5973,21.8209,318538.0
2021-11-24 10:00:00,23.4,23.64,23.38,23.56,913774.0,21.8022,22.0259,21.7836,21.9513,913774.0
2021-11-24 10:10:00,23.56,23.59,23.52,23.54,226470.0,21.9513,21.9793,21.9141,21.9327,226470.0
2021-11-24 10:20:00,23.53,23.55,23.36,23.44,174422.0,21.9234,21.942,21.765,21.8395,174422.0
2021-11-24 10:30:00,23.44,23.5,23.39,23.46,138161.0,21.8395,21.8954,21.7929,21.8581,138161.0
2021-11-24 10:40:00,23.46,23.47,23.38,23.44,104309.0,21.8581,21.8675,21.7836,21.8395,104309.0
2021-11-24 10:50:00,23.44,23.47,23.42,23.44,72934.0,21.8395,21.8675,21.8209,21.8395,72934.0
2021-11-24 11:00:00,23.43,23.51,23.42,23.48,114176.0,21.8302,21.9047,21.8209,21.8768,114176.0
2021-11-24 11:10:00,23.48,23.5,23.38,23.45,141414.0,21.8768,21.8954,21.7836,21.8488,141414.0
2021-11-24 11:20:00,23.45,23.48,23.37,23.4,84751.0,21.8488,21.8768,21.7743,21.8022,84751.0
2021-11-24 11:30:00,23.41,23.41,23.27,23.3,77759.0,21.8116,21.8116,21.6811,21.7091,77759.0
2021-11-24 11:40:00,23.3,23.31,23.25,23.3,65485.0,21.7091,21.7184,21.6625,21.7091,65485.0
2021-11-24 11:50:00,23.3,23.34,23.25,23.28,41917.0,21.7091,21.7463,21.6625,21.6904,41917.0
2021-11-24 12:00:00,23.28,23.31,23.2,23.21,66976.0,21.6904,21.7184,21.6159,21.6252,66976.0
2021-11-24 12:10:00,23.21,23.26,23.15,23.17,77861.0,21.6252,21.6718,21.5693,21.588,77861.0
2021-11-24 12:20:00,23.17,23.2,23.15,23.18,40562.0,21.588,21.6159,21.5693,21.5973,40562.0
2021-11-24 12:30:00,23.18,23.26,23.17,23.25,55124.0,21.5973,21.6718,21.588,21.6625,55124.0
2021-11-24 12:40:00,23.25,23.28,23.22,23.25,50885.0,21.6625,21.6904,21.6345,21.6625,50885.0
2021-11-24 12:50:00,23.25,23.27,23.21,23.25,49867.0,21.6625,21.6811,21.6252,21.6625,49867.0
2021-11-24 13:00:00,23.25,23.27,23.21,23.23,58874.0,21.6625,21.6811,21.6252,21.6439,58874.0
2021-11-24 13:10:00,23.23,23.28,23.21,23.24,41817.0,21.6439,21.6904,21.6252,21.6532,41817.0
2021-11-24 13:20:00,23.24,23.31,23.21,23.23,222261.0,21.6532,21.7184,21.6252,21.6439,222261.0
2021-11-24 13:30:00,23.23,23.26,23.21,23.23,63994.0,21.6439,21.6718,21.6252,21.6439,63994.0
2021-11-24 13:40:00,23.23,23.25,23.21,23.23,37438.0,21.6439,21.6625,21.6252,21.6439,37438.0
2021-11-24 13:50:00,23.24,23.26,23.23,23.23,30444.0,21.6532,21.6718,21.6439,21.6439,30444.0
2021-11-24 14:00:00,23.23,23.28,23.18,23.19,101023.0,21.6439,21.6904,21.5973,21.6066,101023.0
2021-11-24 14:10:00,23.19,23.24,23.17,23.22,51605.0,21.6066,21.6532,21.588,21.6345,51605.0
2021-11-24 14:20:00,23.22,23.24,23.18,23.18,40158.0,21.6345,21.6532,21.5973,21.5973,40158.0
2021-11-24 14:30:00,23.18,23.23,23.18,23.23,63944.0,21.5973,21.6439,21.5973,21.6439,63944.0
2021-11-24 14:40:00,23.22,23.26,23.2,23.22,89213.0,21.6345,21.6718,21.6159,21.6345,89213.0
2021-11-24 14:50:00,23.22,23.24,23.19,23.2,75227.0,21.6345,21.6532,21.6066,21.6159,75227.0
2021-11-24 15:00:00,23.21,23.25,23.19,23.25,105183.0,21.6252,21.6625,21.6066,21.6625,105183.0
2021-11-24 15:10:00,23.24,23.27,23.22,23.24,103395.0,21.6532,21.6811,21.6345,21.6532,103395.0
2021-11-24 15:20:00,23.25,23.29,23.2,23.21,141245.0,21.6625,21.6998,21.6159,21.6252,141245.0
2021-11-24 15:30:00,23.21,23.25,23.19,23.21,188711.0,21.6252,21.6625,21.6066,21.6252,188711.0
2021-11-24 15:40:00,23.21,23.23,23.16,23.19,266874.0,21.6252,21.6439,21.5786,21.6066,266874.0
2021-11-24 15:50:00,23.19,23.24,23.15,23.21,563168.0,21.6066,21.6532,21.5693,21.6252,563168.0
2021-11-26 09:30:00,21.53,21.72,21.27,21.44,1247138.0,20.0599,20.237,19.8177,19.9761,1247138.0
2021-11-26 09:40:00,21.44,21.64,21.33,21.49,639113.0,19.9761,20.1624,19.8736,20.0227,639113.0
2021-11-26 09:50:00,21.48,21.53,21.35,21.5,258134.0,20.0133,20.0599,19.8922,20.032,258134.0
2021-11-26 10:00:00,21.49,21.49,21.23,21.34,349125.0,20.0227,20.0227,19.7804,19.8829,349125.0
2021-11-26 10:10:00,21.35,21.42,21.27,21.29,463252.0,19.8922,19.9574,19.8177,19.8363,463252.0
2021-11-26 10:20:00,21.3,21.38,21.23,21.36,304407.0,19.8456,19.9202,19.7804,19.9015,304407.0
2021-11-26 10:30:00,21.37,21.44,21.3,21.38,276514.0,19.9109,19.9761,19.8456,19.9202,276514.0
2021-11-26 10:40:00,21.38,21.53,21.35,21.53,275217.0,19.9202,20.0599,19.8922,20.0599,275217.0
2021-11-26 10:50:00,21.53,21.53,21.4,21.42,200532.0,20.0599,20.0599,19.9388,19.9574,200532.0
2021-11-26 11:00:00,21.42,21.48,21.35,21.46,266513.0,19.9574,20.0133,19.8922,19.9947,266513.0
2021-11-26 11:10:00,21.46,21.48,21.29,21.34,324011.0,19.9947,20.0133,19.8363,19.8829,324011.0
2021-11-26 11:20:00,21.34,21.35,21.26,21.31,332549.0,19.8829,19.8922,19.8084,19.855,332549.0
2021-11-26 11:30:00,21.3,21.38,21.25,21.37,372945.0,19.8456,19.9202,19.799,19.9109,372945.0
2021-11-26 11:40:00,21.36,21.37,21.25,21.34,265786.0,19.9015,19.9109,19.799,19.8829,265786.0
2021-11-26 11:50:00,21.35,21.35,21.26,21.28,278319.0,19.8922,19.8922,19.8084,19.827,278319.0
2021-11-26 12:00:00,21.28,21.55,21.28,21.54,199718.0,19.827,20.0786,19.827,20.0692,199718.0
2021-11-26 12:10:00,21.55,21.67,21.54,21.57,298925.0,20.0786,20.1904,20.0692,20.0972,298925.0
2021-11-26 12:20:00,21.57,21.64,21.48,21.64,557489.0,20.0972,20.1624,20.0133,20.1624,557489.0
2021-11-26 12:30:00,21.63,21.71,21.59,21.62,429601.0,20.1531,20.2276,20.1158,20.1438,429601.0
2021-11-26 12:40:00,21.61,21.66,21.57,21.62,519576.0,20.1345,20.1811,20.0972,20.1438,519576.0
2021-11-26 12:50:00,21.62,21.74,21.58,21.64,1432735.0,20.1438,20.2556,20.1065,20.1624,1432735.0
2021-11-29 09:30:00,22.39,22.56,22.3,22.32,527116.0,20.8612,21.0196,20.7774,20.796,527116.0
2021-11-29 09:40:00,22.31,22.32,22.09,22.1,355319.0,20.7867,20.796,20.5817,20.591,355319.0
2021-11-29 09:50:00,22.1,22.18,22.0,22.04,304478.0,20.591,20.6655,20.4978,20.5351,304478.0
2021-11-29 10:00:00,22.04,22.08,21.9,22.05,356161.0,20.5351,20.5724,20.4047,20.5444,356161.0
2021-11-29 10:10:00,22.04,22.15,21.98,22.08,305509.0,20.5351,20.6376,20.4792,20.5724,305509.0
2021-11-29 10:20:00,22.08,22.13,22.01,22.05,642593.0,20.5724,20.619,20.5072,20.5444,642593.0
2021-11-29 10:30:00,22.04,22.14,21.99,22.04,343017.0,20.5351,20.6283,20.4885,20.5351,343017.0
2021-11-29 10:40:00,22.04,22.18,22.0,22.1,145868.0,20.5351,20.6655,20.4978,20.591,145868.0
2021-11-29 10:50:00,22.09,22.28,22.07,22.26,134210.0,20.5817,20.7587,20.5631,20.7401,134210.0
2021-11-29 11:00:00,22.26,22.29,22.21,22.23,122079.0,20.7401,20.768,20.6935,20.7121,122079.0
2021-11-29 11:10:00,22.23,22.27,22.14,22.16,111655.0,20.7121,20.7494,20.6283,20.6469,111655.0
2021-11-29 11:20:00,22.16,22.21,22.07,22.1,141628.0,20.6469,20.6935,20.5631,20.591,141628.0
2021-11-29 11:30:00,22.1,22.11,21.96,22.02,194361.0,20.591,20.6003,20.4606,20.5165,194361.0
2021-11-29 11:40:00,22.01,22.25,22.0,22.23,153329.0,20.5072,20.7308,20.4978,20.7121,153329.0
2021-11-29 11:50:00,22.23,22.26,22.17,22.21,136796.0,20.7121,20.7401,20.6562,20.6935,136796.0
2021-11-29 12:00:00,22.21,22.29,22.2,22.28,123248.0,20.6935,20.768,20.6842,20.7587,123248.0
2021-11-29 12:10:00,22.27,22.33,22.26,22.31,81403.0,20.7494,20.8053,20.7401,20.7867,81403.0
2021-11-29 12:20:00,22.3,22.42,22.3,22.35,174079.0,20.7774,20.8892,20.7774,20.8239,174079.0
2021-11-29 12:30:00,22.36,22.47,22.35,22.42,126089.0,20.8333,20.9357,20.8239,20.8892,126089.0
2021-11-29 12:40:00,22.43,22.49,22.4,22.48,89171.0,20.8985,20.9544,20.8705,20.9451,89171.0
2021-11-29 12:50:00,22.47,22.49,22.43,22.47,115310.0,20.9357,20.9544,20.8985,20.9357,115310.0
2021-11-29 13:00:00,22.46,22.48,22.41,22.46,65327.0,20.9264,20.9451,20.8798,20.9264,65327.0
2021-11-29 13:10:00,22.46,22.47,22.4,22.44,145301.0,20.9264,20.9357,20.8705,20.9078,145301.0
2021-11-29 13:20:00,22.44,22.45,22.39,22.45,87200.0,20.9078,20.9171,20.8612,20.9171,87200.0
2021-11-29 13:30:00,22.45,22.49,22.41,22.42,90156.0,20.9171,20.9544,20.8798,20.8892,90156.0
2021-11-29 13:40:00,22.42,22.44,22.39,22.41,68870.0,20.8892,20.9078,20.8612,20.8798,68870.0
2021-11-29 13:50:00,22.42,22.49,22.41,22.48,51804.0,20.8892,20.9544,20.8798,20.9451,51804.0
2021-11-29 14:00:00,22.48,22.51,22.42,22.48,136303.0,20.9451,20.973,20.8892,20.9451,136303.0
2021-11-29 14:10:00,22.47,22.5,22.45,22.48,134536.0,20.9357,20.9637,20.9171,20.9451,134536.0
2021-11-29 14:20:00,22.48,22.5,22.44,22.46,123218.0,20.9451,20.9637,20.9078,20.9264,123218.0
2021-11-29 14:30:00,22.46,22.46,22.35,22.41,171329.0,20.9264,20.9264,20.8239,20.8798,171329.0
2021-11-29 14:40:00,22.41,22.45,22.4,22.41,105112.0,20.8798,20.9171,20.8705,20.8798,105112.0
2021-11-29 14:50:00,22.4,22.46,22.4,22.41,96006.0,20.8705,20.9264,20.8705,20.8798,96006.0
2021-11-29 15:00:00,22.42,22.46,22.4,22.46,126290.0,20.8892,20.9264,20.8705,20.9264,126290.0
2021-11-29 15:10:00,22.45,22.51,22.37,22.38,220707.0,20.9171,20.973,20.8426,20.8519,220707.0
2021-11-29 15:20:00,22.39,22.42,22.35,22.4,166225.0,20.8612,20.8892,20.8239,20.8705,166225.0
2021-11-29 15:30:00,22.4,22.41,22.31,22.32,277589.0,20.8705,20.8798,20.7867,20.796,277589.0
2021-11-29 15:40:00,22.31,22.32,22.25,22.29,318489.0,20.7867,20.796,20.7308,20.768,318489.0
2021-11-29 15:50:00,22.29,22.32,22.24,22.25,765456.0,20.768,20.796,20.7215,20.7308,765456.0
2021-11-30 09:30:00,21.6,21.93,21.52,21.73,436806.0,20.1252,20.4326,20.0506,20.2463,436806.0
2021-11-30 09:40:00,21.74,21.98,21.71,21.84,224910.0,20.2556,20.4792,20.2276,20.3488,224910.0
2021-11-30 09:50:00,21.83,21.88,21.75,21.76,173901.0,20.3394,20.386,20.2649,20.2742,173901.0
2021-11-30 10:00:00,21.76,21.86,21.68,21.84,167787.0,20.2742,20.3674,20.1997,20.3488,167787.0
2021-11-30 10:10:00,21.83,21.89,21.74,21.79,134498.0,20.3394,20.3953,20.2556,20.3022,134498.0
2021-11-30 10:20:00,21.78,21.83,21.62,21.73,318278.0,20.2929,20.3394,20.1438,20.2463,318278.0
2021-11-30 10:30:00,21.72,21.94,21.71,21.89,193047.0,20.237,20.4419,20.2276,20.3953,193047.0
2021-11-30 10:40:00,21.89,21.94,21.76,21.8,252092.0,20.3953,20.4419,20.2742,20.3115,252092.0
2021-11-30 10:50:00,21.79,21.89,21.67,21.71,254072.0,20.3022,20.3953,20.1904,20.2276,254072.0
2021-11-30 11:00:00,21.72,21.75,21.59,21.65,228158.0,20.237,20.2649,20.1158,20.1717,228158.0
2021-11-30 11:10:00,21.65,21.84,21.62,21.83,151940.0,20.1717,20.3488,20.1438,20.3394,151940.0
2021-11-30 11:20:00,21.84,21.85,21.64,21.73,158999.0,20.3488,20.3581,20.1624,20.2463,158999.0
2021-11-30 11:30:00,21.73,21.77,21.53,21.58,394996.0,20.2463,20.2835,20.0599,20.1065,394996.0
2021-11-30 11:40:00,21.59,21.63,21.39,21.39,261485.0,20.1158,20.1531,19.9295,19.9295,261485.0
2021-11-30 11:50:00,21.39,21.47,21.33,21.46,240131.0,19.9295,20.004,19.8736,19.9947,240131.0
2021-11-30 12:00:00,21.46,21.48,21.38,21.44,281071.0,19.9947,20.0133,19.9202,19.9761,281071.0
2021-11-30 12:10:00,21.44,21.51,21.37,21.5,165231.0,19.9761,20.0413,19.9109,20.032,165231.0
2021-11-30 12:20:00,21.51,21.54,21.45,21.52,148451.0,20.0413,20.0692,19.9854,20.0506,148451.0
2021-11-30 12:30:00,21.53,21.6,21.47,21.48,149669.0,20.0599,20.1252,20.004,20.0133,149669.0
2021-11-30 12:40:00,21.49,21.55,21.43,21.52,170017.0,20.0227,20.0786,19.9668,20.0506,170017.0
2021-11-30 12:50:00,21.52,21.56,21.42,21.47,166209.0,20.0506,20.0879,19.9574,20.004,166209.0
2021-11-30 13:00:00,21.47,21.48,21.39,21.41,254779.0,20.004,20.0133,19.9295,19.9481,254779.0
2021-11-30 13:10:00,21.41,21.44,21.34,21.43,203142.0,19.9481,19.9761,19.8829,19.9668,203142.0
2021-11-30 13:20:00,21.42,21.52,21.4,21.46,138266.0,19.9574,20.0506,19.9388,19.9947,138266.0
2021-11-30 13:30:00,21.46,21.52,21.42,21.47,185387.0,19.9947,20.0506,19.9574,20.004,185387.0
2021-11-30 13:40:00,21.48,21.53,21.44,21.5,122649.0,20.0133,20.0599,19.9761,20.032,122649.0
2021-11-30 13:50:00,21.49,21.57,21.49,21.57,109600.0,20.0227,20.0972,20.0227,20.0972,109600.0
2021-11-30 14:00:00,21.57,21.59,21.5,21.57,137676.0,20.0972,20.1158,20.032,20.0972,137676.0
2021-11-30 14:10:00,21.57,21.61,21.55,21.6,159022.0,20.0972,20.1345,20.0786,20.1252,159022.0
2021-11-30 14:20:00,21.6,21.62,21.53,21.56,194351.0,20.1252,20.1438,20.0599,20.0879,194351.0
2021-11-30 14:30:00,21.56,21.61,21.55,21.56,110392.0,20.0879,20.1345,20.0786,20.0879,110392.0
2021-11-30 14:40:00,21.57,21.59,21.5,21.51,160974.0,20.0972,20.1158,20.032,20.0413,160974.0
2021-11-30 14:50:00,21.51,21.64,21.5,21.64,273808.0,20.0413,20.1624,20.032,20.1624,273808.0
2021-11-30 15:00:00,21.64,21.79,21.62,21.7,312415.0,20.1624,20.3022,20.1438,20.2183,312415.0
2021-11-30 15:10:00,21.71,21.74,21.67,21.73,129859.0,20.2276,20.2556,20.1904,20.2463,129859.0
2021-11-30 15:20:00,21.73,21.75,21.63,21.64,221883.0,20.2463,20.2649,20.1531,20.1624,221883.0
2021-11-30 15:30:00,21.64,21.73,21.63,21.69,335345.0,20.1624,20.2463,20.1531,20.209,335345.0
2021-11-30 15:40:00,21.69,21.8,21.68,21.7,620588.0,20.209,20.3115,20.1997,20.2183,620588.0
2021-11-30 15:50:00,21.7,21.7,21.56,21.57,1624987.0,20.2183,20.2183,20.0879,20.0972,1624987.0
2021-12-01 09:30:00,22.25,22.48,22.08,22.19,513976.0,20.7308,20.9451,20.5724,20.6749,513976.0
2021-12-01 09:40:00,22.18,22.22,22.03,22.08,168775.0,20.6655,20.7028,20.5258,20.5724,168775.0
2021-12-01 09:50:00,22.06,22.1,21.99,22.05,130875.0,20.5537,20.591,20.4885,20.5444,130875.0
2021-12-01 10:00:00,22.06,22.16,21.99,22.14,187832.0,20.5537,20.6469,20.4885,20.6283,187832.0
2021-12-01 10:10:00,22.14,22.23,22.11,22.23,137707.0,20.6283,20.7121,20.6003,20.7121,137707.0
2021-12-01 10:20:00,22.23,22.35,22.18,22.24,134334.0,20.7121,20.8239,20.6655,20.7215,134334.0
2021-12-01 10:30:00,22.24,22.29,22.06,22.07,171635.0,20.7215,20.768,20.5537,20.5631,171635.0
2021-12-01 10:40:00,22.06,22.17,22.01,22.16,174326.0,20.5537,20.6562,20.5072,20.6469,174326.0
2021-12-01 10:50:00,22.17,22.26,22.17,22.22,120813.0,20.6562,20.7401,20.6562,20.7028,120813.0
2021-12-01 11:00:00,22.23,22.28,22.2,22.27,151953.0,20.7121,20.7587,20.6842,20.7494,151953.0
2021-12-01 11:10:00,22.28,22.3,22.19,22.27,261847.0,20.7587,20.7774,20.6749,20.7494,261847.0
2021-12-01 11:20:00,22.27,22.3,22.19,22.22,127371.0,20.7494,20.7774,20.6749,20.7028,127371.0
2021-12-01 11:30:00,22.23,22.24,22.15,22.16,189802.0,20.7121,20.7215,20.6376,20.6469,189802.0
2021-12-01 11:40:00,22.17,22.18,21.93,21.94,117803.0,20.6562,20.6655,20.4326,20.4419,117803.0
2021-12-01 11:50:00,21.93,21.94,21.86,21.93,137526.0,20.4326,20.4419,20.3674,20.4326,137526.0
2021-12-01 12:00:00,21.92,21.94,21.86,21.92,109220.0,20.4233,20.4419,20.3674,20.4233,109220.0
2021-12-01 12:10:00,21.91,22.0,21.91,22.0,59096.0,20.414,20.4978,20.414,20.4978,59096.0
2021-12-01 12:20:00,22.0,22.01,21.88,21.9,87671.0,20.4978,20.5072,20.386,20.4047,87671.0
2021-12-01 12:30:00,21.91,21.97,21.85,21.89,102921.0,20.414,20.4699,20.3581,20.3953,102921.0
2021-12-01 12:40:00,21.89,21.9,21.77,21.78,113710.0,20.3953,20.4047,20.2835,20.2929,113710.0
2021-12-01 12:50:00,21.77,21.77,21.63,21.64,165127.0,20.2835,20.2835,20.1531,20.1624,165127.0
2021-12-01 13:00:00,21.64,21.66,21.53,21.54,289119.0,20.1624,20.1811,20.0599,20.0692,289119.0
2021-12-01 13:10:00,21.53,21.64,21.5,21.55,162972.0,20.0599,20.1624,20.032,20.0786,162972.0
2021-12-01 13:20:00,21.55,21.66,21.55,21.64,109754.0,20.0786,20.1811,20.0786,20.1624,109754.0
2021-12-01 13:30:00,21.64,21.65,21.59,21.63,185852.0,20.1624,20.1717,20.1158,20.1531,185852.0
2021-12-01 13:40:00,21.62,21.62,21.46,21.47,250208.0,20.1438,20.1438,19.9947,20.004,250208.0
2021-12-01 13:50:00,21.48,21.6,21.45,21.53,196331.0,20.0133,20.1252,19.9854,20.0599,196331.0
2021-12-01 14:00:00,21.53,21.58,21.44,21.45,208259.0,20.0599,20.1065,19.9761,19.9854,208259.0
2021-12-01 14:10:00,21.46,21.47,21.31,21.32,166450.0,19.9947,20.004,19.855,19.8643,166450.0
2021-12-01 14:20:00,21.32,21.53,21.3,21.51,303531.0,19.8643,20.0599,19.8456,20.0413,303531.0
2021-12-01 14:30:00,21.51,21.6,21.48,21.55,203516.0,20.0413,20.1252,20.0133,20.0786,203516.0
2021-12-01 14:40:00,21.55,21.55,21.43,21.49,259403.0,20.0786,20.0786,19.9668,20.0227,259403.0
2021-12-01 14:50:00,21.5,21.52,21.39,21.41,175237.0,20.032,20.0506,19.9295,19.9481,175237.0
2021-12-01 15:00:00,21.41,21.44,21.31,21.33,189473.0,19.9481,19.9761,19.855,19.8736,189473.0
2021-12-01 15:10:00,21.33,21.4,21.31,21.32,214867.0,19.8736,19.9388,19.855,19.8643,214867.0
2021-12-01 15:20:00,21.32,21.33,21.2,21.25,218533.0,19.8643,19.8736,19.7525,19.799,218533.0
2021-12-01 15:30:00,21.25,21.33,21.22,21.3,281159.0,19.799,19.8736,19.7711,19.8456,281159.0
2021-12-01 15:40:00,21.29,21.42,21.28,21.28,371018.0,19.8363,19.9574,19.827,19.827,371018.0
2021-12-01 15:50:00,21.28,21.3,21.14,21.14,1031224.0,19.827,19.8456,19.6966,19.6966,1031224.0
2021-12-02 09:30:00,21.05,21.26,20.77,20.93,458286.0,19.6127,19.8084,19.3518,19.5009,458286.0
2021-12-02 09:40:00,20.93,21.35,20.87,21.28,393208.0,19.5009,19.8922,19.445,19.827,393208.0
2021-12-02 09:50:00,21.29,21.4,21.24,21.38,191623.0,19.8363,19.9388,19.7897,19.9202,191623.0
2021-12-02 10:00:00,21.38,21.47,21.26,21.29,236961.0,19.9202,20.004,19.8084,19.8363,236961.0
2021-12-02 10:10:00,21.29,21.43,21.27,21.32,179192.0,19.8363,19.9668,19.8177,19.8643,179192.0
2021-12-02 10:20:00,21.32,21.43,21.26,21.39,239644.0,19.8643,19.9668,19.8084,19.9295,239644.0
2021-12-02 10:30:00,21.38,21.44,21.3,21.31,224931.0,19.9202,19.9761,19.8456,19.855,224931.0
2021-12-02 10:40:00,21.32,21.42,21.25,21.41,161772.0,19.8643,19.9574,19.799,19.9481,161772.0
2021-12-02 10:50:00,21.41,21.61,21.39,21.61,163885.0,19.9481,20.1345,19.9295,20.1345,163885.0
2021-12-02 11:00:00,21.61,21.63,21.49,21.6,116824.0,20.1345,20.1531,20.0227,20.1252,116824.0
2021-12-02 11:10:00,21.6,21.67,21.55,21.63,147310.0,20.1252,20.1904,20.0786,20.1531,147310.0
2021-12-02 11:20:00,21.64,21.74,21.63,21.67,111130.0,20.1624,20.2556,20.1531,20.1904,111130.0
2021-12-02 11:30:00,21.67,21.72,21.52,21.61,223382.0,20.1904,20.237,20.0506,20.1345,223382.0
2021-12-02 11:40:00,21.61,21.7,21.58,21.69,131812.0,20.1345,20.2183,20.1065,20.209,131812.0
2021-12-02 11:50:00,21.69,21.76,21.67,21.72,146392.0,20.209,20.2742,20.1904,20.237,146392.0
2021-12-02 12:00:00,21.72,21.74,21.67,21.71,125855.0,20.237,20.2556,20.1904,20.2276,125855.0
2021-12-02 12:10:00,21.7,21.79,21.68,21.7,101067.0,20.2183,20.3022,20.1997,20.2183,101067.0
2021-12-02 12:20:00,21.7,21.72,21.67,21.71,111292.0,20.2183,20.237,20.1904,20.2276,111292.0
2021-12-02 12:30:00,21.71,21.74,21.69,21.7,103044.0,20.2276,20.2556,20.209,20.2183,103044.0
2021-12-02 12:40:00,21.7,21.73,21.65,21.71,124698.0,20.2183,20.2463,20.1717,20.2276,124698.0
2021-12-02 12:50:00,21.71,21.79,21.69,21.69,141449.0,20.2276,20.3022,20.209,20.209,141449.0
2021-12-02 13:00:00,21.7,21.72,21.62,21.67,138473.0,20.2183,20.237,20.1438,20.1904,138473.0
2021-12-02 13:10:00,21.67,21.77,21.64,21.74,104894.0,20.1904,20.2835,20.1624,20.2556,104894.0
2021-12-02 13:20:00,21.75,21.76,21.67,21.68,113109.0,20.2649,20.2742,20.1904,20.1997,113109.0
2021-12-02 13:30:00,21.69,21.77,21.63,21.77,163606.0,20.209,20.2835,20.1531,20.2835,163606.0
2021-12-02 13:40:00,21.77,21.8,21.73,21.8,190520.0,20.2835,20.3115,20.2463,20.3115,190520.0
2021-12-02 13:50:00,21.79,21.97,21.75,21.95,173994.0,20.3022,20.4699,20.2649,20.4513,173994.0
2021-12-02 14:00:00,21.94,22.01,21.94,21.99,253176.0,20.4419,20.5072,20.4419,20.4885,253176.0
2021-12-02 14:10:00,22.0,22.01,21.89,21.96,289840.0,20.4978,20.5072,20.3953,20.4606,289840.0
2021-12-02 14:20:00,21.96,22.03,21.87,22.01,275148.0,20.4606,20.5258,20.3767,20.5072,275148.0
2021-12-02 14:30:00,22.01,22.04,21.98,22.02,243267.0,20.5072,20.5351,20.4792,20.5165,243267.0
2021-12-02 14:40:00,22.02,22.09,21.99,22.0,285393.0,20.5165,20.5817,20.4885,20.4978,285393.0
2021-12-02 14:50:00,22.0,22.05,21.97,21.98,204442.0,20.4978,20.5444,20.4699,20.4792,204442.0
2021-12-02 15:00:00,21.99,22.05,21.98,22.0,127467.0,20.4885,20.5444,20.4792,20.4978,127467.0
2021-12-02 15:10:00,21.99,22.0,21.9,21.95,184444.0,20.4885,20.4978,20.4047,20.4513,184444.0
2021-12-02 15:20:00,21.95,22.03,21.91,21.98,150921.0,20.4513,20.5258,20.414,20.4792,150921.0
2021-12-02 15:30:00,21.98,22.01,21.91,21.93,261327.0,20.4792,20.5072,20.414,20.4326,261327.0
2021-12-02 15:40:00,21.93,22.02,21.91,21.98,461251.0,20.4326,20.5165,20.414,20.4792,461251.0
2021-12-02 15:50:00,21.97,22.04,21.89,22.03,1281354.0,20.4699,20.5351,20.3953,20.5258,1281354.0
2021-12-03 09:30:00,22.37,22.56,22.34,22.42,497411.0,20.8426,21.0196,20.8146,20.8892,497411.0
2021-12-03 09:40:00,22.43,22.43,22.19,22.19,228115.0,20.8985,20.8985,20.6749,20.6749,228115.0
2021-12-03 09:50:00,22.19,22.23,22.03,22.16,230172.0,20.6749,20.7121,20.5258,20.6469,230172.0
2021-12-03 10:00:00,22.18,22.26,22.08,22.08,152887.0,20.6655,20.7401,20.5724,20.5724,152887.0
2021-12-03 10:10:00,22.08,22.29,22.06,22.23,180946.0,20.5724,20.768,20.5537,20.7121,180946.0
2021-12-03 10:20:00,22.25,22.33,22.19,22.31,126689.0,20.7308,20.8053,20.6749,20.7867,126689.0
2021-12-03 10:30:00,22.3,22.3,22.09,22.1,134515.0,20.7774,20.7774,20.5817,20.591,134515.0
2021-12-03 10:40:00,22.1,22.13,21.93,21.99,223855.0,20.591,20.619,20.4326,20.4885,223855.0
2021-12-03 10:50:00,21.99,22.11,21.94,21.99,171500.0,20.4885,20.6003,20.4419,20.4885,171500.0
2021-12-03 11:00:00,21.98,22.13,21.98,22.04,151366.0,20.4792,20.619,20.4792,20.5351,151366.0
2021-12-03 11:10:00,22.04,22.1,21.94,21.95,164983.0,20.5351,20.591,20.4419,20.4513,164983.0
2021-12-03 11:20:00,21.94,22.04,21.93,21.99,221634.0,20.4419,20.5351,20.4326,20.4885,221634.0
2021-12-03 11:30:00,21.98,22.08,21.96,22.04,180601.0,20.4792,20.5724,20.4606,20.5351,180601.0
2021-12-03 11:40:00,22.03,22.04,21.89,21.93,130891.0,20.5258,20.5351,20.3953,20.4326,130891.0
2021-12-03 11:50:00,21.93,21.93,21.76,21.79,156648.0,20.4326,20.4326,20.2742,20.3022,156648.0
2021-12-03 12:00:00,21.79,21.87,21.76,21.82,180532.0,20.3022,20.3767,20.2742,20.3301,180532.0
2021-12-03 12:10:00,21.82,21.95,21.82,21.9,181138.0,20.3301,20.4513,20.3301,20.4047,181138.0
2021-12-03 12:20:00,21.91,22.01,21.88,21.92,112623.0,20.414,20.5072,20.386,20.4233,112623.0
2021-12-03 12:30:00,21.91,22.01,21.82,22.01,116451.0,20.414,20.5072,20.3301,20.5072,116451.0
2021-12-03 12:40:00,22.01,22.04,21.94,21.98,86281.0,20.5072,20.5351,20.4419,20.4792,86281.0
2021-12-03 12:50:00,21.98,22.01,21.89,21.95,184176.0,20.4792,20.5072,20.3953,20.4513,184176.0
2021-12-03 13:00:00,21.94,21.94,21.87,21.93,103483.0,20.4419,20.4419,20.3767,20.4326,103483.0
2021-12-03 13:10:00,21.93,21.96,21.86,21.95,122253.0,20.4326,20.4606,20.3674,20.4513,122253.0
2021-12-03 13:20:00,21.96,21.98,21.86,21.87,109417.0,20.4606,20.4792,20.3674,20.3767,109417.0
2021-12-03 13:30:00,21.87,21.87,21.71,21.75,124708.0,20.3767,20.3767,20.2276,20.2649,124708.0
2021-12-03 13:40:00,21.75,21.82,21.72,21.78,116409.0,20.2649,20.3301,20.237,20.2929,116409.0
2021-12-03 13:50:00,21.79,21.84,21.77,21.8,96924.0,20.3022,20.3488,20.2835,20.3115,96924.0
2021-12-03 14:00:00,21.8,21.85,21.71,21.73,117799.0,20.3115,20.3581,20.2276,20.2463,117799.0
2021-12-03 14:10:00,21.72,21.82,21.72,21.75,120954.0,20.237,20.3301,20.237,20.2649,120954.0
2021-12-03 14:20:00,21.74,21.84,21.71,21.83,135809.0,20.2556,20.3488,20.2276,20.3394,135809.0
2021-12-03 14:30:00,21.83,21.85,21.73,21.75,90359.0,20.3394,20.3581,20.2463,20.2649,90359.0
2021-12-03 14:40:00,21.76,21.82,21.72,21.73,135400.0,20.2742,20.3301,20.237,20.2463,135400.0
2021-12-03 14:50:00,21.73,21.77,21.68,21.74,153362.0,20.2463,20.2835,20.1997,20.2556,153362.0
2021-12-03 15:00:00,21.74,21.8,21.69,21.7,247774.0,20.2556,20.3115,20.209,20.2183,247774.0
2021-12-03 15:10:00,21.71,21.82,21.71,21.76,169423.0,20.2276,20.3301,20.2276,20.2742,169423.0
2021-12-03 15:20:00,21.76,21.94,21.76,21.9,173999.0,20.2742,20.4419,20.2742,20.4047,173999.0
2021-12-03 15:30:00,21.9,22.02,21.88,21.93,268131.0,20.4047,20.5165,20.386,20.4326,268131.0
2021-12-03 15:40:00,21.94,21.97,21.8,21.87,325518.0,20.4419,20.4699,20.3115,20.3767,325518.0
2021-12-03 15:50:00,21.87,22.04,21.81,22.0,921801.0,20.3767,20.5351,20.3208,20.4978,921801.0
2021-12-06 09:30:00,22.36,22.46,22.08,22.16,307880.0,20.8333,20.9264,20.5724,20.6469,307880.0
2021-12-06 09:40:00,22.16,22.41,22.16,22.33,178034.0,20.6469,20.8798,20.6469,20.8053,178034.0
2021-12-06 09:50:00,22.32,22.4,22.24,22.36,147216.0,20.796,20.8705,20.7215,20.8333,147216.0
2021-12-06 10:00:00,22.37,22.52,22.29,22.52,175094.0,20.8426,20.9823,20.768,20.9823,175094.0
2021-12-06 10:10:00,22.52,22.57,22.42,22.45,170600.0,20.9823,21.0289,20.8892,20.9171,170600.0
2021-12-06 10:20:00,22.43,22.59,22.43,22.59,125838.0,20.8985,21.0476,20.8985,21.0476,125838.0
2021-12-06 10:30:00,22.59,22.61,22.49,22.56,163342.0,21.0476,21.0662,20.9544,21.0196,163342.0
2021-12-06 10:40:00,22.56,22.68,22.51,22.67,176794.0,21.0196,21.1314,20.973,21.1221,176794.0
2021-12-06 10:50:00,22.67,22.74,22.59,22.72,114512.0,21.1221,21.1873,21.0476,21.1687,114512.0
2021-12-06 11:00:00,22.71,22.72,22.59,22.63,190814.0,21.1594,21.1687,21.0476,21.0848,190814.0
2021-12-06 11:10:00,22.63,22.74,22.57,22.73,244721.0,21.0848,21.1873,21.0289,21.178,244721.0
2021-12-06 11:20:00,22.72,22.74,22.6,22.6,145411.0,21.1687,21.1873,21.0569,21.0569,145411.0
2021-12-06 11:30:00,22.6,22.69,22.57,22.65,174139.0,21.0569,21.1407,21.0289,21.1035,174139.0
2021-12-06 11:40:00,22.64,22.71,22.56,22.57,241803.0,21.0941,21.1594,21.0196,21.0289,241803.0
2021-12-06 11:50:00,22.57,22.66,22.57,22.59,151903.0,21.0289,21.1128,21.0289,21.0476,151903.0
2021-12-06 12:00:00,22.59,22.66,22.58,22.65,121316.0,21.0476,21.1128,21.0382,21.1035,121316.0
2021-12-06 12:10:00,22.64,22.69,22.62,22.67,150669.0,21.0941,21.1407,21.0755,21.1221,150669.0
2021-12-06 12:20:00,22.67,22.72,22.64,22.69,131673.0,21.1221,21.1687,21.0941,21.1407,131673.0
2021-12-06 12:30:00,22.69,22.72,22.64,22.65,80736.0,21.1407,21.1687,21.0941,21.1035,80736.0
2021-12-06 12:40:00,22.65,22.71,22.64,22.7,124942.0,21.1035,21.1594,21.0941,21.15,124942.0
2021-12-06 12:50:00,22.7,22.73,22.65,22.73,120907.0,21.15,21.178,21.1035,21.178,120907.0
2021-12-06 13:00:00,22.73,22.78,22.69,22.78,220724.0,21.178,21.2246,21.1407,21.2246,220724.0
2021-12-06 13:10:00,22.78,22.83,22.77,22.78,218137.0,21.2246,21.2712,21.2153,21.2246,218137.0
2021-12-06 13:20:00,22.78,22.88,22.77,22.84,314309.0,21.2246,21.3178,21.2153,21.2805,314309.0
2021-12-06 13:30:00,22.85,22.93,22.83,22.9,204483.0,21.2898,21.3643,21.2712,21.3364,204483.0
2021-12-06 13:40:00,22.91,22.95,22.87,22.94,125888.0,21.3457,21.383,21.3084,21.3737,125888.0
2021-12-06 13:50:00,22.94,22.96,22.89,22.95,150260.0,21.3737,21.3923,21.3271,21.383,150260.0
2021-12-06 14:00:00,22.95,22.98,22.89,22.89,97399.0,21.383,21.4109,21.3271,21.3271,97399.0
2021-12-06 14:10:00,22.88,22.96,22.86,22.88,207971.0,21.3178,21.3923,21.2991,21.3178,207971.0
2021-12-06 14:20:00,22.88,22.91,22.82,22.89,186382.0,21.3178,21.3457,21.2618,21.3271,186382.0
2021-12-06 14:30:00,22.89,22.92,22.83,22.87,134006.0,21.3271,21.355,21.2712,21.3084,134006.0
2021-12-06 14:40:00,22.88,22.9,22.77,22.81,134517.0,21.3178,21.3364,21.2153,21.2525,134517.0
2021-12-06 14:50:00,22.81,22.82,22.77,22.8,99553.0,21.2525,21.2618,21.2153,21.2432,99553.0
2021-12-06 15:00:00,22.8,22.84,22.75,22.83,86267.0,21.2432,21.2805,21.1966,21.2712,86267.0
2021-12-06 15:10:00,22.83,22.85,22.78,22.82,110676.0,21.2712,21.2898,21.2246,21.2618,110676.0
2021-12-06 15:20:00,22.82,22.82,22.7,22.71,138897.0,21.2618,21.2618,21.15,21.1594,138897.0
2021-12-06 15:30:00,22.72,22.75,22.62,22.64,239020.0,21.1687,21.1966,21.0755,21.0941,239020.0
2021-12-06 15:40:00,22.64,22.64,22.57,22.61,379615.0,21.0941,21.0941,21.0289,21.0662,379615.0
2021-12-06 15:50:00,22.61,22.63,22.55,22.58,1017791.0,21.0662,21.0848,21.0103,21.0382,1017791.0
2021-12-07 09:30:00,23.0,23.38,22.95,23.29,482771.0,21.4296,21.7836,21.383,21.6998,482771.0
2021-12-07 09:40:00,23.29,23.5,23.27,23.46,359070.0,21.6998,21.8954,21.6811,21.8581,359070.0
2021-12-07 09:50:00,23.46,23.56,23.4,23.54,228687.0,21.8581,21.9513,21.8022,21.9327,228687.0
2021-12-07 10:00:00,23.54,23.63,23.5,23.61,201922.0,21.9327,22.0165,21.8954,21.9979,201922.0
2021-12-07 10:10:00,23.61,23.7,23.57,23.6,161710.0,21.9979,22.0818,21.9606,21.9886,161710.0
2021-12-07 10:20:00,23.6,23.69,23.57,23.64,113926.0,21.9886,22.0724,21.9606,22.0259,113926.0
2021-12-07 10:30:00,23.64,23.68,23.58,23.61,136308.0,22.0259,22.0631,21.97,21.9979,136308.0
2021-12-07 10:40:00,23.61,23.69,23.57,23.69,94171.0,21.9979,22.0724,21.9606,22.0724,94171.0
2021-12-07 10:50:00,23.69,23.72,23.65,23.71,134392.0,22.0724,22.1004,22.0352,22.0911,134392.0
2021-12-07 11:00:00,23.71,23.75,23.63,23.67,224012.0,22.0911,22.1283,22.0165,22.0538,224012.0
2021-12-07 11:10:00,23.67,23.67,23.62,23.66,109886.0,22.0538,22.0538,22.0072,22.0445,109886.0
2021-12-07 11:20:00,23.67,23.67,23.55,23.6,116197.0,22.0538,22.0538,21.942,21.9886,116197.0
2021-12-07 11:30:00,23.61,23.64,23.51,23.53,143537.0,21.9979,22.0259,21.9047,21.9234,143537.0
2021-12-07 11:40:00,23.53,23.56,23.49,23.51,96332.0,21.9234,21.9513,21.8861,21.9047,96332.0
2021-12-07 11:50:00,23.51,23.55,23.48,23.48,127875.0,21.9047,21.942,21.8768,21.8768,127875.0
2021-12-07 12:00:00,23.48,23.55,23.48,23.52,78206.0,21.8768,21.942,21.8768,21.9141,78206.0
2021-12-07 12:10:00,23.52,23.53,23.46,23.49,75298.0,21.9141,21.9234,21.8581,21.8861,75298.0
2021-12-07 12:20:00,23.5,23.56,23.47,23.51,73624.0,21.8954,21.9513,21.8675,21.9047,73624.0
2021-12-07 12:30:00,23.52,23.59,23.51,23.56,54161.0,21.9141,21.9793,21.9047,21.9513,54161.0
2021-12-07 12:40:00,23.56,23.56,23.51,23.53,80783.0,21.9513,21.9513,21.9047,21.9234,80783.0
2021-12-07 12:50:00,23.53,23.59,23.52,23.55,70175.0,21.9234,21.9793,21.9141,21.942,70175.0
2021-12-07 13:00:00,23.56,23.56,23.37,23.39,154143.0,21.9513,21.9513,21.7743,21.7929,154143.0
2021-12-07 13:10:00,23.39,23.4,23.29,23.4,132844.0,21.7929,21.8022,21.6998,21.8022,132844.0
2021-12-07 13:20:00,23.39,23.45,23.38,23.43,87328.0,21.7929,21.8488,21.7836,21.8302,87328.0
2021-12-07 13:30:00,23.44,23.46,23.38,23.44,82113.0,21.8395,21.8581,21.7836,21.8395,82113.0
2021-12-07 13:40:00,23.43,23.48,23.43,23.46,72121.0,21.8302,21.8768,21.8302,21.8581,72121.0
2021-12-07 13:50:00,23.47,23.5,23.46,23.48,55020.0,21.8675,21.8954,21.8581,21.8768,55020.0
2021-12-07 14:00:00,23.48,23.52,23.45,23.51,59731.0,21.8768,21.9141,21.8488,21.9047,59731.0
2021-12-07 14:10:00,23.52,23.54,23.47,23.47,65684.0,21.9141,21.9327,21.8675,21.8675,65684.0
2021-12-07 14:20:00,23.48,23.52,23.46,23.46,96322.0,21.8768,21.9141,21.8581,21.8581,96322.0
2021-12-07 14:30:00,23.46,23.49,23.44,23.45,66358.0,21.8581,21.8861,21.8395,21.8488,66358.0
2021-12-07 14:40:00,23.46,23.47,23.42,23.46,89182.0,21.8581,21.8675,21.8209,21.8581,89182.0
2021-12-07 14:50:00,23.45,23.5,23.44,23.48,81701.0,21.8488,21.8954,21.8395,21.8768,81701.0
2021-12-07 15:00:00,23.48,23.57,23.48,23.51,127224.0,21.8768,21.9606,21.8768,21.9047,127224.0
2021-12-07 15:10:00,23.52,23.54,23.49,23.51,167731.0,21.9141,21.9327,21.8861,21.9047,167731.0
2021-12-07 15:20:00,23.51,23.55,23.4,23.41,137167.0,21.9047,21.942,21.8022,21.8116,137167.0
2021-12-07 15:30:00,23.41,23.41,23.28,23.3,349363.0,21.8116,21.8116,21.6904,21.7091,349363.0
2021-12-07 15:40:00,23.3,23.36,23.28,23.31,294425.0,21.7091,21.765,21.6904,21.7184,294425.0
2021-12-07 15:50:00,23.31,23.41,23.24,23.41,845689.0,21.7184,21.8116,21.6532,21.8116,845689.0
2021-12-08 09:30:00,23.38,23.57,23.33,23.41,320284.0,21.8248,22.0022,21.7781,21.8528,320284.0
2021-12-08 09:40:00,23.43,23.5,23.36,23.46,243895.0,21.8715,21.9368,21.8061,21.8995,243895.0
2021-12-08 09:50:00,23.46,23.75,23.45,23.68,311909.0,21.8995,22.1702,21.8902,22.1049,311909.0
2021-12-08 10:00:00,23.69,23.74,23.56,23.62,294170.0,22.1142,22.1609,21.9928,22.0489,294170.0
2021-12-08 10:10:00,23.63,23.69,23.59,23.66,167369.0,22.0582,22.1142,22.0208,22.0862,167369.0
2021-12-08 10:20:00,23.65,23.73,23.63,23.63,124104.0,22.0769,22.1515,22.0582,22.0582,124104.0
2021-12-08 10:30:00,23.62,23.69,23.56,23.61,161875.0,22.0489,22.1142,21.9928,22.0395,161875.0
2021-12-08 10:40:00,23.61,23.68,23.55,23.62,151402.0,22.0395,22.1049,21.9835,22.0489,151402.0
2021-12-08 10:50:00,23.63,23.66,23.59,23.62,126335.0,22.0582,22.0862,22.0208,22.0489,126335.0
2021-12-08 11:00:00,23.63,23.69,23.62,23.66,133832.0,22.0582,22.1142,22.0489,22.0862,133832.0
2021-12-08 11:10:00,23.66,23.76,23.65,23.71,125633.0,22.0862,22.1795,22.0769,22.1329,125633.0
2021-12-08 11:20:00,23.7,23.81,23.69,23.81,146473.0,22.1235,22.2262,22.1142,22.2262,146473.0
2021-12-08 11:30:00,23.81,23.85,23.74,23.85,122651.0,22.2262,22.2636,22.1609,22.2636,122651.0
2021-12-08 11:40:00,23.84,23.9,23.83,23.9,124048.0,22.2542,22.3102,22.2449,22.3102,124048.0
2021-12-08 11:50:00,23.9,23.92,23.81,23.83,128352.0,22.3102,22.3289,22.2262,22.2449,128352.0
2021-12-08 12:00:00,23.83,23.9,23.81,23.88,117481.0,22.2449,22.3102,22.2262,22.2916,117481.0
2021-12-08 12:10:00,23.88,23.92,23.85,23.87,107476.0,22.2916,22.3289,22.2636,22.2822,107476.0
2021-12-08 12:20:00,23.87,23.92,23.85,23.9,120440.0,22.2822,22.3289,22.2636,22.3102,120440.0
2021-12-08 12:30:00,23.9,23.94,23.88,23.92,97854.0,22.3102,22.3476,22.2916,22.3289,97854.0
2021-12-08 12:40:00,23.91,23.93,23.86,23.87,91778.0,22.3196,22.3382,22.2729,22.2822,91778.0
2021-12-08 12:50:00,23.86,23.91,23.85,23.87,86070.0,22.2729,22.3196,22.2636,22.2822,86070.0
2021-12-08 13:00:00,23.87,23.89,23.85,23.87,83458.0,22.2822,22.3009,22.2636,22.2822,83458.0
2021-12-08 13:10:00,23.87,23.9,23.84,23.86,103208.0,22.2822,22.3102,22.2542,22.2729,103208.0
2021-12-08 13:20:00,23.85,23.87,23.82,23.86,95009.0,22.2636,22.2822,22.2355,22.2729,95009.0
2021-12-08 13:30:00,23.85,23.86,23.82,23.86,67265.0,22.2636,22.2729,22.2355,22.2729,67265.0
2021-12-08 13:40:00,23.85,23.89,23.85,23.89,77900.0,22.2636,22.3009,22.2636,22.3009,77900.0
2021-12-08 13:50:00,23.89,23.9,23.82,23.82,60793.0,22.3009,22.3102,22.2355,22.2355,60793.0
2021-12-08 14:00:00,23.83,23.84,23.77,23.78,72088.0,22.2449,22.2542,22.1889,22.1982,72088.0
2021-12-08 14:10:00,23.77,23.81,23.77,23.79,72996.0,22.1889,22.2262,22.1889,22.2075,72996.0
2021-12-08 14:20:00,23.8,23.82,23.71,23.74,109829.0,22.2169,22.2355,22.1329,22.1609,109829.0
2021-12-08 14:30:00,23.75,23.8,23.74,23.78,132661.0,22.1702,22.2169,22.1609,22.1982,132661.0
2021-12-08 14:40:00,23.77,23.79,23.74,23.76,68492.0,22.1889,22.2075,22.1609,22.1795,68492.0
2021-12-08 14:50:00,23.76,23.79,23.74,23.75,154020.0,22.1795,22.2075,22.1609,22.1702,154020.0
2021-12-08 15:00:00,23.75,23.78,23.74,23.76,115830.0,22.1702,22.1982,22.1609,22.1795,115830.0
2021-12-08 15:10:00,23.76,23.8,23.74,23.78,115496.0,22.1795,22.2169,22.1609,22.1982,115496.0
2021-12-08 15:20:00,23.78,23.81,23.76,23.78,178482.0,22.1982,22.2262,22.1795,22.1982,178482.0
2021-12-08 15:30:00,23.77,23.8,23.74,23.79,185812.0,22.1889,22.2169,22.1609,22.2075,185812.0
2021-12-08 15:40:00,23.79,23.81,23.74,23.75,252545.0,22.2075,22.2262,22.1609,22.1702,252545.0
2021-12-08 15:50:00,23.75,23.8,23.75,23.79,654301.0,22.1702,22.2169,22.1702,22.2075,654301.0
2021-12-09 09:30:00,23.4,23.49,23.26,23.41,279765.0,21.8435,21.9275,21.7128,21.8528,279765.0
2021-12-09 09:40:00,23.41,23.44,23.27,23.28,131667.0,21.8528,21.8808,21.7221,21.7315,131667.0
2021-12-09 09:50:00,23.29,23.3,23.17,23.25,187223.0,21.7408,21.7501,21.6288,21.7035,187223.0
2021-12-09 10:00:00,23.24,23.47,23.18,23.45,158872.0,21.6941,21.9088,21.6381,21.8902,158872.0
2021-12-09 10:10:00,23.45,23.49,23.39,23.42,101123.0,21.8902,21.9275,21.8342,21.8622,101123.0
2021-12-09 10:20:00,23.42,23.45,23.36,23.38,69690.0,21.8622,21.8902,21.8061,21.8248,69690.0
2021-12-09 10:30:00,23.39,23.4,23.31,23.35,68406.0,21.8342,21.8435,21.7595,21.7968,68406.0
2021-12-09 10:40:00,23.34,23.4,23.32,23.36,75404.0,21.7875,21.8435,21.7688,21.8061,75404.0
2021-12-09 10:50:00,23.36,23.39,23.26,23.38,59568.0,21.8061,21.8342,21.7128,21.8248,59568.0
2021-12-09 11:00:00,23.38,23.38,23.3,23.31,153226.0,21.8248,21.8248,21.7501,21.7595,153226.0
2021-12-09 11:10:00,23.3,23.31,23.25,23.26,155987.0,21.7501,21.7595,21.7035,21.7128,155987.0
2021-12-09 11:20:00,23.26,23.28,23.23,23.25,137376.0,21.7128,21.7315,21.6848,21.7035,137376.0
2021-12-09 11:30:00,23.24,23.26,23.21,23.23,107585.0,21.6941,21.7128,21.6661,21.6848,107585.0
2021-12-09 11:40:00,23.23,23.26,23.2,23.24,60721.0,21.6848,21.7128,21.6568,21.6941,60721.0
2021-12-09 11:50:00,23.24,23.25,23.16,23.19,71680.0,21.6941,21.7035,21.6195,21.6475,71680.0
2021-12-09 12:00:00,23.18,23.2,23.13,23.19,66826.0,21.6381,21.6568,21.5914,21.6475,66826.0
2021-12-09 12:10:00,23.19,23.24,23.18,23.18,69967.0,21.6475,21.6941,21.6381,21.6381,69967.0
2021-12-09 12:20:00,23.18,23.25,23.18,23.24,57697.0,21.6381,21.7035,21.6381,21.6941,57697.0
2021-12-09 12:30:00,23.23,23.3,23.21,23.3,55863.0,21.6848,21.7501,21.6661,21.7501,55863.0
2021-12-09 12:40:00,23.29,23.34,23.29,23.31,167166.0,21.7408,21.7875,21.7408,21.7595,167166.0
2021-12-09 12:50:00,23.31,23.39,23.31,23.38,112348.0,21.7595,21.8342,21.7595,21.8248,112348.0
2021-12-09 13:00:00,23.37,23.43,23.35,23.41,113086.0,21.8155,21.8715,21.7968,21.8528,113086.0
2021-12-09 13:10:00,23.4,23.41,23.35,23.41,165609.0,21.8435,21.8528,21.7968,21.8528,165609.0
2021-12-09 13:20:00,23.41,23.43,23.33,23.35,164123.0,21.8528,21.8715,21.7781,21.7968,164123.0
2021-12-09 13:30:00,23.34,23.41,23.32,23.41,89728.0,21.7875,21.8528,21.7688,21.8528,89728.0
2021-12-09 13:40:00,23.4,23.4,23.34,23.35,63219.0,21.8435,21.8435,21.7875,21.7968,63219.0
2021-12-09 13:50:00,23.34,23.37,23.31,23.33,137991.0,21.7875,21.8155,21.7595,21.7781,137991.0
2021-12-09 14:00:00,23.33,23.4,23.33,23.38,127218.0,21.7781,21.8435,21.7781,21.8248,127218.0
2021-12-09 14:10:00,23.38,23.41,23.36,23.41,59313.0,21.8248,21.8528,21.8061,21.8528,59313.0
2021-12-09 14:20:00,23.41,23.44,23.39,23.42,151043.0,21.8528,21.8808,21.8342,21.8622,151043.0
2021-12-09 14:30:00,23.41,23.43,23.36,23.38,183561.0,21.8528,21.8715,21.8061,21.8248,183561.0
2021-12-09 14:40:00,23.37,23.4,23.35,23.39,102319.0,21.8155,21.8435,21.7968,21.8342,102319.0
2021-12-09 14:50:00,23.39,23.4,23.32,23.34,73851.0,21.8342,21.8435,21.7688,21.7875,73851.0
2021-12-09 15:00:00,23.34,23.38,23.32,23.34,90705.0,21.7875,21.8248,21.7688,21.7875,90705.0
2021-12-09 15:10:00,23.34,23.37,23.3,23.36,161197.0,21.7875,21.8155,21.7501,21.8061,161197.0
2021-12-09 15:20:00,23.37,23.45,23.36,23.44,244858.0,21.8155,21.8902,21.8061,21.8808,244858.0
2021-12-09 15:30:00,23.44,23.47,23.43,23.46,140499.0,21.8808,21.9088,21.8715,21.8995,140499.0
2021-12-09 15:40:00,23.45,23.51,23.43,23.49,358034.0,21.8902,21.9462,21.8715,21.9275,358034.0
2021-12-09 15:50:00,23.47,23.56,23.47,23.48,685657.0,21.9088,21.9928,21.9088,21.9182,685657.0
2021-12-10 09:30:00,23.88,23.98,23.59,23.8,273548.0,22.2916,22.3849,22.0208,22.2169,273548.0
2021-12-10 09:40:00,23.8,23.81,23.5,23.51,114415.0,22.2169,22.2262,21.9368,21.9462,114415.0
2021-12-10 09:50:00,23.51,23.59,23.42,23.44,184251.0,21.9462,22.0208,21.8622,21.8808,184251.0
2021-12-10 10:00:00,23.45,23.47,23.36,23.37,137889.0,21.8902,21.9088,21.8061,21.8155,137889.0
2021-12-10 10:10:00,23.37,23.45,23.33,23.44,145301.0,21.8155,21.8902,21.7781,21.8808,145301.0
2021-12-10 10:20:00,23.43,23.44,23.32,23.37,134406.0,21.8715,21.8808,21.7688,21.8155,134406.0
2021-12-10 10:30:00,23.36,23.42,23.29,23.38,110310.0,21.8061,21.8622,21.7408,21.8248,110310.0
2021-12-10 10:40:00,23.38,23.44,23.36,23.4,91932.0,21.8248,21.8808,21.8061,21.8435,91932.0
2021-12-10 10:50:00,23.4,23.42,23.35,23.4,101093.0,21.8435,21.8622,21.7968,21.8435,101093.0
2021-12-10 11:00:00,23.4,23.41,23.25,23.28,94616.0,21.8435,21.8528,21.7035,21.7315,94616.0
2021-12-10 11:10:00,23.28,23.36,23.25,23.32,149762.0,21.7315,21.8061,21.7035,21.7688,149762.0
2021-12-10 11:20:00,23.31,23.38,23.29,23.38,102360.0,21.7595,21.8248,21.7408,21.8248,102360.0
2021-12-10 11:30:00,23.37,23.42,23.36,23.38,92297.0,21.8155,21.8622,21.8061,21.8248,92297.0
2021-12-10 11:40:00,23.38,23.44,23.37,23.43,149217.0,21.8248,21.8808,21.8155,21.8715,149217.0
2021-12-10 11:50:00,23.42,23.46,23.38,23.45,139981.0,21.8622,21.8995,21.8248,21.8902,139981.0
2021-12-10 12:00:00,23.44,23.52,23.44,23.46,91569.0,21.8808,21.9555,21.8808,21.8995,91569.0
2021-12-10 12:10:00,23.46,23.49,23.45,23.46,227759.0,21.8995,21.9275,21.8902,21.8995,227759.0
2021-12-10 12:20:00,23.46,23.53,23.45,23.47,84026.0,21.8995,21.9648,21.8902,21.9088,84026.0
2021-12-10 12:30:00,23.48,23.52,23.45,23.48,109452.0,21.9182,21.9555,21.8902,21.9182,109452.0
2021-12-10 12:40:00,23.48,23.54,23.48,23.52,70039.0,21.9182,21.9742,21.9182,21.9555,70039.0
2021-12-10 12:50:00,23.52,23.52,23.46,23.48,52512.0,21.9555,21.9555,21.8995,21.9182,52512.0
2021-12-10 13:00:00,23.48,23.58,23.48,23.58,171682.0,21.9182,22.0115,21.9182,22.0115,171682.0
2021-12-10 13:10:00,23.58,23.62,23.55,23.55,213080.0,22.0115,22.0489,21.9835,21.9835,213080.0
2021-12-10 13:20:00,23.55,23.55,23.48,23.5,96080.0,21.9835,21.9835,21.9182,21.9368,96080.0
2021-12-10 13:30:00,23.49,23.51,23.45,23.48,149881.0,21.9275,21.9462,21.8902,21.9182,149881.0
2021-12-10 13:40:00,23.47,23.51,23.46,23.48,52467.0,21.9088,21.9462,21.8995,21.9182,52467.0
2021-12-10 13:50:00,23.48,23.55,23.47,23.54,73877.0,21.9182,21.9835,21.9088,21.9742,73877.0
2021-12-10 14:00:00,23.54,23.6,23.48,23.59,180288.0,21.9742,22.0302,21.9182,22.0208,180288.0
2021-12-10 14:10:00,23.6,23.66,23.59,23.64,100410.0,22.0302,22.0862,22.0208,22.0675,100410.0
2021-12-10 14:20:00,23.65,23.71,23.63,23.71,136141.0,22.0769,22.1329,22.0582,22.1329,136141.0
2021-12-10 14:30:00,23.71,23.74,23.65,23.69,238573.0,22.1329,22.1609,22.0769,22.1142,238573.0
2021-12-10 14:40:00,23.69,23.7,23.64,23.7,113277.0,22.1142,22.1235,22.0675,22.1235,113277.0
2021-12-10 14:50:00,23.7,23.75,23.66,23.69,169047.0,22.1235,22.1702,22.0862,22.1142,169047.0
2021-12-10 15:00:00,23.69,23.76,23.68,23.76,141468.0,22.1142,22.1795,22.1049,22.1795,141468.0
2021-12-10 15:10:00,23.76,23.77,23.72,23.75,149906.0,22.1795,22.1889,22.1422,22.1702,149906.0
2021-12-10 15:20:00,23.75,23.84,23.75,23.82,205941.0,22.1702,22.2542,22.1702,22.2355,205941.0
2021-12-10 15:30:00,23.82,23.89,23.78,23.88,400242.0,22.2355,22.3009,22.1982,22.2916,400242.0
2021-12-10 15:40:00,23.88,23.93,23.86,23.89,605540.0,22.2916,22.3382,22.2729,22.3009,605540.0
2021-12-10 15:50:00,23.9,23.98,23.84,23.92,1268873.0,22.3102,22.3849,22.2542,22.3289,1268873.0
2021-12-13 09:30:00,23.55,23.62,23.1,23.14,287970.0,21.9835,22.0489,21.5634,21.6008,287970.0
2021-12-13 09:40:00,23.15,23.23,22.99,23.08,205210.0,21.6101,21.6848,21.4608,21.5448,205210.0
2021-12-13 09:50:00,23.08,23.08,22.89,22.97,211748.0,21.5448,21.5448,21.3674,21.4421,211748.0
2021-12-13 10:00:00,22.97,22.98,22.84,22.88,130493.0,21.4421,21.4514,21.3207,21.3581,130493.0
2021-12-13 10:10:00,22.88,22.95,22.81,22.92,251727.0,21.3581,21.4234,21.2927,21.3954,251727.0
2021-12-13 10:20:00,22.92,22.97,22.85,22.91,101133.0,21.3954,21.4421,21.3301,21.3861,101133.0
2021-12-13 10:30:00,22.91,23.14,22.87,23.13,246422.0,21.3861,21.6008,21.3487,21.5914,246422.0
2021-12-13 10:40:00,23.13,23.16,23.05,23.05,148803.0,21.5914,21.6195,21.5168,21.5168,148803.0
2021-12-13 10:50:00,23.05,23.07,22.84,22.86,139133.0,21.5168,21.5354,21.3207,21.3394,139133.0
2021-12-13 11:00:00,22.86,22.87,22.74,22.75,161179.0,21.3394,21.3487,21.2274,21.2367,161179.0
2021-12-13 11:10:00,22.75,22.75,22.67,22.7,135877.0,21.2367,21.2367,21.162,21.19,135877.0
2021-12-13 11:20:00,22.7,22.7,22.55,22.56,141291.0,21.19,21.19,21.05,21.0594,141291.0
2021-12-13 11:30:00,22.55,22.68,22.55,22.63,142452.0,21.05,21.1714,21.05,21.1247,142452.0
2021-12-13 11:40:00,22.63,22.68,22.6,22.64,148530.0,21.1247,21.1714,21.0967,21.134,148530.0
2021-12-13 11:50:00,22.64,22.66,22.55,22.64,116441.0,21.134,21.1527,21.05,21.134,116441.0
2021-12-13 12:00:00,22.63,22.72,22.59,22.71,92738.0,21.1247,21.2087,21.0874,21.1994,92738.0
2021-12-13 12:10:00,22.71,22.75,22.68,22.74,77785.0,21.1994,21.2367,21.1714,21.2274,77785.0
2021-12-13 12:20:00,22.75,22.77,22.72,22.76,71471.0,21.2367,21.2554,21.2087,21.2461,71471.0
2021-12-13 12:30:00,22.76,22.76,22.69,22.73,123849.0,21.2461,21.2461,21.1807,21.2181,123849.0
2021-12-13 12:40:00,22.74,22.75,22.68,22.69,92249.0,21.2274,21.2367,21.1714,21.1807,92249.0
2021-12-13 12:50:00,22.69,22.7,22.64,22.67,76449.0,21.1807,21.19,21.134,21.162,76449.0
2021-12-13 13:00:00,22.67,22.69,22.63,22.66,60721.0,21.162,21.1807,21.1247,21.1527,60721.0
2021-12-13 13:10:00,22.66,22.69,22.62,22.66,62477.0,21.1527,21.1807,21.1154,21.1527,62477.0
2021-12-13 13:20:00,22.66,22.67,22.63,22.65,61975.0,21.1527,21.162,21.1247,21.1434,61975.0
2021-12-13 13:30:00,22.66,22.66,22.62,22.63,60228.0,21.1527,21.1527,21.1154,21.1247,60228.0
2021-12-13 13:40:00,22.63,22.68,22.59,22.6,87598.0,21.1247,21.1714,21.0874,21.0967,87598.0
2021-12-13 13:50:00,22.6,22.61,22.55,22.6,81326.0,21.0967,21.106,21.05,21.0967,81326.0
2021-12-13 14:00:00,22.6,22.68,22.59,22.67,105264.0,21.0967,21.1714,21.0874,21.162,105264.0
2021-12-13 14:10:00,22.67,22.73,22.66,22.73,111745.0,21.162,21.2181,21.1527,21.2181,111745.0
2021-12-13 14:20:00,22.73,22.76,22.69,22.71,116298.0,21.2181,21.2461,21.1807,21.1994,116298.0
2021-12-13 14:30:00,22.71,22.72,22.67,22.7,131436.0,21.1994,21.2087,21.162,21.19,131436.0
2021-12-13 14:40:00,22.7,22.71,22.64,22.66,107765.0,21.19,21.1994,21.134,21.1527,107765.0
2021-12-13 14:50:00,22.66,22.69,22.64,22.66,135624.0,21.1527,21.1807,21.134,21.1527,135624.0
2021-12-13 15:00:00,22.66,22.76,22.66,22.75,162010.0,21.1527,21.2461,21.1527,21.2367,162010.0
2021-12-13 15:10:00,22.75,22.85,22.74,22.81,163919.0,21.2367,21.3301,21.2274,21.2927,163919.0
2021-12-13 15:20:00,22.81,22.84,22.77,22.8,163636.0,21.2927,21.3207,21.2554,21.2834,163636.0
2021-12-13 15:30:00,22.8,22.84,22.72,22.76,261528.0,21.2834,21.3207,21.2087,21.2461,261528.0
2021-12-13 15:40:00,22.75,22.82,22.73,22.79,276547.0,21.2367,21.3021,21.2181,21.2741,276547.0
2021-12-13 15:50:00,22.78,22.8,22.71,22.72,970259.0,21.2647,21.2834,21.1994,21.2087,970259.0
2021-12-14 09:30:00,22.54,22.82,22.42,22.76,329515.0,21.0407,21.3021,20.9287,21.2461,329515.0
2021-12-14 09:40:00,22.76,22.85,22.65,22.85,221472.0,21.2461,21.3301,21.1434,21.3301,221472.0
2021-12-14 09:50:00,22.86,23.0,22.81,22.94,227445.0,21.3394,21.4701,21.2927,21.4141,227445.0
2021-12-14 10:00:00,22.94,23.02,22.9,22.94,137487.0,21.4141,21.4888,21.3767,21.4141,137487.0
2021-12-14 10:10:00,22.93,22.96,22.87,22.93,150000.0,21.4047,21.4328,21.3487,21.4047,150000.0
2021-12-14 10:20:00,22.92,23.1,22.9,23.07,241649.0,21.3954,21.5634,21.3767,21.5354,241649.0
2021-12-14 10:30:00,23.06,23.08,22.92,22.94,113862.0,21.5261,21.5448,21.3954,21.4141,113862.0
2021-12-14 10:40:00,22.94,22.98,22.85,22.87,155545.0,21.4141,21.4514,21.3301,21.3487,155545.0
2021-12-14 10:50:00,22.88,22.89,22.74,22.79,263599.0,21.3581,21.3674,21.2274,21.2741,263599.0
2021-12-14 11:00:00,22.78,22.79,22.7,22.7,224307.0,21.2647,21.2741,21.19,21.19,224307.0
2021-12-14 11:10:00,22.7,22.83,22.69,22.83,280638.0,21.19,21.3114,21.1807,21.3114,280638.0
2021-12-14 11:20:00,22.83,22.83,22.69,22.8,108225.0,21.3114,21.3114,21.1807,21.2834,108225.0
2021-12-14 11:30:00,22.8,22.86,22.75,22.85,95786.0,21.2834,21.3394,21.2367,21.3301,95786.0
2021-12-14 11:40:00,22.86,22.91,22.81,22.85,76655.0,21.3394,21.3861,21.2927,21.3301,76655.0
2021-12-14 11:50:00,22.86,22.9,22.73,22.74,78142.0,21.3394,21.3767,21.2181,21.2274,78142.0
2021-12-14 12:00:00,22.74,22.76,22.68,22.73,94620.0,21.2274,21.2461,21.1714,21.2181,94620.0
2021-12-14 12:10:00,22.73,22.81,22.72,22.8,59006.0,21.2181,21.2927,21.2087,21.2834,59006.0
2021-12-14 12:20:00,22.8,22.85,22.7,22.75,158788.0,21.2834,21.3301,21.19,21.2367,158788.0
2021-12-14 12:30:00,22.74,22.76,22.64,22.67,103374.0,21.2274,21.2461,21.134,21.162,103374.0
2021-12-14 12:40:00,22.67,22.68,22.59,22.61,94460.0,21.162,21.1714,21.0874,21.106,94460.0
2021-12-14 12:50:00,22.61,22.63,22.57,22.6,81458.0,21.106,21.1247,21.0687,21.0967,81458.0
2021-12-14 13:00:00,22.6,22.63,22.57,22.59,154642.0,21.0967,21.1247,21.0687,21.0874,154642.0
2021-12-14 13:10:00,22.59,22.65,22.57,22.63,165543.0,21.0874,21.1434,21.0687,21.1247,165543.0
2021-12-14 13:20:00,22.64,22.64,22.51,22.58,117976.0,21.134,21.134,21.0127,21.078,117976.0
2021-12-14 13:30:00,22.57,22.58,22.52,22.55,99567.0,21.0687,21.078,21.022,21.05,99567.0
2021-12-14 13:40:00,22.55,22.57,22.5,22.57,101705.0,21.05,21.0687,21.0034,21.0687,101705.0
2021-12-14 13:50:00,22.57,22.58,22.49,22.5,123693.0,21.0687,21.078,20.994,21.0034,123693.0
2021-12-14 14:00:00,22.5,22.51,22.37,22.49,283240.0,21.0034,21.0127,20.882,20.994,283240.0
2021-12-14 14:10:00,22.5,22.59,22.46,22.58,96674.0,21.0034,21.0874,20.966,21.078,96674.0
2021-12-14 14:20:00,22.59,22.6,22.52,22.53,94848.0,21.0874,21.0967,21.022,21.0314,94848.0
2021-12-14 14:30:00,22.52,22.55,22.46,22.48,71425.0,21.022,21.05,20.966,20.9847,71425.0
2021-12-14 14:40:00,22.49,22.5,22.42,22.44,81024.0,20.994,21.0034,20.9287,20.9473,81024.0
2021-12-14 14:50:00,22.43,22.44,22.39,22.44,89524.0,20.938,20.9473,20.9007,20.9473,89524.0
2021-12-14 15:00:00,22.44,22.53,22.43,22.52,233860.0,20.9473,21.0314,20.938,21.022,233860.0
2021-12-14 15:10:00,22.52,22.57,22.48,22.55,148202.0,21.022,21.0687,20.9847,21.05,148202.0
2021-12-14 15:20:00,22.55,22.57,22.5,22.55,117694.0,21.05,21.0687,21.0034,21.05,117694.0
2021-12-14 15:30:00,22.55,22.59,22.51,22.53,272914.0,21.05,21.0874,21.0127,21.0314,272914.0
2021-12-14 15:40:00,22.52,22.53,22.46,22.48,225932.0,21.022,21.0314,20.966,20.9847,225932.0
2021-12-14 15:50:00,22.48,22.52,22.45,22.48,1098666.0,20.9847,21.022,20.9567,20.9847,1098666.0
2021-12-15 09:30:00,22.38,22.48,21.93,21.97,255806.0,20.8913,20.9847,20.4713,20.5086,255806.0
2021-12-15 09:40:00,21.95,21.96,21.74,21.77,277909.0,20.4899,20.4993,20.2939,20.3219,277909.0
2021-12-15 09:50:00,21.77,21.86,21.72,21.81,142994.0,20.3219,20.4059,20.2752,20.3592,142994.0
2021-12-15 10:00:00,21.8,21.86,21.66,21.66,104857.0,20.3499,20.4059,20.2192,20.2192,104857.0
2021-12-15 10:10:00,21.67,21.74,21.57,21.58,194913.0,20.2286,20.2939,20.1352,20.1445,194913.0
2021-12-15 10:20:00,21.58,21.62,21.56,21.58,112584.0,20.1445,20.1819,20.1259,20.1445,112584.0
2021-12-15 10:30:00,21.59,21.65,21.54,21.64,146361.0,20.1539,20.2099,20.1072,20.2006,146361.0
2021-12-15 10:40:00,21.63,21.67,21.54,21.58,104667.0,20.1912,20.2286,20.1072,20.1445,104667.0
2021-12-15 10:50:00,21.59,21.63,21.51,21.63,143590.0,20.1539,20.1912,20.0792,20.1912,143590.0
2021-12-15 11:00:00,21.63,21.73,21.61,21.72,141423.0,20.1912,20.2846,20.1726,20.2752,141423.0
2021-12-15 11:10:00,21.71,21.77,21.67,21.76,165923.0,20.2659,20.3219,20.2286,20.3126,165923.0
2021-12-15 11:20:00,21.76,21.87,21.73,21.84,266279.0,20.3126,20.4153,20.2846,20.3873,266279.0
2021-12-15 11:30:00,21.84,21.86,21.74,21.76,206180.0,20.3873,20.4059,20.2939,20.3126,206180.0
2021-12-15 11:40:00,21.75,21.75,21.64,21.71,109926.0,20.3032,20.3032,20.2006,20.2659,109926.0
2021-12-15 11:50:00,21.71,21.72,21.64,21.71,54478.0,20.2659,20.2752,20.2006,20.2659,54478.0
2021-12-15 12:00:00,21.71,21.79,21.71,21.78,49408.0,20.2659,20.3406,20.2659,20.3312,49408.0
2021-12-15 12:10:00,21.78,21.8,21.74,21.76,44831.0,20.3312,20.3499,20.2939,20.3126,44831.0
2021-12-15 12:20:00,21.76,21.85,21.72,21.83,55610.0,20.3126,20.3966,20.2752,20.3779,55610.0
2021-12-15 12:30:00,21.82,21.92,21.82,21.91,85595.0,20.3686,20.4619,20.3686,20.4526,85595.0
2021-12-15 12:40:00,21.9,21.92,21.86,21.88,70163.0,20.4433,20.4619,20.4059,20.4246,70163.0
2021-12-15 12:50:00,21.88,21.91,21.86,21.9,60795.0,20.4246,20.4526,20.4059,20.4433,60795.0
2021-12-15 13:00:00,21.91,21.92,21.87,21.9,57765.0,20.4526,20.4619,20.4153,20.4433,57765.0
2021-12-15 13:10:00,21.91,21.96,21.89,21.91,90572.0,20.4526,20.4993,20.4339,20.4526,90572.0
2021-12-15 13:20:00,21.91,21.94,21.88,21.94,86326.0,20.4526,20.4806,20.4246,20.4806,86326.0
2021-12-15 13:30:00,21.94,22.0,21.94,21.95,69911.0,20.4806,20.5366,20.4806,20.4899,69911.0
2021-12-15 13:40:00,21.95,22.01,21.94,22.01,61447.0,20.4899,20.5459,20.4806,20.5459,61447.0
2021-12-15 13:50:00,22.01,22.04,21.98,22.0,53340.0,20.5459,20.5739,20.5179,20.5366,53340.0
2021-12-15 14:00:00,22.0,22.17,21.87,22.09,125449.0,20.5366,20.6953,20.4153,20.6206,125449.0
2021-12-15 14:10:00,22.09,22.22,22.05,22.07,113785.0,20.6206,20.742,20.5833,20.602,113785.0
2021-12-15 14:20:00,22.07,22.12,22.02,22.12,126853.0,20.602,20.6486,20.5553,20.6486,126853.0
2021-12-15 14:30:00,22.12,22.2,22.11,22.13,152585.0,20.6486,20.7233,20.6393,20.658,152585.0
2021-12-15 14:40:00,22.13,22.15,22.06,22.06,162770.0,20.658,20.6766,20.5926,20.5926,162770.0
2021-12-15 14:50:00,22.06,22.13,22.03,22.07,132541.0,20.5926,20.658,20.5646,20.602,132541.0
2021-12-15 15:00:00,22.08,22.15,22.06,22.12,134379.0,20.6113,20.6766,20.5926,20.6486,134379.0
2021-12-15 15:10:00,22.12,22.23,22.11,22.21,190470.0,20.6486,20.7513,20.6393,20.7326,190470.0
2021-12-15 15:20:00,22.2,22.4,22.19,22.38,301552.0,20.7233,20.91,20.714,20.8913,301552.0
2021-12-15 15:30:00,22.38,22.49,22.33,22.41,468953.0,20.8913,20.994,20.8447,20.9193,468953.0
2021-12-15 15:40:00,22.4,22.4,22.18,22.19,250621.0,20.91,20.91,20.7046,20.714,250621.0
2021-12-15 15:50:00,22.18,22.29,22.16,22.27,524675.0,20.7046,20.8073,20.686,20.7887,524675.0
2021-12-16 09:30:00,22.63,22.82,22.53,22.74,450439.0,21.1247,21.3021,21.0314,21.2274,450439.0
2021-12-16 09:40:00,22.73,22.94,22.63,22.92,263282.0,21.2181,21.4141,21.1247,21.3954,263282.0
2021-12-16 09:50:00,22.93,22.98,22.83,22.86,150132.0,21.4047,21.4514,21.3114,21.3394,150132.0
2021-12-16 10:00:00,22.87,22.93,22.75,22.76,121936.0,21.3487,21.4047,21.2367,21.2461,121936.0
2021-12-16 10:10:00,22.77,22.94,22.76,22.94,90034.0,21.2554,21.4141,21.2461,21.4141,90034.0
2021-12-16 10:20:00,22.94,23.07,22.94,23.02,123307.0,21.4141,21.5354,21.4141,21.4888,123307.0
2021-12-16 10:30:00,23.02,23.05,22.95,22.98,100389.0,21.4888,21.5168,21.4234,21.4514,100389.0
2021-12-16 10:40:00,22.97,23.09,22.95,23.08,112896.0,21.4421,21.5541,21.4234,21.5448,112896.0
2021-12-16 10:50:00,23.09,23.12,23.03,23.11,114600.0,21.5541,21.5821,21.4981,21.5728,114600.0
2021-12-16 11:00:00,23.12,23.13,22.97,22.99,119796.0,21.5821,21.5914,21.4421,21.4608,119796.0
2021-12-16 11:10:00,22.98,23.05,22.94,23.0,202808.0,21.4514,21.5168,21.4141,21.4701,202808.0
2021-12-16 11:20:00,22.99,23.16,22.97,23.16,151555.0,21.4608,21.6195,21.4421,21.6195,151555.0
2021-12-16 11:30:00,23.15,23.16,23.04,23.06,154972.0,21.6101,21.6195,21.5074,21.5261,154972.0
2021-12-16 11:40:00,23.05,23.11,22.99,23.0,116688.0,21.5168,21.5728,21.4608,21.4701,116688.0
2021-12-16 11:50:00,22.99,23.06,22.98,23.02,101519.0,21.4608,21.5261,21.4514,21.4888,101519.0
2021-12-16 12:00:00,23.01,23.08,23.0,23.02,91898.0,21.4794,21.5448,21.4701,21.4888,91898.0
2021-12-16 12:10:00,23.02,23.03,22.95,22.97,69147.0,21.4888,21.4981,21.4234,21.4421,69147.0
2021-12-16 12:20:00,22.97,23.01,22.91,22.95,95148.0,21.4421,21.4794,21.3861,21.4234,95148.0
2021-12-16 12:30:00,22.95,22.95,22.87,22.89,51350.0,21.4234,21.4234,21.3487,21.3674,51350.0
2021-12-16 12:40:00,22.89,22.91,22.83,22.84,59058.0,21.3674,21.3861,21.3114,21.3207,59058.0
2021-12-16 12:50:00,22.84,22.86,22.8,22.81,91373.0,21.3207,21.3394,21.2834,21.2927,91373.0
2021-12-16 13:00:00,22.81,22.9,22.8,22.84,52703.0,21.2927,21.3767,21.2834,21.3207,52703.0
2021-12-16 13:10:00,22.85,22.88,22.83,22.85,66936.0,21.3301,21.3581,21.3114,21.3301,66936.0
2021-12-16 13:20:00,22.85,22.88,22.81,22.87,49228.0,21.3301,21.3581,21.2927,21.3487,49228.0
2021-12-16 13:30:00,22.87,22.92,22.82,22.85,150405.0,21.3487,21.3954,21.3021,21.3301,150405.0
2021-12-16 13:40:00,22.84,22.88,22.83,22.87,54329.0,21.3207,21.3581,21.3114,21.3487,54329.0
2021-12-16 13:50:00,22.86,22.88,22.77,22.78,89052.0,21.3394,21.3581,21.2554,21.2647,89052.0
2021-12-16 14:00:00,22.78,22.8,22.7,22.71,101038.0,21.2647,21.2834,21.19,21.1994,101038.0
2021-12-16 14:10:00,22.72,22.76,22.67,22.71,137940.0,21.2087,21.2461,21.162,21.1994,137940.0
2021-12-16 14:20:00,22.71,22.72,22.64,22.64,104076.0,21.1994,21.2087,21.134,21.134,104076.0
2021-12-16 14:30:00,22.64,22.65,22.58,22.64,73861.0,21.134,21.1434,21.078,21.134,73861.0
2021-12-16 14:40:00,22.64,22.64,22.52,22.54,176866.0,21.134,21.134,21.022,21.0407,176866.0
2021-12-16 14:50:00,22.54,22.6,22.52,22.58,146931.0,21.0407,21.0967,21.022,21.078,146931.0
2021-12-16 15:00:00,22.58,22.58,22.51,22.52,105855.0,21.078,21.078,21.0127,21.022,105855.0
2021-12-16 15:10:00,22.52,22.55,22.48,22.54,138638.0,21.022,21.05,20.9847,21.0407,138638.0
2021-12-16 15:20:00,22.54,22.62,22.51,22.62,136087.0,21.0407,21.1154,21.0127,21.1154,136087.0
2021-12-16 15:30:00,22.62,22.65,22.54,22.6,170638.0,21.1154,21.1434,21.0407,21.0967,170638.0
2021-12-16 15:40:00,22.6,22.63,22.55,22.57,197751.0,21.0967,21.1247,21.05,21.0687,197751.0
2021-12-16 15:50:00,22.58,22.67,22.56,22.57,419913.0,21.078,21.162,21.0594,21.0687,419913.0
2021-12-17 09:30:00,22.3,22.5,22.01,22.06,1334918.0,20.8167,21.0034,20.5459,20.5926,1334918.0
2021-12-17 09:40:00,22.04,22.04,21.82,21.88,135641.0,20.5739,20.5739,20.3686,20.4246,135641.0
2021-12-17 09:50:00,21.89,21.93,21.78,21.88,150433.0,20.4339,20.4713,20.3312,20.4246,150433.0
2021-12-17 10:00:00,21.88,21.99,21.87,21.88,168552.0,20.4246,20.5273,20.4153,20.4246,168552.0
2021-12-17 10:10:00,21.88,21.95,21.73,21.79,275209.0,20.4246,20.4899,20.2846,20.3406,275209.0
2021-12-17 10:20:00,21.79,21.92,21.77,21.91,153755.0,20.3406,20.4619,20.3219,20.4526,153755.0
2021-12-17 10:30:00,21.92,22.25,21.91,22.21,158382.0,20.4619,20.77,20.4526,20.7326,158382.0
2021-12-17 10:40:00,22.19,22.28,22.18,22.28,166352.0,20.714,20.798,20.7046,20.798,166352.0
2021-12-17 10:50:00,22.27,22.35,22.22,22.28,132714.0,20.7887,20.8633,20.742,20.798,132714.0
2021-12-17 11:00:00,22.28,22.39,22.27,22.3,98021.0,20.798,20.9007,20.7887,20.8167,98021.0
2021-12-17 11:10:00,22.3,22.39,22.3,22.37,67902.0,20.8167,20.9007,20.8167,20.882,67902.0
2021-12-17 11:20:00,22.38,22.46,22.35,22.44,125916.0,20.8913,20.966,20.8633,20.9473,125916.0
2021-12-17 11:30:00,22.43,22.49,22.39,22.42,150194.0,20.938,20.994,20.9007,20.9287,150194.0
2021-12-17 11:40:00,22.42,22.43,22.33,22.34,113621.0,20.9287,20.938,20.8447,20.854,113621.0
2021-12-17 11:50:00,22.34,22.4,22.32,22.35,68976.0,20.854,20.91,20.8353,20.8633,68976.0
2021-12-17 12:00:00,22.35,22.35,22.24,22.27,101840.0,20.8633,20.8633,20.7606,20.7887,101840.0
2021-12-17 12:10:00,22.27,22.35,22.26,22.29,72858.0,20.7887,20.8633,20.7793,20.8073,72858.0
2021-12-17 12:20:00,22.29,22.33,22.26,22.32,72951.0,20.8073,20.8447,20.7793,20.8353,72951.0
2021-12-17 12:30:00,22.32,22.37,22.29,22.33,99701.0,20.8353,20.882,20.8073,20.8447,99701.0
2021-12-17 12:40:00,22.33,22.38,22.31,22.37,53961.0,20.8447,20.8913,20.826,20.882,53961.0
2021-12-17 12:50:00,22.36,22.37,22.3,22.34,75970.0,20.8727,20.882,20.8167,20.854,75970.0
2021-12-17 13:00:00,22.34,22.38,22.33,22.33,56512.0,20.854,20.8913,20.8447,20.8447,56512.0
2021-12-17 13:10:00,22.33,22.33,22.3,22.32,66666.0,20.8447,20.8447,20.8167,20.8353,66666.0
2021-12-17 13:20:00,22.33,22.36,22.31,22.35,50720.0,20.8447,20.8727,20.826,20.8633,50720.0
2021-12-17 13:30:00,22.35,22.39,22.31,22.38,62447.0,20.8633,20.9007,20.826,20.8913,62447.0
2021-12-17 13:40:00,22.37,22.38,22.34,22.35,48994.0,20.882,20.8913,20.854,20.8633,48994.0
2021-12-17 13:50:00,22.36,22.36,22.3,22.33,40859.0,20.8727,20.8727,20.8167,20.8447,40859.0
2021-12-17 14:00:00,22.33,22.35,22.29,22.3,70769.0,20.8447,20.8633,20.8073,20.8167,70769.0
2021-12-17 14:10:00,22.3,22.3,22.25,22.27,75333.0,20.8167,20.8167,20.77,20.7887,75333.0
2021-12-17 14:20:00,22.26,22.3,22.24,22.26,89979.0,20.7793,20.8167,20.7606,20.7793,89979.0
2021-12-17 14:30:00,22.26,22.28,22.19,22.21,142346.0,20.7793,20.798,20.714,20.7326,142346.0
2021-12-17 14:40:00,22.21,22.26,22.19,22.23,134312.0,20.7326,20.7793,20.714,20.7513,134312.0
2021-12-17 14:50:00,22.24,22.25,22.18,22.19,83967.0,20.7606,20.77,20.7046,20.714,83967.0
2021-12-17 15:00:00,22.19,22.24,22.18,22.23,103876.0,20.714,20.7606,20.7046,20.7513,103876.0
2021-12-17 15:10:00,22.23,22.26,22.18,22.24,123736.0,20.7513,20.7793,20.7046,20.7606,123736.0
2021-12-17 15:20:00,22.24,22.34,22.23,22.32,147621.0,20.7606,20.854,20.7513,20.8353,147621.0
2021-12-17 15:30:00,22.33,22.34,22.25,22.34,205400.0,20.8447,20.854,20.77,20.854,205400.0
2021-12-17 15:40:00,22.34,22.42,22.22,22.22,584646.0,20.854,20.9287,20.742,20.742,584646.0
2021-12-17 15:50:00,22.21,22.26,22.07,22.11,1596432.0,20.7326,20.7793,20.602,20.6393,1596432.0
2021-12-20 09:30:00,21.39,21.43,21.1,21.17,369041.0,19.9672,20.0045,19.6965,19.7618,369041.0
2021-12-20 09:40:00,21.17,21.38,21.06,21.32,307254.0,19.7618,19.9579,19.6591,19.9018,307254.0
2021-12-20 09:50:00,21.31,21.4,21.25,21.4,178299.0,19.8925,19.9765,19.8365,19.9765,178299.0
2021-12-20 10:00:00,21.39,21.64,21.38,21.64,309806.0,19.9672,20.2006,19.9579,20.2006,309806.0
2021-12-20 10:10:00,21.63,21.81,21.59,21.8,226624.0,20.1912,20.3592,20.1539,20.3499,226624.0
2021-12-20 10:20:00,21.81,21.85,21.6,21.61,203760.0,20.3592,20.3966,20.1632,20.1726,203760.0
2021-12-20 10:30:00,21.61,21.64,21.53,21.54,194065.0,20.1726,20.2006,20.0979,20.1072,194065.0
2021-12-20 10:40:00,21.55,21.55,21.38,21.39,179817.0,20.1165,20.1165,19.9579,19.9672,179817.0
2021-12-20 10:50:00,21.4,21.44,21.31,21.43,78682.0,19.9765,20.0139,19.8925,20.0045,78682.0
2021-12-20 11:00:00,21.42,21.43,21.34,21.43,163222.0,19.9952,20.0045,19.9205,20.0045,163222.0
2021-12-20 11:10:00,21.43,21.45,21.34,21.43,80642.0,20.0045,20.0232,19.9205,20.0045,80642.0
2021-12-20 11:20:00,21.43,21.44,21.38,21.39,95212.0,20.0045,20.0139,19.9579,19.9672,95212.0
2021-12-20 11:30:00,21.41,21.46,21.35,21.39,135599.0,19.9859,20.0325,19.9298,19.9672,135599.0
2021-12-20 11:40:00,21.39,21.45,21.38,21.43,76937.0,19.9672,20.0232,19.9579,20.0045,76937.0
2021-12-20 11:50:00,21.44,21.53,21.43,21.51,74975.0,20.0139,20.0979,20.0045,20.0792,74975.0
2021-12-20 12:00:00,21.52,21.55,21.49,21.5,75532.0,20.0885,20.1165,20.0605,20.0699,75532.0
2021-12-20 12:10:00,21.51,21.63,21.5,21.6,44053.0,20.0792,20.1912,20.0699,20.1632,44053.0
2021-12-20 12:20:00,21.6,21.6,21.53,21.58,66210.0,20.1632,20.1632,20.0979,20.1445,66210.0
2021-12-20 12:30:00,21.58,21.59,21.5,21.53,44152.0,20.1445,20.1539,20.0699,20.0979,44152.0
2021-12-20 12:40:00,21.53,21.66,21.51,21.62,173061.0,20.0979,20.2192,20.0792,20.1819,173061.0
2021-12-20 12:50:00,21.62,21.63,21.54,21.55,90731.0,20.1819,20.1912,20.1072,20.1165,90731.0
2021-12-20 13:00:00,21.54,21.56,21.49,21.55,81146.0,20.1072,20.1259,20.0605,20.1165,81146.0
2021-12-20 13:10:00,21.55,21.61,21.52,21.57,68933.0,20.1165,20.1726,20.0885,20.1352,68933.0
2021-12-20 13:20:00,21.57,21.61,21.55,21.59,46663.0,20.1352,20.1726,20.1165,20.1539,46663.0
2021-12-20 13:30:00,21.59,21.61,21.53,21.6,64309.0,20.1539,20.1726,20.0979,20.1632,64309.0
2021-12-20 13:40:00,21.61,21.65,21.59,21.64,78509.0,20.1726,20.2099,20.1539,20.2006,78509.0
2021-12-20 13:50:00,21.64,21.68,21.62,21.63,74252.0,20.2006,20.2379,20.1819,20.1912,74252.0
2021-12-20 14:00:00,21.63,21.7,21.63,21.69,71644.0,20.1912,20.2566,20.1912,20.2472,71644.0
2021-12-20 14:10:00,21.69,21.7,21.66,21.67,91491.0,20.2472,20.2566,20.2192,20.2286,91491.0
2021-12-20 14:20:00,21.67,21.7,21.64,21.67,78534.0,20.2286,20.2566,20.2006,20.2286,78534.0
2021-12-20 14:30:00,21.67,21.69,21.63,21.67,59587.0,20.2286,20.2472,20.1912,20.2286,59587.0
2021-12-20 14:40:00,21.67,21.69,21.62,21.64,68427.0,20.2286,20.2472,20.1819,20.2006,68427.0
2021-12-20 14:50:00,21.64,21.67,21.62,21.65,98694.0,20.2006,20.2286,20.1819,20.2099,98694.0
2021-12-20 15:00:00,21.66,21.69,21.63,21.66,66850.0,20.2192,20.2472,20.1912,20.2192,66850.0
2021-12-20 15:10:00,21.66,21.7,21.64,21.7,96207.0,20.2192,20.2566,20.2006,20.2566,96207.0
2021-12-20 15:20:00,21.7,21.78,21.68,21.76,112123.0,20.2566,20.3312,20.2379,20.3126,112123.0
2021-12-20 15:30:00,21.76,21.76,21.64,21.66,168622.0,20.3126,20.3126,20.2006,20.2192,168622.0
2021-12-20 15:40:00,21.66,21.77,21.66,21.74,209323.0,20.2192,20.3219,20.2192,20.2939,209323.0
2021-12-20 15:50:00,21.73,21.86,21.72,21.8,776484.0,20.2846,20.4059,20.2752,20.3499,776484.0
2021-12-21 09:30:00,22.06,22.46,22.06,22.45,252558.0,20.5926,20.966,20.5926,20.9567,252558.0
2021-12-21 09:40:00,22.46,22.49,22.28,22.38,381444.0,20.966,20.994,20.798,20.8913,381444.0
2021-12-21 09:50:00,22.38,22.43,22.26,22.35,105961.0,20.8913,20.938,20.7793,20.8633,105961.0
2021-12-21 10:00:00,22.36,22.61,22.36,22.56,336131.0,20.8727,21.106,20.8727,21.0594,336131.0
2021-12-21 10:10:00,22.56,22.62,22.53,22.56,106680.0,21.0594,21.1154,21.0314,21.0594,106680.0
2021-12-21 10:20:00,22.57,22.61,22.45,22.5,101660.0,21.0687,21.106,20.9567,21.0034,101660.0
2021-12-21 10:30:00,22.5,22.57,22.45,22.5,218543.0,21.0034,21.0687,20.9567,21.0034,218543.0
2021-12-21 10:40:00,22.51,22.59,22.48,22.55,137478.0,21.0127,21.0874,20.9847,21.05,137478.0
2021-12-21 10:50:00,22.55,22.56,22.48,22.5,69145.0,21.05,21.0594,20.9847,21.0034,69145.0
2021-12-21 11:00:00,22.5,22.58,22.47,22.57,55449.0,21.0034,21.078,20.9753,21.0687,55449.0
2021-12-21 11:10:00,22.56,22.61,22.54,22.61,80329.0,21.0594,21.106,21.0407,21.106,80329.0
2021-12-21 11:20:00,22.62,22.67,22.6,22.63,267157.0,21.1154,21.162,21.0967,21.1247,267157.0
2021-12-21 11:30:00,22.63,22.64,22.57,22.58,224394.0,21.1247,21.134,21.0687,21.078,224394.0
2021-12-21 11:40:00,22.58,22.63,22.54,22.56,277215.0,21.078,21.1247,21.0407,21.0594,277215.0
2021-12-21 11:50:00,22.57,22.59,22.54,22.58,134609.0,21.0687,21.0874,21.0407,21.078,134609.0
2021-12-21 12:00:00,22.58,22.59,22.52,22.53,208619.0,21.078,21.0874,21.022,21.0314,208619.0
2021-12-21 12:10:00,22.53,22.58,22.51,22.57,79980.0,21.0314,21.078,21.0127,21.0687,79980.0
2021-12-21 12:20:00,22.57,22.6,22.53,22.59,78909.0,21.0687,21.0967,21.0314,21.0874,78909.0
2021-12-21 12:30:00,22.59,22.63,22.57,22.6,134851.0,21.0874,21.1247,21.0687,21.0967,134851.0
2021-12-21 12:40:00,22.59,22.61,22.56,22.57,52411.0,21.0874,21.106,21.0594,21.0687,52411.0
2021-12-21 12:50:00,22.57,22.64,22.55,22.61,72766.0,21.0687,21.134,21.05,21.106,72766.0
2021-12-21 13:00:00,22.6,22.63,22.53,22.55,139563.0,21.0967,21.1247,21.0314,21.05,139563.0
2021-12-21 13:10:00,22.55,22.57,22.52,22.54,75793.0,21.05,21.0687,21.022,21.0407,75793.0
2021-12-21 13:20:00,22.54,22.57,22.52,22.55,56306.0,21.0407,21.0687,21.022,21.05,56306.0
2021-12-21 13:30:00,22.55,22.58,22.52,22.57,44770.0,21.05,21.078,21.022,21.0687,44770.0
2021-12-21 13:40:00,22.56,22.59,22.55,22.59,41773.0,21.0594,21.0874,21.05,21.0874,41773.0
2021-12-21 13:50:00,22.59,22.59,22.54,22.56,38377.0,21.0874,21.0874,21.0407,21.0594,38377.0
2021-12-21 14:00:00,22.55,22.57,22.53,22.54,71937.0,21.05,21.0687,21.0314,21.0407,71937.0
2021-12-21 14:10:00,22.55,22.62,22.54,22.6,47037.0,21.05,21.1154,21.0407,21.0967,47037.0
2021-12-21 14:20:00,22.6,22.63,22.6,22.62,60435.0,21.0967,21.1247,21.0967,21.1154,60435.0
2021-12-21 14:30:00,22.62,22.66,22.61,22.61,73015.0,21.1154,21.1527,21.106,21.106,73015.0
2021-12-21 14:40:00,22.6,22.68,22.59,22.67,79026.0,21.0967,21.1714,21.0874,21.162,79026.0
2021-12-21 14:50:00,22.68,22.69,22.65,22.67,106614.0,21.1714,21.1807,21.1434,21.162,106614.0
2021-12-21 15:00:00,22.67,22.71,22.65,22.7,90517.0,21.162,21.1994,21.1434,21.19,90517.0
2021-12-21 15:10:00,22.7,22.76,22.69,22.75,125536.0,21.19,21.2461,21.1807,21.2367,125536.0
2021-12-21 15:20:00,22.75,22.76,22.68,22.68,150325.0,21.2367,21.2461,21.1714,21.1714,150325.0
2021-12-21 15:30:00,22.68,22.72,22.65,22.67,152868.0,21.1714,21.2087,21.1434,21.162,152868.0
2021-12-21 15:40:00,22.66,22.68,22.62,22.65,174964.0,21.1527,21.1714,21.1154,21.1434,174964.0
2021-12-21 15:50:00,22.65,22.68,22.62,22.67,719261.0,21.1434,21.1714,21.1154,21.162,719261.0
2021-12-22 09:30:00,22.61,22.68,22.49,22.62,305712.0,21.106,21.1714,20.994,21.1154,305712.0
2021-12-22 09:40:00,22.61,22.64,22.35,22.37,193890.0,21.106,21.134,20.8633,20.882,193890.0
2021-12-22 09:50:00,22.36,22.61,22.3,22.58,195523.0,20.8727,21.106,20.8167,21.078,195523.0
2021-12-22 10:00:00,22.57,22.75,22.56,22.59,172127.0,21.0687,21.2367,21.0594,21.0874,172127.0
2021-12-22 10:10:00,22.59,22.73,22.58,22.7,140961.0,21.0874,21.2181,21.078,21.19,140961.0
2021-12-22 10:20:00,22.7,22.72,22.68,22.7,51625.0,21.19,21.2087,21.1714,21.19,51625.0
2021-12-22 10:30:00,22.7,22.77,22.63,22.76,76420.0,21.19,21.2554,21.1247,21.2461,76420.0
2021-12-22 10:40:00,22.76,22.82,22.73,22.8,68279.0,21.2461,21.3021,21.2181,21.2834,68279.0
2021-12-22 10:50:00,22.81,22.84,22.78,22.81,81059.0,21.2927,21.3207,21.2647,21.2927,81059.0
2021-12-22 11:00:00,22.8,22.83,22.74,22.77,58417.0,21.2834,21.3114,21.2274,21.2554,58417.0
2021-12-22 11:10:00,22.76,22.82,22.75,22.78,61608.0,21.2461,21.3021,21.2367,21.2647,61608.0
2021-12-22 11:20:00,22.79,22.8,22.74,22.8,47154.0,21.2741,21.2834,21.2274,21.2834,47154.0
2021-12-22 11:30:00,22.79,22.82,22.77,22.79,52489.0,21.2741,21.3021,21.2554,21.2741,52489.0
2021-12-22 11:40:00,22.8,22.82,22.78,22.81,70633.0,21.2834,21.3021,21.2647,21.2927,70633.0
2021-12-22 11:50:00,22.82,22.83,22.78,22.83,22436.0,21.3021,21.3114,21.2647,21.3114,22436.0
2021-12-22 12:00:00,22.83,22.86,22.81,22.84,58833.0,21.3114,21.3394,21.2927,21.3207,58833.0
2021-12-22 12:10:00,22.84,22.85,22.81,22.84,39229.0,21.3207,21.3301,21.2927,21.3207,39229.0
2021-12-22 12:20:00,22.84,22.91,22.83,22.91,54786.0,21.3207,21.3861,21.3114,21.3861,54786.0
2021-12-22 12:30:00,22.9,22.94,22.9,22.92,40600.0,21.3767,21.4141,21.3767,21.3954,40600.0
2021-12-22 12:40:00,22.92,22.96,22.9,22.92,61304.0,21.3954,21.4328,21.3767,21.3954,61304.0
2021-12-22 12:50:00,22.93,22.96,22.92,22.94,41571.0,21.4047,21.4328,21.3954,21.4141,41571.0
2021-12-22 13:00:00,22.94,22.98,22.93,22.93,71401.0,21.4141,21.4514,21.4047,21.4047,71401.0
2021-12-22 13:10:00,22.94,22.95,22.9,22.91,67270.0,21.4141,21.4234,21.3767,21.3861,67270.0
2021-12-22 13:20:00,22.91,22.94,22.89,22.94,40954.0,21.3861,21.4141,21.3674,21.4141,40954.0
2021-12-22 13:30:00,22.94,22.95,22.89,22.9,79132.0,21.4141,21.4234,21.3674,21.3767,79132.0
2021-12-22 13:40:00,22.91,22.92,22.88,22.91,50344.0,21.3861,21.3954,21.3581,21.3861,50344.0
2021-12-22 13:50:00,22.92,22.94,22.9,22.92,47187.0,21.3954,21.4141,21.3767,21.3954,47187.0
2021-12-22 14:00:00,22.92,22.92,22.82,22.83,62779.0,21.3954,21.3954,21.3021,21.3114,62779.0
2021-12-22 14:10:00,22.83,22.86,22.82,22.85,40705.0,21.3114,21.3394,21.3021,21.3301,40705.0
2021-12-22 14:20:00,22.85,22.88,22.78,22.8,64424.0,21.3301,21.3581,21.2647,21.2834,64424.0
2021-12-22 14:30:00,22.8,22.84,22.79,22.81,55823.0,21.2834,21.3207,21.2741,21.2927,55823.0
2021-12-22 14:40:00,22.82,22.83,22.78,22.82,92367.0,21.3021,21.3114,21.2647,21.3021,92367.0
2021-12-22 14:50:00,22.82,22.83,22.79,22.8,33743.0,21.3021,21.3114,21.2741,21.2834,33743.0
2021-12-22 15:00:00,22.8,22.81,22.72,22.73,108153.0,21.2834,21.2927,21.2087,21.2181,108153.0
2021-12-22 15:10:00,22.73,22.8,22.72,22.73,212436.0,21.2181,21.2834,21.2087,21.2181,212436.0
2021-12-22 15:20:00,22.73,22.76,22.71,22.73,76638.0,21.2181,21.2461,21.1994,21.2181,76638.0
2021-12-22 15:30:00,22.73,22.75,22.71,22.73,159880.0,21.2181,21.2367,21.1994,21.2181,159880.0
2021-12-22 15:40:00,22.74,22.76,22.71,22.75,156406.0,21.2274,21.2461,21.1994,21.2367,156406.0
2021-12-22 15:50:00,22.74,22.8,22.73,22.74,563919.0,21.2274,21.2834,21.2181,21.2274,563919.0
2021-12-23 09:30:00,22.85,23.01,22.75,22.99,256415.0,21.3301,21.4794,21.2367,21.4608,256415.0
2021-12-23 09:40:00,22.97,23.07,22.95,23.0,95880.0,21.4421,21.5354,21.4234,21.4701,95880.0
2021-12-23 09:50:00,22.99,23.02,22.93,22.93,56014.0,21.4608,21.4888,21.4047,21.4047,56014.0
2021-12-23 10:00:00,22.92,22.93,22.83,22.92,109475.0,21.3954,21.4047,21.3114,21.3954,109475.0
2021-12-23 10:10:00,22.92,22.98,22.9,22.96,57295.0,21.3954,21.4514,21.3767,21.4328,57295.0
2021-12-23 10:20:00,22.96,22.98,22.94,22.94,69211.0,21.4328,21.4514,21.4141,21.4141,69211.0
2021-12-23 10:30:00,22.94,22.98,22.9,22.94,112208.0,21.4141,21.4514,21.3767,21.4141,112208.0
2021-12-23 10:40:00,22.95,22.97,22.92,22.95,40535.0,21.4234,21.4421,21.3954,21.4234,40535.0
2021-12-23 10:50:00,22.95,22.95,22.9,22.92,28358.0,21.4234,21.4234,21.3767,21.3954,28358.0
2021-12-23 11:00:00,22.93,22.93,22.88,22.89,74377.0,21.4047,21.4047,21.3581,21.3674,74377.0
2021-12-23 11:10:00,22.89,22.93,22.85,22.89,48125.0,21.3674,21.4047,21.3301,21.3674,48125.0
2021-12-23 11:20:00,22.9,22.94,22.89,22.9,63176.0,21.3767,21.4141,21.3674,21.3767,63176.0
2021-12-23 11:30:00,22.91,22.93,22.86,22.87,29698.0,21.3861,21.4047,21.3394,21.3487,29698.0
2021-12-23 11:40:00,22.87,22.91,22.86,22.87,47580.0,21.3487,21.3861,21.3394,21.3487,47580.0
2021-12-23 11:50:00,22.87,22.88,22.84,22.85,35067.0,21.3487,21.3581,21.3207,21.3301,35067.0
2021-12-23 12:00:00,22.84,22.9,22.84,22.88,50007.0,21.3207,21.3767,21.3207,21.3581,50007.0
2021-12-23 12:10:00,22.88,22.89,22.84,22.87,27433.0,21.3581,21.3674,21.3207,21.3487,27433.0
2021-12-23 12:20:00,22.87,22.91,22.87,22.9,16277.0,21.3487,21.3861,21.3487,21.3767,16277.0
2021-12-23 12:30:00,22.91,22.91,22.87,22.91,22358.0,21.3861,21.3861,21.3487,21.3861,22358.0
2021-12-23 12:40:00,22.91,22.92,22.85,22.87,22697.0,21.3861,21.3954,21.3301,21.3487,22697.0
2021-12-23 12:50:00,22.87,22.9,22.86,22.87,36699.0,21.3487,21.3767,21.3394,21.3487,36699.0
2021-12-23 13:00:00,22.88,22.88,22.82,22.82,30267.0,21.3581,21.3581,21.3021,21.3021,30267.0
2021-12-23 13:10:00,22.82,22.83,22.77,22.78,51029.0,21.3021,21.3114,21.2554,21.2647,51029.0
2021-12-23 13:20:00,22.78,22.81,22.76,22.78,63542.0,21.2647,21.2927,21.2461,21.2647,63542.0
2021-12-23 13:30:00,22.77,22.8,22.76,22.79,25612.0,21.2554,21.2834,21.2461,21.2741,25612.0
2021-12-23 13:40:00,22.78,22.81,22.76,22.8,31343.0,21.2647,21.2927,21.2461,21.2834,31343.0
2021-12-23 13:50:00,22.8,22.82,22.79,22.8,24916.0,21.2834,21.3021,21.2741,21.2834,24916.0
2021-12-23 14:00:00,22.8,22.82,22.77,22.78,40848.0,21.2834,21.3021,21.2554,21.2647,40848.0
2021-12-23 14:10:00,22.78,22.79,22.76,22.79,35238.0,21.2647,21.2741,21.2461,21.2741,35238.0
2021-12-23 14:20:00,22.79,22.81,22.76,22.8,40463.0,21.2741,21.2927,21.2461,21.2834,40463.0
2021-12-23 14:30:00,22.8,22.8,22.77,22.78,29167.0,21.2834,21.2834,21.2554,21.2647,29167.0
2021-12-23 14:40:00,22.79,22.81,22.77,22.81,65174.0,21.2741,21.2927,21.2554,21.2927,65174.0
2021-12-23 14:50:00,22.8,22.81,22.78,22.8,40893.0,21.2834,21.2927,21.2647,21.2834,40893.0
2021-12-23 15:00:00,22.81,22.82,22.79,22.81,41125.0,21.2927,21.3021,21.2741,21.2927,41125.0
2021-12-23 15:10:00,22.81,22.85,22.8,22.84,53643.0,21.2927,21.3301,21.2834,21.3207,53643.0
2021-12-23 15:20:00,22.84,22.85,22.8,22.83,71059.0,21.3207,21.3301,21.2834,21.3114,71059.0
2021-12-23 15:30:00,22.83,22.84,22.78,22.79,93942.0,21.3114,21.3207,21.2647,21.2741,93942.0
2021-12-23 15:40:00,22.79,22.82,22.77,22.8,126385.0,21.2741,21.3021,21.2554,21.2834,126385.0
2021-12-23 15:50:00,22.8,22.82,22.7,22.71,597808.0,21.2834,21.3021,21.19,21.1994,597808.0
2021-12-27 09:30:00,22.66,22.76,22.3,22.36,295504.0,21.1527,21.2461,20.8167,20.8727,295504.0
2021-12-27 09:40:00,22.36,22.86,22.35,22.86,243734.0,20.8727,21.3394,20.8633,21.3394,243734.0
2021-12-27 09:50:00,22.85,22.88,22.58,22.61,163469.0,21.3301,21.3581,21.078,21.106,163469.0
2021-12-27 10:00:00,22.61,22.67,22.56,22.67,168259.0,21.106,21.162,21.0594,21.162,168259.0
2021-12-27 10:10:00,22.67,22.75,22.62,22.73,200789.0,21.162,21.2367,21.1154,21.2181,200789.0
2021-12-27 10:20:00,22.74,22.86,22.73,22.85,97956.0,21.2274,21.3394,21.2181,21.3301,97956.0
2021-12-27 10:30:00,22.85,22.9,22.82,22.87,82787.0,21.3301,21.3767,21.3021,21.3487,82787.0
2021-12-27 10:40:00,22.87,22.9,22.84,22.87,415919.0,21.3487,21.3767,21.3207,21.3487,415919.0
2021-12-27 10:50:00,22.88,22.94,22.87,22.89,396825.0,21.3581,21.4141,21.3487,21.3674,396825.0
2021-12-27 11:00:00,22.89,22.92,22.86,22.89,221659.0,21.3674,21.3954,21.3394,21.3674,221659.0
2021-12-27 11:10:00,22.88,22.92,22.84,22.87,83698.0,21.3581,21.3954,21.3207,21.3487,83698.0
2021-12-27 11:20:00,22.86,22.91,22.84,22.91,51780.0,21.3394,21.3861,21.3207,21.3861,51780.0
2021-12-27 11:30:00,22.9,22.97,22.89,22.96,59679.0,21.3767,21.4421,21.3674,21.4328,59679.0
2021-12-27 11:40:00,22.96,23.01,22.94,22.96,84774.0,21.4328,21.4794,21.4141,21.4328,84774.0
2021-12-27 11:50:00,22.97,23.01,22.95,23.01,83072.0,21.4421,21.4794,21.4234,21.4794,83072.0
2021-12-27 12:00:00,23.0,23.02,22.98,23.02,41056.0,21.4701,21.4888,21.4514,21.4888,41056.0
2021-12-27 12:10:00,23.01,23.03,22.98,23.03,52630.0,21.4794,21.4981,21.4514,21.4981,52630.0
2021-12-27 12:20:00,23.03,23.03,22.97,23.0,44409.0,21.4981,21.4981,21.4421,21.4701,44409.0
2021-12-27 12:30:00,23.0,23.02,22.97,22.97,35473.0,21.4701,21.4888,21.4421,21.4421,35473.0
2021-12-27 12:40:00,22.98,23.02,22.97,22.99,55240.0,21.4514,21.4888,21.4421,21.4608,55240.0
2021-12-27 12:50:00,22.99,23.0,22.96,22.98,37081.0,21.4608,21.4701,21.4328,21.4514,37081.0
2021-12-27 13:00:00,22.98,23.03,22.96,23.01,76218.0,21.4514,21.4981,21.4328,21.4794,76218.0
2021-12-27 13:10:00,23.01,23.03,22.99,23.0,60002.0,21.4794,21.4981,21.4608,21.4701,60002.0
2021-12-27 13:20:00,23.0,23.02,22.97,23.01,49298.0,21.4701,21.4888,21.4421,21.4794,49298.0
2021-12-27 13:30:00,23.01,23.02,22.97,23.01,50115.0,21.4794,21.4888,21.4421,21.4794,50115.0
2021-12-27 13:40:00,23.01,23.1,22.97,23.1,135850.0,21.4794,21.5634,21.4421,21.5634,135850.0
2021-12-27 13:50:00,23.1,23.15,23.09,23.11,136681.0,21.5634,21.6101,21.5541,21.5728,136681.0
2021-12-27 14:00:00,23.11,23.13,23.07,23.12,62007.0,21.5728,21.5914,21.5354,21.5821,62007.0
2021-12-27 14:10:00,23.12,23.14,23.1,23.13,86688.0,21.5821,21.6008,21.5634,21.5914,86688.0
2021-12-27 14:20:00,23.13,23.17,23.12,23.14,85295.0,21.5914,21.6288,21.5821,21.6008,85295.0
2021-12-27 14:30:00,23.14,23.17,23.12,23.14,61258.0,21.6008,21.6288,21.5821,21.6008,61258.0
2021-12-27 14:40:00,23.13,23.14,23.1,23.12,75096.0,21.5914,21.6008,21.5634,21.5821,75096.0
2021-12-27 14:50:00,23.12,23.17,23.11,23.16,111376.0,21.5821,21.6288,21.5728,21.6195,111376.0
2021-12-27 15:00:00,23.16,23.19,23.14,23.16,99288.0,21.6195,21.6475,21.6008,21.6195,99288.0
2021-12-27 15:10:00,23.15,23.17,23.13,23.14,52814.0,21.6101,21.6288,21.5914,21.6008,52814.0
2021-12-27 15:20:00,23.13,23.13,23.05,23.06,90529.0,21.5914,21.5914,21.5168,21.5261,90529.0
2021-12-27 15:30:00,23.05,23.08,23.05,23.07,200807.0,21.5168,21.5448,21.5168,21.5354,200807.0
2021-12-27 15:40:00,23.07,23.15,23.06,23.13,220396.0,21.5354,21.6101,21.5261,21.5914,220396.0
2021-12-27 15:50:00,23.13,23.18,23.11,23.18,732862.0,21.5914,21.6381,21.5728,21.6381,732862.0
2021-12-28 09:30:00,23.13,23.47,23.08,23.39,193988.0,21.5914,21.9088,21.5448,21.8342,193988.0
2021-12-28 09:40:00,23.38,23.43,23.12,23.13,109802.0,21.8248,21.8715,21.5821,21.5914,109802.0
2021-12-28 09:50:00,23.13,23.4,23.11,23.33,133581.0,21.5914,21.8435,21.5728,21.7781,133581.0
2021-12-28 10:00:00,23.32,23.42,23.28,23.29,135588.0,21.7688,21.8622,21.7315,21.7408,135588.0
2021-12-28 10:10:00,23.29,23.34,23.2,23.25,90772.0,21.7408,21.7875,21.6568,21.7035,90772.0
2021-12-28 10:20:00,23.26,23.33,23.25,23.3,87163.0,21.7128,21.7781,21.7035,21.7501,87163.0
2021-12-28 10:30:00,23.3,23.33,23.22,23.25,69342.0,21.7501,21.7781,21.6755,21.7035,69342.0
2021-12-28 10:40:00,23.25,23.26,23.18,23.2,95395.0,21.7035,21.7128,21.6381,21.6568,95395.0
2021-12-28 10:50:00,23.2,23.21,23.05,23.07,56873.0,21.6568,21.6661,21.5168,21.5354,56873.0
2021-12-28 11:00:00,23.07,23.08,22.98,23.03,122598.0,21.5354,21.5448,21.4514,21.4981,122598.0
2021-12-28 11:10:00,23.02,23.04,22.98,23.0,54251.0,21.4888,21.5074,21.4514,21.4701,54251.0
2021-12-28 11:20:00,23.0,23.06,22.98,23.03,105319.0,21.4701,21.5261,21.4514,21.4981,105319.0
2021-12-28 11:30:00,23.03,23.1,23.01,23.08,76005.0,21.4981,21.5634,21.4794,21.5448,76005.0
2021-12-28 11:40:00,23.08,23.12,23.06,23.11,57838.0,21.5448,21.5821,21.5261,21.5728,57838.0
2021-12-28 11:50:00,23.11,23.14,23.09,23.11,64859.0,21.5728,21.6008,21.5541,21.5728,64859.0
2021-12-28 12:00:00,23.1,23.11,23.02,23.03,42812.0,21.5634,21.5728,21.4888,21.4981,42812.0
2021-12-28 12:10:00,23.03,23.03,22.98,23.02,57657.0,21.4981,21.4981,21.4514,21.4888,57657.0
2021-12-28 12:20:00,23.02,23.02,22.96,22.98,57158.0,21.4888,21.4888,21.4328,21.4514,57158.0
2021-12-28 12:30:00,22.98,22.98,22.92,22.96,76051.0,21.4514,21.4514,21.3954,21.4328,76051.0
2021-12-28 12:40:00,22.97,22.99,22.93,22.96,41711.0,21.4421,21.4608,21.4047,21.4328,41711.0
2021-12-28 12:50:00,22.96,23.02,22.94,23.01,37218.0,21.4328,21.4888,21.4141,21.4794,37218.0
2021-12-28 13:00:00,23.0,23.05,23.0,23.01,57991.0,21.4701,21.5168,21.4701,21.4794,57991.0
2021-12-28 13:10:00,23.01,23.06,23.0,23.05,41142.0,21.4794,21.5261,21.4701,21.5168,41142.0
2021-12-28 13:20:00,23.05,23.09,23.04,23.05,49595.0,21.5168,21.5541,21.5074,21.5168,49595.0
2021-12-28 13:30:00,23.05,23.08,23.03,23.07,20800.0,21.5168,21.5448,21.4981,21.5354,20800.0
2021-12-28 13:40:00,23.06,23.11,23.06,23.08,54920.0,21.5261,21.5728,21.5261,21.5448,54920.0
2021-12-28 13:50:00,23.08,23.12,23.07,23.11,47646.0,21.5448,21.5821,21.5354,21.5728,47646.0
2021-12-28 14:00:00,23.11,23.11,23.06,23.09,28946.0,21.5728,21.5728,21.5261,21.5541,28946.0
2021-12-28 14:10:00,23.09,23.12,23.08,23.11,48341.0,21.5541,21.5821,21.5448,21.5728,48341.0
2021-12-28 14:20:00,23.11,23.12,23.07,23.09,62336.0,21.5728,21.5821,21.5354,21.5541,62336.0
2021-12-28 14:30:00,23.09,23.12,23.08,23.1,26644.0,21.5541,21.5821,21.5448,21.5634,26644.0
2021-12-28 14:40:00,23.1,23.12,23.08,23.09,38685.0,21.5634,21.5821,21.5448,21.5541,38685.0
2021-12-28 14:50:00,23.08,23.11,23.07,23.1,49669.0,21.5448,21.5728,21.5354,21.5634,49669.0
2021-12-28 15:00:00,23.09,23.1,23.07,23.1,54625.0,21.5541,21.5634,21.5354,21.5634,54625.0
2021-12-28 15:10:00,23.09,23.12,23.07,23.08,58979.0,21.5541,21.5821,21.5354,21.5448,58979.0
2021-12-28 15:20:00,23.08,23.12,23.08,23.12,124074.0,21.5448,21.5821,21.5448,21.5821,124074.0
2021-12-28 15:30:00,23.12,23.15,23.07,23.09,180064.0,21.5821,21.6101,21.5354,21.5541,180064.0
2021-12-28 15:40:00,23.09,23.14,23.08,23.11,114296.0,21.5541,21.6008,21.5448,21.5728,114296.0
2021-12-28 15:50:00,23.1,23.1,23.04,23.05,383020.0,21.5634,21.5634,21.5074,21.5168,383020.0
2021-12-29 09:30:00,22.97,23.12,22.82,22.94,241803.0,21.4421,21.5821,21.3021,21.4141,241803.0
2021-12-29 09:40:00,22.93,22.97,22.68,22.73,200872.0,21.4047,21.4421,21.1714,21.2181,200872.0
2021-12-29 09:50:00,22.71,22.94,22.67,22.78,144310.0,21.1994,21.4141,21.162,21.2647,144310.0
2021-12-29 10:00:00,22.8,22.88,22.76,22.86,147437.0,21.2834,21.3581,21.2461,21.3394,147437.0
2021-12-29 10:10:00,22.86,22.97,22.81,22.91,164842.0,21.3394,21.4421,21.2927,21.3861,164842.0
2021-12-29 10:20:00,22.9,23.02,22.88,22.98,119453.0,21.3767,21.4888,21.3581,21.4514,119453.0
2021-12-29 10:30:00,22.98,23.1,22.93,23.09,195305.0,21.4514,21.5634,21.4047,21.5541,195305.0
2021-12-29 10:40:00,23.08,23.24,23.05,23.18,193159.0,21.5448,21.6941,21.5168,21.6381,193159.0
2021-12-29 10:50:00,23.18,23.2,23.11,23.19,149987.0,21.6381,21.6568,21.5728,21.6475,149987.0
2021-12-29 11:00:00,23.19,23.21,23.15,23.19,97129.0,21.6475,21.6661,21.6101,21.6475,97129.0
2021-12-29 11:10:00,23.2,23.2,23.08,23.09,131506.0,21.6568,21.6568,21.5448,21.5541,131506.0
2021-12-29 11:20:00,23.09,23.09,22.97,22.98,113960.0,21.5541,21.5541,21.4421,21.4514,113960.0
2021-12-29 11:30:00,22.97,22.97,22.9,22.92,71372.0,21.4421,21.4421,21.3767,21.3954,71372.0
2021-12-29 11:40:00,22.93,22.97,22.91,22.96,106052.0,21.4047,21.4421,21.3861,21.4328,106052.0
2021-12-29 11:50:00,22.96,23.0,22.93,22.95,93425.0,21.4328,21.4701,21.4047,21.4234,93425.0
2021-12-29 12:00:00,22.95,22.99,22.91,22.92,121735.0,21.4234,21.4608,21.3861,21.3954,121735.0
2021-12-29 12:10:00,22.93,22.94,22.87,22.91,69638.0,21.4047,21.4141,21.3487,21.3861,69638.0
2021-12-29 12:20:00,22.91,22.95,22.89,22.95,84479.0,21.3861,21.4234,21.3674,21.4234,84479.0
2021-12-29 12:30:00,22.94,23.01,22.93,23.01,117710.0,21.4141,21.4794,21.4047,21.4794,117710.0
2021-12-29 12:40:00,23.01,23.03,22.99,23.02,87542.0,21.4794,21.4981,21.4608,21.4888,87542.0
2021-12-29 12:50:00,23.02,23.06,23.0,23.03,55519.0,21.4888,21.5261,21.4701,21.4981,55519.0
2021-12-29 13:00:00,23.04,23.11,23.04,23.11,58482.0,21.5074,21.5728,21.5074,21.5728,58482.0
2021-12-29 13:10:00,23.11,23.12,23.06,23.09,100242.0,21.5728,21.5821,21.5261,21.5541,100242.0
2021-12-29 13:20:00,23.08,23.1,23.06,23.1,44756.0,21.5448,21.5634,21.5261,21.5634,44756.0
2021-12-29 13:30:00,23.09,23.11,23.05,23.06,53726.0,21.5541,21.5728,21.5168,21.5261,53726.0
2021-12-29 13:40:00,23.05,23.1,23.05,23.07,37596.0,21.5168,21.5634,21.5168,21.5354,37596.0
2021-12-29 13:50:00,23.05,23.08,23.04,23.06,92998.0,21.5168,21.5448,21.5074,21.5261,92998.0
2021-12-29 14:00:00,23.06,23.07,23.0,23.03,176608.0,21.5261,21.5354,21.4701,21.4981,176608.0
2021-12-29 14:10:00,23.03,23.03,22.94,22.94,114096.0,21.4981,21.4981,21.4141,21.4141,114096.0
2021-12-29 14:20:00,22.94,23.0,22.94,23.0,67625.0,21.4141,21.4701,21.4141,21.4701,67625.0
2021-12-29 14:30:00,22.99,23.0,22.96,22.98,58328.0,21.4608,21.4701,21.4328,21.4514,58328.0
2021-12-29 14:40:00,22.98,22.98,22.93,22.94,58355.0,21.4514,21.4514,21.4047,21.4141,58355.0
2021-12-29 14:50:00,22.95,22.98,22.94,22.98,44447.0,21.4234,21.4514,21.4141,21.4514,44447.0
2021-12-29 15:00:00,22.98,23.0,22.9,22.93,168808.0,21.4514,21.4701,21.3767,21.4047,168808.0
2021-12-29 15:10:00,22.93,23.02,22.9,23.02,178818.0,21.4047,21.4888,21.3767,21.4888,178818.0
2021-12-29 15:20:00,23.02,23.03,22.97,23.0,119056.0,21.4888,21.4981,21.4421,21.4701,119056.0
2021-12-29 15:30:00,23.01,23.02,22.97,22.98,129466.0,21.4794,21.4888,21.4421,21.4514,129466.0
2021-12-29 15:40:00,22.98,23.02,22.96,23.0,170845.0,21.4514,21.4888,21.4328,21.4701,170845.0
2021-12-29 15:50:00,23.0,23.01,22.91,22.96,600446.0,21.4701,21.4794,21.3861,21.4328,600446.0
2021-12-30 09:30:00,22.9,23.13,22.88,23.07,178713.0,21.3767,21.5914,21.3581,21.5354,178713.0
2021-12-30 09:40:00,23.05,23.14,22.96,23.14,116192.0,21.5168,21.6008,21.4328,21.6008,116192.0
2021-12-30 09:50:00,23.14,23.18,23.05,23.09,121559.0,21.6008,21.6381,21.5168,21.5541,121559.0
2021-12-30 10:00:00,23.09,23.15,23.04,23.13,79053.0,21.5541,21.6101,21.5074,21.5914,79053.0
2021-12-30 10:10:00,23.12,23.15,23.04,23.07,139873.0,21.5821,21.6101,21.5074,21.5354,139873.0
2021-12-30 10:20:00,23.07,23.1,23.02,23.04,102577.0,21.5354,21.5634,21.4888,21.5074,102577.0
2021-12-30 10:30:00,23.05,23.07,23.01,23.03,95796.0,21.5168,21.5354,21.4794,21.4981,95796.0
2021-12-30 10:40:00,23.03,23.08,23.0,23.01,63329.0,21.4981,21.5448,21.4701,21.4794,63329.0
2021-12-30 10:50:00,23.0,23.02,22.94,23.01,91916.0,21.4701,21.4888,21.4141,21.4794,91916.0
2021-12-30 11:00:00,23.01,23.01,22.95,23.01,69148.0,21.4794,21.4794,21.4234,21.4794,69148.0
2021-12-30 11:10:00,23.01,23.02,22.96,22.98,70223.0,21.4794,21.4888,21.4328,21.4514,70223.0
2021-12-30 11:20:00,22.98,22.99,22.91,22.96,79925.0,21.4514,21.4608,21.3861,21.4328,79925.0
2021-12-30 11:30:00,22.96,23.01,22.95,22.99,66909.0,21.4328,21.4794,21.4234,21.4608,66909.0
2021-12-30 11:40:00,22.99,23.0,22.94,22.97,70831.0,21.4608,21.4701,21.4141,21.4421,70831.0
2021-12-30 11:50:00,22.97,23.0,22.95,23.0,41784.0,21.4421,21.4701,21.4234,21.4701,41784.0
2021-12-30 12:00:00,22.99,23.0,22.96,22.97,36119.0,21.4608,21.4701,21.4328,21.4421,36119.0
2021-12-30 12:10:00,22.96,22.98,22.91,22.94,56175.0,21.4328,21.4514,21.3861,21.4141,56175.0
2021-12-30 12:20:00,22.94,22.94,22.9,22.92,49137.0,21.4141,21.4141,21.3767,21.3954,49137.0
2021-12-30 12:30:00,22.92,22.92,22.86,22.86,83636.0,21.3954,21.3954,21.3394,21.3394,83636.0
2021-12-30 12:40:00,22.86,22.93,22.85,22.93,61379.0,21.3394,21.4047,21.3301,21.4047,61379.0
2021-12-30 12:50:00,22.93,22.95,22.91,22.94,50396.0,21.4047,21.4234,21.3861,21.4141,50396.0
2021-12-30 13:00:00,22.94,22.96,22.91,22.92,35468.0,21.4141,21.4328,21.3861,21.3954,35468.0
2021-12-30 13:10:00,22.92,22.93,22.9,22.91,31843.0,21.3954,21.4047,21.3767,21.3861,31843.0
2021-12-30 13:20:00,22.9,22.94,22.89,22.93,69984.0,21.3767,21.4141,21.3674,21.4047,69984.0
2021-12-30 13:30:00,22.92,22.93,22.9,22.92,41226.0,21.3954,21.4047,21.3767,21.3954,41226.0
2021-12-30 13:40:00,22.91,22.94,22.89,22.93,46181.0,21.3861,21.4141,21.3674,21.4047,46181.0
2021-12-30 13:50:00,22.94,22.96,22.93,22.96,118121.0,21.4141,21.4328,21.4047,21.4328,118121.0
2021-12-30 14:00:00,22.96,22.99,22.93,22.94,111860.0,21.4328,21.4608,21.4047,21.4141,111860.0
2021-12-30 14:10:00,22.94,22.95,22.91,22.93,60736.0,21.4141,21.4234,21.3861,21.4047,60736.0
2021-12-30 14:20:00,22.92,22.95,22.9,22.92,94194.0,21.3954,21.4234,21.3767,21.3954,94194.0
2021-12-30 14:30:00,22.91,22.92,22.86,22.88,55158.0,21.3861,21.3954,21.3394,21.3581,55158.0
2021-12-30 14:40:00,22.88,22.89,22.82,22.84,92482.0,21.3581,21.3674,21.3021,21.3207,92482.0
2021-12-30 14:50:00,22.85,22.85,22.8,22.82,78569.0,21.3301,21.3301,21.2834,21.3021,78569.0
2021-12-30 15:00:00,22.83,22.83,22.77,22.78,79912.0,21.3114,21.3114,21.2554,21.2647,79912.0
2021-12-30 15:10:00,22.79,22.8,22.76,22.79,96301.0,21.2741,21.2834,21.2461,21.2741,96301.0
2021-12-30 15:20:00,22.8,22.81,22.75,22.8,91923.0,21.2834,21.2927,21.2367,21.2834,91923.0
2021-12-30 15:30:00,22.8,22.82,22.7,22.71,571256.0,21.2834,21.3021,21.19,21.1994,571256.0
2021-12-30 15:40:00,22.71,22.79,22.69,22.77,287650.0,21.1994,21.2741,21.1807,21.2554,287650.0
2021-12-30 15:50:00,22.76,22.8,22.74,22.77,511368.0,21.2461,21.2834,21.2274,21.2554,511368.0
2021-12-31 09:30:00,22.63,22.89,22.61,22.85,116768.0,21.1247,21.3674,21.106,21.3301,116768.0
2021-12-31 09:40:00,22.83,22.84,22.64,22.79,132857.0,21.3114,21.3207,21.134,21.2741,132857.0
2021-12-31 09:50:00,22.79,22.91,22.73,22.86,139073.0,21.2741,21.3861,21.2181,21.3394,139073.0
2021-12-31 10:00:00,22.86,22.93,22.77,22.89,80192.0,21.3394,21.4047,21.2554,21.3674,80192.0
2021-12-31 10:10:00,22.89,22.9,22.79,22.82,78802.0,21.3674,21.3767,21.2741,21.3021,78802.0
2021-12-31 10:20:00,22.81,22.83,22.74,22.78,64343.0,21.2927,21.3114,21.2274,21.2647,64343.0
2021-12-31 10:30:00,22.78,22.79,22.73,22.75,58612.0,21.2647,21.2741,21.2181,21.2367,58612.0
2021-12-31 10:40:00,22.75,22.76,22.7,22.73,54633.0,21.2367,21.2461,21.19,21.2181,54633.0
2021-12-31 10:50:00,22.72,22.77,22.69,22.76,94379.0,21.2087,21.2554,21.1807,21.2461,94379.0
2021-12-31 11:00:00,22.76,22.78,22.71,22.76,52200.0,21.2461,21.2647,21.1994,21.2461,52200.0
2021-12-31 11:10:00,22.76,22.81,22.73,22.8,38136.0,21.2461,21.2927,21.2181,21.2834,38136.0
2021-12-31 11:20:00,22.79,22.81,22.77,22.79,72057.0,21.2741,21.2927,21.2554,21.2741,72057.0
2021-12-31 11:30:00,22.79,22.82,22.76,22.78,39347.0,21.2741,21.3021,21.2461,21.2647,39347.0
2021-12-31 11:40:00,22.78,22.79,22.74,22.76,60378.0,21.2647,21.2741,21.2274,21.2461,60378.0
2021-12-31 11:50:00,22.75,22.76,22.73,22.74,58147.0,21.2367,21.2461,21.2181,21.2274,58147.0
2021-12-31 12:00:00,22.74,22.77,22.72,22.75,27630.0,21.2274,21.2554,21.2087,21.2367,27630.0
2021-12-31 12:10:00,22.75,22.77,22.73,22.73,35792.0,21.2367,21.2554,21.2181,21.2181,35792.0
2021-12-31 12:20:00,22.73,22.74,22.69,22.69,25723.0,21.2181,21.2274,21.1807,21.1807,25723.0
2021-12-31 12:30:00,22.7,22.74,22.67,22.73,47201.0,21.19,21.2274,21.162,21.2181,47201.0
2021-12-31 12:40:00,22.73,22.74,22.69,22.74,42270.0,21.2181,21.2274,21.1807,21.2274,42270.0
2021-12-31 12:50:00,22.75,22.78,22.74,22.77,42497.0,21.2367,21.2647,21.2274,21.2554,42497.0
2021-12-31 13:00:00,22.77,22.79,22.75,22.79,114470.0,21.2554,21.2741,21.2367,21.2741,114470.0
2021-12-31 13:10:00,22.78,22.79,22.75,22.79,57427.0,21.2647,21.2741,21.2367,21.2741,57427.0
2021-12-31 13:20:00,22.79,22.8,22.76,22.79,29310.0,21.2741,21.2834,21.2461,21.2741,29310.0
2021-12-31 13:30:00,22.79,22.84,22.79,22.82,46198.0,21.2741,21.3207,21.2741,21.3021,46198.0
2021-12-31 13:40:00,22.82,22.84,22.79,22.84,56073.0,21.3021,21.3207,21.2741,21.3207,56073.0
2021-12-31 13:50:00,22.84,22.88,22.83,22.88,35577.0,21.3207,21.3581,21.3114,21.3581,35577.0
2021-12-31 14:00:00,22.87,22.89,22.85,22.89,42252.0,21.3487,21.3674,21.3301,21.3674,42252.0
2021-12-31 14:10:00,22.89,22.89,22.85,22.86,42247.0,21.3674,21.3674,21.3301,21.3394,42247.0
2021-12-31 14:20:00,22.87,22.88,22.84,22.86,40889.0,21.3487,21.3581,21.3207,21.3394,40889.0
2021-12-31 14:30:00,22.86,22.87,22.81,22.82,25899.0,21.3394,21.3487,21.2927,21.3021,25899.0
2021-12-31 14:40:00,22.81,22.82,22.77,22.79,18851.0,21.2927,21.3021,21.2554,21.2741,18851.0
2021-12-31 14:50:00,22.79,22.8,22.77,22.8,48022.0,21.2741,21.2834,21.2554,21.2834,48022.0
2021-12-31 15:00:00,22.8,22.85,22.8,22.84,82263.0,21.2834,21.3301,21.2834,21.3207,82263.0
2021-12-31 15:10:00,22.84,22.88,22.83,22.88,62683.0,21.3207,21.3581,21.3114,21.3581,62683.0
2021-12-31 15:20:00,22.88,22.93,22.85,22.9,60277.0,21.3581,21.4047,21.3301,21.3767,60277.0
2021-12-31 15:30:00,22.91,23.0,22.87,22.99,155231.0,21.3861,21.4701,21.3487,21.4608,155231.0
2021-12-31 15:40:00,23.0,23.02,22.95,23.0,203437.0,21.4701,21.4888,21.4234,21.4701,203437.0
2021-12-31 15:50:00,23.0,23.0,22.86,22.87,536635.0,21.4701,21.4701,21.3394,21.3487,536635.0
2022-01-03 09:30:00,23.14,23.43,23.01,23.4,430554.0,21.6008,21.8715,21.4794,21.8435,430554.0
2022-01-03 09:40:00,23.43,23.58,23.3,23.31,324801.0,21.8715,22.0115,21.7501,21.7595,324801.0
2022-01-03 09:50:00,23.32,23.68,23.31,23.64,193324.0,21.7688,22.1049,21.7595,22.0675,193324.0
2022-01-03 10:00:00,23.63,23.73,23.58,23.66,285079.0,22.0582,22.1515,22.0115,22.0862,285079.0
2022-01-03 10:10:00,23.66,23.79,23.66,23.73,147291.0,22.0862,22.2075,22.0862,22.1515,147291.0
2022-01-03 10:20:00,23.73,23.85,23.73,23.84,173136.0,22.1515,22.2636,22.1515,22.2542,173136.0
2022-01-03 10:30:00,23.84,23.89,23.72,23.85,215247.0,22.2542,22.3009,22.1422,22.2636,215247.0
2022-01-03 10:40:00,23.86,23.87,23.69,23.73,107112.0,22.2729,22.2822,22.1142,22.1515,107112.0
2022-01-03 10:50:00,23.73,23.79,23.68,23.69,106765.0,22.1515,22.2075,22.1049,22.1142,106765.0
2022-01-03 11:00:00,23.69,23.8,23.69,23.78,93737.0,22.1142,22.2169,22.1142,22.1982,93737.0
2022-01-03 11:10:00,23.78,23.83,23.76,23.82,222565.0,22.1982,22.2449,22.1795,22.2355,222565.0
2022-01-03 11:20:00,23.81,23.92,23.81,23.92,214679.0,22.2262,22.3289,22.2262,22.3289,214679.0
2022-01-03 11:30:00,23.91,23.92,23.71,23.71,157517.0,22.3196,22.3289,22.1329,22.1329,157517.0
2022-01-03 11:40:00,23.72,23.85,23.71,23.82,104909.0,22.1422,22.2636,22.1329,22.2355,104909.0
2022-01-03 11:50:00,23.81,23.85,23.78,23.82,78435.0,22.2262,22.2636,22.1982,22.2355,78435.0
2022-01-03 12:00:00,23.81,23.84,23.79,23.81,50433.0,22.2262,22.2542,22.2075,22.2262,50433.0
2022-01-03 12:10:00,23.82,23.82,23.7,23.71,47894.0,22.2355,22.2355,22.1235,22.1329,47894.0
2022-01-03 12:20:00,23.71,23.75,23.7,23.75,75364.0,22.1329,22.1702,22.1235,22.1702,75364.0
2022-01-03 12:30:00,23.75,23.76,23.72,23.73,59235.0,22.1702,22.1795,22.1422,22.1515,59235.0
2022-01-03 12:40:00,23.73,23.76,23.7,23.72,69681.0,22.1515,22.1795,22.1235,22.1422,69681.0
2022-01-03 12:50:00,23.73,23.8,23.72,23.78,58105.0,22.1515,22.2169,22.1422,22.1982,58105.0
2022-01-03 13:00:00,23.79,23.84,23.78,23.79,69850.0,22.2075,22.2542,22.1982,22.2075,69850.0
2022-01-03 13:10:00,23.79,23.81,23.73,23.75,206318.0,22.2075,22.2262,22.1515,22.1702,206318.0
2022-01-03 13:20:00,23.75,23.75,23.71,23.74,48313.0,22.1702,22.1702,22.1329,22.1609,48313.0
2022-01-03 13:30:00,23.74,23.75,23.7,23.72,58031.0,22.1609,22.1702,22.1235,22.1422,58031.0
2022-01-03 13:40:00,23.72,23.73,23.65,23.67,65253.0,22.1422,22.1515,22.0769,22.0955,65253.0
2022-01-03 13:50:00,23.67,23.74,23.62,23.73,123599.0,22.0955,22.1609,22.0489,22.1515,123599.0
2022-01-03 14:00:00,23.73,23.8,23.72,23.79,70249.0,22.1515,22.2169,22.1422,22.2075,70249.0
2022-01-03 14:10:00,23.79,23.8,23.76,23.78,81366.0,22.2075,22.2169,22.1795,22.1982,81366.0
2022-01-03 14:20:00,23.79,23.9,23.78,23.9,143223.0,22.2075,22.3102,22.1982,22.3102,143223.0
2022-01-03 14:30:00,23.9,23.91,23.86,23.9,113837.0,22.3102,22.3196,22.2729,22.3102,113837.0
2022-01-03 14:40:00,23.89,23.92,23.88,23.91,68096.0,22.3009,22.3289,22.2916,22.3196,68096.0
2022-01-03 14:50:00,23.91,23.97,23.9,23.97,74569.0,22.3196,22.3756,22.3102,22.3756,74569.0
2022-01-03 15:00:00,23.96,23.99,23.92,23.98,134094.0,22.3662,22.3942,22.3289,22.3849,134094.0
2022-01-03 15:10:00,23.98,24.0,23.97,24.0,121968.0,22.3849,22.4036,22.3756,22.4036,121968.0
2022-01-03 15:20:00,24.0,24.01,23.96,24.0,268309.0,22.4036,22.4129,22.3662,22.4036,268309.0
2022-01-03 15:30:00,24.0,24.02,23.97,23.99,371957.0,22.4036,22.4222,22.3756,22.3942,371957.0
2022-01-03 15:40:00,23.98,24.05,23.9,23.9,709567.0,22.3849,22.4502,22.3102,22.3102,709567.0
2022-01-03 15:50:00,23.91,24.0,23.85,23.99,1089681.0,22.3196,22.4036,22.2636,22.3942,1089681.0
2022-01-04 09:30:00,24.85,25.24,24.72,25.24,1292212.0,23.197,23.5611,23.0757,23.5611,1292212.0
2022-01-04 09:40:00,25.24,25.49,25.11,25.44,693482.0,23.5611,23.7945,23.4397,23.7478,693482.0
2022-01-04 09:50:00,25.45,25.62,25.41,25.57,703330.0,23.7571,23.9158,23.7198,23.8691,703330.0
2022-01-04 10:00:00,25.57,25.6,25.34,25.48,1157852.0,23.8691,23.8971,23.6544,23.7851,1157852.0
2022-01-04 10:10:00,25.47,25.64,25.44,25.63,305274.0,23.7758,23.9345,23.7478,23.9252,305274.0
2022-01-04 10:20:00,25.64,25.75,25.55,25.75,315871.0,23.9345,24.0372,23.8505,24.0372,315871.0
2022-01-04 10:30:00,25.75,25.83,25.66,25.66,534438.0,24.0372,24.1118,23.9532,23.9532,534438.0
2022-01-04 10:40:00,25.66,25.76,25.64,25.66,641612.0,23.9532,24.0465,23.9345,23.9532,641612.0
2022-01-04 10:50:00,25.66,25.69,25.42,25.52,829019.0,23.9532,23.9812,23.7291,23.8225,829019.0
2022-01-04 11:00:00,25.52,25.54,25.29,25.45,336856.0,23.8225,23.8411,23.6078,23.7571,336856.0
2022-01-04 11:10:00,25.46,25.51,25.41,25.45,212793.0,23.7665,23.8131,23.7198,23.7571,212793.0
2022-01-04 11:20:00,25.44,25.46,25.32,25.39,264021.0,23.7478,23.7665,23.6358,23.7011,264021.0
2022-01-04 11:30:00,25.39,25.43,25.25,25.34,282659.0,23.7011,23.7385,23.5704,23.6544,282659.0
2022-01-04 11:40:00,25.33,25.49,25.33,25.48,195471.0,23.6451,23.7945,23.6451,23.7851,195471.0
2022-01-04 11:50:00,25.49,25.59,25.47,25.55,223020.0,23.7945,23.8878,23.7758,23.8505,223020.0
2022-01-04 12:00:00,25.55,25.57,25.44,25.46,229111.0,23.8505,23.8691,23.7478,23.7665,229111.0
2022-01-04 12:10:00,25.47,25.58,25.44,25.55,212361.0,23.7758,23.8785,23.7478,23.8505,212361.0
2022-01-04 12:20:00,25.56,25.59,25.5,25.52,173728.0,23.8598,23.8878,23.8038,23.8225,173728.0
2022-01-04 12:30:00,25.52,25.61,25.51,25.57,150938.0,23.8225,23.9065,23.8131,23.8691,150938.0
2022-01-04 12:40:00,25.57,25.6,25.51,25.54,141208.0,23.8691,23.8971,23.8131,23.8411,141208.0
2022-01-04 12:50:00,25.54,25.59,25.53,25.53,112804.0,23.8411,23.8878,23.8318,23.8318,112804.0
2022-01-04 13:00:00,25.53,25.53,25.44,25.46,130306.0,23.8318,23.8318,23.7478,23.7665,130306.0
2022-01-04 13:10:00,25.46,25.46,25.38,25.39,109853.0,23.7665,23.7665,23.6918,23.7011,109853.0
2022-01-04 13:20:00,25.39,25.46,25.39,25.45,130021.0,23.7011,23.7665,23.7011,23.7571,130021.0
2022-01-04 13:30:00,25.45,25.46,25.37,25.44,95873.0,23.7571,23.7665,23.6824,23.7478,95873.0
2022-01-04 13:40:00,25.44,25.51,25.43,25.49,138555.0,23.7478,23.8131,23.7385,23.7945,138555.0
2022-01-04 13:50:00,25.48,25.53,25.45,25.47,156534.0,23.7851,23.8318,23.7571,23.7758,156534.0
2022-01-04 14:00:00,25.46,25.49,25.45,25.49,144199.0,23.7665,23.7945,23.7571,23.7945,144199.0
2022-01-04 14:10:00,25.49,25.56,25.48,25.55,206432.0,23.7945,23.8598,23.7851,23.8505,206432.0
2022-01-04 14:20:00,25.55,25.58,25.51,25.55,130947.0,23.8505,23.8785,23.8131,23.8505,130947.0
2022-01-04 14:30:00,25.54,25.6,25.53,25.59,254891.0,23.8411,23.8971,23.8318,23.8878,254891.0
2022-01-04 14:40:00,25.59,25.63,25.56,25.6,290892.0,23.8878,23.9252,23.8598,23.8971,290892.0
2022-01-04 14:50:00,25.6,25.64,25.58,25.6,156854.0,23.8971,23.9345,23.8785,23.8971,156854.0
2022-01-04 15:00:00,25.6,25.62,25.58,25.61,129815.0,23.8971,23.9158,23.8785,23.9065,129815.0
2022-01-04 15:10:00,25.61,25.62,25.45,25.49,480153.0,23.9065,23.9158,23.7571,23.7945,480153.0
2022-01-04 15:20:00,25.48,25.51,25.46,25.49,452809.0,23.7851,23.8131,23.7665,23.7945,452809.0
2022-01-04 15:30:00,25.49,25.51,25.44,25.45,365410.0,23.7945,23.8131,23.7478,23.7571,365410.0
2022-01-04 15:40:00,25.46,25.5,25.39,25.39,540920.0,23.7665,23.8038,23.7011,23.7011,540920.0
2022-01-04 15:50:00,25.39,25.45,25.36,25.43,1446262.0,23.7011,23.7571,23.6731,23.7385,1446262.0
2022-01-05 09:30:00,25.73,25.95,25.54,25.6,528939.0,24.0185,24.2239,23.8411,23.8971,528939.0
2022-01-05 09:40:00,25.6,25.74,25.54,25.72,283808.0,23.8971,24.0278,23.8411,24.0092,283808.0
2022-01-05 09:50:00,25.71,25.85,25.67,25.84,334038.0,23.9998,24.1305,23.9625,24.1212,334038.0
2022-01-05 10:00:00,25.84,25.87,25.63,25.83,279691.0,24.1212,24.1492,23.9252,24.1118,279691.0
2022-01-05 10:10:00,25.83,25.93,25.82,25.88,246871.0,24.1118,24.2052,24.1025,24.1585,246871.0
2022-01-05 10:20:00,25.88,25.88,25.72,25.74,183839.0,24.1585,24.1585,24.0092,24.0278,183839.0
2022-01-05 10:30:00,25.73,25.74,25.5,25.5,222151.0,24.0185,24.0278,23.8038,23.8038,222151.0
2022-01-05 10:40:00,25.53,25.62,25.48,25.6,140625.0,23.8318,23.9158,23.7851,23.8971,140625.0
2022-01-05 10:50:00,25.6,25.62,25.48,25.49,158683.0,23.8971,23.9158,23.7851,23.7945,158683.0
2022-01-05 11:00:00,25.49,25.52,25.42,25.45,181466.0,23.7945,23.8225,23.7291,23.7571,181466.0
2022-01-05 11:10:00,25.45,25.5,25.42,25.5,186768.0,23.7571,23.8038,23.7291,23.8038,186768.0
2022-01-05 11:20:00,25.5,25.53,25.46,25.49,128825.0,23.8038,23.8318,23.7665,23.7945,128825.0
2022-01-05 11:30:00,25.49,25.52,25.47,25.48,170692.0,23.7945,23.8225,23.7758,23.7851,170692.0
2022-01-05 11:40:00,25.48,25.53,25.43,25.52,106160.0,23.7851,23.8318,23.7385,23.8225,106160.0
2022-01-05 11:50:00,25.52,25.53,25.49,25.52,113411.0,23.8225,23.8318,23.7945,23.8225,113411.0
2022-01-05 12:00:00,25.52,25.58,25.5,25.57,148827.0,23.8225,23.8785,23.8038,23.8691,148827.0
2022-01-05 12:10:00,25.57,25.64,25.55,25.64,109994.0,23.8691,23.9345,23.8505,23.9345,109994.0
2022-01-05 12:20:00,25.64,25.7,25.62,25.68,114546.0,23.9345,23.9905,23.9158,23.9718,114546.0
2022-01-05 12:30:00,25.68,25.71,25.65,25.67,121256.0,23.9718,23.9998,23.9438,23.9625,121256.0
2022-01-05 12:40:00,25.67,25.68,25.58,25.62,126443.0,23.9625,23.9718,23.8785,23.9158,126443.0
2022-01-05 12:50:00,25.62,25.66,25.59,25.64,100834.0,23.9158,23.9532,23.8878,23.9345,100834.0
2022-01-05 13:00:00,25.64,25.64,25.59,25.62,139461.0,23.9345,23.9345,23.8878,23.9158,139461.0
2022-01-05 13:10:00,25.62,25.62,25.53,25.58,298102.0,23.9158,23.9158,23.8318,23.8785,298102.0
2022-01-05 13:20:00,25.58,25.61,25.56,25.61,137553.0,23.8785,23.9065,23.8598,23.9065,137553.0
2022-01-05 13:30:00,25.61,25.65,25.6,25.62,119340.0,23.9065,23.9438,23.8971,23.9158,119340.0
2022-01-05 13:40:00,25.61,25.67,25.59,25.65,215886.0,23.9065,23.9625,23.8878,23.9438,215886.0
2022-01-05 13:50:00,25.66,25.72,25.65,25.71,118340.0,23.9532,24.0092,23.9438,23.9998,118340.0
2022-01-05 14:00:00,25.71,25.75,25.66,25.7,257303.0,23.9998,24.0372,23.9532,23.9905,257303.0
2022-01-05 14:10:00,25.69,25.75,25.57,25.57,468492.0,23.9812,24.0372,23.8691,23.8691,468492.0
2022-01-05 14:20:00,25.58,25.61,25.49,25.56,572674.0,23.8785,23.9065,23.7945,23.8598,572674.0
2022-01-05 14:30:00,25.56,25.59,25.51,25.55,401504.0,23.8598,23.8878,23.8131,23.8505,401504.0
2022-01-05 14:40:00,25.55,25.55,25.43,25.5,202165.0,23.8505,23.8505,23.7385,23.8038,202165.0
2022-01-05 14:50:00,25.49,25.57,25.48,25.54,316887.0,23.7945,23.8691,23.7851,23.8411,316887.0
2022-01-05 15:00:00,25.53,25.55,25.33,25.37,292236.0,23.8318,23.8505,23.6451,23.6824,292236.0
2022-01-05 15:10:00,25.38,25.42,25.33,25.41,195411.0,23.6918,23.7291,23.6451,23.7198,195411.0
2022-01-05 15:20:00,25.41,25.43,25.31,25.37,234374.0,23.7198,23.7385,23.6264,23.6824,234374.0
2022-01-05 15:30:00,25.36,25.36,25.22,25.27,408282.0,23.6731,23.6731,23.5424,23.5891,408282.0
2022-01-05 15:40:00,25.28,25.29,25.17,25.18,308199.0,23.5984,23.6078,23.4957,23.5051,308199.0
2022-01-05 15:50:00,25.18,25.26,25.15,25.18,868387.0,23.5051,23.5798,23.4771,23.5051,868387.0
2022-01-06 09:30:00,25.98,26.17,25.82,26.01,680569.0,24.2519,24.4292,24.1025,24.2799,680569.0
2022-01-06 09:40:00,26.01,26.2,25.84,25.94,381277.0,24.2799,24.4572,24.1212,24.2145,381277.0
2022-01-06 09:50:00,25.94,25.97,25.64,25.69,319560.0,24.2145,24.2425,23.9345,23.9812,319560.0
2022-01-06 10:00:00,25.69,25.8,25.64,25.7,234031.0,23.9812,24.0838,23.9345,23.9905,234031.0
2022-01-06 10:10:00,25.69,25.73,25.44,25.44,222661.0,23.9812,24.0185,23.7478,23.7478,222661.0
2022-01-06 10:20:00,25.45,25.71,25.45,25.65,137390.0,23.7571,23.9998,23.7571,23.9438,137390.0
2022-01-06 10:30:00,25.65,25.77,25.61,25.71,168376.0,23.9438,24.0558,23.9065,23.9998,168376.0
2022-01-06 10:40:00,25.73,25.76,25.67,25.74,131737.0,24.0185,24.0465,23.9625,24.0278,131737.0
2022-01-06 10:50:00,25.76,25.78,25.64,25.66,140644.0,24.0465,24.0652,23.9345,23.9532,140644.0
2022-01-06 11:00:00,25.66,25.76,25.54,25.71,217331.0,23.9532,24.0465,23.8411,23.9998,217331.0
2022-01-06 11:10:00,25.7,25.75,25.68,25.71,178472.0,23.9905,24.0372,23.9718,23.9998,178472.0
2022-01-06 11:20:00,25.71,25.77,25.69,25.72,99674.0,23.9998,24.0558,23.9812,24.0092,99674.0
2022-01-06 11:30:00,25.71,25.73,25.67,25.73,88096.0,23.9998,24.0185,23.9625,24.0185,88096.0
2022-01-06 11:40:00,25.74,25.84,25.72,25.83,162042.0,24.0278,24.1212,24.0092,24.1118,162042.0
2022-01-06 11:50:00,25.83,25.85,25.79,25.82,81392.0,24.1118,24.1305,24.0745,24.1025,81392.0
2022-01-06 12:00:00,25.81,25.86,25.76,25.86,86011.0,24.0932,24.1399,24.0465,24.1399,86011.0
2022-01-06 12:10:00,25.86,25.87,25.79,25.82,71847.0,24.1399,24.1492,24.0745,24.1025,71847.0
2022-01-06 12:20:00,25.82,25.85,25.8,25.83,67644.0,24.1025,24.1305,24.0838,24.1118,67644.0
2022-01-06 12:30:00,25.84,25.85,25.76,25.79,81427.0,24.1212,24.1305,24.0465,24.0745,81427.0
2022-01-06 12:40:00,25.79,25.84,25.76,25.8,75644.0,24.0745,24.1212,24.0465,24.0838,75644.0
2022-01-06 12:50:00,25.8,25.81,25.74,25.75,94686.0,24.0838,24.0932,24.0278,24.0372,94686.0
2022-01-06 13:00:00,25.76,25.83,25.74,25.79,220330.0,24.0465,24.1118,24.0278,24.0745,220330.0
2022-01-06 13:10:00,25.79,25.79,25.62,25.64,136817.0,24.0745,24.0745,23.9158,23.9345,136817.0
2022-01-06 13:20:00,25.63,25.68,25.61,25.64,103019.0,23.9252,23.9718,23.9065,23.9345,103019.0
2022-01-06 13:30:00,25.64,25.67,25.61,25.63,81507.0,23.9345,23.9625,23.9065,23.9252,81507.0
2022-01-06 13:40:00,25.63,25.72,25.62,25.7,170282.0,23.9252,24.0092,23.9158,23.9905,170282.0
2022-01-06 13:50:00,25.7,25.72,25.67,25.68,74152.0,23.9905,24.0092,23.9625,23.9718,74152.0
2022-01-06 14:00:00,25.69,25.7,25.62,25.64,103216.0,23.9812,23.9905,23.9158,23.9345,103216.0
2022-01-06 14:10:00,25.64,25.69,25.63,25.67,130236.0,23.9345,23.9812,23.9252,23.9625,130236.0
2022-01-06 14:20:00,25.68,25.68,25.63,25.66,84842.0,23.9718,23.9718,23.9252,23.9532,84842.0
2022-01-06 14:30:00,25.66,25.68,25.64,25.67,88909.0,23.9532,23.9718,23.9345,23.9625,88909.0
2022-01-06 14:40:00,25.66,25.71,25.65,25.67,125770.0,23.9532,23.9998,23.9438,23.9625,125770.0
2022-01-06 14:50:00,25.67,25.7,25.64,25.66,138576.0,23.9625,23.9905,23.9345,23.9532,138576.0
2022-01-06 15:00:00,25.66,25.67,25.61,25.63,132556.0,23.9532,23.9625,23.9065,23.9252,132556.0
2022-01-06 15:10:00,25.63,25.64,25.54,25.55,156876.0,23.9252,23.9345,23.8411,23.8505,156876.0
2022-01-06 15:20:00,25.55,25.61,25.53,25.6,176682.0,23.8505,23.9065,23.8318,23.8971,176682.0
2022-01-06 15:30:00,25.59,25.62,25.53,25.57,363458.0,23.8878,23.9158,23.8318,23.8691,363458.0
2022-01-06 15:40:00,25.58,25.62,25.57,25.58,388127.0,23.8785,23.9158,23.8691,23.8785,388127.0
2022-01-06 15:50:00,25.59,25.61,25.54,25.61,848182.0,23.8878,23.9065,23.8411,23.9065,848182.0
2022-01-07 09:30:00,25.67,25.74,25.43,25.58,301652.0,23.9625,24.0278,23.7385,23.8785,301652.0
2022-01-07 09:40:00,25.57,25.83,25.45,25.83,222255.0,23.8691,24.1118,23.7571,24.1118,222255.0
2022-01-07 09:50:00,25.83,25.86,25.7,25.78,109932.0,24.1118,24.1399,23.9905,24.0652,109932.0
2022-01-07 10:00:00,25.79,25.79,25.65,25.72,70245.0,24.0745,24.0745,23.9438,24.0092,70245.0
2022-01-07 10:10:00,25.71,25.84,25.68,25.79,107017.0,23.9998,24.1212,23.9718,24.0745,107017.0
2022-01-07 10:20:00,25.75,25.86,25.72,25.81,240753.0,24.0372,24.1399,24.0092,24.0932,240753.0
2022-01-07 10:30:00,25.78,25.86,25.76,25.78,114788.0,24.0652,24.1399,24.0465,24.0652,114788.0
2022-01-07 10:40:00,25.78,25.85,25.77,25.8,98980.0,24.0652,24.1305,24.0558,24.0838,98980.0
2022-01-07 10:50:00,25.79,25.81,25.68,25.78,118795.0,24.0745,24.0932,23.9718,24.0652,118795.0
2022-01-07 11:00:00,25.77,25.78,25.7,25.76,196706.0,24.0558,24.0652,23.9905,24.0465,196706.0
2022-01-07 11:10:00,25.76,25.77,25.58,25.64,151018.0,24.0465,24.0558,23.8785,23.9345,151018.0
2022-01-07 11:20:00,25.65,25.81,25.65,25.8,86635.0,23.9438,24.0932,23.9438,24.0838,86635.0
2022-01-07 11:30:00,25.79,25.84,25.77,25.84,191304.0,24.0745,24.1212,24.0558,24.1212,191304.0
2022-01-07 11:40:00,25.84,25.87,25.8,25.87,80804.0,24.1212,24.1492,24.0838,24.1492,80804.0
2022-01-07 11:50:00,25.88,25.94,25.87,25.93,114377.0,24.1585,24.2145,24.1492,24.2052,114377.0
2022-01-07 12:00:00,25.92,25.99,25.91,25.98,132580.0,24.1959,24.2612,24.1865,24.2519,132580.0
2022-01-07 12:10:00,25.98,26.05,25.97,26.01,353278.0,24.2519,24.3172,24.2425,24.2799,353278.0
2022-01-07 12:20:00,26.01,26.03,25.97,26.03,111587.0,24.2799,24.2985,24.2425,24.2985,111587.0
2022-01-07 12:30:00,26.03,26.03,25.97,25.99,76753.0,24.2985,24.2985,24.2425,24.2612,76753.0
2022-01-07 12:40:00,25.99,26.03,25.98,26.01,146732.0,24.2612,24.2985,24.2519,24.2799,146732.0
2022-01-07 12:50:00,26.01,26.04,25.95,25.96,148103.0,24.2799,24.3079,24.2239,24.2332,148103.0
2022-01-07 13:00:00,25.96,26.0,25.95,25.98,111390.0,24.2332,24.2705,24.2239,24.2519,111390.0
2022-01-07 13:10:00,25.98,25.99,25.95,25.95,95737.0,24.2519,24.2612,24.2239,24.2239,95737.0
2022-01-07 13:20:00,25.96,26.01,25.95,26.0,112951.0,24.2332,24.2799,24.2239,24.2705,112951.0
2022-01-07 13:30:00,26.0,26.08,25.99,26.07,305527.0,24.2705,24.3452,24.2612,24.3359,305527.0
2022-01-07 13:40:00,26.08,26.14,26.05,26.14,232925.0,24.3452,24.4012,24.3172,24.4012,232925.0
2022-01-07 13:50:00,26.13,26.16,26.11,26.13,128550.0,24.3919,24.4199,24.3732,24.3919,128550.0
2022-01-07 14:00:00,26.13,26.25,26.13,26.2,178266.0,24.3919,24.5039,24.3919,24.4572,178266.0
2022-01-07 14:10:00,26.2,26.24,26.18,26.23,119060.0,24.4572,24.4946,24.4386,24.4852,119060.0
2022-01-07 14:20:00,26.23,26.23,26.17,26.21,168156.0,24.4852,24.4852,24.4292,24.4666,168156.0
2022-01-07 14:30:00,26.2,26.22,26.16,26.18,98698.0,24.4572,24.4759,24.4199,24.4386,98698.0
2022-01-07 14:40:00,26.18,26.18,26.08,26.09,106499.0,24.4386,24.4386,24.3452,24.3546,106499.0
2022-01-07 14:50:00,26.1,26.11,26.07,26.08,70449.0,24.3639,24.3732,24.3359,24.3452,70449.0
2022-01-07 15:00:00,26.08,26.12,26.05,26.11,104354.0,24.3452,24.3826,24.3172,24.3732,104354.0
2022-01-07 15:10:00,26.1,26.13,26.05,26.08,110575.0,24.3639,24.3919,24.3172,24.3452,110575.0
2022-01-07 15:20:00,26.08,26.11,26.06,26.11,133561.0,24.3452,24.3732,24.3265,24.3732,133561.0
2022-01-07 15:30:00,26.11,26.16,26.09,26.11,167350.0,24.3732,24.4199,24.3546,24.3732,167350.0
2022-01-07 15:40:00,26.12,26.15,26.04,26.05,410681.0,24.3826,24.4106,24.3079,24.3172,410681.0
2022-01-07 15:50:00,26.06,26.1,26.02,26.02,715543.0,24.3265,24.3639,24.2892,24.2892,715543.0
2022-01-10 09:30:00,26.08,26.28,25.94,26.03,463202.0,24.3452,24.5319,24.2145,24.2985,463202.0
2022-01-10 09:40:00,26.03,26.11,25.79,25.79,132318.0,24.2985,24.3732,24.0745,24.0745,132318.0
2022-01-10 09:50:00,25.8,25.82,25.64,25.69,233681.0,24.0838,24.1025,23.9345,23.9812,233681.0
2022-01-10 10:00:00,25.69,25.84,25.52,25.81,295547.0,23.9812,24.1212,23.8225,24.0932,295547.0
2022-01-10 10:10:00,25.8,25.8,25.48,25.56,205886.0,24.0838,24.0838,23.7851,23.8598,205886.0
2022-01-10 10:20:00,25.56,25.64,25.52,25.6,162742.0,23.8598,23.9345,23.8225,23.8971,162742.0
2022-01-10 10:30:00,25.61,25.74,25.5,25.51,179864.0,23.9065,24.0278,23.8038,23.8131,179864.0
2022-01-10 10:40:00,25.51,25.59,25.36,25.54,277125.0,23.8131,23.8878,23.6731,23.8411,277125.0
2022-01-10 10:50:00,25.55,25.69,25.51,25.66,248227.0,23.8505,23.9812,23.8131,23.9532,248227.0
2022-01-10 11:00:00,25.66,25.68,25.59,25.68,110538.0,23.9532,23.9718,23.8878,23.9718,110538.0
2022-01-10 11:10:00,25.67,25.8,25.65,25.8,175058.0,23.9625,24.0838,23.9438,24.0838,175058.0
2022-01-10 11:20:00,25.79,25.86,25.77,25.84,165031.0,24.0745,24.1399,24.0558,24.1212,165031.0
2022-01-10 11:30:00,25.84,25.87,25.68,25.69,111042.0,24.1212,24.1492,23.9718,23.9812,111042.0
2022-01-10 11:40:00,25.69,25.77,25.67,25.75,115965.0,23.9812,24.0558,23.9625,24.0372,115965.0
2022-01-10 11:50:00,25.74,25.81,25.72,25.8,60973.0,24.0278,24.0932,24.0092,24.0838,60973.0
2022-01-10 12:00:00,25.79,25.82,25.74,25.74,96710.0,24.0745,24.1025,24.0278,24.0278,96710.0
2022-01-10 12:10:00,25.74,25.81,25.74,25.78,59719.0,24.0278,24.0932,24.0278,24.0652,59719.0
2022-01-10 12:20:00,25.78,25.79,25.74,25.75,62895.0,24.0652,24.0745,24.0278,24.0372,62895.0
2022-01-10 12:30:00,25.75,25.76,25.64,25.64,75664.0,24.0372,24.0465,23.9345,23.9345,75664.0
2022-01-10 12:40:00,25.64,25.71,25.63,25.68,86956.0,23.9345,23.9998,23.9252,23.9718,86956.0
2022-01-10 12:50:00,25.68,25.79,25.65,25.78,171897.0,23.9718,24.0745,23.9438,24.0652,171897.0
2022-01-10 13:00:00,25.78,25.83,25.75,25.82,115194.0,24.0652,24.1118,24.0372,24.1025,115194.0
2022-01-10 13:10:00,25.82,25.83,25.79,25.8,60229.0,24.1025,24.1118,24.0745,24.0838,60229.0
2022-01-10 13:20:00,25.81,25.81,25.69,25.7,118634.0,24.0932,24.0932,23.9812,23.9905,118634.0
2022-01-10 13:30:00,25.7,25.74,25.67,25.68,243488.0,23.9905,24.0278,23.9625,23.9718,243488.0
2022-01-10 13:40:00,25.68,25.73,25.67,25.73,91873.0,23.9718,24.0185,23.9625,24.0185,91873.0
2022-01-10 13:50:00,25.73,25.77,25.7,25.74,72273.0,24.0185,24.0558,23.9905,24.0278,72273.0
2022-01-10 14:00:00,25.74,25.8,25.71,25.79,99281.0,24.0278,24.0838,23.9998,24.0745,99281.0
2022-01-10 14:10:00,25.79,25.87,25.78,25.81,174040.0,24.0745,24.1492,24.0652,24.0932,174040.0
2022-01-10 14:20:00,25.81,25.83,25.79,25.81,54970.0,24.0932,24.1118,24.0745,24.0932,54970.0
2022-01-10 14:30:00,25.81,25.82,25.76,25.78,72336.0,24.0932,24.1025,24.0465,24.0652,72336.0
2022-01-10 14:40:00,25.78,25.81,25.76,25.78,62502.0,24.0652,24.0932,24.0465,24.0652,62502.0
2022-01-10 14:50:00,25.78,25.78,25.73,25.77,82583.0,24.0652,24.0652,24.0185,24.0558,82583.0
2022-01-10 15:00:00,25.77,25.8,25.72,25.73,102161.0,24.0558,24.0838,24.0092,24.0185,102161.0
2022-01-10 15:10:00,25.74,25.8,25.73,25.76,168661.0,24.0278,24.0838,24.0185,24.0465,168661.0
2022-01-10 15:20:00,25.76,25.78,25.63,25.67,413929.0,24.0465,24.0652,23.9252,23.9625,413929.0
2022-01-10 15:30:00,25.66,25.71,25.61,25.63,167569.0,23.9532,23.9998,23.9065,23.9252,167569.0
2022-01-10 15:40:00,25.62,25.72,25.56,25.72,362587.0,23.9158,24.0092,23.8598,24.0092,362587.0
2022-01-10 15:50:00,25.71,25.89,25.7,25.84,1031990.0,23.9998,24.1679,23.9905,24.1212,1031990.0
2022-01-11 09:30:00,26.13,26.19,25.86,25.9,454756.0,24.3919,24.4479,24.1399,24.1772,454756.0
2022-01-11 09:40:00,25.9,26.08,25.87,26.05,168085.0,24.1772,24.3452,24.1492,24.3172,168085.0
2022-01-11 09:50:00,26.05,26.14,25.88,25.89,169748.0,24.3172,24.4012,24.1585,24.1679,169748.0
2022-01-11 10:00:00,25.91,26.06,25.88,26.02,464584.0,24.1865,24.3265,24.1585,24.2892,464584.0
2022-01-11 10:10:00,26.03,26.2,25.99,26.2,176013.0,24.2985,24.4572,24.2612,24.4572,176013.0
2022-01-11 10:20:00,26.2,26.23,26.11,26.16,103002.0,24.4572,24.4852,24.3732,24.4199,103002.0
2022-01-11 10:30:00,26.18,26.21,26.1,26.13,228486.0,24.4386,24.4666,24.3639,24.3919,228486.0
2022-01-11 10:40:00,26.14,26.17,26.06,26.08,113172.0,24.4012,24.4292,24.3265,24.3452,113172.0
2022-01-11 10:50:00,26.07,26.15,26.02,26.02,155825.0,24.3359,24.4106,24.2892,24.2892,155825.0
2022-01-11 11:00:00,26.02,26.24,26.02,26.24,279541.0,24.2892,24.4946,24.2892,24.4946,279541.0
2022-01-11 11:10:00,26.23,26.45,26.2,26.44,489079.0,24.4852,24.6906,24.4572,24.6813,489079.0
2022-01-11 11:20:00,26.44,26.46,26.41,26.44,189581.0,24.6813,24.6999,24.6533,24.6813,189581.0
2022-01-11 11:30:00,26.44,26.5,26.4,26.49,160854.0,24.6813,24.7373,24.6439,24.7279,160854.0
2022-01-11 11:40:00,26.49,26.59,26.44,26.47,278755.0,24.7279,24.8213,24.6813,24.7093,278755.0
2022-01-11 11:50:00,26.48,26.52,26.46,26.51,68125.0,24.7186,24.756,24.6999,24.7466,68125.0
2022-01-11 12:00:00,26.5,26.61,26.48,26.6,147372.0,24.7373,24.84,24.7186,24.8306,147372.0
2022-01-11 12:10:00,26.6,26.67,26.59,26.64,228120.0,24.8306,24.896,24.8213,24.868,228120.0
2022-01-11 12:20:00,26.63,26.69,26.59,26.65,250178.0,24.8586,24.9146,24.8213,24.8773,250178.0
2022-01-11 12:30:00,26.65,26.78,26.61,26.75,207095.0,24.8773,24.9987,24.84,24.9707,207095.0
2022-01-11 12:40:00,26.76,26.85,26.75,26.84,250126.0,24.98,25.064,24.9707,25.0547,250126.0
2022-01-11 12:50:00,26.84,26.92,26.84,26.91,295467.0,25.0547,25.1293,25.0547,25.12,295467.0
2022-01-11 13:00:00,26.91,26.94,26.88,26.93,325439.0,25.12,25.148,25.092,25.1387,325439.0
2022-01-11 13:10:00,26.93,26.97,26.86,26.93,257590.0,25.1387,25.176,25.0733,25.1387,257590.0
2022-01-11 13:20:00,26.93,27.01,26.92,26.97,550297.0,25.1387,25.2134,25.1293,25.176,550297.0
2022-01-11 13:30:00,26.97,27.06,26.97,26.98,327366.0,25.176,25.26,25.176,25.1854,327366.0
2022-01-11 13:40:00,26.98,27.05,26.98,27.01,178228.0,25.1854,25.2507,25.1854,25.2134,178228.0
2022-01-11 13:50:00,27.01,27.04,26.99,27.01,195808.0,25.2134,25.2414,25.1947,25.2134,195808.0
2022-01-11 14:00:00,27.01,27.05,26.95,26.98,183272.0,25.2134,25.2507,25.1573,25.1854,183272.0
2022-01-11 14:10:00,26.97,27.0,26.95,27.0,131356.0,25.176,25.204,25.1573,25.204,131356.0
2022-01-11 14:20:00,27.0,27.07,26.98,27.05,211232.0,25.204,25.2694,25.1854,25.2507,211232.0
2022-01-11 14:30:00,27.04,27.08,27.03,27.07,218048.0,25.2414,25.2787,25.232,25.2694,218048.0
2022-01-11 14:40:00,27.07,27.11,27.06,27.1,194486.0,25.2694,25.3067,25.26,25.2974,194486.0
2022-01-11 14:50:00,27.1,27.1,27.06,27.08,212631.0,25.2974,25.2974,25.26,25.2787,212631.0
2022-01-11 15:00:00,27.09,27.15,27.08,27.13,139005.0,25.288,25.344,25.2787,25.3254,139005.0
2022-01-11 15:10:00,27.13,27.18,27.12,27.16,265898.0,25.3254,25.372,25.316,25.3534,265898.0
2022-01-11 15:20:00,27.16,27.25,27.15,27.24,308209.0,25.3534,25.4374,25.344,25.4281,308209.0
2022-01-11 15:30:00,27.24,27.25,27.18,27.19,553621.0,25.4281,25.4374,25.372,25.3814,553621.0
2022-01-11 15:40:00,27.2,27.24,27.18,27.24,801783.0,25.3907,25.4281,25.372,25.4281,801783.0
2022-01-11 15:50:00,27.24,27.25,27.17,27.25,1276406.0,25.4281,25.4374,25.3627,25.4374,1276406.0
2022-01-12 09:30:00,27.37,27.54,27.19,27.36,663641.0,25.5494,25.7081,25.3814,25.5401,663641.0
2022-01-12 09:40:00,27.36,27.53,27.32,27.52,307534.0,25.5401,25.6988,25.5027,25.6894,307534.0
2022-01-12 09:50:00,27.52,27.52,27.37,27.46,183919.0,25.6894,25.6894,25.5494,25.6334,183919.0
2022-01-12 10:00:00,27.46,27.51,27.39,27.49,420159.0,25.6334,25.6801,25.5681,25.6614,420159.0
2022-01-12 10:10:00,27.5,27.56,27.28,27.32,302591.0,25.6708,25.7268,25.4654,25.5027,302591.0
2022-01-12 10:20:00,27.32,27.41,27.12,27.14,523852.0,25.5027,25.5867,25.316,25.3347,523852.0
2022-01-12 10:30:00,27.14,27.43,27.14,27.36,441535.0,25.3347,25.6054,25.3347,25.5401,441535.0
2022-01-12 10:40:00,27.35,27.38,27.22,27.35,334571.0,25.5307,25.5587,25.4094,25.5307,334571.0
2022-01-12 10:50:00,27.35,27.36,27.23,27.31,163392.0,25.5307,25.5401,25.4187,25.4934,163392.0
2022-01-12 11:00:00,27.32,27.43,27.27,27.32,282111.0,25.5027,25.6054,25.4561,25.5027,282111.0
2022-01-12 11:10:00,27.32,27.37,27.26,27.32,250850.0,25.5027,25.5494,25.4467,25.5027,250850.0
2022-01-12 11:20:00,27.32,27.38,27.3,27.37,164937.0,25.5027,25.5587,25.4841,25.5494,164937.0
2022-01-12 11:30:00,27.37,27.41,27.33,27.39,150424.0,25.5494,25.5867,25.5121,25.5681,150424.0
2022-01-12 11:40:00,27.39,27.44,27.39,27.43,266499.0,25.5681,25.6148,25.5681,25.6054,266499.0
2022-01-12 11:50:00,27.42,27.47,27.38,27.42,245486.0,25.5961,25.6428,25.5587,25.5961,245486.0
2022-01-12 12:00:00,27.41,27.49,27.4,27.43,177618.0,25.5867,25.6614,25.5774,25.6054,177618.0
2022-01-12 12:10:00,27.43,27.46,27.41,27.45,117201.0,25.6054,25.6334,25.5867,25.6241,117201.0
2022-01-12 12:20:00,27.44,27.47,27.39,27.41,120835.0,25.6148,25.6428,25.5681,25.5867,120835.0
2022-01-12 12:30:00,27.41,27.42,27.35,27.39,172060.0,25.5867,25.5961,25.5307,25.5681,172060.0
2022-01-12 12:40:00,27.39,27.44,27.37,27.42,190571.0,25.5681,25.6148,25.5494,25.5961,190571.0
2022-01-12 12:50:00,27.42,27.44,27.4,27.42,159645.0,25.5961,25.6148,25.5774,25.5961,159645.0
2022-01-12 13:00:00,27.42,27.45,27.37,27.45,188646.0,25.5961,25.6241,25.5494,25.6241,188646.0
2022-01-12 13:10:00,27.44,27.46,27.41,27.41,93108.0,25.6148,25.6334,25.5867,25.5867,93108.0
2022-01-12 13:20:00,27.41,27.5,27.41,27.46,92297.0,25.5867,25.6708,25.5867,25.6334,92297.0
2022-01-12 13:30:00,27.48,27.48,27.41,27.42,61937.0,25.6521,25.6521,25.5867,25.5961,61937.0
2022-01-12 13:40:00,27.43,27.49,27.41,27.45,130575.0,25.6054,25.6614,25.5867,25.6241,130575.0
2022-01-12 13:50:00,27.45,27.45,27.38,27.41,151184.0,25.6241,25.6241,25.5587,25.5867,151184.0
2022-01-12 14:00:00,27.42,27.44,27.4,27.43,102153.0,25.5961,25.6148,25.5774,25.6054,102153.0
2022-01-12 14:10:00,27.42,27.45,27.4,27.41,85740.0,25.5961,25.6241,25.5774,25.5867,85740.0
2022-01-12 14:20:00,27.4,27.45,27.38,27.41,148308.0,25.5774,25.6241,25.5587,25.5867,148308.0
2022-01-12 14:30:00,27.41,27.46,27.4,27.44,225534.0,25.5867,25.6334,25.5774,25.6148,225534.0
2022-01-12 14:40:00,27.45,27.45,27.4,27.45,167542.0,25.6241,25.6241,25.5774,25.6241,167542.0
2022-01-12 14:50:00,27.45,27.51,27.44,27.46,111766.0,25.6241,25.6801,25.6148,25.6334,111766.0
2022-01-12 15:00:00,27.46,27.46,27.4,27.42,123741.0,25.6334,25.6334,25.5774,25.5961,123741.0
2022-01-12 15:10:00,27.41,27.45,27.41,27.42,146340.0,25.5867,25.6241,25.5867,25.5961,146340.0
2022-01-12 15:20:00,27.42,27.44,27.36,27.42,269101.0,25.5961,25.6148,25.5401,25.5961,269101.0
2022-01-12 15:30:00,27.41,27.45,27.4,27.43,352003.0,25.5867,25.6241,25.5774,25.6054,352003.0
2022-01-12 15:40:00,27.43,27.45,27.4,27.41,323719.0,25.6054,25.6241,25.5774,25.5867,323719.0
2022-01-12 15:50:00,27.42,27.45,27.4,27.44,1007461.0,25.5961,25.6241,25.5774,25.6148,1007461.0
2022-01-13 09:30:00,27.7,27.86,27.57,27.75,601665.0,25.8575,26.0068,25.7361,25.9041,601665.0
2022-01-13 09:40:00,27.75,27.95,27.73,27.94,380936.0,25.9041,26.0908,25.8855,26.0815,380936.0
2022-01-13 09:50:00,27.93,28.08,27.88,28.03,400232.0,26.0722,26.2122,26.0255,26.1655,400232.0
2022-01-13 10:00:00,28.04,28.19,28.01,28.15,314770.0,26.1748,26.3149,26.1468,26.2775,314770.0
2022-01-13 10:10:00,28.14,28.24,28.0,28.03,339669.0,26.2682,26.3615,26.1375,26.1655,339669.0
2022-01-13 10:20:00,28.03,28.08,27.99,28.01,279915.0,26.1655,26.2122,26.1282,26.1468,279915.0
2022-01-13 10:30:00,28.01,28.02,27.87,27.94,371420.0,26.1468,26.1562,26.0162,26.0815,371420.0
2022-01-13 10:40:00,27.94,28.04,27.94,28.0,246089.0,26.0815,26.1748,26.0815,26.1375,246089.0
2022-01-13 10:50:00,28.0,28.01,27.83,27.94,257241.0,26.1375,26.1468,25.9788,26.0815,257241.0
2022-01-13 11:00:00,27.94,28.01,27.91,27.96,193897.0,26.0815,26.1468,26.0535,26.1002,193897.0
2022-01-13 11:10:00,27.95,28.04,27.93,28.0,243750.0,26.0908,26.1748,26.0722,26.1375,243750.0
2022-01-13 11:20:00,28.0,28.16,27.98,28.11,198246.0,26.1375,26.2869,26.1188,26.2402,198246.0
2022-01-13 11:30:00,28.11,28.19,28.05,28.17,212404.0,26.2402,26.3149,26.1842,26.2962,212404.0
2022-01-13 11:40:00,28.17,28.27,28.16,28.26,158289.0,26.2962,26.3895,26.2869,26.3802,158289.0
2022-01-13 11:50:00,28.27,28.29,28.22,28.29,268505.0,26.3895,26.4082,26.3429,26.4082,268505.0
2022-01-13 12:00:00,28.29,28.29,28.16,28.22,321388.0,26.4082,26.4082,26.2869,26.3429,321388.0
2022-01-13 12:10:00,28.22,28.23,28.1,28.14,395473.0,26.3429,26.3522,26.2309,26.2682,395473.0
2022-01-13 12:20:00,28.14,28.15,28.02,28.09,249230.0,26.2682,26.2775,26.1562,26.2215,249230.0
2022-01-13 12:30:00,28.08,28.14,28.03,28.13,88083.0,26.2122,26.2682,26.1655,26.2589,88083.0
2022-01-13 12:40:00,28.13,28.14,27.98,28.0,241576.0,26.2589,26.2682,26.1188,26.1375,241576.0
2022-01-13 12:50:00,27.99,28.05,27.92,28.05,148526.0,26.1282,26.1842,26.0628,26.1842,148526.0
2022-01-13 13:00:00,28.05,28.06,27.99,28.05,136192.0,26.1842,26.1935,26.1282,26.1842,136192.0
2022-01-13 13:10:00,28.05,28.06,27.89,27.92,314233.0,26.1842,26.1935,26.0348,26.0628,314233.0
2022-01-13 13:20:00,27.91,28.01,27.9,27.99,347302.0,26.0535,26.1468,26.0442,26.1282,347302.0
2022-01-13 13:30:00,27.98,28.05,27.97,28.02,132634.0,26.1188,26.1842,26.1095,26.1562,132634.0
2022-01-13 13:40:00,28.02,28.05,28.0,28.04,94093.0,26.1562,26.1842,26.1375,26.1748,94093.0
2022-01-13 13:50:00,28.03,28.08,28.01,28.08,182486.0,26.1655,26.2122,26.1468,26.2122,182486.0
2022-01-13 14:00:00,28.07,28.1,28.02,28.03,138874.0,26.2028,26.2309,26.1562,26.1655,138874.0
2022-01-13 14:10:00,28.03,28.06,27.99,28.0,291249.0,26.1655,26.1935,26.1282,26.1375,291249.0
2022-01-13 14:20:00,27.99,28.02,27.96,28.0,122548.0,26.1282,26.1562,26.1002,26.1375,122548.0
2022-01-13 14:30:00,28.0,28.02,27.94,27.99,230159.0,26.1375,26.1562,26.0815,26.1282,230159.0
2022-01-13 14:40:00,27.99,28.01,27.93,27.96,383820.0,26.1282,26.1468,26.0722,26.1002,383820.0
2022-01-13 14:50:00,27.96,28.07,27.95,28.07,123753.0,26.1002,26.2028,26.0908,26.2028,123753.0
2022-01-13 15:00:00,28.06,28.12,28.04,28.05,368298.0,26.1935,26.2495,26.1748,26.1842,368298.0
2022-01-13 15:10:00,28.04,28.06,27.97,28.0,483303.0,26.1748,26.1935,26.1095,26.1375,483303.0
2022-01-13 15:20:00,28.0,28.07,27.95,28.01,581556.0,26.1375,26.2028,26.0908,26.1468,581556.0
2022-01-13 15:30:00,28.0,28.02,27.98,27.99,439947.0,26.1375,26.1562,26.1188,26.1282,439947.0
2022-01-13 15:40:00,27.99,28.01,27.9,27.94,712276.0,26.1282,26.1468,26.0442,26.0815,712276.0
2022-01-13 15:50:00,27.94,27.96,27.84,27.94,1512868.0,26.0815,26.1002,25.9881,26.0815,1512868.0
2022-01-14 09:30:00,27.98,28.35,27.95,28.29,417671.0,26.1188,26.4642,26.0908,26.4082,417671.0
2022-01-14 09:40:00,28.29,28.39,28.18,28.3,268722.0,26.4082,26.5016,26.3055,26.4175,268722.0
2022-01-14 09:50:00,28.29,28.56,28.29,28.52,358221.0,26.4082,26.6603,26.4082,26.6229,358221.0
2022-01-14 10:00:00,28.52,28.62,28.43,28.59,217032.0,26.6229,26.7163,26.5389,26.6883,217032.0
2022-01-14 10:10:00,28.59,28.8,28.58,28.8,249012.0,26.6883,26.8843,26.6789,26.8843,249012.0
2022-01-14 10:20:00,28.79,28.8,28.6,28.72,244177.0,26.875,26.8843,26.6976,26.8096,244177.0
2022-01-14 10:30:00,28.71,28.77,28.62,28.74,443572.0,26.8003,26.8563,26.7163,26.8283,443572.0
2022-01-14 10:40:00,28.74,28.77,28.49,28.51,309181.0,26.8283,26.8563,26.5949,26.6136,309181.0
2022-01-14 10:50:00,28.51,28.53,28.42,28.45,195872.0,26.6136,26.6323,26.5296,26.5576,195872.0
2022-01-14 11:00:00,28.45,28.52,28.42,28.47,246911.0,26.5576,26.6229,26.5296,26.5762,246911.0
2022-01-14 11:10:00,28.46,28.55,28.45,28.49,159362.0,26.5669,26.6509,26.5576,26.5949,159362.0
2022-01-14 11:20:00,28.49,28.54,28.45,28.54,150828.0,26.5949,26.6416,26.5576,26.6416,150828.0
2022-01-14 11:30:00,28.54,28.56,28.43,28.43,140444.0,26.6416,26.6603,26.5389,26.5389,140444.0
2022-01-14 11:40:00,28.43,28.48,28.39,28.4,151586.0,26.5389,26.5856,26.5016,26.5109,151586.0
2022-01-14 11:50:00,28.41,28.43,28.38,28.39,141634.0,26.5202,26.5389,26.4922,26.5016,141634.0
2022-01-14 12:00:00,28.38,28.39,28.32,28.34,112153.0,26.4922,26.5016,26.4362,26.4549,112153.0
2022-01-14 12:10:00,28.34,28.37,28.32,28.32,209381.0,26.4549,26.4829,26.4362,26.4362,209381.0
2022-01-14 12:20:00,28.32,28.35,28.22,28.24,215746.0,26.4362,26.4642,26.3429,26.3615,215746.0
2022-01-14 12:30:00,28.24,28.29,28.21,28.22,283146.0,26.3615,26.4082,26.3335,26.3429,283146.0
2022-01-14 12:40:00,28.22,28.22,28.12,28.15,176627.0,26.3429,26.3429,26.2495,26.2775,176627.0
2022-01-14 12:50:00,28.15,28.24,28.13,28.24,671295.0,26.2775,26.3615,26.2589,26.3615,671295.0
2022-01-14 13:00:00,28.24,28.35,28.23,28.33,279105.0,26.3615,26.4642,26.3522,26.4456,279105.0
2022-01-14 13:10:00,28.33,28.33,28.23,28.29,275511.0,26.4456,26.4456,26.3522,26.4082,275511.0
2022-01-14 13:20:00,28.3,28.34,28.27,28.3,126161.0,26.4175,26.4549,26.3895,26.4175,126161.0
2022-01-14 13:30:00,28.3,28.43,28.3,28.42,175178.0,26.4175,26.5389,26.4175,26.5296,175178.0
2022-01-14 13:40:00,28.42,28.5,28.42,28.49,149488.0,26.5296,26.6042,26.5296,26.5949,149488.0
2022-01-14 13:50:00,28.49,28.58,28.47,28.58,144136.0,26.5949,26.6789,26.5762,26.6789,144136.0
2022-01-14 14:00:00,28.57,28.64,28.56,28.6,144891.0,26.6696,26.7349,26.6603,26.6976,144891.0
2022-01-14 14:10:00,28.59,28.63,28.56,28.59,151395.0,26.6883,26.7256,26.6603,26.6883,151395.0
2022-01-14 14:20:00,28.58,28.63,28.53,28.53,139515.0,26.6789,26.7256,26.6323,26.6323,139515.0
2022-01-14 14:30:00,28.53,28.64,28.51,28.6,145358.0,26.6323,26.7349,26.6136,26.6976,145358.0
2022-01-14 14:40:00,28.6,28.66,28.57,28.65,125957.0,26.6976,26.7536,26.6696,26.7443,125957.0
2022-01-14 14:50:00,28.66,28.71,28.64,28.65,139676.0,26.7536,26.8003,26.7349,26.7443,139676.0
2022-01-14 15:00:00,28.65,28.71,28.64,28.66,166777.0,26.7443,26.8003,26.7349,26.7536,166777.0
2022-01-14 15:10:00,28.66,28.75,28.64,28.74,147599.0,26.7536,26.8376,26.7349,26.8283,147599.0
2022-01-14 15:20:00,28.73,28.77,28.71,28.73,234339.0,26.8189,26.8563,26.8003,26.8189,234339.0
2022-01-14 15:30:00,28.72,28.83,28.71,28.83,306438.0,26.8096,26.9123,26.8003,26.9123,306438.0
2022-01-14 15:40:00,28.83,28.85,28.77,28.79,366691.0,26.9123,26.931,26.8563,26.875,366691.0
2022-01-14 15:50:00,28.8,28.84,28.71,28.73,1262871.0,26.8843,26.9216,26.8003,26.8189,1262871.0
2022-01-18 09:30:00,29.0,29.1,28.82,28.96,714284.0,27.071,27.1643,26.903,27.0336,714284.0
2022-01-18 09:40:00,28.96,29.06,28.81,29.05,375423.0,27.0336,27.127,26.8936,27.1177,375423.0
2022-01-18 09:50:00,29.05,29.15,28.89,29.1,291518.0,27.1177,27.211,26.9683,27.1643,291518.0
2022-01-18 10:00:00,29.09,29.12,28.96,29.05,495828.0,27.155,27.183,27.0336,27.1177,495828.0
2022-01-18 10:10:00,29.06,29.2,29.03,29.1,270482.0,27.127,27.2577,27.099,27.1643,270482.0
2022-01-18 10:20:00,29.1,29.15,28.88,29.15,330291.0,27.1643,27.211,26.959,27.211,330291.0
2022-01-18 10:30:00,29.14,29.15,28.88,28.92,436144.0,27.2017,27.211,26.959,26.9963,436144.0
2022-01-18 10:40:00,28.92,29.07,28.91,28.96,248970.0,26.9963,27.1363,26.987,27.0336,248970.0
2022-01-18 10:50:00,28.96,28.97,28.83,28.87,195779.0,27.0336,27.043,26.9123,26.9496,195779.0
2022-01-18 11:00:00,28.86,28.86,28.7,28.78,309920.0,26.9403,26.9403,26.7909,26.8656,309920.0
2022-01-18 11:10:00,28.78,28.79,28.68,28.78,178342.0,26.8656,26.875,26.7723,26.8656,178342.0
2022-01-18 11:20:00,28.78,28.78,28.69,28.72,215971.0,26.8656,26.8656,26.7816,26.8096,215971.0
2022-01-18 11:30:00,28.71,28.71,28.57,28.7,273169.0,26.8003,26.8003,26.6696,26.7909,273169.0
2022-01-18 11:40:00,28.69,28.81,28.67,28.81,151080.0,26.7816,26.8936,26.7629,26.8936,151080.0
2022-01-18 11:50:00,28.8,28.84,28.69,28.71,146209.0,26.8843,26.9216,26.7816,26.8003,146209.0
2022-01-18 12:00:00,28.71,28.72,28.58,28.64,176152.0,26.8003,26.8096,26.6789,26.7349,176152.0
2022-01-18 12:10:00,28.63,28.67,28.6,28.65,86026.0,26.7256,26.7629,26.6976,26.7443,86026.0
2022-01-18 12:20:00,28.65,28.67,28.55,28.6,276131.0,26.7443,26.7629,26.6509,26.6976,276131.0
2022-01-18 12:30:00,28.59,28.63,28.53,28.54,122859.0,26.6883,26.7256,26.6323,26.6416,122859.0
2022-01-18 12:40:00,28.54,28.55,28.39,28.4,339564.0,26.6416,26.6509,26.5016,26.5109,339564.0
2022-01-18 12:50:00,28.39,28.48,28.39,28.48,279394.0,26.5016,26.5856,26.5016,26.5856,279394.0
2022-01-18 13:00:00,28.48,28.49,28.3,28.36,451796.0,26.5856,26.5949,26.4175,26.4736,451796.0
2022-01-18 13:10:00,28.35,28.53,28.33,28.51,292074.0,26.4642,26.6323,26.4456,26.6136,292074.0
2022-01-18 13:20:00,28.5,28.5,28.38,28.47,143420.0,26.6042,26.6042,26.4922,26.5762,143420.0
2022-01-18 13:30:00,28.46,28.51,28.42,28.49,96743.0,26.5669,26.6136,26.5296,26.5949,96743.0
2022-01-18 13:40:00,28.5,28.64,28.49,28.58,167579.0,26.6042,26.7349,26.5949,26.6789,167579.0
2022-01-18 13:50:00,28.58,28.63,28.55,28.63,83033.0,26.6789,26.7256,26.6509,26.7256,83033.0
2022-01-18 14:00:00,28.63,28.74,28.62,28.7,215434.0,26.7256,26.8283,26.7163,26.7909,215434.0
2022-01-18 14:10:00,28.71,28.72,28.64,28.7,92825.0,26.8003,26.8096,26.7349,26.7909,92825.0
2022-01-18 14:20:00,28.69,28.74,28.66,28.73,86825.0,26.7816,26.8283,26.7536,26.8189,86825.0
2022-01-18 14:30:00,28.73,28.87,28.73,28.84,93933.0,26.8189,26.9496,26.8189,26.9216,93933.0
2022-01-18 14:40:00,28.83,28.88,28.81,28.88,70467.0,26.9123,26.959,26.8936,26.959,70467.0
2022-01-18 14:50:00,28.88,28.92,28.84,28.86,166616.0,26.959,26.9963,26.9216,26.9403,166616.0
2022-01-18 15:00:00,28.86,28.88,28.78,28.8,203132.0,26.9403,26.959,26.8656,26.8843,203132.0
2022-01-18 15:10:00,28.8,28.85,28.72,28.74,176010.0,26.8843,26.931,26.8096,26.8283,176010.0
2022-01-18 15:20:00,28.74,28.81,28.66,28.69,210439.0,26.8283,26.8936,26.7536,26.7816,210439.0
2022-01-18 15:30:00,28.68,28.71,28.59,28.6,311185.0,26.7723,26.8003,26.6883,26.6976,311185.0
2022-01-18 15:40:00,28.6,28.66,28.54,28.62,443189.0,26.6976,26.7536,26.6416,26.7163,443189.0
2022-01-18 15:50:00,28.62,28.66,28.56,28.6,921338.0,26.7163,26.7536,26.6603,26.6976,921338.0
2022-01-19 09:30:00,28.91,28.96,28.58,28.64,360496.0,26.987,27.0336,26.6789,26.7349,360496.0
2022-01-19 09:40:00,28.66,28.66,28.39,28.42,319885.0,26.7536,26.7536,26.5016,26.5296,319885.0
2022-01-19 09:50:00,28.42,28.6,28.33,28.54,302456.0,26.5296,26.6976,26.4456,26.6416,302456.0
2022-01-19 10:00:00,28.54,28.57,28.37,28.43,265269.0,26.6416,26.6696,26.4829,26.5389,265269.0
2022-01-19 10:10:00,28.42,28.56,28.38,28.4,246984.0,26.5296,26.6603,26.4922,26.5109,246984.0
2022-01-19 10:20:00,28.41,28.43,28.19,28.25,222359.0,26.5202,26.5389,26.3149,26.3709,222359.0
2022-01-19 10:30:00,28.25,28.29,27.96,28.14,684254.0,26.3709,26.4082,26.1002,26.2682,684254.0
2022-01-19 10:40:00,28.14,28.31,28.05,28.26,306298.0,26.2682,26.4269,26.1842,26.3802,306298.0
2022-01-19 10:50:00,28.26,28.46,28.26,28.44,290078.0,26.3802,26.5669,26.3802,26.5482,290078.0
2022-01-19 11:00:00,28.43,28.56,28.42,28.5,358119.0,26.5389,26.6603,26.5296,26.6042,358119.0
2022-01-19 11:10:00,28.49,28.6,28.42,28.44,166004.0,26.5949,26.6976,26.5296,26.5482,166004.0
2022-01-19 11:20:00,28.44,28.51,28.37,28.51,129105.0,26.5482,26.6136,26.4829,26.6136,129105.0
2022-01-19 11:30:00,28.51,28.58,28.39,28.46,109754.0,26.6136,26.6789,26.5016,26.5669,109754.0
2022-01-19 11:40:00,28.45,28.55,28.41,28.54,174371.0,26.5576,26.6509,26.5202,26.6416,174371.0
2022-01-19 11:50:00,28.54,28.64,28.52,28.54,159576.0,26.6416,26.7349,26.6229,26.6416,159576.0
2022-01-19 12:00:00,28.55,28.6,28.52,28.54,122311.0,26.6509,26.6976,26.6229,26.6416,122311.0
2022-01-19 12:10:00,28.54,28.57,28.5,28.55,131890.0,26.6416,26.6696,26.6042,26.6509,131890.0
2022-01-19 12:20:00,28.54,28.6,28.5,28.59,96830.0,26.6416,26.6976,26.6042,26.6883,96830.0
2022-01-19 12:30:00,28.58,28.6,28.44,28.46,88699.0,26.6789,26.6976,26.5482,26.5669,88699.0
2022-01-19 12:40:00,28.46,28.49,28.37,28.49,98679.0,26.5669,26.5949,26.4829,26.5949,98679.0
2022-01-19 12:50:00,28.48,28.54,28.41,28.45,110057.0,26.5856,26.6416,26.5202,26.5576,110057.0
2022-01-19 13:00:00,28.44,28.44,28.37,28.39,115768.0,26.5482,26.5482,26.4829,26.5016,115768.0
2022-01-19 13:10:00,28.39,28.41,28.35,28.36,149786.0,26.5016,26.5202,26.4642,26.4736,149786.0
2022-01-19 13:20:00,28.35,28.37,28.28,28.34,143728.0,26.4642,26.4829,26.3989,26.4549,143728.0
2022-01-19 13:30:00,28.33,28.45,28.31,28.42,71399.0,26.4456,26.5576,26.4269,26.5296,71399.0
2022-01-19 13:40:00,28.41,28.43,28.37,28.4,67984.0,26.5202,26.5389,26.4829,26.5109,67984.0
2022-01-19 13:50:00,28.4,28.47,28.37,28.45,148410.0,26.5109,26.5762,26.4829,26.5576,148410.0
2022-01-19 14:00:00,28.45,28.46,28.37,28.41,101427.0,26.5576,26.5669,26.4829,26.5202,101427.0
2022-01-19 14:10:00,28.41,28.41,28.37,28.38,70997.0,26.5202,26.5202,26.4829,26.4922,70997.0
2022-01-19 14:20:00,28.38,28.39,28.29,28.3,137941.0,26.4922,26.5016,26.4082,26.4175,137941.0
2022-01-19 14:30:00,28.3,28.34,28.28,28.29,169697.0,26.4175,26.4549,26.3989,26.4082,169697.0
2022-01-19 14:40:00,28.3,28.36,28.29,28.31,126121.0,26.4175,26.4736,26.4082,26.4269,126121.0
2022-01-19 14:50:00,28.3,28.41,28.3,28.41,117128.0,26.4175,26.5202,26.4175,26.5202,117128.0
2022-01-19 15:00:00,28.4,28.45,28.35,28.43,143750.0,26.5109,26.5576,26.4642,26.5389,143750.0
2022-01-19 15:10:00,28.43,28.48,28.37,28.46,184514.0,26.5389,26.5856,26.4829,26.5669,184514.0
2022-01-19 15:20:00,28.44,28.47,28.41,28.46,149062.0,26.5482,26.5762,26.5202,26.5669,149062.0
2022-01-19 15:30:00,28.45,28.49,28.41,28.44,287735.0,26.5576,26.5949,26.5202,26.5482,287735.0
2022-01-19 15:40:00,28.45,28.47,28.42,28.45,324444.0,26.5576,26.5762,26.5296,26.5576,324444.0
2022-01-19 15:50:00,28.45,28.47,28.32,28.38,966089.0,26.5576,26.5762,26.4362,26.4922,966089.0
2022-01-20 09:30:00,28.24,28.39,28.15,28.38,391470.0,26.3615,26.5016,26.2775,26.4922,391470.0
2022-01-20 09:40:00,28.38,28.54,28.35,28.49,240775.0,26.4922,26.6416,26.4642,26.5949,240775.0
2022-01-20 09:50:00,28.47,28.73,28.46,28.7,151757.0,26.5762,26.8189,26.5669,26.7909,151757.0
2022-01-20 10:00:00,28.7,28.72,28.52,28.55,386499.0,26.7909,26.8096,26.6229,26.6509,386499.0
2022-01-20 10:10:00,28.55,28.67,28.43,28.63,179075.0,26.6509,26.7629,26.5389,26.7256,179075.0
2022-01-20 10:20:00,28.62,28.74,28.61,28.68,123995.0,26.7163,26.8283,26.7069,26.7723,123995.0
2022-01-20 10:30:00,28.69,28.85,28.68,28.85,192505.0,26.7816,26.931,26.7723,26.931,192505.0
2022-01-20 10:40:00,28.85,28.93,28.84,28.9,327821.0,26.931,27.0056,26.9216,26.9776,327821.0
2022-01-20 10:50:00,28.9,28.93,28.8,28.84,340090.0,26.9776,27.0056,26.8843,26.9216,340090.0
2022-01-20 11:00:00,28.83,28.87,28.77,28.82,148759.0,26.9123,26.9496,26.8563,26.903,148759.0
2022-01-20 11:10:00,28.81,28.82,28.74,28.79,271117.0,26.8936,26.903,26.8283,26.875,271117.0
2022-01-20 11:20:00,28.8,28.84,28.76,28.84,316693.0,26.8843,26.9216,26.847,26.9216,316693.0
2022-01-20 11:30:00,28.84,28.94,28.8,28.92,184192.0,26.9216,27.015,26.8843,26.9963,184192.0
2022-01-20 11:40:00,28.92,28.94,28.82,28.86,280920.0,26.9963,27.015,26.903,26.9403,280920.0
2022-01-20 11:50:00,28.86,28.9,28.8,28.86,146649.0,26.9403,26.9776,26.8843,26.9403,146649.0
2022-01-20 12:00:00,28.85,28.87,28.78,28.81,150168.0,26.931,26.9496,26.8656,26.8936,150168.0
2022-01-20 12:10:00,28.8,28.81,28.71,28.72,127260.0,26.8843,26.8936,26.8003,26.8096,127260.0
2022-01-20 12:20:00,28.71,28.75,28.69,28.73,178249.0,26.8003,26.8376,26.7816,26.8189,178249.0
2022-01-20 12:30:00,28.73,28.81,28.72,28.77,111390.0,26.8189,26.8936,26.8096,26.8563,111390.0
2022-01-20 12:40:00,28.78,28.82,28.75,28.82,89429.0,26.8656,26.903,26.8376,26.903,89429.0
2022-01-20 12:50:00,28.81,28.9,28.79,28.88,93826.0,26.8936,26.9776,26.875,26.959,93826.0
2022-01-20 13:00:00,28.88,28.88,28.81,28.82,88773.0,26.959,26.959,26.8936,26.903,88773.0
2022-01-20 13:10:00,28.82,28.85,28.73,28.77,120347.0,26.903,26.931,26.8189,26.8563,120347.0
2022-01-20 13:20:00,28.77,28.83,28.77,28.82,97743.0,26.8563,26.9123,26.8563,26.903,97743.0
2022-01-20 13:30:00,28.82,28.84,28.76,28.8,104903.0,26.903,26.9216,26.847,26.8843,104903.0
2022-01-20 13:40:00,28.81,28.85,28.79,28.82,91663.0,26.8936,26.931,26.875,26.903,91663.0
2022-01-20 13:50:00,28.83,28.86,28.77,28.77,89961.0,26.9123,26.9403,26.8563,26.8563,89961.0
2022-01-20 14:00:00,28.77,28.86,28.76,28.8,97985.0,26.8563,26.9403,26.847,26.8843,97985.0
2022-01-20 14:10:00,28.8,28.81,28.63,28.66,159304.0,26.8843,26.8936,26.7256,26.7536,159304.0
2022-01-20 14:20:00,28.67,28.7,28.62,28.63,212060.0,26.7629,26.7909,26.7163,26.7256,212060.0
2022-01-20 14:30:00,28.62,28.63,28.57,28.61,166415.0,26.7163,26.7256,26.6696,26.7069,166415.0
2022-01-20 14:40:00,28.6,28.64,28.57,28.62,189934.0,26.6976,26.7349,26.6696,26.7163,189934.0
2022-01-20 14:50:00,28.62,28.64,28.56,28.6,96472.0,26.7163,26.7349,26.6603,26.6976,96472.0
2022-01-20 15:00:00,28.59,28.64,28.47,28.52,233200.0,26.6883,26.7349,26.5762,26.6229,233200.0
2022-01-20 15:10:00,28.52,28.55,28.46,28.5,396945.0,26.6229,26.6509,26.5669,26.6042,396945.0
2022-01-20 15:20:00,28.49,28.49,28.29,28.37,541322.0,26.5949,26.5949,26.4082,26.4829,541322.0
2022-01-20 15:30:00,28.37,28.37,28.16,28.21,318121.0,26.4829,26.4829,26.2869,26.3335,318121.0
2022-01-20 15:40:00,28.2,28.26,28.15,28.21,906587.0,26.3242,26.3802,26.2775,26.3335,906587.0
2022-01-20 15:50:00,28.21,28.22,28.05,28.12,2025792.0,26.3335,26.3429,26.1842,26.2495,2025792.0
2022-01-21 09:30:00,27.79,27.93,27.56,27.87,628526.0,25.9415,26.0722,25.7268,26.0162,628526.0
2022-01-21 09:40:00,27.87,27.99,27.62,27.98,336659.0,26.0162,26.1282,25.7828,26.1188,336659.0
2022-01-21 09:50:00,27.98,28.03,27.55,27.65,428158.0,26.1188,26.1655,25.7174,25.8108,428158.0
2022-01-21 10:00:00,27.62,27.75,27.46,27.51,435662.0,25.7828,25.9041,25.6334,25.6801,435662.0
2022-01-21 10:10:00,27.51,27.55,27.34,27.35,507940.0,25.6801,25.7174,25.5214,25.5307,507940.0
2022-01-21 10:20:00,27.35,27.52,27.15,27.36,533679.0,25.5307,25.6894,25.344,25.5401,533679.0
2022-01-21 10:30:00,27.36,27.62,27.32,27.52,405823.0,25.5401,25.7828,25.5027,25.6894,405823.0
2022-01-21 10:40:00,27.52,27.75,27.48,27.74,461351.0,25.6894,25.9041,25.6521,25.8948,461351.0
2022-01-21 10:50:00,27.75,27.97,27.71,27.87,446119.0,25.9041,26.1095,25.8668,26.0162,446119.0
2022-01-21 11:00:00,27.88,27.97,27.8,27.96,194692.0,26.0255,26.1095,25.9508,26.1002,194692.0
2022-01-21 11:10:00,27.96,27.96,27.79,27.88,423358.0,26.1002,26.1002,25.9415,26.0255,423358.0
2022-01-21 11:20:00,27.89,28.08,27.87,27.97,202346.0,26.0348,26.2122,26.0162,26.1095,202346.0
2022-01-21 11:30:00,27.96,27.96,27.73,27.73,233522.0,26.1002,26.1002,25.8855,25.8855,233522.0
2022-01-21 11:40:00,27.74,27.79,27.68,27.79,191977.0,25.8948,25.9415,25.8388,25.9415,191977.0
2022-01-21 11:50:00,27.79,27.79,27.66,27.72,112303.0,25.9415,25.9415,25.8201,25.8761,112303.0
2022-01-21 12:00:00,27.72,27.72,27.54,27.6,181959.0,25.8761,25.8761,25.7081,25.7641,181959.0
2022-01-21 12:10:00,27.59,27.65,27.56,27.59,136704.0,25.7548,25.8108,25.7268,25.7548,136704.0
2022-01-21 12:20:00,27.58,27.7,27.54,27.68,151250.0,25.7454,25.8575,25.7081,25.8388,151250.0
2022-01-21 12:30:00,27.67,27.7,27.55,27.65,159491.0,25.8295,25.8575,25.7174,25.8108,159491.0
2022-01-21 12:40:00,27.65,27.72,27.62,27.62,209554.0,25.8108,25.8761,25.7828,25.7828,209554.0
2022-01-21 12:50:00,27.62,27.66,27.59,27.63,274601.0,25.7828,25.8201,25.7548,25.7921,274601.0
2022-01-21 13:00:00,27.62,27.67,27.55,27.56,193869.0,25.7828,25.8295,25.7174,25.7268,193869.0
2022-01-21 13:10:00,27.56,27.72,27.56,27.64,152998.0,25.7268,25.8761,25.7268,25.8015,152998.0
2022-01-21 13:20:00,27.64,27.64,27.52,27.62,189417.0,25.8015,25.8015,25.6894,25.7828,189417.0
2022-01-21 13:30:00,27.61,27.78,27.6,27.74,134572.0,25.7734,25.9321,25.7641,25.8948,134572.0
2022-01-21 13:40:00,27.74,27.8,27.67,27.71,130063.0,25.8948,25.9508,25.8295,25.8668,130063.0
2022-01-21 13:50:00,27.71,27.77,27.64,27.7,171659.0,25.8668,25.9228,25.8015,25.8575,171659.0
2022-01-21 14:00:00,27.71,27.77,27.66,27.68,158056.0,25.8668,25.9228,25.8201,25.8388,158056.0
2022-01-21 14:10:00,27.68,27.71,27.64,27.64,123252.0,25.8388,25.8668,25.8015,25.8015,123252.0
2022-01-21 14:20:00,27.65,27.69,27.59,27.61,121942.0,25.8108,25.8481,25.7548,25.7734,121942.0
2022-01-21 14:30:00,27.61,27.63,27.55,27.61,178650.0,25.7734,25.7921,25.7174,25.7734,178650.0
2022-01-21 14:40:00,27.61,27.64,27.55,27.58,136693.0,25.7734,25.8015,25.7174,25.7454,136693.0
2022-01-21 14:50:00,27.58,27.58,27.46,27.48,184438.0,25.7454,25.7454,25.6334,25.6521,184438.0
2022-01-21 15:00:00,27.48,27.5,27.31,27.35,307961.0,25.6521,25.6708,25.4934,25.5307,307961.0
2022-01-21 15:10:00,27.34,27.44,27.25,27.39,322261.0,25.5214,25.6148,25.4374,25.5681,322261.0
2022-01-21 15:20:00,27.39,27.46,27.32,27.34,454094.0,25.5681,25.6334,25.5027,25.5214,454094.0
2022-01-21 15:30:00,27.34,27.52,27.32,27.5,465299.0,25.5214,25.6894,25.5027,25.6708,465299.0
2022-01-21 15:40:00,27.5,27.61,27.47,27.52,596494.0,25.6708,25.7734,25.6428,25.6894,596494.0
2022-01-21 15:50:00,27.51,27.63,27.41,27.54,1526681.0,25.6801,25.7921,25.5867,25.7081,1526681.0
2022-01-24 09:30:00,26.63,27.42,26.48,27.13,1010628.0,24.8586,25.5961,24.7186,25.3254,1010628.0
2022-01-24 09:40:00,27.16,27.49,26.62,26.66,468358.0,25.3534,25.6614,24.8493,24.8866,468358.0
2022-01-24 09:50:00,26.69,26.84,26.45,26.6,426769.0,24.9146,25.0547,24.6906,24.8306,426769.0
2022-01-24 10:00:00,26.58,26.75,26.26,26.32,490731.0,24.812,24.9707,24.5132,24.5693,490731.0
2022-01-24 10:10:00,26.32,26.68,26.28,26.33,478925.0,24.5693,24.9053,24.5319,24.5786,478925.0
2022-01-24 10:20:00,26.34,26.8,26.33,26.72,377716.0,24.5879,25.0173,24.5786,24.9426,377716.0
2022-01-24 10:30:00,26.71,27.31,26.69,27.3,309960.0,24.9333,25.4934,24.9146,25.4841,309960.0
2022-01-24 10:40:00,27.29,27.5,27.15,27.29,441244.0,25.4747,25.6708,25.344,25.4747,441244.0
2022-01-24 10:50:00,27.29,27.4,27.06,27.07,317685.0,25.4747,25.5774,25.26,25.2694,317685.0
2022-01-24 11:00:00,27.06,27.25,26.93,27.01,314258.0,25.26,25.4374,25.1387,25.2134,314258.0
2022-01-24 11:10:00,26.99,27.02,26.73,26.78,496700.0,25.1947,25.2227,24.952,24.9987,496700.0
2022-01-24 11:20:00,26.77,27.04,26.75,27.03,302998.0,24.9893,25.2414,24.9707,25.232,302998.0
2022-01-24 11:30:00,27.03,27.06,26.77,26.83,315705.0,25.232,25.26,24.9893,25.0453,315705.0
2022-01-24 11:40:00,26.83,26.92,26.68,26.7,289411.0,25.0453,25.1293,24.9053,24.924,289411.0
2022-01-24 11:50:00,26.69,27.02,26.69,26.99,247808.0,24.9146,25.2227,24.9146,25.1947,247808.0
2022-01-24 12:00:00,26.98,27.05,26.88,26.92,190237.0,25.1854,25.2507,25.092,25.1293,190237.0
2022-01-24 12:10:00,26.93,26.99,26.76,26.86,154180.0,25.1387,25.1947,24.98,25.0733,154180.0
2022-01-24 12:20:00,26.84,26.99,26.73,26.88,189157.0,25.0547,25.1947,24.952,25.092,189157.0
2022-01-24 12:30:00,26.86,26.92,26.67,26.77,171807.0,25.0733,25.1293,24.896,24.9893,171807.0
2022-01-24 12:40:00,26.76,26.87,26.67,26.84,339845.0,24.98,25.0827,24.896,25.0547,339845.0
2022-01-24 12:50:00,26.84,27.05,26.72,26.97,379242.0,25.0547,25.2507,24.9426,25.176,379242.0
2022-01-24 13:00:00,26.96,27.05,26.85,27.0,269279.0,25.1667,25.2507,25.064,25.204,269279.0
2022-01-24 13:10:00,26.99,27.07,26.98,27.03,353723.0,25.1947,25.2694,25.1854,25.232,353723.0
2022-01-24 13:20:00,27.04,27.04,26.8,26.83,171803.0,25.2414,25.2414,25.0173,25.0453,171803.0
2022-01-24 13:30:00,26.82,27.13,26.81,27.13,227049.0,25.036,25.3254,25.0267,25.3254,227049.0
2022-01-24 13:40:00,27.12,27.4,27.08,27.39,275355.0,25.316,25.5774,25.2787,25.5681,275355.0
2022-01-24 13:50:00,27.39,27.5,27.31,27.5,168876.0,25.5681,25.6708,25.4934,25.6708,168876.0
2022-01-24 14:00:00,27.5,27.69,27.48,27.65,275030.0,25.6708,25.8481,25.6521,25.8108,275030.0
2022-01-24 14:10:00,27.64,27.7,27.36,27.44,184551.0,25.8015,25.8575,25.5401,25.6148,184551.0
2022-01-24 14:20:00,27.44,27.65,27.43,27.61,184668.0,25.6148,25.8108,25.6054,25.7734,184668.0
2022-01-24 14:30:00,27.6,27.72,27.48,27.56,217988.0,25.7641,25.8761,25.6521,25.7268,217988.0
2022-01-24 14:40:00,27.57,27.66,27.47,27.64,197499.0,25.7361,25.8201,25.6428,25.8015,197499.0
2022-01-24 14:50:00,27.64,27.85,27.64,27.84,195066.0,25.8015,25.9975,25.8015,25.9881,195066.0
2022-01-24 15:00:00,27.84,27.95,27.8,27.92,242907.0,25.9881,26.0908,25.9508,26.0628,242907.0
2022-01-24 15:10:00,27.92,28.24,27.91,28.09,422071.0,26.0628,26.3615,26.0535,26.2215,422071.0
2022-01-24 15:20:00,28.1,28.27,28.04,28.08,367139.0,26.2309,26.3895,26.1748,26.2122,367139.0
2022-01-24 15:30:00,28.08,28.34,28.01,28.33,659147.0,26.2122,26.4549,26.1468,26.4456,659147.0
2022-01-24 15:40:00,28.32,28.57,28.31,28.56,1365778.0,26.4362,26.6696,26.4269,26.6603,1365778.0
2022-01-24 15:50:00,28.56,28.67,28.52,28.59,2258787.0,26.6603,26.7629,26.6229,26.6883,2258787.0
2022-01-25 09:30:00,28.43,28.54,28.15,28.39,574683.0,26.5389,26.6416,26.2775,26.5016,574683.0
2022-01-25 09:40:00,28.38,28.49,28.02,28.08,303690.0,26.4922,26.5949,26.1562,26.2122,303690.0
2022-01-25 09:50:00,28.08,28.25,28.03,28.16,325562.0,26.2122,26.3709,26.1655,26.2869,325562.0
2022-01-25 10:00:00,28.15,28.24,28.02,28.16,456529.0,26.2775,26.3615,26.1562,26.2869,456529.0
2022-01-25 10:10:00,28.15,28.5,27.96,28.45,373116.0,26.2775,26.6042,26.1002,26.5576,373116.0
2022-01-25 10:20:00,28.44,28.81,28.39,28.81,354835.0,26.5482,26.8936,26.5016,26.8936,354835.0
2022-01-25 10:30:00,28.82,28.98,28.77,28.97,485027.0,26.903,27.0523,26.8563,27.043,485027.0
2022-01-25 10:40:00,28.97,29.31,28.96,29.29,617175.0,27.043,27.3604,27.0336,27.3417,617175.0
2022-01-25 10:50:00,29.3,29.39,29.23,29.29,723777.0,27.351,27.435,27.2857,27.3417,723777.0
2022-01-25 11:00:00,29.28,29.58,29.23,29.41,769368.0,27.3324,27.6124,27.2857,27.4537,769368.0
2022-01-25 11:10:00,29.41,29.59,29.41,29.59,695922.0,27.4537,27.6217,27.4537,27.6217,695922.0
2022-01-25 11:20:00,29.58,29.72,29.57,29.66,409441.0,27.6124,27.7431,27.6031,27.6871,409441.0
2022-01-25 11:30:00,29.66,29.74,29.5,29.59,478275.0,27.6871,27.7618,27.5377,27.6217,478275.0
2022-01-25 11:40:00,29.59,29.91,29.54,29.86,530143.0,27.6217,27.9205,27.5751,27.8738,530143.0
2022-01-25 11:50:00,29.85,29.99,29.75,29.8,402061.0,27.8644,27.9951,27.7711,27.8178,402061.0
2022-01-25 12:00:00,29.79,30.0,29.77,29.99,538647.0,27.8084,28.0045,27.7898,27.9951,538647.0
2022-01-25 12:10:00,29.98,30.11,29.81,29.92,1022461.0,27.9858,28.1072,27.8271,27.9298,1022461.0
2022-01-25 12:20:00,29.93,30.2,29.91,30.1,486759.0,27.9391,28.1912,27.9205,28.0978,486759.0
2022-01-25 12:30:00,30.1,30.1,29.85,29.99,421753.0,28.0978,28.0978,27.8644,27.9951,421753.0
2022-01-25 12:40:00,29.98,29.99,29.82,29.85,332588.0,27.9858,27.9951,27.8364,27.8644,332588.0
2022-01-25 12:50:00,29.86,30.02,29.82,30.01,311663.0,27.8738,28.0231,27.8364,28.0138,311663.0
2022-01-25 13:00:00,30.01,30.05,29.86,29.95,302995.0,28.0138,28.0511,27.8738,27.9578,302995.0
2022-01-25 13:10:00,29.95,30.19,29.93,30.14,809908.0,27.9578,28.1818,27.9391,28.1352,809908.0
2022-01-25 13:20:00,30.13,30.17,30.05,30.17,271644.0,28.1258,28.1632,28.0511,28.1632,271644.0
2022-01-25 13:30:00,30.16,30.41,30.09,30.39,520939.0,28.1538,28.3872,28.0885,28.3685,520939.0
2022-01-25 13:40:00,30.4,30.41,30.25,30.39,583036.0,28.3779,28.3872,28.2378,28.3685,583036.0
2022-01-25 13:50:00,30.38,30.54,30.35,30.51,306932.0,28.3592,28.5085,28.3312,28.4805,306932.0
2022-01-25 14:00:00,30.51,30.52,30.41,30.43,311996.0,28.4805,28.4899,28.3872,28.4059,311996.0
2022-01-25 14:10:00,30.43,30.62,30.4,30.62,348680.0,28.4059,28.5832,28.3779,28.5832,348680.0
2022-01-25 14:20:00,30.62,30.78,30.6,30.78,515642.0,28.5832,28.7326,28.5646,28.7326,515642.0
2022-01-25 14:30:00,30.77,30.85,30.72,30.77,480797.0,28.7233,28.7979,28.6766,28.7233,480797.0
2022-01-25 14:40:00,30.77,30.91,30.72,30.87,424863.0,28.7233,28.8539,28.6766,28.8166,424863.0
2022-01-25 14:50:00,30.87,30.96,30.85,30.93,357049.0,28.8166,28.9006,28.7979,28.8726,357049.0
2022-01-25 15:00:00,30.92,30.93,30.76,30.85,512235.0,28.8633,28.8726,28.7139,28.7979,512235.0
2022-01-25 15:10:00,30.86,31.1,30.83,31.05,603219.0,28.8073,29.0313,28.7793,28.9846,603219.0
2022-01-25 15:20:00,31.06,31.06,30.65,30.71,759023.0,28.994,28.994,28.6112,28.6672,759023.0
2022-01-25 15:30:00,30.71,30.86,30.66,30.85,672972.0,28.6672,28.8073,28.6206,28.7979,672972.0
2022-01-25 15:40:00,30.86,30.92,30.64,30.7,1024046.0,28.8073,28.8633,28.6019,28.6579,1024046.0
2022-01-25 15:50:00,30.69,30.69,30.49,30.58,1918540.0,28.6486,28.6486,28.4619,28.5459,1918540.0
2022-01-26 09:30:00,30.95,31.13,30.56,30.77,981341.0,28.8913,29.0593,28.5272,28.7233,981341.0
2022-01-26 09:40:00,30.77,31.35,30.74,31.26,895110.0,28.7233,29.2647,28.6952,29.1807,895110.0
2022-01-26 09:50:00,31.26,31.56,31.22,31.56,595527.0,29.1807,29.4607,29.1433,29.4607,595527.0
2022-01-26 10:00:00,31.55,31.58,31.3,31.36,400190.0,29.4514,29.4794,29.218,29.274,400190.0
2022-01-26 10:10:00,31.36,31.36,31.06,31.22,336667.0,29.274,29.274,28.994,29.1433,336667.0
2022-01-26 10:20:00,31.23,31.28,30.76,30.83,433724.0,29.1527,29.1993,28.7139,28.7793,433724.0
2022-01-26 10:30:00,30.81,30.82,30.49,30.61,659682.0,28.7606,28.7699,28.4619,28.5739,659682.0
2022-01-26 10:40:00,30.61,30.69,30.44,30.59,452617.0,28.5739,28.6486,28.4152,28.5552,452617.0
2022-01-26 10:50:00,30.58,30.71,30.48,30.59,304660.0,28.5459,28.6672,28.4525,28.5552,304660.0
2022-01-26 11:00:00,30.59,30.81,30.55,30.77,331254.0,28.5552,28.7606,28.5179,28.7233,331254.0
2022-01-26 11:10:00,30.78,30.88,30.71,30.73,296620.0,28.7326,28.8259,28.6672,28.6859,296620.0
2022-01-26 11:20:00,30.74,30.82,30.68,30.75,248047.0,28.6952,28.7699,28.6392,28.7046,248047.0
2022-01-26 11:30:00,30.75,30.77,30.59,30.65,234418.0,28.7046,28.7233,28.5552,28.6112,234418.0
2022-01-26 11:40:00,30.66,30.73,30.59,30.61,207926.0,28.6206,28.6859,28.5552,28.5739,207926.0
2022-01-26 11:50:00,30.61,30.83,30.53,30.81,181736.0,28.5739,28.7793,28.4992,28.7606,181736.0
2022-01-26 12:00:00,30.82,30.93,30.78,30.92,473453.0,28.7699,28.8726,28.7326,28.8633,473453.0
2022-01-26 12:10:00,30.91,31.01,30.88,30.91,184861.0,28.8539,28.9473,28.8259,28.8539,184861.0
2022-01-26 12:20:00,30.92,30.97,30.85,30.9,186160.0,28.8633,28.9099,28.7979,28.8446,186160.0
2022-01-26 12:30:00,30.9,30.91,30.82,30.84,191199.0,28.8446,28.8539,28.7699,28.7886,191199.0
2022-01-26 12:40:00,30.84,30.93,30.83,30.86,148343.0,28.7886,28.8726,28.7793,28.8073,148343.0
2022-01-26 12:50:00,30.86,30.99,30.85,30.96,129537.0,28.8073,28.9286,28.7979,28.9006,129537.0
2022-01-26 13:00:00,30.97,31.01,30.79,30.9,205934.0,28.9099,28.9473,28.7419,28.8446,205934.0
2022-01-26 13:10:00,30.9,30.91,30.83,30.87,103846.0,28.8446,28.8539,28.7793,28.8166,103846.0
2022-01-26 13:20:00,30.87,30.87,30.79,30.86,239661.0,28.8166,28.8166,28.7419,28.8073,239661.0
2022-01-26 13:30:00,30.85,30.88,30.79,30.86,259745.0,28.7979,28.8259,28.7419,28.8073,259745.0
2022-01-26 13:40:00,30.86,31.05,30.85,31.05,308120.0,28.8073,28.9846,28.7979,28.9846,308120.0
2022-01-26 13:50:00,31.05,31.11,31.01,31.04,298031.0,28.9846,29.0406,28.9473,28.9753,298031.0
2022-01-26 14:00:00,31.03,31.28,31.03,31.14,461103.0,28.966,29.1993,28.966,29.0686,461103.0
2022-01-26 14:10:00,31.14,31.16,30.93,31.12,374484.0,29.0686,29.0873,28.8726,29.05,374484.0
2022-01-26 14:20:00,31.12,31.47,31.07,31.44,399056.0,29.05,29.3767,29.0033,29.3487,399056.0
2022-01-26 14:30:00,31.43,31.46,31.06,31.3,495322.0,29.3393,29.3674,28.994,29.218,495322.0
2022-01-26 14:40:00,31.29,31.3,30.78,30.82,549976.0,29.2087,29.218,28.7326,28.7699,549976.0
2022-01-26 14:50:00,30.83,31.03,30.8,30.96,297740.0,28.7793,28.966,28.7513,28.9006,297740.0
2022-01-26 15:00:00,30.96,30.96,30.48,30.5,697910.0,28.9006,28.9006,28.4525,28.4712,697910.0
2022-01-26 15:10:00,30.5,30.72,30.41,30.42,419215.0,28.4712,28.6766,28.3872,28.3965,419215.0
2022-01-26 15:20:00,30.43,30.66,30.3,30.66,687694.0,28.4059,28.6206,28.2845,28.6206,687694.0
2022-01-26 15:30:00,30.64,30.8,30.6,30.69,549997.0,28.6019,28.7513,28.5646,28.6486,549997.0
2022-01-26 15:40:00,30.69,30.91,30.61,30.73,623144.0,28.6486,28.8539,28.5739,28.6859,623144.0
2022-01-26 15:50:00,30.74,30.93,30.7,30.8,1141084.0,28.6952,28.8726,28.6579,28.7513,1141084.0
2022-01-27 09:30:00,31.26,31.76,31.17,31.72,1247940.0,29.1807,29.6474,29.0966,29.6101,1247940.0
2022-01-27 09:40:00,31.73,32.13,31.72,32.04,739529.0,29.6194,29.9928,29.6101,29.9088,739529.0
2022-01-27 09:50:00,32.04,32.07,31.48,31.59,442632.0,29.9088,29.9368,29.386,29.4887,442632.0
2022-01-27 10:00:00,31.59,31.6,31.39,31.56,337443.0,29.4887,29.498,29.302,29.4607,337443.0
2022-01-27 10:10:00,31.58,31.72,31.4,31.45,350245.0,29.4794,29.6101,29.3113,29.358,350245.0
2022-01-27 10:20:00,31.45,31.49,31.18,31.19,416961.0,29.358,29.3954,29.106,29.1153,416961.0
2022-01-27 10:30:00,31.2,31.27,30.98,31.03,364604.0,29.1246,29.19,28.9193,28.966,364604.0
2022-01-27 10:40:00,31.04,31.3,31.01,31.15,619470.0,28.9753,29.218,28.9473,29.078,619470.0
2022-01-27 10:50:00,31.15,31.24,31.07,31.17,225613.0,29.078,29.162,29.0033,29.0966,225613.0
2022-01-27 11:00:00,31.18,31.36,31.14,31.16,346969.0,29.106,29.274,29.0686,29.0873,346969.0
2022-01-27 11:10:00,31.17,31.35,31.12,31.2,263204.0,29.0966,29.2647,29.05,29.1246,263204.0
2022-01-27 11:20:00,31.2,31.2,30.97,31.0,267410.0,29.1246,29.1246,28.9099,28.938,267410.0
2022-01-27 11:30:00,31.0,31.14,30.95,31.02,228395.0,28.938,29.0686,28.8913,28.9566,228395.0
2022-01-27 11:40:00,31.02,31.09,30.85,30.95,204916.0,28.9566,29.022,28.7979,28.8913,204916.0
2022-01-27 11:50:00,30.94,31.13,30.92,31.1,369731.0,28.8819,29.0593,28.8633,29.0313,369731.0
2022-01-27 12:00:00,31.1,31.11,30.85,30.85,240553.0,29.0313,29.0406,28.7979,28.7979,240553.0
2022-01-27 12:10:00,30.86,30.94,30.8,30.89,189272.0,28.8073,28.8819,28.7513,28.8353,189272.0
2022-01-27 12:20:00,30.9,30.9,30.78,30.85,181519.0,28.8446,28.8446,28.7326,28.7979,181519.0
2022-01-27 12:30:00,30.84,30.88,30.76,30.79,191540.0,28.7886,28.8259,28.7139,28.7419,191540.0
2022-01-27 12:40:00,30.8,30.86,30.58,30.6,505708.0,28.7513,28.8073,28.5459,28.5646,505708.0
2022-01-27 12:50:00,30.6,30.69,30.59,30.62,545809.0,28.5646,28.6486,28.5552,28.5832,545809.0
2022-01-27 13:00:00,30.61,30.67,30.35,30.44,327429.0,28.5739,28.6299,28.3312,28.4152,327429.0
2022-01-27 13:10:00,30.44,30.69,30.43,30.62,409050.0,28.4152,28.6486,28.4059,28.5832,409050.0
2022-01-27 13:20:00,30.63,30.63,30.37,30.39,343581.0,28.5926,28.5926,28.3499,28.3685,343581.0
2022-01-27 13:30:00,30.39,30.49,30.34,30.36,395958.0,28.3685,28.4619,28.3219,28.3405,395958.0
2022-01-27 13:40:00,30.37,30.51,30.32,30.48,289352.0,28.3499,28.4805,28.3032,28.4525,289352.0
2022-01-27 13:50:00,30.48,30.61,30.44,30.58,203444.0,28.4525,28.5739,28.4152,28.5459,203444.0
2022-01-27 14:00:00,30.57,30.72,30.57,30.63,178947.0,28.5366,28.6766,28.5366,28.5926,178947.0
2022-01-27 14:10:00,30.63,30.69,30.58,30.63,182248.0,28.5926,28.6486,28.5459,28.5926,182248.0
2022-01-27 14:20:00,30.63,30.64,30.47,30.49,166323.0,28.5926,28.6019,28.4432,28.4619,166323.0
2022-01-27 14:30:00,30.49,30.55,30.4,30.51,213472.0,28.4619,28.5179,28.3779,28.4805,213472.0
2022-01-27 14:40:00,30.5,30.66,30.49,30.58,224998.0,28.4712,28.6206,28.4619,28.5459,224998.0
2022-01-27 14:50:00,30.58,30.59,30.41,30.49,273387.0,28.5459,28.5552,28.3872,28.4619,273387.0
2022-01-27 15:00:00,30.5,30.69,30.5,30.56,280092.0,28.4712,28.6486,28.4712,28.5272,280092.0
2022-01-27 15:10:00,30.57,30.58,30.43,30.58,239870.0,28.5366,28.5459,28.4059,28.5459,239870.0
2022-01-27 15:20:00,30.58,30.71,30.51,30.66,245645.0,28.5459,28.6672,28.4805,28.6206,245645.0
2022-01-27 15:30:00,30.66,30.69,30.51,30.54,295112.0,28.6206,28.6486,28.4805,28.5085,295112.0
2022-01-27 15:40:00,30.54,30.81,30.49,30.75,615521.0,28.5085,28.7606,28.4619,28.7046,615521.0
2022-01-27 15:50:00,30.75,30.92,30.7,30.82,982296.0,28.7046,28.8633,28.6579,28.7699,982296.0
2022-01-28 09:30:00,30.8,31.14,30.58,30.97,477328.0,28.7513,29.0686,28.5459,28.9099,477328.0
2022-01-28 09:40:00,31.0,31.66,30.95,31.51,542026.0,28.938,29.554,28.8913,29.414,542026.0
2022-01-28 09:50:00,31.51,31.88,31.5,31.58,791584.0,29.414,29.7594,29.4047,29.4794,791584.0
2022-01-28 10:00:00,31.58,31.58,31.24,31.58,463399.0,29.4794,29.4794,29.162,29.4794,463399.0
2022-01-28 10:10:00,31.57,31.79,31.56,31.72,392183.0,29.47,29.6754,29.4607,29.6101,392183.0
2022-01-28 10:20:00,31.71,31.81,31.6,31.74,330304.0,29.6007,29.6941,29.498,29.6287,330304.0
2022-01-28 10:30:00,31.74,31.74,31.36,31.36,215326.0,29.6287,29.6287,29.274,29.274,215326.0
2022-01-28 10:40:00,31.36,31.39,31.08,31.24,246295.0,29.274,29.302,29.0126,29.162,246295.0
2022-01-28 10:50:00,31.25,31.35,31.13,31.25,195024.0,29.1713,29.2647,29.0593,29.1713,195024.0
2022-01-28 11:00:00,31.24,31.29,31.07,31.24,250882.0,29.162,29.2087,29.0033,29.162,250882.0
2022-01-28 11:10:00,31.24,31.36,31.17,31.35,241116.0,29.162,29.274,29.0966,29.2647,241116.0
2022-01-28 11:20:00,31.36,31.44,31.3,31.35,171802.0,29.274,29.3487,29.218,29.2647,171802.0
2022-01-28 11:30:00,31.36,31.39,31.22,31.27,214290.0,29.274,29.302,29.1433,29.19,214290.0
2022-01-28 11:40:00,31.27,31.33,31.24,31.26,111468.0,29.19,29.246,29.162,29.1807,111468.0
2022-01-28 11:50:00,31.25,31.4,31.2,31.36,119677.0,29.1713,29.3113,29.1246,29.274,119677.0
2022-01-28 12:00:00,31.35,31.44,31.31,31.38,116415.0,29.2647,29.3487,29.2273,29.2927,116415.0
2022-01-28 12:10:00,31.39,31.43,31.31,31.42,176154.0,29.302,29.3393,29.2273,29.33,176154.0
2022-01-28 12:20:00,31.41,31.41,31.22,31.22,175502.0,29.3207,29.3207,29.1433,29.1433,175502.0
2022-01-28 12:30:00,31.21,31.23,31.06,31.07,191603.0,29.134,29.1527,28.994,29.0033,191603.0
2022-01-28 12:40:00,31.08,31.09,31.01,31.01,141441.0,29.0126,29.022,28.9473,28.9473,141441.0
2022-01-28 12:50:00,31.02,31.03,30.91,30.92,155304.0,28.9566,28.966,28.8539,28.8633,155304.0
2022-01-28 13:00:00,30.93,31.16,30.92,31.14,154196.0,28.8726,29.0873,28.8633,29.0686,154196.0
2022-01-28 13:10:00,31.14,31.24,31.1,31.2,102009.0,29.0686,29.162,29.0313,29.1246,102009.0
2022-01-28 13:20:00,31.19,31.22,31.13,31.2,101130.0,29.1153,29.1433,29.0593,29.1246,101130.0
2022-01-28 13:30:00,31.2,31.29,31.17,31.18,135056.0,29.1246,29.2087,29.0966,29.106,135056.0
2022-01-28 13:40:00,31.18,31.22,31.12,31.16,94846.0,29.106,29.1433,29.05,29.0873,94846.0
2022-01-28 13:50:00,31.17,31.26,31.16,31.19,167806.0,29.0966,29.1807,29.0873,29.1153,167806.0
2022-01-28 14:00:00,31.19,31.29,31.06,31.07,173753.0,29.1153,29.2087,28.994,29.0033,173753.0
2022-01-28 14:10:00,31.07,31.08,30.82,30.82,393615.0,29.0033,29.0126,28.7699,28.7699,393615.0
2022-01-28 14:20:00,30.82,30.84,30.7,30.7,194976.0,28.7699,28.7886,28.6579,28.6579,194976.0
2022-01-28 14:30:00,30.7,30.77,30.65,30.74,447096.0,28.6579,28.7233,28.6112,28.6952,447096.0
2022-01-28 14:40:00,30.74,30.88,30.74,30.84,248022.0,28.6952,28.8259,28.6952,28.7886,248022.0
2022-01-28 14:50:00,30.84,31.1,30.82,31.1,322949.0,28.7886,29.0313,28.7699,29.0313,322949.0
2022-01-28 15:00:00,31.1,31.14,31.01,31.03,319393.0,29.0313,29.0686,28.9473,28.966,319393.0
2022-01-28 15:10:00,31.03,31.04,30.92,30.96,314601.0,28.966,28.9753,28.8633,28.9006,314601.0
2022-01-28 15:20:00,30.96,31.07,30.94,31.05,338675.0,28.9006,29.0033,28.8819,28.9846,338675.0
2022-01-28 15:30:00,31.04,31.15,30.96,31.11,300725.0,28.9753,29.078,28.9006,29.0406,300725.0
2022-01-28 15:40:00,31.1,31.24,31.06,31.23,607827.0,29.0313,29.162,28.994,29.1527,607827.0
2022-01-28 15:50:00,31.23,31.37,31.19,31.36,842733.0,29.1527,29.2833,29.1153,29.274,842733.0
2022-01-31 09:30:00,30.99,31.12,30.8,30.8,631371.0,28.9286,29.05,28.7513,28.7513,631371.0
2022-01-31 09:40:00,30.79,30.93,30.65,30.7,254695.0,28.7419,28.8726,28.6112,28.6579,254695.0
2022-01-31 09:50:00,30.72,30.79,30.37,30.46,323221.0,28.6766,28.7419,28.3499,28.4339,323221.0
2022-01-31 10:00:00,30.46,30.79,30.45,30.77,309577.0,28.4339,28.7419,28.4245,28.7233,309577.0
2022-01-31 10:10:00,30.78,30.91,30.72,30.89,300428.0,28.7326,28.8539,28.6766,28.8353,300428.0
2022-01-31 10:20:00,30.89,31.04,30.87,30.98,256728.0,28.8353,28.9753,28.8166,28.9193,256728.0
2022-01-31 10:30:00,30.96,31.07,30.87,30.88,169881.0,28.9006,29.0033,28.8166,28.8259,169881.0
2022-01-31 10:40:00,30.87,30.9,30.66,30.8,208477.0,28.8166,28.8446,28.6206,28.7513,208477.0
2022-01-31 10:50:00,30.8,31.0,30.8,30.95,202214.0,28.7513,28.938,28.7513,28.8913,202214.0
2022-01-31 11:00:00,30.96,30.97,30.75,30.79,188416.0,28.9006,28.9099,28.7046,28.7419,188416.0
2022-01-31 11:10:00,30.79,30.82,30.56,30.58,151855.0,28.7419,28.7699,28.5272,28.5459,151855.0
2022-01-31 11:20:00,30.58,30.69,30.57,30.62,227774.0,28.5459,28.6486,28.5366,28.5832,227774.0
2022-01-31 11:30:00,30.62,30.83,30.61,30.73,196839.0,28.5832,28.7793,28.5739,28.6859,196839.0
2022-01-31 11:40:00,30.73,30.85,30.68,30.85,81836.0,28.6859,28.7979,28.6392,28.7979,81836.0
2022-01-31 11:50:00,30.85,30.96,30.8,30.93,154551.0,28.7979,28.9006,28.7513,28.8726,154551.0
2022-01-31 12:00:00,30.92,31.02,30.87,30.88,148841.0,28.8633,28.9566,28.8166,28.8259,148841.0
2022-01-31 12:10:00,30.89,31.02,30.87,30.96,119261.0,28.8353,28.9566,28.8166,28.9006,119261.0
2022-01-31 12:20:00,30.97,31.1,30.93,31.06,204982.0,28.9099,29.0313,28.8726,28.994,204982.0
2022-01-31 12:30:00,31.06,31.16,31.06,31.13,132997.0,28.994,29.0873,28.994,29.0593,132997.0
2022-01-31 12:40:00,31.13,31.27,31.09,31.26,288552.0,29.0593,29.19,29.022,29.1807,288552.0
2022-01-31 12:50:00,31.26,31.32,31.23,31.28,141264.0,29.1807,29.2367,29.1527,29.1993,141264.0
2022-01-31 13:00:00,31.28,31.29,31.15,31.19,300867.0,29.1993,29.2087,29.078,29.1153,300867.0
2022-01-31 13:10:00,31.19,31.21,31.08,31.16,156422.0,29.1153,29.134,29.0126,29.0873,156422.0
2022-01-31 13:20:00,31.17,31.21,31.1,31.1,110786.0,29.0966,29.134,29.0313,29.0313,110786.0
2022-01-31 13:30:00,31.1,31.16,31.08,31.14,145858.0,29.0313,29.0873,29.0126,29.0686,145858.0
2022-01-31 13:40:00,31.13,31.15,31.06,31.1,364920.0,29.0593,29.078,28.994,29.0313,364920.0
2022-01-31 13:50:00,31.11,31.12,31.04,31.05,247646.0,29.0406,29.05,28.9753,28.9846,247646.0
2022-01-31 14:00:00,31.05,31.11,31.0,31.06,172212.0,28.9846,29.0406,28.938,28.994,172212.0
2022-01-31 14:10:00,31.05,31.1,30.97,30.97,265681.0,28.9846,29.0313,28.9099,28.9099,265681.0
2022-01-31 14:20:00,30.97,30.98,30.89,30.98,266146.0,28.9099,28.9193,28.8353,28.9193,266146.0
2022-01-31 14:30:00,30.97,31.05,30.94,30.95,254612.0,28.9099,28.9846,28.8819,28.8913,254612.0
2022-01-31 14:40:00,30.95,30.98,30.88,30.89,185347.0,28.8913,28.9193,28.8259,28.8353,185347.0
2022-01-31 14:50:00,30.9,30.91,30.76,30.83,191263.0,28.8446,28.8539,28.7139,28.7793,191263.0
2022-01-31 15:00:00,30.83,30.87,30.74,30.75,213293.0,28.7793,28.8166,28.6952,28.7046,213293.0
2022-01-31 15:10:00,30.75,30.77,30.55,30.58,260371.0,28.7046,28.7233,28.5179,28.5459,260371.0
2022-01-31 15:20:00,30.58,30.74,30.58,30.68,277327.0,28.5459,28.6952,28.5459,28.6392,277327.0
2022-01-31 15:30:00,30.69,30.7,30.61,30.63,306323.0,28.6486,28.6579,28.5739,28.5926,306323.0
2022-01-31 15:40:00,30.63,30.67,30.57,30.65,432779.0,28.5926,28.6299,28.5366,28.6112,432779.0
2022-01-31 15:50:00,30.64,30.75,30.64,30.74,761564.0,28.6019,28.7046,28.6019,28.6952,761564.0
2022-02-01 09:30:00,30.46,30.67,30.3,30.56,591886.0,28.4339,28.6299,28.2845,28.5272,591886.0
2022-02-01 09:40:00,30.57,30.98,30.57,30.9,429392.0,28.5366,28.9193,28.5366,28.8446,429392.0
2022-02-01 09:50:00,30.91,31.29,30.9,31.23,456769.0,28.8539,29.2087,28.8446,29.1527,456769.0
2022-02-01 10:00:00,31.23,31.32,31.01,31.25,670996.0,29.1527,29.2367,28.9473,29.1713,670996.0
2022-02-01 10:10:00,31.25,31.46,31.19,31.41,920299.0,29.1713,29.3674,29.1153,29.3207,920299.0
2022-02-01 10:20:00,31.41,31.49,31.34,31.36,511667.0,29.3207,29.3954,29.2553,29.274,511667.0
2022-02-01 10:30:00,31.36,31.48,31.35,31.43,469128.0,29.274,29.386,29.2647,29.3393,469128.0
2022-02-01 10:40:00,31.43,31.45,31.26,31.27,299063.0,29.3393,29.358,29.1807,29.19,299063.0
2022-02-01 10:50:00,31.27,31.44,31.19,31.41,265285.0,29.19,29.3487,29.1153,29.3207,265285.0
2022-02-01 11:00:00,31.43,31.47,31.26,31.42,351755.0,29.3393,29.3767,29.1807,29.33,351755.0
2022-02-01 11:10:00,31.42,31.47,31.39,31.45,338510.0,29.33,29.3767,29.302,29.358,338510.0
2022-02-01 11:20:00,31.45,31.46,31.24,31.25,148054.0,29.358,29.3674,29.162,29.1713,148054.0
2022-02-01 11:30:00,31.25,31.38,31.16,31.31,209256.0,29.1713,29.2927,29.0873,29.2273,209256.0
2022-02-01 11:40:00,31.32,31.35,31.18,31.23,224142.0,29.2367,29.2647,29.106,29.1527,224142.0
2022-02-01 11:50:00,31.23,31.27,31.17,31.26,234724.0,29.1527,29.19,29.0966,29.1807,234724.0
2022-02-01 12:00:00,31.26,31.26,31.18,31.24,109539.0,29.1807,29.1807,29.106,29.162,109539.0
2022-02-01 12:10:00,31.26,31.26,31.17,31.21,121298.0,29.1807,29.1807,29.0966,29.134,121298.0
2022-02-01 12:20:00,31.22,31.24,31.12,31.12,110305.0,29.1433,29.162,29.05,29.05,110305.0
2022-02-01 12:30:00,31.12,31.26,31.06,31.24,120184.0,29.05,29.1807,28.994,29.162,120184.0
2022-02-01 12:40:00,31.23,31.33,31.23,31.29,249201.0,29.1527,29.246,29.1527,29.2087,249201.0
2022-02-01 12:50:00,31.28,31.35,31.23,31.34,143708.0,29.1993,29.2647,29.1527,29.2553,143708.0
2022-02-01 13:00:00,31.34,31.34,31.22,31.29,146737.0,29.2553,29.2553,29.1433,29.2087,146737.0
2022-02-01 13:10:00,31.29,31.36,31.27,31.32,160610.0,29.2087,29.274,29.19,29.2367,160610.0
2022-02-01 13:20:00,31.32,31.34,31.28,31.31,107082.0,29.2367,29.2553,29.1993,29.2273,107082.0
2022-02-01 13:30:00,31.31,31.36,31.28,31.34,125600.0,29.2273,29.274,29.1993,29.2553,125600.0
2022-02-01 13:40:00,31.34,31.35,31.3,31.34,107321.0,29.2553,29.2647,29.218,29.2553,107321.0
2022-02-01 13:50:00,31.34,31.36,31.32,31.36,87776.0,29.2553,29.274,29.2367,29.274,87776.0
2022-02-01 14:00:00,31.36,31.4,31.35,31.4,215863.0,29.274,29.3113,29.2647,29.3113,215863.0
2022-02-01 14:10:00,31.4,31.47,31.35,31.46,263517.0,29.3113,29.3767,29.2647,29.3674,263517.0
2022-02-01 14:20:00,31.45,31.49,31.36,31.48,207329.0,29.358,29.3954,29.274,29.386,207329.0
2022-02-01 14:30:00,31.48,31.54,31.46,31.5,457898.0,29.386,29.442,29.3674,29.4047,457898.0
2022-02-01 14:40:00,31.5,31.51,31.39,31.39,193791.0,29.4047,29.414,29.302,29.302,193791.0
2022-02-01 14:50:00,31.39,31.42,31.36,31.4,214514.0,29.302,29.33,29.274,29.3113,214514.0
2022-02-01 15:00:00,31.4,31.44,31.37,31.4,166907.0,29.3113,29.3487,29.2833,29.3113,166907.0
2022-02-01 15:10:00,31.4,31.44,31.36,31.4,129533.0,29.3113,29.3487,29.274,29.3113,129533.0
2022-02-01 15:20:00,31.4,31.45,31.38,31.39,203661.0,29.3113,29.358,29.2927,29.302,203661.0
2022-02-01 15:30:00,31.4,31.41,31.35,31.38,225782.0,29.3113,29.3207,29.2647,29.2927,225782.0
2022-02-01 15:40:00,31.39,31.42,31.35,31.42,436194.0,29.302,29.33,29.2647,29.33,436194.0
2022-02-01 15:50:00,31.42,31.45,31.36,31.36,1109787.0,29.33,29.358,29.274,29.274,1109787.0
2022-02-02 09:30:00,31.36,31.5,31.1,31.21,419724.0,29.274,29.4047,29.0313,29.134,419724.0
2022-02-02 09:40:00,31.2,31.32,31.04,31.05,395894.0,29.1246,29.2367,28.9753,28.9846,395894.0
2022-02-02 09:50:00,31.05,31.27,30.98,30.99,395409.0,28.9846,29.19,28.9193,28.9286,395409.0
2022-02-02 10:00:00,31.0,31.11,30.95,31.01,354920.0,28.938,29.0406,28.8913,28.9473,354920.0
2022-02-02 10:10:00,31.0,31.18,30.99,31.11,292137.0,28.938,29.106,28.9286,29.0406,292137.0
2022-02-02 10:20:00,31.12,31.26,31.07,31.13,208814.0,29.05,29.1807,29.0033,29.0593,208814.0
2022-02-02 10:30:00,31.13,31.33,31.1,31.24,282917.0,29.0593,29.246,29.0313,29.162,282917.0
2022-02-02 10:40:00,31.25,31.41,31.17,31.38,289059.0,29.1713,29.3207,29.0966,29.2927,289059.0
2022-02-02 10:50:00,31.39,31.42,31.28,31.4,323328.0,29.302,29.33,29.1993,29.3113,323328.0
2022-02-02 11:00:00,31.39,31.4,31.18,31.22,234729.0,29.302,29.3113,29.106,29.1433,234729.0
2022-02-02 11:10:00,31.22,31.25,31.06,31.06,163462.0,29.1433,29.1713,28.994,28.994,163462.0
2022-02-02 11:20:00,31.06,31.17,31.03,31.15,163846.0,28.994,29.0966,28.966,29.078,163846.0
2022-02-02 11:30:00,31.16,31.17,31.08,31.11,150192.0,29.0873,29.0966,29.0126,29.0406,150192.0
2022-02-02 11:40:00,31.12,31.4,31.11,31.39,160616.0,29.05,29.3113,29.0406,29.302,160616.0
2022-02-02 11:50:00,31.39,31.41,31.34,31.39,105630.0,29.302,29.3207,29.2553,29.302,105630.0
2022-02-02 12:00:00,31.38,31.42,31.36,31.41,148058.0,29.2927,29.33,29.274,29.3207,148058.0
2022-02-02 12:10:00,31.4,31.44,31.37,31.43,186561.0,29.3113,29.3487,29.2833,29.3393,186561.0
2022-02-02 12:20:00,31.43,31.47,31.41,31.42,152754.0,29.3393,29.3767,29.3207,29.33,152754.0
2022-02-02 12:30:00,31.42,31.45,31.38,31.44,94280.0,29.33,29.358,29.2927,29.3487,94280.0
2022-02-02 12:40:00,31.44,31.45,31.37,31.38,130266.0,29.3487,29.358,29.2833,29.2927,130266.0
2022-02-02 12:50:00,31.37,31.44,31.36,31.44,78223.0,29.2833,29.3487,29.274,29.3487,78223.0
2022-02-02 13:00:00,31.43,31.46,31.38,31.4,200919.0,29.3393,29.3674,29.2927,29.3113,200919.0
2022-02-02 13:10:00,31.4,31.47,31.38,31.44,159671.0,29.3113,29.3767,29.2927,29.3487,159671.0
2022-02-02 13:20:00,31.44,31.46,31.32,31.37,87204.0,29.3487,29.3674,29.2367,29.2833,87204.0
2022-02-02 13:30:00,31.37,31.44,31.36,31.44,121375.0,29.2833,29.3487,29.274,29.3487,121375.0
2022-02-02 13:40:00,31.43,31.44,31.37,31.39,239016.0,29.3393,29.3487,29.2833,29.302,239016.0
2022-02-02 13:50:00,31.39,31.43,31.38,31.41,98195.0,29.302,29.3393,29.2927,29.3207,98195.0
2022-02-02 14:00:00,31.41,31.44,31.37,31.42,90239.0,29.3207,29.3487,29.2833,29.33,90239.0
2022-02-02 14:10:00,31.42,31.44,31.35,31.43,158369.0,29.33,29.3487,29.2647,29.3393,158369.0
2022-02-02 14:20:00,31.42,31.5,31.4,31.5,350678.0,29.33,29.4047,29.3113,29.4047,350678.0
2022-02-02 14:30:00,31.5,31.54,31.47,31.52,305288.0,29.4047,29.442,29.3767,29.4234,305288.0
2022-02-02 14:40:00,31.52,31.52,31.44,31.45,363340.0,29.4234,29.4234,29.3487,29.358,363340.0
2022-02-02 14:50:00,31.44,31.49,31.4,31.42,195954.0,29.3487,29.3954,29.3113,29.33,195954.0
2022-02-02 15:00:00,31.42,31.45,31.37,31.41,252229.0,29.33,29.358,29.2833,29.3207,252229.0
2022-02-02 15:10:00,31.41,31.43,31.38,31.42,242559.0,29.3207,29.3393,29.2927,29.33,242559.0
2022-02-02 15:20:00,31.42,31.43,31.38,31.43,211051.0,29.33,29.3393,29.2927,29.3393,211051.0
2022-02-02 15:30:00,31.42,31.42,31.31,31.31,288818.0,29.33,29.33,29.2273,29.2273,288818.0
2022-02-02 15:40:00,31.32,31.38,31.31,31.36,387085.0,29.2367,29.2927,29.2273,29.274,387085.0
2022-02-02 15:50:00,31.35,31.42,31.29,31.41,1311406.0,29.2647,29.33,29.2087,29.3207,1311406.0
2022-02-03 09:30:00,31.39,31.39,30.87,31.04,483644.0,29.302,29.302,28.8166,28.9753,483644.0
2022-02-03 09:40:00,31.07,31.28,30.88,31.02,258884.0,29.0033,29.1993,28.8259,28.9566,258884.0
2022-02-03 09:50:00,31.02,31.04,30.8,30.81,608039.0,28.9566,28.9753,28.7513,28.7606,608039.0
2022-02-03 10:00:00,30.82,30.87,30.71,30.79,502462.0,28.7699,28.8166,28.6672,28.7419,502462.0
2022-02-03 10:10:00,30.79,30.96,30.71,30.91,546086.0,28.7419,28.9006,28.6672,28.8539,546086.0
2022-02-03 10:20:00,30.92,30.93,30.82,30.89,600661.0,28.8633,28.8726,28.7699,28.8353,600661.0
2022-02-03 10:30:00,30.88,30.9,30.77,30.85,474186.0,28.8259,28.8446,28.7233,28.7979,474186.0
2022-02-03 10:40:00,30.84,30.91,30.79,30.88,1075486.0,28.7886,28.8539,28.7419,28.8259,1075486.0
2022-02-03 10:50:00,30.89,31.02,30.88,30.97,558889.0,28.8353,28.9566,28.8259,28.9099,558889.0
2022-02-03 11:00:00,30.97,31.05,30.88,30.98,153261.0,28.9099,28.9846,28.8259,28.9193,153261.0
2022-02-03 11:10:00,30.97,31.02,30.93,30.98,260499.0,28.9099,28.9566,28.8726,28.9193,260499.0
2022-02-03 11:20:00,30.98,31.05,30.92,31.0,103221.0,28.9193,28.9846,28.8633,28.938,103221.0
2022-02-03 11:30:00,31.0,31.07,30.87,30.9,88474.0,28.938,29.0033,28.8166,28.8446,88474.0
2022-02-03 11:40:00,30.91,30.93,30.81,30.85,122446.0,28.8539,28.8726,28.7606,28.7979,122446.0
2022-02-03 11:50:00,30.85,30.91,30.8,30.82,102941.0,28.7979,28.8539,28.7513,28.7699,102941.0
2022-02-03 12:00:00,30.83,30.87,30.74,30.8,308169.0,28.7793,28.8166,28.6952,28.7513,308169.0
2022-02-03 12:10:00,30.79,30.81,30.69,30.7,116362.0,28.7419,28.7606,28.6486,28.6579,116362.0
2022-02-03 12:20:00,30.71,30.82,30.7,30.8,83906.0,28.6672,28.7699,28.6579,28.7513,83906.0
2022-02-03 12:30:00,30.8,30.88,30.8,30.86,127360.0,28.7513,28.8259,28.7513,28.8073,127360.0
2022-02-03 12:40:00,30.86,30.88,30.76,30.8,89885.0,28.8073,28.8259,28.7139,28.7513,89885.0
2022-02-03 12:50:00,30.8,30.84,30.7,30.75,305500.0,28.7513,28.7886,28.6579,28.7046,305500.0
2022-02-03 13:00:00,30.75,30.79,30.7,30.73,94685.0,28.7046,28.7419,28.6579,28.6859,94685.0
2022-02-03 13:10:00,30.74,30.84,30.71,30.8,166556.0,28.6952,28.7886,28.6672,28.7513,166556.0
2022-02-03 13:20:00,30.8,31.0,30.8,30.93,108166.0,28.7513,28.938,28.7513,28.8726,108166.0
2022-02-03 13:30:00,30.92,31.05,30.92,31.01,154395.0,28.8633,28.9846,28.8633,28.9473,154395.0
2022-02-03 13:40:00,31.01,31.12,31.01,31.1,362238.0,28.9473,29.05,28.9473,29.0313,362238.0
2022-02-03 13:50:00,31.1,31.16,31.06,31.13,969821.0,29.0313,29.0873,28.994,29.0593,969821.0
2022-02-03 14:00:00,31.13,31.31,31.1,31.31,277088.0,29.0593,29.2273,29.0313,29.2273,277088.0
2022-02-03 14:10:00,31.32,31.36,31.28,31.34,363792.0,29.2367,29.274,29.1993,29.2553,363792.0
2022-02-03 14:20:00,31.34,31.38,31.29,31.32,191210.0,29.2553,29.2927,29.2087,29.2367,191210.0
2022-02-03 14:30:00,31.32,31.44,31.24,31.38,644459.0,29.2367,29.3487,29.162,29.2927,644459.0
2022-02-03 14:40:00,31.37,31.41,31.29,31.31,428822.0,29.2833,29.3207,29.2087,29.2273,428822.0
2022-02-03 14:50:00,31.3,31.32,31.24,31.26,231864.0,29.218,29.2367,29.162,29.1807,231864.0
2022-02-03 15:00:00,31.26,31.27,31.1,31.18,604930.0,29.1807,29.19,29.0313,29.106,604930.0
2022-02-03 15:10:00,31.19,31.22,31.08,31.13,880988.0,29.1153,29.1433,29.0126,29.0593,880988.0
2022-02-03 15:20:00,31.13,31.31,31.09,31.29,494729.0,29.0593,29.2273,29.022,29.2087,494729.0
2022-02-03 15:30:00,31.29,31.36,31.24,31.26,235055.0,29.2087,29.274,29.162,29.1807,235055.0
2022-02-03 15:40:00,31.25,31.3,31.21,31.27,327748.0,29.1713,29.218,29.134,29.19,327748.0
2022-02-03 15:50:00,31.26,31.31,31.21,31.21,1233014.0,29.1807,29.2273,29.134,29.134,1233014.0
2022-02-04 09:30:00,31.46,32.12,31.32,32.09,943775.0,29.3674,29.9835,29.2367,29.9554,943775.0
2022-02-04 09:40:00,32.08,32.21,31.86,31.89,553497.0,29.9461,30.0675,29.7407,29.7688,553497.0
2022-02-04 09:50:00,31.9,32.08,31.79,31.99,1346980.0,29.7781,29.9461,29.6754,29.8621,1346980.0
2022-02-04 10:00:00,32.02,32.08,31.89,31.92,1415688.0,29.8901,29.9461,29.7688,29.7968,1415688.0
2022-02-04 10:10:00,31.92,32.33,31.86,32.31,350540.0,29.7968,30.1795,29.7407,30.1608,350540.0
2022-02-04 10:20:00,32.31,32.41,32.1,32.1,265403.0,30.1608,30.2542,29.9648,29.9648,265403.0
2022-02-04 10:30:00,32.11,32.2,31.93,31.98,311018.0,29.9741,30.0581,29.8061,29.8528,311018.0
2022-02-04 10:40:00,31.97,31.99,31.76,31.78,352458.0,29.8434,29.8621,29.6474,29.6661,352458.0
2022-02-04 10:50:00,31.78,32.01,31.75,31.95,484778.0,29.6661,29.8808,29.6381,29.8248,484778.0
2022-02-04 11:00:00,31.95,32.09,31.91,32.01,523790.0,29.8248,29.9554,29.7874,29.8808,523790.0
2022-02-04 11:10:00,32.01,32.01,31.71,31.79,343554.0,29.8808,29.8808,29.6007,29.6754,343554.0
2022-02-04 11:20:00,31.78,32.01,31.72,31.95,158829.0,29.6661,29.8808,29.6101,29.8248,158829.0
2022-02-04 11:30:00,31.95,31.96,31.79,31.96,121439.0,29.8248,29.8341,29.6754,29.8341,121439.0
2022-02-04 11:40:00,31.96,32.06,31.92,31.95,132237.0,29.8341,29.9274,29.7968,29.8248,132237.0
2022-02-04 11:50:00,31.94,32.06,31.92,31.95,103709.0,29.8154,29.9274,29.7968,29.8248,103709.0
2022-02-04 12:00:00,31.96,31.99,31.91,31.96,112186.0,29.8341,29.8621,29.7874,29.8341,112186.0
2022-02-04 12:10:00,31.96,32.09,31.91,31.98,395510.0,29.8341,29.9554,29.7874,29.8528,395510.0
2022-02-04 12:20:00,31.98,32.0,31.93,31.96,227688.0,29.8528,29.8714,29.8061,29.8341,227688.0
2022-02-04 12:30:00,31.96,31.99,31.93,31.95,142715.0,29.8341,29.8621,29.8061,29.8248,142715.0
2022-02-04 12:40:00,31.95,31.97,31.8,31.82,187473.0,29.8248,29.8434,29.6847,29.7034,187473.0
2022-02-04 12:50:00,31.82,31.83,31.72,31.78,79684.0,29.7034,29.7127,29.6101,29.6661,79684.0
2022-02-04 13:00:00,31.79,31.94,31.78,31.94,182845.0,29.6754,29.8154,29.6661,29.8154,182845.0
2022-02-04 13:10:00,31.94,31.95,31.75,31.82,745794.0,29.8154,29.8248,29.6381,29.7034,745794.0
2022-02-04 13:20:00,31.81,31.83,31.78,31.79,200865.0,29.6941,29.7127,29.6661,29.6754,200865.0
2022-02-04 13:30:00,31.8,31.84,31.78,31.84,213718.0,29.6847,29.7221,29.6661,29.7221,213718.0
2022-02-04 13:40:00,31.85,31.97,31.8,31.96,100445.0,29.7314,29.8434,29.6847,29.8341,100445.0
2022-02-04 13:50:00,31.97,32.02,31.95,32.0,419863.0,29.8434,29.8901,29.8248,29.8714,419863.0
2022-02-04 14:00:00,31.99,32.01,31.94,31.97,159323.0,29.8621,29.8808,29.8154,29.8434,159323.0
2022-02-04 14:10:00,31.97,31.98,31.89,31.9,247393.0,29.8434,29.8528,29.7688,29.7781,247393.0
2022-02-04 14:20:00,31.9,31.92,31.84,31.88,128942.0,29.7781,29.7968,29.7221,29.7594,128942.0
2022-02-04 14:30:00,31.87,31.92,31.77,31.91,180696.0,29.7501,29.7968,29.6567,29.7874,180696.0
2022-02-04 14:40:00,31.91,31.99,31.87,31.98,189462.0,29.7874,29.8621,29.7501,29.8528,189462.0
2022-02-04 14:50:00,31.99,32.03,31.97,32.02,125451.0,29.8621,29.8994,29.8434,29.8901,125451.0
2022-02-04 15:00:00,32.02,32.08,32.01,32.08,187531.0,29.8901,29.9461,29.8808,29.9461,187531.0
2022-02-04 15:10:00,32.07,32.14,32.07,32.12,170168.0,29.9368,30.0021,29.9368,29.9835,170168.0
2022-02-04 15:20:00,32.11,32.19,32.07,32.16,219231.0,29.9741,30.0488,29.9368,30.0208,219231.0
2022-02-04 15:30:00,32.16,32.2,32.13,32.16,319146.0,30.0208,30.0581,29.9928,30.0208,319146.0
2022-02-04 15:40:00,32.17,32.22,32.02,32.07,623332.0,30.0301,30.0768,29.8901,29.9368,623332.0
2022-02-04 15:50:00,32.07,32.13,31.93,31.93,1155332.0,29.9368,29.9928,29.8061,29.8061,1155332.0
2022-02-07 09:30:00,31.59,31.79,31.25,31.58,625486.0,29.4887,29.6754,29.1713,29.4794,625486.0
2022-02-07 09:40:00,31.58,31.86,31.5,31.82,314639.0,29.4794,29.7407,29.4047,29.7034,314639.0
2022-02-07 09:50:00,31.82,32.1,31.77,32.04,531780.0,29.7034,29.9648,29.6567,29.9088,531780.0
2022-02-07 10:00:00,32.05,32.08,31.9,32.02,330415.0,29.9181,29.9461,29.7781,29.8901,330415.0
2022-02-07 10:10:00,32.03,32.17,31.94,32.16,221127.0,29.8994,30.0301,29.8154,30.0208,221127.0
2022-02-07 10:20:00,32.16,32.35,32.13,32.28,246706.0,30.0208,30.1982,29.9928,30.1328,246706.0
2022-02-07 10:30:00,32.28,32.46,32.22,32.23,434954.0,30.1328,30.3008,30.0768,30.0861,434954.0
2022-02-07 10:40:00,32.24,32.46,32.14,32.44,155637.0,30.0955,30.3008,30.0021,30.2822,155637.0
2022-02-07 10:50:00,32.45,32.51,32.37,32.49,276716.0,30.2915,30.3475,30.2168,30.3288,276716.0
2022-02-07 11:00:00,32.48,32.5,32.34,32.45,191021.0,30.3195,30.3382,30.1888,30.2915,191021.0
2022-02-07 11:10:00,32.45,32.71,32.44,32.67,213026.0,30.2915,30.5342,30.2822,30.4969,213026.0
2022-02-07 11:20:00,32.66,32.69,32.57,32.61,184558.0,30.4875,30.5155,30.4035,30.4409,184558.0
2022-02-07 11:30:00,32.61,32.62,32.42,32.43,172620.0,30.4409,30.4502,30.2635,30.2728,172620.0
2022-02-07 11:40:00,32.46,32.49,32.3,32.45,227323.0,30.3008,30.3288,30.1515,30.2915,227323.0
2022-02-07 11:50:00,32.45,32.45,32.3,32.39,111085.0,30.2915,30.2915,30.1515,30.2355,111085.0
2022-02-07 12:00:00,32.39,32.41,32.23,32.23,86694.0,30.2355,30.2542,30.0861,30.0861,86694.0
2022-02-07 12:10:00,32.23,32.31,32.15,32.27,108212.0,30.0861,30.1608,30.0115,30.1235,108212.0
2022-02-07 12:20:00,32.27,32.31,32.21,32.25,87736.0,30.1235,30.1608,30.0675,30.1048,87736.0
2022-02-07 12:30:00,32.25,32.4,32.21,32.29,124609.0,30.1048,30.2448,30.0675,30.1421,124609.0
2022-02-07 12:40:00,32.3,32.43,32.3,32.41,80534.0,30.1515,30.2728,30.1515,30.2542,80534.0
2022-02-07 12:50:00,32.41,32.41,32.35,32.36,116586.0,30.2542,30.2542,30.1982,30.2075,116586.0
2022-02-07 13:00:00,32.37,32.49,32.36,32.41,119536.0,30.2168,30.3288,30.2075,30.2542,119536.0
2022-02-07 13:10:00,32.4,32.48,32.38,32.41,153047.0,30.2448,30.3195,30.2262,30.2542,153047.0
2022-02-07 13:20:00,32.42,32.46,32.36,32.38,92165.0,30.2635,30.3008,30.2075,30.2262,92165.0
2022-02-07 13:30:00,32.4,32.47,32.39,32.47,77822.0,30.2448,30.3102,30.2355,30.3102,77822.0
2022-02-07 13:40:00,32.47,32.56,32.44,32.45,128823.0,30.3102,30.3942,30.2822,30.2915,128823.0
2022-02-07 13:50:00,32.45,32.5,32.41,32.42,157637.0,30.2915,30.3382,30.2542,30.2635,157637.0
2022-02-07 14:00:00,32.42,32.47,32.41,32.44,143485.0,30.2635,30.3102,30.2542,30.2822,143485.0
2022-02-07 14:10:00,32.44,32.48,32.41,32.48,182921.0,30.2822,30.3195,30.2542,30.3195,182921.0
2022-02-07 14:20:00,32.48,32.53,32.43,32.5,120736.0,30.3195,30.3662,30.2728,30.3382,120736.0
2022-02-07 14:30:00,32.5,32.59,32.49,32.55,122668.0,30.3382,30.4222,30.3288,30.3848,122668.0
2022-02-07 14:40:00,32.55,32.62,32.54,32.61,115667.0,30.3848,30.4502,30.3755,30.4409,115667.0
2022-02-07 14:50:00,32.61,32.74,32.6,32.72,248428.0,30.4409,30.5622,30.4315,30.5435,248428.0
2022-02-07 15:00:00,32.71,32.81,32.67,32.74,287411.0,30.5342,30.6276,30.4969,30.5622,287411.0
2022-02-07 15:10:00,32.73,32.8,32.72,32.77,245622.0,30.5529,30.6182,30.5435,30.5902,245622.0
2022-02-07 15:20:00,32.77,32.85,32.71,32.75,382243.0,30.5902,30.6649,30.5342,30.5715,382243.0
2022-02-07 15:30:00,32.76,32.81,32.66,32.68,317498.0,30.5809,30.6276,30.4875,30.5062,317498.0
2022-02-07 15:40:00,32.68,32.68,32.44,32.46,504983.0,30.5062,30.5062,30.2822,30.3008,504983.0
2022-02-07 15:50:00,32.45,32.58,32.33,32.51,1223522.0,30.2915,30.4129,30.1795,30.3475,1223522.0
2022-02-08 09:30:00,32.3,32.51,31.86,31.96,643102.0,30.1515,30.3475,29.7407,29.8341,643102.0
2022-02-08 09:40:00,31.95,32.07,31.66,31.68,363478.0,29.8248,29.9368,29.554,29.5727,363478.0
2022-02-08 09:50:00,31.68,31.68,31.48,31.56,384521.0,29.5727,29.5727,29.386,29.4607,384521.0
2022-02-08 10:00:00,31.55,31.74,31.39,31.68,418795.0,29.4514,29.6287,29.302,29.5727,418795.0
2022-02-08 10:10:00,31.67,32.0,31.65,31.94,246647.0,29.5634,29.8714,29.5447,29.8154,246647.0
2022-02-08 10:20:00,31.93,32.0,31.85,31.88,142534.0,29.8061,29.8714,29.7314,29.7594,142534.0
2022-02-08 10:30:00,31.88,32.13,31.87,32.09,143307.0,29.7594,29.9928,29.7501,29.9554,143307.0
2022-02-08 10:40:00,32.08,32.08,31.95,31.98,316137.0,29.9461,29.9461,29.8248,29.8528,316137.0
2022-02-08 10:50:00,31.97,31.98,31.71,31.74,186844.0,29.8434,29.8528,29.6007,29.6287,186844.0
2022-02-08 11:00:00,31.74,31.79,31.56,31.61,220957.0,29.6287,29.6754,29.4607,29.5074,220957.0
2022-02-08 11:10:00,31.6,31.79,31.57,31.77,148873.0,29.498,29.6754,29.47,29.6567,148873.0
2022-02-08 11:20:00,31.78,31.79,31.66,31.66,130065.0,29.6661,29.6754,29.554,29.554,130065.0
2022-02-08 11:30:00,31.67,31.77,31.62,31.74,252475.0,29.5634,29.6567,29.5167,29.6287,252475.0
2022-02-08 11:40:00,31.74,31.88,31.7,31.88,176592.0,29.6287,29.7594,29.5914,29.7594,176592.0
2022-02-08 11:50:00,31.89,31.89,31.75,31.77,267262.0,29.7688,29.7688,29.6381,29.6567,267262.0
2022-02-08 12:00:00,31.77,31.78,31.69,31.74,182308.0,29.6567,29.6661,29.5821,29.6287,182308.0
2022-02-08 12:10:00,31.74,31.83,31.64,31.64,127784.0,29.6287,29.7127,29.5354,29.5354,127784.0
2022-02-08 12:20:00,31.64,31.78,31.64,31.75,102468.0,29.5354,29.6661,29.5354,29.6381,102468.0
2022-02-08 12:30:00,31.75,31.85,31.74,31.79,128824.0,29.6381,29.7314,29.6287,29.6754,128824.0
2022-02-08 12:40:00,31.78,31.83,31.74,31.78,136075.0,29.6661,29.7127,29.6287,29.6661,136075.0
2022-02-08 12:50:00,31.78,31.86,31.77,31.84,119458.0,29.6661,29.7407,29.6567,29.7221,119458.0
2022-02-08 13:00:00,31.84,31.91,31.82,31.84,78868.0,29.7221,29.7874,29.7034,29.7221,78868.0
2022-02-08 13:10:00,31.84,31.93,31.83,31.87,86100.0,29.7221,29.8061,29.7127,29.7501,86100.0
2022-02-08 13:20:00,31.87,31.89,31.8,31.84,107763.0,29.7501,29.7688,29.6847,29.7221,107763.0
2022-02-08 13:30:00,31.84,31.88,31.8,31.85,120054.0,29.7221,29.7594,29.6847,29.7314,120054.0
2022-02-08 13:40:00,31.86,31.9,31.83,31.85,109913.0,29.7407,29.7781,29.7127,29.7314,109913.0
2022-02-08 13:50:00,31.85,31.86,31.75,31.81,388695.0,29.7314,29.7407,29.6381,29.6941,388695.0
2022-02-08 14:00:00,31.8,31.84,31.78,31.83,80720.0,29.6847,29.7221,29.6661,29.7127,80720.0
2022-02-08 14:10:00,31.82,31.88,31.79,31.8,119723.0,29.7034,29.7594,29.6754,29.6847,119723.0
2022-02-08 14:20:00,31.8,31.87,31.75,31.8,137255.0,29.6847,29.7501,29.6381,29.6847,137255.0
2022-02-08 14:30:00,31.8,31.81,31.7,31.71,133039.0,29.6847,29.6941,29.5914,29.6007,133039.0
2022-02-08 14:40:00,31.7,31.73,31.53,31.56,262972.0,29.5914,29.6194,29.4327,29.4607,262972.0
2022-02-08 14:50:00,31.57,31.63,31.56,31.6,190883.0,29.47,29.526,29.4607,29.498,190883.0
2022-02-08 15:00:00,31.61,31.62,31.53,31.57,219389.0,29.5074,29.5167,29.4327,29.47,219389.0
2022-02-08 15:10:00,31.57,31.66,31.56,31.6,192976.0,29.47,29.554,29.4607,29.498,192976.0
2022-02-08 15:20:00,31.6,31.61,31.49,31.52,154045.0,29.498,29.5074,29.3954,29.4234,154045.0
2022-02-08 15:30:00,31.53,31.73,31.52,31.73,270021.0,29.4327,29.6194,29.4234,29.6194,270021.0
2022-02-08 15:40:00,31.72,31.75,31.66,31.7,355871.0,29.6101,29.6381,29.554,29.5914,355871.0
2022-02-08 15:50:00,31.7,31.79,31.68,31.76,530566.0,29.5914,29.6754,29.5727,29.6474,530566.0
2022-02-09 09:30:00,31.96,32.18,31.76,31.99,570036.0,29.8341,30.0395,29.6474,29.8621,570036.0
2022-02-09 09:40:00,32.02,32.49,32.02,32.48,297964.0,29.8901,30.3288,29.8901,30.3195,297964.0
2022-02-09 09:50:00,32.48,32.72,32.4,32.64,384556.0,30.3195,30.5435,30.2448,30.4689,384556.0
2022-02-09 10:00:00,32.64,32.72,32.58,32.62,317955.0,30.4689,30.5435,30.4129,30.4502,317955.0
2022-02-09 10:10:00,32.63,32.82,32.56,32.77,255334.0,30.4595,30.6369,30.3942,30.5902,255334.0
2022-02-09 10:20:00,32.77,32.83,32.69,32.7,239932.0,30.5902,30.6462,30.5155,30.5249,239932.0
2022-02-09 10:30:00,32.71,32.87,32.6,32.6,257638.0,30.5342,30.6836,30.4315,30.4315,257638.0
2022-02-09 10:40:00,32.61,32.68,32.46,32.53,277593.0,30.4409,30.5062,30.3008,30.3662,277593.0
2022-02-09 10:50:00,32.54,32.7,32.53,32.68,220377.0,30.3755,30.5249,30.3662,30.5062,220377.0
2022-02-09 11:00:00,32.68,32.69,32.59,32.68,172953.0,30.5062,30.5155,30.4222,30.5062,172953.0
2022-02-09 11:10:00,32.68,32.72,32.61,32.7,149529.0,30.5062,30.5435,30.4409,30.5249,149529.0
2022-02-09 11:20:00,32.69,32.69,32.51,32.54,106891.0,30.5155,30.5155,30.3475,30.3755,106891.0
2022-02-09 11:30:00,32.54,32.54,32.45,32.52,176968.0,30.3755,30.3755,30.2915,30.3568,176968.0
2022-02-09 11:40:00,32.53,32.63,32.48,32.61,317229.0,30.3662,30.4595,30.3195,30.4409,317229.0
2022-02-09 11:50:00,32.61,32.63,32.51,32.54,289457.0,30.4409,30.4595,30.3475,30.3755,289457.0
2022-02-09 12:00:00,32.53,32.61,32.49,32.52,192856.0,30.3662,30.4409,30.3288,30.3568,192856.0
2022-02-09 12:10:00,32.52,32.61,32.46,32.6,161668.0,30.3568,30.4409,30.3008,30.4315,161668.0
2022-02-09 12:20:00,32.6,32.63,32.58,32.61,59954.0,30.4315,30.4595,30.4129,30.4409,59954.0
2022-02-09 12:30:00,32.61,32.62,32.5,32.58,93131.0,30.4409,30.4502,30.3382,30.4129,93131.0
2022-02-09 12:40:00,32.58,32.65,32.57,32.61,120936.0,30.4129,30.4782,30.4035,30.4409,120936.0
2022-02-09 12:50:00,32.61,32.62,32.54,32.59,150235.0,30.4409,30.4502,30.3755,30.4222,150235.0
2022-02-09 13:00:00,32.59,32.63,32.53,32.55,90537.0,30.4222,30.4595,30.3662,30.3848,90537.0
2022-02-09 13:10:00,32.55,32.57,32.48,32.5,133986.0,30.3848,30.4035,30.3195,30.3382,133986.0
2022-02-09 13:20:00,32.49,32.57,32.45,32.55,88642.0,30.3288,30.4035,30.2915,30.3848,88642.0
2022-02-09 13:30:00,32.55,32.57,32.5,32.54,81294.0,30.3848,30.4035,30.3382,30.3755,81294.0
2022-02-09 13:40:00,32.53,32.58,32.52,32.54,66463.0,30.3662,30.4129,30.3568,30.3755,66463.0
2022-02-09 13:50:00,32.54,32.59,32.52,32.54,72275.0,30.3755,30.4222,30.3568,30.3755,72275.0
2022-02-09 14:00:00,32.55,32.56,32.51,32.55,75048.0,30.3848,30.3942,30.3475,30.3848,75048.0
2022-02-09 14:10:00,32.56,32.6,32.52,32.59,101820.0,30.3942,30.4315,30.3568,30.4222,101820.0
2022-02-09 14:20:00,32.59,32.66,32.57,32.64,148936.0,30.4222,30.4875,30.4035,30.4689,148936.0
2022-02-09 14:30:00,32.64,32.7,32.63,32.65,153985.0,30.4689,30.5249,30.4595,30.4782,153985.0
2022-02-09 14:40:00,32.65,32.66,32.58,32.59,106992.0,30.4782,30.4875,30.4129,30.4222,106992.0
2022-02-09 14:50:00,32.59,32.6,32.54,32.57,106949.0,30.4222,30.4315,30.3755,30.4035,106949.0
2022-02-09 15:00:00,32.57,32.61,32.55,32.58,217800.0,30.4035,30.4409,30.3848,30.4129,217800.0
2022-02-09 15:10:00,32.58,32.67,32.58,32.65,170128.0,30.4129,30.4969,30.4129,30.4782,170128.0
2022-02-09 15:20:00,32.65,32.67,32.6,32.64,140138.0,30.4782,30.4969,30.4315,30.4689,140138.0
2022-02-09 15:30:00,32.63,32.66,32.57,32.59,283069.0,30.4595,30.4875,30.4035,30.4222,283069.0
2022-02-09 15:40:00,32.58,32.62,32.52,32.6,474148.0,30.4129,30.4502,30.3568,30.4315,474148.0
2022-02-09 15:50:00,32.61,32.74,32.61,32.65,907869.0,30.4409,30.5622,30.4409,30.4782,907869.0
2022-02-10 09:30:00,32.48,33.36,32.42,33.32,816662.0,30.3195,31.141,30.2635,31.1036,816662.0
2022-02-10 09:40:00,33.3,33.49,33.29,33.42,432406.0,31.085,31.2623,31.0756,31.197,432406.0
2022-02-10 09:50:00,33.41,33.49,33.18,33.2,182892.0,31.1876,31.2623,30.9729,30.9916,182892.0
2022-02-10 10:00:00,33.19,33.34,33.03,33.32,215813.0,30.9823,31.1223,30.8329,31.1036,215813.0
2022-02-10 10:10:00,33.31,33.37,33.2,33.26,253471.0,31.0943,31.1503,30.9916,31.0476,253471.0
2022-02-10 10:20:00,33.26,33.38,33.19,33.3,172908.0,31.0476,31.1596,30.9823,31.085,172908.0
2022-02-10 10:30:00,33.31,33.36,33.23,33.36,140926.0,31.0943,31.141,31.0196,31.141,140926.0
2022-02-10 10:40:00,33.36,33.37,33.17,33.3,150675.0,31.141,31.1503,30.9636,31.085,150675.0
2022-02-10 10:50:00,33.3,33.31,33.13,33.28,133052.0,31.085,31.0943,30.9263,31.0663,133052.0
2022-02-10 11:00:00,33.28,33.35,33.21,33.24,145153.0,31.0663,31.1316,31.0009,31.029,145153.0
2022-02-10 11:10:00,33.24,33.27,33.1,33.13,85565.0,31.029,31.057,30.8983,30.9263,85565.0
2022-02-10 11:20:00,33.14,33.22,33.12,33.16,107993.0,30.9356,31.0103,30.9169,30.9543,107993.0
2022-02-10 11:30:00,33.15,33.24,33.12,33.23,101961.0,30.9449,31.029,30.9169,31.0196,101961.0
2022-02-10 11:40:00,33.24,33.34,33.22,33.32,85791.0,31.029,31.1223,31.0103,31.1036,85791.0
2022-02-10 11:50:00,33.31,33.31,33.21,33.25,106019.0,31.0943,31.0943,31.0009,31.0383,106019.0
2022-02-10 12:00:00,33.26,33.28,33.15,33.2,124004.0,31.0476,31.0663,30.9449,30.9916,124004.0
2022-02-10 12:10:00,33.2,33.23,33.11,33.12,94045.0,30.9916,31.0196,30.9076,30.9169,94045.0
2022-02-10 12:20:00,33.11,33.13,33.07,33.11,59285.0,30.9076,30.9263,30.8703,30.9076,59285.0
2022-02-10 12:30:00,33.11,33.16,33.04,33.11,54941.0,30.9076,30.9543,30.8423,30.9076,54941.0
2022-02-10 12:40:00,33.1,33.1,32.89,32.98,246888.0,30.8983,30.8983,30.7022,30.7862,246888.0
2022-02-10 12:50:00,32.98,33.01,32.89,32.89,120235.0,30.7862,30.8143,30.7022,30.7022,120235.0
2022-02-10 13:00:00,32.89,32.94,32.85,32.88,104726.0,30.7022,30.7489,30.6649,30.6929,104726.0
2022-02-10 13:10:00,32.88,32.91,32.7,32.71,123252.0,30.6929,30.7209,30.5249,30.5342,123252.0
2022-02-10 13:20:00,32.71,32.92,32.71,32.83,131580.0,30.5342,30.7302,30.5342,30.6462,131580.0
2022-02-10 13:30:00,32.83,32.86,32.57,32.63,212163.0,30.6462,30.6742,30.4035,30.4595,212163.0
2022-02-10 13:40:00,32.62,32.83,32.62,32.75,239192.0,30.4502,30.6462,30.4502,30.5715,239192.0
2022-02-10 13:50:00,32.75,32.78,32.63,32.73,210905.0,30.5715,30.5995,30.4595,30.5529,210905.0
2022-02-10 14:00:00,32.73,32.74,32.59,32.72,150591.0,30.5529,30.5622,30.4222,30.5435,150591.0
2022-02-10 14:10:00,32.72,32.72,32.59,32.61,214197.0,30.5435,30.5435,30.4222,30.4409,214197.0
2022-02-10 14:20:00,32.61,32.75,32.61,32.72,141982.0,30.4409,30.5715,30.4409,30.5435,141982.0
2022-02-10 14:30:00,32.72,32.78,32.69,32.71,96788.0,30.5435,30.5995,30.5155,30.5342,96788.0
2022-02-10 14:40:00,32.71,32.77,32.68,32.7,110425.0,30.5342,30.5902,30.5062,30.5249,110425.0
2022-02-10 14:50:00,32.71,32.72,32.57,32.59,155915.0,30.5342,30.5435,30.4035,30.4222,155915.0
2022-02-10 15:00:00,32.6,32.62,32.5,32.59,157019.0,30.4315,30.4502,30.3382,30.4222,157019.0
2022-02-10 15:10:00,32.59,32.62,32.48,32.51,125800.0,30.4222,30.4502,30.3195,30.3475,125800.0
2022-02-10 15:20:00,32.51,32.56,32.4,32.45,134026.0,30.3475,30.3942,30.2448,30.2915,134026.0
2022-02-10 15:30:00,32.45,32.46,32.36,32.41,171087.0,30.2915,30.3008,30.2075,30.2542,171087.0
2022-02-10 15:40:00,32.41,32.41,32.17,32.24,348644.0,30.2542,30.2542,30.0301,30.0955,348644.0
2022-02-10 15:50:00,32.24,32.46,32.19,32.41,639061.0,30.0955,30.3008,30.0488,30.2542,639061.0
2022-02-11 09:30:00,32.6,32.89,32.38,32.89,332842.0,30.4315,30.7022,30.2262,30.7022,332842.0
2022-02-11 09:40:00,32.89,33.0,32.68,32.98,252165.0,30.7022,30.8049,30.5062,30.7862,252165.0
2022-02-11 09:50:00,32.99,33.18,32.95,33.04,241545.0,30.7956,30.9729,30.7582,30.8423,241545.0
2022-02-11 10:00:00,33.04,33.15,33.03,33.12,190653.0,30.8423,30.9449,30.8329,30.9169,190653.0
2022-02-11 10:10:00,33.12,33.27,33.07,33.24,376996.0,30.9169,31.057,30.8703,31.029,376996.0
2022-02-11 10:20:00,33.24,33.42,33.23,33.39,312006.0,31.029,31.197,31.0196,31.169,312006.0
2022-02-11 10:30:00,33.38,33.4,33.29,33.36,160859.0,31.1596,31.1783,31.0756,31.141,160859.0
2022-02-11 10:40:00,33.36,33.49,33.35,33.4,268367.0,31.141,31.2623,31.1316,31.1783,268367.0
2022-02-11 10:50:00,33.4,33.43,33.26,33.3,235528.0,31.1783,31.2063,31.0476,31.085,235528.0
2022-02-11 11:00:00,33.3,33.42,33.24,33.27,169106.0,31.085,31.197,31.029,31.057,169106.0
2022-02-11 11:10:00,33.27,33.28,33.09,33.19,199978.0,31.057,31.0663,30.8889,30.9823,199978.0
2022-02-11 11:20:00,33.19,33.33,33.19,33.22,158039.0,30.9823,31.113,30.9823,31.0103,158039.0
2022-02-11 11:30:00,33.23,33.29,33.02,33.02,184239.0,31.0196,31.0756,30.8236,30.8236,184239.0
2022-02-11 11:40:00,33.02,33.11,32.93,33.08,188149.0,30.8236,30.9076,30.7396,30.8796,188149.0
2022-02-11 11:50:00,33.09,33.2,33.06,33.19,104185.0,30.8889,30.9916,30.8609,30.9823,104185.0
2022-02-11 12:00:00,33.18,33.22,33.13,33.18,105576.0,30.9729,31.0103,30.9263,30.9729,105576.0
2022-02-11 12:10:00,33.18,33.23,33.15,33.2,98282.0,30.9729,31.0196,30.9449,30.9916,98282.0
2022-02-11 12:20:00,33.19,33.26,33.18,33.23,82467.0,30.9823,31.0476,30.9729,31.0196,82467.0
2022-02-11 12:30:00,33.23,33.4,33.23,33.39,182017.0,31.0196,31.1783,31.0196,31.169,182017.0
2022-02-11 12:40:00,33.4,33.47,33.38,33.4,227369.0,31.1783,31.2437,31.1596,31.1783,227369.0
2022-02-11 12:50:00,33.4,33.44,33.31,33.41,133311.0,31.1783,31.2156,31.0943,31.1876,133311.0
2022-02-11 13:00:00,33.41,33.53,33.38,33.48,218930.0,31.1876,31.2997,31.1596,31.253,218930.0
2022-02-11 13:10:00,33.48,33.49,33.26,33.36,171467.0,31.253,31.2623,31.0476,31.141,171467.0
2022-02-11 13:20:00,33.36,33.4,33.28,33.29,134021.0,31.141,31.1783,31.0663,31.0756,134021.0
2022-02-11 13:30:00,33.28,33.46,33.22,33.22,330415.0,31.0663,31.2343,31.0103,31.0103,330415.0
2022-02-11 13:40:00,33.22,33.26,33.03,33.18,275518.0,31.0103,31.0476,30.8329,30.9729,275518.0
2022-02-11 13:50:00,33.18,33.37,33.1,33.36,331988.0,30.9729,31.1503,30.8983,31.141,331988.0
2022-02-11 14:00:00,33.35,33.45,33.06,33.29,442253.0,31.1316,31.225,30.8609,31.0756,442253.0
2022-02-11 14:10:00,33.31,33.39,33.19,33.33,278892.0,31.0943,31.169,30.9823,31.113,278892.0
2022-02-11 14:20:00,33.32,33.42,33.17,33.18,164127.0,31.1036,31.197,30.9636,30.9729,164127.0
2022-02-11 14:30:00,33.18,33.37,33.13,33.22,302810.0,30.9729,31.1503,30.9263,31.0103,302810.0
2022-02-11 14:40:00,33.22,33.25,33.05,33.09,218454.0,31.0103,31.0383,30.8516,30.8889,218454.0
2022-02-11 14:50:00,33.1,33.2,33.04,33.18,200614.0,30.8983,30.9916,30.8423,30.9729,200614.0
2022-02-11 15:00:00,33.17,33.33,33.14,33.26,252200.0,30.9636,31.113,30.9356,31.0476,252200.0
2022-02-11 15:10:00,33.26,33.4,33.2,33.32,254111.0,31.0476,31.1783,30.9916,31.1036,254111.0
2022-02-11 15:20:00,33.32,33.49,33.29,33.48,231590.0,31.1036,31.2623,31.0756,31.253,231590.0
2022-02-11 15:30:00,33.47,33.55,33.38,33.51,543365.0,31.2437,31.3183,31.1596,31.281,543365.0
2022-02-11 15:40:00,33.51,33.62,33.42,33.61,562834.0,31.281,31.3837,31.197,31.3743,562834.0
2022-02-11 15:50:00,33.61,33.63,33.51,33.51,939480.0,31.3743,31.393,31.281,31.281,939480.0
2022-02-14 09:30:00,33.5,33.5,32.59,32.59,419940.0,31.2717,31.2717,30.4222,30.4222,419940.0
2022-02-14 09:40:00,32.61,32.95,32.59,32.75,284990.0,30.4409,30.7582,30.4222,30.5715,284990.0
2022-02-14 09:50:00,32.75,33.07,32.73,32.98,277051.0,30.5715,30.8703,30.5529,30.7862,277051.0
2022-02-14 10:00:00,32.98,33.04,32.76,33.02,184938.0,30.7862,30.8423,30.5809,30.8236,184938.0
2022-02-14 10:10:00,33.02,33.11,32.68,32.78,215968.0,30.8236,30.9076,30.5062,30.5995,215968.0
2022-02-14 10:20:00,32.79,32.79,32.57,32.63,185130.0,30.6089,30.6089,30.4035,30.4595,185130.0
2022-02-14 10:30:00,32.62,32.65,32.41,32.48,215784.0,30.4502,30.4782,30.2542,30.3195,215784.0
2022-02-14 10:40:00,32.5,32.53,32.3,32.34,165909.0,30.3382,30.3662,30.1515,30.1888,165909.0
2022-02-14 10:50:00,32.34,32.41,32.26,32.31,217873.0,30.1888,30.2542,30.1141,30.1608,217873.0
2022-02-14 11:00:00,32.32,32.44,32.27,32.38,243089.0,30.1701,30.2822,30.1235,30.2262,243089.0
2022-02-14 11:10:00,32.38,32.57,32.32,32.46,244147.0,30.2262,30.4035,30.1701,30.3008,244147.0
2022-02-14 11:20:00,32.45,32.5,32.38,32.46,169427.0,30.2915,30.3382,30.2262,30.3008,169427.0
2022-02-14 11:30:00,32.46,32.54,32.42,32.44,172667.0,30.3008,30.3755,30.2635,30.2822,172667.0
2022-02-14 11:40:00,32.45,32.54,32.43,32.54,84967.0,30.2915,30.3755,30.2728,30.3755,84967.0
2022-02-14 11:50:00,32.55,32.56,32.45,32.51,89717.0,30.3848,30.3942,30.2915,30.3475,89717.0
2022-02-14 12:00:00,32.51,32.52,32.4,32.43,101803.0,30.3475,30.3568,30.2448,30.2728,101803.0
2022-02-14 12:10:00,32.42,32.42,32.29,32.3,101827.0,30.2635,30.2635,30.1421,30.1515,101827.0
2022-02-14 12:20:00,32.3,32.35,32.21,32.34,291543.0,30.1515,30.1982,30.0675,30.1888,291543.0
2022-02-14 12:30:00,32.34,32.39,32.27,32.34,89701.0,30.1888,30.2355,30.1235,30.1888,89701.0
2022-02-14 12:40:00,32.34,32.45,32.33,32.42,82639.0,30.1888,30.2915,30.1795,30.2635,82639.0
2022-02-14 12:50:00,32.43,32.46,32.39,32.4,73460.0,30.2728,30.3008,30.2355,30.2448,73460.0
2022-02-14 13:00:00,32.41,32.51,32.39,32.51,85539.0,30.2542,30.3475,30.2355,30.3475,85539.0
2022-02-14 13:10:00,32.51,32.52,32.34,32.4,88700.0,30.3475,30.3568,30.1888,30.2448,88700.0
2022-02-14 13:20:00,32.4,32.41,32.3,32.36,67130.0,30.2448,30.2542,30.1515,30.2075,67130.0
2022-02-14 13:30:00,32.36,32.37,32.25,32.27,74317.0,30.2075,30.2168,30.1048,30.1235,74317.0
2022-02-14 13:40:00,32.27,32.28,32.19,32.21,142367.0,30.1235,30.1328,30.0488,30.0675,142367.0
2022-02-14 13:50:00,32.22,32.44,32.1,32.44,229686.0,30.0768,30.2822,29.9648,30.2822,229686.0
2022-02-14 14:00:00,32.43,32.78,32.43,32.7,196797.0,30.2728,30.5995,30.2728,30.5249,196797.0
2022-02-14 14:10:00,32.71,32.73,32.35,32.38,255174.0,30.5342,30.5529,30.1982,30.2262,255174.0
2022-02-14 14:20:00,32.39,32.51,32.35,32.35,247398.0,30.2355,30.3475,30.1982,30.1982,247398.0
2022-02-14 14:30:00,32.34,32.44,32.28,32.33,185003.0,30.1888,30.2822,30.1328,30.1795,185003.0
2022-02-14 14:40:00,32.34,32.43,32.15,32.18,151202.0,30.1888,30.2728,30.0115,30.0395,151202.0
2022-02-14 14:50:00,32.17,32.32,32.17,32.29,195554.0,30.0301,30.1701,30.0301,30.1421,195554.0
2022-02-14 15:00:00,32.28,32.31,32.16,32.3,169659.0,30.1328,30.1608,30.0208,30.1515,169659.0
2022-02-14 15:10:00,32.3,32.35,32.23,32.29,148823.0,30.1515,30.1982,30.0861,30.1421,148823.0
2022-02-14 15:20:00,32.28,32.42,32.25,32.3,171408.0,30.1328,30.2635,30.1048,30.1515,171408.0
2022-02-14 15:30:00,32.3,32.44,32.28,32.41,186991.0,30.1515,30.2822,30.1328,30.2542,186991.0
2022-02-14 15:40:00,32.41,32.46,32.34,32.42,396449.0,30.2542,30.3008,30.1888,30.2635,396449.0
2022-02-14 15:50:00,32.43,32.44,32.32,32.37,746883.0,30.2728,30.2822,30.1701,30.2168,746883.0
2022-02-15 09:30:00,31.42,31.74,31.05,31.7,900652.0,29.33,29.6287,28.9846,29.5914,900652.0
2022-02-15 09:40:00,31.71,32.16,31.65,32.12,332305.0,29.6007,30.0208,29.5447,29.9835,332305.0
2022-02-15 09:50:00,32.12,32.13,31.74,31.83,280507.0,29.9835,29.9928,29.6287,29.7127,280507.0
2022-02-15 10:00:00,31.83,31.94,31.66,31.91,282281.0,29.7127,29.8154,29.554,29.7874,282281.0
2022-02-15 10:10:00,31.91,31.93,31.69,31.78,214809.0,29.7874,29.8061,29.5821,29.6661,214809.0
2022-02-15 10:20:00,31.78,32.07,31.7,32.07,221857.0,29.6661,29.9368,29.5914,29.9368,221857.0
2022-02-15 10:30:00,32.06,32.19,31.98,32.02,229110.0,29.9274,30.0488,29.8528,29.8901,229110.0
2022-02-15 10:40:00,32.02,32.03,31.9,31.96,263000.0,29.8901,29.8994,29.7781,29.8341,263000.0
2022-02-15 10:50:00,31.96,32.25,31.92,32.21,376399.0,29.8341,30.1048,29.7968,30.0675,376399.0
2022-02-15 11:00:00,32.2,32.29,32.18,32.2,183418.0,30.0581,30.1421,30.0395,30.0581,183418.0
2022-02-15 11:10:00,32.19,32.33,32.13,32.29,142262.0,30.0488,30.1795,29.9928,30.1421,142262.0
2022-02-15 11:20:00,32.29,32.41,32.28,32.37,171939.0,30.1421,30.2542,30.1328,30.2168,171939.0
2022-02-15 11:30:00,32.37,32.46,32.33,32.36,122870.0,30.2168,30.3008,30.1795,30.2075,122870.0
2022-02-15 11:40:00,32.35,32.35,32.15,32.2,182404.0,30.1982,30.1982,30.0115,30.0581,182404.0
2022-02-15 11:50:00,32.2,32.28,32.16,32.28,93220.0,30.0581,30.1328,30.0208,30.1328,93220.0
2022-02-15 12:00:00,32.28,32.35,32.26,32.31,114282.0,30.1328,30.1982,30.1141,30.1608,114282.0
2022-02-15 12:10:00,32.3,32.33,32.19,32.21,125388.0,30.1515,30.1795,30.0488,30.0675,125388.0
2022-02-15 12:20:00,32.22,32.39,32.21,32.37,118222.0,30.0768,30.2355,30.0675,30.2168,118222.0
2022-02-15 12:30:00,32.37,32.43,32.27,32.28,115416.0,30.2168,30.2728,30.1235,30.1328,115416.0
2022-02-15 12:40:00,32.27,32.36,32.27,32.28,122305.0,30.1235,30.2075,30.1235,30.1328,122305.0
2022-02-15 12:50:00,32.27,32.29,32.17,32.2,112025.0,30.1235,30.1421,30.0301,30.0581,112025.0
2022-02-15 13:00:00,32.19,32.22,32.16,32.19,86056.0,30.0488,30.0768,30.0208,30.0488,86056.0
2022-02-15 13:10:00,32.19,32.24,32.13,32.18,147623.0,30.0488,30.0955,29.9928,30.0395,147623.0
2022-02-15 13:20:00,32.18,32.29,32.16,32.29,107303.0,30.0395,30.1421,30.0208,30.1421,107303.0
2022-02-15 13:30:00,32.29,32.34,32.27,32.3,72691.0,30.1421,30.1888,30.1235,30.1515,72691.0
2022-02-15 13:40:00,32.29,32.4,32.28,32.39,138271.0,30.1421,30.2448,30.1328,30.2355,138271.0
2022-02-15 13:50:00,32.39,32.45,32.38,32.44,62530.0,30.2355,30.2915,30.2262,30.2822,62530.0
2022-02-15 14:00:00,32.44,32.49,32.37,32.4,101648.0,30.2822,30.3288,30.2168,30.2448,101648.0
2022-02-15 14:10:00,32.4,32.51,32.39,32.48,168712.0,30.2448,30.3475,30.2355,30.3195,168712.0
2022-02-15 14:20:00,32.47,32.5,32.46,32.47,205409.0,30.3102,30.3382,30.3008,30.3102,205409.0
2022-02-15 14:30:00,32.47,32.5,32.39,32.4,241066.0,30.3102,30.3382,30.2355,30.2448,241066.0
2022-02-15 14:40:00,32.41,32.5,32.4,32.47,132389.0,30.2542,30.3382,30.2448,30.3102,132389.0
2022-02-15 14:50:00,32.47,32.53,32.47,32.51,91896.0,30.3102,30.3662,30.3102,30.3475,91896.0
2022-02-15 15:00:00,32.5,32.53,32.48,32.48,59895.0,30.3382,30.3662,30.3195,30.3195,59895.0
2022-02-15 15:10:00,32.48,32.55,32.48,32.53,91233.0,30.3195,30.3848,30.3195,30.3662,91233.0
2022-02-15 15:20:00,32.54,32.57,32.49,32.52,202161.0,30.3755,30.4035,30.3288,30.3568,202161.0
2022-02-15 15:30:00,32.52,32.61,32.36,32.38,345562.0,30.3568,30.4409,30.2075,30.2262,345562.0
2022-02-15 15:40:00,32.38,32.47,32.35,32.43,599226.0,30.2262,30.3102,30.1982,30.2728,599226.0
2022-02-15 15:50:00,32.43,32.59,32.42,32.51,687494.0,30.2728,30.4222,30.2635,30.3475,687494.0
2022-02-16 09:30:00,32.9,33.46,32.84,33.37,564650.0,30.7116,31.2343,30.6556,31.1503,564650.0
2022-02-16 09:40:00,33.38,33.7,33.25,33.54,953783.0,31.1596,31.4584,31.0383,31.309,953783.0
2022-02-16 09:50:00,33.53,33.6,33.27,33.48,339765.0,31.2997,31.365,31.057,31.253,339765.0
2022-02-16 10:00:00,33.48,33.61,33.39,33.48,253652.0,31.253,31.3743,31.169,31.253,253652.0
2022-02-16 10:10:00,33.48,33.69,33.44,33.6,157762.0,31.253,31.449,31.2156,31.365,157762.0
2022-02-16 10:20:00,33.59,33.72,33.52,33.62,203428.0,31.3557,31.477,31.2903,31.3837,203428.0
2022-02-16 10:30:00,33.59,33.72,33.52,33.66,194989.0,31.3557,31.477,31.2903,31.421,194989.0
2022-02-16 10:40:00,33.66,33.69,33.57,33.64,183686.0,31.421,31.449,31.337,31.4023,183686.0
2022-02-16 10:50:00,33.64,33.72,33.6,33.66,275583.0,31.4023,31.477,31.365,31.421,275583.0
2022-02-16 11:00:00,33.67,33.76,33.64,33.72,342762.0,31.4303,31.5144,31.4023,31.477,342762.0
2022-02-16 11:10:00,33.72,33.78,33.66,33.76,275858.0,31.477,31.533,31.421,31.5144,275858.0
2022-02-16 11:20:00,33.75,33.84,33.69,33.71,363615.0,31.505,31.589,31.449,31.4677,363615.0
2022-02-16 11:30:00,33.7,33.73,33.67,33.71,308703.0,31.4584,31.4864,31.4303,31.4677,308703.0
2022-02-16 11:40:00,33.73,33.73,33.62,33.66,177132.0,31.4864,31.4864,31.3837,31.421,177132.0
2022-02-16 11:50:00,33.66,33.76,33.63,33.71,140069.0,31.421,31.5144,31.393,31.4677,140069.0
2022-02-16 12:00:00,33.71,33.79,33.69,33.79,106872.0,31.4677,31.5424,31.449,31.5424,106872.0
2022-02-16 12:10:00,33.79,33.9,33.78,33.85,104793.0,31.5424,31.6451,31.533,31.5984,104793.0
2022-02-16 12:20:00,33.85,33.89,33.69,33.7,90011.0,31.5984,31.6357,31.449,31.4584,90011.0
2022-02-16 12:30:00,33.7,33.75,33.67,33.74,268978.0,31.4584,31.505,31.4303,31.4957,268978.0
2022-02-16 12:40:00,33.75,33.79,33.69,33.73,101431.0,31.505,31.5424,31.449,31.4864,101431.0
2022-02-16 12:50:00,33.74,33.82,33.73,33.77,83753.0,31.4957,31.5704,31.4864,31.5237,83753.0
2022-02-16 13:00:00,33.77,33.79,33.73,33.74,72171.0,31.5237,31.5424,31.4864,31.4957,72171.0
2022-02-16 13:10:00,33.73,33.82,33.72,33.82,157425.0,31.4864,31.5704,31.477,31.5704,157425.0
2022-02-16 13:20:00,33.82,33.86,33.79,33.82,145359.0,31.5704,31.6077,31.5424,31.5704,145359.0
2022-02-16 13:30:00,33.82,33.93,33.8,33.89,170387.0,31.5704,31.6731,31.5517,31.6357,170387.0
2022-02-16 13:40:00,33.88,33.88,33.79,33.82,124343.0,31.6264,31.6264,31.5424,31.5704,124343.0
2022-02-16 13:50:00,33.83,33.92,33.81,33.89,211299.0,31.5797,31.6637,31.561,31.6357,211299.0
2022-02-16 14:00:00,33.89,33.97,33.68,33.94,252429.0,31.6357,31.7104,31.4397,31.6824,252429.0
2022-02-16 14:10:00,33.94,34.11,33.83,34.1,367257.0,31.6824,31.8411,31.5797,31.8317,367257.0
2022-02-16 14:20:00,34.11,34.23,34.09,34.2,263963.0,31.8411,31.9531,31.8224,31.9251,263963.0
2022-02-16 14:30:00,34.2,34.25,34.16,34.23,230929.0,31.9251,31.9718,31.8878,31.9531,230929.0
2022-02-16 14:40:00,34.22,34.26,34.16,34.25,193577.0,31.9438,31.9811,31.8878,31.9718,193577.0
2022-02-16 14:50:00,34.26,34.32,34.19,34.23,336188.0,31.9811,32.0371,31.9158,31.9531,336188.0
2022-02-16 15:00:00,34.23,34.24,34.08,34.11,416138.0,31.9531,31.9624,31.8131,31.8411,416138.0
2022-02-16 15:10:00,34.1,34.11,33.91,33.98,302232.0,31.8317,31.8411,31.6544,31.7197,302232.0
2022-02-16 15:20:00,33.98,33.98,33.61,33.65,356793.0,31.7197,31.7197,31.3743,31.4117,356793.0
2022-02-16 15:30:00,33.64,33.64,33.43,33.64,293813.0,31.4023,31.4023,31.2063,31.4023,293813.0
2022-02-16 15:40:00,33.63,33.71,33.63,33.7,381176.0,31.393,31.4677,31.393,31.4584,381176.0
2022-02-16 15:50:00,33.7,33.82,33.56,33.56,836648.0,31.4584,31.5704,31.3277,31.3277,836648.0
2022-02-17 09:30:00,33.26,33.41,32.86,32.98,475431.0,31.0476,31.1876,30.6742,30.7862,475431.0
2022-02-17 09:40:00,32.99,33.6,32.99,33.27,539983.0,30.7956,31.365,30.7956,31.057,539983.0
2022-02-17 09:50:00,33.28,33.39,32.92,32.94,701703.0,31.0663,31.169,30.7302,30.7489,701703.0
2022-02-17 10:00:00,32.94,32.95,32.69,32.81,454507.0,30.7489,30.7582,30.5155,30.6276,454507.0
2022-02-17 10:10:00,32.82,33.07,32.82,33.06,196988.0,30.6369,30.8703,30.6369,30.8609,196988.0
2022-02-17 10:20:00,33.05,33.05,32.82,32.95,149039.0,30.8516,30.8516,30.6369,30.7582,149039.0
2022-02-17 10:30:00,32.94,33.01,32.79,32.9,211248.0,30.7489,30.8143,30.6089,30.7116,211248.0
2022-02-17 10:40:00,32.9,33.0,32.81,32.91,302839.0,30.7116,30.8049,30.6276,30.7209,302839.0
2022-02-17 10:50:00,32.91,33.08,32.86,33.07,330782.0,30.7209,30.8796,30.6742,30.8703,330782.0
2022-02-17 11:00:00,33.07,33.17,33.0,33.09,160584.0,30.8703,30.9636,30.8049,30.8889,160584.0
2022-02-17 11:10:00,33.09,33.23,33.08,33.19,209484.0,30.8889,31.0196,30.8796,30.9823,209484.0
2022-02-17 11:20:00,33.18,33.28,33.14,33.26,120114.0,30.9729,31.0663,30.9356,31.0476,120114.0
2022-02-17 11:30:00,33.26,33.33,33.16,33.21,126505.0,31.0476,31.113,30.9543,31.0009,126505.0
2022-02-17 11:40:00,33.21,33.21,33.12,33.15,143916.0,31.0009,31.0009,30.9169,30.9449,143916.0
2022-02-17 11:50:00,33.15,33.17,33.08,33.15,104700.0,30.9449,30.9636,30.8796,30.9449,104700.0
2022-02-17 12:00:00,33.15,33.22,33.06,33.22,69265.0,30.9449,31.0103,30.8609,31.0103,69265.0
2022-02-17 12:10:00,33.23,33.33,33.23,33.27,116810.0,31.0196,31.113,31.0196,31.057,116810.0
2022-02-17 12:20:00,33.28,33.43,33.25,33.4,335341.0,31.0663,31.2063,31.0383,31.1783,335341.0
2022-02-17 12:30:00,33.39,33.45,33.36,33.42,119929.0,31.169,31.225,31.141,31.197,119929.0
2022-02-17 12:40:00,33.41,33.43,33.33,33.39,299576.0,31.1876,31.2063,31.113,31.169,299576.0
2022-02-17 12:50:00,33.38,33.42,33.35,33.41,102576.0,31.1596,31.197,31.1316,31.1876,102576.0
2022-02-17 13:00:00,33.41,33.43,33.33,33.36,129666.0,31.1876,31.2063,31.113,31.141,129666.0
2022-02-17 13:10:00,33.36,33.43,33.31,33.39,124474.0,31.141,31.2063,31.0943,31.169,124474.0
2022-02-17 13:20:00,33.39,33.39,33.28,33.3,191433.0,31.169,31.169,31.0663,31.085,191433.0
2022-02-17 13:30:00,33.3,33.31,33.23,33.26,155416.0,31.085,31.0943,31.0196,31.0476,155416.0
2022-02-17 13:40:00,33.26,33.27,33.19,33.25,65989.0,31.0476,31.057,30.9823,31.0383,65989.0
2022-02-17 13:50:00,33.23,33.26,33.18,33.19,54506.0,31.0196,31.0476,30.9729,30.9823,54506.0
2022-02-17 14:00:00,33.19,33.19,33.09,33.11,74577.0,30.9823,30.9823,30.8889,30.9076,74577.0
2022-02-17 14:10:00,33.1,33.17,33.0,33.15,144044.0,30.8983,30.9636,30.8049,30.9449,144044.0
2022-02-17 14:20:00,33.15,33.15,33.07,33.11,92524.0,30.9449,30.9449,30.8703,30.9076,92524.0
2022-02-17 14:30:00,33.11,33.13,33.06,33.09,80790.0,30.9076,30.9263,30.8609,30.8889,80790.0
2022-02-17 14:40:00,33.09,33.11,33.01,33.04,120356.0,30.8889,30.9076,30.8143,30.8423,120356.0
2022-02-17 14:50:00,33.04,33.07,32.94,32.99,145210.0,30.8423,30.8703,30.7489,30.7956,145210.0
2022-02-17 15:00:00,33.0,33.02,32.87,32.87,117664.0,30.8049,30.8236,30.6836,30.6836,117664.0
2022-02-17 15:10:00,32.87,32.92,32.85,32.91,165204.0,30.6836,30.7302,30.6649,30.7209,165204.0
2022-02-17 15:20:00,32.9,33.01,32.89,32.98,250835.0,30.7116,30.8143,30.7022,30.7862,250835.0
2022-02-17 15:30:00,32.98,33.07,32.97,33.05,190092.0,30.7862,30.8703,30.7769,30.8516,190092.0
2022-02-17 15:40:00,33.05,33.09,33.0,33.04,230116.0,30.8516,30.8889,30.8049,30.8423,230116.0
2022-02-17 15:50:00,33.03,33.07,32.94,32.97,659072.0,30.8329,30.8703,30.7489,30.7769,659072.0
2022-02-18 09:30:00,32.35,32.6,32.17,32.58,562450.0,30.1982,30.4315,30.0301,30.4129,562450.0
2022-02-18 09:40:00,32.58,32.64,32.25,32.6,284934.0,30.4129,30.4689,30.1048,30.4315,284934.0
2022-02-18 09:50:00,32.61,32.65,32.49,32.59,323766.0,30.4409,30.4782,30.3288,30.4222,323766.0
2022-02-18 10:00:00,32.58,32.58,32.41,32.5,262064.0,30.4129,30.4129,30.2542,30.3382,262064.0
2022-02-18 10:10:00,32.5,32.66,32.49,32.55,292790.0,30.3382,30.4875,30.3288,30.3848,292790.0
2022-02-18 10:20:00,32.56,32.56,32.4,32.43,203688.0,30.3942,30.3942,30.2448,30.2728,203688.0
2022-02-18 10:30:00,32.43,32.53,32.36,32.39,238804.0,30.2728,30.3662,30.2075,30.2355,238804.0
2022-02-18 10:40:00,32.38,32.4,32.18,32.23,331738.0,30.2262,30.2448,30.0395,30.0861,331738.0
2022-02-18 10:50:00,32.24,32.31,32.12,32.16,426324.0,30.0955,30.1608,29.9835,30.0208,426324.0
2022-02-18 11:00:00,32.16,32.3,32.08,32.28,668394.0,30.0208,30.1515,29.9461,30.1328,668394.0
2022-02-18 11:10:00,32.28,32.32,32.1,32.15,385661.0,30.1328,30.1701,29.9648,30.0115,385661.0
2022-02-18 11:20:00,32.16,32.32,32.15,32.23,213113.0,30.0208,30.1701,30.0115,30.0861,213113.0
2022-02-18 11:30:00,32.23,32.32,32.18,32.29,258541.0,30.0861,30.1701,30.0395,30.1421,258541.0
2022-02-18 11:40:00,32.29,32.31,32.19,32.26,383463.0,30.1421,30.1608,30.0488,30.1141,383463.0
2022-02-18 11:50:00,32.26,32.28,31.99,32.01,252511.0,30.1141,30.1328,29.8621,29.8808,252511.0
2022-02-18 12:00:00,32.0,32.04,31.94,32.0,79046.0,29.8714,29.9088,29.8154,29.8714,79046.0
2022-02-18 12:10:00,32.0,32.17,31.95,32.15,131615.0,29.8714,30.0301,29.8248,30.0115,131615.0
2022-02-18 12:20:00,32.15,32.26,32.14,32.26,97844.0,30.0115,30.1141,30.0021,30.1141,97844.0
2022-02-18 12:30:00,32.25,32.3,32.16,32.25,96339.0,30.1048,30.1515,30.0208,30.1048,96339.0
2022-02-18 12:40:00,32.25,32.31,32.17,32.19,158625.0,30.1048,30.1608,30.0301,30.0488,158625.0
2022-02-18 12:50:00,32.19,32.32,32.18,32.31,80880.0,30.0488,30.1701,30.0395,30.1608,80880.0
2022-02-18 13:00:00,32.31,32.34,32.23,32.29,330800.0,30.1608,30.1888,30.0861,30.1421,330800.0
2022-02-18 13:10:00,32.3,32.3,32.23,32.3,165632.0,30.1515,30.1515,30.0861,30.1515,165632.0
2022-02-18 13:20:00,32.3,32.33,32.26,32.3,335642.0,30.1515,30.1795,30.1141,30.1515,335642.0
2022-02-18 13:30:00,32.3,32.31,32.25,32.27,68521.0,30.1515,30.1608,30.1048,30.1235,68521.0
2022-02-18 13:40:00,32.27,32.31,32.26,32.27,130575.0,30.1235,30.1608,30.1141,30.1235,130575.0
2022-02-18 13:50:00,32.29,32.31,32.2,32.22,265394.0,30.1421,30.1608,30.0581,30.0768,265394.0
2022-02-18 14:00:00,32.22,32.23,32.16,32.2,138116.0,30.0768,30.0861,30.0208,30.0581,138116.0
2022-02-18 14:10:00,32.2,32.22,32.15,32.22,116353.0,30.0581,30.0768,30.0115,30.0768,116353.0
2022-02-18 14:20:00,32.22,32.31,32.21,32.3,228778.0,30.0768,30.1608,30.0675,30.1515,228778.0
2022-02-18 14:30:00,32.29,32.32,32.21,32.22,207749.0,30.1421,30.1701,30.0675,30.0768,207749.0
2022-02-18 14:40:00,32.23,32.27,32.18,32.2,113206.0,30.0861,30.1235,30.0395,30.0581,113206.0
2022-02-18 14:50:00,32.2,32.31,32.19,32.3,230660.0,30.0581,30.1608,30.0488,30.1515,230660.0
2022-02-18 15:00:00,32.3,32.32,32.23,32.27,171261.0,30.1515,30.1701,30.0861,30.1235,171261.0
2022-02-18 15:10:00,32.27,32.31,32.24,32.27,171888.0,30.1235,30.1608,30.0955,30.1235,171888.0
2022-02-18 15:20:00,32.27,32.3,32.22,32.22,78676.0,30.1235,30.1515,30.0768,30.0768,78676.0
2022-02-18 15:30:00,32.22,32.22,32.09,32.18,170036.0,30.0768,30.0768,29.9554,30.0395,170036.0
2022-02-18 15:40:00,32.19,32.31,32.17,32.29,510961.0,30.0488,30.1608,30.0301,30.1421,510961.0
2022-02-18 15:50:00,32.29,32.31,32.17,32.26,779037.0,30.1421,30.1608,30.0301,30.1141,779037.0
2022-02-22 09:30:00,33.15,33.24,32.5,32.51,657068.0,30.9449,31.029,30.3382,30.3475,657068.0
2022-02-22 09:40:00,32.51,32.75,32.26,32.33,388558.0,30.3475,30.5715,30.1141,30.1795,388558.0
2022-02-22 09:50:00,32.33,32.37,32.1,32.13,400513.0,30.1795,30.2168,29.9648,29.9928,400513.0
2022-02-22 10:00:00,32.13,32.16,31.97,32.11,240997.0,29.9928,30.0208,29.8434,29.9741,240997.0
2022-02-22 10:10:00,32.11,32.32,32.02,32.3,410804.0,29.9741,30.1701,29.8901,30.1515,410804.0
2022-02-22 10:20:00,32.29,32.29,32.09,32.26,337223.0,30.1421,30.1421,29.9554,30.1141,337223.0
2022-02-22 10:30:00,32.25,32.36,32.21,32.34,270206.0,30.1048,30.2075,30.0675,30.1888,270206.0
2022-02-22 10:40:00,32.34,32.35,32.17,32.18,181287.0,30.1888,30.1982,30.0301,30.0395,181287.0
2022-02-22 10:50:00,32.17,32.2,32.06,32.08,236535.0,30.0301,30.0581,29.9274,29.9461,236535.0
2022-02-22 11:00:00,32.08,32.12,32.01,32.03,100833.0,29.9461,29.9835,29.8808,29.8994,100833.0
2022-02-22 11:10:00,32.02,32.14,32.01,32.14,115579.0,29.8901,30.0021,29.8808,30.0021,115579.0
2022-02-22 11:20:00,32.15,32.16,32.09,32.14,163983.0,30.0115,30.0208,29.9554,30.0021,163983.0
2022-02-22 11:30:00,32.15,32.17,32.06,32.13,281847.0,30.0115,30.0301,29.9274,29.9928,281847.0
2022-02-22 11:40:00,32.14,32.16,32.1,32.13,157046.0,30.0021,30.0208,29.9648,29.9928,157046.0
2022-02-22 11:50:00,32.13,32.13,31.97,32.0,234189.0,29.9928,29.9928,29.8434,29.8714,234189.0
2022-02-22 12:00:00,31.99,32.03,31.84,31.89,141383.0,29.8621,29.8994,29.7221,29.7688,141383.0
2022-02-22 12:10:00,31.89,31.89,31.72,31.73,126695.0,29.7688,29.7688,29.6101,29.6194,126695.0
2022-02-22 12:20:00,31.72,31.79,31.67,31.77,181181.0,29.6101,29.6754,29.5634,29.6567,181181.0
2022-02-22 12:30:00,31.78,31.91,31.75,31.81,128287.0,29.6661,29.7874,29.6381,29.6941,128287.0
2022-02-22 12:40:00,31.81,31.84,31.74,31.76,119113.0,29.6941,29.7221,29.6287,29.6474,119113.0
2022-02-22 12:50:00,31.75,31.78,31.71,31.72,126391.0,29.6381,29.6661,29.6007,29.6101,126391.0
2022-02-22 13:00:00,31.73,31.81,31.7,31.77,91635.0,29.6194,29.6941,29.5914,29.6567,91635.0
2022-02-22 13:10:00,31.78,31.89,31.76,31.79,155313.0,29.6661,29.7688,29.6474,29.6754,155313.0
2022-02-22 13:20:00,31.79,31.83,31.67,31.68,120650.0,29.6754,29.7127,29.5634,29.5727,120650.0
2022-02-22 13:30:00,31.68,31.7,31.41,31.42,223740.0,29.5727,29.5914,29.3207,29.33,223740.0
2022-02-22 13:40:00,31.41,31.44,31.13,31.16,256492.0,29.3207,29.3487,29.0593,29.0873,256492.0
2022-02-22 13:50:00,31.16,31.31,31.06,31.29,227603.0,29.0873,29.2273,28.994,29.2087,227603.0
2022-02-22 14:00:00,31.28,31.33,31.23,31.32,428596.0,29.1993,29.246,29.1527,29.2367,428596.0
2022-02-22 14:10:00,31.32,31.36,31.21,31.31,203614.0,29.2367,29.274,29.134,29.2273,203614.0
2022-02-22 14:20:00,31.31,31.5,31.18,31.46,304816.0,29.2273,29.4047,29.106,29.3674,304816.0
2022-02-22 14:30:00,31.46,31.56,31.38,31.48,372495.0,29.3674,29.4607,29.2927,29.386,372495.0
2022-02-22 14:40:00,31.48,31.7,31.46,31.69,192987.0,29.386,29.5914,29.3674,29.5821,192987.0
2022-02-22 14:50:00,31.69,31.82,31.63,31.78,172015.0,29.5821,29.7034,29.526,29.6661,172015.0
2022-02-22 15:00:00,31.78,31.82,31.58,31.59,259754.0,29.6661,29.7034,29.4794,29.4887,259754.0
2022-02-22 15:10:00,31.59,31.72,31.58,31.62,210102.0,29.4887,29.6101,29.4794,29.5167,210102.0
2022-02-22 15:20:00,31.61,31.64,31.51,31.6,379397.0,29.5074,29.5354,29.414,29.498,379397.0
2022-02-22 15:30:00,31.59,31.65,31.53,31.65,241714.0,29.4887,29.5447,29.4327,29.5447,241714.0
2022-02-22 15:40:00,31.66,31.71,31.41,31.46,475359.0,29.554,29.6007,29.3207,29.3674,475359.0
2022-02-22 15:50:00,31.46,31.48,31.31,31.45,1558744.0,29.3674,29.386,29.2273,29.358,1558744.0
2022-02-23 09:30:00,31.62,31.93,31.35,31.77,345158.0,29.5167,29.8061,29.2647,29.6567,345158.0
2022-02-23 09:40:00,31.77,32.0,31.69,31.9,305809.0,29.6567,29.8714,29.5821,29.7781,305809.0
2022-02-23 09:50:00,31.89,31.91,31.67,31.75,259160.0,29.7688,29.7874,29.5634,29.6381,259160.0
2022-02-23 10:00:00,31.75,31.9,31.7,31.87,245352.0,29.6381,29.7781,29.5914,29.7501,245352.0
2022-02-23 10:10:00,31.86,31.9,31.77,31.8,165485.0,29.7407,29.7781,29.6567,29.6847,165485.0
2022-02-23 10:20:00,31.79,31.88,31.66,31.66,100961.0,29.6754,29.7594,29.554,29.554,100961.0
2022-02-23 10:30:00,31.66,31.91,31.61,31.89,264639.0,29.554,29.7874,29.5074,29.7688,264639.0
2022-02-23 10:40:00,31.89,31.94,31.81,31.85,184811.0,29.7688,29.8154,29.6941,29.7314,184811.0
2022-02-23 10:50:00,31.85,31.87,31.7,31.71,123044.0,29.7314,29.7501,29.5914,29.6007,123044.0
2022-02-23 11:00:00,31.7,31.77,31.63,31.67,118538.0,29.5914,29.6567,29.526,29.5634,118538.0
2022-02-23 11:10:00,31.68,31.73,31.59,31.66,129027.0,29.5727,29.6194,29.4887,29.554,129027.0
2022-02-23 11:20:00,31.66,31.7,31.55,31.61,80236.0,29.554,29.5914,29.4514,29.5074,80236.0
2022-02-23 11:30:00,31.61,31.67,31.54,31.54,82354.0,29.5074,29.5634,29.442,29.442,82354.0
2022-02-23 11:40:00,31.55,31.65,31.51,31.65,78505.0,29.4514,29.5447,29.414,29.5447,78505.0
2022-02-23 11:50:00,31.65,31.7,31.62,31.69,81550.0,29.5447,29.5914,29.5167,29.5821,81550.0
2022-02-23 12:00:00,31.7,31.83,31.61,31.83,74003.0,29.5914,29.7127,29.5074,29.7127,74003.0
2022-02-23 12:10:00,31.83,31.9,31.8,31.89,139542.0,29.7127,29.7781,29.6847,29.7688,139542.0
2022-02-23 12:20:00,31.89,31.9,31.85,31.89,95576.0,29.7688,29.7781,29.7314,29.7688,95576.0
2022-02-23 12:30:00,31.89,31.95,31.88,31.89,298022.0,29.7688,29.8248,29.7594,29.7688,298022.0
2022-02-23 12:40:00,31.88,31.91,31.79,31.81,74194.0,29.7594,29.7874,29.6754,29.6941,74194.0
2022-02-23 12:50:00,31.82,31.84,31.74,31.78,80209.0,29.7034,29.7221,29.6287,29.6661,80209.0
2022-02-23 13:00:00,31.78,31.78,31.73,31.75,61108.0,29.6661,29.6661,29.6194,29.6381,61108.0
2022-02-23 13:10:00,31.76,31.76,31.61,31.65,131092.0,29.6474,29.6474,29.5074,29.5447,131092.0
2022-02-23 13:20:00,31.64,31.65,31.56,31.56,66768.0,29.5354,29.5447,29.4607,29.4607,66768.0
2022-02-23 13:30:00,31.57,31.61,31.51,31.61,107187.0,29.47,29.5074,29.414,29.5074,107187.0
2022-02-23 13:40:00,31.61,31.74,31.59,31.7,64677.0,29.5074,29.6287,29.4887,29.5914,64677.0
2022-02-23 13:50:00,31.7,31.71,31.6,31.62,86763.0,29.5914,29.6007,29.498,29.5167,86763.0
2022-02-23 14:00:00,31.63,31.64,31.52,31.58,81213.0,29.526,29.5354,29.4234,29.4794,81213.0
2022-02-23 14:10:00,31.59,31.65,31.53,31.64,82205.0,29.4887,29.5447,29.4327,29.5354,82205.0
2022-02-23 14:20:00,31.64,31.67,31.5,31.52,124047.0,29.5354,29.5634,29.4047,29.4234,124047.0
2022-02-23 14:30:00,31.52,31.54,31.47,31.52,68277.0,29.4234,29.442,29.3767,29.4234,68277.0
2022-02-23 14:40:00,31.52,31.52,31.33,31.46,127579.0,29.4234,29.4234,29.246,29.3674,127579.0
2022-02-23 14:50:00,31.45,31.52,31.44,31.48,74874.0,29.358,29.4234,29.3487,29.386,74874.0
2022-02-23 15:00:00,31.47,31.58,31.44,31.54,91483.0,29.3767,29.4794,29.3487,29.442,91483.0
2022-02-23 15:10:00,31.55,31.64,31.54,31.62,107365.0,29.4514,29.5354,29.442,29.5167,107365.0
2022-02-23 15:20:00,31.62,31.66,31.59,31.64,135452.0,29.5167,29.554,29.4887,29.5354,135452.0
2022-02-23 15:30:00,31.63,31.63,31.53,31.53,146620.0,29.526,29.526,29.4327,29.4327,146620.0
2022-02-23 15:40:00,31.54,31.57,31.5,31.54,263527.0,29.442,29.47,29.4047,29.442,263527.0
2022-02-23 15:50:00,31.55,31.7,31.52,31.69,569837.0,29.4514,29.5914,29.4234,29.5821,569837.0
2022-02-24 09:30:00,32.4,32.47,31.31,31.32,1282396.0,30.2448,30.3102,29.2273,29.2367,1282396.0
2022-02-24 09:40:00,31.3,31.52,31.11,31.14,544843.0,29.218,29.4234,29.0406,29.0686,544843.0
2022-02-24 09:50:00,31.13,31.58,31.12,31.46,382228.0,29.0593,29.4794,29.05,29.3674,382228.0
2022-02-24 10:00:00,31.46,31.49,31.16,31.43,437952.0,29.3674,29.3954,29.0873,29.3393,437952.0
2022-02-24 10:10:00,31.43,31.53,31.4,31.5,662047.0,29.3393,29.4327,29.3113,29.4047,662047.0
2022-02-24 10:20:00,31.5,31.55,31.3,31.31,309279.0,29.4047,29.4514,29.218,29.2273,309279.0
2022-02-24 10:30:00,31.32,31.51,31.11,31.47,619201.0,29.2367,29.414,29.0406,29.3767,619201.0
2022-02-24 10:40:00,31.46,31.46,31.2,31.23,332273.0,29.3674,29.3674,29.1246,29.1527,332273.0
2022-02-24 10:50:00,31.22,31.33,31.17,31.31,207174.0,29.1433,29.246,29.0966,29.2273,207174.0
2022-02-24 11:00:00,31.3,31.51,31.24,31.48,821383.0,29.218,29.414,29.162,29.386,821383.0
2022-02-24 11:10:00,31.48,31.49,31.42,31.44,396688.0,29.386,29.3954,29.33,29.3487,396688.0
2022-02-24 11:20:00,31.44,31.48,31.37,31.41,240655.0,29.3487,29.386,29.2833,29.3207,240655.0
2022-02-24 11:30:00,31.41,31.46,31.27,31.41,446840.0,29.3207,29.3674,29.19,29.3207,446840.0
2022-02-24 11:40:00,31.42,31.43,31.12,31.13,450694.0,29.33,29.3393,29.05,29.0593,450694.0
2022-02-24 11:50:00,31.13,31.26,31.08,31.25,342371.0,29.0593,29.1807,29.0126,29.1713,342371.0
2022-02-24 12:00:00,31.24,31.25,30.98,31.02,322510.0,29.162,29.1713,28.9193,28.9566,322510.0
2022-02-24 12:10:00,31.02,31.14,31.02,31.13,183666.0,28.9566,29.0686,28.9566,29.0593,183666.0
2022-02-24 12:20:00,31.12,31.31,31.07,31.28,254363.0,29.05,29.2273,29.0033,29.1993,254363.0
2022-02-24 12:30:00,31.28,31.34,31.14,31.28,205696.0,29.1993,29.2553,29.0686,29.1993,205696.0
2022-02-24 12:40:00,31.27,31.49,31.26,31.47,216164.0,29.19,29.3954,29.1807,29.3767,216164.0
2022-02-24 12:50:00,31.46,31.48,31.36,31.38,224625.0,29.3674,29.386,29.274,29.2927,224625.0
2022-02-24 13:00:00,31.37,31.37,31.17,31.36,200694.0,29.2833,29.2833,29.0966,29.274,200694.0
2022-02-24 13:10:00,31.35,31.45,31.29,31.42,188952.0,29.2647,29.358,29.2087,29.33,188952.0
2022-02-24 13:20:00,31.42,31.42,31.25,31.26,116559.0,29.33,29.33,29.1713,29.1807,116559.0
2022-02-24 13:30:00,31.25,31.26,31.08,31.19,255919.0,29.1713,29.1807,29.0126,29.1153,255919.0
2022-02-24 13:40:00,31.2,31.38,31.11,31.37,197796.0,29.1246,29.2927,29.0406,29.2833,197796.0
2022-02-24 13:50:00,31.36,31.38,31.15,31.15,263303.0,29.274,29.2927,29.078,29.078,263303.0
2022-02-24 14:00:00,31.16,31.19,30.72,30.73,371691.0,29.0873,29.1153,28.6766,28.6859,371691.0
2022-02-24 14:10:00,30.74,30.87,30.68,30.75,271093.0,28.6952,28.8166,28.6392,28.7046,271093.0
2022-02-24 14:20:00,30.75,30.83,30.71,30.8,265553.0,28.7046,28.7793,28.6672,28.7513,265553.0
2022-02-24 14:30:00,30.8,30.9,30.66,30.88,392262.0,28.7513,28.8446,28.6206,28.8259,392262.0
2022-02-24 14:40:00,30.89,30.99,30.84,30.96,336437.0,28.8353,28.9286,28.7886,28.9006,336437.0
2022-02-24 14:50:00,30.96,31.15,30.95,31.05,362277.0,28.9006,29.078,28.8913,28.9846,362277.0
2022-02-24 15:00:00,31.05,31.09,30.98,31.01,208438.0,28.9846,29.022,28.9193,28.9473,208438.0
2022-02-24 15:10:00,31.0,31.14,30.99,31.12,260890.0,28.938,29.0686,28.9286,29.05,260890.0
2022-02-24 15:20:00,31.12,31.22,31.05,31.17,351342.0,29.05,29.1433,28.9846,29.0966,351342.0
2022-02-24 15:30:00,31.17,31.36,31.14,31.32,303956.0,29.0966,29.274,29.0686,29.2367,303956.0
2022-02-24 15:40:00,31.33,31.38,31.25,31.32,590611.0,29.246,29.2927,29.1713,29.2367,590611.0
2022-02-24 15:50:00,31.32,31.49,31.32,31.47,1355394.0,29.2367,29.3954,29.2367,29.3767,1355394.0
2022-02-25 09:30:00,31.38,31.63,31.34,31.52,933372.0,29.2927,29.526,29.2553,29.4234,933372.0
2022-02-25 09:40:00,31.53,31.74,31.42,31.7,902755.0,29.4327,29.6287,29.33,29.5914,902755.0
2022-02-25 09:50:00,31.7,31.76,31.55,31.56,509472.0,29.5914,29.6474,29.4514,29.4607,509472.0
2022-02-25 10:00:00,31.56,31.57,31.21,31.51,344537.0,29.4607,29.47,29.134,29.414,344537.0
2022-02-25 10:10:00,31.5,31.75,31.46,31.72,325791.0,29.4047,29.6381,29.3674,29.6101,325791.0
2022-02-25 10:20:00,31.72,31.74,31.55,31.6,204135.0,29.6101,29.6287,29.4514,29.498,204135.0
2022-02-25 10:30:00,31.6,31.62,31.38,31.43,222835.0,29.498,29.5167,29.2927,29.3393,222835.0
2022-02-25 10:40:00,31.42,31.49,31.32,31.45,146686.0,29.33,29.3954,29.2367,29.358,146686.0
2022-02-25 10:50:00,31.45,31.5,31.37,31.43,287867.0,29.358,29.4047,29.2833,29.3393,287867.0
2022-02-25 11:00:00,31.43,31.65,31.36,31.63,316483.0,29.3393,29.5447,29.274,29.526,316483.0
2022-02-25 11:10:00,31.64,31.7,31.61,31.66,251245.0,29.5354,29.5914,29.5074,29.554,251245.0
2022-02-25 11:20:00,31.66,31.69,31.5,31.61,299906.0,29.554,29.5821,29.4047,29.5074,299906.0
2022-02-25 11:30:00,31.62,31.68,31.57,31.6,94431.0,29.5167,29.5727,29.47,29.498,94431.0
2022-02-25 11:40:00,31.61,31.73,31.56,31.73,144734.0,29.5074,29.6194,29.4607,29.6194,144734.0
2022-02-25 11:50:00,31.73,31.79,31.71,31.76,211656.0,29.6194,29.6754,29.6007,29.6474,211656.0
2022-02-25 12:00:00,31.77,31.84,31.74,31.78,89922.0,29.6567,29.7221,29.6287,29.6661,89922.0
2022-02-25 12:10:00,31.79,32.0,31.79,32.0,130377.0,29.6754,29.8714,29.6754,29.8714,130377.0
2022-02-25 12:20:00,32.0,32.02,31.86,31.88,176558.0,29.8714,29.8901,29.7407,29.7594,176558.0
2022-02-25 12:30:00,31.87,31.92,31.82,31.85,88580.0,29.7501,29.7968,29.7034,29.7314,88580.0
2022-02-25 12:40:00,31.86,32.11,31.86,32.1,164739.0,29.7407,29.9741,29.7407,29.9648,164739.0
2022-02-25 12:50:00,32.1,32.13,32.01,32.03,125864.0,29.9648,29.9928,29.8808,29.8994,125864.0
2022-02-25 13:00:00,32.03,32.07,31.92,32.02,148190.0,29.8994,29.9368,29.7968,29.8901,148190.0
2022-02-25 13:10:00,32.03,32.14,32.01,32.13,154719.0,29.8994,30.0021,29.8808,29.9928,154719.0
2022-02-25 13:20:00,32.12,32.18,32.09,32.16,111136.0,29.9835,30.0395,29.9554,30.0208,111136.0
2022-02-25 13:30:00,32.16,32.17,31.98,32.05,140972.0,30.0208,30.0301,29.8528,29.9181,140972.0
2022-02-25 13:40:00,32.05,32.33,32.05,32.29,231366.0,29.9181,30.1795,29.9181,30.1421,231366.0
2022-02-25 13:50:00,32.27,32.28,32.07,32.08,138601.0,30.1235,30.1328,29.9368,29.9461,138601.0
2022-02-25 14:00:00,32.08,32.2,32.03,32.19,121878.0,29.9461,30.0581,29.8994,30.0488,121878.0
2022-02-25 14:10:00,32.2,32.21,32.1,32.2,124851.0,30.0581,30.0675,29.9648,30.0581,124851.0
2022-02-25 14:20:00,32.2,32.31,32.19,32.29,148565.0,30.0581,30.1608,30.0488,30.1421,148565.0
2022-02-25 14:30:00,32.29,32.35,32.16,32.18,229518.0,30.1421,30.1982,30.0208,30.0395,229518.0
2022-02-25 14:40:00,32.17,32.28,32.15,32.26,117909.0,30.0301,30.1328,30.0115,30.1141,117909.0
2022-02-25 14:50:00,32.26,32.27,32.2,32.25,195670.0,30.1141,30.1235,30.0581,30.1048,195670.0
2022-02-25 15:00:00,32.25,32.28,32.17,32.27,195143.0,30.1048,30.1328,30.0301,30.1235,195143.0
2022-02-25 15:10:00,32.27,32.32,32.21,32.3,184221.0,30.1235,30.1701,30.0675,30.1515,184221.0
2022-02-25 15:20:00,32.3,32.36,32.26,32.29,273762.0,30.1515,30.2075,30.1141,30.1421,273762.0
2022-02-25 15:30:00,32.29,32.36,32.27,32.35,331315.0,30.1421,30.2075,30.1235,30.1982,331315.0
2022-02-25 15:40:00,32.34,32.48,32.34,32.43,671099.0,30.1888,30.3195,30.1888,30.2728,671099.0
2022-02-25 15:50:00,32.44,32.57,32.42,32.53,1140571.0,30.2822,30.4035,30.2635,30.3662,1140571.0
2022-02-28 09:30:00,32.34,32.52,32.02,32.39,544811.0,30.1888,30.3568,29.8901,30.2355,544811.0
2022-02-28 09:40:00,32.38,32.38,32.1,32.16,211323.0,30.2262,30.2262,29.9648,30.0208,211323.0
2022-02-28 09:50:00,32.16,32.32,32.1,32.25,230871.0,30.0208,30.1701,29.9648,30.1048,230871.0
2022-02-28 10:00:00,32.27,32.47,32.24,32.39,198606.0,30.1235,30.3102,30.0955,30.2355,198606.0
2022-02-28 10:10:00,32.39,32.85,32.38,32.83,432235.0,30.2355,30.6649,30.2262,30.6462,432235.0
2022-02-28 10:20:00,32.82,32.99,32.78,32.89,437536.0,30.6369,30.7956,30.5995,30.7022,437536.0
2022-02-28 10:30:00,32.88,33.03,32.84,32.97,333336.0,30.6929,30.8329,30.6556,30.7769,333336.0
2022-02-28 10:40:00,32.97,33.04,32.83,32.94,245304.0,30.7769,30.8423,30.6462,30.7489,245304.0
2022-02-28 10:50:00,32.94,33.17,32.92,33.16,316906.0,30.7489,30.9636,30.7302,30.9543,316906.0
2022-02-28 11:00:00,33.17,33.24,33.08,33.11,294006.0,30.9636,31.029,30.8796,30.9076,294006.0
2022-02-28 11:10:00,33.11,33.17,33.02,33.12,287204.0,30.9076,30.9636,30.8236,30.9169,287204.0
2022-02-28 11:20:00,33.11,33.26,33.07,33.26,175548.0,30.9076,31.0476,30.8703,31.0476,175548.0
2022-02-28 11:30:00,33.27,33.31,33.2,33.25,195964.0,31.057,31.0943,30.9916,31.0383,195964.0
2022-02-28 11:40:00,33.27,33.32,33.18,33.22,207898.0,31.057,31.1036,30.9729,31.0103,207898.0
2022-02-28 11:50:00,33.24,33.37,33.19,33.37,119877.0,31.029,31.1503,30.9823,31.1503,119877.0
2022-02-28 12:00:00,33.37,33.37,33.19,33.23,186834.0,31.1503,31.1503,30.9823,31.0196,186834.0
2022-02-28 12:10:00,33.22,33.29,33.16,33.23,146207.0,31.0103,31.0756,30.9543,31.0196,146207.0
2022-02-28 12:20:00,33.23,33.3,33.21,33.22,114955.0,31.0196,31.085,31.0009,31.0103,114955.0
2022-02-28 12:30:00,33.21,33.24,32.97,33.01,287313.0,31.0009,31.029,30.7769,30.8143,287313.0
2022-02-28 12:40:00,33.01,33.13,32.99,33.12,318529.0,30.8143,30.9263,30.7956,30.9169,318529.0
2022-02-28 12:50:00,33.12,33.14,33.07,33.09,196228.0,30.9169,30.9356,30.8703,30.8889,196228.0
2022-02-28 13:00:00,33.1,33.2,33.09,33.15,198160.0,30.8983,30.9916,30.8889,30.9449,198160.0
2022-02-28 13:10:00,33.15,33.23,33.13,33.16,175721.0,30.9449,31.0196,30.9263,30.9543,175721.0
2022-02-28 13:20:00,33.16,33.16,33.01,33.1,209211.0,30.9543,30.9543,30.8143,30.8983,209211.0
2022-02-28 13:30:00,33.1,33.13,33.04,33.12,105352.0,30.8983,30.9263,30.8423,30.9169,105352.0
2022-02-28 13:40:00,33.12,33.18,33.01,33.09,164878.0,30.9169,30.9729,30.8143,30.8889,164878.0
2022-02-28 13:50:00,33.09,33.25,33.08,33.23,229595.0,30.8889,31.0383,30.8796,31.0196,229595.0
2022-02-28 14:00:00,33.23,33.24,32.89,32.91,412213.0,31.0196,31.029,30.7022,30.7209,412213.0
2022-02-28 14:10:00,32.91,32.94,32.82,32.89,249104.0,30.7209,30.7489,30.6369,30.7022,249104.0
2022-02-28 14:20:00,32.89,32.93,32.74,32.74,237553.0,30.7022,30.7396,30.5622,30.5622,237553.0
2022-02-28 14:30:00,32.73,32.86,32.7,32.84,152993.0,30.5529,30.6742,30.5249,30.6556,152993.0
2022-02-28 14:40:00,32.84,33.0,32.84,32.94,173380.0,30.6556,30.8049,30.6556,30.7489,173380.0
2022-02-28 14:50:00,32.94,33.15,32.93,33.08,187749.0,30.7489,30.9449,30.7396,30.8796,187749.0
2022-02-28 15:00:00,33.09,33.15,33.04,33.15,165909.0,30.8889,30.9449,30.8423,30.9449,165909.0
2022-02-28 15:10:00,33.15,33.2,33.12,33.19,146576.0,30.9449,30.9916,30.9169,30.9823,146576.0
2022-02-28 15:20:00,33.19,33.24,33.14,33.2,231741.0,30.9823,31.029,30.9356,30.9916,231741.0
2022-02-28 15:30:00,33.2,33.21,33.07,33.11,268679.0,30.9916,31.0009,30.8703,30.9076,268679.0
2022-02-28 15:40:00,33.11,33.32,33.11,33.27,667409.0,30.9076,31.1036,30.9076,31.057,667409.0
2022-02-28 15:50:00,33.27,33.54,33.27,33.54,1770886.0,31.057,31.309,31.057,31.309,1770886.0
2022-03-01 09:30:00,33.98,34.03,33.63,33.67,944877.0,31.8383,31.8851,31.5103,31.5478,944877.0
2022-03-01 09:40:00,33.68,33.86,33.54,33.61,384891.0,31.5572,31.7258,31.426,31.4916,384891.0
2022-03-01 09:50:00,33.61,33.63,33.17,33.34,336324.0,31.4916,31.5103,31.0793,31.2386,336324.0
2022-03-01 10:00:00,33.36,33.43,32.69,32.69,421297.0,31.2573,31.3229,30.6296,30.6296,421297.0
2022-03-01 10:10:00,32.69,32.83,32.52,32.6,406173.0,30.6296,30.7608,30.4703,30.5453,406173.0
2022-03-01 10:20:00,32.6,32.7,32.49,32.59,451424.0,30.5453,30.6389,30.4422,30.5359,451424.0
2022-03-01 10:30:00,32.59,32.61,32.32,32.32,428579.0,30.5359,30.5546,30.2829,30.2829,428579.0
2022-03-01 10:40:00,32.33,32.46,32.31,32.36,310882.0,30.2923,30.4141,30.2735,30.3204,310882.0
2022-03-01 10:50:00,32.37,32.59,32.25,32.28,522057.0,30.3297,30.5359,30.2173,30.2454,522057.0
2022-03-01 11:00:00,32.29,32.36,31.91,31.95,407540.0,30.2548,30.3204,29.8987,29.9362,407540.0
2022-03-01 11:10:00,31.95,32.0,31.89,31.91,393636.0,29.9362,29.9831,29.88,29.8987,393636.0
2022-03-01 11:20:00,31.91,31.99,31.83,31.85,274159.0,29.8987,29.9737,29.8238,29.8425,274159.0
2022-03-01 11:30:00,31.85,31.88,31.73,31.78,700916.0,29.8425,29.8706,29.7301,29.7769,700916.0
2022-03-01 11:40:00,31.78,31.8,31.43,31.43,370210.0,29.7769,29.7957,29.449,29.449,370210.0
2022-03-01 11:50:00,31.43,31.5,31.31,31.35,636110.0,29.449,29.5146,29.3366,29.374,636110.0
2022-03-01 12:00:00,31.35,31.45,31.27,31.28,342782.0,29.374,29.4677,29.2991,29.3084,342782.0
2022-03-01 12:10:00,31.28,31.31,31.2,31.3,369883.0,29.3084,29.3366,29.2335,29.3272,369883.0
2022-03-01 12:20:00,31.3,31.45,31.26,31.43,311146.0,29.3272,29.4677,29.2897,29.449,311146.0
2022-03-01 12:30:00,31.43,31.67,31.42,31.67,559699.0,29.449,29.6739,29.4396,29.6739,559699.0
2022-03-01 12:40:00,31.67,31.77,31.54,31.57,622254.0,29.6739,29.7676,29.5521,29.5802,622254.0
2022-03-01 12:50:00,31.57,31.74,31.54,31.55,430213.0,29.5802,29.7395,29.5521,29.5614,430213.0
2022-03-01 13:00:00,31.54,31.58,31.39,31.45,306611.0,29.5521,29.5895,29.4115,29.4677,306611.0
2022-03-01 13:10:00,31.45,31.45,31.23,31.28,282852.0,29.4677,29.4677,29.2616,29.3084,282852.0
2022-03-01 13:20:00,31.28,31.3,31.07,31.11,281315.0,29.3084,29.3272,29.1117,29.1492,281315.0
2022-03-01 13:30:00,31.1,31.1,31.01,31.05,243386.0,29.1398,29.1398,29.0555,29.0929,243386.0
2022-03-01 13:40:00,31.05,31.18,31.01,31.1,229846.0,29.0929,29.2148,29.0555,29.1398,229846.0
2022-03-01 13:50:00,31.1,31.29,31.08,31.25,261848.0,29.1398,29.3178,29.1211,29.2803,261848.0
2022-03-01 14:00:00,31.25,31.4,31.21,31.38,311064.0,29.2803,29.4209,29.2429,29.4021,311064.0
2022-03-01 14:10:00,31.38,31.45,31.23,31.29,333085.0,29.4021,29.4677,29.2616,29.3178,333085.0
2022-03-01 14:20:00,31.29,31.6,31.28,31.59,327770.0,29.3178,29.6083,29.3084,29.5989,327770.0
2022-03-01 14:30:00,31.59,31.78,31.59,31.74,394073.0,29.5989,29.7769,29.5989,29.7395,394073.0
2022-03-01 14:40:00,31.75,31.88,31.69,31.87,238525.0,29.7488,29.8706,29.6926,29.8613,238525.0
2022-03-01 14:50:00,31.88,31.91,31.75,31.85,231939.0,29.8706,29.8987,29.7488,29.8425,231939.0
2022-03-01 15:00:00,31.84,32.06,31.83,32.05,328055.0,29.8332,30.0393,29.8238,30.0299,328055.0
2022-03-01 15:10:00,32.06,32.16,31.94,31.95,758183.0,30.0393,30.133,29.9268,29.9362,758183.0
2022-03-01 15:20:00,31.95,32.04,31.85,31.97,405087.0,29.9362,30.0205,29.8425,29.955,405087.0
2022-03-01 15:30:00,31.97,32.03,31.91,31.99,267933.0,29.955,30.0112,29.8987,29.9737,267933.0
2022-03-01 15:40:00,31.99,32.03,31.85,31.85,464216.0,29.9737,30.0112,29.8425,29.8425,464216.0
2022-03-01 15:50:00,31.84,32.15,31.78,32.11,1244350.0,29.8332,30.1236,29.7769,30.0861,1244350.0
2022-03-02 09:30:00,32.91,33.24,32.56,32.99,902407.0,30.8357,31.1449,30.5078,30.9107,902407.0
2022-03-02 09:40:00,32.99,33.24,32.87,32.95,382985.0,30.9107,31.1449,30.7982,30.8732,382985.0
2022-03-02 09:50:00,32.95,33.22,32.94,33.19,431655.0,30.8732,31.1262,30.8638,31.0981,431655.0
2022-03-02 10:00:00,33.19,33.31,32.96,32.97,536590.0,31.0981,31.2105,30.8826,30.8919,536590.0
2022-03-02 10:10:00,32.96,33.03,32.82,32.83,292589.0,30.8826,30.9481,30.7514,30.7608,292589.0
2022-03-02 10:20:00,32.83,32.88,32.68,32.73,331484.0,30.7608,30.8076,30.6202,30.6671,331484.0
2022-03-02 10:30:00,32.74,32.99,32.68,32.89,299581.0,30.6764,30.9107,30.6202,30.817,299581.0
2022-03-02 10:40:00,32.88,32.91,32.67,32.76,354390.0,30.8076,30.8357,30.6108,30.6952,354390.0
2022-03-02 10:50:00,32.76,32.8,32.58,32.77,329211.0,30.6952,30.7326,30.5265,30.7045,329211.0
2022-03-02 11:00:00,32.78,32.99,32.71,32.8,660632.0,30.7139,30.9107,30.6483,30.7326,660632.0
2022-03-02 11:10:00,32.8,32.8,32.34,32.42,796037.0,30.7326,30.7326,30.3016,30.3766,796037.0
2022-03-02 11:20:00,32.41,32.56,32.35,32.51,410689.0,30.3672,30.5078,30.311,30.4609,410689.0
2022-03-02 11:30:00,32.51,32.61,32.3,32.5,454154.0,30.4609,30.5546,30.2642,30.4516,454154.0
2022-03-02 11:40:00,32.5,32.63,32.44,32.59,681294.0,30.4516,30.5734,30.3953,30.5359,681294.0
2022-03-02 11:50:00,32.58,32.71,32.57,32.69,415381.0,30.5265,30.6483,30.5171,30.6296,415381.0
2022-03-02 12:00:00,32.69,32.7,32.48,32.55,321711.0,30.6296,30.6389,30.4328,30.4984,321711.0
2022-03-02 12:10:00,32.54,32.62,32.47,32.58,406954.0,30.489,30.564,30.4234,30.5265,406954.0
2022-03-02 12:20:00,32.58,32.59,32.48,32.5,384703.0,30.5265,30.5359,30.4328,30.4516,384703.0
2022-03-02 12:30:00,32.51,32.62,32.46,32.58,279052.0,30.4609,30.564,30.4141,30.5265,279052.0
2022-03-02 12:40:00,32.58,32.61,32.52,32.56,147390.0,30.5265,30.5546,30.4703,30.5078,147390.0
2022-03-02 12:50:00,32.56,32.66,32.55,32.64,152320.0,30.5078,30.6015,30.4984,30.5827,152320.0
2022-03-02 13:00:00,32.64,32.69,32.63,32.68,163696.0,30.5827,30.6296,30.5734,30.6202,163696.0
2022-03-02 13:10:00,32.68,32.75,32.62,32.74,195672.0,30.6202,30.6858,30.564,30.6764,195672.0
2022-03-02 13:20:00,32.75,32.78,32.65,32.72,299544.0,30.6858,30.7139,30.5921,30.6577,299544.0
2022-03-02 13:30:00,32.72,32.8,32.69,32.77,128850.0,30.6577,30.7326,30.6296,30.7045,128850.0
2022-03-02 13:40:00,32.77,32.8,32.72,32.75,139101.0,30.7045,30.7326,30.6577,30.6858,139101.0
2022-03-02 13:50:00,32.75,32.8,32.68,32.8,159694.0,30.6858,30.7326,30.6202,30.7326,159694.0
2022-03-02 14:00:00,32.8,32.9,32.78,32.86,237556.0,30.7326,30.8263,30.7139,30.7889,237556.0
2022-03-02 14:10:00,32.86,32.9,32.79,32.81,198966.0,30.7889,30.8263,30.7233,30.742,198966.0
2022-03-02 14:20:00,32.81,32.85,32.77,32.84,192178.0,30.742,30.7795,30.7045,30.7701,192178.0
2022-03-02 14:30:00,32.84,32.91,32.77,32.9,435233.0,30.7701,30.8357,30.7045,30.8263,435233.0
2022-03-02 14:40:00,32.9,32.96,32.86,32.93,171775.0,30.8263,30.8826,30.7889,30.8545,171775.0
2022-03-02 14:50:00,32.93,33.0,32.86,32.88,188329.0,30.8545,30.92,30.7889,30.8076,188329.0
2022-03-02 15:00:00,32.87,32.96,32.86,32.95,205601.0,30.7982,30.8826,30.7889,30.8732,205601.0
2022-03-02 15:10:00,32.96,33.01,32.89,32.98,176763.0,30.8826,30.9294,30.817,30.9013,176763.0
2022-03-02 15:20:00,32.98,33.05,32.94,33.04,215768.0,30.9013,30.9669,30.8638,30.9575,215768.0
2022-03-02 15:30:00,33.04,33.1,33.01,33.02,330537.0,30.9575,31.0137,30.9294,30.9388,330537.0
2022-03-02 15:40:00,33.02,33.12,32.99,33.12,637060.0,30.9388,31.0325,30.9107,31.0325,637060.0
2022-03-02 15:50:00,33.12,33.23,32.9,32.92,1585935.0,31.0325,31.1355,30.8263,30.8451,1585935.0
2022-03-03 09:30:00,32.58,32.94,32.56,32.79,483772.0,30.5265,30.8638,30.5078,30.7233,483772.0
2022-03-03 09:40:00,32.78,33.08,32.7,32.87,372754.0,30.7139,30.995,30.6389,30.7982,372754.0
2022-03-03 09:50:00,32.85,32.88,32.54,32.58,199604.0,30.7795,30.8076,30.489,30.5265,199604.0
2022-03-03 10:00:00,32.58,32.79,32.48,32.77,523625.0,30.5265,30.7233,30.4328,30.7045,523625.0
2022-03-03 10:10:00,32.77,33.09,32.72,33.03,462286.0,30.7045,31.0044,30.6577,30.9481,462286.0
2022-03-03 10:20:00,33.04,33.06,32.86,32.99,207207.0,30.9575,30.9763,30.7889,30.9107,207207.0
2022-03-03 10:30:00,33.0,33.02,32.84,32.88,199169.0,30.92,30.9388,30.7701,30.8076,199169.0
2022-03-03 10:40:00,32.88,32.95,32.77,32.93,205986.0,30.8076,30.8732,30.7045,30.8545,205986.0
2022-03-03 10:50:00,32.92,32.93,32.63,32.65,230119.0,30.8451,30.8545,30.5734,30.5921,230119.0
2022-03-03 11:00:00,32.65,32.69,32.46,32.52,214264.0,30.5921,30.6296,30.4141,30.4703,214264.0
2022-03-03 11:10:00,32.51,32.58,32.47,32.54,115110.0,30.4609,30.5265,30.4234,30.489,115110.0
2022-03-03 11:20:00,32.54,32.78,32.53,32.75,214164.0,30.489,30.7139,30.4797,30.6858,214164.0
2022-03-03 11:30:00,32.75,32.76,32.57,32.65,168324.0,30.6858,30.6952,30.5171,30.5921,168324.0
2022-03-03 11:40:00,32.66,32.79,32.62,32.67,106639.0,30.6015,30.7233,30.564,30.6108,106639.0
2022-03-03 11:50:00,32.68,32.73,32.62,32.66,109945.0,30.6202,30.6671,30.564,30.6015,109945.0
2022-03-03 12:00:00,32.65,32.82,32.64,32.82,145213.0,30.5921,30.7514,30.5827,30.7514,145213.0
2022-03-03 12:10:00,32.82,32.84,32.76,32.8,93536.0,30.7514,30.7701,30.6952,30.7326,93536.0
2022-03-03 12:20:00,32.79,32.8,32.7,32.72,87648.0,30.7233,30.7326,30.6389,30.6577,87648.0
2022-03-03 12:30:00,32.72,32.99,32.7,32.83,245899.0,30.6577,30.9107,30.6389,30.7608,245899.0
2022-03-03 12:40:00,32.83,32.86,32.75,32.78,111781.0,30.7608,30.7889,30.6858,30.7139,111781.0
2022-03-03 12:50:00,32.78,32.93,32.74,32.9,114268.0,30.7139,30.8545,30.6764,30.8263,114268.0
2022-03-03 13:00:00,32.9,32.95,32.81,32.82,144379.0,30.8263,30.8732,30.742,30.7514,144379.0
2022-03-03 13:10:00,32.81,32.97,32.79,32.94,103668.0,30.742,30.8919,30.7233,30.8638,103668.0
2022-03-03 13:20:00,32.93,32.99,32.9,32.99,85680.0,30.8545,30.9107,30.8263,30.9107,85680.0
2022-03-03 13:30:00,32.98,33.0,32.89,32.97,107390.0,30.9013,30.92,30.817,30.8919,107390.0
2022-03-03 13:40:00,32.96,32.97,32.89,32.95,89096.0,30.8826,30.8919,30.817,30.8732,89096.0
2022-03-03 13:50:00,32.94,33.01,32.92,32.94,120383.0,30.8638,30.9294,30.8451,30.8638,120383.0
2022-03-03 14:00:00,32.93,33.06,32.93,33.02,134157.0,30.8545,30.9763,30.8545,30.9388,134157.0
2022-03-03 14:10:00,33.02,33.13,32.99,33.07,138272.0,30.9388,31.0418,30.9107,30.9856,138272.0
2022-03-03 14:20:00,33.06,33.06,32.97,32.99,169873.0,30.9763,30.9763,30.8919,30.9107,169873.0
2022-03-03 14:30:00,33.0,33.04,32.97,33.02,134401.0,30.92,30.9575,30.8919,30.9388,134401.0
2022-03-03 14:40:00,33.02,33.09,33.01,33.04,113743.0,30.9388,31.0044,30.9294,30.9575,113743.0
2022-03-03 14:50:00,33.04,33.15,33.0,33.11,278916.0,30.9575,31.0606,30.92,31.0231,278916.0
2022-03-03 15:00:00,33.11,33.12,33.05,33.09,242532.0,31.0231,31.0325,30.9669,31.0044,242532.0
2022-03-03 15:10:00,33.1,33.31,33.07,33.27,239446.0,31.0137,31.2105,30.9856,31.173,239446.0
2022-03-03 15:20:00,33.27,33.39,33.21,33.39,295978.0,31.173,31.2855,31.1168,31.2855,295978.0
2022-03-03 15:30:00,33.39,33.39,33.21,33.3,372095.0,31.2855,31.2855,31.1168,31.2011,372095.0
2022-03-03 15:40:00,33.29,33.33,33.18,33.23,454609.0,31.1918,31.2292,31.0887,31.1355,454609.0
2022-03-03 15:50:00,33.23,33.43,33.19,33.34,1186275.0,31.1355,31.3229,31.0981,31.2386,1186275.0
2022-03-04 09:30:00,32.99,33.28,32.93,33.18,420397.0,30.9107,31.1824,30.8545,31.0887,420397.0
2022-03-04 09:40:00,33.18,33.58,33.14,33.54,559053.0,31.0887,31.4635,31.0512,31.426,559053.0
2022-03-04 09:50:00,33.54,33.64,33.43,33.49,317437.0,31.426,31.5197,31.3229,31.3792,317437.0
2022-03-04 10:00:00,33.51,33.67,33.36,33.52,214758.0,31.3979,31.5478,31.2573,31.4073,214758.0
2022-03-04 10:10:00,33.52,33.68,33.47,33.61,173930.0,31.4073,31.5572,31.3604,31.4916,173930.0
2022-03-04 10:20:00,33.61,33.73,33.55,33.72,161495.0,31.4916,31.604,31.4354,31.5947,161495.0
2022-03-04 10:30:00,33.72,33.75,33.59,33.69,192540.0,31.5947,31.6228,31.4729,31.5665,192540.0
2022-03-04 10:40:00,33.69,33.69,33.43,33.48,244947.0,31.5665,31.5665,31.3229,31.3698,244947.0
2022-03-04 10:50:00,33.48,33.5,33.35,33.45,166503.0,31.3698,31.3885,31.248,31.3417,166503.0
2022-03-04 11:00:00,33.45,33.46,33.31,33.34,269242.0,31.3417,31.351,31.2105,31.2386,269242.0
2022-03-04 11:10:00,33.35,33.6,33.29,33.47,315530.0,31.248,31.4822,31.1918,31.3604,315530.0
2022-03-04 11:20:00,33.48,33.59,33.42,33.45,265166.0,31.3698,31.4729,31.3136,31.3417,265166.0
2022-03-04 11:30:00,33.45,33.52,33.33,33.49,187783.0,31.3417,31.4073,31.2292,31.3792,187783.0
2022-03-04 11:40:00,33.48,33.52,33.43,33.48,147330.0,31.3698,31.4073,31.3229,31.3698,147330.0
2022-03-04 11:50:00,33.48,33.49,33.24,33.31,220496.0,31.3698,31.3792,31.1449,31.2105,220496.0
2022-03-04 12:00:00,33.32,33.38,33.2,33.34,284250.0,31.2199,31.2761,31.1074,31.2386,284250.0
2022-03-04 12:10:00,33.34,33.43,33.27,33.33,250890.0,31.2386,31.3229,31.173,31.2292,250890.0
2022-03-04 12:20:00,33.33,33.34,33.21,33.29,167594.0,31.2292,31.2386,31.1168,31.1918,167594.0
2022-03-04 12:30:00,33.29,33.31,33.18,33.3,239478.0,31.1918,31.2105,31.0887,31.2011,239478.0
2022-03-04 12:40:00,33.31,33.54,33.29,33.53,386665.0,31.2105,31.426,31.1918,31.4166,386665.0
2022-03-04 12:50:00,33.53,33.57,33.47,33.55,205973.0,31.4166,31.4541,31.3604,31.4354,205973.0
2022-03-04 13:00:00,33.55,33.65,33.54,33.64,210925.0,31.4354,31.5291,31.426,31.5197,210925.0
2022-03-04 13:10:00,33.65,33.71,33.6,33.61,146674.0,31.5291,31.5853,31.4822,31.4916,146674.0
2022-03-04 13:20:00,33.61,33.68,33.56,33.57,80072.0,31.4916,31.5572,31.4447,31.4541,80072.0
2022-03-04 13:30:00,33.57,33.61,33.49,33.53,220015.0,31.4541,31.4916,31.3792,31.4166,220015.0
2022-03-04 13:40:00,33.52,33.52,33.42,33.42,148149.0,31.4073,31.4073,31.3136,31.3136,148149.0
2022-03-04 13:50:00,33.42,33.48,33.38,33.39,120844.0,31.3136,31.3698,31.2761,31.2855,120844.0
2022-03-04 14:00:00,33.39,33.62,33.38,33.58,319907.0,31.2855,31.501,31.2761,31.4635,319907.0
2022-03-04 14:10:00,33.58,33.67,33.52,33.66,214937.0,31.4635,31.5478,31.4073,31.5384,214937.0
2022-03-04 14:20:00,33.66,33.88,33.62,33.88,422587.0,31.5384,31.7446,31.501,31.7446,422587.0
2022-03-04 14:30:00,33.88,34.0,33.84,33.98,468373.0,31.7446,31.857,31.7071,31.8383,468373.0
2022-03-04 14:40:00,33.98,33.98,33.79,33.87,253136.0,31.8383,31.8383,31.6602,31.7352,253136.0
2022-03-04 14:50:00,33.86,33.91,33.81,33.83,164310.0,31.7258,31.7727,31.679,31.6977,164310.0
2022-03-04 15:00:00,33.83,33.97,33.81,33.97,166110.0,31.6977,31.8289,31.679,31.8289,166110.0
2022-03-04 15:10:00,33.97,33.98,33.86,33.94,178918.0,31.8289,31.8383,31.7258,31.8008,178918.0
2022-03-04 15:20:00,33.94,34.06,33.93,34.0,852162.0,31.8008,31.9132,31.7914,31.857,852162.0
2022-03-04 15:30:00,34.0,34.0,33.8,33.86,453539.0,31.857,31.857,31.6696,31.7258,453539.0
2022-03-04 15:40:00,33.86,33.99,33.85,33.91,452601.0,31.7258,31.8476,31.7165,31.7727,452601.0
2022-03-04 15:50:00,33.92,34.16,33.87,34.13,1366203.0,31.7821,32.0069,31.7352,31.9788,1366203.0
2022-03-07 09:30:00,34.3,35.04,34.25,35.03,1501763.0,32.1381,32.8315,32.0913,32.8221,1501763.0
2022-03-07 09:40:00,35.04,35.54,35.03,35.5,893943.0,32.8315,33.2999,32.8221,33.2625,893943.0
2022-03-07 09:50:00,35.51,36.49,35.5,36.36,1313849.0,33.2718,34.1901,33.2625,34.0683,1313849.0
2022-03-07 10:00:00,36.36,37.13,36.22,36.85,1473531.0,34.0683,34.7897,33.9371,34.5274,1473531.0
2022-03-07 10:10:00,36.85,37.15,36.74,36.84,1033110.0,34.5274,34.8085,34.4243,34.518,1033110.0
2022-03-07 10:20:00,36.85,37.36,36.83,37.15,933081.0,34.5274,35.0052,34.5086,34.8085,933081.0
2022-03-07 10:30:00,37.15,37.43,36.79,37.34,1519990.0,34.8085,35.0708,34.4712,34.9865,1519990.0
2022-03-07 10:40:00,37.34,37.47,36.72,36.76,810594.0,34.9865,35.1083,34.4056,34.443,810594.0
2022-03-07 10:50:00,36.77,36.82,36.59,36.64,720506.0,34.4524,34.4993,34.2838,34.3306,720506.0
2022-03-07 11:00:00,36.63,36.74,36.49,36.7,660295.0,34.3212,34.4243,34.1901,34.3868,660295.0
2022-03-07 11:10:00,36.71,36.89,36.62,36.69,443515.0,34.3962,34.5649,34.3119,34.3775,443515.0
2022-03-07 11:20:00,36.68,37.11,36.63,37.05,811200.0,34.3681,34.771,34.3212,34.7148,811200.0
2022-03-07 11:30:00,37.05,37.07,36.7,36.81,414178.0,34.7148,34.7335,34.3868,34.4899,414178.0
2022-03-07 11:40:00,36.8,36.8,36.54,36.71,372062.0,34.4805,34.4805,34.2369,34.3962,372062.0
2022-03-07 11:50:00,36.72,36.72,36.28,36.41,430456.0,34.4056,34.4056,33.9933,34.1151,430456.0
2022-03-07 12:00:00,36.4,36.54,36.21,36.28,379739.0,34.1057,34.2369,33.9277,33.9933,379739.0
2022-03-07 12:10:00,36.28,36.37,35.91,35.91,412227.0,33.9933,34.0776,33.6466,33.6466,412227.0
2022-03-07 12:20:00,35.92,36.02,35.78,35.84,538488.0,33.656,33.7497,33.5248,33.581,538488.0
2022-03-07 12:30:00,35.84,35.86,35.66,35.74,429984.0,33.581,33.5998,33.4124,33.4873,429984.0
2022-03-07 12:40:00,35.74,36.02,35.63,35.96,401266.0,33.4873,33.7497,33.3843,33.6935,401266.0
2022-03-07 12:50:00,35.96,36.1,35.87,36.08,341707.0,33.6935,33.8246,33.6091,33.8059,341707.0
2022-03-07 13:00:00,36.09,36.61,36.05,36.6,448015.0,33.8153,34.3025,33.7778,34.2931,448015.0
2022-03-07 13:10:00,36.61,36.61,36.15,36.19,284315.0,34.3025,34.3025,33.8715,33.909,284315.0
2022-03-07 13:20:00,36.19,36.83,36.19,36.79,342903.0,33.909,34.5086,33.909,34.4712,342903.0
2022-03-07 13:30:00,36.79,36.81,36.57,36.65,265116.0,34.4712,34.4899,34.265,34.34,265116.0
2022-03-07 13:40:00,36.65,36.72,36.38,36.51,280763.0,34.34,34.4056,34.087,34.2088,280763.0
2022-03-07 13:50:00,36.52,36.65,36.42,36.54,250604.0,34.2182,34.34,34.1245,34.2369,250604.0
2022-03-07 14:00:00,36.53,36.68,36.51,36.66,316150.0,34.2275,34.3681,34.2088,34.3494,316150.0
2022-03-07 14:10:00,36.66,36.68,36.27,36.3,341823.0,34.3494,34.3681,33.9839,34.012,341823.0
2022-03-07 14:20:00,36.3,36.31,36.08,36.2,301244.0,34.012,34.0214,33.8059,33.9183,301244.0
2022-03-07 14:30:00,36.2,36.26,36.13,36.25,228245.0,33.9183,33.9746,33.8528,33.9652,228245.0
2022-03-07 14:40:00,36.26,36.53,36.18,36.53,248196.0,33.9746,34.2275,33.8996,34.2275,248196.0
2022-03-07 14:50:00,36.53,36.57,36.29,36.4,336876.0,34.2275,34.265,34.0027,34.1057,336876.0
2022-03-07 15:00:00,36.4,36.55,36.39,36.45,195671.0,34.1057,34.2463,34.0964,34.1526,195671.0
2022-03-07 15:10:00,36.46,36.5,36.3,36.48,322870.0,34.162,34.1994,34.012,34.1807,322870.0
2022-03-07 15:20:00,36.48,36.51,36.34,36.4,303730.0,34.1807,34.2088,34.0495,34.1057,303730.0
2022-03-07 15:30:00,36.4,36.48,36.33,36.45,369358.0,34.1057,34.1807,34.0402,34.1526,369358.0
2022-03-07 15:40:00,36.45,36.58,36.31,36.32,615509.0,34.1526,34.2744,34.0214,34.0308,615509.0
2022-03-07 15:50:00,36.3,36.42,36.23,36.23,1572043.0,34.012,34.1245,33.9465,33.9465,1572043.0
2022-03-08 09:30:00,37.19,38.0,37.0,37.51,2217054.0,34.8459,35.6049,34.6679,35.1458,2217054.0
2022-03-08 09:40:00,37.48,37.62,36.96,37.58,1016198.0,35.1177,35.2488,34.6304,35.2114,1016198.0
2022-03-08 09:50:00,37.58,38.23,37.53,38.19,1499439.0,35.2114,35.8204,35.1645,35.7829,1499439.0
2022-03-08 10:00:00,38.18,38.34,37.95,38.26,1391732.0,35.7735,35.9235,35.558,35.8485,1391732.0
2022-03-08 10:10:00,38.25,38.75,37.99,38.72,1465430.0,35.8391,36.3076,35.5955,36.2795,1465430.0
2022-03-08 10:20:00,38.73,38.95,38.49,38.81,1136840.0,36.2889,36.495,36.064,36.3638,1136840.0
2022-03-08 10:30:00,38.81,39.25,38.72,38.81,1169952.0,36.3638,36.7761,36.2795,36.3638,1169952.0
2022-03-08 10:40:00,38.84,39.19,38.67,38.68,669247.0,36.3919,36.7199,36.2327,36.242,669247.0
2022-03-08 10:50:00,38.67,39.09,38.51,39.09,802382.0,36.2327,36.6262,36.0827,36.6262,802382.0
2022-03-08 11:00:00,39.08,39.12,38.74,38.95,601446.0,36.6168,36.6543,36.2983,36.495,601446.0
2022-03-08 11:10:00,38.96,39.38,38.78,39.35,421518.0,36.5044,36.8979,36.3357,36.8698,421518.0
2022-03-08 11:20:00,39.35,39.35,38.7,38.7,526967.0,36.8698,36.8698,36.2608,36.2608,526967.0
2022-03-08 11:30:00,38.7,39.18,38.63,38.99,670580.0,36.2608,36.7105,36.1952,36.5325,670580.0
2022-03-08 11:40:00,38.98,39.12,38.79,39.1,588376.0,36.5231,36.6543,36.3451,36.6356,588376.0
2022-03-08 11:50:00,39.11,39.17,38.92,39.03,331852.0,36.6449,36.7011,36.4669,36.57,331852.0
2022-03-08 12:00:00,39.04,39.04,38.62,38.76,605916.0,36.5793,36.5793,36.1858,36.317,605916.0
2022-03-08 12:10:00,38.75,38.77,37.76,37.76,1188590.0,36.3076,36.3264,35.38,35.38,1188590.0
2022-03-08 12:20:00,37.76,37.8,36.24,36.98,1290782.0,35.38,35.4175,33.9558,34.6492,1290782.0
2022-03-08 12:30:00,37.0,37.08,35.92,35.93,1058454.0,34.6679,34.7429,33.656,33.6654,1058454.0
2022-03-08 12:40:00,35.93,36.65,35.9,36.02,688490.0,33.6654,34.34,33.6373,33.7497,688490.0
2022-03-08 12:50:00,36.03,36.58,35.93,36.39,455486.0,33.7591,34.2744,33.6654,34.0964,455486.0
2022-03-08 13:00:00,36.39,37.07,36.37,36.96,633101.0,34.0964,34.7335,34.0776,34.6304,633101.0
2022-03-08 13:10:00,36.95,37.18,36.77,36.88,524816.0,34.6211,34.8366,34.4524,34.5555,524816.0
2022-03-08 13:20:00,36.88,37.06,36.8,36.97,253004.0,34.5555,34.7241,34.4805,34.6398,253004.0
2022-03-08 13:30:00,36.96,37.24,36.88,37.12,549449.0,34.6304,34.8928,34.5555,34.7804,549449.0
2022-03-08 13:40:00,37.12,37.21,36.7,36.82,435289.0,34.7804,34.8647,34.3868,34.4993,435289.0
2022-03-08 13:50:00,36.83,37.05,36.75,36.95,445419.0,34.5086,34.7148,34.4337,34.6211,445419.0
2022-03-08 14:00:00,36.95,37.0,36.54,36.57,464057.0,34.6211,34.6679,34.2369,34.265,464057.0
2022-03-08 14:10:00,36.56,36.59,36.25,36.36,405959.0,34.2557,34.2838,33.9652,34.0683,405959.0
2022-03-08 14:20:00,36.36,36.62,36.23,36.54,587387.0,34.0683,34.3119,33.9465,34.2369,587387.0
2022-03-08 14:30:00,36.53,36.57,36.42,36.43,371986.0,34.2275,34.265,34.1245,34.1338,371986.0
2022-03-08 14:40:00,36.42,36.79,36.36,36.76,310306.0,34.1245,34.4712,34.0683,34.443,310306.0
2022-03-08 14:50:00,36.76,36.81,36.47,36.5,217296.0,34.443,34.4899,34.1713,34.1994,217296.0
2022-03-08 15:00:00,36.5,36.74,36.48,36.67,391315.0,34.1994,34.4243,34.1807,34.3587,391315.0
2022-03-08 15:10:00,36.66,36.71,36.58,36.65,292042.0,34.3494,34.3962,34.2744,34.34,292042.0
2022-03-08 15:20:00,36.64,36.7,36.58,36.62,623413.0,34.3306,34.3868,34.2744,34.3119,623413.0
2022-03-08 15:30:00,36.62,36.73,36.55,36.72,664399.0,34.3119,34.4149,34.2463,34.4056,664399.0
2022-03-08 15:40:00,36.72,36.8,36.64,36.65,727833.0,34.4056,34.4805,34.3306,34.34,727833.0
2022-03-08 15:50:00,36.64,36.95,36.64,36.76,1612087.0,34.3306,34.6211,34.3306,34.443,1612087.0
2022-03-09 09:30:00,35.28,35.28,33.35,35.17,1978196.0,33.0563,33.0563,31.248,32.9533,1978196.0
2022-03-09 09:40:00,35.15,35.25,34.41,34.68,643379.0,32.9345,33.0282,32.2412,32.4941,643379.0
2022-03-09 09:50:00,34.68,35.24,34.64,35.03,473224.0,32.4941,33.0189,32.4567,32.8221,473224.0
2022-03-09 10:00:00,35.04,35.35,34.82,35.27,368099.0,32.8315,33.1219,32.6253,33.047,368099.0
2022-03-09 10:10:00,35.27,35.47,34.99,35.03,462989.0,33.047,33.2344,32.7846,32.8221,462989.0
2022-03-09 10:20:00,35.04,35.07,34.6,34.63,786290.0,32.8315,32.8596,32.4192,32.4473,786290.0
2022-03-09 10:30:00,34.67,35.15,34.64,35.09,569099.0,32.4848,32.9345,32.4567,32.8783,569099.0
2022-03-09 10:40:00,35.07,35.4,35.06,35.18,336601.0,32.8596,33.1688,32.8502,32.9626,336601.0
2022-03-09 10:50:00,35.19,35.4,35.16,35.22,334333.0,32.972,33.1688,32.9439,33.0001,334333.0
2022-03-09 11:00:00,35.22,35.31,35.12,35.18,467118.0,33.0001,33.0844,32.9064,32.9626,467118.0
2022-03-09 11:10:00,35.18,35.39,35.0,35.24,911720.0,32.9626,33.1594,32.794,33.0189,911720.0
2022-03-09 11:20:00,35.25,35.3,35.01,35.22,960259.0,33.0282,33.0751,32.8034,33.0001,960259.0
2022-03-09 11:30:00,35.21,35.52,35.2,35.21,1057012.0,32.9907,33.2812,32.9814,32.9907,1057012.0
2022-03-09 11:40:00,35.21,35.52,35.0,35.33,490687.0,32.9907,33.2812,32.794,33.1032,490687.0
2022-03-09 11:50:00,35.33,35.44,35.2,35.38,449307.0,33.1032,33.2062,32.9814,33.15,449307.0
2022-03-09 12:00:00,35.38,35.47,35.21,35.41,512121.0,33.15,33.2344,32.9907,33.1781,512121.0
2022-03-09 12:10:00,35.4,35.42,35.07,35.3,521093.0,33.1688,33.1875,32.8596,33.0751,521093.0
2022-03-09 12:20:00,35.29,35.46,35.13,35.14,590049.0,33.0657,33.225,32.9158,32.9252,590049.0
2022-03-09 12:30:00,35.14,35.15,33.57,33.58,1190058.0,32.9252,32.9345,31.4541,31.4635,1190058.0
2022-03-09 12:40:00,33.57,34.35,33.39,34.17,915563.0,31.4541,32.1849,31.2855,32.0163,915563.0
2022-03-09 12:50:00,34.15,34.29,33.92,34.09,539246.0,31.9976,32.1287,31.7821,31.9413,539246.0
2022-03-09 13:00:00,34.09,34.57,34.07,34.35,500448.0,31.9413,32.3911,31.9226,32.1849,500448.0
2022-03-09 13:10:00,34.35,34.36,34.01,34.19,621900.0,32.1849,32.1943,31.8664,32.035,621900.0
2022-03-09 13:20:00,34.18,34.34,34.02,34.1,306932.0,32.0257,32.1756,31.8757,31.9507,306932.0
2022-03-09 13:30:00,34.11,34.32,34.01,34.28,616322.0,31.9601,32.1568,31.8664,32.1194,616322.0
2022-03-09 13:40:00,34.28,34.56,34.25,34.29,353941.0,32.1194,32.3817,32.0913,32.1287,353941.0
2022-03-09 13:50:00,34.28,34.29,33.98,34.2,249743.0,32.1194,32.1287,31.8383,32.0444,249743.0
2022-03-09 14:00:00,34.2,34.22,33.98,34.07,263355.0,32.0444,32.0631,31.8383,31.9226,263355.0
2022-03-09 14:10:00,34.08,34.31,33.99,34.3,261836.0,31.932,32.1475,31.8476,32.1381,261836.0
2022-03-09 14:20:00,34.29,34.58,34.29,34.49,314208.0,32.1287,32.4005,32.1287,32.3161,314208.0
2022-03-09 14:30:00,34.49,34.52,34.29,34.43,221377.0,32.3161,32.3442,32.1287,32.2599,221377.0
2022-03-09 14:40:00,34.42,34.86,34.4,34.82,344426.0,32.2505,32.6628,32.2318,32.6253,344426.0
2022-03-09 14:50:00,34.82,34.97,34.76,34.8,303664.0,32.6253,32.7659,32.5691,32.6066,303664.0
2022-03-09 15:00:00,34.8,34.92,34.55,34.76,294810.0,32.6066,32.719,32.3723,32.5691,294810.0
2022-03-09 15:10:00,34.77,34.89,34.64,34.69,354050.0,32.5785,32.6909,32.4567,32.5035,354050.0
2022-03-09 15:20:00,34.69,34.74,34.59,34.66,303193.0,32.5035,32.5504,32.4098,32.4754,303193.0
2022-03-09 15:30:00,34.65,34.94,34.62,34.91,384778.0,32.466,32.7378,32.4379,32.7097,384778.0
2022-03-09 15:40:00,34.91,34.99,34.82,34.92,468292.0,32.7097,32.7846,32.6253,32.719,468292.0
2022-03-09 15:50:00,34.93,35.06,34.82,34.83,1115903.0,32.7284,32.8502,32.6253,32.6347,1115903.0
2022-03-10 09:30:00,35.57,36.63,35.57,35.74,1332628.0,33.3281,34.3212,33.3281,33.4873,1332628.0
2022-03-10 09:40:00,35.72,35.72,35.17,35.63,663345.0,33.4686,33.4686,32.9533,33.3843,663345.0
2022-03-10 09:50:00,35.62,35.63,35.31,35.59,620819.0,33.3749,33.3843,33.0844,33.3468,620819.0
2022-03-10 10:00:00,35.6,36.06,35.59,35.85,585874.0,33.3562,33.7872,33.3468,33.5904,585874.0
2022-03-10 10:10:00,35.87,35.89,35.19,35.32,523363.0,33.6091,33.6279,32.972,33.0938,523363.0
2022-03-10 10:20:00,35.33,35.92,35.3,35.88,557169.0,33.1032,33.656,33.0751,33.6185,557169.0
2022-03-10 10:30:00,35.88,36.03,35.81,35.95,377582.0,33.6185,33.7591,33.5529,33.6841,377582.0
2022-03-10 10:40:00,35.97,36.06,35.77,36.05,606569.0,33.7028,33.7872,33.5154,33.7778,606569.0
2022-03-10 10:50:00,36.05,36.16,35.92,35.98,410879.0,33.7778,33.8809,33.656,33.7122,410879.0
2022-03-10 11:00:00,35.99,36.28,35.98,36.22,436244.0,33.7216,33.9933,33.7122,33.9371,436244.0
2022-03-10 11:10:00,36.21,36.44,36.07,36.37,646867.0,33.9277,34.1432,33.7965,34.0776,646867.0
2022-03-10 11:20:00,36.37,36.68,36.29,36.55,477185.0,34.0776,34.3681,34.0027,34.2463,477185.0
2022-03-10 11:30:00,36.55,36.72,36.46,36.67,654317.0,34.2463,34.4056,34.162,34.3587,654317.0
2022-03-10 11:40:00,36.67,36.8,36.56,36.69,429622.0,34.3587,34.4805,34.2557,34.3775,429622.0
2022-03-10 11:50:00,36.7,36.85,36.61,36.61,385003.0,34.3868,34.5274,34.3025,34.3025,385003.0
2022-03-10 12:00:00,36.61,37.06,36.6,37.05,344303.0,34.3025,34.7241,34.2931,34.7148,344303.0
2022-03-10 12:10:00,37.05,37.31,37.04,37.16,489337.0,34.7148,34.9584,34.7054,34.8178,489337.0
2022-03-10 12:20:00,37.16,37.43,37.07,37.4,501297.0,34.8178,35.0708,34.7335,35.0427,501297.0
2022-03-10 12:30:00,37.39,37.39,37.15,37.17,358253.0,35.0333,35.0333,34.8085,34.8272,358253.0
2022-03-10 12:40:00,37.16,37.17,36.79,36.81,485043.0,34.8178,34.8272,34.4712,34.4899,485043.0
2022-03-10 12:50:00,36.81,36.9,36.7,36.81,358685.0,34.4899,34.5742,34.3868,34.4899,358685.0
2022-03-10 13:00:00,36.81,37.12,36.8,37.1,363486.0,34.4899,34.7804,34.4805,34.7616,363486.0
2022-03-10 13:10:00,37.09,37.24,37.08,37.13,228923.0,34.7522,34.8928,34.7429,34.7897,228923.0
2022-03-10 13:20:00,37.12,37.31,37.08,37.29,290410.0,34.7804,34.9584,34.7429,34.9396,290410.0
2022-03-10 13:30:00,37.28,37.29,37.01,37.16,346113.0,34.9303,34.9396,34.6773,34.8178,346113.0
2022-03-10 13:40:00,37.15,37.29,37.12,37.22,343090.0,34.8085,34.9396,34.7804,34.8741,343090.0
2022-03-10 13:50:00,37.22,37.35,37.19,37.31,268202.0,34.8741,34.9959,34.8459,34.9584,268202.0
2022-03-10 14:00:00,37.3,37.34,37.19,37.31,355894.0,34.949,34.9865,34.8459,34.9584,355894.0
2022-03-10 14:10:00,37.32,37.61,37.24,37.59,395686.0,34.9678,35.2395,34.8928,35.2207,395686.0
2022-03-10 14:20:00,37.58,37.73,37.53,37.55,411095.0,35.2114,35.3519,35.1645,35.1833,411095.0
2022-03-10 14:30:00,37.55,37.81,37.55,37.79,283533.0,35.1833,35.4269,35.1833,35.4081,283533.0
2022-03-10 14:40:00,37.8,37.91,37.78,37.86,344629.0,35.4175,35.5206,35.3988,35.4737,344629.0
2022-03-10 14:50:00,37.86,37.87,37.56,37.69,311726.0,35.4737,35.4831,35.1926,35.3144,311726.0
2022-03-10 15:00:00,37.7,37.72,37.55,37.65,350460.0,35.3238,35.3425,35.1833,35.277,350460.0
2022-03-10 15:10:00,37.65,37.88,37.64,37.76,370629.0,35.277,35.4925,35.2676,35.38,370629.0
2022-03-10 15:20:00,37.76,38.0,37.76,37.98,435519.0,35.38,35.6049,35.38,35.5862,435519.0
2022-03-10 15:30:00,37.98,38.02,37.68,37.73,516818.0,35.5862,35.6236,35.3051,35.3519,516818.0
2022-03-10 15:40:00,37.73,37.87,37.7,37.84,711890.0,35.3519,35.4831,35.3238,35.455,711890.0
2022-03-10 15:50:00,37.84,38.05,37.83,37.95,1548069.0,35.455,35.6517,35.4456,35.558,1548069.0
2022-03-11 09:30:00,37.05,37.67,36.79,37.65,870991.0,34.7148,35.2957,34.4712,35.277,870991.0
2022-03-11 09:40:00,37.61,37.77,37.06,37.17,564720.0,35.2395,35.3894,34.7241,34.8272,564720.0
2022-03-11 09:50:00,37.18,37.45,37.06,37.16,339727.0,34.8366,35.0896,34.7241,34.8178,339727.0
2022-03-11 10:00:00,37.14,37.2,36.72,36.81,505059.0,34.7991,34.8553,34.4056,34.4899,505059.0
2022-03-11 10:10:00,36.83,37.21,36.74,37.13,548820.0,34.5086,34.8647,34.4243,34.7897,548820.0
2022-03-11 10:20:00,37.13,37.13,36.76,36.89,353338.0,34.7897,34.7897,34.443,34.5649,353338.0
2022-03-11 10:30:00,36.9,37.09,36.87,36.93,288530.0,34.5742,34.7522,34.5461,34.6023,288530.0
2022-03-11 10:40:00,36.93,37.06,36.78,37.03,321450.0,34.6023,34.7241,34.4618,34.696,321450.0
2022-03-11 10:50:00,37.04,37.31,36.98,37.29,452286.0,34.7054,34.9584,34.6492,34.9396,452286.0
2022-03-11 11:00:00,37.3,37.64,37.29,37.53,269541.0,34.949,35.2676,34.9396,35.1645,269541.0
2022-03-11 11:10:00,37.51,37.54,37.33,37.41,269267.0,35.1458,35.1739,34.9771,35.0521,269267.0
2022-03-11 11:20:00,37.41,37.49,37.33,37.36,221033.0,35.0521,35.127,34.9771,35.0052,221033.0
2022-03-11 11:30:00,37.36,37.41,37.26,37.3,419408.0,35.0052,35.0521,34.9115,34.949,419408.0
2022-03-11 11:40:00,37.29,37.48,37.26,37.39,407297.0,34.9396,35.1177,34.9115,35.0333,407297.0
2022-03-11 11:50:00,37.39,37.51,37.29,37.34,201491.0,35.0333,35.1458,34.9396,34.9865,201491.0
2022-03-11 12:00:00,37.34,37.4,37.28,37.37,209936.0,34.9865,35.0427,34.9303,35.0146,209936.0
2022-03-11 12:10:00,37.37,37.44,37.26,37.41,144393.0,35.0146,35.0802,34.9115,35.0521,144393.0
2022-03-11 12:20:00,37.4,37.45,37.34,37.35,200010.0,35.0427,35.0896,34.9865,34.9959,200010.0
2022-03-11 12:30:00,37.36,37.42,37.32,37.35,233412.0,35.0052,35.0614,34.9678,34.9959,233412.0
2022-03-11 12:40:00,37.36,37.4,37.31,37.39,209488.0,35.0052,35.0427,34.9584,35.0333,209488.0
2022-03-11 12:50:00,37.39,37.65,37.36,37.5,683046.0,35.0333,35.277,35.0052,35.1364,683046.0
2022-03-11 13:00:00,37.5,37.52,37.38,37.47,192127.0,35.1364,35.1551,35.024,35.1083,192127.0
2022-03-11 13:10:00,37.48,37.83,37.48,37.83,223157.0,35.1177,35.4456,35.1177,35.4456,223157.0
2022-03-11 13:20:00,37.83,37.83,37.54,37.7,197869.0,35.4456,35.4456,35.1739,35.3238,197869.0
2022-03-11 13:30:00,37.69,37.72,37.59,37.7,260668.0,35.3144,35.3425,35.2207,35.3238,260668.0
2022-03-11 13:40:00,37.7,37.75,37.59,37.62,275016.0,35.3238,35.3707,35.2207,35.2488,275016.0
2022-03-11 13:50:00,37.61,37.89,37.55,37.87,463748.0,35.2395,35.5018,35.1833,35.4831,463748.0
2022-03-11 14:00:00,37.87,37.9,37.75,37.79,293403.0,35.4831,35.5112,35.3707,35.4081,293403.0
2022-03-11 14:10:00,37.79,37.88,37.72,37.84,244764.0,35.4081,35.4925,35.3425,35.455,244764.0
2022-03-11 14:20:00,37.83,37.91,37.77,37.89,245649.0,35.4456,35.5206,35.3894,35.5018,245649.0
2022-03-11 14:30:00,37.87,38.04,37.84,37.95,339282.0,35.4831,35.6424,35.455,35.558,339282.0
2022-03-11 14:40:00,37.95,38.03,37.77,37.84,331817.0,35.558,35.633,35.3894,35.455,331817.0
2022-03-11 14:50:00,37.84,37.86,37.73,37.86,589774.0,35.455,35.4737,35.3519,35.4737,589774.0
2022-03-11 15:00:00,37.86,37.87,37.51,37.62,269621.0,35.4737,35.4831,35.1458,35.2488,269621.0
2022-03-11 15:10:00,37.63,37.72,37.58,37.63,199803.0,35.2582,35.3425,35.2114,35.2582,199803.0
2022-03-11 15:20:00,37.62,37.64,37.46,37.47,337518.0,35.2488,35.2676,35.0989,35.1083,337518.0
2022-03-11 15:30:00,37.47,37.5,37.3,37.32,530316.0,35.1083,35.1364,34.949,34.9678,530316.0
2022-03-11 15:40:00,37.31,37.37,37.2,37.26,634311.0,34.9584,35.0146,34.8553,34.9115,634311.0
2022-03-11 15:50:00,37.25,37.49,37.22,37.43,1140884.0,34.9022,35.127,34.8741,35.0708,1140884.0
2022-03-14 09:30:00,36.25,36.67,35.61,35.66,750098.0,33.9652,34.3587,33.3655,33.4124,750098.0
2022-03-14 09:40:00,35.65,36.01,35.3,35.85,615687.0,33.403,33.7403,33.0751,33.5904,615687.0
2022-03-14 09:50:00,35.84,35.88,35.1,35.57,473045.0,33.581,33.6185,32.8877,33.3281,473045.0
2022-03-14 10:00:00,35.55,35.57,35.07,35.38,310600.0,33.3093,33.3281,32.8596,33.15,310600.0
2022-03-14 10:10:00,35.38,35.73,35.33,35.72,266030.0,33.15,33.478,33.1032,33.4686,266030.0
2022-03-14 10:20:00,35.73,36.31,35.61,36.25,390002.0,33.478,34.0214,33.3655,33.9652,390002.0
2022-03-14 10:30:00,36.26,36.28,35.97,36.0,299123.0,33.9746,33.9933,33.7028,33.731,299123.0
2022-03-14 10:40:00,36.02,36.18,35.84,36.1,222132.0,33.7497,33.8996,33.581,33.8246,222132.0
2022-03-14 10:50:00,36.1,36.28,36.03,36.26,165296.0,33.8246,33.9933,33.7591,33.9746,165296.0
2022-03-14 11:00:00,36.27,36.28,36.04,36.16,189232.0,33.9839,33.9933,33.7684,33.8809,189232.0
2022-03-14 11:10:00,36.16,36.45,36.14,36.21,176679.0,33.8809,34.1526,33.8621,33.9277,176679.0
2022-03-14 11:20:00,36.21,36.24,35.99,36.07,189973.0,33.9277,33.9558,33.7216,33.7965,189973.0
2022-03-14 11:30:00,36.08,36.16,35.87,35.88,146556.0,33.8059,33.8809,33.6091,33.6185,146556.0
2022-03-14 11:40:00,35.87,35.98,35.74,35.75,174214.0,33.6091,33.7122,33.4873,33.4967,174214.0
2022-03-14 11:50:00,35.73,35.91,35.62,35.86,193782.0,33.478,33.6466,33.3749,33.5998,193782.0
2022-03-14 12:00:00,35.87,36.04,35.75,36.04,107175.0,33.6091,33.7684,33.4967,33.7684,107175.0
2022-03-14 12:10:00,36.04,36.26,36.01,36.24,149268.0,33.7684,33.9746,33.7403,33.9558,149268.0
2022-03-14 12:20:00,36.25,36.27,36.06,36.23,161806.0,33.9652,33.9839,33.7872,33.9465,161806.0
2022-03-14 12:30:00,36.24,36.4,36.21,36.27,133423.0,33.9558,34.1057,33.9277,33.9839,133423.0
2022-03-14 12:40:00,36.28,36.41,36.23,36.29,153587.0,33.9933,34.1151,33.9465,34.0027,153587.0
2022-03-14 12:50:00,36.29,36.34,36.17,36.2,108615.0,34.0027,34.0495,33.8902,33.9183,108615.0
2022-03-14 13:00:00,36.21,36.22,36.12,36.18,93409.0,33.9277,33.9371,33.8434,33.8996,93409.0
2022-03-14 13:10:00,36.18,36.27,36.08,36.25,98954.0,33.8996,33.9839,33.8059,33.9652,98954.0
2022-03-14 13:20:00,36.27,36.3,36.09,36.14,127054.0,33.9839,34.012,33.8153,33.8621,127054.0
2022-03-14 13:30:00,36.15,36.23,35.98,36.0,138083.0,33.8715,33.9465,33.7122,33.731,138083.0
2022-03-14 13:40:00,36.0,36.05,35.8,35.84,145630.0,33.731,33.7778,33.5436,33.581,145630.0
2022-03-14 13:50:00,35.84,35.87,35.69,35.81,158536.0,33.581,33.6091,33.4405,33.5529,158536.0
2022-03-14 14:00:00,35.8,35.83,35.63,35.7,157945.0,33.5436,33.5717,33.3843,33.4499,157945.0
2022-03-14 14:10:00,35.69,35.8,35.66,35.79,118108.0,33.4405,33.5436,33.4124,33.5342,118108.0
2022-03-14 14:20:00,35.8,35.92,35.77,35.78,182592.0,33.5436,33.656,33.5154,33.5248,182592.0
2022-03-14 14:30:00,35.78,35.88,35.73,35.74,127371.0,33.5248,33.6185,33.478,33.4873,127371.0
2022-03-14 14:40:00,35.75,35.76,35.6,35.64,197626.0,33.4967,33.5061,33.3562,33.3936,197626.0
2022-03-14 14:50:00,35.65,35.68,35.52,35.68,163262.0,33.403,33.4311,33.2812,33.4311,163262.0
2022-03-14 15:00:00,35.69,35.86,35.68,35.78,116208.0,33.4405,33.5998,33.4311,33.5248,116208.0
2022-03-14 15:10:00,35.78,35.85,35.71,35.78,157488.0,33.5248,33.5904,33.4592,33.5248,157488.0
2022-03-14 15:20:00,35.77,35.85,35.76,35.81,216417.0,33.5154,33.5904,33.5061,33.5529,216417.0
2022-03-14 15:30:00,35.82,35.96,35.79,35.95,378498.0,33.5623,33.6935,33.5342,33.6841,378498.0
2022-03-14 15:40:00,35.95,36.2,35.92,36.19,453038.0,33.6841,33.9183,33.656,33.909,453038.0
2022-03-14 15:50:00,36.18,36.42,36.16,36.36,1402774.0,33.8996,34.1245,33.8809,34.0683,1402774.0
2022-03-15 09:30:00,34.49,35.31,34.3,35.25,769864.0,32.3161,33.0844,32.1381,33.0282,769864.0
2022-03-15 09:40:00,35.24,35.27,34.47,34.75,536026.0,33.0189,33.047,32.2974,32.5597,536026.0
2022-03-15 09:50:00,34.74,34.74,34.27,34.4,538948.0,32.5504,32.5504,32.11,32.2318,538948.0
2022-03-15 10:00:00,34.41,34.42,34.12,34.22,575431.0,32.2412,32.2505,31.9694,32.0631,575431.0
2022-03-15 10:10:00,34.23,34.34,34.03,34.29,459956.0,32.0725,32.1756,31.8851,32.1287,459956.0
2022-03-15 10:20:00,34.29,34.83,34.28,34.78,395820.0,32.1287,32.6347,32.1194,32.5878,395820.0
2022-03-15 10:30:00,34.78,34.88,34.58,34.69,377955.0,32.5878,32.6815,32.4005,32.5035,377955.0
2022-03-15 10:40:00,34.7,35.0,34.63,34.8,326989.0,32.5129,32.794,32.4473,32.6066,326989.0
2022-03-15 10:50:00,34.79,34.84,34.47,34.51,499323.0,32.5972,32.6441,32.2974,32.3349,499323.0
2022-03-15 11:00:00,34.51,34.54,34.28,34.37,238487.0,32.3349,32.363,32.1194,32.2037,238487.0
2022-03-15 11:10:00,34.36,34.43,34.13,34.33,277259.0,32.1943,32.2599,31.9788,32.1662,277259.0
2022-03-15 11:20:00,34.34,34.47,34.13,34.21,273799.0,32.1756,32.2974,31.9788,32.0538,273799.0
2022-03-15 11:30:00,34.2,34.54,34.18,34.53,199391.0,32.0444,32.363,32.0257,32.3536,199391.0
2022-03-15 11:40:00,34.54,35.04,34.51,34.88,210787.0,32.363,32.8315,32.3349,32.6815,210787.0
2022-03-15 11:50:00,34.88,35.13,34.86,35.11,299407.0,32.6815,32.9158,32.6628,32.897,299407.0
2022-03-15 12:00:00,35.11,35.17,35.02,35.07,246813.0,32.897,32.9533,32.8127,32.8596,246813.0
2022-03-15 12:10:00,35.08,35.38,35.05,35.36,360964.0,32.8689,33.15,32.8408,33.1313,360964.0
2022-03-15 12:20:00,35.37,35.55,35.34,35.5,267984.0,33.1407,33.3093,33.1126,33.2625,267984.0
2022-03-15 12:30:00,35.5,35.53,35.35,35.39,241232.0,33.2625,33.2906,33.1219,33.1594,241232.0
2022-03-15 12:40:00,35.38,35.46,35.12,35.2,331249.0,33.15,33.225,32.9064,32.9814,331249.0
2022-03-15 12:50:00,35.21,35.24,35.0,35.23,250175.0,32.9907,33.0189,32.794,33.0095,250175.0
2022-03-15 13:00:00,35.23,35.44,35.13,35.13,152117.0,33.0095,33.2062,32.9158,32.9158,152117.0
2022-03-15 13:10:00,35.14,35.14,34.79,34.83,140524.0,32.9252,32.9252,32.5972,32.6347,140524.0
2022-03-15 13:20:00,34.83,35.02,34.75,34.89,212593.0,32.6347,32.8127,32.5597,32.6909,212593.0
2022-03-15 13:30:00,34.88,34.91,34.76,34.88,99241.0,32.6815,32.7097,32.5691,32.6815,99241.0
2022-03-15 13:40:00,34.87,35.02,34.86,35.02,114640.0,32.6722,32.8127,32.6628,32.8127,114640.0
2022-03-15 13:50:00,35.02,35.13,35.02,35.04,114851.0,32.8127,32.9158,32.8127,32.8315,114851.0
2022-03-15 14:00:00,35.03,35.09,34.95,35.07,102518.0,32.8221,32.8783,32.7471,32.8596,102518.0
2022-03-15 14:10:00,35.07,35.11,34.87,34.88,96451.0,32.8596,32.897,32.6722,32.6815,96451.0
2022-03-15 14:20:00,34.88,35.11,34.82,35.09,125829.0,32.6815,32.897,32.6253,32.8783,125829.0
2022-03-15 14:30:00,35.08,35.22,34.99,35.07,177236.0,32.8689,33.0001,32.7846,32.8596,177236.0
2022-03-15 14:40:00,35.07,35.14,35.02,35.06,146012.0,32.8596,32.9252,32.8127,32.8502,146012.0
2022-03-15 14:50:00,35.07,35.23,34.99,35.21,119466.0,32.8596,33.0095,32.7846,32.9907,119466.0
2022-03-15 15:00:00,35.2,35.21,35.12,35.12,135065.0,32.9814,32.9907,32.9064,32.9064,135065.0
2022-03-15 15:10:00,35.13,35.16,35.08,35.11,183511.0,32.9158,32.9439,32.8689,32.897,183511.0
2022-03-15 15:20:00,35.11,35.14,35.03,35.03,137911.0,32.897,32.9252,32.8221,32.8221,137911.0
2022-03-15 15:30:00,35.04,35.07,34.97,35.04,287698.0,32.8315,32.8596,32.7659,32.8315,287698.0
2022-03-15 15:40:00,35.04,35.07,34.85,34.92,419669.0,32.8315,32.8596,32.6534,32.719,419669.0
2022-03-15 15:50:00,34.92,34.99,34.79,34.81,720256.0,32.719,32.7846,32.5972,32.616,720256.0
2022-03-16 09:30:00,34.74,35.3,34.52,35.29,784591.0,32.5504,33.0751,32.3442,33.0657,784591.0
2022-03-16 09:40:00,35.26,35.3,34.42,34.45,603740.0,33.0376,33.0751,32.2505,32.2786,603740.0
2022-03-16 09:50:00,34.45,34.93,34.42,34.87,334578.0,32.2786,32.7284,32.2505,32.6722,334578.0
2022-03-16 10:00:00,34.87,35.02,34.73,34.98,218870.0,32.6722,32.8127,32.541,32.7752,218870.0
2022-03-16 10:10:00,34.97,35.1,34.64,34.64,253626.0,32.7659,32.8877,32.4567,32.4567,253626.0
2022-03-16 10:20:00,34.63,34.69,34.4,34.43,258150.0,32.4473,32.5035,32.2318,32.2599,258150.0
2022-03-16 10:30:00,34.42,34.42,33.85,33.91,586976.0,32.2505,32.2505,31.7165,31.7727,586976.0
2022-03-16 10:40:00,33.9,34.18,33.82,34.01,505281.0,31.7633,32.0257,31.6884,31.8664,505281.0
2022-03-16 10:50:00,34.0,34.0,33.74,33.96,462055.0,31.857,31.857,31.6134,31.8195,462055.0
2022-03-16 11:00:00,33.96,34.1,33.8,33.9,318856.0,31.8195,31.9507,31.6696,31.7633,318856.0
2022-03-16 11:10:00,33.89,34.05,33.85,34.0,186861.0,31.7539,31.9039,31.7165,31.857,186861.0
2022-03-16 11:20:00,34.01,34.2,33.98,34.14,244370.0,31.8664,32.0444,31.8383,31.9882,244370.0
2022-03-16 11:30:00,34.13,34.2,33.97,34.18,171883.0,31.9788,32.0444,31.8289,32.0257,171883.0
2022-03-16 11:40:00,34.16,34.27,34.1,34.2,181736.0,32.0069,32.11,31.9507,32.0444,181736.0
2022-03-16 11:50:00,34.18,34.5,34.15,34.37,434954.0,32.0257,32.3255,31.9976,32.2037,434954.0
2022-03-16 12:00:00,34.37,34.45,34.3,34.39,126903.0,32.2037,32.2786,32.1381,32.2224,126903.0
2022-03-16 12:10:00,34.39,34.43,34.3,34.34,150856.0,32.2224,32.2599,32.1381,32.1756,150856.0
2022-03-16 12:20:00,34.33,34.36,34.24,34.29,207546.0,32.1662,32.1943,32.0819,32.1287,207546.0
2022-03-16 12:30:00,34.28,34.37,34.17,34.28,301144.0,32.1194,32.2037,32.0163,32.1194,301144.0
2022-03-16 12:40:00,34.28,34.36,34.24,34.26,100740.0,32.1194,32.1943,32.0819,32.1006,100740.0
2022-03-16 12:50:00,34.26,34.43,34.23,34.43,91968.0,32.1006,32.2599,32.0725,32.2599,91968.0
2022-03-16 13:00:00,34.44,34.46,34.28,34.31,113177.0,32.2693,32.288,32.1194,32.1475,113177.0
2022-03-16 13:10:00,34.3,34.34,34.27,34.3,101819.0,32.1381,32.1756,32.11,32.1381,101819.0
2022-03-16 13:20:00,34.29,34.3,34.2,34.26,156254.0,32.1287,32.1381,32.0444,32.1006,156254.0
2022-03-16 13:30:00,34.26,34.31,34.21,34.22,84515.0,32.1006,32.1475,32.0538,32.0631,84515.0
2022-03-16 13:40:00,34.22,34.24,34.11,34.11,246649.0,32.0631,32.0819,31.9601,31.9601,246649.0
2022-03-16 13:50:00,34.11,34.25,34.1,34.17,148527.0,31.9601,32.0913,31.9507,32.0163,148527.0
2022-03-16 14:00:00,34.15,34.19,33.96,33.96,172075.0,31.9976,32.035,31.8195,31.8195,172075.0
2022-03-16 14:10:00,33.96,33.98,33.81,33.88,411864.0,31.8195,31.8383,31.679,31.7446,411864.0
2022-03-16 14:20:00,33.88,33.92,33.61,33.61,253566.0,31.7446,31.7821,31.4916,31.4916,253566.0
2022-03-16 14:30:00,33.61,33.65,33.29,33.64,578385.0,31.4916,31.5291,31.1918,31.5197,578385.0
2022-03-16 14:40:00,33.64,33.86,33.63,33.74,268181.0,31.5197,31.7258,31.5103,31.6134,268181.0
2022-03-16 14:50:00,33.75,33.75,33.43,33.6,304277.0,31.6228,31.6228,31.3229,31.4822,304277.0
2022-03-16 15:00:00,33.59,33.86,33.59,33.7,254182.0,31.4729,31.7258,31.4729,31.5759,254182.0
2022-03-16 15:10:00,33.7,33.87,33.68,33.8,255191.0,31.5759,31.7352,31.5572,31.6696,255191.0
2022-03-16 15:20:00,33.8,33.85,33.71,33.77,235484.0,31.6696,31.7165,31.5853,31.6415,235484.0
2022-03-16 15:30:00,33.77,33.95,33.77,33.91,268277.0,31.6415,31.8102,31.6415,31.7727,268277.0
2022-03-16 15:40:00,33.91,33.96,33.79,33.8,433129.0,31.7727,31.8195,31.6602,31.6696,433129.0
2022-03-16 15:50:00,33.8,34.02,33.77,34.0,723994.0,31.6696,31.8757,31.6415,31.857,723994.0
2022-03-17 09:30:00,34.95,35.59,34.95,35.22,1046420.0,32.7471,33.3468,32.7471,33.0001,1046420.0
2022-03-17 09:40:00,35.22,35.42,34.8,34.8,379403.0,33.0001,33.1875,32.6066,32.6066,379403.0
2022-03-17 09:50:00,34.8,34.87,34.59,34.64,299172.0,32.6066,32.6722,32.4098,32.4567,299172.0
2022-03-17 10:00:00,34.65,34.96,34.5,34.92,265171.0,32.466,32.7565,32.3255,32.719,265171.0
2022-03-17 10:10:00,34.91,35.31,34.9,35.26,328699.0,32.7097,33.0844,32.7003,33.0376,328699.0
2022-03-17 10:20:00,35.25,35.26,34.99,35.05,211601.0,33.0282,33.0376,32.7846,32.8408,211601.0
2022-03-17 10:30:00,35.06,35.21,34.99,35.15,251524.0,32.8502,32.9907,32.7846,32.9345,251524.0
2022-03-17 10:40:00,35.15,35.45,35.05,35.37,372249.0,32.9345,33.2156,32.8408,33.1407,372249.0
2022-03-17 10:50:00,35.37,35.39,35.14,35.31,239591.0,33.1407,33.1594,32.9252,33.0844,239591.0
2022-03-17 11:00:00,35.3,35.42,35.15,35.16,194682.0,33.0751,33.1875,32.9345,32.9439,194682.0
2022-03-17 11:10:00,35.18,35.4,35.15,35.38,146725.0,32.9626,33.1688,32.9345,33.15,146725.0
2022-03-17 11:20:00,35.39,35.47,35.27,35.34,142603.0,33.1594,33.2344,33.047,33.1126,142603.0
2022-03-17 11:30:00,35.34,35.5,35.23,35.46,152876.0,33.1126,33.2625,33.0095,33.225,152876.0
2022-03-17 11:40:00,35.47,35.59,35.4,35.57,201240.0,33.2344,33.3468,33.1688,33.3281,201240.0
2022-03-17 11:50:00,35.57,35.9,35.56,35.81,519985.0,33.3281,33.6373,33.3187,33.5529,519985.0
2022-03-17 12:00:00,35.81,35.95,35.76,35.88,441762.0,33.5529,33.6841,33.5061,33.6185,441762.0
2022-03-17 12:10:00,35.89,35.92,35.78,35.82,179576.0,33.6279,33.656,33.5248,33.5623,179576.0
2022-03-17 12:20:00,35.8,35.88,35.75,35.81,216247.0,33.5436,33.6185,33.4967,33.5529,216247.0
2022-03-17 12:30:00,35.82,35.83,35.67,35.75,245517.0,33.5623,33.5717,33.4218,33.4967,245517.0
2022-03-17 12:40:00,35.75,35.78,35.58,35.71,187651.0,33.4967,33.5248,33.3374,33.4592,187651.0
2022-03-17 12:50:00,35.7,35.71,35.56,35.59,130163.0,33.4499,33.4592,33.3187,33.3468,130163.0
2022-03-17 13:00:00,35.59,35.75,35.55,35.7,243638.0,33.3468,33.4967,33.3093,33.4499,243638.0
2022-03-17 13:10:00,35.7,35.73,35.62,35.67,170888.0,33.4499,33.478,33.3749,33.4218,170888.0
2022-03-17 13:20:00,35.66,35.69,35.58,35.62,164283.0,33.4124,33.4405,33.3374,33.3749,164283.0
2022-03-17 13:30:00,35.61,35.75,35.43,35.72,385271.0,33.3655,33.4967,33.1969,33.4686,385271.0
2022-03-17 13:40:00,35.73,35.75,35.58,35.62,271293.0,33.478,33.4967,33.3374,33.3749,271293.0
2022-03-17 13:50:00,35.62,35.78,35.6,35.74,140527.0,33.3749,33.5248,33.3562,33.4873,140527.0
2022-03-17 14:00:00,35.73,35.74,35.59,35.69,336544.0,33.478,33.4873,33.3468,33.4405,336544.0
2022-03-17 14:10:00,35.69,35.73,35.44,35.68,196905.0,33.4405,33.478,33.2062,33.4311,196905.0
2022-03-17 14:20:00,35.67,35.78,35.66,35.69,172802.0,33.4218,33.5248,33.4124,33.4405,172802.0
2022-03-17 14:30:00,35.68,35.74,35.63,35.7,148541.0,33.4311,33.4873,33.3843,33.4499,148541.0
2022-03-17 14:40:00,35.69,35.75,35.63,35.74,191237.0,33.4405,33.4967,33.3843,33.4873,191237.0
2022-03-17 14:50:00,35.73,35.8,35.7,35.77,173220.0,33.478,33.5436,33.4499,33.5154,173220.0
2022-03-17 15:00:00,35.77,35.81,35.7,35.76,220200.0,33.5154,33.5529,33.4499,33.5061,220200.0
2022-03-17 15:10:00,35.76,35.78,35.65,35.73,263505.0,33.5061,33.5248,33.403,33.478,263505.0
2022-03-17 15:20:00,35.73,35.74,35.6,35.7,234307.0,33.478,33.4873,33.3562,33.4499,234307.0
2022-03-17 15:30:00,35.7,35.84,35.69,35.82,364733.0,33.4499,33.581,33.4405,33.5623,364733.0
2022-03-17 15:40:00,35.82,35.91,35.8,35.88,294781.0,33.5623,33.6466,33.5436,33.6185,294781.0
2022-03-17 15:50:00,35.87,36.0,35.83,35.89,860127.0,33.6091,33.731,33.5717,33.6279,860127.0
2022-03-18 09:30:00,35.81,35.88,35.4,35.52,1658855.0,33.5529,33.6185,33.1688,33.2812,1658855.0
2022-03-18 09:40:00,35.55,35.94,35.54,35.78,251571.0,33.3093,33.6747,33.2999,33.5248,251571.0
2022-03-18 09:50:00,35.77,35.86,35.56,35.57,216507.0,33.5154,33.5998,33.3187,33.3281,216507.0
2022-03-18 10:00:00,35.57,35.72,35.41,35.63,272863.0,33.3281,33.4686,33.1781,33.3843,272863.0
2022-03-18 10:10:00,35.61,35.62,35.19,35.34,237157.0,33.3655,33.3749,32.972,33.1126,237157.0
2022-03-18 10:20:00,35.34,35.5,35.26,35.45,213891.0,33.1126,33.2625,33.0376,33.2156,213891.0
2022-03-18 10:30:00,35.46,35.53,35.28,35.29,160418.0,33.225,33.2906,33.0563,33.0657,160418.0
2022-03-18 10:40:00,35.28,35.56,35.28,35.47,132693.0,33.0563,33.3187,33.0563,33.2344,132693.0
2022-03-18 10:50:00,35.46,35.65,35.42,35.55,171955.0,33.225,33.403,33.1875,33.3093,171955.0
2022-03-18 11:00:00,35.55,35.69,35.5,35.69,173619.0,33.3093,33.4405,33.2625,33.4405,173619.0
2022-03-18 11:10:00,35.68,35.76,35.57,35.72,169268.0,33.4311,33.5061,33.3281,33.4686,169268.0
2022-03-18 11:20:00,35.69,35.72,35.57,35.59,100079.0,33.4405,33.4686,33.3281,33.3468,100079.0
2022-03-18 11:30:00,35.59,35.74,35.57,35.66,158392.0,33.3468,33.4873,33.3281,33.4124,158392.0
2022-03-18 11:40:00,35.66,35.74,35.58,35.73,94278.0,33.4124,33.4873,33.3374,33.478,94278.0
2022-03-18 11:50:00,35.73,35.85,35.72,35.8,146532.0,33.478,33.5904,33.4686,33.5436,146532.0
2022-03-18 12:00:00,35.79,35.95,35.72,35.91,180736.0,33.5342,33.6841,33.4686,33.6466,180736.0
2022-03-18 12:10:00,35.91,35.99,35.86,35.94,143216.0,33.6466,33.7216,33.5998,33.6747,143216.0
2022-03-18 12:20:00,35.95,36.03,35.94,35.98,183157.0,33.6841,33.7591,33.6747,33.7122,183157.0
2022-03-18 12:30:00,35.98,36.05,35.96,36.02,158115.0,33.7122,33.7778,33.6935,33.7497,158115.0
2022-03-18 12:40:00,36.02,36.12,35.99,36.12,208809.0,33.7497,33.8434,33.7216,33.8434,208809.0
2022-03-18 12:50:00,36.12,36.24,36.09,36.19,172343.0,33.8434,33.9558,33.8153,33.909,172343.0
2022-03-18 13:00:00,36.19,36.21,36.06,36.09,252619.0,33.909,33.9277,33.7872,33.8153,252619.0
2022-03-18 13:10:00,36.09,36.2,36.06,36.19,165485.0,33.8153,33.9183,33.7872,33.909,165485.0
2022-03-18 13:20:00,36.18,36.2,36.07,36.08,132269.0,33.8996,33.9183,33.7965,33.8059,132269.0
2022-03-18 13:30:00,36.08,36.16,36.02,36.11,101381.0,33.8059,33.8809,33.7497,33.834,101381.0
2022-03-18 13:40:00,36.1,36.15,36.07,36.11,97658.0,33.8246,33.8715,33.7965,33.834,97658.0
2022-03-18 13:50:00,36.11,36.13,36.03,36.11,201590.0,33.834,33.8528,33.7591,33.834,201590.0
2022-03-18 14:00:00,36.11,36.12,36.02,36.06,171133.0,33.834,33.8434,33.7497,33.7872,171133.0
2022-03-18 14:10:00,36.07,36.13,36.05,36.09,146353.0,33.7965,33.8528,33.7778,33.8153,146353.0
2022-03-18 14:20:00,36.08,36.11,36.07,36.08,153516.0,33.8059,33.834,33.7965,33.8059,153516.0
2022-03-18 14:30:00,36.08,36.11,36.01,36.06,136796.0,33.8059,33.834,33.7403,33.7872,136796.0
2022-03-18 14:40:00,36.06,36.13,36.04,36.11,141602.0,33.7872,33.8528,33.7684,33.834,141602.0
2022-03-18 14:50:00,36.11,36.11,35.97,36.03,150683.0,33.834,33.834,33.7028,33.7591,150683.0
2022-03-18 15:00:00,36.03,36.07,36.0,36.06,112197.0,33.7591,33.7965,33.731,33.7872,112197.0
2022-03-18 15:10:00,36.05,36.14,36.03,36.08,222727.0,33.7778,33.8621,33.7591,33.8059,222727.0
2022-03-18 15:20:00,36.08,36.19,36.08,36.11,279423.0,33.8059,33.909,33.8059,33.834,279423.0
2022-03-18 15:30:00,36.12,36.15,36.04,36.09,340827.0,33.8434,33.8715,33.7684,33.8153,340827.0
2022-03-18 15:40:00,36.09,36.18,36.05,36.08,403293.0,33.8153,33.8996,33.7778,33.8059,403293.0
2022-03-18 15:50:00,36.07,36.08,35.88,36.03,957252.0,33.7965,33.8059,33.6185,33.7591,957252.0
2022-03-21 09:30:00,36.87,37.57,36.77,37.28,783649.0,34.5461,35.202,34.4524,34.9303,783649.0
2022-03-21 09:40:00,37.29,37.83,37.2,37.81,434011.0,34.9396,35.4456,34.8553,35.4269,434011.0
2022-03-21 09:50:00,37.81,37.85,37.31,37.61,293011.0,35.4269,35.4643,34.9584,35.2395,293011.0
2022-03-21 10:00:00,37.61,37.7,37.39,37.59,247860.0,35.2395,35.3238,35.0333,35.2207,247860.0
2022-03-21 10:10:00,37.6,37.8,37.59,37.77,237867.0,35.2301,35.4175,35.2207,35.3894,237867.0
2022-03-21 10:20:00,37.77,38.08,37.75,38.05,535663.0,35.3894,35.6799,35.3707,35.6517,535663.0
2022-03-21 10:30:00,38.04,38.04,37.76,37.9,243363.0,35.6424,35.6424,35.38,35.5112,243363.0
2022-03-21 10:40:00,37.9,38.01,37.77,37.86,187753.0,35.5112,35.6143,35.3894,35.4737,187753.0
2022-03-21 10:50:00,37.85,38.02,37.8,37.92,276724.0,35.4643,35.6236,35.4175,35.5299,276724.0
2022-03-21 11:00:00,37.93,37.98,37.79,37.94,297281.0,35.5393,35.5862,35.4081,35.5487,297281.0
2022-03-21 11:10:00,37.94,37.94,37.77,37.87,179036.0,35.5487,35.5487,35.3894,35.4831,179036.0
2022-03-21 11:20:00,37.87,37.88,37.51,37.52,214483.0,35.4831,35.4925,35.1458,35.1551,214483.0
2022-03-21 11:30:00,37.52,37.6,37.41,37.57,225111.0,35.1551,35.2301,35.0521,35.202,225111.0
2022-03-21 11:40:00,37.57,37.6,37.48,37.54,125804.0,35.202,35.2301,35.1177,35.1739,125804.0
2022-03-21 11:50:00,37.53,37.58,37.46,37.55,154023.0,35.1645,35.2114,35.0989,35.1833,154023.0
2022-03-21 12:00:00,37.53,37.73,37.5,37.72,151085.0,35.1645,35.3519,35.1364,35.3425,151085.0
2022-03-21 12:10:00,37.71,37.77,37.69,37.69,200506.0,35.3332,35.3894,35.3144,35.3144,200506.0
2022-03-21 12:20:00,37.69,37.7,37.56,37.63,128381.0,35.3144,35.3238,35.1926,35.2582,128381.0
2022-03-21 12:30:00,37.62,37.65,37.47,37.49,219660.0,35.2488,35.277,35.1083,35.127,219660.0
2022-03-21 12:40:00,37.5,37.65,37.49,37.53,147223.0,35.1364,35.277,35.127,35.1645,147223.0
2022-03-21 12:50:00,37.53,37.53,37.35,37.4,213189.0,35.1645,35.1645,34.9959,35.0427,213189.0
2022-03-21 13:00:00,37.39,37.39,37.2,37.36,192873.0,35.0333,35.0333,34.8553,35.0052,192873.0
2022-03-21 13:10:00,37.37,37.4,37.16,37.23,162377.0,35.0146,35.0427,34.8178,34.8834,162377.0
2022-03-21 13:20:00,37.23,37.31,37.12,37.27,160144.0,34.8834,34.9584,34.7804,34.9209,160144.0
2022-03-21 13:30:00,37.26,37.46,37.26,37.45,146789.0,34.9115,35.0989,34.9115,35.0896,146789.0
2022-03-21 13:40:00,37.44,37.45,37.3,37.31,109329.0,35.0802,35.0896,34.949,34.9584,109329.0
2022-03-21 13:50:00,37.31,37.44,37.27,37.41,87265.0,34.9584,35.0802,34.9209,35.0521,87265.0
2022-03-21 14:00:00,37.41,37.54,37.4,37.47,129784.0,35.0521,35.1739,35.0427,35.1083,129784.0
2022-03-21 14:10:00,37.46,37.46,37.27,37.35,117107.0,35.0989,35.0989,34.9209,34.9959,117107.0
2022-03-21 14:20:00,37.35,37.42,37.23,37.3,127013.0,34.9959,35.0614,34.8834,34.949,127013.0
2022-03-21 14:30:00,37.29,37.52,37.28,37.48,154060.0,34.9396,35.1551,34.9303,35.1177,154060.0
2022-03-21 14:40:00,37.47,37.66,37.46,37.61,210996.0,35.1083,35.2863,35.0989,35.2395,210996.0
2022-03-21 14:50:00,37.61,37.64,37.51,37.53,128791.0,35.2395,35.2676,35.1458,35.1645,128791.0
2022-03-21 15:00:00,37.52,37.53,37.29,37.34,244925.0,35.1551,35.1645,34.9396,34.9865,244925.0
2022-03-21 15:10:00,37.33,37.52,37.33,37.5,228058.0,34.9771,35.1551,34.9771,35.1364,228058.0
2022-03-21 15:20:00,37.51,37.59,37.48,37.57,133118.0,35.1458,35.2207,35.1177,35.202,133118.0
2022-03-21 15:30:00,37.57,37.61,37.47,37.6,234509.0,35.202,35.2395,35.1083,35.2301,234509.0
2022-03-21 15:40:00,37.61,37.65,37.52,37.52,499699.0,35.2395,35.277,35.1551,35.1551,499699.0
2022-03-21 15:50:00,37.53,37.63,37.42,37.59,1038783.0,35.1645,35.2582,35.0614,35.2207,1038783.0
2022-03-22 09:30:00,37.23,37.46,37.02,37.06,729388.0,34.8834,35.0989,34.6867,34.7241,729388.0
2022-03-22 09:40:00,37.08,37.44,37.05,37.39,495079.0,34.7429,35.0802,34.7148,35.0333,495079.0
2022-03-22 09:50:00,37.39,37.44,37.25,37.34,206173.0,35.0333,35.0802,34.9022,34.9865,206173.0
2022-03-22 10:00:00,37.34,37.39,36.86,37.12,410318.0,34.9865,35.0333,34.5367,34.7804,410318.0
2022-03-22 10:10:00,37.11,37.2,36.95,37.11,384179.0,34.771,34.8553,34.6211,34.771,384179.0
2022-03-22 10:20:00,37.11,37.2,37.03,37.1,200955.0,34.771,34.8553,34.696,34.7616,200955.0
2022-03-22 10:30:00,37.11,37.19,36.99,37.08,207158.0,34.771,34.8459,34.6586,34.7429,207158.0
2022-03-22 10:40:00,37.09,37.14,36.94,37.03,241051.0,34.7522,34.7991,34.6117,34.696,241051.0
2022-03-22 10:50:00,37.02,37.16,37.0,37.16,184982.0,34.6867,34.8178,34.6679,34.8178,184982.0
2022-03-22 11:00:00,37.16,37.23,37.07,37.07,162070.0,34.8178,34.8834,34.7335,34.7335,162070.0
2022-03-22 11:10:00,37.06,37.06,36.84,36.88,201335.0,34.7241,34.7241,34.518,34.5555,201335.0
2022-03-22 11:20:00,36.88,36.94,36.83,36.88,142145.0,34.5555,34.6117,34.5086,34.5555,142145.0
2022-03-22 11:30:00,36.88,36.91,36.72,36.87,193879.0,34.5555,34.5836,34.4056,34.5461,193879.0
2022-03-22 11:40:00,36.86,36.91,36.78,36.83,147065.0,34.5367,34.5836,34.4618,34.5086,147065.0
2022-03-22 11:50:00,36.83,36.85,36.72,36.75,117420.0,34.5086,34.5274,34.4056,34.4337,117420.0
2022-03-22 12:00:00,36.76,36.93,36.72,36.92,166890.0,34.443,34.6023,34.4056,34.593,166890.0
2022-03-22 12:10:00,36.93,36.95,36.84,36.88,76671.0,34.6023,34.6211,34.518,34.5555,76671.0
2022-03-22 12:20:00,36.87,36.96,36.86,36.88,136608.0,34.5461,34.6304,34.5367,34.5555,136608.0
2022-03-22 12:30:00,36.89,36.91,36.83,36.9,88205.0,34.5649,34.5836,34.5086,34.5742,88205.0
2022-03-22 12:40:00,36.89,36.89,36.78,36.84,76324.0,34.5649,34.5649,34.4618,34.518,76324.0
2022-03-22 12:50:00,36.84,37.02,36.84,37.02,117297.0,34.518,34.6867,34.518,34.6867,117297.0
2022-03-22 13:00:00,37.03,37.05,36.93,37.02,77609.0,34.696,34.7148,34.6023,34.6867,77609.0
2022-03-22 13:10:00,37.02,37.14,37.0,37.09,126998.0,34.6867,34.7991,34.6679,34.7522,126998.0
2022-03-22 13:20:00,37.1,37.21,37.07,37.19,110973.0,34.7616,34.8647,34.7335,34.8459,110973.0
2022-03-22 13:30:00,37.19,37.34,37.17,37.27,116875.0,34.8459,34.9865,34.8272,34.9209,116875.0
2022-03-22 13:40:00,37.26,37.28,37.17,37.25,98191.0,34.9115,34.9303,34.8272,34.9022,98191.0
2022-03-22 13:50:00,37.25,37.32,37.22,37.26,103195.0,34.9022,34.9678,34.8741,34.9115,103195.0
2022-03-22 14:00:00,37.26,37.35,37.26,37.34,140870.0,34.9115,34.9959,34.9115,34.9865,140870.0
2022-03-22 14:10:00,37.35,37.37,37.2,37.25,103510.0,34.9959,35.0146,34.8553,34.9022,103510.0
2022-03-22 14:20:00,37.25,37.25,37.11,37.14,104121.0,34.9022,34.9022,34.771,34.7991,104121.0
2022-03-22 14:30:00,37.15,37.19,37.09,37.16,72905.0,34.8085,34.8459,34.7522,34.8178,72905.0
2022-03-22 14:40:00,37.15,37.16,37.1,37.11,56973.0,34.8085,34.8178,34.7616,34.771,56973.0
2022-03-22 14:50:00,37.09,37.16,37.03,37.04,138821.0,34.7522,34.8178,34.696,34.7054,138821.0
2022-03-22 15:00:00,37.03,37.06,36.96,36.98,143047.0,34.696,34.7241,34.6304,34.6492,143047.0
2022-03-22 15:10:00,36.97,36.98,36.89,36.93,179827.0,34.6398,34.6492,34.5649,34.6023,179827.0
2022-03-22 15:20:00,36.93,36.98,36.88,36.92,150716.0,34.6023,34.6492,34.5555,34.593,150716.0
2022-03-22 15:30:00,36.91,37.1,36.89,37.05,338153.0,34.5836,34.7616,34.5649,34.7148,338153.0
2022-03-22 15:40:00,37.05,37.16,37.0,37.12,268703.0,34.7148,34.8178,34.6679,34.7804,268703.0
2022-03-22 15:50:00,37.12,37.14,37.07,37.08,390396.0,34.7804,34.7991,34.7335,34.7429,390396.0
2022-03-23 09:30:00,37.8,38.5,37.68,38.37,825290.0,35.4175,36.0734,35.3051,35.9516,825290.0
2022-03-23 09:40:00,38.36,38.38,37.95,38.02,402489.0,35.9422,35.9609,35.558,35.6236,402489.0
2022-03-23 09:50:00,38.02,38.14,37.79,37.95,236669.0,35.6236,35.7361,35.4081,35.558,236669.0
2022-03-23 10:00:00,37.95,38.25,37.94,38.22,302104.0,35.558,35.8391,35.5487,35.811,302104.0
2022-03-23 10:10:00,38.21,38.22,37.85,37.92,217113.0,35.8017,35.811,35.4643,35.5299,217113.0
2022-03-23 10:20:00,37.93,38.05,37.87,38.05,151465.0,35.5393,35.6517,35.4831,35.6517,151465.0
2022-03-23 10:30:00,38.06,38.12,37.89,37.98,167924.0,35.6611,35.7173,35.5018,35.5862,167924.0
2022-03-23 10:40:00,37.97,38.06,37.89,37.93,133162.0,35.5768,35.6611,35.5018,35.5393,133162.0
2022-03-23 10:50:00,37.93,38.04,37.91,37.94,101583.0,35.5393,35.6424,35.5206,35.5487,101583.0
2022-03-23 11:00:00,37.94,38.02,37.84,37.88,81017.0,35.5487,35.6236,35.455,35.4925,81017.0
2022-03-23 11:10:00,37.88,37.96,37.87,37.9,90424.0,35.4925,35.5674,35.4831,35.5112,90424.0
2022-03-23 11:20:00,37.91,38.01,37.87,37.97,125673.0,35.5206,35.6143,35.4831,35.5768,125673.0
2022-03-23 11:30:00,37.98,38.12,37.97,38.02,125151.0,35.5862,35.7173,35.5768,35.6236,125151.0
2022-03-23 11:40:00,38.02,38.03,37.86,37.94,149489.0,35.6236,35.633,35.4737,35.5487,149489.0
2022-03-23 11:50:00,37.95,37.97,37.82,37.85,106756.0,35.558,35.5768,35.4362,35.4643,106756.0
2022-03-23 12:00:00,37.85,37.96,37.8,37.96,120236.0,35.4643,35.5674,35.4175,35.5674,120236.0
2022-03-23 12:10:00,37.96,38.02,37.9,38.01,156105.0,35.5674,35.6236,35.5112,35.6143,156105.0
2022-03-23 12:20:00,38.01,38.01,37.88,37.93,97907.0,35.6143,35.6143,35.4925,35.5393,97907.0
2022-03-23 12:30:00,37.92,37.96,37.88,37.93,85367.0,35.5299,35.5674,35.4925,35.5393,85367.0
2022-03-23 12:40:00,37.93,37.96,37.86,37.89,93785.0,35.5393,35.5674,35.4737,35.5018,93785.0
2022-03-23 12:50:00,37.89,37.91,37.77,37.77,118162.0,35.5018,35.5206,35.3894,35.3894,118162.0
2022-03-23 13:00:00,37.77,37.83,37.7,37.8,151260.0,35.3894,35.4456,35.3238,35.4175,151260.0
2022-03-23 13:10:00,37.79,37.8,37.72,37.78,88506.0,35.4081,35.4175,35.3425,35.3988,88506.0
2022-03-23 13:20:00,37.79,37.8,37.7,37.73,94526.0,35.4081,35.4175,35.3238,35.3519,94526.0
2022-03-23 13:30:00,37.73,37.74,37.6,37.67,144714.0,35.3519,35.3613,35.2301,35.2957,144714.0
2022-03-23 13:40:00,37.66,37.72,37.61,37.64,81949.0,35.2863,35.3425,35.2395,35.2676,81949.0
2022-03-23 13:50:00,37.65,37.68,37.59,37.68,85140.0,35.277,35.3051,35.2207,35.3051,85140.0
2022-03-23 14:00:00,37.68,37.83,37.68,37.79,106233.0,35.3051,35.4456,35.3051,35.4081,106233.0
2022-03-23 14:10:00,37.79,37.91,37.79,37.85,96014.0,35.4081,35.5206,35.4081,35.4643,96014.0
2022-03-23 14:20:00,37.84,38.01,37.83,38.0,160610.0,35.455,35.6143,35.4456,35.6049,160610.0
2022-03-23 14:30:00,38.0,38.02,37.91,38.02,133155.0,35.6049,35.6236,35.5206,35.6236,133155.0
2022-03-23 14:40:00,38.02,38.08,38.0,38.02,194150.0,35.6236,35.6799,35.6049,35.6236,194150.0
2022-03-23 14:50:00,38.02,38.09,37.99,38.06,200932.0,35.6236,35.6892,35.5955,35.6611,200932.0
2022-03-23 15:00:00,38.06,38.18,38.05,38.18,301445.0,35.6611,35.7735,35.6517,35.7735,301445.0
2022-03-23 15:10:00,38.18,38.32,38.18,38.32,242673.0,35.7735,35.9047,35.7735,35.9047,242673.0
2022-03-23 15:20:00,38.32,38.42,38.3,38.39,257724.0,35.9047,35.9984,35.886,35.9703,257724.0
2022-03-23 15:30:00,38.39,38.4,38.18,38.2,823284.0,35.9703,35.9797,35.7735,35.7923,823284.0
2022-03-23 15:40:00,38.2,38.26,38.1,38.2,429350.0,35.7923,35.8485,35.6986,35.7923,429350.0
2022-03-23 15:50:00,38.2,38.22,38.06,38.06,659155.0,35.7923,35.811,35.6611,35.6611,659155.0
2022-03-24 09:30:00,37.9,38.12,37.78,38.02,329152.0,35.5112,35.7173,35.3988,35.6236,329152.0
2022-03-24 09:40:00,38.0,38.57,37.96,38.56,340545.0,35.6049,36.139,35.5674,36.1296,340545.0
2022-03-24 09:50:00,38.57,38.62,38.25,38.47,357553.0,36.139,36.1858,35.8391,36.0453,357553.0
2022-03-24 10:00:00,38.47,38.71,38.4,38.52,296360.0,36.0453,36.2701,35.9797,36.0921,296360.0
2022-03-24 10:10:00,38.53,38.58,38.38,38.5,176164.0,36.1015,36.1483,35.9609,36.0734,176164.0
2022-03-24 10:20:00,38.49,38.51,38.39,38.5,134531.0,36.064,36.0827,35.9703,36.0734,134531.0
2022-03-24 10:30:00,38.5,38.5,38.15,38.16,189090.0,36.0734,36.0734,35.7454,35.7548,189090.0
2022-03-24 10:40:00,38.16,38.36,38.07,38.26,152190.0,35.7548,35.9422,35.6705,35.8485,152190.0
2022-03-24 10:50:00,38.26,38.56,38.22,38.55,136184.0,35.8485,36.1296,35.811,36.1202,136184.0
2022-03-24 11:00:00,38.54,38.57,38.32,38.55,190034.0,36.1109,36.139,35.9047,36.1202,190034.0
2022-03-24 11:10:00,38.54,38.59,38.41,38.42,288830.0,36.1109,36.1577,35.9891,35.9984,288830.0
2022-03-24 11:20:00,38.41,38.43,38.28,38.34,228361.0,35.9891,36.0078,35.8672,35.9235,228361.0
2022-03-24 11:30:00,38.34,38.43,38.29,38.34,133429.0,35.9235,36.0078,35.8766,35.9235,133429.0
2022-03-24 11:40:00,38.34,38.39,38.16,38.19,144253.0,35.9235,35.9703,35.7548,35.7829,144253.0
2022-03-24 11:50:00,38.2,38.22,38.05,38.12,188113.0,35.7923,35.811,35.6517,35.7173,188113.0
2022-03-24 12:00:00,38.12,38.15,38.03,38.04,172256.0,35.7173,35.7454,35.633,35.6424,172256.0
2022-03-24 12:10:00,38.03,38.03,37.88,38.0,188762.0,35.633,35.633,35.4925,35.6049,188762.0
2022-03-24 12:20:00,38.0,38.05,37.87,37.91,213290.0,35.6049,35.6517,35.4831,35.5206,213290.0
2022-03-24 12:30:00,37.91,38.0,37.91,37.98,180379.0,35.5206,35.6049,35.5206,35.5862,180379.0
2022-03-24 12:40:00,37.98,38.04,37.94,38.01,188903.0,35.5862,35.6424,35.5487,35.6143,188903.0
2022-03-24 12:50:00,38.02,38.05,37.86,37.88,349121.0,35.6236,35.6517,35.4737,35.4925,349121.0
2022-03-24 13:00:00,37.88,37.92,37.83,37.85,211820.0,35.4925,35.5299,35.4456,35.4643,211820.0
2022-03-24 13:10:00,37.85,37.94,37.85,37.89,126895.0,35.4643,35.5487,35.4643,35.5018,126895.0
2022-03-24 13:20:00,37.89,37.95,37.8,37.95,106046.0,35.5018,35.558,35.4175,35.558,106046.0
2022-03-24 13:30:00,37.94,37.99,37.91,37.93,128293.0,35.5487,35.5955,35.5206,35.5393,128293.0
2022-03-24 13:40:00,37.93,38.1,37.92,38.09,106679.0,35.5393,35.6986,35.5299,35.6892,106679.0
2022-03-24 13:50:00,38.09,38.11,37.97,38.0,129043.0,35.6892,35.708,35.5768,35.6049,129043.0
2022-03-24 14:00:00,37.99,38.02,37.88,37.93,135296.0,35.5955,35.6236,35.4925,35.5393,135296.0
2022-03-24 14:10:00,37.92,37.95,37.86,37.92,108890.0,35.5299,35.558,35.4737,35.5299,108890.0
2022-03-24 14:20:00,37.93,37.95,37.88,37.91,86211.0,35.5393,35.558,35.4925,35.5206,86211.0
2022-03-24 14:30:00,37.91,37.94,37.74,37.77,138656.0,35.5206,35.5487,35.3613,35.3894,138656.0
2022-03-24 14:40:00,37.78,37.79,37.58,37.59,316037.0,35.3988,35.4081,35.2114,35.2207,316037.0
2022-03-24 14:50:00,37.6,37.64,37.56,37.59,104364.0,35.2301,35.2676,35.1926,35.2207,104364.0
2022-03-24 15:00:00,37.59,37.74,37.54,37.74,130857.0,35.2207,35.3613,35.1739,35.3613,130857.0
2022-03-24 15:10:00,37.75,37.81,37.7,37.8,189666.0,35.3707,35.4269,35.3238,35.4175,189666.0
2022-03-24 15:20:00,37.8,37.83,37.67,37.69,191634.0,35.4175,35.4456,35.2957,35.3144,191634.0
2022-03-24 15:30:00,37.69,37.75,37.66,37.7,213233.0,35.3144,35.3707,35.2863,35.3238,213233.0
2022-03-24 15:40:00,37.69,37.74,37.65,37.7,306897.0,35.3144,35.3613,35.277,35.3238,306897.0
2022-03-24 15:50:00,37.7,37.75,37.61,37.68,841970.0,35.3238,35.3707,35.2395,35.3051,841970.0
2022-03-25 09:30:00,37.65,38.15,37.5,37.84,407453.0,35.277,35.7454,35.1364,35.455,407453.0
2022-03-25 09:40:00,37.85,38.03,37.81,37.87,178796.0,35.4643,35.633,35.4269,35.4831,178796.0
2022-03-25 09:50:00,37.88,38.13,37.66,37.8,215177.0,35.4925,35.7267,35.2863,35.4175,215177.0
2022-03-25 10:00:00,37.81,37.86,37.7,37.75,129795.0,35.4269,35.4737,35.3238,35.3707,129795.0
2022-03-25 10:10:00,37.74,38.02,37.72,38.0,96571.0,35.3613,35.6236,35.3425,35.6049,96571.0
2022-03-25 10:20:00,38.0,38.11,37.88,38.07,171897.0,35.6049,35.708,35.4925,35.6705,171897.0
2022-03-25 10:30:00,38.08,38.22,37.94,38.19,239194.0,35.6799,35.811,35.5487,35.7829,239194.0
2022-03-25 10:40:00,38.19,38.36,38.18,38.35,205602.0,35.7829,35.9422,35.7735,35.9328,205602.0
2022-03-25 10:50:00,38.34,38.51,38.31,38.49,240756.0,35.9235,36.0827,35.8954,36.064,240756.0
2022-03-25 11:00:00,38.5,38.67,38.48,38.61,420238.0,36.0734,36.2327,36.0546,36.1764,420238.0
2022-03-25 11:10:00,38.61,38.61,38.4,38.61,265014.0,36.1764,36.1764,35.9797,36.1764,265014.0
2022-03-25 11:20:00,38.62,38.84,38.61,38.8,306834.0,36.1858,36.3919,36.1764,36.3545,306834.0
2022-03-25 11:30:00,38.79,38.88,38.59,38.61,292322.0,36.3451,36.4294,36.1577,36.1764,292322.0
2022-03-25 11:40:00,38.61,38.77,38.52,38.59,305407.0,36.1764,36.3264,36.0921,36.1577,305407.0
2022-03-25 11:50:00,38.57,38.62,38.4,38.41,200652.0,36.139,36.1858,35.9797,35.9891,200652.0
2022-03-25 12:00:00,38.4,38.57,38.34,38.42,156975.0,35.9797,36.139,35.9235,35.9984,156975.0
2022-03-25 12:10:00,38.43,38.59,38.42,38.56,178507.0,36.0078,36.1577,35.9984,36.1296,178507.0
2022-03-25 12:20:00,38.57,38.66,38.55,38.59,126801.0,36.139,36.2233,36.1202,36.1577,126801.0
2022-03-25 12:30:00,38.58,38.69,38.54,38.58,123884.0,36.1483,36.2514,36.1109,36.1483,123884.0
2022-03-25 12:40:00,38.57,38.58,38.49,38.55,178885.0,36.139,36.1483,36.064,36.1202,178885.0
2022-03-25 12:50:00,38.55,38.66,38.52,38.55,384734.0,36.1202,36.2233,36.0921,36.1202,384734.0
2022-03-25 13:00:00,38.54,38.55,38.44,38.48,111357.0,36.1109,36.1202,36.0172,36.0546,111357.0
2022-03-25 13:10:00,38.48,38.5,38.41,38.47,97116.0,36.0546,36.0734,35.9891,36.0453,97116.0
2022-03-25 13:20:00,38.46,38.46,38.27,38.37,143214.0,36.0359,36.0359,35.8579,35.9516,143214.0
2022-03-25 13:30:00,38.37,38.48,38.37,38.47,76170.0,35.9516,36.0546,35.9516,36.0453,76170.0
2022-03-25 13:40:00,38.47,38.51,38.43,38.48,98277.0,36.0453,36.0827,36.0078,36.0546,98277.0
2022-03-25 13:50:00,38.47,38.57,38.44,38.56,100822.0,36.0453,36.139,36.0172,36.1296,100822.0
2022-03-25 14:00:00,38.56,38.58,38.47,38.55,113489.0,36.1296,36.1483,36.0453,36.1202,113489.0
2022-03-25 14:10:00,38.55,38.61,38.51,38.6,90577.0,36.1202,36.1764,36.0827,36.1671,90577.0
2022-03-25 14:20:00,38.61,38.66,38.53,38.65,190186.0,36.1764,36.2233,36.1015,36.2139,190186.0
2022-03-25 14:30:00,38.65,38.72,38.6,38.62,153729.0,36.2139,36.2795,36.1671,36.1858,153729.0
2022-03-25 14:40:00,38.62,38.67,38.58,38.65,107427.0,36.1858,36.2327,36.1483,36.2139,107427.0
2022-03-25 14:50:00,38.64,38.71,38.61,38.63,113089.0,36.2046,36.2701,36.1764,36.1952,113089.0
2022-03-25 15:00:00,38.63,38.65,38.58,38.64,64839.0,36.1952,36.2139,36.1483,36.2046,64839.0
2022-03-25 15:10:00,38.64,38.69,38.6,38.68,129395.0,36.2046,36.2514,36.1671,36.242,129395.0
2022-03-25 15:20:00,38.68,38.73,38.66,38.72,201934.0,36.242,36.2889,36.2233,36.2795,201934.0
2022-03-25 15:30:00,38.72,38.78,38.67,38.72,633705.0,36.2795,36.3357,36.2327,36.2795,633705.0
2022-03-25 15:40:00,38.72,38.89,38.68,38.89,485931.0,36.2795,36.4388,36.242,36.4388,485931.0
2022-03-25 15:50:00,38.88,39.0,38.88,38.9,1112403.0,36.4294,36.5419,36.4294,36.4482,1112403.0
2022-03-28 09:30:00,37.77,37.81,37.21,37.38,492729.0,35.3894,35.4269,34.8647,35.024,492729.0
2022-03-28 09:40:00,37.39,37.59,36.99,37.15,383583.0,35.0333,35.2207,34.6586,34.8085,383583.0
2022-03-28 09:50:00,37.12,37.37,37.07,37.34,294669.0,34.7804,35.0146,34.7335,34.9865,294669.0
2022-03-28 10:00:00,37.35,37.35,37.05,37.16,245301.0,34.9959,34.9959,34.7148,34.8178,245301.0
2022-03-28 10:10:00,37.16,37.35,36.97,37.12,279270.0,34.8178,34.9959,34.6398,34.7804,279270.0
2022-03-28 10:20:00,37.13,37.54,37.13,37.31,279827.0,34.7897,35.1739,34.7897,34.9584,279827.0
2022-03-28 10:30:00,37.31,37.38,37.22,37.24,140372.0,34.9584,35.024,34.8741,34.8928,140372.0
2022-03-28 10:40:00,37.26,37.33,37.09,37.09,124604.0,34.9115,34.9771,34.7522,34.7522,124604.0
2022-03-28 10:50:00,37.09,37.17,37.01,37.09,106851.0,34.7522,34.8272,34.6773,34.7522,106851.0
2022-03-28 11:00:00,37.08,37.29,37.02,37.12,145804.0,34.7429,34.9396,34.6867,34.7804,145804.0
2022-03-28 11:10:00,37.12,37.19,37.07,37.15,125554.0,34.7804,34.8459,34.7335,34.8085,125554.0
2022-03-28 11:20:00,37.15,37.21,37.1,37.12,105036.0,34.8085,34.8647,34.7616,34.7804,105036.0
2022-03-28 11:30:00,37.13,37.26,37.11,37.25,106777.0,34.7897,34.9115,34.771,34.9022,106777.0
2022-03-28 11:40:00,37.24,37.28,37.15,37.19,139294.0,34.8928,34.9303,34.8085,34.8459,139294.0
2022-03-28 11:50:00,37.19,37.25,37.17,37.21,67967.0,34.8459,34.9022,34.8272,34.8647,67967.0
2022-03-28 12:00:00,37.21,37.32,37.2,37.21,114211.0,34.8647,34.9678,34.8553,34.8647,114211.0
2022-03-28 12:10:00,37.2,37.28,37.19,37.23,111256.0,34.8553,34.9303,34.8459,34.8834,111256.0
2022-03-28 12:20:00,37.24,37.36,37.23,37.3,90907.0,34.8928,35.0052,34.8834,34.949,90907.0
2022-03-28 12:30:00,37.3,37.34,37.26,37.29,94631.0,34.949,34.9865,34.9115,34.9396,94631.0
2022-03-28 12:40:00,37.29,37.44,37.29,37.31,113285.0,34.9396,35.0802,34.9396,34.9584,113285.0
2022-03-28 12:50:00,37.3,37.36,37.27,37.31,92324.0,34.949,35.0052,34.9209,34.9584,92324.0
2022-03-28 13:00:00,37.31,37.41,37.31,37.39,150242.0,34.9584,35.0521,34.9584,35.0333,150242.0
2022-03-28 13:10:00,37.39,37.41,37.2,37.22,150727.0,35.0333,35.0521,34.8553,34.8741,150727.0
2022-03-28 13:20:00,37.22,37.26,37.15,37.19,112101.0,34.8741,34.9115,34.8085,34.8459,112101.0
2022-03-28 13:30:00,37.18,37.27,37.11,37.25,118498.0,34.8366,34.9209,34.771,34.9022,118498.0
2022-03-28 13:40:00,37.25,37.36,37.24,37.32,100090.0,34.9022,35.0052,34.8928,34.9678,100090.0
2022-03-28 13:50:00,37.32,37.32,37.25,37.27,60303.0,34.9678,34.9678,34.9022,34.9209,60303.0
2022-03-28 14:00:00,37.27,37.31,37.21,37.22,138906.0,34.9209,34.9584,34.8647,34.8741,138906.0
2022-03-28 14:10:00,37.21,37.28,37.16,37.19,96780.0,34.8647,34.9303,34.8178,34.8459,96780.0
2022-03-28 14:20:00,37.19,37.27,37.18,37.26,59468.0,34.8459,34.9209,34.8366,34.9115,59468.0
2022-03-28 14:30:00,37.25,37.35,37.25,37.34,69799.0,34.9022,34.9959,34.9022,34.9865,69799.0
2022-03-28 14:40:00,37.34,37.43,37.33,37.38,77240.0,34.9865,35.0708,34.9771,35.024,77240.0
2022-03-28 14:50:00,37.38,37.41,37.25,37.26,108762.0,35.024,35.0521,34.9022,34.9115,108762.0
2022-03-28 15:00:00,37.26,37.29,37.08,37.14,330178.0,34.9115,34.9396,34.7429,34.7991,330178.0
2022-03-28 15:10:00,37.14,37.16,37.05,37.09,153481.0,34.7991,34.8178,34.7148,34.7522,153481.0
2022-03-28 15:20:00,37.09,37.14,36.98,36.99,226462.0,34.7522,34.7991,34.6492,34.6586,226462.0
2022-03-28 15:30:00,36.99,37.12,36.97,37.11,343979.0,34.6586,34.7804,34.6398,34.771,343979.0
2022-03-28 15:40:00,37.11,37.23,37.1,37.2,519599.0,34.771,34.8834,34.7616,34.8553,519599.0
2022-03-28 15:50:00,37.21,37.35,37.18,37.32,802518.0,34.8647,34.9959,34.8366,34.9678,802518.0
2022-03-29 09:30:00,36.03,36.19,35.25,35.56,1052154.0,33.7591,33.909,33.0282,33.3187,1052154.0
2022-03-29 09:40:00,35.58,36.16,35.52,35.85,632419.0,33.3374,33.8809,33.2812,33.5904,632419.0
2022-03-29 09:50:00,35.83,36.26,35.67,36.26,276743.0,33.5717,33.9746,33.4218,33.9746,276743.0
2022-03-29 10:00:00,36.25,36.29,35.97,36.09,282971.0,33.9652,34.0027,33.7028,33.8153,282971.0
2022-03-29 10:10:00,36.1,36.51,36.05,36.51,318945.0,33.8246,34.2088,33.7778,34.2088,318945.0
2022-03-29 10:20:00,36.52,36.76,36.45,36.74,183910.0,34.2182,34.443,34.1526,34.4243,183910.0
2022-03-29 10:30:00,36.73,37.07,36.68,37.0,358245.0,34.4149,34.7335,34.3681,34.6679,358245.0
2022-03-29 10:40:00,37.0,37.1,36.86,36.94,222039.0,34.6679,34.7616,34.5367,34.6117,222039.0
2022-03-29 10:50:00,36.95,37.04,36.87,36.95,134375.0,34.6211,34.7054,34.5461,34.6211,134375.0
2022-03-29 11:00:00,36.95,37.02,36.84,36.9,156528.0,34.6211,34.6867,34.518,34.5742,156528.0
2022-03-29 11:10:00,36.89,37.0,36.82,36.9,102040.0,34.5649,34.6679,34.4993,34.5742,102040.0
2022-03-29 11:20:00,36.9,37.1,36.88,37.09,114478.0,34.5742,34.7616,34.5555,34.7522,114478.0
2022-03-29 11:30:00,37.08,37.16,37.02,37.12,168476.0,34.7429,34.8178,34.6867,34.7804,168476.0
2022-03-29 11:40:00,37.11,37.17,37.0,37.12,181959.0,34.771,34.8272,34.6679,34.7804,181959.0
2022-03-29 11:50:00,37.13,37.13,37.0,37.02,79742.0,34.7897,34.7897,34.6679,34.6867,79742.0
2022-03-29 12:00:00,37.04,37.09,36.95,36.98,197384.0,34.7054,34.7522,34.6211,34.6492,197384.0
2022-03-29 12:10:00,36.98,37.03,36.9,37.02,146071.0,34.6492,34.696,34.5742,34.6867,146071.0
2022-03-29 12:20:00,37.01,37.11,36.97,37.09,62610.0,34.6773,34.771,34.6398,34.7522,62610.0
2022-03-29 12:30:00,37.1,37.2,37.1,37.16,90893.0,34.7616,34.8553,34.7616,34.8178,90893.0
2022-03-29 12:40:00,37.17,37.24,37.09,37.12,101396.0,34.8272,34.8928,34.7522,34.7804,101396.0
2022-03-29 12:50:00,37.12,37.16,37.04,37.09,62783.0,34.7804,34.8178,34.7054,34.7522,62783.0
2022-03-29 13:00:00,37.09,37.14,37.02,37.12,71320.0,34.7522,34.7991,34.6867,34.7804,71320.0
2022-03-29 13:10:00,37.12,37.23,37.07,37.18,65741.0,34.7804,34.8834,34.7335,34.8366,65741.0
2022-03-29 13:20:00,37.17,37.29,37.15,37.18,94554.0,34.8272,34.9396,34.8085,34.8366,94554.0
2022-03-29 13:30:00,37.19,37.34,37.19,37.33,75978.0,34.8459,34.9865,34.8459,34.9771,75978.0
2022-03-29 13:40:00,37.32,37.39,37.24,37.34,89254.0,34.9678,35.0333,34.8928,34.9865,89254.0
2022-03-29 13:50:00,37.34,37.44,37.32,37.42,78153.0,34.9865,35.0802,34.9678,35.0614,78153.0
2022-03-29 14:00:00,37.42,37.5,37.4,37.42,73511.0,35.0614,35.1364,35.0427,35.0614,73511.0
2022-03-29 14:10:00,37.43,37.52,37.41,37.52,74983.0,35.0708,35.1551,35.0521,35.1551,74983.0
2022-03-29 14:20:00,37.5,37.58,37.47,37.51,75955.0,35.1364,35.2114,35.1083,35.1458,75955.0
2022-03-29 14:30:00,37.51,37.61,37.51,37.59,104383.0,35.1458,35.2395,35.1458,35.2207,104383.0
2022-03-29 14:40:00,37.59,37.61,37.55,37.57,71429.0,35.2207,35.2395,35.1833,35.202,71429.0
2022-03-29 14:50:00,37.56,37.69,37.51,37.65,126049.0,35.1926,35.3144,35.1458,35.277,126049.0
2022-03-29 15:00:00,37.66,37.73,37.6,37.71,87561.0,35.2863,35.3519,35.2301,35.3332,87561.0
2022-03-29 15:10:00,37.71,37.83,37.71,37.8,172029.0,35.3332,35.4456,35.3332,35.4175,172029.0
2022-03-29 15:20:00,37.8,37.92,37.77,37.91,333232.0,35.4175,35.5299,35.3894,35.5206,333232.0
2022-03-29 15:30:00,37.91,38.07,37.89,37.98,649680.0,35.5206,35.6705,35.5018,35.5862,649680.0
2022-03-29 15:40:00,37.97,37.98,37.87,37.93,427358.0,35.5768,35.5862,35.4831,35.5393,427358.0
2022-03-29 15:50:00,37.93,37.94,37.8,37.86,650188.0,35.5393,35.5487,35.4175,35.4737,650188.0
2022-03-30 09:30:00,38.2,38.55,38.18,38.41,598943.0,35.7923,36.1202,35.7735,35.9891,598943.0
2022-03-30 09:40:00,38.42,38.5,37.73,37.88,306963.0,35.9984,36.0734,35.3519,35.4925,306963.0
2022-03-30 09:50:00,37.88,38.14,37.73,37.98,357832.0,35.4925,35.7361,35.3519,35.5862,357832.0
2022-03-30 10:00:00,37.98,38.05,37.82,37.91,170618.0,35.5862,35.6517,35.4362,35.5206,170618.0
2022-03-30 10:10:00,37.91,38.07,37.83,37.87,208724.0,35.5206,35.6705,35.4456,35.4831,208724.0
2022-03-30 10:20:00,37.87,37.94,37.8,37.92,128899.0,35.4831,35.5487,35.4175,35.5299,128899.0
2022-03-30 10:30:00,37.92,38.01,37.76,37.91,194844.0,35.5299,35.6143,35.38,35.5206,194844.0
2022-03-30 10:40:00,37.91,38.23,37.9,38.09,193572.0,35.5206,35.8204,35.5112,35.6892,193572.0
2022-03-30 10:50:00,38.09,38.27,38.08,38.13,143365.0,35.6892,35.8579,35.6799,35.7267,143365.0
2022-03-30 11:00:00,38.13,38.36,38.11,38.28,112037.0,35.7267,35.9422,35.708,35.8672,112037.0
2022-03-30 11:10:00,38.28,38.36,38.23,38.31,137301.0,35.8672,35.9422,35.8204,35.8954,137301.0
2022-03-30 11:20:00,38.3,38.34,38.17,38.22,110952.0,35.886,35.9235,35.7642,35.811,110952.0
2022-03-30 11:30:00,38.22,38.45,38.2,38.45,108422.0,35.811,36.0265,35.7923,36.0265,108422.0
2022-03-30 11:40:00,38.46,38.46,38.32,38.41,69363.0,36.0359,36.0359,35.9047,35.9891,69363.0
2022-03-30 11:50:00,38.44,38.5,38.43,38.47,96971.0,36.0172,36.0734,36.0078,36.0453,96971.0
2022-03-30 12:00:00,38.47,38.49,38.4,38.47,90852.0,36.0453,36.064,35.9797,36.0453,90852.0
2022-03-30 12:10:00,38.46,38.49,38.37,38.48,89230.0,36.0359,36.064,35.9516,36.0546,89230.0
2022-03-30 12:20:00,38.47,38.51,38.32,38.34,107916.0,36.0453,36.0827,35.9047,35.9235,107916.0
2022-03-30 12:30:00,38.35,38.38,38.26,38.26,59144.0,35.9328,35.9609,35.8485,35.8485,59144.0
2022-03-30 12:40:00,38.25,38.26,38.15,38.22,94080.0,35.8391,35.8485,35.7454,35.811,94080.0
2022-03-30 12:50:00,38.22,38.29,38.18,38.27,259627.0,35.811,35.8766,35.7735,35.8579,259627.0
2022-03-30 13:00:00,38.26,38.37,38.17,38.32,264587.0,35.8485,35.9516,35.7642,35.9047,264587.0
2022-03-30 13:10:00,38.32,38.37,38.25,38.35,100553.0,35.9047,35.9516,35.8391,35.9328,100553.0
2022-03-30 13:20:00,38.35,38.4,38.32,38.36,172970.0,35.9328,35.9797,35.9047,35.9422,172970.0
2022-03-30 13:30:00,38.35,38.36,38.23,38.27,115393.0,35.9328,35.9422,35.8204,35.8579,115393.0
2022-03-30 13:40:00,38.27,38.33,38.26,38.28,75758.0,35.8579,35.9141,35.8485,35.8672,75758.0
2022-03-30 13:50:00,38.27,38.38,38.21,38.38,107598.0,35.8579,35.9609,35.8017,35.9609,107598.0
2022-03-30 14:00:00,38.37,38.43,38.33,38.38,99120.0,35.9516,36.0078,35.9141,35.9609,99120.0
2022-03-30 14:10:00,38.37,38.41,38.35,38.4,160738.0,35.9516,35.9891,35.9328,35.9797,160738.0
2022-03-30 14:20:00,38.39,38.51,38.38,38.46,140527.0,35.9703,36.0827,35.9609,36.0359,140527.0
2022-03-30 14:30:00,38.47,38.49,38.39,38.41,144277.0,36.0453,36.064,35.9703,35.9891,144277.0
2022-03-30 14:40:00,38.4,38.47,38.36,38.44,138279.0,35.9797,36.0453,35.9422,36.0172,138279.0
2022-03-30 14:50:00,38.44,38.47,38.38,38.39,160000.0,36.0172,36.0453,35.9609,35.9703,160000.0
2022-03-30 15:00:00,38.39,38.42,38.31,38.39,181455.0,35.9703,35.9984,35.8954,35.9703,181455.0
2022-03-30 15:10:00,38.39,38.41,38.3,38.32,191011.0,35.9703,35.9891,35.886,35.9047,191011.0
2022-03-30 15:20:00,38.32,38.32,38.22,38.31,212852.0,35.9047,35.9047,35.811,35.8954,212852.0
2022-03-30 15:30:00,38.3,38.45,38.3,38.35,195913.0,35.886,36.0265,35.886,35.9328,195913.0
2022-03-30 15:40:00,38.35,38.47,38.27,38.41,299203.0,35.9328,36.0453,35.8579,35.9891,299203.0
2022-03-30 15:50:00,38.42,38.59,38.33,38.53,786002.0,35.9984,36.1577,35.9141,36.1015,786002.0
2022-03-31 09:30:00,38.02,38.7,37.75,38.65,536305.0,35.6236,36.2608,35.3707,36.2139,536305.0
2022-03-31 09:40:00,38.65,38.94,38.63,38.94,200454.0,36.2139,36.4856,36.1952,36.4856,200454.0
2022-03-31 09:50:00,38.94,39.11,38.38,38.39,495317.0,36.4856,36.6449,35.9609,35.9703,495317.0
2022-03-31 10:00:00,38.38,38.43,38.17,38.21,265127.0,35.9609,36.0078,35.7642,35.8017,265127.0
2022-03-31 10:10:00,38.21,38.26,38.05,38.05,213215.0,35.8017,35.8485,35.6517,35.6517,213215.0
2022-03-31 10:20:00,38.05,38.24,38.03,38.17,242347.0,35.6517,35.8298,35.633,35.7642,242347.0
2022-03-31 10:30:00,38.16,38.5,38.15,38.48,165884.0,35.7548,36.0734,35.7454,36.0546,165884.0
2022-03-31 10:40:00,38.48,38.58,38.35,38.41,171003.0,36.0546,36.1483,35.9328,35.9891,171003.0
2022-03-31 10:50:00,38.4,38.65,38.32,38.61,145052.0,35.9797,36.2139,35.9047,36.1764,145052.0
2022-03-31 11:00:00,38.61,38.64,38.3,38.46,181398.0,36.1764,36.2046,35.886,36.0359,181398.0
2022-03-31 11:10:00,38.46,38.56,38.42,38.5,133739.0,36.0359,36.1296,35.9984,36.0734,133739.0
2022-03-31 11:20:00,38.5,38.66,38.4,38.57,169859.0,36.0734,36.2233,35.9797,36.139,169859.0
2022-03-31 11:30:00,38.56,38.6,38.53,38.56,105110.0,36.1296,36.1671,36.1015,36.1296,105110.0
2022-03-31 11:40:00,38.56,38.66,38.49,38.63,69601.0,36.1296,36.2233,36.064,36.1952,69601.0
2022-03-31 11:50:00,38.62,38.71,38.62,38.66,54555.0,36.1858,36.2701,36.1858,36.2233,54555.0
2022-03-31 12:00:00,38.66,38.68,38.61,38.65,41287.0,36.2233,36.242,36.1764,36.2139,41287.0
2022-03-31 12:10:00,38.66,38.77,38.65,38.76,66307.0,36.2233,36.3264,36.2139,36.317,66307.0
2022-03-31 12:20:00,38.77,38.77,38.56,38.6,98544.0,36.3264,36.3264,36.1296,36.1671,98544.0
2022-03-31 12:30:00,38.6,38.64,38.54,38.61,106101.0,36.1671,36.2046,36.1109,36.1764,106101.0
2022-03-31 12:40:00,38.6,38.68,38.57,38.58,90251.0,36.1671,36.242,36.139,36.1483,90251.0
2022-03-31 12:50:00,38.59,38.6,38.54,38.58,54158.0,36.1577,36.1671,36.1109,36.1483,54158.0
2022-03-31 13:00:00,38.59,38.7,38.57,38.66,91632.0,36.1577,36.2608,36.139,36.2233,91632.0
2022-03-31 13:10:00,38.66,38.7,38.6,38.66,60454.0,36.2233,36.2608,36.1671,36.2233,60454.0
2022-03-31 13:20:00,38.64,38.68,38.63,38.67,48292.0,36.2046,36.242,36.1952,36.2327,48292.0
2022-03-31 13:30:00,38.67,38.67,38.52,38.58,92678.0,36.2327,36.2327,36.0921,36.1483,92678.0
2022-03-31 13:40:00,38.59,38.68,38.57,38.67,85434.0,36.1577,36.242,36.139,36.2327,85434.0
2022-03-31 13:50:00,38.67,38.67,38.58,38.64,133396.0,36.2327,36.2327,36.1483,36.2046,133396.0
2022-03-31 14:00:00,38.64,38.67,38.56,38.59,182579.0,36.2046,36.2327,36.1296,36.1577,182579.0
2022-03-31 14:10:00,38.58,38.59,38.4,38.41,129451.0,36.1483,36.1577,35.9797,35.9891,129451.0
2022-03-31 14:20:00,38.41,38.45,38.26,38.27,104766.0,35.9891,36.0265,35.8485,35.8579,104766.0
2022-03-31 14:30:00,38.27,38.34,38.23,38.23,131602.0,35.8579,35.9235,35.8204,35.8204,131602.0
2022-03-31 14:40:00,38.23,38.27,38.06,38.17,115072.0,35.8204,35.8579,35.6611,35.7642,115072.0
2022-03-31 14:50:00,38.16,38.23,38.13,38.18,134960.0,35.7548,35.8204,35.7267,35.7735,134960.0
2022-03-31 15:00:00,38.19,38.31,38.18,38.21,115272.0,35.7829,35.8954,35.7735,35.8017,115272.0
2022-03-31 15:10:00,38.21,38.37,38.2,38.34,152464.0,35.8017,35.9516,35.7923,35.9235,152464.0
2022-03-31 15:20:00,38.33,38.36,38.28,38.3,151456.0,35.9141,35.9422,35.8672,35.886,151456.0
2022-03-31 15:30:00,38.3,38.32,38.1,38.12,223854.0,35.886,35.9047,35.6986,35.7173,223854.0
2022-03-31 15:40:00,38.12,38.12,37.78,37.79,326529.0,35.7173,35.7173,35.3988,35.4081,326529.0
2022-03-31 15:50:00,37.78,38.0,37.77,37.88,822726.0,35.3988,35.6049,35.3894,35.4925,822726.0
2022-04-01 09:30:00,37.98,38.95,37.9,38.88,547400.0,35.5862,36.495,35.5112,36.4294,547400.0
2022-04-01 09:40:00,38.88,38.99,38.68,38.92,328473.0,36.4294,36.5325,36.242,36.4669,328473.0
2022-04-01 09:50:00,38.91,38.94,38.53,38.59,238325.0,36.4575,36.4856,36.1015,36.1577,238325.0
2022-04-01 10:00:00,38.59,38.76,38.47,38.72,186751.0,36.1577,36.317,36.0453,36.2795,186751.0
2022-04-01 10:10:00,38.72,38.8,38.63,38.66,130980.0,36.2795,36.3545,36.1952,36.2233,130980.0
2022-04-01 10:20:00,38.66,38.77,38.47,38.68,116570.0,36.2233,36.3264,36.0453,36.242,116570.0
2022-04-01 10:30:00,38.65,38.79,38.62,38.69,112536.0,36.2139,36.3451,36.1858,36.2514,112536.0
2022-04-01 10:40:00,38.68,38.77,38.57,38.7,226177.0,36.242,36.3264,36.139,36.2608,226177.0
2022-04-01 10:50:00,38.69,38.77,38.64,38.66,121229.0,36.2514,36.3264,36.2046,36.2233,121229.0
2022-04-01 11:00:00,38.65,38.93,38.63,38.85,134024.0,36.2139,36.4763,36.1952,36.4013,134024.0
2022-04-01 11:10:00,38.85,39.05,38.85,38.89,192719.0,36.4013,36.5887,36.4013,36.4388,192719.0
2022-04-01 11:20:00,38.89,39.11,38.89,39.05,143057.0,36.4388,36.6449,36.4388,36.5887,143057.0
2022-04-01 11:30:00,39.05,39.06,38.88,38.93,105724.0,36.5887,36.5981,36.4294,36.4763,105724.0
2022-04-01 11:40:00,38.92,39.04,38.89,38.92,173404.0,36.4669,36.5793,36.4388,36.4669,173404.0
2022-04-01 11:50:00,38.93,39.05,38.9,38.93,131754.0,36.4763,36.5887,36.4482,36.4763,131754.0
2022-04-01 12:00:00,38.94,38.96,38.71,38.73,91785.0,36.4856,36.5044,36.2701,36.2889,91785.0
2022-04-01 12:10:00,38.73,38.75,38.6,38.66,83980.0,36.2889,36.3076,36.1671,36.2233,83980.0
2022-04-01 12:20:00,38.68,38.71,38.52,38.56,67371.0,36.242,36.2701,36.0921,36.1296,67371.0
2022-04-01 12:30:00,38.55,38.56,38.39,38.48,123818.0,36.1202,36.1296,35.9703,36.0546,123818.0
2022-04-01 12:40:00,38.48,38.55,38.43,38.51,52288.0,36.0546,36.1202,36.0078,36.0827,52288.0
2022-04-01 12:50:00,38.51,38.63,38.51,38.61,149151.0,36.0827,36.1952,36.0827,36.1764,149151.0
2022-04-01 13:00:00,38.61,38.62,38.51,38.59,84195.0,36.1764,36.1858,36.0827,36.1577,84195.0
2022-04-01 13:10:00,38.59,38.59,38.42,38.42,137351.0,36.1577,36.1577,35.9984,35.9984,137351.0
2022-04-01 13:20:00,38.41,38.42,38.25,38.32,92689.0,35.9891,35.9984,35.8391,35.9047,92689.0
2022-04-01 13:30:00,38.33,38.42,38.25,38.36,99313.0,35.9141,35.9984,35.8391,35.9422,99313.0
2022-04-01 13:40:00,38.36,38.44,38.33,38.34,119988.0,35.9422,36.0172,35.9141,35.9235,119988.0
2022-04-01 13:50:00,38.34,38.48,38.33,38.42,113819.0,35.9235,36.0546,35.9141,35.9984,113819.0
2022-04-01 14:00:00,38.42,38.64,38.42,38.63,69166.0,35.9984,36.2046,35.9984,36.1952,69166.0
2022-04-01 14:10:00,38.63,38.77,38.58,38.71,80467.0,36.1952,36.3264,36.1483,36.2701,80467.0
2022-04-01 14:20:00,38.7,38.82,38.68,38.8,92907.0,36.2608,36.3732,36.242,36.3545,92907.0
2022-04-01 14:30:00,38.81,38.87,38.75,38.78,148148.0,36.3638,36.4201,36.3076,36.3357,148148.0
2022-04-01 14:40:00,38.78,38.8,38.67,38.69,42025.0,36.3357,36.3545,36.2327,36.2514,42025.0
2022-04-01 14:50:00,38.69,38.72,38.62,38.68,191946.0,36.2514,36.2795,36.1858,36.242,191946.0
2022-04-01 15:00:00,38.69,38.73,38.6,38.61,86887.0,36.2514,36.2889,36.1671,36.1764,86887.0
2022-04-01 15:10:00,38.62,38.62,38.53,38.57,114724.0,36.1858,36.1858,36.1015,36.139,114724.0
2022-04-01 15:20:00,38.57,38.61,38.52,38.61,105619.0,36.139,36.1764,36.0921,36.1764,105619.0
2022-04-01 15:30:00,38.6,38.61,38.54,38.59,140606.0,36.1671,36.1764,36.1109,36.1577,140606.0
2022-04-01 15:40:00,38.59,38.67,38.55,38.61,237266.0,36.1577,36.2327,36.1202,36.1764,237266.0
2022-04-01 15:50:00,38.6,38.71,38.53,38.57,682543.0,36.1671,36.2701,36.1015,36.139,682543.0
2022-04-04 09:30:00,38.77,38.99,38.38,38.41,897601.0,36.3264,36.5325,35.9609,35.9891,897601.0
2022-04-04 09:40:00,38.45,38.69,38.13,38.35,342855.0,36.0265,36.2514,35.7267,35.9328,342855.0
2022-04-04 09:50:00,38.34,38.61,38.09,38.59,314359.0,35.9235,36.1764,35.6892,36.1577,314359.0
2022-04-04 10:00:00,38.6,38.68,38.52,38.54,199669.0,36.1671,36.242,36.0921,36.1109,199669.0
2022-04-04 10:10:00,38.54,38.6,38.35,38.43,154004.0,36.1109,36.1671,35.9328,36.0078,154004.0
2022-04-04 10:20:00,38.43,38.66,38.37,38.61,142274.0,36.0078,36.2233,35.9516,36.1764,142274.0
2022-04-04 10:30:00,38.59,38.61,38.33,38.46,130294.0,36.1577,36.1764,35.9141,36.0359,130294.0
2022-04-04 10:40:00,38.46,38.61,38.45,38.54,131428.0,36.0359,36.1764,36.0265,36.1109,131428.0
2022-04-04 10:50:00,38.53,38.56,38.43,38.45,77300.0,36.1015,36.1296,36.0078,36.0265,77300.0
2022-04-04 11:00:00,38.45,38.45,38.22,38.33,185423.0,36.0265,36.0265,35.811,35.9141,185423.0
2022-04-04 11:10:00,38.33,38.33,38.11,38.29,174249.0,35.9141,35.9141,35.708,35.8766,174249.0
2022-04-04 11:20:00,38.3,38.36,38.22,38.28,166797.0,35.886,35.9422,35.811,35.8672,166797.0
2022-04-04 11:30:00,38.28,38.37,38.22,38.3,90835.0,35.8672,35.9516,35.811,35.886,90835.0
2022-04-04 11:40:00,38.29,38.31,38.14,38.15,146232.0,35.8766,35.8954,35.7361,35.7454,146232.0
2022-04-04 11:50:00,38.15,38.33,38.06,38.3,119393.0,35.7454,35.9141,35.6611,35.886,119393.0
2022-04-04 12:00:00,38.31,38.34,38.19,38.25,80729.0,35.8954,35.9235,35.7829,35.8391,80729.0
2022-04-04 12:10:00,38.25,38.26,38.18,38.24,51414.0,35.8391,35.8485,35.7735,35.8298,51414.0
2022-04-04 12:20:00,38.25,38.26,38.12,38.18,106496.0,35.8391,35.8485,35.7173,35.7735,106496.0
2022-04-04 12:30:00,38.18,38.25,38.15,38.2,135783.0,35.7735,35.8391,35.7454,35.7923,135783.0
2022-04-04 12:40:00,38.21,38.41,38.2,38.37,187803.0,35.8017,35.9891,35.7923,35.9516,187803.0
2022-04-04 12:50:00,38.38,38.42,38.34,38.38,193426.0,35.9609,35.9984,35.9235,35.9609,193426.0
2022-04-04 13:00:00,38.38,38.41,38.36,38.38,119280.0,35.9609,35.9891,35.9422,35.9609,119280.0
2022-04-04 13:10:00,38.38,38.42,38.32,38.38,83260.0,35.9609,35.9984,35.9047,35.9609,83260.0
2022-04-04 13:20:00,38.39,38.53,38.38,38.43,90699.0,35.9703,36.1015,35.9609,36.0078,90699.0
2022-04-04 13:30:00,38.42,38.49,38.38,38.47,80231.0,35.9984,36.064,35.9609,36.0453,80231.0
2022-04-04 13:40:00,38.47,38.61,38.47,38.59,122650.0,36.0453,36.1764,36.0453,36.1577,122650.0
2022-04-04 13:50:00,38.59,38.61,38.55,38.6,72858.0,36.1577,36.1764,36.1202,36.1671,72858.0
2022-04-04 14:00:00,38.6,38.72,38.55,38.71,139817.0,36.1671,36.2795,36.1202,36.2701,139817.0
2022-04-04 14:10:00,38.71,38.73,38.59,38.7,135759.0,36.2701,36.2889,36.1577,36.2608,135759.0
2022-04-04 14:20:00,38.7,38.72,38.65,38.71,120943.0,36.2608,36.2795,36.2139,36.2701,120943.0
2022-04-04 14:30:00,38.7,38.73,38.61,38.73,117102.0,36.2608,36.2889,36.1764,36.2889,117102.0
2022-04-04 14:40:00,38.73,38.75,38.62,38.66,142231.0,36.2889,36.3076,36.1858,36.2233,142231.0
2022-04-04 14:50:00,38.67,38.73,38.67,38.71,90380.0,36.2327,36.2889,36.2327,36.2701,90380.0
2022-04-04 15:00:00,38.71,38.76,38.66,38.71,131698.0,36.2701,36.317,36.2233,36.2701,131698.0
2022-04-04 15:10:00,38.71,38.77,38.68,38.7,148613.0,36.2701,36.3264,36.242,36.2608,148613.0
2022-04-04 15:20:00,38.7,38.76,38.7,38.71,151663.0,36.2608,36.317,36.2608,36.2701,151663.0
2022-04-04 15:30:00,38.71,38.79,38.64,38.78,240331.0,36.2701,36.3451,36.2046,36.3357,240331.0
2022-04-04 15:40:00,38.79,38.79,38.62,38.72,300561.0,36.3451,36.3451,36.1858,36.2795,300561.0
2022-04-04 15:50:00,38.72,38.85,38.69,38.76,1123207.0,36.2795,36.4013,36.2514,36.317,1123207.0
2022-04-05 09:30:00,38.67,39.57,38.45,39.37,866518.0,36.2327,37.0759,36.0265,36.8885,866518.0
2022-04-05 09:40:00,39.38,39.54,39.11,39.28,282581.0,36.8979,37.0478,36.6449,36.8042,282581.0
2022-04-05 09:50:00,39.27,39.27,38.93,38.99,266985.0,36.7948,36.7948,36.4763,36.5325,266985.0
2022-04-05 10:00:00,38.98,39.02,38.26,38.38,284605.0,36.5231,36.5606,35.8485,35.9609,284605.0
2022-04-05 10:10:00,38.37,38.59,38.3,38.43,237275.0,35.9516,36.1577,35.886,36.0078,237275.0
2022-04-05 10:20:00,38.42,38.49,38.29,38.35,213856.0,35.9984,36.064,35.8766,35.9328,213856.0
2022-04-05 10:30:00,38.32,38.39,38.21,38.3,168536.0,35.9047,35.9703,35.8017,35.886,168536.0
2022-04-05 10:40:00,38.32,38.38,38.18,38.34,161289.0,35.9047,35.9609,35.7735,35.9235,161289.0
2022-04-05 10:50:00,38.33,38.48,38.26,38.32,148094.0,35.9141,36.0546,35.8485,35.9047,148094.0
2022-04-05 11:00:00,38.32,38.45,38.27,38.39,130784.0,35.9047,36.0265,35.8579,35.9703,130784.0
2022-04-05 11:10:00,38.4,38.4,38.18,38.35,112813.0,35.9797,35.9797,35.7735,35.9328,112813.0
2022-04-05 11:20:00,38.34,38.45,38.3,38.3,92659.0,35.9235,36.0265,35.886,35.886,92659.0
2022-04-05 11:30:00,38.32,38.4,38.23,38.33,102932.0,35.9047,35.9797,35.8204,35.9141,102932.0
2022-04-05 11:40:00,38.34,38.35,38.2,38.32,72298.0,35.9235,35.9328,35.7923,35.9047,72298.0
2022-04-05 11:50:00,38.32,38.32,38.11,38.13,143465.0,35.9047,35.9047,35.708,35.7267,143465.0
2022-04-05 12:00:00,38.12,38.23,38.1,38.19,133803.0,35.7173,35.8204,35.6986,35.7829,133803.0
2022-04-05 12:10:00,38.19,38.35,38.19,38.34,104524.0,35.7829,35.9328,35.7829,35.9235,104524.0
2022-04-05 12:20:00,38.34,38.35,38.15,38.16,86460.0,35.9235,35.9328,35.7454,35.7548,86460.0
2022-04-05 12:30:00,38.15,38.2,38.1,38.19,97532.0,35.7454,35.7923,35.6986,35.7829,97532.0
2022-04-05 12:40:00,38.19,38.2,38.12,38.17,83339.0,35.7829,35.7923,35.7173,35.7642,83339.0
2022-04-05 12:50:00,38.18,38.27,38.18,38.24,68330.0,35.7735,35.8579,35.7735,35.8298,68330.0
2022-04-05 13:00:00,38.25,38.41,38.23,38.37,102230.0,35.8391,35.9891,35.8204,35.9516,102230.0
2022-04-05 13:10:00,38.37,38.4,38.25,38.29,102526.0,35.9516,35.9797,35.8391,35.8766,102526.0
2022-04-05 13:20:00,38.29,38.37,38.26,38.35,55317.0,35.8766,35.9516,35.8485,35.9328,55317.0
2022-04-05 13:30:00,38.36,38.4,38.3,38.3,63293.0,35.9422,35.9797,35.886,35.886,63293.0
2022-04-05 13:40:00,38.3,38.31,38.12,38.14,85931.0,35.886,35.8954,35.7173,35.7361,85931.0
2022-04-05 13:50:00,38.14,38.16,38.05,38.12,70753.0,35.7361,35.7548,35.6517,35.7173,70753.0
2022-04-05 14:00:00,38.12,38.15,38.0,38.06,77401.0,35.7173,35.7454,35.6049,35.6611,77401.0
2022-04-05 14:10:00,38.07,38.08,37.93,37.99,60866.0,35.6705,35.6799,35.5393,35.5955,60866.0
2022-04-05 14:20:00,38.0,38.06,37.92,37.97,89646.0,35.6049,35.6611,35.5299,35.5768,89646.0
2022-04-05 14:30:00,37.97,37.98,37.89,37.95,64181.0,35.5768,35.5862,35.5018,35.558,64181.0
2022-04-05 14:40:00,37.95,37.97,37.88,37.95,74831.0,35.558,35.5768,35.4925,35.558,74831.0
2022-04-05 14:50:00,37.95,38.06,37.88,38.02,87812.0,35.558,35.6611,35.4925,35.6236,87812.0
2022-04-05 15:00:00,38.02,38.05,37.93,37.97,80181.0,35.6236,35.6517,35.5393,35.5768,80181.0
2022-04-05 15:10:00,37.96,37.99,37.9,37.94,142451.0,35.5674,35.5955,35.5112,35.5487,142451.0
2022-04-05 15:20:00,37.94,37.94,37.8,37.89,183916.0,35.5487,35.5487,35.4175,35.5018,183916.0
2022-04-05 15:30:00,37.9,37.9,37.66,37.68,274918.0,35.5112,35.5112,35.2863,35.3051,274918.0
2022-04-05 15:40:00,37.67,37.67,37.53,37.53,393170.0,35.2957,35.2957,35.1645,35.1645,393170.0
2022-04-05 15:50:00,37.54,37.69,37.5,37.54,690186.0,35.1739,35.3144,35.1364,35.1739,690186.0
2022-04-06 09:30:00,38.18,38.45,37.39,37.53,405833.0,35.7735,36.0265,35.0333,35.1645,405833.0
2022-04-06 09:40:00,37.56,37.63,37.36,37.42,228575.0,35.1926,35.2582,35.0052,35.0614,228575.0
2022-04-06 09:50:00,37.43,37.7,37.42,37.56,162066.0,35.0708,35.3238,35.0614,35.1926,162066.0
2022-04-06 10:00:00,37.54,37.67,37.46,37.61,199185.0,35.1739,35.2957,35.0989,35.2395,199185.0
2022-04-06 10:10:00,37.62,37.98,37.61,37.86,282421.0,35.2488,35.5862,35.2395,35.4737,282421.0
2022-04-06 10:20:00,37.84,38.02,37.74,37.8,206539.0,35.455,35.6236,35.3613,35.4175,206539.0
2022-04-06 10:30:00,37.78,38.0,37.72,37.93,139153.0,35.3988,35.6049,35.3425,35.5393,139153.0
2022-04-06 10:40:00,37.94,37.95,37.75,37.93,145570.0,35.5487,35.558,35.3707,35.5393,145570.0
2022-04-06 10:50:00,37.93,38.06,37.88,38.03,255271.0,35.5393,35.6611,35.4925,35.633,255271.0
2022-04-06 11:00:00,38.03,38.09,37.74,37.93,179131.0,35.633,35.6892,35.3613,35.5393,179131.0
2022-04-06 11:10:00,37.93,37.94,37.64,37.78,137734.0,35.5393,35.5487,35.2676,35.3988,137734.0
2022-04-06 11:20:00,37.77,37.77,37.47,37.52,159496.0,35.3894,35.3894,35.1083,35.1551,159496.0
2022-04-06 11:30:00,37.51,37.55,37.36,37.53,125739.0,35.1458,35.1833,35.0052,35.1645,125739.0
2022-04-06 11:40:00,37.52,37.64,37.4,37.62,138368.0,35.1551,35.2676,35.0427,35.2488,138368.0
2022-04-06 11:50:00,37.62,37.77,37.55,37.63,100156.0,35.2488,35.3894,35.1833,35.2582,100156.0
2022-04-06 12:00:00,37.63,37.82,37.62,37.74,91322.0,35.2582,35.4362,35.2488,35.3613,91322.0
2022-04-06 12:10:00,37.73,37.79,37.47,37.54,117377.0,35.3519,35.4081,35.1083,35.1739,117377.0
2022-04-06 12:20:00,37.54,37.59,37.4,37.43,128717.0,35.1739,35.2207,35.0427,35.0708,128717.0
2022-04-06 12:30:00,37.44,37.57,37.44,37.54,85406.0,35.0802,35.202,35.0802,35.1739,85406.0
2022-04-06 12:40:00,37.55,37.68,37.53,37.64,75852.0,35.1833,35.3051,35.1645,35.2676,75852.0
2022-04-06 12:50:00,37.64,37.73,37.6,37.71,71848.0,35.2676,35.3519,35.2301,35.3332,71848.0
2022-04-06 13:00:00,37.71,37.71,37.57,37.63,52442.0,35.3332,35.3332,35.202,35.2582,52442.0
2022-04-06 13:10:00,37.63,37.67,37.4,37.4,84787.0,35.2582,35.2957,35.0427,35.0427,84787.0
2022-04-06 13:20:00,37.4,37.46,37.34,37.41,187477.0,35.0427,35.0989,34.9865,35.0521,187477.0
2022-04-06 13:30:00,37.41,37.51,37.33,37.33,94110.0,35.0521,35.1458,34.9771,34.9771,94110.0
2022-04-06 13:40:00,37.34,37.35,37.13,37.16,203338.0,34.9865,34.9959,34.7897,34.8178,203338.0
2022-04-06 13:50:00,37.16,37.29,37.15,37.25,120291.0,34.8178,34.9396,34.8085,34.9022,120291.0
2022-04-06 14:00:00,37.26,37.41,37.12,37.16,170318.0,34.9115,35.0521,34.7804,34.8178,170318.0
2022-04-06 14:10:00,37.16,37.21,37.0,37.07,217731.0,34.8178,34.8647,34.6679,34.7335,217731.0
2022-04-06 14:20:00,37.08,37.16,37.0,37.08,120659.0,34.7429,34.8178,34.6679,34.7429,120659.0
2022-04-06 14:30:00,37.07,37.31,37.06,37.23,149678.0,34.7335,34.9584,34.7241,34.8834,149678.0
2022-04-06 14:40:00,37.22,37.41,37.12,37.36,111134.0,34.8741,35.0521,34.7804,35.0052,111134.0
2022-04-06 14:50:00,37.36,37.49,37.36,37.41,77899.0,35.0052,35.127,35.0052,35.0521,77899.0
2022-04-06 15:00:00,37.41,37.5,37.29,37.36,126008.0,35.0521,35.1364,34.9396,35.0052,126008.0
2022-04-06 15:10:00,37.36,37.42,37.31,37.37,137546.0,35.0052,35.0614,34.9584,35.0146,137546.0
2022-04-06 15:20:00,37.36,37.46,37.33,37.34,207609.0,35.0052,35.0989,34.9771,34.9865,207609.0
2022-04-06 15:30:00,37.34,37.38,37.26,37.29,222384.0,34.9865,35.024,34.9115,34.9396,222384.0
2022-04-06 15:40:00,37.29,37.36,37.21,37.36,312578.0,34.9396,35.0052,34.8647,35.0052,312578.0
2022-04-06 15:50:00,37.35,37.43,37.25,37.34,553108.0,34.9959,35.0708,34.9022,34.9865,553108.0
2022-04-07 09:30:00,37.49,38.01,37.37,37.66,342383.0,35.127,35.6143,35.0146,35.2863,342383.0
2022-04-07 09:40:00,37.66,37.75,37.45,37.51,204309.0,35.2863,35.3707,35.0896,35.1458,204309.0
2022-04-07 09:50:00,37.49,37.69,37.4,37.5,205443.0,35.127,35.3144,35.0427,35.1364,205443.0
2022-04-07 10:00:00,37.5,37.56,37.24,37.32,156526.0,35.1364,35.1926,34.8928,34.9678,156526.0
2022-04-07 10:10:00,37.3,37.4,37.15,37.28,156322.0,34.949,35.0427,34.8085,34.9303,156322.0
2022-04-07 10:20:00,37.28,37.38,37.2,37.22,239641.0,34.9303,35.024,34.8553,34.8741,239641.0
2022-04-07 10:30:00,37.23,37.36,37.2,37.25,120528.0,34.8834,35.0052,34.8553,34.9022,120528.0
2022-04-07 10:40:00,37.25,37.29,37.07,37.11,118340.0,34.9022,34.9396,34.7335,34.771,118340.0
2022-04-07 10:50:00,37.11,37.2,36.97,37.09,258809.0,34.771,34.8553,34.6398,34.7522,258809.0
2022-04-07 11:00:00,37.09,37.21,37.03,37.08,159726.0,34.7522,34.8647,34.696,34.7429,159726.0
2022-04-07 11:10:00,37.08,37.14,36.97,37.04,109045.0,34.7429,34.7991,34.6398,34.7054,109045.0
2022-04-07 11:20:00,37.05,37.12,36.87,36.91,133143.0,34.7148,34.7804,34.5461,34.5836,133143.0
2022-04-07 11:30:00,36.92,37.02,36.86,36.95,181369.0,34.593,34.6867,34.5367,34.6211,181369.0
2022-04-07 11:40:00,36.95,36.99,36.69,36.72,142938.0,34.6211,34.6586,34.3775,34.4056,142938.0
2022-04-07 11:50:00,36.71,36.87,36.65,36.86,104594.0,34.3962,34.5461,34.34,34.5367,104594.0
2022-04-07 12:00:00,36.86,36.86,36.74,36.76,53242.0,34.5367,34.5367,34.4243,34.443,53242.0
2022-04-07 12:10:00,36.77,36.8,36.66,36.76,70644.0,34.4524,34.4805,34.3494,34.443,70644.0
2022-04-07 12:20:00,36.76,36.76,36.57,36.64,64526.0,34.443,34.443,34.265,34.3306,64526.0
2022-04-07 12:30:00,36.65,36.72,36.58,36.69,62549.0,34.34,34.4056,34.2744,34.3775,62549.0
2022-04-07 12:40:00,36.69,36.9,36.69,36.88,45840.0,34.3775,34.5742,34.3775,34.5555,45840.0
2022-04-07 12:50:00,36.88,37.02,36.86,36.9,259313.0,34.5555,34.6867,34.5367,34.5742,259313.0
2022-04-07 13:00:00,36.91,36.97,36.86,36.91,76509.0,34.5836,34.6398,34.5367,34.5836,76509.0
2022-04-07 13:10:00,36.9,37.07,36.88,37.06,65121.0,34.5742,34.7335,34.5555,34.7241,65121.0
2022-04-07 13:20:00,37.06,37.18,37.05,37.12,102625.0,34.7241,34.8366,34.7148,34.7804,102625.0
2022-04-07 13:30:00,37.12,37.15,37.01,37.13,105702.0,34.7804,34.8085,34.6773,34.7897,105702.0
2022-04-07 13:40:00,37.14,37.17,37.05,37.16,43894.0,34.7991,34.8272,34.7148,34.8178,43894.0
2022-04-07 13:50:00,37.15,37.18,37.03,37.16,56030.0,34.8085,34.8366,34.696,34.8178,56030.0
2022-04-07 14:00:00,37.17,37.23,37.14,37.17,88941.0,34.8272,34.8834,34.7991,34.8272,88941.0
2022-04-07 14:10:00,37.17,37.25,37.16,37.21,59613.0,34.8272,34.9022,34.8178,34.8647,59613.0
2022-04-07 14:20:00,37.21,37.3,37.18,37.25,54723.0,34.8647,34.949,34.8366,34.9022,54723.0
2022-04-07 14:30:00,37.24,37.42,37.23,37.41,55407.0,34.8928,35.0614,34.8834,35.0521,55407.0
2022-04-07 14:40:00,37.41,37.51,37.35,37.49,128137.0,35.0521,35.1458,34.9959,35.127,128137.0
2022-04-07 14:50:00,37.49,37.55,37.45,37.52,115225.0,35.127,35.1833,35.0896,35.1551,115225.0
2022-04-07 15:00:00,37.51,37.65,37.5,37.63,203140.0,35.1458,35.277,35.1364,35.2582,203140.0
2022-04-07 15:10:00,37.63,37.69,37.61,37.66,124920.0,35.2582,35.3144,35.2395,35.2863,124920.0
2022-04-07 15:20:00,37.66,37.77,37.62,37.76,164011.0,35.2863,35.3894,35.2488,35.38,164011.0
2022-04-07 15:30:00,37.77,37.87,37.74,37.86,252222.0,35.3894,35.4831,35.3613,35.4737,252222.0
2022-04-07 15:40:00,37.86,37.97,37.81,37.89,362115.0,35.4737,35.5768,35.4269,35.5018,362115.0
2022-04-07 15:50:00,37.89,37.91,37.74,37.75,621253.0,35.5018,35.5206,35.3613,35.3707,621253.0
2022-04-08 09:30:00,38.19,39.17,38.15,38.86,955893.0,35.7829,36.7011,35.7454,36.4107,955893.0
2022-04-08 09:40:00,38.83,38.96,38.53,38.75,261302.0,36.3826,36.5044,36.1015,36.3076,261302.0
2022-04-08 09:50:00,38.73,38.86,38.63,38.84,117319.0,36.2889,36.4107,36.1952,36.3919,117319.0
2022-04-08 10:00:00,38.83,39.05,38.77,38.88,169992.0,36.3826,36.5887,36.3264,36.4294,169992.0
2022-04-08 10:10:00,38.86,39.03,38.79,38.89,129759.0,36.4107,36.57,36.3451,36.4388,129759.0
2022-04-08 10:20:00,38.9,39.03,38.76,38.89,347560.0,36.4482,36.57,36.317,36.4388,347560.0
2022-04-08 10:30:00,38.89,39.05,38.88,39.03,187869.0,36.4388,36.5887,36.4294,36.57,187869.0
2022-04-08 10:40:00,39.02,39.1,38.98,39.02,133295.0,36.5606,36.6356,36.5231,36.5606,133295.0
2022-04-08 10:50:00,39.02,39.27,39.02,39.26,226521.0,36.5606,36.7948,36.5606,36.7855,226521.0
2022-04-08 11:00:00,39.25,39.3,39.14,39.21,106768.0,36.7761,36.823,36.673,36.7386,106768.0
2022-04-08 11:10:00,39.21,39.32,39.2,39.22,88407.0,36.7386,36.8417,36.7293,36.748,88407.0
2022-04-08 11:20:00,39.21,39.35,39.19,39.32,131759.0,36.7386,36.8698,36.7199,36.8417,131759.0
2022-04-08 11:30:00,39.33,39.39,39.31,39.33,235673.0,36.8511,36.9073,36.8323,36.8511,235673.0
2022-04-08 11:40:00,39.32,39.4,39.32,39.36,184742.0,36.8417,36.9167,36.8417,36.8792,184742.0
2022-04-08 11:50:00,39.36,39.47,39.35,39.44,154831.0,36.8792,36.9822,36.8698,36.9541,154831.0
2022-04-08 12:00:00,39.45,39.59,39.43,39.52,193942.0,36.9635,37.0947,36.9448,37.0291,193942.0
2022-04-08 12:10:00,39.53,39.64,39.49,39.62,152430.0,37.0385,37.1415,37.001,37.1228,152430.0
2022-04-08 12:20:00,39.62,39.7,39.56,39.68,108270.0,37.1228,37.1977,37.0666,37.179,108270.0
2022-04-08 12:30:00,39.68,39.71,39.61,39.65,115941.0,37.179,37.2071,37.1134,37.1509,115941.0
2022-04-08 12:40:00,39.64,39.64,39.52,39.55,166555.0,37.1415,37.1415,37.0291,37.0572,166555.0
2022-04-08 12:50:00,39.55,39.62,39.5,39.6,199294.0,37.0572,37.1228,37.0103,37.104,199294.0
2022-04-08 13:00:00,39.61,39.7,39.59,39.65,448676.0,37.1134,37.1977,37.0947,37.1509,448676.0
2022-04-08 13:10:00,39.66,39.66,39.57,39.61,194741.0,37.1603,37.1603,37.0759,37.1134,194741.0
2022-04-08 13:20:00,39.62,39.74,39.6,39.7,139317.0,37.1228,37.2352,37.104,37.1977,139317.0
2022-04-08 13:30:00,39.71,39.77,39.69,39.75,86754.0,37.2071,37.2633,37.1884,37.2446,86754.0
2022-04-08 13:40:00,39.76,39.79,39.7,39.74,139061.0,37.254,37.2821,37.1977,37.2352,139061.0
2022-04-08 13:50:00,39.73,39.74,39.65,39.73,128533.0,37.2259,37.2352,37.1509,37.2259,128533.0
2022-04-08 14:00:00,39.73,39.8,39.71,39.77,130469.0,37.2259,37.2914,37.2071,37.2633,130469.0
2022-04-08 14:10:00,39.76,39.77,39.66,39.72,135456.0,37.254,37.2633,37.1603,37.2165,135456.0
2022-04-08 14:20:00,39.72,39.78,39.68,39.76,253549.0,37.2165,37.2727,37.179,37.254,253549.0
2022-04-08 14:30:00,39.77,39.85,39.72,39.83,183955.0,37.2633,37.3383,37.2165,37.3195,183955.0
2022-04-08 14:40:00,39.83,39.89,39.78,39.88,183476.0,37.3195,37.3758,37.2727,37.3664,183476.0
2022-04-08 14:50:00,39.88,39.89,39.86,39.89,152064.0,37.3664,37.3758,37.3477,37.3758,152064.0
2022-04-08 15:00:00,39.89,39.99,39.85,39.99,537617.0,37.3758,37.4695,37.3383,37.4695,537617.0
2022-04-08 15:10:00,39.99,40.0,39.89,39.9,375071.0,37.4695,37.4788,37.3758,37.3851,375071.0
2022-04-08 15:20:00,39.9,39.97,39.88,39.97,175226.0,37.3851,37.4507,37.3664,37.4507,175226.0
2022-04-08 15:30:00,39.97,39.99,39.89,39.9,258848.0,37.4507,37.4695,37.3758,37.3851,258848.0
2022-04-08 15:40:00,39.9,40.0,39.89,39.99,783410.0,37.3851,37.4788,37.3758,37.4695,783410.0
2022-04-08 15:50:00,39.99,40.0,39.88,39.95,842680.0,37.4695,37.4788,37.3664,37.432,842680.0
2022-04-11 09:30:00,39.58,39.61,39.1,39.15,678001.0,37.0853,37.1134,36.6356,36.6824,678001.0
2022-04-11 09:40:00,39.16,39.17,38.84,39.04,427431.0,36.6918,36.7011,36.3919,36.5793,427431.0
2022-04-11 09:50:00,39.04,39.31,38.85,39.24,629925.0,36.5793,36.8323,36.4013,36.7667,629925.0
2022-04-11 10:00:00,39.24,39.36,39.09,39.18,439384.0,36.7667,36.8792,36.6262,36.7105,439384.0
2022-04-11 10:10:00,39.19,39.33,39.15,39.3,221054.0,36.7199,36.8511,36.6824,36.823,221054.0
2022-04-11 10:20:00,39.3,39.44,39.06,39.25,250264.0,36.823,36.9541,36.5981,36.7761,250264.0
2022-04-11 10:30:00,39.25,39.28,38.94,38.96,696734.0,36.7761,36.8042,36.4856,36.5044,696734.0
2022-04-11 10:40:00,38.96,39.16,38.95,39.16,308188.0,36.5044,36.6918,36.495,36.6918,308188.0
2022-04-11 10:50:00,39.15,39.26,39.11,39.15,212609.0,36.6824,36.7855,36.6449,36.6824,212609.0
2022-04-11 11:00:00,39.16,39.33,39.13,39.16,189789.0,36.6918,36.8511,36.6637,36.6918,189789.0
2022-04-11 11:10:00,39.16,39.26,39.12,39.17,149901.0,36.6918,36.7855,36.6543,36.7011,149901.0
2022-04-11 11:20:00,39.17,39.18,39.02,39.05,344044.0,36.7011,36.7105,36.5606,36.5887,344044.0
2022-04-11 11:30:00,39.04,39.14,38.95,39.02,236397.0,36.5793,36.673,36.495,36.5606,236397.0
2022-04-11 11:40:00,39.02,39.15,39.0,39.14,180433.0,36.5606,36.6824,36.5419,36.673,180433.0
2022-04-11 11:50:00,39.14,39.19,39.08,39.18,112903.0,36.673,36.7199,36.6168,36.7105,112903.0
2022-04-11 12:00:00,39.17,39.21,39.05,39.13,130708.0,36.7011,36.7386,36.5887,36.6637,130708.0
2022-04-11 12:10:00,39.13,39.16,39.06,39.09,79794.0,36.6637,36.6918,36.5981,36.6262,79794.0
2022-04-11 12:20:00,39.09,39.15,39.06,39.09,125939.0,36.6262,36.6824,36.5981,36.6262,125939.0
2022-04-11 12:30:00,39.09,39.17,39.08,39.11,85405.0,36.6262,36.7011,36.6168,36.6449,85405.0
2022-04-11 12:40:00,39.1,39.12,39.03,39.06,230789.0,36.6356,36.6543,36.57,36.5981,230789.0
2022-04-11 12:50:00,39.05,39.11,38.93,38.96,523375.0,36.5887,36.6449,36.4763,36.5044,523375.0
2022-04-11 13:00:00,38.95,39.09,38.95,39.05,151327.0,36.495,36.6262,36.495,36.5887,151327.0
2022-04-11 13:10:00,39.04,39.08,38.99,39.04,154934.0,36.5793,36.6168,36.5325,36.5793,154934.0
2022-04-11 13:20:00,39.05,39.07,38.95,38.98,120718.0,36.5887,36.6075,36.495,36.5231,120718.0
2022-04-11 13:30:00,38.99,39.06,38.99,39.02,78657.0,36.5325,36.5981,36.5325,36.5606,78657.0
2022-04-11 13:40:00,39.02,39.08,39.0,39.04,113678.0,36.5606,36.6168,36.5419,36.5793,113678.0
2022-04-11 13:50:00,39.04,39.09,39.03,39.07,78285.0,36.5793,36.6262,36.57,36.6075,78285.0
2022-04-11 14:00:00,39.07,39.11,39.04,39.05,96258.0,36.6075,36.6449,36.5793,36.5887,96258.0
2022-04-11 14:10:00,39.04,39.11,39.02,39.04,92424.0,36.5793,36.6449,36.5606,36.5793,92424.0
2022-04-11 14:20:00,39.03,39.15,39.02,39.13,123378.0,36.57,36.6824,36.5606,36.6637,123378.0
2022-04-11 14:30:00,39.13,39.26,39.08,39.26,350124.0,36.6637,36.7855,36.6168,36.7855,350124.0
2022-04-11 14:40:00,39.25,39.33,39.23,39.33,265908.0,36.7761,36.8511,36.7574,36.8511,265908.0
2022-04-11 14:50:00,39.32,39.4,39.29,39.37,230041.0,36.8417,36.9167,36.8136,36.8885,230041.0
2022-04-11 15:00:00,39.37,39.4,39.31,39.38,167285.0,36.8885,36.9167,36.8323,36.8979,167285.0
2022-04-11 15:10:00,39.39,39.47,39.38,39.44,342247.0,36.9073,36.9822,36.8979,36.9541,342247.0
2022-04-11 15:20:00,39.44,39.46,39.22,39.27,366327.0,36.9541,36.9729,36.748,36.7948,366327.0
2022-04-11 15:30:00,39.27,39.28,39.2,39.25,251569.0,36.7948,36.8042,36.7293,36.7761,251569.0
2022-04-11 15:40:00,39.25,39.28,39.14,39.15,481500.0,36.7761,36.8042,36.673,36.6824,481500.0
2022-04-11 15:50:00,39.15,39.16,39.01,39.07,1393783.0,36.6824,36.6918,36.5512,36.6075,1393783.0
2022-04-12 09:30:00,39.68,40.57,39.64,40.49,1345126.0,37.179,38.0129,37.1415,37.938,1345126.0
2022-04-12 09:40:00,40.52,40.67,40.1,40.36,431800.0,37.9661,38.1066,37.5725,37.8161,431800.0
2022-04-12 09:50:00,40.38,40.65,40.3,40.62,349590.0,37.8349,38.0879,37.7599,38.0598,349590.0
2022-04-12 10:00:00,40.62,40.76,40.43,40.5,345945.0,38.0598,38.1909,37.8817,37.9473,345945.0
2022-04-12 10:10:00,40.47,40.61,40.29,40.53,152972.0,37.9192,38.0504,37.7506,37.9754,152972.0
2022-04-12 10:20:00,40.52,40.57,40.27,40.31,148608.0,37.9661,38.0129,37.7318,37.7693,148608.0
2022-04-12 10:30:00,40.33,40.64,40.33,40.52,164135.0,37.788,38.0785,37.788,37.9661,164135.0
2022-04-12 10:40:00,40.51,40.58,40.38,40.53,96877.0,37.9567,38.0223,37.8349,37.9754,96877.0
2022-04-12 10:50:00,40.55,40.6,40.35,40.36,390967.0,37.9942,38.041,37.8068,37.8161,390967.0
2022-04-12 11:00:00,40.37,40.47,40.23,40.42,255487.0,37.8255,37.9192,37.6943,37.8724,255487.0
2022-04-12 11:10:00,40.43,40.47,40.13,40.21,145335.0,37.8817,37.9192,37.6006,37.6756,145335.0
2022-04-12 11:20:00,40.22,40.37,40.2,40.35,118887.0,37.685,37.8255,37.6662,37.8068,118887.0
2022-04-12 11:30:00,40.33,40.41,40.27,40.36,111416.0,37.788,37.863,37.7318,37.8161,111416.0
2022-04-12 11:40:00,40.36,40.53,40.31,40.48,114745.0,37.8161,37.9754,37.7693,37.9286,114745.0
2022-04-12 11:50:00,40.48,40.52,40.4,40.46,148498.0,37.9286,37.9661,37.8536,37.9098,148498.0
2022-04-12 12:00:00,40.47,40.5,40.36,40.41,148252.0,37.9192,37.9473,37.8161,37.863,148252.0
2022-04-12 12:10:00,40.4,40.45,40.3,40.32,81854.0,37.8536,37.9005,37.7599,37.7787,81854.0
2022-04-12 12:20:00,40.32,40.37,40.24,40.29,115620.0,37.7787,37.8255,37.7037,37.7506,115620.0
2022-04-12 12:30:00,40.29,40.38,40.25,40.38,82456.0,37.7506,37.8349,37.7131,37.8349,82456.0
2022-04-12 12:40:00,40.38,40.43,40.25,40.3,141574.0,37.8349,37.8817,37.7131,37.7599,141574.0
2022-04-12 12:50:00,40.3,40.43,40.29,40.42,86994.0,37.7599,37.8817,37.7506,37.8724,86994.0
2022-04-12 13:00:00,40.41,40.45,40.34,40.35,137935.0,37.863,37.9005,37.7974,37.8068,137935.0
2022-04-12 13:10:00,40.34,40.47,40.29,40.47,150703.0,37.7974,37.9192,37.7506,37.9192,150703.0
2022-04-12 13:20:00,40.47,40.51,40.29,40.3,94271.0,37.9192,37.9567,37.7506,37.7599,94271.0
2022-04-12 13:30:00,40.28,40.3,40.18,40.18,120190.0,37.7412,37.7599,37.6475,37.6475,120190.0
2022-04-12 13:40:00,40.19,40.21,40.06,40.12,150785.0,37.6569,37.6756,37.5351,37.5913,150785.0
2022-04-12 13:50:00,40.13,40.16,39.78,39.89,444263.0,37.6006,37.6288,37.2727,37.3758,444263.0
2022-04-12 14:00:00,39.89,39.9,39.7,39.8,249112.0,37.3758,37.3851,37.1977,37.2914,249112.0
2022-04-12 14:10:00,39.8,39.85,39.66,39.81,170138.0,37.2914,37.3383,37.1603,37.3008,170138.0
2022-04-12 14:20:00,39.8,39.85,39.65,39.66,90054.0,37.2914,37.3383,37.1509,37.1603,90054.0
2022-04-12 14:30:00,39.66,39.82,39.6,39.74,151474.0,37.1603,37.3102,37.104,37.2352,151474.0
2022-04-12 14:40:00,39.74,39.74,39.55,39.66,126930.0,37.2352,37.2352,37.0572,37.1603,126930.0
2022-04-12 14:50:00,39.66,39.67,39.51,39.62,117575.0,37.1603,37.1696,37.0197,37.1228,117575.0
2022-04-12 15:00:00,39.61,39.64,39.47,39.48,238027.0,37.1134,37.1415,36.9822,36.9916,238027.0
2022-04-12 15:10:00,39.47,39.57,39.43,39.57,169400.0,36.9822,37.0759,36.9448,37.0759,169400.0
2022-04-12 15:20:00,39.57,39.58,39.33,39.38,134606.0,37.0759,37.0853,36.8511,36.8979,134606.0
2022-04-12 15:30:00,39.37,39.54,39.34,39.52,303712.0,36.8885,37.0478,36.8604,37.0291,303712.0
2022-04-12 15:40:00,39.52,39.63,39.44,39.59,262916.0,37.0291,37.1322,36.9541,37.0947,262916.0
2022-04-12 15:50:00,39.58,39.66,39.51,39.54,564973.0,37.0853,37.1603,37.0197,37.0478,564973.0
2022-04-13 09:30:00,40.05,40.52,40.03,40.34,463455.0,37.5257,37.9661,37.5069,37.7974,463455.0
2022-04-13 09:40:00,40.34,40.45,39.82,40.02,319525.0,37.7974,37.9005,37.3102,37.4976,319525.0
2022-04-13 09:50:00,40.01,40.15,39.84,39.97,195027.0,37.4882,37.6194,37.3289,37.4507,195027.0
2022-04-13 10:00:00,39.98,40.01,39.82,39.91,230170.0,37.4601,37.4882,37.3102,37.3945,230170.0
2022-04-13 10:10:00,39.92,39.95,39.71,39.74,198473.0,37.4039,37.432,37.2071,37.2352,198473.0
2022-04-13 10:20:00,39.75,39.81,39.58,39.59,267015.0,37.2446,37.3008,37.0853,37.0947,267015.0
2022-04-13 10:30:00,39.59,39.86,39.45,39.8,375963.0,37.0947,37.3477,36.9635,37.2914,375963.0
2022-04-13 10:40:00,39.8,39.87,39.67,39.84,173325.0,37.2914,37.357,37.1696,37.3289,173325.0
2022-04-13 10:50:00,39.84,39.99,39.81,39.83,234290.0,37.3289,37.4695,37.3008,37.3195,234290.0
2022-04-13 11:00:00,39.83,39.84,39.64,39.76,113681.0,37.3195,37.3289,37.1415,37.254,113681.0
2022-04-13 11:10:00,39.78,39.91,39.71,39.89,91217.0,37.2727,37.3945,37.2071,37.3758,91217.0
2022-04-13 11:20:00,39.89,39.94,39.81,39.89,106172.0,37.3758,37.4226,37.3008,37.3758,106172.0
2022-04-13 11:30:00,39.88,40.01,39.86,39.95,101578.0,37.3664,37.4882,37.3477,37.432,101578.0
2022-04-13 11:40:00,39.95,40.05,39.88,40.03,89902.0,37.432,37.5257,37.3664,37.5069,89902.0
2022-04-13 11:50:00,40.03,40.1,39.97,40.02,108140.0,37.5069,37.5725,37.4507,37.4976,108140.0
2022-04-13 12:00:00,40.02,40.11,40.01,40.05,87349.0,37.4976,37.5819,37.4882,37.5257,87349.0
2022-04-13 12:10:00,40.04,40.04,39.9,39.94,55848.0,37.5163,37.5163,37.3851,37.4226,55848.0
2022-04-13 12:20:00,39.94,40.0,39.9,39.9,88284.0,37.4226,37.4788,37.3851,37.3851,88284.0
2022-04-13 12:30:00,39.91,40.03,39.9,40.02,65428.0,37.3945,37.5069,37.3851,37.4976,65428.0
2022-04-13 12:40:00,40.02,40.09,40.01,40.02,65486.0,37.4976,37.5632,37.4882,37.4976,65486.0
2022-04-13 12:50:00,40.02,40.08,39.93,40.06,104934.0,37.4976,37.5538,37.4132,37.5351,104934.0
2022-04-13 13:00:00,40.06,40.18,40.06,40.12,100523.0,37.5351,37.6475,37.5351,37.5913,100523.0
2022-04-13 13:10:00,40.12,40.2,40.12,40.17,74830.0,37.5913,37.6662,37.5913,37.6381,74830.0
2022-04-13 13:20:00,40.17,40.23,40.08,40.09,105811.0,37.6381,37.6943,37.5538,37.5632,105811.0
2022-04-13 13:30:00,40.09,40.17,40.0,40.0,68067.0,37.5632,37.6381,37.4788,37.4788,68067.0
2022-04-13 13:40:00,39.99,40.09,39.98,40.08,39974.0,37.4695,37.5632,37.4601,37.5538,39974.0
2022-04-13 13:50:00,40.09,40.11,39.95,39.97,106066.0,37.5632,37.5819,37.432,37.4507,106066.0
2022-04-13 14:00:00,39.98,40.16,39.95,40.15,231396.0,37.4601,37.6288,37.432,37.6194,231396.0
2022-04-13 14:10:00,40.15,40.24,40.12,40.12,160611.0,37.6194,37.7037,37.5913,37.5913,160611.0
2022-04-13 14:20:00,40.12,40.15,40.06,40.09,58609.0,37.5913,37.6194,37.5351,37.5632,58609.0
2022-04-13 14:30:00,40.1,40.11,40.0,40.08,78763.0,37.5725,37.5819,37.4788,37.5538,78763.0
2022-04-13 14:40:00,40.08,40.18,40.07,40.11,72538.0,37.5538,37.6475,37.5444,37.5819,72538.0
2022-04-13 14:50:00,40.12,40.27,40.07,40.24,149079.0,37.5913,37.7318,37.5444,37.7037,149079.0
2022-04-13 15:00:00,40.24,40.24,40.11,40.16,79962.0,37.7037,37.7037,37.5819,37.6288,79962.0
2022-04-13 15:10:00,40.16,40.16,40.1,40.13,178855.0,37.6288,37.6288,37.5725,37.6006,178855.0
2022-04-13 15:20:00,40.13,40.23,40.12,40.19,166651.0,37.6006,37.6943,37.5913,37.6569,166651.0
2022-04-13 15:30:00,40.18,40.21,40.15,40.19,138706.0,37.6475,37.6756,37.6194,37.6569,138706.0
2022-04-13 15:40:00,40.18,40.25,40.12,40.23,212839.0,37.6475,37.7131,37.5913,37.6943,212839.0
2022-04-13 15:50:00,40.24,40.28,40.16,40.2,471900.0,37.7037,37.7412,37.6288,37.6662,471900.0
2022-04-14 09:30:00,40.29,40.37,39.87,40.06,367762.0,37.7506,37.8255,37.357,37.5351,367762.0
2022-04-14 09:40:00,40.06,40.19,39.96,40.05,184550.0,37.5351,37.6569,37.4414,37.5257,184550.0
2022-04-14 09:50:00,40.06,40.28,40.01,40.18,96458.0,37.5351,37.7412,37.4882,37.6475,96458.0
2022-04-14 10:00:00,40.2,40.43,40.18,40.24,118253.0,37.6662,37.8817,37.6475,37.7037,118253.0
2022-04-14 10:10:00,40.23,40.24,40.03,40.1,76217.0,37.6943,37.7037,37.5069,37.5725,76217.0
2022-04-14 10:20:00,40.12,40.22,40.02,40.12,79799.0,37.5913,37.685,37.4976,37.5913,79799.0
2022-04-14 10:30:00,40.11,40.3,40.07,40.11,142145.0,37.5819,37.7599,37.5444,37.5819,142145.0
2022-04-14 10:40:00,40.12,40.26,40.1,40.18,221811.0,37.5913,37.7224,37.5725,37.6475,221811.0
2022-04-14 10:50:00,40.17,40.19,40.06,40.13,110515.0,37.6381,37.6569,37.5351,37.6006,110515.0
2022-04-14 11:00:00,40.12,40.23,40.1,40.15,87092.0,37.5913,37.6943,37.5725,37.6194,87092.0
2022-04-14 11:10:00,40.16,40.18,39.93,39.94,154545.0,37.6288,37.6475,37.4132,37.4226,154545.0
2022-04-14 11:20:00,39.96,40.13,39.9,40.12,94182.0,37.4414,37.6006,37.3851,37.5913,94182.0
2022-04-14 11:30:00,40.12,40.21,40.04,40.1,94045.0,37.5913,37.6756,37.5163,37.5725,94045.0
2022-04-14 11:40:00,40.09,40.1,39.97,39.97,100929.0,37.5632,37.5725,37.4507,37.4507,100929.0
2022-04-14 11:50:00,39.95,40.13,39.93,40.1,52151.0,37.432,37.6006,37.4132,37.5725,52151.0
2022-04-14 12:00:00,40.09,40.36,40.08,40.36,60150.0,37.5632,37.8161,37.5538,37.8161,60150.0
2022-04-14 12:10:00,40.36,40.43,40.28,40.32,102472.0,37.8161,37.8817,37.7412,37.7787,102472.0
2022-04-14 12:20:00,40.33,40.48,40.29,40.47,60502.0,37.788,37.9286,37.7506,37.9192,60502.0
2022-04-14 12:30:00,40.46,40.49,40.4,40.44,50170.0,37.9098,37.938,37.8536,37.8911,50170.0
2022-04-14 12:40:00,40.43,40.62,40.42,40.59,104642.0,37.8817,38.0598,37.8724,38.0316,104642.0
2022-04-14 12:50:00,40.59,40.7,40.56,40.67,98415.0,38.0316,38.1347,38.0035,38.1066,98415.0
2022-04-14 13:00:00,40.68,40.79,40.67,40.75,266244.0,38.116,38.219,38.1066,38.1816,266244.0
2022-04-14 13:10:00,40.74,40.87,40.65,40.66,134629.0,38.1722,38.294,38.0879,38.0972,134629.0
2022-04-14 13:20:00,40.66,40.73,40.62,40.68,130520.0,38.0972,38.1628,38.0598,38.116,130520.0
2022-04-14 13:30:00,40.69,40.7,40.61,40.64,111118.0,38.1253,38.1347,38.0504,38.0785,111118.0
2022-04-14 13:40:00,40.64,40.75,40.61,40.74,113518.0,38.0785,38.1816,38.0504,38.1722,113518.0
2022-04-14 13:50:00,40.73,40.89,40.73,40.89,138153.0,38.1628,38.3127,38.1628,38.3127,138153.0
2022-04-14 14:00:00,40.89,41.0,40.89,40.92,212408.0,38.3127,38.4158,38.3127,38.3408,212408.0
2022-04-14 14:10:00,40.92,40.99,40.91,40.97,138402.0,38.3408,38.4064,38.3315,38.3877,138402.0
2022-04-14 14:20:00,40.97,41.0,40.91,40.95,152374.0,38.3877,38.4158,38.3315,38.369,152374.0
2022-04-14 14:30:00,40.96,40.98,40.87,40.89,83167.0,38.3783,38.3971,38.294,38.3127,83167.0
2022-04-14 14:40:00,40.89,40.94,40.86,40.91,85265.0,38.3127,38.3596,38.2846,38.3315,85265.0
2022-04-14 14:50:00,40.91,40.99,40.9,40.94,155671.0,38.3315,38.4064,38.3221,38.3596,155671.0
2022-04-14 15:00:00,40.95,40.95,40.81,40.81,100914.0,38.369,38.369,38.2378,38.2378,100914.0
2022-04-14 15:10:00,40.82,40.97,40.8,40.95,124086.0,38.2472,38.3877,38.2284,38.369,124086.0
2022-04-14 15:20:00,40.96,40.99,40.9,40.98,122416.0,38.3783,38.4064,38.3221,38.3971,122416.0
2022-04-14 15:30:00,40.97,41.03,40.94,40.96,346835.0,38.3877,38.4439,38.3596,38.3783,346835.0
2022-04-14 15:40:00,40.96,40.98,40.86,40.89,260618.0,38.3783,38.3971,38.2846,38.3127,260618.0
2022-04-14 15:50:00,40.88,40.88,40.73,40.75,524577.0,38.3034,38.3034,38.1628,38.1816,524577.0
2022-04-18 09:30:00,41.2,41.48,40.81,41.29,890621.0,38.6032,38.8656,38.2378,38.6875,890621.0
2022-04-18 09:40:00,41.29,42.15,41.29,41.98,897111.0,38.6875,39.4933,38.6875,39.334,897111.0
2022-04-18 09:50:00,41.98,42.25,41.88,41.88,423535.0,39.334,39.587,39.2403,39.2403,423535.0
2022-04-18 10:00:00,41.88,42.05,41.49,41.58,306972.0,39.2403,39.3996,38.8749,38.9592,306972.0
2022-04-18 10:10:00,41.56,41.57,41.22,41.41,413528.0,38.9405,38.9499,38.6219,38.8,413528.0
2022-04-18 10:20:00,41.41,41.53,41.27,41.45,264850.0,38.8,38.9124,38.6688,38.8374,264850.0
2022-04-18 10:30:00,41.45,41.47,41.15,41.27,270662.0,38.8374,38.8562,38.5564,38.6688,270662.0
2022-04-18 10:40:00,41.27,41.32,41.06,41.31,203892.0,38.6688,38.7156,38.472,38.7063,203892.0
2022-04-18 10:50:00,41.32,41.32,41.17,41.17,184979.0,38.7156,38.7156,38.5751,38.5751,184979.0
2022-04-18 11:00:00,41.18,41.42,41.16,41.4,196510.0,38.5845,38.8093,38.5657,38.7906,196510.0
2022-04-18 11:10:00,41.4,41.56,41.4,41.51,270033.0,38.7906,38.9405,38.7906,38.8937,270033.0
2022-04-18 11:20:00,41.51,41.54,41.41,41.52,270428.0,38.8937,38.9218,38.8,38.903,270428.0
2022-04-18 11:30:00,41.52,41.52,41.26,41.26,264601.0,38.903,38.903,38.6594,38.6594,264601.0
2022-04-18 11:40:00,41.26,41.37,41.21,41.22,176210.0,38.6594,38.7625,38.6126,38.6219,176210.0
2022-04-18 11:50:00,41.22,41.29,41.11,41.26,158510.0,38.6219,38.6875,38.5189,38.6594,158510.0
2022-04-18 12:00:00,41.25,41.35,41.19,41.3,148744.0,38.65,38.7437,38.5938,38.6969,148744.0
2022-04-18 12:10:00,41.3,41.39,41.25,41.32,118563.0,38.6969,38.7812,38.65,38.7156,118563.0
2022-04-18 12:20:00,41.32,41.5,41.32,41.49,200314.0,38.7156,38.8843,38.7156,38.8749,200314.0
2022-04-18 12:30:00,41.49,41.56,41.45,41.55,159092.0,38.8749,38.9405,38.8374,38.9311,159092.0
2022-04-18 12:40:00,41.55,41.58,41.49,41.56,102738.0,38.9311,38.9592,38.8749,38.9405,102738.0
2022-04-18 12:50:00,41.57,41.73,41.54,41.68,183706.0,38.9499,39.0998,38.9218,39.0529,183706.0
2022-04-18 13:00:00,41.68,41.87,41.67,41.82,167322.0,39.0529,39.231,39.0436,39.1841,167322.0
2022-04-18 13:10:00,41.82,41.88,41.64,41.68,195959.0,39.1841,39.2403,39.0155,39.0529,195959.0
2022-04-18 13:20:00,41.68,41.72,41.55,41.59,164911.0,39.0529,39.0904,38.9311,38.9686,164911.0
2022-04-18 13:30:00,41.59,41.64,41.52,41.58,179121.0,38.9686,39.0155,38.903,38.9592,179121.0
2022-04-18 13:40:00,41.58,41.73,41.54,41.63,156159.0,38.9592,39.0998,38.9218,39.0061,156159.0
2022-04-18 13:50:00,41.62,41.7,41.61,41.65,159307.0,38.9967,39.0717,38.9874,39.0248,159307.0
2022-04-18 14:00:00,41.65,41.74,41.6,41.62,199512.0,39.0248,39.1092,38.978,38.9967,199512.0
2022-04-18 14:10:00,41.62,41.72,41.57,41.63,114508.0,38.9967,39.0904,38.9499,39.0061,114508.0
2022-04-18 14:20:00,41.63,41.68,41.58,41.61,172074.0,39.0061,39.0529,38.9592,38.9874,172074.0
2022-04-18 14:30:00,41.61,41.62,41.54,41.55,151466.0,38.9874,38.9967,38.9218,38.9311,151466.0
2022-04-18 14:40:00,41.55,41.66,41.47,41.65,226458.0,38.9311,39.0342,38.8562,39.0248,226458.0
2022-04-18 14:50:00,41.64,41.7,41.54,41.58,156253.0,39.0155,39.0717,38.9218,38.9592,156253.0
2022-04-18 15:00:00,41.57,41.67,41.54,41.6,169040.0,38.9499,39.0436,38.9218,38.978,169040.0
2022-04-18 15:10:00,41.61,41.62,41.52,41.57,165198.0,38.9874,38.9967,38.903,38.9499,165198.0
2022-04-18 15:20:00,41.58,41.6,41.42,41.44,174276.0,38.9592,38.978,38.8093,38.8281,174276.0
2022-04-18 15:30:00,41.43,41.49,41.36,41.48,300042.0,38.8187,38.8749,38.7531,38.8656,300042.0
2022-04-18 15:40:00,41.48,41.52,41.41,41.42,424716.0,38.8656,38.903,38.8,38.8093,424716.0
2022-04-18 15:50:00,41.43,41.67,41.42,41.65,842147.0,38.8187,39.0436,38.8093,39.0248,842147.0
2022-04-19 09:30:00,41.19,42.3,40.78,42.07,2152309.0,38.5938,39.6339,38.2097,39.4184,2152309.0
2022-04-19 09:40:00,42.04,42.08,41.2,41.67,906532.0,39.3903,39.4277,38.6032,39.0436,906532.0
2022-04-19 09:50:00,41.69,42.51,41.31,42.45,849867.0,39.0623,39.8306,38.7063,39.7744,849867.0
2022-04-19 10:00:00,42.46,42.6,42.3,42.51,622544.0,39.7838,39.915,39.6339,39.8306,622544.0
2022-04-19 10:10:00,42.51,42.59,42.25,42.29,356606.0,39.8306,39.9056,39.587,39.6245,356606.0
2022-04-19 10:20:00,42.3,42.46,42.23,42.41,501128.0,39.6339,39.7838,39.5683,39.7369,501128.0
2022-04-19 10:30:00,42.42,42.5,41.94,41.98,357346.0,39.7463,39.8213,39.2966,39.334,357346.0
2022-04-19 10:40:00,41.97,41.98,41.71,41.83,472755.0,39.3247,39.334,39.0811,39.1935,472755.0
2022-04-19 10:50:00,41.83,41.99,41.78,41.82,221172.0,39.1935,39.3434,39.1466,39.1841,221172.0
2022-04-19 11:00:00,41.82,41.94,41.45,41.5,303542.0,39.1841,39.2966,38.8374,38.8843,303542.0
2022-04-19 11:10:00,41.5,41.59,41.32,41.33,213373.0,38.8843,38.9686,38.7156,38.725,213373.0
2022-04-19 11:20:00,41.33,41.34,40.98,41.03,411571.0,38.725,38.7344,38.3971,38.4439,411571.0
2022-04-19 11:30:00,41.05,41.14,40.9,40.98,208362.0,38.4627,38.547,38.3221,38.3971,208362.0
2022-04-19 11:40:00,40.98,41.19,40.98,41.07,218692.0,38.3971,38.5938,38.3971,38.4814,218692.0
2022-04-19 11:50:00,41.08,41.28,41.07,41.1,172559.0,38.4908,38.6782,38.4814,38.5095,172559.0
2022-04-19 12:00:00,41.12,41.23,41.07,41.14,136065.0,38.5282,38.6313,38.4814,38.547,136065.0
2022-04-19 12:10:00,41.12,41.33,41.11,41.16,172988.0,38.5282,38.725,38.5189,38.5657,172988.0
2022-04-19 12:20:00,41.16,41.35,41.15,41.29,189878.0,38.5657,38.7437,38.5564,38.6875,189878.0
2022-04-19 12:30:00,41.29,41.33,41.22,41.22,81906.0,38.6875,38.725,38.6219,38.6219,81906.0
2022-04-19 12:40:00,41.22,41.26,41.03,41.06,133429.0,38.6219,38.6594,38.4439,38.472,133429.0
2022-04-19 12:50:00,41.06,41.25,41.05,41.22,145052.0,38.472,38.65,38.4627,38.6219,145052.0
2022-04-19 13:00:00,41.2,41.27,41.12,41.18,133122.0,38.6032,38.6688,38.5282,38.5845,133122.0
2022-04-19 13:10:00,41.17,41.41,41.15,41.41,172575.0,38.5751,38.8,38.5564,38.8,172575.0
2022-04-19 13:20:00,41.41,41.5,41.31,41.48,238754.0,38.8,38.8843,38.7063,38.8656,238754.0
2022-04-19 13:30:00,41.47,41.55,41.26,41.33,152137.0,38.8562,38.9311,38.6594,38.725,152137.0
2022-04-19 13:40:00,41.33,41.37,41.24,41.37,128171.0,38.725,38.7625,38.6407,38.7625,128171.0
2022-04-19 13:50:00,41.38,41.56,41.37,41.53,130327.0,38.7719,38.9405,38.7625,38.9124,130327.0
2022-04-19 14:00:00,41.55,41.8,41.54,41.78,232060.0,38.9311,39.1654,38.9218,39.1466,232060.0
2022-04-19 14:10:00,41.77,41.84,41.68,41.69,189308.0,39.1373,39.2029,39.0529,39.0623,189308.0
2022-04-19 14:20:00,41.68,41.69,41.52,41.55,140205.0,39.0529,39.0623,38.903,38.9311,140205.0
2022-04-19 14:30:00,41.55,41.58,41.44,41.57,219370.0,38.9311,38.9592,38.8281,38.9499,219370.0
2022-04-19 14:40:00,41.57,41.69,41.54,41.55,159824.0,38.9499,39.0623,38.9218,38.9311,159824.0
2022-04-19 14:50:00,41.56,41.57,41.45,41.49,126549.0,38.9405,38.9499,38.8374,38.8749,126549.0
2022-04-19 15:00:00,41.48,41.54,41.38,41.42,136842.0,38.8656,38.9218,38.7719,38.8093,136842.0
2022-04-19 15:10:00,41.41,41.47,41.38,41.43,141665.0,38.8,38.8562,38.7719,38.8187,141665.0
2022-04-19 15:20:00,41.43,41.43,41.31,41.35,206056.0,38.8187,38.8187,38.7063,38.7437,206056.0
2022-04-19 15:30:00,41.35,41.51,41.33,41.47,211542.0,38.7437,38.8937,38.725,38.8562,211542.0
2022-04-19 15:40:00,41.46,41.5,41.35,41.46,283496.0,38.8468,38.8843,38.7437,38.8468,283496.0
2022-04-19 15:50:00,41.46,41.51,41.26,41.31,579894.0,38.8468,38.8937,38.6594,38.7063,579894.0
2022-04-20 09:30:00,40.98,41.07,39.61,39.75,1614852.0,38.3971,38.4814,37.1134,37.2446,1614852.0
2022-04-20 09:40:00,39.75,40.25,39.64,39.87,840457.0,37.2446,37.7131,37.1415,37.357,840457.0
2022-04-20 09:50:00,39.88,40.0,39.36,39.58,1244337.0,37.3664,37.4788,36.8792,37.0853,1244337.0
2022-04-20 10:00:00,39.57,39.66,39.31,39.43,494126.0,37.0759,37.1603,36.8323,36.9448,494126.0
2022-04-20 10:10:00,39.42,39.51,39.23,39.38,701292.0,36.9354,37.0197,36.7574,36.8979,701292.0
2022-04-20 10:20:00,39.39,39.77,39.33,39.68,798135.0,36.9073,37.2633,36.8511,37.179,798135.0
2022-04-20 10:30:00,39.68,39.76,39.53,39.7,901779.0,37.179,37.254,37.0385,37.1977,901779.0
2022-04-20 10:40:00,39.69,39.89,39.57,39.62,559674.0,37.1884,37.3758,37.0759,37.1228,559674.0
2022-04-20 10:50:00,39.61,39.81,39.52,39.61,669162.0,37.1134,37.3008,37.0291,37.1134,669162.0
2022-04-20 11:00:00,39.62,39.82,39.55,39.79,237804.0,37.1228,37.3102,37.0572,37.2821,237804.0
2022-04-20 11:10:00,39.78,39.78,39.51,39.61,241279.0,37.2727,37.2727,37.0197,37.1134,241279.0
2022-04-20 11:20:00,39.61,39.8,39.55,39.78,173432.0,37.1134,37.2914,37.0572,37.2727,173432.0
2022-04-20 11:30:00,39.78,40.05,39.74,39.82,386475.0,37.2727,37.5257,37.2352,37.3102,386475.0
2022-04-20 11:40:00,39.82,39.85,39.56,39.56,159360.0,37.3102,37.3383,37.0666,37.0666,159360.0
2022-04-20 11:50:00,39.57,39.65,39.48,39.59,361421.0,37.0759,37.1509,36.9916,37.0947,361421.0
2022-04-20 12:00:00,39.58,39.83,39.51,39.72,579874.0,37.0853,37.3195,37.0197,37.2165,579874.0
2022-04-20 12:10:00,39.72,39.89,39.66,39.87,527209.0,37.2165,37.3758,37.1603,37.357,527209.0
2022-04-20 12:20:00,39.87,40.01,39.83,40.0,304119.0,37.357,37.4882,37.3195,37.4788,304119.0
2022-04-20 12:30:00,40.0,40.06,39.96,39.99,339793.0,37.4788,37.5351,37.4414,37.4695,339793.0
2022-04-20 12:40:00,39.99,40.05,39.88,39.95,231093.0,37.4695,37.5257,37.3664,37.432,231093.0
2022-04-20 12:50:00,39.95,40.05,39.94,40.05,264960.0,37.432,37.5257,37.4226,37.5257,264960.0
2022-04-20 13:00:00,40.05,40.15,39.98,40.04,193922.0,37.5257,37.6194,37.4601,37.5163,193922.0
2022-04-20 13:10:00,40.03,40.03,39.87,39.9,181197.0,37.5069,37.5069,37.357,37.3851,181197.0
2022-04-20 13:20:00,39.89,39.92,39.81,39.91,141714.0,37.3758,37.4039,37.3008,37.3945,141714.0
2022-04-20 13:30:00,39.9,40.02,39.88,40.02,131347.0,37.3851,37.4976,37.3664,37.4976,131347.0
2022-04-20 13:40:00,40.02,40.05,39.92,39.98,192332.0,37.4976,37.5257,37.4039,37.4601,192332.0
2022-04-20 13:50:00,39.98,40.21,39.95,40.15,234489.0,37.4601,37.6756,37.432,37.6194,234489.0
2022-04-20 14:00:00,40.15,40.25,40.08,40.08,197741.0,37.6194,37.7131,37.5538,37.5538,197741.0
2022-04-20 14:10:00,40.09,40.13,39.94,39.94,132131.0,37.5632,37.6006,37.4226,37.4226,132131.0
2022-04-20 14:20:00,39.94,40.06,39.93,40.02,159572.0,37.4226,37.5351,37.4132,37.4976,159572.0
2022-04-20 14:30:00,40.02,40.04,39.96,39.97,100319.0,37.4976,37.5163,37.4414,37.4507,100319.0
2022-04-20 14:40:00,39.97,40.0,39.86,39.87,168842.0,37.4507,37.4788,37.3477,37.357,168842.0
2022-04-20 14:50:00,39.87,39.88,39.64,39.66,214077.0,37.357,37.3664,37.1415,37.1603,214077.0
2022-04-20 15:00:00,39.66,39.7,39.61,39.66,194888.0,37.1603,37.1977,37.1134,37.1603,194888.0
2022-04-20 15:10:00,39.66,39.85,39.63,39.84,243766.0,37.1603,37.3383,37.1322,37.3289,243766.0
2022-04-20 15:20:00,39.85,40.0,39.75,39.79,246164.0,37.3383,37.4788,37.2446,37.2821,246164.0
2022-04-20 15:30:00,39.79,39.91,39.72,39.74,398863.0,37.2821,37.3945,37.2165,37.2352,398863.0
2022-04-20 15:40:00,39.74,39.84,39.72,39.75,323584.0,37.2352,37.3289,37.2165,37.2446,323584.0
2022-04-20 15:50:00,39.75,39.81,39.57,39.61,1187721.0,37.2446,37.3008,37.0759,37.1134,1187721.0
2022-04-21 09:30:00,40.56,40.56,39.44,39.53,1089112.0,38.0035,38.0035,36.9541,37.0385,1089112.0
2022-04-21 09:40:00,39.54,39.91,39.24,39.71,848974.0,37.0478,37.3945,36.7667,37.2071,848974.0
2022-04-21 09:50:00,39.71,39.99,39.57,39.99,564942.0,37.2071,37.4695,37.0759,37.4695,564942.0
2022-04-21 10:00:00,39.99,40.2,39.84,40.12,278931.0,37.4695,37.6662,37.3289,37.5913,278931.0
2022-04-21 10:10:00,40.11,40.16,39.94,40.08,254968.0,37.5819,37.6288,37.4226,37.5538,254968.0
2022-04-21 10:20:00,40.07,40.11,39.94,40.05,253293.0,37.5444,37.5819,37.4226,37.5257,253293.0
2022-04-21 10:30:00,40.05,40.05,39.71,39.74,244216.0,37.5257,37.5257,37.2071,37.2352,244216.0
2022-04-21 10:40:00,39.72,39.74,39.5,39.51,397505.0,37.2165,37.2352,37.0103,37.0197,397505.0
2022-04-21 10:50:00,39.52,39.58,39.37,39.38,420593.0,37.0291,37.0853,36.8885,36.8979,420593.0
2022-04-21 11:00:00,39.39,39.61,39.37,39.56,159642.0,36.9073,37.1134,36.8885,37.0666,159642.0
2022-04-21 11:10:00,39.55,39.61,39.46,39.58,139615.0,37.0572,37.1134,36.9729,37.0853,139615.0
2022-04-21 11:20:00,39.58,39.61,39.4,39.59,142002.0,37.0853,37.1134,36.9167,37.0947,142002.0
2022-04-21 11:30:00,39.58,39.72,39.49,39.54,235068.0,37.0853,37.2165,37.001,37.0478,235068.0
2022-04-21 11:40:00,39.53,39.72,39.47,39.66,226653.0,37.0385,37.2165,36.9822,37.1603,226653.0
2022-04-21 11:50:00,39.68,39.77,39.6,39.7,169026.0,37.179,37.2633,37.104,37.1977,169026.0
2022-04-21 12:00:00,39.71,39.81,39.57,39.72,232440.0,37.2071,37.3008,37.0759,37.2165,232440.0
2022-04-21 12:10:00,39.72,39.77,39.52,39.58,194394.0,37.2165,37.2633,37.0291,37.0853,194394.0
2022-04-21 12:20:00,39.57,39.61,39.41,39.42,188895.0,37.0759,37.1134,36.926,36.9354,188895.0
2022-04-21 12:30:00,39.42,39.58,39.31,39.33,303069.0,36.9354,37.0853,36.8323,36.8511,303069.0
2022-04-21 12:40:00,39.33,39.42,39.26,39.27,218621.0,36.8511,36.9354,36.7855,36.7948,218621.0
2022-04-21 12:50:00,39.26,39.38,39.13,39.33,295961.0,36.7855,36.8979,36.6637,36.8511,295961.0
2022-04-21 13:00:00,39.32,39.33,39.13,39.24,203275.0,36.8417,36.8511,36.6637,36.7667,203275.0
2022-04-21 13:10:00,39.23,39.37,39.16,39.16,156889.0,36.7574,36.8885,36.6918,36.6918,156889.0
2022-04-21 13:20:00,39.14,39.4,39.13,39.35,153360.0,36.673,36.9167,36.6637,36.8698,153360.0
2022-04-21 13:30:00,39.35,39.51,39.17,39.19,167755.0,36.8698,37.0197,36.7011,36.7199,167755.0
2022-04-21 13:40:00,39.19,39.27,38.96,39.23,389758.0,36.7199,36.7948,36.5044,36.7574,389758.0
2022-04-21 13:50:00,39.22,39.3,39.11,39.2,171255.0,36.748,36.823,36.6449,36.7293,171255.0
2022-04-21 14:00:00,39.2,39.2,39.01,39.13,220916.0,36.7293,36.7293,36.5512,36.6637,220916.0
2022-04-21 14:10:00,39.13,39.28,39.1,39.27,174377.0,36.6637,36.8042,36.6356,36.7948,174377.0
2022-04-21 14:20:00,39.27,39.45,39.26,39.35,204493.0,36.7948,36.9635,36.7855,36.8698,204493.0
2022-04-21 14:30:00,39.34,39.5,39.29,39.36,156522.0,36.8604,37.0103,36.8136,36.8792,156522.0
2022-04-21 14:40:00,39.34,39.38,38.92,38.96,220309.0,36.8604,36.8979,36.4669,36.5044,220309.0
2022-04-21 14:50:00,38.94,38.95,38.82,38.89,171649.0,36.4856,36.495,36.3732,36.4388,171649.0
2022-04-21 15:00:00,38.89,38.9,38.73,38.79,170280.0,36.4388,36.4482,36.2889,36.3451,170280.0
2022-04-21 15:10:00,38.78,38.87,38.66,38.66,231176.0,36.3357,36.4201,36.2233,36.2233,231176.0
2022-04-21 15:20:00,38.66,39.07,38.58,38.97,429974.0,36.2233,36.6075,36.1483,36.5138,429974.0
2022-04-21 15:30:00,38.96,39.05,38.73,38.79,322170.0,36.5044,36.5887,36.2889,36.3451,322170.0
2022-04-21 15:40:00,38.79,38.98,38.77,38.79,395117.0,36.3451,36.5231,36.3264,36.3451,395117.0
2022-04-21 15:50:00,38.79,39.09,38.79,38.95,922810.0,36.3451,36.6262,36.3451,36.495,922810.0
2022-04-22 09:30:00,38.65,38.87,37.81,38.73,985745.0,36.2139,36.4201,35.4269,36.2889,985745.0
2022-04-22 09:40:00,38.73,39.16,38.44,38.73,471104.0,36.2889,36.6918,36.0172,36.2889,471104.0
2022-04-22 09:50:00,38.73,39.18,38.67,39.06,341948.0,36.2889,36.7105,36.2327,36.5981,341948.0
2022-04-22 10:00:00,39.05,39.3,38.87,39.26,267374.0,36.5887,36.823,36.4201,36.7855,267374.0
2022-04-22 10:10:00,39.27,39.42,39.08,39.32,475788.0,36.7948,36.9354,36.6168,36.8417,475788.0
2022-04-22 10:20:00,39.32,39.6,39.25,39.39,426250.0,36.8417,37.104,36.7761,36.9073,426250.0
2022-04-22 10:30:00,39.39,39.52,38.97,38.97,349476.0,36.9073,37.0291,36.5138,36.5138,349476.0
2022-04-22 10:40:00,38.98,39.0,38.66,38.75,223861.0,36.5231,36.5419,36.2233,36.3076,223861.0
2022-04-22 10:50:00,38.74,38.81,38.57,38.58,166329.0,36.2983,36.3638,36.139,36.1483,166329.0
2022-04-22 11:00:00,38.57,38.63,38.35,38.36,290347.0,36.139,36.1952,35.9328,35.9422,290347.0
2022-04-22 11:10:00,38.35,38.52,38.3,38.44,181198.0,35.9328,36.0921,35.886,36.0172,181198.0
2022-04-22 11:20:00,38.45,38.54,38.23,38.23,171494.0,36.0265,36.1109,35.8204,35.8204,171494.0
2022-04-22 11:30:00,38.23,38.25,37.99,38.03,322763.0,35.8204,35.8391,35.5955,35.633,322763.0
2022-04-22 11:40:00,38.04,38.18,37.92,37.93,245721.0,35.6424,35.7735,35.5299,35.5393,245721.0
2022-04-22 11:50:00,37.93,37.95,37.61,37.76,419598.0,35.5393,35.558,35.2395,35.38,419598.0
2022-04-22 12:00:00,37.76,37.97,37.75,37.87,241312.0,35.38,35.5768,35.3707,35.4831,241312.0
2022-04-22 12:10:00,37.88,38.01,37.81,37.97,191205.0,35.4925,35.6143,35.4269,35.5768,191205.0
2022-04-22 12:20:00,37.96,38.09,37.96,38.05,132467.0,35.5674,35.6892,35.5674,35.6517,132467.0
2022-04-22 12:30:00,38.04,38.19,38.02,38.05,137937.0,35.6424,35.7829,35.6236,35.6517,137937.0
2022-04-22 12:40:00,38.04,38.04,37.9,37.94,116023.0,35.6424,35.6424,35.5112,35.5487,116023.0
2022-04-22 12:50:00,37.94,37.96,37.86,37.91,87274.0,35.5487,35.5674,35.4737,35.5206,87274.0
2022-04-22 13:00:00,37.91,37.98,37.8,37.96,190607.0,35.5206,35.5862,35.4175,35.5674,190607.0
2022-04-22 13:10:00,37.96,38.09,37.88,38.08,123952.0,35.5674,35.6892,35.4925,35.6799,123952.0
2022-04-22 13:20:00,38.08,38.12,37.89,38.02,142317.0,35.6799,35.7173,35.5018,35.6236,142317.0
2022-04-22 13:30:00,38.02,38.05,37.9,37.92,88575.0,35.6236,35.6517,35.5112,35.5299,88575.0
2022-04-22 13:40:00,37.93,38.04,37.88,37.94,100894.0,35.5393,35.6424,35.4925,35.5487,100894.0
2022-04-22 13:50:00,37.93,38.02,37.86,37.92,135840.0,35.5393,35.6236,35.4737,35.5299,135840.0
2022-04-22 14:00:00,37.92,37.94,37.82,37.87,118040.0,35.5299,35.5487,35.4362,35.4831,118040.0
2022-04-22 14:10:00,37.87,38.06,37.8,38.05,99585.0,35.4831,35.6611,35.4175,35.6517,99585.0
2022-04-22 14:20:00,38.05,38.07,37.94,37.95,179780.0,35.6517,35.6705,35.5487,35.558,179780.0
2022-04-22 14:30:00,37.94,37.95,37.81,37.82,77353.0,35.5487,35.558,35.4269,35.4362,77353.0
2022-04-22 14:40:00,37.83,37.94,37.82,37.84,195436.0,35.4456,35.5487,35.4362,35.455,195436.0
2022-04-22 14:50:00,37.83,37.84,37.65,37.74,302186.0,35.4456,35.455,35.277,35.3613,302186.0
2022-04-22 15:00:00,37.73,37.76,37.54,37.64,212111.0,35.3519,35.38,35.1739,35.2676,212111.0
2022-04-22 15:10:00,37.65,37.99,37.6,37.95,238609.0,35.277,35.5955,35.2301,35.558,238609.0
2022-04-22 15:20:00,37.96,38.0,37.91,37.93,274776.0,35.5674,35.6049,35.5206,35.5393,274776.0
2022-04-22 15:30:00,37.93,38.12,37.92,38.05,381313.0,35.5393,35.7173,35.5299,35.6517,381313.0
2022-04-22 15:40:00,38.06,38.15,37.84,37.91,426656.0,35.6611,35.7454,35.455,35.5206,426656.0
2022-04-22 15:50:00,37.92,37.92,37.65,37.7,856260.0,35.5299,35.5299,35.277,35.3238,856260.0
2022-04-25 09:30:00,36.22,36.27,35.56,36.07,1114914.0,33.9371,33.9839,33.3187,33.7965,1114914.0
2022-04-25 09:40:00,36.07,36.34,35.9,36.09,524620.0,33.7965,34.0495,33.6373,33.8153,524620.0
2022-04-25 09:50:00,36.1,36.1,35.54,35.66,397103.0,33.8246,33.8246,33.2999,33.4124,397103.0
2022-04-25 10:00:00,35.67,35.79,35.3,35.3,478970.0,33.4218,33.5342,33.0751,33.0751,478970.0
2022-04-25 10:10:00,35.3,35.4,35.05,35.22,451981.0,33.0751,33.1688,32.8408,33.0001,451981.0
2022-04-25 10:20:00,35.23,35.48,35.05,35.43,528153.0,33.0095,33.2437,32.8408,33.1969,528153.0
2022-04-25 10:30:00,35.43,35.59,35.02,35.05,512743.0,33.1969,33.3468,32.8127,32.8408,512743.0
2022-04-25 10:40:00,35.06,35.3,35.01,35.15,273051.0,32.8502,33.0751,32.8034,32.9345,273051.0
2022-04-25 10:50:00,35.15,35.22,34.49,34.5,662611.0,32.9345,33.0001,32.3161,32.3255,662611.0
2022-04-25 11:00:00,34.5,34.69,34.4,34.43,271316.0,32.3255,32.5035,32.2318,32.2599,271316.0
2022-04-25 11:10:00,34.42,34.73,34.34,34.55,315181.0,32.2505,32.541,32.1756,32.3723,315181.0
2022-04-25 11:20:00,34.52,34.68,34.4,34.52,308262.0,32.3442,32.4941,32.2318,32.3442,308262.0
2022-04-25 11:30:00,34.51,34.54,34.2,34.24,307054.0,32.3349,32.363,32.0444,32.0819,307054.0
2022-04-25 11:40:00,34.23,34.25,33.87,33.89,629234.0,32.0725,32.0913,31.7352,31.7539,629234.0
2022-04-25 11:50:00,33.89,34.1,33.78,34.08,428173.0,31.7539,31.9507,31.6509,31.932,428173.0
2022-04-25 12:00:00,34.07,34.19,33.84,34.13,246240.0,31.9226,32.035,31.7071,31.9788,246240.0
2022-04-25 12:10:00,34.14,34.55,34.12,34.42,290753.0,31.9882,32.3723,31.9694,32.2505,290753.0
2022-04-25 12:20:00,34.42,34.58,34.08,34.16,435084.0,32.2505,32.4005,31.932,32.0069,435084.0
2022-04-25 12:30:00,34.17,34.45,34.17,34.41,612711.0,32.0163,32.2786,32.0163,32.2412,612711.0
2022-04-25 12:40:00,34.41,34.71,34.35,34.68,394673.0,32.2412,32.5223,32.1849,32.4941,394673.0
2022-04-25 12:50:00,34.68,34.7,34.43,34.6,641242.0,32.4941,32.5129,32.2599,32.4192,641242.0
2022-04-25 13:00:00,34.6,34.61,34.43,34.55,300189.0,32.4192,32.4286,32.2599,32.3723,300189.0
2022-04-25 13:10:00,34.55,34.81,34.48,34.59,265707.0,32.3723,32.616,32.3068,32.4098,265707.0
2022-04-25 13:20:00,34.59,34.71,34.47,34.57,249338.0,32.4098,32.5223,32.2974,32.3911,249338.0
2022-04-25 13:30:00,34.57,34.59,34.31,34.38,231613.0,32.3911,32.4098,32.1475,32.2131,231613.0
2022-04-25 13:40:00,34.38,34.53,34.32,34.48,274173.0,32.2131,32.3536,32.1568,32.3068,274173.0
2022-04-25 13:50:00,34.48,34.48,34.25,34.47,290099.0,32.3068,32.3068,32.0913,32.2974,290099.0
2022-04-25 14:00:00,34.48,34.86,34.46,34.85,326267.0,32.3068,32.6628,32.288,32.6534,326267.0
2022-04-25 14:10:00,34.85,34.92,34.72,34.91,311980.0,32.6534,32.719,32.5316,32.7097,311980.0
2022-04-25 14:20:00,34.92,35.08,34.86,35.05,291877.0,32.719,32.8689,32.6628,32.8408,291877.0
2022-04-25 14:30:00,35.06,35.31,35.06,35.21,208536.0,32.8502,33.0844,32.8502,32.9907,208536.0
2022-04-25 14:40:00,35.2,35.41,35.18,35.3,179898.0,32.9814,33.1781,32.9626,33.0751,179898.0
2022-04-25 14:50:00,35.3,35.4,35.14,35.18,377281.0,33.0751,33.1688,32.9252,32.9626,377281.0
2022-04-25 15:00:00,35.19,35.2,35.04,35.13,248742.0,32.972,32.9814,32.8315,32.9158,248742.0
2022-04-25 15:10:00,35.14,35.26,35.08,35.19,372316.0,32.9252,33.0376,32.8689,32.972,372316.0
2022-04-25 15:20:00,35.19,35.49,35.17,35.41,367502.0,32.972,33.2531,32.9533,33.1781,367502.0
2022-04-25 15:30:00,35.39,35.45,35.27,35.34,393604.0,33.1594,33.2156,33.047,33.1126,393604.0
2022-04-25 15:40:00,35.34,35.4,35.21,35.34,501080.0,33.1126,33.1688,32.9907,33.1126,501080.0
2022-04-25 15:50:00,35.34,35.42,35.2,35.32,746052.0,33.1126,33.1875,32.9814,33.0938,746052.0
2022-04-26 09:30:00,35.57,35.94,35.35,35.74,519574.0,33.3281,33.6747,33.1219,33.4873,519574.0
2022-04-26 09:40:00,35.75,35.82,35.13,35.31,267005.0,33.4967,33.5623,32.9158,33.0844,267005.0
2022-04-26 09:50:00,35.32,35.43,35.14,35.31,190251.0,33.0938,33.1969,32.9252,33.0844,190251.0
2022-04-26 10:00:00,35.31,35.82,35.17,35.68,210749.0,33.0844,33.5623,32.9533,33.4311,210749.0
2022-04-26 10:10:00,35.69,35.74,35.06,35.09,212289.0,33.4405,33.4873,32.8502,32.8783,212289.0
2022-04-26 10:20:00,35.08,35.33,35.05,35.27,130754.0,32.8689,33.1032,32.8408,33.047,130754.0
2022-04-26 10:30:00,35.29,35.29,34.89,35.11,265488.0,33.0657,33.0657,32.6909,32.897,265488.0
2022-04-26 10:40:00,35.11,35.32,34.97,35.31,203727.0,32.897,33.0938,32.7659,33.0844,203727.0
2022-04-26 10:50:00,35.3,35.44,35.17,35.39,166310.0,33.0751,33.2062,32.9533,33.1594,166310.0
2022-04-26 11:00:00,35.39,35.79,35.39,35.79,202165.0,33.1594,33.5342,33.1594,33.5342,202165.0
2022-04-26 11:10:00,35.78,36.6,35.67,36.46,1003362.0,33.5248,34.2931,33.4218,34.162,1003362.0
2022-04-26 11:20:00,36.46,36.76,36.26,36.34,522158.0,34.162,34.443,33.9746,34.0495,522158.0
2022-04-26 11:30:00,36.34,36.36,36.07,36.29,318993.0,34.0495,34.0683,33.7965,34.0027,318993.0
2022-04-26 11:40:00,36.29,36.33,36.13,36.31,128696.0,34.0027,34.0402,33.8528,34.0214,128696.0
2022-04-26 11:50:00,36.3,36.33,35.96,36.02,194865.0,34.012,34.0402,33.6935,33.7497,194865.0
2022-04-26 12:00:00,36.03,36.25,35.89,36.14,254423.0,33.7591,33.9652,33.6279,33.8621,254423.0
2022-04-26 12:10:00,36.13,36.43,36.11,36.37,246675.0,33.8528,34.1338,33.834,34.0776,246675.0
2022-04-26 12:20:00,36.38,36.43,36.22,36.24,225422.0,34.087,34.1338,33.9371,33.9558,225422.0
2022-04-26 12:30:00,36.22,36.37,36.18,36.33,109732.0,33.9371,34.0776,33.8996,34.0402,109732.0
2022-04-26 12:40:00,36.32,36.33,36.2,36.25,160892.0,34.0308,34.0402,33.9183,33.9652,160892.0
2022-04-26 12:50:00,36.25,36.36,36.21,36.31,129645.0,33.9652,34.0683,33.9277,34.0214,129645.0
2022-04-26 13:00:00,36.32,36.53,36.29,36.38,129304.0,34.0308,34.2275,34.0027,34.087,129304.0
2022-04-26 13:10:00,36.38,36.47,36.31,36.33,123185.0,34.087,34.1713,34.0214,34.0402,123185.0
2022-04-26 13:20:00,36.32,36.33,36.04,36.04,125008.0,34.0308,34.0402,33.7684,33.7684,125008.0
2022-04-26 13:30:00,36.04,36.06,35.8,36.0,155527.0,33.7684,33.7872,33.5436,33.731,155527.0
2022-04-26 13:40:00,36.0,36.12,35.92,36.02,119460.0,33.731,33.8434,33.656,33.7497,119460.0
2022-04-26 13:50:00,36.02,36.03,35.75,35.79,116559.0,33.7497,33.7591,33.4967,33.5342,116559.0
2022-04-26 14:00:00,35.79,35.79,35.58,35.61,249151.0,33.5342,33.5342,33.3374,33.3655,249151.0
2022-04-26 14:10:00,35.6,35.69,35.51,35.55,119355.0,33.3562,33.4405,33.2718,33.3093,119355.0
2022-04-26 14:20:00,35.54,35.6,35.47,35.54,143276.0,33.2999,33.3562,33.2344,33.2999,143276.0
2022-04-26 14:30:00,35.53,35.55,35.34,35.48,157565.0,33.2906,33.3093,33.1126,33.2437,157565.0
2022-04-26 14:40:00,35.48,35.49,35.25,35.44,145034.0,33.2437,33.2531,33.0282,33.2062,145034.0
2022-04-26 14:50:00,35.43,35.44,35.32,35.4,197821.0,33.1969,33.2062,33.0938,33.1688,197821.0
2022-04-26 15:00:00,35.4,35.41,35.22,35.27,113913.0,33.1688,33.1781,33.0001,33.047,113913.0
2022-04-26 15:10:00,35.27,35.35,35.13,35.16,186195.0,33.047,33.1219,32.9158,32.9439,186195.0
2022-04-26 15:20:00,35.15,35.26,35.1,35.15,220868.0,32.9345,33.0376,32.8877,32.9345,220868.0
2022-04-26 15:30:00,35.14,35.28,35.09,35.27,239641.0,32.9252,33.0563,32.8783,33.047,239641.0
2022-04-26 15:40:00,35.27,35.29,35.1,35.2,253887.0,33.047,33.0657,32.8877,32.9814,253887.0
2022-04-26 15:50:00,35.19,35.33,35.1,35.11,535835.0,32.972,33.1032,32.8877,32.897,535835.0
2022-04-27 09:30:00,35.58,35.86,35.01,35.06,679029.0,33.3374,33.5998,32.8034,32.8502,679029.0
2022-04-27 09:40:00,35.07,35.48,34.91,35.44,339393.0,32.8596,33.2437,32.7097,33.2062,339393.0
2022-04-27 09:50:00,35.44,35.65,35.28,35.56,240048.0,33.2062,33.403,33.0563,33.3187,240048.0
2022-04-27 10:00:00,35.55,35.71,35.32,35.68,292441.0,33.3093,33.4592,33.0938,33.4311,292441.0
2022-04-27 10:10:00,35.67,35.71,35.39,35.55,212933.0,33.4218,33.4592,33.1594,33.3093,212933.0
2022-04-27 10:20:00,35.55,35.77,35.51,35.52,255973.0,33.3093,33.5154,33.2718,33.2812,255973.0
2022-04-27 10:30:00,35.53,35.71,35.45,35.54,354676.0,33.2906,33.4592,33.2156,33.2999,354676.0
2022-04-27 10:40:00,35.55,35.82,35.54,35.72,203130.0,33.3093,33.5623,33.2999,33.4686,203130.0
2022-04-27 10:50:00,35.72,35.98,35.7,35.82,183421.0,33.4686,33.7122,33.4499,33.5623,183421.0
2022-04-27 11:00:00,35.83,35.96,35.68,35.87,293433.0,33.5717,33.6935,33.4311,33.6091,293433.0
2022-04-27 11:10:00,35.87,36.11,35.77,36.01,181789.0,33.6091,33.834,33.5154,33.7403,181789.0
2022-04-27 11:20:00,36.02,36.05,35.7,35.86,256250.0,33.7497,33.7778,33.4499,33.5998,256250.0
2022-04-27 11:30:00,35.85,36.0,35.65,35.94,198049.0,33.5904,33.731,33.403,33.6747,198049.0
2022-04-27 11:40:00,35.94,36.1,35.9,36.09,120086.0,33.6747,33.8246,33.6373,33.8153,120086.0
2022-04-27 11:50:00,36.09,36.23,36.0,36.19,191225.0,33.8153,33.9465,33.731,33.909,191225.0
2022-04-27 12:00:00,36.19,36.3,36.16,36.18,221541.0,33.909,34.012,33.8809,33.8996,221541.0
2022-04-27 12:10:00,36.18,36.21,35.96,36.03,128434.0,33.8996,33.9277,33.6935,33.7591,128434.0
2022-04-27 12:20:00,36.04,36.11,36.01,36.05,167835.0,33.7684,33.834,33.7403,33.7778,167835.0
2022-04-27 12:30:00,36.06,36.25,36.02,36.22,374386.0,33.7872,33.9652,33.7497,33.9371,374386.0
2022-04-27 12:40:00,36.21,36.39,36.21,36.32,295187.0,33.9277,34.0964,33.9277,34.0308,295187.0
2022-04-27 12:50:00,36.32,36.47,36.27,36.44,203597.0,34.0308,34.1713,33.9839,34.1432,203597.0
2022-04-27 13:00:00,36.44,36.46,36.22,36.26,216939.0,34.1432,34.162,33.9371,33.9746,216939.0
2022-04-27 13:10:00,36.26,36.3,36.14,36.23,164706.0,33.9746,34.012,33.8621,33.9465,164706.0
2022-04-27 13:20:00,36.23,36.39,36.17,36.26,87889.0,33.9465,34.0964,33.8902,33.9746,87889.0
2022-04-27 13:30:00,36.26,36.47,36.25,36.32,107473.0,33.9746,34.1713,33.9652,34.0308,107473.0
2022-04-27 13:40:00,36.31,36.46,36.25,36.43,116662.0,34.0214,34.162,33.9652,34.1338,116662.0
2022-04-27 13:50:00,36.43,36.46,36.25,36.33,171337.0,34.1338,34.162,33.9652,34.0402,171337.0
2022-04-27 14:00:00,36.34,36.41,36.26,36.36,223464.0,34.0495,34.1151,33.9746,34.0683,223464.0
2022-04-27 14:10:00,36.36,36.45,36.27,36.34,186649.0,34.0683,34.1526,33.9839,34.0495,186649.0
2022-04-27 14:20:00,36.36,36.45,36.27,36.27,103927.0,34.0683,34.1526,33.9839,33.9839,103927.0
2022-04-27 14:30:00,36.27,36.27,36.06,36.2,133195.0,33.9839,33.9839,33.7872,33.9183,133195.0
2022-04-27 14:40:00,36.2,36.29,36.12,36.17,140532.0,33.9183,34.0027,33.8434,33.8902,140532.0
2022-04-27 14:50:00,36.17,36.18,35.91,35.98,190085.0,33.8902,33.8996,33.6466,33.7122,190085.0
2022-04-27 15:00:00,35.97,35.98,35.78,35.86,158976.0,33.7028,33.7122,33.5248,33.5998,158976.0
2022-04-27 15:10:00,35.86,35.97,35.79,35.93,131576.0,33.5998,33.7028,33.5342,33.6654,131576.0
2022-04-27 15:20:00,35.92,36.05,35.83,36.04,150697.0,33.656,33.7778,33.5717,33.7684,150697.0
2022-04-27 15:30:00,36.04,36.14,35.96,36.02,290034.0,33.7684,33.8621,33.6935,33.7497,290034.0
2022-04-27 15:40:00,36.02,36.1,35.96,36.01,307086.0,33.7497,33.8246,33.6935,33.7403,307086.0
2022-04-27 15:50:00,36.01,36.05,35.91,35.93,541115.0,33.7403,33.7778,33.6466,33.6654,541115.0
2022-04-28 09:30:00,36.26,36.38,35.45,35.65,290610.0,33.9746,34.087,33.2156,33.403,290610.0
2022-04-28 09:40:00,35.67,35.92,35.56,35.64,191817.0,33.4218,33.656,33.3187,33.3936,191817.0
2022-04-28 09:50:00,35.64,35.73,35.33,35.37,160638.0,33.3936,33.478,33.1032,33.1407,160638.0
2022-04-28 10:00:00,35.37,35.44,35.17,35.33,351584.0,33.1407,33.2062,32.9533,33.1032,351584.0
2022-04-28 10:10:00,35.35,35.46,35.22,35.29,179995.0,33.1219,33.225,33.0001,33.0657,179995.0
2022-04-28 10:20:00,35.28,35.64,35.12,35.64,225530.0,33.0563,33.3936,32.9064,33.3936,225530.0
2022-04-28 10:30:00,35.65,35.74,35.51,35.55,182684.0,33.403,33.4873,33.2718,33.3093,182684.0
2022-04-28 10:40:00,35.54,35.84,35.49,35.78,227187.0,33.2999,33.581,33.2531,33.5248,227187.0
2022-04-28 10:50:00,35.78,35.92,35.7,35.86,145113.0,33.5248,33.656,33.4499,33.5998,145113.0
2022-04-28 11:00:00,35.86,35.95,35.79,35.82,152100.0,33.5998,33.6841,33.5342,33.5623,152100.0
2022-04-28 11:10:00,35.84,35.86,35.66,35.77,124345.0,33.581,33.5998,33.4124,33.5154,124345.0
2022-04-28 11:20:00,35.77,35.86,35.66,35.84,106455.0,33.5154,33.5998,33.4124,33.581,106455.0
2022-04-28 11:30:00,35.83,36.01,35.74,35.74,104943.0,33.5717,33.7403,33.4873,33.4873,104943.0
2022-04-28 11:40:00,35.74,35.95,35.7,35.91,129365.0,33.4873,33.6841,33.4499,33.6466,129365.0
2022-04-28 11:50:00,35.91,36.1,35.88,35.95,110062.0,33.6466,33.8246,33.6185,33.6841,110062.0
2022-04-28 12:00:00,35.96,36.09,35.91,36.07,93720.0,33.6935,33.8153,33.6466,33.7965,93720.0
2022-04-28 12:10:00,36.07,36.2,36.04,36.17,85899.0,33.7965,33.9183,33.7684,33.8902,85899.0
2022-04-28 12:20:00,36.16,36.36,36.14,36.35,237224.0,33.8809,34.0683,33.8621,34.0589,237224.0
2022-04-28 12:30:00,36.35,36.42,36.3,36.34,143603.0,34.0589,34.1245,34.012,34.0495,143603.0
2022-04-28 12:40:00,36.34,36.48,36.31,36.45,121623.0,34.0495,34.1807,34.0214,34.1526,121623.0
2022-04-28 12:50:00,36.44,36.51,36.32,36.34,125963.0,34.1432,34.2088,34.0308,34.0495,125963.0
2022-04-28 13:00:00,36.34,36.37,36.17,36.35,114471.0,34.0495,34.0776,33.8902,34.0589,114471.0
2022-04-28 13:10:00,36.35,36.52,36.35,36.45,105185.0,34.0589,34.2182,34.0589,34.1526,105185.0
2022-04-28 13:20:00,36.45,36.57,36.4,36.42,152348.0,34.1526,34.265,34.1057,34.1245,152348.0
2022-04-28 13:30:00,36.43,36.48,36.31,36.48,122196.0,34.1338,34.1807,34.0214,34.1807,122196.0
2022-04-28 13:40:00,36.49,36.6,36.35,36.56,205603.0,34.1901,34.2931,34.0589,34.2557,205603.0
2022-04-28 13:50:00,36.56,36.64,36.48,36.62,155782.0,34.2557,34.3306,34.1807,34.3119,155782.0
2022-04-28 14:00:00,36.63,36.79,36.63,36.66,183120.0,34.3212,34.4712,34.3212,34.3494,183120.0
2022-04-28 14:10:00,36.67,36.84,36.63,36.83,249388.0,34.3587,34.518,34.3212,34.5086,249388.0
2022-04-28 14:20:00,36.84,36.92,36.66,36.79,239238.0,34.518,34.593,34.3494,34.4712,239238.0
2022-04-28 14:30:00,36.8,36.9,36.73,36.8,165582.0,34.4805,34.5742,34.4149,34.4805,165582.0
2022-04-28 14:40:00,36.82,36.93,36.78,36.93,101911.0,34.4993,34.6023,34.4618,34.6023,101911.0
2022-04-28 14:50:00,36.94,37.05,36.93,37.02,207847.0,34.6117,34.7148,34.6023,34.6867,207847.0
2022-04-28 15:00:00,37.02,37.18,37.01,37.16,234718.0,34.6867,34.8366,34.6773,34.8178,234718.0
2022-04-28 15:10:00,37.15,37.2,37.07,37.18,220853.0,34.8085,34.8553,34.7335,34.8366,220853.0
2022-04-28 15:20:00,37.18,37.18,37.0,37.01,185833.0,34.8366,34.8366,34.6679,34.6773,185833.0
2022-04-28 15:30:00,37.0,37.08,36.9,36.95,257631.0,34.6679,34.7429,34.5742,34.6211,257631.0
2022-04-28 15:40:00,36.95,37.02,36.73,36.77,301733.0,34.6211,34.6867,34.4149,34.4524,301733.0
2022-04-28 15:50:00,36.77,36.78,36.66,36.72,493215.0,34.4524,34.4618,34.3494,34.4056,493215.0
2022-04-29 09:30:00,36.84,37.02,36.51,36.81,444553.0,34.518,34.6867,34.2088,34.4899,444553.0
2022-04-29 09:40:00,36.8,36.97,36.52,36.56,166122.0,34.4805,34.6398,34.2182,34.2557,166122.0
2022-04-29 09:50:00,36.56,36.84,36.33,36.84,176325.0,34.2557,34.518,34.0402,34.518,176325.0
2022-04-29 10:00:00,36.83,36.85,36.65,36.77,141897.0,34.5086,34.5274,34.34,34.4524,141897.0
2022-04-29 10:10:00,36.79,36.84,36.46,36.52,255581.0,34.4712,34.518,34.162,34.2182,255581.0
2022-04-29 10:20:00,36.51,36.65,36.36,36.55,230698.0,34.2088,34.34,34.0683,34.2463,230698.0
2022-04-29 10:30:00,36.55,36.67,36.42,36.47,185877.0,34.2463,34.3587,34.1245,34.1713,185877.0
2022-04-29 10:40:00,36.47,36.47,36.29,36.36,189461.0,34.1713,34.1713,34.0027,34.0683,189461.0
2022-04-29 10:50:00,36.36,36.4,36.25,36.25,141512.0,34.0683,34.1057,33.9652,33.9652,141512.0
2022-04-29 11:00:00,36.25,36.27,36.13,36.19,147885.0,33.9652,33.9839,33.8528,33.909,147885.0
2022-04-29 11:10:00,36.2,36.35,36.13,36.3,319712.0,33.9183,34.0589,33.8528,34.012,319712.0
2022-04-29 11:20:00,36.31,36.54,36.28,36.42,183831.0,34.0214,34.2369,33.9933,34.1245,183831.0
2022-04-29 11:30:00,36.41,36.75,36.38,36.6,373408.0,34.1151,34.4337,34.087,34.2931,373408.0
2022-04-29 11:40:00,36.6,36.72,36.52,36.62,121128.0,34.2931,34.4056,34.2182,34.3119,121128.0
2022-04-29 11:50:00,36.61,36.64,36.5,36.55,60870.0,34.3025,34.3306,34.1994,34.2463,60870.0
2022-04-29 12:00:00,36.55,36.56,36.26,36.31,101890.0,34.2463,34.2557,33.9746,34.0214,101890.0
2022-04-29 12:10:00,36.3,36.38,36.29,36.34,71810.0,34.012,34.087,34.0027,34.0495,71810.0
2022-04-29 12:20:00,36.35,36.36,36.2,36.31,251232.0,34.0589,34.0683,33.9183,34.0214,251232.0
2022-04-29 12:30:00,36.29,36.35,36.21,36.3,67944.0,34.0027,34.0589,33.9277,34.012,67944.0
2022-04-29 12:40:00,36.3,36.33,36.14,36.18,88051.0,34.012,34.0402,33.8621,33.8996,88051.0
2022-04-29 12:50:00,36.19,36.31,36.17,36.22,103437.0,33.909,34.0214,33.8902,33.9371,103437.0
2022-04-29 13:00:00,36.22,36.33,36.2,36.23,87080.0,33.9371,34.0402,33.9183,33.9465,87080.0
2022-04-29 13:10:00,36.21,36.31,36.19,36.29,55192.0,33.9277,34.0214,33.909,34.0027,55192.0
2022-04-29 13:20:00,36.28,36.4,36.27,36.38,77690.0,33.9933,34.1057,33.9839,34.087,77690.0
2022-04-29 13:30:00,36.39,36.52,36.37,36.4,98048.0,34.0964,34.2182,34.0776,34.1057,98048.0
2022-04-29 13:40:00,36.39,36.39,36.21,36.22,128338.0,34.0964,34.0964,33.9277,33.9371,128338.0
2022-04-29 13:50:00,36.21,36.32,36.18,36.19,59159.0,33.9277,34.0308,33.8996,33.909,59159.0
2022-04-29 14:00:00,36.19,36.22,36.06,36.08,117132.0,33.909,33.9371,33.7872,33.8059,117132.0
2022-04-29 14:10:00,36.08,36.2,36.04,36.13,99021.0,33.8059,33.9183,33.7684,33.8528,99021.0
2022-04-29 14:20:00,36.13,36.13,35.9,36.0,147566.0,33.8528,33.8528,33.6373,33.731,147566.0
2022-04-29 14:30:00,36.0,36.02,35.79,35.85,102436.0,33.731,33.7497,33.5342,33.5904,102436.0
2022-04-29 14:40:00,35.85,35.91,35.71,35.72,111060.0,33.5904,33.6466,33.4592,33.4686,111060.0
2022-04-29 14:50:00,35.72,35.76,35.59,35.7,128539.0,33.4686,33.5061,33.3468,33.4499,128539.0
2022-04-29 15:00:00,35.69,35.7,35.43,35.44,147474.0,33.4405,33.4499,33.1969,33.2062,147474.0
2022-04-29 15:10:00,35.44,35.5,35.3,35.49,204018.0,33.2062,33.2625,33.0751,33.2531,204018.0
2022-04-29 15:20:00,35.49,35.57,35.4,35.41,219281.0,33.2531,33.3281,33.1688,33.1781,219281.0
2022-04-29 15:30:00,35.42,35.55,35.35,35.52,190047.0,33.1875,33.3093,33.1219,33.2812,190047.0
2022-04-29 15:40:00,35.52,35.63,35.44,35.45,351702.0,33.2812,33.3843,33.2062,33.2156,351702.0
2022-04-29 15:50:00,35.44,35.62,35.37,35.62,796635.0,33.2062,33.3749,33.1407,33.3749,796635.0
2022-05-02 09:30:00,35.27,36.07,35.17,35.9,622649.0,33.047,33.7965,32.9533,33.6373,622649.0
2022-05-02 09:40:00,35.89,35.89,35.4,35.64,277065.0,33.6279,33.6279,33.1688,33.3936,277065.0
2022-05-02 09:50:00,35.63,35.7,35.34,35.36,238443.0,33.3843,33.4499,33.1126,33.1313,238443.0
2022-05-02 10:00:00,35.37,35.68,35.33,35.57,193928.0,33.1407,33.4311,33.1032,33.3281,193928.0
2022-05-02 10:10:00,35.55,35.81,35.39,35.8,166918.0,33.3093,33.5529,33.1594,33.5436,166918.0
2022-05-02 10:20:00,35.8,36.18,35.77,36.11,177918.0,33.5436,33.8996,33.5154,33.834,177918.0
2022-05-02 10:30:00,36.11,36.3,36.06,36.29,201677.0,33.834,34.012,33.7872,34.0027,201677.0
2022-05-02 10:40:00,36.3,36.39,36.21,36.26,152340.0,34.012,34.0964,33.9277,33.9746,152340.0
2022-05-02 10:50:00,36.26,36.3,35.76,35.77,215365.0,33.9746,34.012,33.5061,33.5154,215365.0
2022-05-02 11:00:00,35.77,35.79,35.42,35.52,201767.0,33.5154,33.5342,33.1875,33.2812,201767.0
2022-05-02 11:10:00,35.53,35.69,35.47,35.54,134680.0,33.2906,33.4405,33.2344,33.2999,134680.0
2022-05-02 11:20:00,35.53,35.65,35.42,35.52,124328.0,33.2906,33.403,33.1875,33.2812,124328.0
2022-05-02 11:30:00,35.53,35.97,35.52,35.87,140312.0,33.2906,33.7028,33.2812,33.6091,140312.0
2022-05-02 11:40:00,35.86,36.04,35.82,35.97,164427.0,33.5998,33.7684,33.5623,33.7028,164427.0
2022-05-02 11:50:00,35.96,35.98,35.82,35.95,117711.0,33.6935,33.7122,33.5623,33.6841,117711.0
2022-05-02 12:00:00,35.96,35.97,35.66,35.69,102621.0,33.6935,33.7028,33.4124,33.4405,102621.0
2022-05-02 12:10:00,35.68,36.1,35.64,36.1,122076.0,33.4311,33.8246,33.3936,33.8246,122076.0
2022-05-02 12:20:00,36.1,36.14,35.86,35.88,90871.0,33.8246,33.8621,33.5998,33.6185,90871.0
2022-05-02 12:30:00,35.9,36.0,35.86,35.99,67679.0,33.6373,33.731,33.5998,33.7216,67679.0
2022-05-02 12:40:00,35.99,36.06,35.88,35.89,60409.0,33.7216,33.7872,33.6185,33.6279,60409.0
2022-05-02 12:50:00,35.88,35.9,35.71,35.75,88863.0,33.6185,33.6373,33.4592,33.4967,88863.0
2022-05-02 13:00:00,35.75,35.78,35.53,35.68,122597.0,33.4967,33.5248,33.2906,33.4311,122597.0
2022-05-02 13:10:00,35.68,35.83,35.67,35.77,94978.0,33.4311,33.5717,33.4218,33.5154,94978.0
2022-05-02 13:20:00,35.76,35.77,35.54,35.6,114826.0,33.5061,33.5154,33.2999,33.3562,114826.0
2022-05-02 13:30:00,35.6,35.71,35.57,35.62,117422.0,33.3562,33.4592,33.3281,33.3749,117422.0
2022-05-02 13:40:00,35.62,35.68,35.45,35.5,103504.0,33.3749,33.4311,33.2156,33.2625,103504.0
2022-05-02 13:50:00,35.5,35.56,35.33,35.4,128441.0,33.2625,33.3187,33.1032,33.1688,128441.0
2022-05-02 14:00:00,35.4,35.51,35.32,35.39,164725.0,33.1688,33.2718,33.0938,33.1594,164725.0
2022-05-02 14:10:00,35.39,35.4,35.15,35.18,185990.0,33.1594,33.1688,32.9345,32.9626,185990.0
2022-05-02 14:20:00,35.17,35.31,35.12,35.25,152182.0,32.9533,33.0844,32.9064,33.0282,152182.0
2022-05-02 14:30:00,35.24,35.34,35.2,35.28,103926.0,33.0189,33.1126,32.9814,33.0563,103926.0
2022-05-02 14:40:00,35.27,35.29,35.09,35.23,140043.0,33.047,33.0657,32.8783,33.0095,140043.0
2022-05-02 14:50:00,35.22,35.36,35.16,35.27,138460.0,33.0001,33.1313,32.9439,33.047,138460.0
2022-05-02 15:00:00,35.27,35.6,35.27,35.55,147291.0,33.047,33.3562,33.047,33.3093,147291.0
2022-05-02 15:10:00,35.55,35.72,35.53,35.65,137405.0,33.3093,33.4686,33.2906,33.403,137405.0
2022-05-02 15:20:00,35.66,35.8,35.65,35.78,185790.0,33.4124,33.5436,33.403,33.5248,185790.0
2022-05-02 15:30:00,35.77,35.99,35.76,35.8,261602.0,33.5154,33.7216,33.5061,33.5436,261602.0
2022-05-02 15:40:00,35.81,35.95,35.71,35.88,380786.0,33.5529,33.6841,33.4592,33.6185,380786.0
2022-05-02 15:50:00,35.87,36.01,35.82,35.97,760522.0,33.6091,33.7403,33.5623,33.7028,760522.0
2022-05-03 09:30:00,36.1,36.42,35.86,36.14,311127.0,33.8246,34.1245,33.5998,33.8621,311127.0
2022-05-03 09:40:00,36.15,36.44,36.14,36.36,174428.0,33.8715,34.1432,33.8621,34.0683,174428.0
2022-05-03 09:50:00,36.33,36.43,36.22,36.29,159071.0,34.0402,34.1338,33.9371,34.0027,159071.0
2022-05-03 10:00:00,36.29,36.33,36.09,36.13,147422.0,34.0027,34.0402,33.8153,33.8528,147422.0
2022-05-03 10:10:00,36.11,36.39,36.09,36.39,211659.0,33.834,34.0964,33.8153,34.0964,211659.0
2022-05-03 10:20:00,36.37,36.62,36.31,36.54,134427.0,34.0776,34.3119,34.0214,34.2369,134427.0
2022-05-03 10:30:00,36.54,36.74,36.53,36.59,171728.0,34.2369,34.4243,34.2275,34.2838,171728.0
2022-05-03 10:40:00,36.59,36.65,36.49,36.59,88743.0,34.2838,34.34,34.1901,34.2838,88743.0
2022-05-03 10:50:00,36.59,36.88,36.58,36.88,140902.0,34.2838,34.5555,34.2744,34.5555,140902.0
2022-05-03 11:00:00,36.87,36.92,36.71,36.72,135081.0,34.5461,34.593,34.3962,34.4056,135081.0
2022-05-03 11:10:00,36.72,36.81,36.56,36.58,130082.0,34.4056,34.4899,34.2557,34.2744,130082.0
2022-05-03 11:20:00,36.59,36.73,36.59,36.67,77308.0,34.2838,34.4149,34.2838,34.3587,77308.0
2022-05-03 11:30:00,36.67,36.74,36.63,36.66,101213.0,34.3587,34.4243,34.3212,34.3494,101213.0
2022-05-03 11:40:00,36.67,36.84,36.63,36.83,110648.0,34.3587,34.518,34.3212,34.5086,110648.0
2022-05-03 11:50:00,36.83,36.9,36.78,36.89,78374.0,34.5086,34.5742,34.4618,34.5649,78374.0
2022-05-03 12:00:00,36.89,36.96,36.56,36.61,182266.0,34.5649,34.6304,34.2557,34.3025,182266.0
2022-05-03 12:10:00,36.61,36.8,36.6,36.79,118131.0,34.3025,34.4805,34.2931,34.4712,118131.0
2022-05-03 12:20:00,36.8,36.97,36.79,36.84,192612.0,34.4805,34.6398,34.4712,34.518,192612.0
2022-05-03 12:30:00,36.83,36.84,36.67,36.73,79322.0,34.5086,34.518,34.3587,34.4149,79322.0
2022-05-03 12:40:00,36.74,36.81,36.68,36.74,82646.0,34.4243,34.4899,34.3681,34.4243,82646.0
2022-05-03 12:50:00,36.74,36.94,36.72,36.9,115990.0,34.4243,34.6117,34.4056,34.5742,115990.0
2022-05-03 13:00:00,36.91,36.97,36.83,36.92,75310.0,34.5836,34.6398,34.5086,34.593,75310.0
2022-05-03 13:10:00,36.91,36.96,36.85,36.88,78265.0,34.5836,34.6304,34.5274,34.5555,78265.0
2022-05-03 13:20:00,36.88,36.91,36.73,36.75,88558.0,34.5555,34.5836,34.4149,34.4337,88558.0
2022-05-03 13:30:00,36.77,36.95,36.76,36.94,81786.0,34.4524,34.6211,34.443,34.6117,81786.0
2022-05-03 13:40:00,36.95,36.96,36.82,36.82,67888.0,34.6211,34.6304,34.4993,34.4993,67888.0
2022-05-03 13:50:00,36.82,36.82,36.67,36.78,82340.0,34.4993,34.4993,34.3587,34.4618,82340.0
2022-05-03 14:00:00,36.78,36.79,36.65,36.72,82325.0,34.4618,34.4712,34.34,34.4056,82325.0
2022-05-03 14:10:00,36.71,36.74,36.48,36.55,100745.0,34.3962,34.4243,34.1807,34.2463,100745.0
2022-05-03 14:20:00,36.54,36.65,36.49,36.51,197314.0,34.2369,34.34,34.1901,34.2088,197314.0
2022-05-03 14:30:00,36.51,36.69,36.51,36.54,115961.0,34.2088,34.3775,34.2088,34.2369,115961.0
2022-05-03 14:40:00,36.54,36.64,36.38,36.63,133610.0,34.2369,34.3306,34.087,34.3212,133610.0
2022-05-03 14:50:00,36.63,36.85,36.6,36.85,125988.0,34.3212,34.5274,34.2931,34.5274,125988.0
2022-05-03 15:00:00,36.85,36.93,36.77,36.88,91912.0,34.5274,34.6023,34.4524,34.5555,91912.0
2022-05-03 15:10:00,36.89,36.92,36.7,36.71,128663.0,34.5649,34.593,34.3868,34.3962,128663.0
2022-05-03 15:20:00,36.71,36.82,36.64,36.7,127761.0,34.3962,34.4993,34.3306,34.3868,127761.0
2022-05-03 15:30:00,36.7,36.76,36.53,36.58,165550.0,34.3868,34.443,34.2275,34.2744,165550.0
2022-05-03 15:40:00,36.57,36.61,36.46,36.52,230565.0,34.265,34.3025,34.162,34.2182,230565.0
2022-05-03 15:50:00,36.52,36.74,36.47,36.66,463671.0,34.2182,34.4243,34.1713,34.3494,463671.0
2022-05-04 09:30:00,37.5,37.68,37.01,37.09,482816.0,35.1364,35.3051,34.6773,34.7522,482816.0
2022-05-04 09:40:00,37.07,37.12,36.8,36.83,345979.0,34.7335,34.7804,34.4805,34.5086,345979.0
2022-05-04 09:50:00,36.82,36.84,36.62,36.62,187157.0,34.4993,34.518,34.3119,34.3119,187157.0
2022-05-04 10:00:00,36.61,36.64,36.28,36.39,182465.0,34.3025,34.3306,33.9933,34.0964,182465.0
2022-05-04 10:10:00,36.39,36.55,36.34,36.49,122314.0,34.0964,34.2463,34.0495,34.1901,122314.0
2022-05-04 10:20:00,36.49,36.62,36.45,36.52,226499.0,34.1901,34.3119,34.1526,34.2182,226499.0
2022-05-04 10:30:00,36.5,36.63,36.41,36.62,134254.0,34.1994,34.3212,34.1151,34.3119,134254.0
2022-05-04 10:40:00,36.62,36.76,36.58,36.63,140570.0,34.3119,34.443,34.2744,34.3212,140570.0
2022-05-04 10:50:00,36.64,36.72,36.56,36.58,98817.0,34.3306,34.4056,34.2557,34.2744,98817.0
2022-05-04 11:00:00,36.59,36.68,36.51,36.61,102021.0,34.2838,34.3681,34.2088,34.3025,102021.0
2022-05-04 11:10:00,36.61,36.65,36.36,36.39,171365.0,34.3025,34.34,34.0683,34.0964,171365.0
2022-05-04 11:20:00,36.38,36.66,36.36,36.5,362495.0,34.087,34.3494,34.0683,34.1994,362495.0
2022-05-04 11:30:00,36.49,36.55,36.38,36.55,123163.0,34.1901,34.2463,34.087,34.2463,123163.0
2022-05-04 11:40:00,36.54,36.55,36.46,36.53,128562.0,34.2369,34.2463,34.162,34.2275,128562.0
2022-05-04 11:50:00,36.53,36.58,36.39,36.39,131019.0,34.2275,34.2744,34.0964,34.0964,131019.0
2022-05-04 12:00:00,36.4,36.43,36.25,36.41,138340.0,34.1057,34.1338,33.9652,34.1151,138340.0
2022-05-04 12:10:00,36.4,36.55,36.39,36.54,97102.0,34.1057,34.2463,34.0964,34.2369,97102.0
2022-05-04 12:20:00,36.54,36.6,36.43,36.45,68949.0,34.2369,34.2931,34.1338,34.1526,68949.0
2022-05-04 12:30:00,36.45,36.53,36.37,36.53,64426.0,34.1526,34.2275,34.0776,34.2275,64426.0
2022-05-04 12:40:00,36.53,36.59,36.52,36.55,84373.0,34.2275,34.2838,34.2182,34.2463,84373.0
2022-05-04 12:50:00,36.54,36.63,36.52,36.53,95509.0,34.2369,34.3212,34.2182,34.2275,95509.0
2022-05-04 13:00:00,36.53,36.72,36.53,36.69,167562.0,34.2275,34.4056,34.2275,34.3775,167562.0
2022-05-04 13:10:00,36.69,36.71,36.54,36.55,76391.0,34.3775,34.3962,34.2369,34.2463,76391.0
2022-05-04 13:20:00,36.56,36.57,36.45,36.57,70228.0,34.2557,34.265,34.1526,34.265,70228.0
2022-05-04 13:30:00,36.56,36.72,36.53,36.61,111205.0,34.2557,34.4056,34.2275,34.3025,111205.0
2022-05-04 13:40:00,36.6,36.83,36.55,36.81,119408.0,34.2931,34.5086,34.2463,34.4899,119408.0
2022-05-04 13:50:00,36.81,36.98,36.73,36.88,140703.0,34.4899,34.6492,34.4149,34.5555,140703.0
2022-05-04 14:00:00,36.87,37.04,36.77,37.0,172461.0,34.5461,34.7054,34.4524,34.6679,172461.0
2022-05-04 14:10:00,37.01,37.04,36.8,36.81,155171.0,34.6773,34.7054,34.4805,34.4899,155171.0
2022-05-04 14:20:00,36.81,37.26,36.74,37.16,180278.0,34.4899,34.9115,34.4243,34.8178,180278.0
2022-05-04 14:30:00,37.16,37.2,36.62,36.84,256218.0,34.8178,34.8553,34.3119,34.518,256218.0
2022-05-04 14:40:00,36.82,37.37,36.82,37.22,243587.0,34.4993,35.0146,34.4993,34.8741,243587.0
2022-05-04 14:50:00,37.23,37.45,37.23,37.38,210114.0,34.8834,35.0896,34.8834,35.024,210114.0
2022-05-04 15:00:00,37.38,37.47,37.29,37.44,183712.0,35.024,35.1083,34.9396,35.0802,183712.0
2022-05-04 15:10:00,37.44,37.65,37.44,37.51,309490.0,35.0802,35.277,35.0802,35.1458,309490.0
2022-05-04 15:20:00,37.5,37.77,37.46,37.71,504860.0,35.1364,35.3894,35.0989,35.3332,504860.0
2022-05-04 15:30:00,37.71,38.0,37.71,37.98,306994.0,35.3332,35.6049,35.3332,35.5862,306994.0
2022-05-04 15:40:00,37.99,38.1,37.87,38.09,466441.0,35.5955,35.6986,35.4831,35.6892,466441.0
2022-05-04 15:50:00,38.09,38.21,37.99,38.08,904180.0,35.6892,35.8017,35.5955,35.6799,904180.0
2022-05-05 09:30:00,38.45,38.61,37.68,37.77,529074.0,36.0265,36.1764,35.3051,35.3894,529074.0
2022-05-05 09:40:00,37.78,37.92,37.49,37.54,250011.0,35.3988,35.5299,35.127,35.1739,250011.0
2022-05-05 09:50:00,37.52,37.86,37.47,37.79,174877.0,35.1551,35.4737,35.1083,35.4081,174877.0
2022-05-05 10:00:00,37.78,37.93,37.59,37.62,183374.0,35.3988,35.5393,35.2207,35.2488,183374.0
2022-05-05 10:10:00,37.61,37.84,37.4,37.83,226548.0,35.2395,35.455,35.0427,35.4456,226548.0
2022-05-05 10:20:00,37.83,37.83,37.54,37.67,170596.0,35.4456,35.4456,35.1739,35.2957,170596.0
2022-05-05 10:30:00,37.66,37.72,37.51,37.58,133655.0,35.2863,35.3425,35.1458,35.2114,133655.0
2022-05-05 10:40:00,37.56,37.62,37.15,37.2,178885.0,35.1926,35.2488,34.8085,34.8553,178885.0
2022-05-05 10:50:00,37.19,37.31,37.04,37.23,134649.0,34.8459,34.9584,34.7054,34.8834,134649.0
2022-05-05 11:00:00,37.22,37.31,36.82,36.87,147116.0,34.8741,34.9584,34.4993,34.5461,147116.0
2022-05-05 11:10:00,36.87,36.9,36.66,36.69,186694.0,34.5461,34.5742,34.3494,34.3775,186694.0
2022-05-05 11:20:00,36.67,36.72,36.47,36.59,265926.0,34.3587,34.4056,34.1713,34.2838,265926.0
2022-05-05 11:30:00,36.58,36.89,36.57,36.72,228816.0,34.2744,34.5649,34.265,34.4056,228816.0
2022-05-05 11:40:00,36.72,36.8,36.46,36.48,181275.0,34.4056,34.4805,34.162,34.1807,181275.0
2022-05-05 11:50:00,36.49,36.51,36.09,36.11,214897.0,34.1901,34.2088,33.8153,33.834,214897.0
2022-05-05 12:00:00,36.11,36.13,35.92,36.13,253328.0,33.834,33.8528,33.656,33.8528,253328.0
2022-05-05 12:10:00,36.12,36.18,35.97,36.12,162151.0,33.8434,33.8996,33.7028,33.8434,162151.0
2022-05-05 12:20:00,36.14,36.28,35.93,36.18,138889.0,33.8621,33.9933,33.6654,33.8996,138889.0
2022-05-05 12:30:00,36.18,36.35,36.09,36.15,91823.0,33.8996,34.0589,33.8153,33.8715,91823.0
2022-05-05 12:40:00,36.16,36.2,36.0,36.02,126653.0,33.8809,33.9183,33.731,33.7497,126653.0
2022-05-05 12:50:00,36.04,36.51,36.02,36.48,154977.0,33.7684,34.2088,33.7497,34.1807,154977.0
2022-05-05 13:00:00,36.5,36.71,36.44,36.63,115844.0,34.1994,34.3962,34.1432,34.3212,115844.0
2022-05-05 13:10:00,36.63,36.74,36.55,36.56,107393.0,34.3212,34.4243,34.2463,34.2557,107393.0
2022-05-05 13:20:00,36.58,36.75,36.51,36.73,83471.0,34.2744,34.4337,34.2088,34.4149,83471.0
2022-05-05 13:30:00,36.7,36.93,36.52,36.81,115927.0,34.3868,34.6023,34.2182,34.4899,115927.0
2022-05-05 13:40:00,36.8,36.92,36.76,36.81,99493.0,34.4805,34.593,34.443,34.4899,99493.0
2022-05-05 13:50:00,36.8,36.91,36.66,36.89,116950.0,34.4805,34.5836,34.3494,34.5649,116950.0
2022-05-05 14:00:00,36.89,37.04,36.81,36.94,192550.0,34.5649,34.7054,34.4899,34.6117,192550.0
2022-05-05 14:10:00,36.94,37.33,36.9,37.29,251087.0,34.6117,34.9771,34.5742,34.9396,251087.0
2022-05-05 14:20:00,37.3,37.35,36.87,36.88,241327.0,34.949,34.9959,34.5461,34.5555,241327.0
2022-05-05 14:30:00,36.86,36.97,36.68,36.75,105026.0,34.5367,34.6398,34.3681,34.4337,105026.0
2022-05-05 14:40:00,36.74,36.83,36.68,36.78,85278.0,34.4243,34.5086,34.3681,34.4618,85278.0
2022-05-05 14:50:00,36.77,37.0,36.76,36.87,110742.0,34.4524,34.6679,34.443,34.5461,110742.0
2022-05-05 15:00:00,36.86,36.91,36.64,36.7,124033.0,34.5367,34.5836,34.3306,34.3868,124033.0
2022-05-05 15:10:00,36.7,36.82,36.61,36.65,600140.0,34.3868,34.4993,34.3025,34.34,600140.0
2022-05-05 15:20:00,36.65,36.67,36.5,36.55,506262.0,34.34,34.3587,34.1994,34.2463,506262.0
2022-05-05 15:30:00,36.53,36.66,36.47,36.58,445258.0,34.2275,34.3494,34.1713,34.2744,445258.0
2022-05-05 15:40:00,36.59,36.64,36.51,36.57,679154.0,34.2838,34.3306,34.2088,34.265,679154.0
2022-05-05 15:50:00,36.57,36.8,36.54,36.71,1698917.0,34.265,34.4805,34.2369,34.3962,1698917.0
2022-05-06 09:30:00,37.32,37.46,36.88,36.92,394801.0,34.9678,35.0989,34.5555,34.593,394801.0
2022-05-06 09:40:00,36.91,36.94,36.56,36.68,245770.0,34.5836,34.6117,34.2557,34.3681,245770.0
2022-05-06 09:50:00,36.69,36.79,36.46,36.57,201993.0,34.3775,34.4712,34.162,34.265,201993.0
2022-05-06 10:00:00,36.55,36.62,36.36,36.45,173048.0,34.2463,34.3119,34.0683,34.1526,173048.0
2022-05-06 10:10:00,36.45,36.56,36.28,36.43,230003.0,34.1526,34.2557,33.9933,34.1338,230003.0
2022-05-06 10:20:00,36.42,36.78,36.42,36.64,252841.0,34.1245,34.4618,34.1245,34.3306,252841.0
2022-05-06 10:30:00,36.65,36.9,36.41,36.46,206453.0,34.34,34.5742,34.1151,34.162,206453.0
2022-05-06 10:40:00,36.49,36.86,36.41,36.8,240993.0,34.1901,34.5367,34.1151,34.4805,240993.0
2022-05-06 10:50:00,36.81,36.93,36.66,36.79,210144.0,34.4899,34.6023,34.3494,34.4712,210144.0
2022-05-06 11:00:00,36.79,36.96,36.71,36.83,134559.0,34.4712,34.6304,34.3962,34.5086,134559.0
2022-05-06 11:10:00,36.83,37.09,36.66,36.88,173510.0,34.5086,34.7522,34.3494,34.5555,173510.0
2022-05-06 11:20:00,36.88,37.0,36.83,37.0,139876.0,34.5555,34.6679,34.5086,34.6679,139876.0
2022-05-06 11:30:00,37.0,37.05,36.72,36.75,190830.0,34.6679,34.7148,34.4056,34.4337,190830.0
2022-05-06 11:40:00,36.75,36.94,36.73,36.92,119551.0,34.4337,34.6117,34.4149,34.593,119551.0
2022-05-06 11:50:00,36.91,37.02,36.64,36.7,140988.0,34.5836,34.6867,34.3306,34.3868,140988.0
2022-05-06 12:00:00,36.7,36.99,36.63,36.83,128262.0,34.3868,34.6586,34.3212,34.5086,128262.0
2022-05-06 12:10:00,36.82,36.87,36.59,36.66,143979.0,34.4993,34.5461,34.2838,34.3494,143979.0
2022-05-06 12:20:00,36.66,37.13,36.65,37.12,156689.0,34.3494,34.7897,34.34,34.7804,156689.0
2022-05-06 12:30:00,37.11,37.32,37.02,37.14,267582.0,34.771,34.9678,34.6867,34.7991,267582.0
2022-05-06 12:40:00,37.15,37.22,37.1,37.15,156043.0,34.8085,34.8741,34.7616,34.8085,156043.0
2022-05-06 12:50:00,37.16,37.4,37.04,37.37,179936.0,34.8178,35.0427,34.7054,35.0146,179936.0
2022-05-06 13:00:00,37.37,37.46,37.27,37.28,144576.0,35.0146,35.0989,34.9209,34.9303,144576.0
2022-05-06 13:10:00,37.28,37.35,36.94,36.96,165024.0,34.9303,34.9959,34.6117,34.6304,165024.0
2022-05-06 13:20:00,36.96,37.11,36.91,37.04,139140.0,34.6304,34.771,34.5836,34.7054,139140.0
2022-05-06 13:30:00,37.04,37.18,36.92,36.95,133815.0,34.7054,34.8366,34.593,34.6211,133815.0
2022-05-06 13:40:00,36.94,37.03,36.85,36.97,126450.0,34.6117,34.696,34.5274,34.6398,126450.0
2022-05-06 13:50:00,36.97,37.02,36.78,36.87,107820.0,34.6398,34.6867,34.4618,34.5461,107820.0
2022-05-06 14:00:00,36.86,36.92,36.67,36.68,129390.0,34.5367,34.593,34.3587,34.3681,129390.0
2022-05-06 14:10:00,36.68,36.87,36.68,36.84,87835.0,34.3681,34.5461,34.3681,34.518,87835.0
2022-05-06 14:20:00,36.83,36.91,36.68,36.77,134153.0,34.5086,34.5836,34.3681,34.4524,134153.0
2022-05-06 14:30:00,36.77,36.85,36.65,36.77,266070.0,34.4524,34.5274,34.34,34.4524,266070.0
2022-05-06 14:40:00,36.76,36.96,36.75,36.94,114699.0,34.443,34.6304,34.4337,34.6117,114699.0
2022-05-06 14:50:00,36.94,37.09,36.92,36.97,131985.0,34.6117,34.7522,34.593,34.6398,131985.0
2022-05-06 15:00:00,36.98,37.14,36.9,36.91,183370.0,34.6492,34.7991,34.5742,34.5836,183370.0
2022-05-06 15:10:00,36.92,37.03,36.89,37.03,163180.0,34.593,34.696,34.5649,34.696,163180.0
2022-05-06 15:20:00,37.02,37.02,36.88,36.97,162518.0,34.6867,34.6867,34.5555,34.6398,162518.0
2022-05-06 15:30:00,36.96,37.2,36.96,37.19,283539.0,34.6304,34.8553,34.6304,34.8459,283539.0
2022-05-06 15:40:00,37.19,37.32,37.16,37.27,307594.0,34.8459,34.9678,34.8178,34.9209,307594.0
2022-05-06 15:50:00,37.27,37.4,37.26,37.36,755899.0,34.9209,35.0427,34.9115,35.0052,755899.0
2022-05-09 09:30:00,36.32,36.43,35.91,36.0,387823.0,34.0308,34.1338,33.6466,33.731,387823.0
2022-05-09 09:40:00,35.99,36.02,35.38,35.54,296659.0,33.7216,33.7497,33.15,33.2999,296659.0
2022-05-09 09:50:00,35.55,35.98,35.44,35.74,247037.0,33.3093,33.7122,33.2062,33.4873,247037.0
2022-05-09 10:00:00,35.73,36.0,35.36,35.37,251362.0,33.478,33.731,33.1313,33.1407,251362.0
2022-05-09 10:10:00,35.38,35.75,35.36,35.49,202521.0,33.15,33.4967,33.1313,33.2531,202521.0
2022-05-09 10:20:00,35.48,35.48,35.08,35.13,470516.0,33.2437,33.2437,32.8689,32.9158,470516.0
2022-05-09 10:30:00,35.13,35.19,34.82,34.83,425872.0,32.9158,32.972,32.6253,32.6347,425872.0
2022-05-09 10:40:00,34.83,35.22,34.83,35.18,335818.0,32.6347,33.0001,32.6347,32.9626,335818.0
2022-05-09 10:50:00,35.18,35.22,34.76,34.77,238177.0,32.9626,33.0001,32.5691,32.5785,238177.0
2022-05-09 11:00:00,34.76,34.91,34.58,34.64,254621.0,32.5691,32.7097,32.4005,32.4567,254621.0
2022-05-09 11:10:00,34.63,34.68,34.41,34.46,163969.0,32.4473,32.4941,32.2412,32.288,163969.0
2022-05-09 11:20:00,34.48,34.48,34.19,34.21,223198.0,32.3068,32.3068,32.035,32.0538,223198.0
2022-05-09 11:30:00,34.21,34.36,34.12,34.29,277121.0,32.0538,32.1943,31.9694,32.1287,277121.0
2022-05-09 11:40:00,34.3,34.53,34.21,34.47,285101.0,32.1381,32.3536,32.0538,32.2974,285101.0
2022-05-09 11:50:00,34.47,34.72,34.46,34.65,164171.0,32.2974,32.5316,32.288,32.466,164171.0
2022-05-09 12:00:00,34.65,34.95,34.45,34.79,206711.0,32.466,32.7471,32.2786,32.5972,206711.0
2022-05-09 12:10:00,34.77,35.09,34.77,34.95,164884.0,32.5785,32.8783,32.5785,32.7471,164884.0
2022-05-09 12:20:00,34.94,34.97,34.69,34.82,136615.0,32.7378,32.7659,32.5035,32.6253,136615.0
2022-05-09 12:30:00,34.8,34.88,34.6,34.61,142463.0,32.6066,32.6815,32.4192,32.4286,142463.0
2022-05-09 12:40:00,34.6,34.65,34.5,34.52,146082.0,32.4192,32.466,32.3255,32.3442,146082.0
2022-05-09 12:50:00,34.52,34.52,34.31,34.35,158268.0,32.3442,32.3442,32.1475,32.1849,158268.0
2022-05-09 13:00:00,34.34,34.38,34.07,34.1,187070.0,32.1756,32.2131,31.9226,31.9507,187070.0
2022-05-09 13:10:00,34.09,34.2,34.01,34.16,170479.0,31.9413,32.0444,31.8664,32.0069,170479.0
2022-05-09 13:20:00,34.15,34.26,34.04,34.19,127558.0,31.9976,32.1006,31.8945,32.035,127558.0
2022-05-09 13:30:00,34.19,34.26,33.83,33.88,332088.0,32.035,32.1006,31.6977,31.7446,332088.0
2022-05-09 13:40:00,33.88,34.17,33.88,34.06,137350.0,31.7446,32.0163,31.7446,31.9132,137350.0
2022-05-09 13:50:00,34.05,34.12,33.84,34.09,149606.0,31.9039,31.9694,31.7071,31.9413,149606.0
2022-05-09 14:00:00,34.1,34.21,33.85,33.89,195877.0,31.9507,32.0538,31.7165,31.7539,195877.0
2022-05-09 14:10:00,33.88,33.94,33.79,33.84,181883.0,31.7446,31.8008,31.6602,31.7071,181883.0
2022-05-09 14:20:00,33.86,33.86,33.72,33.83,203049.0,31.7258,31.7258,31.5947,31.6977,203049.0
2022-05-09 14:30:00,33.83,34.08,33.79,33.93,394254.0,31.6977,31.932,31.6602,31.7914,394254.0
2022-05-09 14:40:00,33.92,33.96,33.84,33.84,106247.0,31.7821,31.8195,31.7071,31.7071,106247.0
2022-05-09 14:50:00,33.84,34.1,33.76,34.05,153993.0,31.7071,31.9507,31.6321,31.9039,153993.0
2022-05-09 15:00:00,34.05,34.2,33.94,34.01,210333.0,31.9039,32.0444,31.8008,31.8664,210333.0
2022-05-09 15:10:00,34.02,34.25,33.97,34.02,236940.0,31.8757,32.0913,31.8289,31.8757,236940.0
2022-05-09 15:20:00,34.01,34.01,33.61,33.65,284744.0,31.8664,31.8664,31.4916,31.5291,284744.0
2022-05-09 15:30:00,33.66,33.66,33.48,33.65,301976.0,31.5384,31.5384,31.3698,31.5291,301976.0
2022-05-09 15:40:00,33.65,33.66,33.52,33.54,617727.0,31.5291,31.5384,31.4073,31.426,617727.0
2022-05-09 15:50:00,33.53,33.58,33.3,33.33,1526837.0,31.4166,31.4635,31.2011,31.2292,1526837.0
2022-05-10 09:30:00,34.0,34.26,33.71,34.23,565746.0,31.857,32.1006,31.5853,32.0725,565746.0
2022-05-10 09:40:00,34.26,34.34,33.9,34.09,278723.0,32.1006,32.1756,31.7633,31.9413,278723.0
2022-05-10 09:50:00,34.09,34.69,34.01,34.6,245333.0,31.9413,32.5035,31.8664,32.4192,245333.0
2022-05-10 10:00:00,34.6,34.97,34.43,34.79,226998.0,32.4192,32.7659,32.2599,32.5972,226998.0
2022-05-10 10:10:00,34.79,35.1,34.75,34.85,166079.0,32.5972,32.8877,32.5597,32.6534,166079.0
2022-05-10 10:20:00,34.86,35.06,34.77,35.01,186769.0,32.6628,32.8502,32.5785,32.8034,186769.0
2022-05-10 10:30:00,35.02,35.02,34.7,34.72,165992.0,32.8127,32.8127,32.5129,32.5316,165992.0
2022-05-10 10:40:00,34.72,34.89,34.65,34.7,174507.0,32.5316,32.6909,32.466,32.5129,174507.0
2022-05-10 10:50:00,34.7,34.91,34.58,34.85,241056.0,32.5129,32.7097,32.4005,32.6534,241056.0
2022-05-10 11:00:00,34.84,34.93,34.63,34.66,228639.0,32.6441,32.7284,32.4473,32.4754,228639.0
2022-05-10 11:10:00,34.66,34.75,34.37,34.6,265438.0,32.4754,32.5597,32.2037,32.4192,265438.0
2022-05-10 11:20:00,34.61,34.62,34.17,34.36,228553.0,32.4286,32.4379,32.0163,32.1943,228553.0
2022-05-10 11:30:00,34.35,34.35,34.08,34.22,196344.0,32.1849,32.1849,31.932,32.0631,196344.0
2022-05-10 11:40:00,34.22,34.28,33.93,33.95,150573.0,32.0631,32.1194,31.7914,31.8102,150573.0
2022-05-10 11:50:00,33.94,33.95,33.68,33.79,204966.0,31.8008,31.8102,31.5572,31.6602,204966.0
2022-05-10 12:00:00,33.81,33.97,33.63,33.66,133987.0,31.679,31.8289,31.5103,31.5384,133987.0
2022-05-10 12:10:00,33.67,33.87,33.58,33.6,100225.0,31.5478,31.7352,31.4635,31.4822,100225.0
2022-05-10 12:20:00,33.6,33.66,33.49,33.61,109196.0,31.4822,31.5384,31.3792,31.4916,109196.0
2022-05-10 12:30:00,33.6,33.66,33.38,33.52,141475.0,31.4822,31.5384,31.2761,31.4073,141475.0
2022-05-10 12:40:00,33.53,33.86,33.51,33.77,222826.0,31.4166,31.7258,31.3979,31.6415,222826.0
2022-05-10 12:50:00,33.77,33.81,33.51,33.54,124072.0,31.6415,31.679,31.3979,31.426,124072.0
2022-05-10 13:00:00,33.53,33.79,33.48,33.75,102787.0,31.4166,31.6602,31.3698,31.6228,102787.0
2022-05-10 13:10:00,33.75,33.75,33.49,33.5,109065.0,31.6228,31.6228,31.3792,31.3885,109065.0
2022-05-10 13:20:00,33.51,33.78,33.46,33.78,132043.0,31.3979,31.6509,31.351,31.6509,132043.0
2022-05-10 13:30:00,33.81,34.1,33.8,33.98,126746.0,31.679,31.9507,31.6696,31.8383,126746.0
2022-05-10 13:40:00,33.99,34.09,33.92,34.01,128358.0,31.8476,31.9413,31.7821,31.8664,128358.0
2022-05-10 13:50:00,34.0,34.26,33.96,34.26,184226.0,31.857,32.1006,31.8195,32.1006,184226.0
2022-05-10 14:00:00,34.26,34.3,34.1,34.23,116498.0,32.1006,32.1381,31.9507,32.0725,116498.0
2022-05-10 14:10:00,34.22,34.39,34.06,34.2,142873.0,32.0631,32.2224,31.9132,32.0444,142873.0
2022-05-10 14:20:00,34.22,34.25,34.06,34.16,91339.0,32.0631,32.0913,31.9132,32.0069,91339.0
2022-05-10 14:30:00,34.16,34.25,34.1,34.18,78004.0,32.0069,32.0913,31.9507,32.0257,78004.0
2022-05-10 14:40:00,34.16,34.38,34.1,34.19,90734.0,32.0069,32.2131,31.9507,32.035,90734.0
2022-05-10 14:50:00,34.18,34.3,34.08,34.26,85772.0,32.0257,32.1381,31.932,32.1006,85772.0
2022-05-10 15:00:00,34.28,34.47,34.23,34.38,97016.0,32.1194,32.2974,32.0725,32.2131,97016.0
2022-05-10 15:10:00,34.37,34.5,34.33,34.47,115703.0,32.2037,32.3255,32.1662,32.2974,115703.0
2022-05-10 15:20:00,34.45,34.48,34.19,34.26,133913.0,32.2786,32.3068,32.035,32.1006,133913.0
2022-05-10 15:30:00,34.25,34.25,33.99,34.05,153686.0,32.0913,32.0913,31.8476,31.9039,153686.0
2022-05-10 15:40:00,34.05,34.17,33.97,34.15,197109.0,31.9039,32.0163,31.8289,31.9976,197109.0
2022-05-10 15:50:00,34.15,34.32,34.08,34.29,516918.0,31.9976,32.1568,31.932,32.1287,516918.0
2022-05-11 09:30:00,35.02,35.37,34.78,35.12,392357.0,32.8127,33.1407,32.5878,32.9064,392357.0
2022-05-11 09:40:00,35.11,35.56,35.01,35.39,289655.0,32.897,33.3187,32.8034,33.1594,289655.0
2022-05-11 09:50:00,35.41,35.42,35.13,35.35,129575.0,33.1781,33.1875,32.9158,33.1219,129575.0
2022-05-11 10:00:00,35.36,35.6,35.24,35.51,228400.0,33.1313,33.3562,33.0189,33.2718,228400.0
2022-05-11 10:10:00,35.47,35.69,35.35,35.66,178571.0,33.2344,33.4405,33.1219,33.4124,178571.0
2022-05-11 10:20:00,35.66,35.76,35.57,35.65,304432.0,33.4124,33.5061,33.3281,33.403,304432.0
2022-05-11 10:30:00,35.64,35.84,35.48,35.82,147668.0,33.3936,33.581,33.2437,33.5623,147668.0
2022-05-11 10:40:00,35.83,36.02,35.75,35.84,191269.0,33.5717,33.7497,33.4967,33.581,191269.0
2022-05-11 10:50:00,35.83,35.87,35.73,35.79,115815.0,33.5717,33.6091,33.478,33.5342,115815.0
2022-05-11 11:00:00,35.78,35.81,35.57,35.62,184160.0,33.5248,33.5529,33.3281,33.3749,184160.0
2022-05-11 11:10:00,35.61,35.86,35.58,35.71,175370.0,33.3655,33.5998,33.3374,33.4592,175370.0
2022-05-11 11:20:00,35.7,36.05,35.68,36.04,193416.0,33.4499,33.7778,33.4311,33.7684,193416.0
2022-05-11 11:30:00,36.05,36.25,35.97,36.1,169898.0,33.7778,33.9652,33.7028,33.8246,169898.0
2022-05-11 11:40:00,36.11,36.17,35.98,36.0,106031.0,33.834,33.8902,33.7122,33.731,106031.0
2022-05-11 11:50:00,36.0,36.01,35.83,35.91,111066.0,33.731,33.7403,33.5717,33.6466,111066.0
2022-05-11 12:00:00,35.91,36.02,35.84,35.92,133943.0,33.6466,33.7497,33.581,33.656,133943.0
2022-05-11 12:10:00,35.91,35.92,35.73,35.73,92329.0,33.6466,33.656,33.478,33.478,92329.0
2022-05-11 12:20:00,35.73,35.97,35.62,35.65,129313.0,33.478,33.7028,33.3749,33.403,129313.0
2022-05-11 12:30:00,35.64,35.7,35.55,35.62,141840.0,33.3936,33.4499,33.3093,33.3749,141840.0
2022-05-11 12:40:00,35.61,35.72,35.48,35.62,157566.0,33.3655,33.4686,33.2437,33.3749,157566.0
2022-05-11 12:50:00,35.62,35.62,35.39,35.42,119131.0,33.3749,33.3749,33.1594,33.1875,119131.0
2022-05-11 13:00:00,35.42,35.46,35.18,35.21,111814.0,33.1875,33.225,32.9626,32.9907,111814.0
2022-05-11 13:10:00,35.22,35.4,35.19,35.3,75269.0,33.0001,33.1688,32.972,33.0751,75269.0
2022-05-11 13:20:00,35.29,35.34,35.13,35.13,79651.0,33.0657,33.1126,32.9158,32.9158,79651.0
2022-05-11 13:30:00,35.12,35.23,35.07,35.08,107541.0,32.9064,33.0095,32.8596,32.8689,107541.0
2022-05-11 13:40:00,35.08,35.13,34.91,35.05,120497.0,32.8689,32.9158,32.7097,32.8408,120497.0
2022-05-11 13:50:00,35.05,35.16,34.98,35.05,198799.0,32.8408,32.9439,32.7752,32.8408,198799.0
2022-05-11 14:00:00,35.07,35.29,35.07,35.1,125978.0,32.8596,33.0657,32.8596,32.8877,125978.0
2022-05-11 14:10:00,35.09,35.13,35.0,35.1,141560.0,32.8783,32.9158,32.794,32.8877,141560.0
2022-05-11 14:20:00,35.11,35.43,35.01,35.25,192654.0,32.897,33.1969,32.8034,33.0282,192654.0
2022-05-11 14:30:00,35.24,35.48,35.11,35.47,146525.0,33.0189,33.2437,32.897,33.2344,146525.0
2022-05-11 14:40:00,35.45,35.51,35.22,35.26,118058.0,33.2156,33.2718,33.0001,33.0376,118058.0
2022-05-11 14:50:00,35.27,35.28,35.13,35.17,113935.0,33.047,33.0563,32.9158,32.9533,113935.0
2022-05-11 15:00:00,35.18,35.19,34.97,35.06,180577.0,32.9626,32.972,32.7659,32.8502,180577.0
2022-05-11 15:10:00,35.07,35.27,35.0,35.19,248264.0,32.8596,33.047,32.794,32.972,248264.0
2022-05-11 15:20:00,35.18,35.19,35.03,35.11,213234.0,32.9626,32.972,32.8221,32.897,213234.0
2022-05-11 15:30:00,35.11,35.2,34.9,34.91,220476.0,32.897,32.9814,32.7003,32.7097,220476.0
2022-05-11 15:40:00,34.91,34.95,34.66,34.68,400482.0,32.7097,32.7471,32.4754,32.4941,400482.0
2022-05-11 15:50:00,34.68,34.75,34.59,34.7,708907.0,32.4941,32.5597,32.4098,32.5129,708907.0
2022-05-12 09:30:00,34.38,34.56,34.13,34.21,320346.0,32.2131,32.3817,31.9788,32.0538,320346.0
2022-05-12 09:40:00,34.2,34.58,34.12,34.36,203709.0,32.0444,32.4005,31.9694,32.1943,203709.0
2022-05-12 09:50:00,34.37,34.39,33.86,33.96,152335.0,32.2037,32.2224,31.7258,31.8195,152335.0
2022-05-12 10:00:00,33.94,33.98,33.58,33.81,243231.0,31.8008,31.8383,31.4635,31.679,243231.0
2022-05-12 10:10:00,33.83,34.07,33.74,33.97,246177.0,31.6977,31.9226,31.6134,31.8289,246177.0
2022-05-12 10:20:00,33.97,34.16,33.87,34.0,182925.0,31.8289,32.0069,31.7352,31.857,182925.0
2022-05-12 10:30:00,34.04,34.13,33.79,33.98,199621.0,31.8945,31.9788,31.6602,31.8383,199621.0
2022-05-12 10:40:00,34.0,34.21,33.77,34.19,304786.0,31.857,32.0538,31.6415,32.035,304786.0
2022-05-12 10:50:00,34.19,34.31,33.97,33.98,380027.0,32.035,32.1475,31.8289,31.8383,380027.0
2022-05-12 11:00:00,33.98,34.43,33.81,34.43,228831.0,31.8383,32.2599,31.679,32.2599,228831.0
2022-05-12 11:10:00,34.43,34.49,34.2,34.34,155802.0,32.2599,32.3161,32.0444,32.1756,155802.0
2022-05-12 11:20:00,34.34,34.39,34.17,34.24,117884.0,32.1756,32.2224,32.0163,32.0819,117884.0
2022-05-12 11:30:00,34.23,34.28,33.85,33.92,333549.0,32.0725,32.1194,31.7165,31.7821,333549.0
2022-05-12 11:40:00,33.92,33.93,33.79,33.82,199395.0,31.7821,31.7914,31.6602,31.6884,199395.0
2022-05-12 11:50:00,33.81,33.88,33.75,33.77,101005.0,31.679,31.7446,31.6228,31.6415,101005.0
2022-05-12 12:00:00,33.78,33.85,33.75,33.77,217522.0,31.6509,31.7165,31.6228,31.6415,217522.0
2022-05-12 12:10:00,33.78,33.86,33.7,33.85,278324.0,31.6509,31.7258,31.5759,31.7165,278324.0
2022-05-12 12:20:00,33.85,34.27,33.83,34.22,146154.0,31.7165,32.11,31.6977,32.0631,146154.0
2022-05-12 12:30:00,34.22,34.31,34.13,34.14,122700.0,32.0631,32.1475,31.9788,31.9882,122700.0
2022-05-12 12:40:00,34.14,34.31,33.97,34.13,144548.0,31.9882,32.1475,31.8289,31.9788,144548.0
2022-05-12 12:50:00,34.13,34.18,34.03,34.08,91148.0,31.9788,32.0257,31.8851,31.932,91148.0
2022-05-12 13:00:00,34.08,34.1,33.85,33.91,90435.0,31.932,31.9507,31.7165,31.7727,90435.0
2022-05-12 13:10:00,33.91,34.15,33.86,34.0,200558.0,31.7727,31.9976,31.7258,31.857,200558.0
2022-05-12 13:20:00,34.02,34.09,33.92,34.02,113014.0,31.8757,31.9413,31.7821,31.8757,113014.0
2022-05-12 13:30:00,34.03,34.09,33.89,33.89,107936.0,31.8851,31.9413,31.7539,31.7539,107936.0
2022-05-12 13:40:00,33.89,33.99,33.8,33.82,70523.0,31.7539,31.8476,31.6696,31.6884,70523.0
2022-05-12 13:50:00,33.82,34.04,33.74,33.9,103941.0,31.6884,31.8945,31.6134,31.7633,103941.0
2022-05-12 14:00:00,33.89,33.95,33.72,33.73,113439.0,31.7539,31.8102,31.5947,31.604,113439.0
2022-05-12 14:10:00,33.72,33.84,33.7,33.8,101902.0,31.5947,31.7071,31.5759,31.6696,101902.0
2022-05-12 14:20:00,33.8,33.85,33.67,33.81,124079.0,31.6696,31.7165,31.5478,31.679,124079.0
2022-05-12 14:30:00,33.82,33.88,33.6,33.62,143141.0,31.6884,31.7446,31.4822,31.501,143141.0
2022-05-12 14:40:00,33.61,33.85,33.61,33.79,119039.0,31.4916,31.7165,31.4916,31.6602,119039.0
2022-05-12 14:50:00,33.8,33.87,33.73,33.76,90955.0,31.6696,31.7352,31.604,31.6321,90955.0
2022-05-12 15:00:00,33.76,33.84,33.65,33.77,127339.0,31.6321,31.7071,31.5291,31.6415,127339.0
2022-05-12 15:10:00,33.77,33.95,33.67,33.91,139365.0,31.6415,31.8102,31.5478,31.7727,139365.0
2022-05-12 15:20:00,33.91,34.18,33.9,33.95,302808.0,31.7727,32.0257,31.7633,31.8102,302808.0
2022-05-12 15:30:00,33.95,34.2,33.93,34.2,370374.0,31.8102,32.0444,31.7914,32.0444,370374.0
2022-05-12 15:40:00,34.2,34.34,34.08,34.23,409046.0,32.0444,32.1756,31.932,32.0725,409046.0
2022-05-12 15:50:00,34.24,34.57,34.24,34.56,842489.0,32.0819,32.3911,32.0819,32.3817,842489.0
2022-05-13 09:30:00,35.26,36.11,35.22,35.91,506587.0,33.0376,33.834,33.0001,33.6466,506587.0
2022-05-13 09:40:00,35.9,36.08,35.52,35.6,273748.0,33.6373,33.8059,33.2812,33.3562,273748.0
2022-05-13 09:50:00,35.62,35.77,35.54,35.64,109955.0,33.3749,33.5154,33.2999,33.3936,109955.0
2022-05-13 10:00:00,35.65,35.85,35.55,35.8,129747.0,33.403,33.5904,33.3093,33.5436,129747.0
2022-05-13 10:10:00,35.84,35.92,35.57,35.61,185851.0,33.581,33.656,33.3281,33.3655,185851.0
2022-05-13 10:20:00,35.62,35.89,35.62,35.82,134736.0,33.3749,33.6279,33.3749,33.5623,134736.0
2022-05-13 10:30:00,35.82,35.99,35.8,35.83,219586.0,33.5623,33.7216,33.5436,33.5717,219586.0
2022-05-13 10:40:00,35.82,35.84,35.46,35.59,114874.0,33.5623,33.581,33.225,33.3468,114874.0
2022-05-13 10:50:00,35.6,35.85,35.57,35.82,116676.0,33.3562,33.5904,33.3281,33.5623,116676.0
2022-05-13 11:00:00,35.81,35.92,35.77,35.86,233634.0,33.5529,33.656,33.5154,33.5998,233634.0
2022-05-13 11:10:00,35.85,35.87,35.74,35.8,131348.0,33.5904,33.6091,33.4873,33.5436,131348.0
2022-05-13 11:20:00,35.79,35.84,35.75,35.82,127170.0,33.5342,33.581,33.4967,33.5623,127170.0
2022-05-13 11:30:00,35.82,35.86,35.74,35.84,161398.0,33.5623,33.5998,33.4873,33.581,161398.0
2022-05-13 11:40:00,35.83,35.84,35.76,35.82,117971.0,33.5717,33.581,33.5061,33.5623,117971.0
2022-05-13 11:50:00,35.82,35.98,35.81,35.97,125488.0,33.5623,33.7122,33.5529,33.7028,125488.0
2022-05-13 12:00:00,35.97,36.08,35.93,36.05,217934.0,33.7028,33.8059,33.6654,33.7778,217934.0
2022-05-13 12:10:00,36.05,36.11,36.03,36.05,269912.0,33.7778,33.834,33.7591,33.7778,269912.0
2022-05-13 12:20:00,36.04,36.06,35.92,35.95,170090.0,33.7684,33.7872,33.656,33.6841,170090.0
2022-05-13 12:30:00,35.96,36.16,35.94,36.11,144035.0,33.6935,33.8809,33.6747,33.834,144035.0
2022-05-13 12:40:00,36.11,36.12,35.97,35.98,139822.0,33.834,33.8434,33.7028,33.7122,139822.0
2022-05-13 12:50:00,35.98,36.18,35.92,36.11,194267.0,33.7122,33.8996,33.656,33.834,194267.0
2022-05-13 13:00:00,36.11,36.18,35.94,36.01,195153.0,33.834,33.8996,33.6747,33.7403,195153.0
2022-05-13 13:10:00,36.01,36.01,35.83,35.85,178398.0,33.7403,33.7403,33.5717,33.5904,178398.0
2022-05-13 13:20:00,35.86,36.03,35.81,35.98,125735.0,33.5998,33.7591,33.5529,33.7122,125735.0
2022-05-13 13:30:00,35.99,36.1,35.96,35.96,106949.0,33.7216,33.8246,33.6935,33.6935,106949.0
2022-05-13 13:40:00,35.95,35.96,35.83,35.94,100124.0,33.6841,33.6935,33.5717,33.6747,100124.0
2022-05-13 13:50:00,35.93,35.96,35.77,35.8,140445.0,33.6654,33.6935,33.5154,33.5436,140445.0
2022-05-13 14:00:00,35.8,35.89,35.67,35.86,316619.0,33.5436,33.6279,33.4218,33.5998,316619.0
2022-05-13 14:10:00,35.86,36.0,35.84,36.0,183319.0,33.5998,33.731,33.581,33.731,183319.0
2022-05-13 14:20:00,36.01,36.03,35.87,35.92,131418.0,33.7403,33.7591,33.6091,33.656,131418.0
2022-05-13 14:30:00,35.92,36.06,35.91,35.98,169073.0,33.656,33.7872,33.6466,33.7122,169073.0
2022-05-13 14:40:00,35.98,36.15,35.95,36.05,169976.0,33.7122,33.8715,33.6841,33.7778,169976.0
2022-05-13 14:50:00,36.05,36.35,36.02,36.34,253000.0,33.7778,34.0589,33.7497,34.0495,253000.0
2022-05-13 15:00:00,36.34,36.35,36.16,36.19,150078.0,34.0495,34.0589,33.8809,33.909,150078.0
2022-05-13 15:10:00,36.19,36.2,36.06,36.07,195284.0,33.909,33.9183,33.7872,33.7965,195284.0
2022-05-13 15:20:00,36.08,36.14,35.99,36.14,218602.0,33.8059,33.8621,33.7216,33.8621,218602.0
2022-05-13 15:30:00,36.13,36.14,35.86,36.03,293779.0,33.8528,33.8621,33.5998,33.7591,293779.0
2022-05-13 15:40:00,36.03,36.19,36.01,36.13,337156.0,33.7591,33.909,33.7403,33.8528,337156.0
2022-05-13 15:50:00,36.13,36.16,35.99,36.11,768728.0,33.8528,33.8809,33.7216,33.834,768728.0
2022-05-16 09:30:00,36.22,36.97,36.21,36.95,356041.0,33.9371,34.6398,33.9277,34.6211,356041.0
2022-05-16 09:40:00,36.93,37.29,36.89,37.0,639452.0,34.6023,34.9396,34.5649,34.6679,639452.0
2022-05-16 09:50:00,37.0,37.43,36.94,37.21,574670.0,34.6679,35.0708,34.6117,34.8647,574670.0
2022-05-16 10:00:00,37.2,37.21,36.92,37.18,265328.0,34.8553,34.8647,34.593,34.8366,265328.0
2022-05-16 10:10:00,37.16,37.41,37.08,37.38,203591.0,34.8178,35.0521,34.7429,35.024,203591.0
2022-05-16 10:20:00,37.39,37.42,37.21,37.3,185466.0,35.0333,35.0614,34.8647,34.949,185466.0
2022-05-16 10:30:00,37.29,37.31,36.95,37.14,202551.0,34.9396,34.9584,34.6211,34.7991,202551.0
2022-05-16 10:40:00,37.14,37.17,36.85,36.86,137139.0,34.7991,34.8272,34.5274,34.5367,137139.0
2022-05-16 10:50:00,36.87,37.06,36.86,37.03,141083.0,34.5461,34.7241,34.5367,34.696,141083.0
2022-05-16 11:00:00,37.03,37.04,36.8,36.88,150203.0,34.696,34.7054,34.4805,34.5555,150203.0
2022-05-16 11:10:00,36.87,36.92,36.79,36.87,156786.0,34.5461,34.593,34.4712,34.5461,156786.0
2022-05-16 11:20:00,36.87,36.92,36.75,36.85,125083.0,34.5461,34.593,34.4337,34.5274,125083.0
2022-05-16 11:30:00,36.86,37.03,36.72,36.99,216539.0,34.5367,34.696,34.4056,34.6586,216539.0
2022-05-16 11:40:00,37.0,37.21,36.93,37.16,192840.0,34.6679,34.8647,34.6023,34.8178,192840.0
2022-05-16 11:50:00,37.18,37.2,37.1,37.15,104935.0,34.8366,34.8553,34.7616,34.8085,104935.0
2022-05-16 12:00:00,37.16,37.24,37.08,37.16,141528.0,34.8178,34.8928,34.7429,34.8178,141528.0
2022-05-16 12:10:00,37.17,37.21,37.01,37.02,116693.0,34.8272,34.8647,34.6773,34.6867,116693.0
2022-05-16 12:20:00,37.02,37.13,36.98,37.13,100633.0,34.6867,34.7897,34.6492,34.7897,100633.0
2022-05-16 12:30:00,37.12,37.28,37.11,37.15,132409.0,34.7804,34.9303,34.771,34.8085,132409.0
2022-05-16 12:40:00,37.15,37.29,37.09,37.29,174323.0,34.8085,34.9396,34.7522,34.9396,174323.0
2022-05-16 12:50:00,37.29,37.32,37.18,37.29,144695.0,34.9396,34.9678,34.8366,34.9396,144695.0
2022-05-16 13:00:00,37.3,37.43,37.29,37.42,170867.0,34.949,35.0708,34.9396,35.0614,170867.0
2022-05-16 13:10:00,37.41,37.49,37.31,37.32,114543.0,35.0521,35.127,34.9584,34.9678,114543.0
2022-05-16 13:20:00,37.32,37.48,37.29,37.45,126656.0,34.9678,35.1177,34.9396,35.0896,126656.0
2022-05-16 13:30:00,37.44,37.55,37.44,37.51,188840.0,35.0802,35.1833,35.0802,35.1458,188840.0
2022-05-16 13:40:00,37.52,37.64,37.44,37.52,231700.0,35.1551,35.2676,35.0802,35.1551,231700.0
2022-05-16 13:50:00,37.53,37.61,37.45,37.47,161587.0,35.1645,35.2395,35.0896,35.1083,161587.0
2022-05-16 14:00:00,37.48,37.69,37.43,37.62,169832.0,35.1177,35.3144,35.0708,35.2488,169832.0
2022-05-16 14:10:00,37.63,37.7,37.58,37.64,124494.0,35.2582,35.3238,35.2114,35.2676,124494.0
2022-05-16 14:20:00,37.64,37.79,37.63,37.78,288595.0,35.2676,35.4081,35.2582,35.3988,288595.0
2022-05-16 14:30:00,37.77,37.78,37.65,37.67,216651.0,35.3894,35.3988,35.277,35.2957,216651.0
2022-05-16 14:40:00,37.68,37.73,37.54,37.58,230441.0,35.3051,35.3519,35.1739,35.2114,230441.0
2022-05-16 14:50:00,37.58,37.74,37.57,37.65,228825.0,35.2114,35.3613,35.202,35.277,228825.0
2022-05-16 15:00:00,37.66,37.78,37.66,37.68,215256.0,35.2863,35.3988,35.2863,35.3051,215256.0
2022-05-16 15:10:00,37.68,37.68,37.55,37.59,239576.0,35.3051,35.3051,35.1833,35.2207,239576.0
2022-05-16 15:20:00,37.58,37.66,37.51,37.62,226662.0,35.2114,35.2863,35.1458,35.2488,226662.0
2022-05-16 15:30:00,37.61,37.71,37.58,37.7,379660.0,35.2395,35.3332,35.2114,35.3238,379660.0
2022-05-16 15:40:00,37.71,37.74,37.57,37.64,908420.0,35.3332,35.3613,35.202,35.2676,908420.0
2022-05-16 15:50:00,37.63,37.72,37.46,37.57,854564.0,35.2582,35.3425,35.0989,35.202,854564.0
2022-05-17 09:30:00,38.11,38.12,37.54,37.66,461046.0,35.708,35.7173,35.1739,35.2863,461046.0
2022-05-17 09:40:00,37.67,37.86,37.56,37.57,281383.0,35.2957,35.4737,35.1926,35.202,281383.0
2022-05-17 09:50:00,37.57,38.18,37.55,38.16,243349.0,35.202,35.7735,35.1833,35.7548,243349.0
2022-05-17 10:00:00,38.16,38.24,38.03,38.03,275447.0,35.7548,35.8298,35.633,35.633,275447.0
2022-05-17 10:10:00,38.03,38.3,37.93,38.29,216017.0,35.633,35.886,35.5393,35.8766,216017.0
2022-05-17 10:20:00,38.29,38.36,37.95,37.97,173218.0,35.8766,35.9422,35.558,35.5768,173218.0
2022-05-17 10:30:00,37.97,38.12,37.87,38.02,148981.0,35.5768,35.7173,35.4831,35.6236,148981.0
2022-05-17 10:40:00,38.01,38.01,37.84,37.93,132976.0,35.6143,35.6143,35.455,35.5393,132976.0
2022-05-17 10:50:00,37.93,38.04,37.86,38.01,131288.0,35.5393,35.6424,35.4737,35.6143,131288.0
2022-05-17 11:00:00,38.01,38.25,37.99,38.19,135917.0,35.6143,35.8391,35.5955,35.7829,135917.0
2022-05-17 11:10:00,38.2,38.21,38.09,38.14,175475.0,35.7923,35.8017,35.6892,35.7361,175475.0
2022-05-17 11:20:00,38.12,38.12,38.02,38.05,218672.0,35.7173,35.7173,35.6236,35.6517,218672.0
2022-05-17 11:30:00,38.06,38.09,37.89,37.9,251226.0,35.6611,35.6892,35.5018,35.5112,251226.0
2022-05-17 11:40:00,37.9,37.9,37.74,37.77,203726.0,35.5112,35.5112,35.3613,35.3894,203726.0
2022-05-17 11:50:00,37.78,37.89,37.75,37.88,169256.0,35.3988,35.5018,35.3707,35.4925,169256.0
2022-05-17 12:00:00,37.88,37.97,37.81,37.84,141607.0,35.4925,35.5768,35.4269,35.455,141607.0
2022-05-17 12:10:00,37.83,37.99,37.8,37.98,193690.0,35.4456,35.5955,35.4175,35.5862,193690.0
2022-05-17 12:20:00,37.97,38.16,37.97,38.05,246095.0,35.5768,35.7548,35.5768,35.6517,246095.0
2022-05-17 12:30:00,38.06,38.1,38.03,38.08,203293.0,35.6611,35.6986,35.633,35.6799,203293.0
2022-05-17 12:40:00,38.09,38.26,38.07,38.16,149423.0,35.6892,35.8485,35.6705,35.7548,149423.0
2022-05-17 12:50:00,38.14,38.18,38.1,38.14,72463.0,35.7361,35.7735,35.6986,35.7361,72463.0
2022-05-17 13:00:00,38.13,38.18,38.04,38.05,84343.0,35.7267,35.7735,35.6424,35.6517,84343.0
2022-05-17 13:10:00,38.05,38.14,38.02,38.05,167539.0,35.6517,35.7361,35.6236,35.6517,167539.0
2022-05-17 13:20:00,38.05,38.07,37.88,37.94,149045.0,35.6517,35.6705,35.4925,35.5487,149045.0
2022-05-17 13:30:00,37.93,38.06,37.92,38.04,112718.0,35.5393,35.6611,35.5299,35.6424,112718.0
2022-05-17 13:40:00,38.04,38.17,38.0,38.15,135310.0,35.6424,35.7642,35.6049,35.7454,135310.0
2022-05-17 13:50:00,38.14,38.15,37.96,37.96,102063.0,35.7361,35.7454,35.5674,35.5674,102063.0
2022-05-17 14:00:00,37.97,38.11,37.94,38.1,119005.0,35.5768,35.708,35.5487,35.6986,119005.0
2022-05-17 14:10:00,38.1,38.1,37.81,37.85,316255.0,35.6986,35.6986,35.4269,35.4643,316255.0
2022-05-17 14:20:00,37.85,37.89,37.68,37.82,237515.0,35.4643,35.5018,35.3051,35.4362,237515.0
2022-05-17 14:30:00,37.8,37.87,37.6,37.8,182212.0,35.4175,35.4831,35.2301,35.4175,182212.0
2022-05-17 14:40:00,37.8,37.88,37.72,37.85,237657.0,35.4175,35.4925,35.3425,35.4643,237657.0
2022-05-17 14:50:00,37.84,37.89,37.76,37.79,226967.0,35.455,35.5018,35.38,35.4081,226967.0
2022-05-17 15:00:00,37.78,37.93,37.77,37.91,169348.0,35.3988,35.5393,35.3894,35.5206,169348.0
2022-05-17 15:10:00,37.91,37.93,37.85,37.91,120978.0,35.5206,35.5393,35.4643,35.5206,120978.0
2022-05-17 15:20:00,37.91,37.96,37.86,37.88,230708.0,35.5206,35.5674,35.4737,35.4925,230708.0
2022-05-17 15:30:00,37.88,37.9,37.8,37.84,264919.0,35.4925,35.5112,35.4175,35.455,264919.0
2022-05-17 15:40:00,37.84,37.9,37.75,37.87,783283.0,35.455,35.5112,35.3707,35.4831,783283.0
2022-05-17 15:50:00,37.87,37.92,37.78,37.88,513868.0,35.4831,35.5299,35.3988,35.4925,513868.0
2022-05-18 09:30:00,38.25,38.34,37.55,37.55,446244.0,35.8391,35.9235,35.1833,35.1833,446244.0
2022-05-18 09:40:00,37.55,37.86,37.49,37.84,207951.0,35.1833,35.4737,35.127,35.455,207951.0
2022-05-18 09:50:00,37.84,37.85,37.41,37.51,228067.0,35.455,35.4643,35.0521,35.1458,228067.0
2022-05-18 10:00:00,37.5,37.63,37.42,37.43,200363.0,35.1364,35.2582,35.0614,35.0708,200363.0
2022-05-18 10:10:00,37.42,37.43,37.28,37.28,123182.0,35.0614,35.0708,34.9303,34.9303,123182.0
2022-05-18 10:20:00,37.3,37.37,37.09,37.13,155882.0,34.949,35.0146,34.7522,34.7897,155882.0
2022-05-18 10:30:00,37.12,37.26,37.02,37.16,183931.0,34.7804,34.9115,34.6867,34.8178,183931.0
2022-05-18 10:40:00,37.15,37.29,37.08,37.11,169658.0,34.8085,34.9396,34.7429,34.771,169658.0
2022-05-18 10:50:00,37.11,37.11,36.94,37.05,104089.0,34.771,34.771,34.6117,34.7148,104089.0
2022-05-18 11:00:00,37.05,37.05,36.79,36.79,110375.0,34.7148,34.7148,34.4712,34.4712,110375.0
2022-05-18 11:10:00,36.78,36.8,36.41,36.43,215883.0,34.4618,34.4805,34.1151,34.1338,215883.0
2022-05-18 11:20:00,36.43,36.43,36.11,36.17,232562.0,34.1338,34.1338,33.834,33.8902,232562.0
2022-05-18 11:30:00,36.16,36.36,36.14,36.28,206999.0,33.8809,34.0683,33.8621,33.9933,206999.0
2022-05-18 11:40:00,36.27,36.34,36.03,36.1,142563.0,33.9839,34.0495,33.7591,33.8246,142563.0
2022-05-18 11:50:00,36.1,36.16,35.99,36.07,114246.0,33.8246,33.8809,33.7216,33.7965,114246.0
2022-05-18 12:00:00,36.07,36.07,35.82,35.87,99032.0,33.7965,33.7965,33.5623,33.6091,99032.0
2022-05-18 12:10:00,35.86,36.19,35.82,36.06,128888.0,33.5998,33.909,33.5623,33.7872,128888.0
2022-05-18 12:20:00,36.07,36.07,35.75,35.77,131739.0,33.7965,33.7965,33.4967,33.5154,131739.0
2022-05-18 12:30:00,35.77,35.97,35.74,35.9,94839.0,33.5154,33.7028,33.4873,33.6373,94839.0
2022-05-18 12:40:00,35.89,35.97,35.83,35.96,97471.0,33.6279,33.7028,33.5717,33.6935,97471.0
2022-05-18 12:50:00,35.97,36.13,35.96,36.04,164130.0,33.7028,33.8528,33.6935,33.7684,164130.0
2022-05-18 13:00:00,36.04,36.05,35.81,35.82,225273.0,33.7684,33.7778,33.5529,33.5623,225273.0
2022-05-18 13:10:00,35.82,35.83,35.61,35.65,84909.0,33.5623,33.5717,33.3655,33.403,84909.0
2022-05-18 13:20:00,35.65,35.81,35.64,35.8,86816.0,33.403,33.5529,33.3936,33.5436,86816.0
2022-05-18 13:30:00,35.8,35.96,35.8,35.92,106399.0,33.5436,33.6935,33.5436,33.656,106399.0
2022-05-18 13:40:00,35.91,35.92,35.63,35.66,205134.0,33.6466,33.656,33.3843,33.4124,205134.0
2022-05-18 13:50:00,35.65,35.75,35.62,35.75,85512.0,33.403,33.4967,33.3749,33.4967,85512.0
2022-05-18 14:00:00,35.75,35.84,35.65,35.76,100244.0,33.4967,33.581,33.403,33.5061,100244.0
2022-05-18 14:10:00,35.75,35.83,35.57,35.78,157571.0,33.4967,33.5717,33.3281,33.5248,157571.0
2022-05-18 14:20:00,35.78,35.82,35.68,35.8,97977.0,33.5248,33.5623,33.4311,33.5436,97977.0
2022-05-18 14:30:00,35.8,35.82,35.51,35.53,125331.0,33.5436,33.5623,33.2718,33.2906,125331.0
2022-05-18 14:40:00,35.52,35.58,35.38,35.54,152634.0,33.2812,33.3374,33.15,33.2999,152634.0
2022-05-18 14:50:00,35.55,35.69,35.5,35.53,130952.0,33.3093,33.4405,33.2625,33.2906,130952.0
2022-05-18 15:00:00,35.52,35.72,35.51,35.66,119304.0,33.2812,33.4686,33.2718,33.4124,119304.0
2022-05-18 15:10:00,35.65,35.78,35.64,35.69,136411.0,33.403,33.5248,33.3936,33.4405,136411.0
2022-05-18 15:20:00,35.7,35.79,35.54,35.63,155685.0,33.4499,33.5342,33.2999,33.3843,155685.0
2022-05-18 15:30:00,35.62,35.93,35.59,35.88,333048.0,33.3749,33.6654,33.3468,33.6185,333048.0
2022-05-18 15:40:00,35.87,35.9,35.76,35.82,364377.0,33.6091,33.6373,33.5061,33.5623,364377.0
2022-05-18 15:50:00,35.84,36.04,35.82,36.02,792419.0,33.581,33.7684,33.5623,33.7497,792419.0
2022-05-19 09:30:00,35.0,35.96,34.75,35.95,435829.0,32.794,33.6935,32.5597,33.6841,435829.0
2022-05-19 09:40:00,35.93,36.07,35.57,35.63,387898.0,33.6654,33.7965,33.3281,33.3843,387898.0
2022-05-19 09:50:00,35.62,35.87,35.43,35.51,227373.0,33.3749,33.6091,33.1969,33.2718,227373.0
2022-05-19 10:00:00,35.52,35.68,35.34,35.38,165842.0,33.2812,33.4311,33.1126,33.15,165842.0
2022-05-19 10:10:00,35.38,35.75,35.33,35.62,146691.0,33.15,33.4967,33.1032,33.3749,146691.0
2022-05-19 10:20:00,35.59,35.74,35.41,35.45,104926.0,33.3468,33.4873,33.1781,33.2156,104926.0
2022-05-19 10:30:00,35.47,35.51,35.18,35.31,105069.0,33.2344,33.2718,32.9626,33.0844,105069.0
2022-05-19 10:40:00,35.31,35.36,35.11,35.18,149778.0,33.0844,33.1313,32.897,32.9626,149778.0
2022-05-19 10:50:00,35.18,35.45,35.13,35.25,130424.0,32.9626,33.2156,32.9158,33.0282,130424.0
2022-05-19 11:00:00,35.25,35.6,35.24,35.45,137506.0,33.0282,33.3562,33.0189,33.2156,137506.0
2022-05-19 11:10:00,35.45,35.64,35.43,35.54,87552.0,33.2156,33.3936,33.1969,33.2999,87552.0
2022-05-19 11:20:00,35.52,35.76,35.45,35.67,141035.0,33.2812,33.5061,33.2156,33.4218,141035.0
2022-05-19 11:30:00,35.68,36.01,35.65,35.98,162221.0,33.4311,33.7403,33.403,33.7122,162221.0
2022-05-19 11:40:00,35.99,36.15,35.96,36.13,150281.0,33.7216,33.8715,33.6935,33.8528,150281.0
2022-05-19 11:50:00,36.12,36.18,36.01,36.08,147973.0,33.8434,33.8996,33.7403,33.8059,147973.0
2022-05-19 12:00:00,36.09,36.16,35.98,36.14,81843.0,33.8153,33.8809,33.7122,33.8621,81843.0
2022-05-19 12:10:00,36.15,36.24,36.09,36.12,90176.0,33.8715,33.9558,33.8153,33.8434,90176.0
2022-05-19 12:20:00,36.12,36.12,35.9,35.98,92614.0,33.8434,33.8434,33.6373,33.7122,92614.0
2022-05-19 12:30:00,35.98,36.04,35.68,35.71,162134.0,33.7122,33.7684,33.4311,33.4592,162134.0
2022-05-19 12:40:00,35.7,35.8,35.57,35.77,182603.0,33.4499,33.5436,33.3281,33.5154,182603.0
2022-05-19 12:50:00,35.79,35.91,35.77,35.89,84516.0,33.5342,33.6466,33.5154,33.6279,84516.0
2022-05-19 13:00:00,35.9,36.12,35.89,36.11,125489.0,33.6373,33.8434,33.6279,33.834,125489.0
2022-05-19 13:10:00,36.12,36.12,35.79,35.98,76770.0,33.8434,33.8434,33.5342,33.7122,76770.0
2022-05-19 13:20:00,36.0,36.18,35.93,36.05,94055.0,33.731,33.8996,33.6654,33.7778,94055.0
2022-05-19 13:30:00,36.05,36.2,36.0,36.16,153688.0,33.7778,33.9183,33.731,33.8809,153688.0
2022-05-19 13:40:00,36.16,36.17,35.82,35.85,110759.0,33.8809,33.8902,33.5623,33.5904,110759.0
2022-05-19 13:50:00,35.86,36.43,35.84,36.32,173809.0,33.5998,34.1338,33.581,34.0308,173809.0
2022-05-19 14:00:00,36.32,36.43,36.29,36.33,120430.0,34.0308,34.1338,34.0027,34.0402,120430.0
2022-05-19 14:10:00,36.33,36.43,36.26,36.39,145516.0,34.0402,34.1338,33.9746,34.0964,145516.0
2022-05-19 14:20:00,36.39,36.56,36.35,36.44,155947.0,34.0964,34.2557,34.0589,34.1432,155947.0
2022-05-19 14:30:00,36.43,36.54,36.34,36.47,99059.0,34.1338,34.2369,34.0495,34.1713,99059.0
2022-05-19 14:40:00,36.45,36.58,36.34,36.55,92178.0,34.1526,34.2744,34.0495,34.2463,92178.0
2022-05-19 14:50:00,36.54,36.65,36.48,36.56,136563.0,34.2369,34.34,34.1807,34.2557,136563.0
2022-05-19 15:00:00,36.57,36.71,36.52,36.59,130113.0,34.265,34.3962,34.2182,34.2838,130113.0
2022-05-19 15:10:00,36.58,36.59,36.36,36.41,158822.0,34.2744,34.2838,34.0683,34.1151,158822.0
2022-05-19 15:20:00,36.41,36.45,36.16,36.16,167837.0,34.1151,34.1526,33.8809,33.8809,167837.0
2022-05-19 15:30:00,36.16,36.28,36.08,36.16,205810.0,33.8809,33.9933,33.8059,33.8809,205810.0
2022-05-19 15:40:00,36.16,36.42,36.15,36.25,278062.0,33.8809,34.1245,33.8715,33.9652,278062.0
2022-05-19 15:50:00,36.27,36.3,36.02,36.05,588393.0,33.9839,34.012,33.7497,33.7778,588393.0
2022-05-20 09:30:00,36.67,37.2,36.55,37.19,464633.0,34.3587,34.8553,34.2463,34.8459,464633.0
2022-05-20 09:40:00,37.18,37.21,36.85,36.92,220666.0,34.8366,34.8647,34.5274,34.593,220666.0
2022-05-20 09:50:00,36.91,37.44,36.89,37.43,272273.0,34.5836,35.0802,34.5649,35.0708,272273.0
2022-05-20 10:00:00,37.43,37.46,37.03,37.13,267713.0,35.0708,35.0989,34.696,34.7897,267713.0
2022-05-20 10:10:00,37.13,37.14,36.92,36.97,176772.0,34.7897,34.7991,34.593,34.6398,176772.0
2022-05-20 10:20:00,36.98,37.1,36.82,36.98,203674.0,34.6492,34.7616,34.4993,34.6492,203674.0
2022-05-20 10:30:00,36.98,37.18,36.88,36.96,111283.0,34.6492,34.8366,34.5555,34.6304,111283.0
2022-05-20 10:40:00,36.96,36.99,36.72,36.8,95624.0,34.6304,34.6586,34.4056,34.4805,95624.0
2022-05-20 10:50:00,36.81,36.82,36.54,36.54,139889.0,34.4899,34.4993,34.2369,34.2369,139889.0
2022-05-20 11:00:00,36.54,36.63,36.47,36.55,180395.0,34.2369,34.3212,34.1713,34.2463,180395.0
2022-05-20 11:10:00,36.55,36.6,36.28,36.32,136467.0,34.2463,34.2931,33.9933,34.0308,136467.0
2022-05-20 11:20:00,36.32,36.5,36.29,36.47,94849.0,34.0308,34.1994,34.0027,34.1713,94849.0
2022-05-20 11:30:00,36.46,36.5,36.33,36.36,155883.0,34.162,34.1994,34.0402,34.0683,155883.0
2022-05-20 11:40:00,36.36,36.65,36.35,36.64,149888.0,34.0683,34.34,34.0589,34.3306,149888.0
2022-05-20 11:50:00,36.65,36.86,36.63,36.7,142384.0,34.34,34.5367,34.3212,34.3868,142384.0
2022-05-20 12:00:00,36.69,36.73,36.42,36.45,168610.0,34.3775,34.4149,34.1245,34.1526,168610.0
2022-05-20 12:10:00,36.45,36.65,36.39,36.57,134277.0,34.1526,34.34,34.0964,34.265,134277.0
2022-05-20 12:20:00,36.56,36.6,36.39,36.54,118697.0,34.2557,34.2931,34.0964,34.2369,118697.0
2022-05-20 12:30:00,36.54,36.57,36.26,36.32,113995.0,34.2369,34.265,33.9746,34.0308,113995.0
2022-05-20 12:40:00,36.32,36.32,36.03,36.3,152135.0,34.0308,34.0308,33.7591,34.012,152135.0
2022-05-20 12:50:00,36.3,36.33,36.13,36.23,128779.0,34.012,34.0402,33.8528,33.9465,128779.0
2022-05-20 13:00:00,36.21,36.24,36.05,36.09,119455.0,33.9277,33.9558,33.7778,33.8153,119455.0
2022-05-20 13:10:00,36.09,36.14,35.92,35.98,109297.0,33.8153,33.8621,33.656,33.7122,109297.0
2022-05-20 13:20:00,35.97,36.01,35.86,35.86,91716.0,33.7028,33.7403,33.5998,33.5998,91716.0
2022-05-20 13:30:00,35.84,36.18,35.81,36.13,131228.0,33.581,33.8996,33.5529,33.8528,131228.0
2022-05-20 13:40:00,36.13,36.26,36.05,36.19,110029.0,33.8528,33.9746,33.7778,33.909,110029.0
2022-05-20 13:50:00,36.18,36.29,36.09,36.25,122594.0,33.8996,34.0027,33.8153,33.9652,122594.0
2022-05-20 14:00:00,36.25,36.27,36.07,36.2,113802.0,33.9652,33.9839,33.7965,33.9183,113802.0
2022-05-20 14:10:00,36.2,36.29,36.09,36.13,117691.0,33.9183,34.0027,33.8153,33.8528,117691.0
2022-05-20 14:20:00,36.12,36.19,36.04,36.18,143492.0,33.8434,33.909,33.7684,33.8996,143492.0
2022-05-20 14:30:00,36.17,36.21,36.04,36.14,132175.0,33.8902,33.9277,33.7684,33.8621,132175.0
2022-05-20 14:40:00,36.13,36.32,36.11,36.27,167099.0,33.8528,34.0308,33.834,33.9839,167099.0
2022-05-20 14:50:00,36.27,36.44,36.23,36.24,163059.0,33.9839,34.1432,33.9465,33.9558,163059.0
2022-05-20 15:00:00,36.25,36.33,36.09,36.12,101818.0,33.9652,34.0402,33.8153,33.8434,101818.0
2022-05-20 15:10:00,36.13,36.31,36.09,36.27,130001.0,33.8528,34.0214,33.8153,33.9839,130001.0
2022-05-20 15:20:00,36.27,36.5,36.24,36.5,178966.0,33.9839,34.1994,33.9558,34.1994,178966.0
2022-05-20 15:30:00,36.49,36.67,36.37,36.59,267477.0,34.1901,34.3587,34.0776,34.2838,267477.0
2022-05-20 15:40:00,36.6,36.8,36.59,36.79,333529.0,34.2931,34.4805,34.2838,34.4712,333529.0
2022-05-20 15:50:00,36.79,36.89,36.54,36.69,988980.0,34.4712,34.5649,34.2369,34.3775,988980.0
2022-05-23 09:30:00,37.04,37.37,36.88,36.95,482392.0,34.7054,35.0146,34.5555,34.6211,482392.0
2022-05-23 09:40:00,36.95,37.35,36.87,37.34,183840.0,34.6211,34.9959,34.5461,34.9865,183840.0
2022-05-23 09:50:00,37.33,37.55,37.28,37.31,208514.0,34.9771,35.1833,34.9303,34.9584,208514.0
2022-05-23 10:00:00,37.3,37.63,37.11,37.62,231741.0,34.949,35.2582,34.771,35.2488,231741.0
2022-05-23 10:10:00,37.63,37.83,37.58,37.76,192843.0,35.2582,35.4456,35.2114,35.38,192843.0
2022-05-23 10:20:00,37.76,37.97,37.66,37.9,212353.0,35.38,35.5768,35.2863,35.5112,212353.0
2022-05-23 10:30:00,37.91,38.11,37.88,38.09,303317.0,35.5206,35.708,35.4925,35.6892,303317.0
2022-05-23 10:40:00,38.09,38.13,37.91,37.96,196776.0,35.6892,35.7267,35.5206,35.5674,196776.0
2022-05-23 10:50:00,37.96,38.06,37.73,38.02,176442.0,35.5674,35.6611,35.3519,35.6236,176442.0
2022-05-23 11:00:00,38.04,38.12,37.95,38.1,140070.0,35.6424,35.7173,35.558,35.6986,140070.0
2022-05-23 11:10:00,38.1,38.2,38.03,38.07,116021.0,35.6986,35.7923,35.633,35.6705,116021.0
2022-05-23 11:20:00,38.07,38.25,38.05,38.18,166202.0,35.6705,35.8391,35.6517,35.7735,166202.0
2022-05-23 11:30:00,38.18,38.28,38.12,38.22,137293.0,35.7735,35.8672,35.7173,35.811,137293.0
2022-05-23 11:40:00,38.22,38.23,38.0,38.05,123857.0,35.811,35.8204,35.6049,35.6517,123857.0
2022-05-23 11:50:00,38.05,38.14,37.97,38.09,110116.0,35.6517,35.7361,35.5768,35.6892,110116.0
2022-05-23 12:00:00,38.09,38.27,38.08,38.22,173339.0,35.6892,35.8579,35.6799,35.811,173339.0
2022-05-23 12:10:00,38.21,38.23,38.06,38.13,120411.0,35.8017,35.8204,35.6611,35.7267,120411.0
2022-05-23 12:20:00,38.14,38.28,38.1,38.14,132826.0,35.7361,35.8672,35.6986,35.7361,132826.0
2022-05-23 12:30:00,38.15,38.15,38.07,38.13,101496.0,35.7454,35.7454,35.6705,35.7267,101496.0
2022-05-23 12:40:00,38.14,38.15,37.95,37.95,157610.0,35.7361,35.7454,35.558,35.558,157610.0
2022-05-23 12:50:00,37.95,37.97,37.84,37.94,126522.0,35.558,35.5768,35.455,35.5487,126522.0
2022-05-23 13:00:00,37.95,37.98,37.85,37.92,134828.0,35.558,35.5862,35.4643,35.5299,134828.0
2022-05-23 13:10:00,37.92,37.94,37.68,37.73,132537.0,35.5299,35.5487,35.3051,35.3519,132537.0
2022-05-23 13:20:00,37.75,37.84,37.66,37.84,126133.0,35.3707,35.455,35.2863,35.455,126133.0
2022-05-23 13:30:00,37.85,38.02,37.82,37.97,144521.0,35.4643,35.6236,35.4362,35.5768,144521.0
2022-05-23 13:40:00,37.97,38.08,37.97,38.05,123753.0,35.5768,35.6799,35.5768,35.6517,123753.0
2022-05-23 13:50:00,38.05,38.17,38.03,38.14,106049.0,35.6517,35.7642,35.633,35.7361,106049.0
2022-05-23 14:00:00,38.15,38.21,38.08,38.19,134012.0,35.7454,35.8017,35.6799,35.7829,134012.0
2022-05-23 14:10:00,38.19,38.29,38.18,38.27,115289.0,35.7829,35.8766,35.7735,35.8579,115289.0
2022-05-23 14:20:00,38.27,38.34,38.23,38.29,134637.0,35.8579,35.9235,35.8204,35.8766,134637.0
2022-05-23 14:30:00,38.3,38.38,38.27,38.37,118178.0,35.886,35.9609,35.8579,35.9516,118178.0
2022-05-23 14:40:00,38.38,38.49,38.33,38.37,152757.0,35.9609,36.064,35.9141,35.9516,152757.0
2022-05-23 14:50:00,38.36,38.45,38.33,38.34,165703.0,35.9422,36.0265,35.9141,35.9235,165703.0
2022-05-23 15:00:00,38.35,38.49,38.34,38.47,155452.0,35.9328,36.064,35.9235,36.0453,155452.0
2022-05-23 15:10:00,38.47,38.47,38.26,38.34,199103.0,36.0453,36.0453,35.8485,35.9235,199103.0
2022-05-23 15:20:00,38.34,38.36,38.19,38.31,241644.0,35.9235,35.9422,35.7829,35.8954,241644.0
2022-05-23 15:30:00,38.3,38.48,38.3,38.34,236795.0,35.886,36.0546,35.886,35.9235,236795.0
2022-05-23 15:40:00,38.35,38.47,38.31,38.33,444440.0,35.9328,36.0453,35.8954,35.9141,444440.0
2022-05-23 15:50:00,38.31,38.42,38.27,38.33,577810.0,35.8954,35.9984,35.8579,35.9141,577810.0
2022-05-24 09:30:00,37.67,38.14,37.51,37.97,376500.0,35.2957,35.7361,35.1458,35.5768,376500.0
2022-05-24 09:40:00,37.95,38.61,37.95,38.23,233886.0,35.558,36.1764,35.558,35.8204,233886.0
2022-05-24 09:50:00,38.23,38.33,38.12,38.2,153838.0,35.8204,35.9141,35.7173,35.7923,153838.0
2022-05-24 10:00:00,38.2,38.3,37.92,37.99,162147.0,35.7923,35.886,35.5299,35.5955,162147.0
2022-05-24 10:10:00,37.99,38.02,37.76,37.82,181725.0,35.5955,35.6236,35.38,35.4362,181725.0
2022-05-24 10:20:00,37.82,38.07,37.81,38.06,123458.0,35.4362,35.6705,35.4269,35.6611,123458.0
2022-05-24 10:30:00,38.05,38.05,37.78,37.85,126460.0,35.6517,35.6517,35.3988,35.4643,126460.0
2022-05-24 10:40:00,37.85,37.85,37.52,37.54,192295.0,35.4643,35.4643,35.1551,35.1739,192295.0
2022-05-24 10:50:00,37.53,37.83,37.48,37.82,160486.0,35.1645,35.4456,35.1177,35.4362,160486.0
2022-05-24 11:00:00,37.81,37.85,37.68,37.73,160196.0,35.4269,35.4643,35.3051,35.3519,160196.0
2022-05-24 11:10:00,37.72,37.73,37.43,37.44,123202.0,35.3425,35.3519,35.0708,35.0802,123202.0
2022-05-24 11:20:00,37.44,37.53,37.36,37.51,89155.0,35.0802,35.1645,35.0052,35.1458,89155.0
2022-05-24 11:30:00,37.51,37.53,37.39,37.47,89141.0,35.1458,35.1645,35.0333,35.1083,89141.0
2022-05-24 11:40:00,37.47,37.85,37.46,37.84,144454.0,35.1083,35.4643,35.0989,35.455,144454.0
2022-05-24 11:50:00,37.85,37.86,37.64,37.74,90490.0,35.4643,35.4737,35.2676,35.3613,90490.0
2022-05-24 12:00:00,37.74,37.8,37.69,37.79,66503.0,35.3613,35.4175,35.3144,35.4081,66503.0
2022-05-24 12:10:00,37.78,37.95,37.75,37.81,81284.0,35.3988,35.558,35.3707,35.4269,81284.0
2022-05-24 12:20:00,37.82,37.85,37.75,37.76,60939.0,35.4362,35.4643,35.3707,35.38,60939.0
2022-05-24 12:30:00,37.77,37.83,37.62,37.68,62051.0,35.3894,35.4456,35.2488,35.3051,62051.0
2022-05-24 12:40:00,37.7,37.76,37.64,37.76,67367.0,35.3238,35.38,35.2676,35.38,67367.0
2022-05-24 12:50:00,37.75,37.96,37.74,37.89,85798.0,35.3707,35.5674,35.3613,35.5018,85798.0
2022-05-24 13:00:00,37.89,37.9,37.74,37.87,56705.0,35.5018,35.5112,35.3613,35.4831,56705.0
2022-05-24 13:10:00,37.87,37.99,37.83,37.93,54433.0,35.4831,35.5955,35.4456,35.5393,54433.0
2022-05-24 13:20:00,37.93,37.99,37.81,37.97,44712.0,35.5393,35.5955,35.4269,35.5768,44712.0
2022-05-24 13:30:00,37.96,38.0,37.85,37.98,53501.0,35.5674,35.6049,35.4643,35.5862,53501.0
2022-05-24 13:40:00,37.96,38.03,37.91,38.02,71549.0,35.5674,35.633,35.5206,35.6236,71549.0
2022-05-24 13:50:00,38.02,38.11,37.96,38.04,60845.0,35.6236,35.708,35.5674,35.6424,60845.0
2022-05-24 14:00:00,38.05,38.2,37.98,38.14,94837.0,35.6517,35.7923,35.5862,35.7361,94837.0
2022-05-24 14:10:00,38.14,38.3,38.14,38.28,95691.0,35.7361,35.886,35.7361,35.8672,95691.0
2022-05-24 14:20:00,38.27,38.4,38.18,38.36,79683.0,35.8579,35.9797,35.7735,35.9422,79683.0
2022-05-24 14:30:00,38.36,38.47,38.33,38.45,75386.0,35.9422,36.0453,35.9141,36.0265,75386.0
2022-05-24 14:40:00,38.45,38.46,38.14,38.18,87589.0,36.0265,36.0359,35.7361,35.7735,87589.0
2022-05-24 14:50:00,38.17,38.29,38.08,38.27,74336.0,35.7642,35.8766,35.6799,35.8579,74336.0
2022-05-24 15:00:00,38.26,38.44,38.25,38.38,114537.0,35.8485,36.0172,35.8391,35.9609,114537.0
2022-05-24 15:10:00,38.39,38.48,38.35,38.4,104485.0,35.9703,36.0546,35.9328,35.9797,104485.0
2022-05-24 15:20:00,38.41,38.57,38.33,38.55,124192.0,35.9891,36.139,35.9141,36.1202,124192.0
2022-05-24 15:30:00,38.54,38.73,38.5,38.68,220126.0,36.1109,36.2889,36.0734,36.242,220126.0
2022-05-24 15:40:00,38.69,38.75,38.58,38.61,345093.0,36.2514,36.3076,36.1483,36.1764,345093.0
2022-05-24 15:50:00,38.61,38.64,38.36,38.5,606233.0,36.1764,36.2046,35.9422,36.0734,606233.0
2022-05-25 09:30:00,38.53,39.1,38.51,38.84,456966.0,36.1015,36.6356,36.0827,36.3919,456966.0
2022-05-25 09:40:00,38.87,39.01,38.68,38.7,265585.0,36.4201,36.5512,36.242,36.2608,265585.0
2022-05-25 09:50:00,38.72,39.18,38.71,39.04,365251.0,36.2795,36.7105,36.2701,36.5793,365251.0
2022-05-25 10:00:00,39.03,39.04,38.55,38.66,310428.0,36.57,36.5793,36.1202,36.2233,310428.0
2022-05-25 10:10:00,38.68,38.84,38.59,38.79,222047.0,36.242,36.3919,36.1577,36.3451,222047.0
2022-05-25 10:20:00,38.81,38.9,38.7,38.83,154117.0,36.3638,36.4482,36.2608,36.3826,154117.0
2022-05-25 10:30:00,38.83,38.87,38.66,38.66,198078.0,36.3826,36.4201,36.2233,36.2233,198078.0
2022-05-25 10:40:00,38.67,38.7,38.41,38.48,127254.0,36.2327,36.2608,35.9891,36.0546,127254.0
2022-05-25 10:50:00,38.48,38.62,38.46,38.61,123272.0,36.0546,36.1858,36.0359,36.1764,123272.0
2022-05-25 11:00:00,38.61,38.74,38.59,38.64,217372.0,36.1764,36.2983,36.1577,36.2046,217372.0
2022-05-25 11:10:00,38.63,38.68,38.44,38.56,121727.0,36.1952,36.242,36.0172,36.1296,121727.0
2022-05-25 11:20:00,38.56,38.56,38.4,38.52,108868.0,36.1296,36.1296,35.9797,36.0921,108868.0
2022-05-25 11:30:00,38.52,38.58,38.25,38.32,136887.0,36.0921,36.1483,35.8391,35.9047,136887.0
2022-05-25 11:40:00,38.32,38.47,38.26,38.45,100780.0,35.9047,36.0453,35.8485,36.0265,100780.0
2022-05-25 11:50:00,38.45,38.49,38.37,38.45,177743.0,36.0265,36.064,35.9516,36.0265,177743.0
2022-05-25 12:00:00,38.45,38.63,38.45,38.51,76936.0,36.0265,36.1952,36.0265,36.0827,76936.0
2022-05-25 12:10:00,38.51,38.59,38.47,38.49,76815.0,36.0827,36.1577,36.0453,36.064,76815.0
2022-05-25 12:20:00,38.48,38.5,38.27,38.27,84165.0,36.0546,36.0734,35.8579,35.8579,84165.0
2022-05-25 12:30:00,38.27,38.35,38.23,38.33,103178.0,35.8579,35.9328,35.8204,35.9141,103178.0
2022-05-25 12:40:00,38.32,38.52,38.3,38.44,98547.0,35.9047,36.0921,35.886,36.0172,98547.0
2022-05-25 12:50:00,38.44,38.52,38.41,38.49,74606.0,36.0172,36.0921,35.9891,36.064,74606.0
2022-05-25 13:00:00,38.48,38.5,38.34,38.36,66811.0,36.0546,36.0734,35.9235,35.9422,66811.0
2022-05-25 13:10:00,38.35,38.49,38.27,38.45,203475.0,35.9328,36.064,35.8579,36.0265,203475.0
2022-05-25 13:20:00,38.46,38.46,38.35,38.42,66752.0,36.0359,36.0359,35.9328,35.9984,66752.0
2022-05-25 13:30:00,38.41,38.48,38.4,38.42,130738.0,35.9891,36.0546,35.9797,35.9984,130738.0
2022-05-25 13:40:00,38.43,38.51,38.4,38.42,76405.0,36.0078,36.0827,35.9797,35.9984,76405.0
2022-05-25 13:50:00,38.42,38.43,38.28,38.4,85220.0,35.9984,36.0078,35.8672,35.9797,85220.0
2022-05-25 14:00:00,38.39,38.53,38.14,38.26,239928.0,35.9703,36.1015,35.7361,35.8485,239928.0
2022-05-25 14:10:00,38.27,38.5,38.2,38.36,142636.0,35.8579,36.0734,35.7923,35.9422,142636.0
2022-05-25 14:20:00,38.36,38.61,38.34,38.54,123483.0,35.9422,36.1764,35.9235,36.1109,123483.0
2022-05-25 14:30:00,38.55,38.59,38.48,38.5,117412.0,36.1202,36.1577,36.0546,36.0734,117412.0
2022-05-25 14:40:00,38.5,38.63,38.47,38.58,140459.0,36.0734,36.1952,36.0453,36.1483,140459.0
2022-05-25 14:50:00,38.59,38.68,38.52,38.6,97172.0,36.1577,36.242,36.0921,36.1671,97172.0
2022-05-25 15:00:00,38.61,38.75,38.59,38.74,200798.0,36.1764,36.3076,36.1577,36.2983,200798.0
2022-05-25 15:10:00,38.73,38.81,38.72,38.75,159637.0,36.2889,36.3638,36.2795,36.3076,159637.0
2022-05-25 15:20:00,38.74,38.81,38.72,38.73,132770.0,36.2983,36.3638,36.2795,36.2889,132770.0
2022-05-25 15:30:00,38.74,38.8,38.67,38.72,241330.0,36.2983,36.3545,36.2327,36.2795,241330.0
2022-05-25 15:40:00,38.71,38.9,38.7,38.86,287652.0,36.2701,36.4482,36.2608,36.4107,287652.0
2022-05-25 15:50:00,38.85,38.85,38.71,38.77,620106.0,36.4013,36.4013,36.2701,36.3264,620106.0
2022-05-26 09:30:00,39.23,39.8,39.15,39.77,532478.0,36.7574,37.2914,36.6824,37.2633,532478.0
2022-05-26 09:40:00,39.75,40.12,39.62,40.12,631858.0,37.2446,37.5913,37.1228,37.5913,631858.0
2022-05-26 09:50:00,40.12,40.25,39.93,39.93,482454.0,37.5913,37.7131,37.4132,37.4132,482454.0
2022-05-26 10:00:00,39.93,40.05,39.88,39.99,325100.0,37.4132,37.5257,37.3664,37.4695,325100.0
2022-05-26 10:10:00,39.98,40.1,39.93,39.98,201169.0,37.4601,37.5725,37.4132,37.4601,201169.0
2022-05-26 10:20:00,39.99,40.03,39.89,39.91,183728.0,37.4695,37.5069,37.3758,37.3945,183728.0
2022-05-26 10:30:00,39.91,40.21,39.91,40.12,183314.0,37.3945,37.6756,37.3945,37.5913,183314.0
2022-05-26 10:40:00,40.13,40.24,40.06,40.2,240623.0,37.6006,37.7037,37.5351,37.6662,240623.0
2022-05-26 10:50:00,40.21,40.37,40.14,40.32,265724.0,37.6756,37.8255,37.61,37.7787,265724.0
2022-05-26 11:00:00,40.32,40.52,40.31,40.41,201494.0,37.7787,37.9661,37.7693,37.863,201494.0
2022-05-26 11:10:00,40.42,40.58,40.4,40.58,123273.0,37.8724,38.0223,37.8536,38.0223,123273.0
2022-05-26 11:20:00,40.57,40.59,40.43,40.46,111565.0,38.0129,38.0316,37.8817,37.9098,111565.0
2022-05-26 11:30:00,40.46,40.58,40.38,40.41,145748.0,37.9098,38.0223,37.8349,37.863,145748.0
2022-05-26 11:40:00,40.41,40.42,40.27,40.31,99176.0,37.863,37.8724,37.7318,37.7693,99176.0
2022-05-26 11:50:00,40.31,40.37,40.22,40.34,145097.0,37.7693,37.8255,37.685,37.7974,145097.0
2022-05-26 12:00:00,40.34,40.44,40.28,40.29,83778.0,37.7974,37.8911,37.7412,37.7506,83778.0
2022-05-26 12:10:00,40.29,40.35,40.12,40.16,135352.0,37.7506,37.8068,37.5913,37.6288,135352.0
2022-05-26 12:20:00,40.15,40.19,40.1,40.14,165927.0,37.6194,37.6569,37.5725,37.61,165927.0
2022-05-26 12:30:00,40.15,40.3,40.13,40.27,119759.0,37.6194,37.7599,37.6006,37.7318,119759.0
2022-05-26 12:40:00,40.27,40.32,40.19,40.2,84271.0,37.7318,37.7787,37.6569,37.6662,84271.0
2022-05-26 12:50:00,40.19,40.26,40.18,40.23,98976.0,37.6569,37.7224,37.6475,37.6943,98976.0
2022-05-26 13:00:00,40.23,40.29,40.18,40.27,81203.0,37.6943,37.7506,37.6475,37.7318,81203.0
2022-05-26 13:10:00,40.27,40.29,40.11,40.13,115452.0,37.7318,37.7506,37.5819,37.6006,115452.0
2022-05-26 13:20:00,40.14,40.16,40.02,40.11,157552.0,37.61,37.6288,37.4976,37.5819,157552.0
2022-05-26 13:30:00,40.12,40.19,40.08,40.11,96412.0,37.5913,37.6569,37.5538,37.5819,96412.0
2022-05-26 13:40:00,40.11,40.12,39.86,39.89,92252.0,37.5819,37.5913,37.3477,37.3758,92252.0
2022-05-26 13:50:00,39.88,40.05,39.87,40.02,101107.0,37.3664,37.5257,37.357,37.4976,101107.0
2022-05-26 14:00:00,40.02,40.1,40.01,40.07,163405.0,37.4976,37.5725,37.4882,37.5444,163405.0
2022-05-26 14:10:00,40.08,40.2,40.06,40.14,120713.0,37.5538,37.6662,37.5351,37.61,120713.0
2022-05-26 14:20:00,40.14,40.22,40.08,40.08,122911.0,37.61,37.685,37.5538,37.5538,122911.0
2022-05-26 14:30:00,40.09,40.1,40.0,40.04,92888.0,37.5632,37.5725,37.4788,37.5163,92888.0
2022-05-26 14:40:00,40.04,40.16,40.02,40.11,138835.0,37.5163,37.6288,37.4976,37.5819,138835.0
2022-05-26 14:50:00,40.11,40.18,40.09,40.16,97271.0,37.5819,37.6475,37.5632,37.6288,97271.0
2022-05-26 15:00:00,40.15,40.22,40.1,40.18,142212.0,37.6194,37.685,37.5725,37.6475,142212.0
2022-05-26 15:10:00,40.18,40.22,40.02,40.1,162341.0,37.6475,37.685,37.4976,37.5725,162341.0
2022-05-26 15:20:00,40.09,40.24,40.05,40.22,194195.0,37.5632,37.7037,37.5257,37.685,194195.0
2022-05-26 15:30:00,40.22,40.42,40.2,40.41,469220.0,37.685,37.8724,37.6662,37.863,469220.0
2022-05-26 15:40:00,40.41,40.45,40.31,40.33,446424.0,37.863,37.9005,37.7693,37.788,446424.0
2022-05-26 15:50:00,40.34,40.37,40.08,40.17,803951.0,37.7974,37.8255,37.5538,37.6381,803951.0
2022-05-27 09:30:00,39.75,40.19,39.59,40.19,480305.0,37.2446,37.6569,37.0947,37.6569,480305.0
2022-05-27 09:40:00,40.19,40.53,40.08,40.53,237775.0,37.6569,37.9754,37.5538,37.9754,237775.0
2022-05-27 09:50:00,40.54,40.8,40.46,40.65,187990.0,37.9848,38.2284,37.9098,38.0879,187990.0
2022-05-27 10:00:00,40.63,40.64,40.31,40.4,160838.0,38.0691,38.0785,37.7693,37.8536,160838.0
2022-05-27 10:10:00,40.4,40.48,40.37,40.48,77318.0,37.8536,37.9286,37.8255,37.9286,77318.0
2022-05-27 10:20:00,40.48,40.59,40.45,40.51,84672.0,37.9286,38.0316,37.9005,37.9567,84672.0
2022-05-27 10:30:00,40.52,40.58,40.42,40.53,90490.0,37.9661,38.0223,37.8724,37.9754,90490.0
2022-05-27 10:40:00,40.53,40.65,40.47,40.62,116249.0,37.9754,38.0879,37.9192,38.0598,116249.0
2022-05-27 10:50:00,40.61,40.79,40.6,40.7,120983.0,38.0504,38.219,38.041,38.1347,120983.0
2022-05-27 11:00:00,40.7,40.73,40.49,40.49,183622.0,38.1347,38.1628,37.938,37.938,183622.0
2022-05-27 11:10:00,40.5,40.67,40.47,40.64,102326.0,37.9473,38.1066,37.9192,38.0785,102326.0
2022-05-27 11:20:00,40.62,40.66,40.59,40.62,84729.0,38.0598,38.0972,38.0316,38.0598,84729.0
2022-05-27 11:30:00,40.62,40.7,40.56,40.64,166433.0,38.0598,38.1347,38.0035,38.0785,166433.0
2022-05-27 11:40:00,40.64,40.92,40.63,40.88,221396.0,38.0785,38.3408,38.0691,38.3034,221396.0
2022-05-27 11:50:00,40.87,40.88,40.77,40.79,79681.0,38.294,38.3034,38.2003,38.219,79681.0
2022-05-27 12:00:00,40.79,40.86,40.64,40.68,72624.0,38.219,38.2846,38.0785,38.116,72624.0
2022-05-27 12:10:00,40.69,40.76,40.68,40.72,74429.0,38.1253,38.1909,38.116,38.1535,74429.0
2022-05-27 12:20:00,40.72,40.76,40.67,40.75,87624.0,38.1535,38.1909,38.1066,38.1816,87624.0
2022-05-27 12:30:00,40.75,40.82,40.6,40.8,114870.0,38.1816,38.2472,38.041,38.2284,114870.0
2022-05-27 12:40:00,40.79,40.86,40.76,40.8,67786.0,38.219,38.2846,38.1909,38.2284,67786.0
2022-05-27 12:50:00,40.79,40.92,40.79,40.87,100089.0,38.219,38.3408,38.219,38.294,100089.0
2022-05-27 13:00:00,40.87,40.99,40.85,40.98,128545.0,38.294,38.4064,38.2753,38.3971,128545.0
2022-05-27 13:10:00,40.98,41.11,40.97,41.01,414803.0,38.3971,38.5189,38.3877,38.4252,414803.0
2022-05-27 13:20:00,41.01,41.03,40.89,40.98,194355.0,38.4252,38.4439,38.3127,38.3971,194355.0
2022-05-27 13:30:00,40.98,41.01,40.91,40.94,142969.0,38.3971,38.4252,38.3315,38.3596,142969.0
2022-05-27 13:40:00,40.93,40.95,40.88,40.94,106151.0,38.3502,38.369,38.3034,38.3596,106151.0
2022-05-27 13:50:00,40.94,41.14,40.93,41.09,120395.0,38.3596,38.547,38.3502,38.5001,120395.0
2022-05-27 14:00:00,41.09,41.26,41.08,41.24,188703.0,38.5001,38.6594,38.4908,38.6407,188703.0
2022-05-27 14:10:00,41.24,41.4,41.16,41.37,204149.0,38.6407,38.7906,38.5657,38.7625,204149.0
2022-05-27 14:20:00,41.37,41.41,41.27,41.28,115106.0,38.7625,38.8,38.6688,38.6782,115106.0
2022-05-27 14:30:00,41.29,41.29,41.1,41.16,134898.0,38.6875,38.6875,38.5095,38.5657,134898.0
2022-05-27 14:40:00,41.16,41.24,41.11,41.23,120147.0,38.5657,38.6407,38.5189,38.6313,120147.0
2022-05-27 14:50:00,41.22,41.28,41.2,41.23,104655.0,38.6219,38.6782,38.6032,38.6313,104655.0
2022-05-27 15:00:00,41.23,41.28,41.19,41.26,142627.0,38.6313,38.6782,38.5938,38.6594,142627.0
2022-05-27 15:10:00,41.26,41.3,41.21,41.29,169460.0,38.6594,38.6969,38.6126,38.6875,169460.0
2022-05-27 15:20:00,41.29,41.38,41.25,41.35,141165.0,38.6875,38.7719,38.65,38.7437,141165.0
2022-05-27 15:30:00,41.35,41.39,41.3,41.38,301150.0,38.7437,38.7812,38.6969,38.7719,301150.0
2022-05-27 15:40:00,41.37,41.45,41.3,41.32,378568.0,38.7625,38.8374,38.6969,38.7156,378568.0
2022-05-27 15:50:00,41.33,41.39,41.24,41.37,701352.0,38.725,38.7812,38.6407,38.7625,701352.0
2022-05-31 09:30:00,41.69,42.09,41.41,41.49,1456835.0,39.1781,39.554,38.9149,38.9901,1456835.0
2022-05-31 09:40:00,41.48,41.76,41.43,41.72,466917.0,38.9807,39.2438,38.9337,39.2062,466917.0
2022-05-31 09:50:00,41.71,42.06,41.45,41.48,535319.0,39.1969,39.5258,38.9525,38.9807,535319.0
2022-05-31 10:00:00,41.47,41.6,41.1,41.22,393202.0,38.9713,39.0935,38.6236,38.7364,393202.0
2022-05-31 10:10:00,41.21,41.42,41.06,41.41,232146.0,38.727,38.9243,38.586,38.9149,232146.0
2022-05-31 10:20:00,41.41,41.58,41.31,41.31,273884.0,38.9149,39.0747,38.821,38.821,273884.0
2022-05-31 10:30:00,41.3,41.67,41.3,41.57,301130.0,38.8116,39.1593,38.8116,39.0653,301130.0
2022-05-31 10:40:00,41.57,41.65,41.47,41.48,509228.0,39.0653,39.1405,38.9713,38.9807,509228.0
2022-05-31 10:50:00,41.47,41.73,41.46,41.7,329863.0,38.9713,39.2156,38.9619,39.1875,329863.0
2022-05-31 11:00:00,41.7,41.75,41.43,41.52,338482.0,39.1875,39.2344,38.9337,39.0183,338482.0
2022-05-31 11:10:00,41.52,41.55,41.16,41.18,624148.0,39.0183,39.0465,38.68,38.6988,624148.0
2022-05-31 11:20:00,41.19,41.27,41.13,41.21,328702.0,38.7082,38.7834,38.6518,38.727,328702.0
2022-05-31 11:30:00,41.21,41.22,40.96,41.12,296164.0,38.727,38.7364,38.492,38.6424,296164.0
2022-05-31 11:40:00,41.13,41.25,41.09,41.24,141093.0,38.6518,38.7646,38.6142,38.7552,141093.0
2022-05-31 11:50:00,41.24,41.42,41.2,41.34,238552.0,38.7552,38.9243,38.7176,38.8491,238552.0
2022-05-31 12:00:00,41.35,41.49,41.29,41.38,184555.0,38.8585,38.9901,38.8022,38.8867,184555.0
2022-05-31 12:10:00,41.38,41.44,41.35,41.38,247776.0,38.8867,38.9431,38.8585,38.8867,247776.0
2022-05-31 12:20:00,41.38,41.4,41.18,41.24,232454.0,38.8867,38.9055,38.6988,38.7552,232454.0
2022-05-31 12:30:00,41.24,41.32,41.21,41.29,152645.0,38.7552,38.8303,38.727,38.8022,152645.0
2022-05-31 12:40:00,41.29,41.44,41.26,41.3,186285.0,38.8022,38.9431,38.774,38.8116,186285.0
2022-05-31 12:50:00,41.3,41.37,41.19,41.21,117389.0,38.8116,38.8773,38.7082,38.727,117389.0
2022-05-31 13:00:00,41.21,41.25,41.05,41.21,119049.0,38.727,38.7646,38.5766,38.727,119049.0
2022-05-31 13:10:00,41.2,41.21,41.0,41.15,112607.0,38.7176,38.727,38.5296,38.6706,112607.0
2022-05-31 13:20:00,41.14,41.2,41.04,41.08,105329.0,38.6612,38.7176,38.5672,38.6048,105329.0
2022-05-31 13:30:00,41.07,41.18,41.05,41.12,85252.0,38.5954,38.6988,38.5766,38.6424,85252.0
2022-05-31 13:40:00,41.12,41.23,41.02,41.11,131667.0,38.6424,38.7458,38.5484,38.633,131667.0
2022-05-31 13:50:00,41.1,41.11,40.83,40.85,122232.0,38.6236,38.633,38.3699,38.3887,122232.0
2022-05-31 14:00:00,40.84,40.94,40.56,40.68,279794.0,38.3793,38.4732,38.1161,38.2289,279794.0
2022-05-31 14:10:00,40.68,40.73,40.42,40.59,163890.0,38.2289,38.2759,37.9846,38.1443,163890.0
2022-05-31 14:20:00,40.6,40.63,40.26,40.33,201891.0,38.1537,38.1819,37.8342,37.9,201891.0
2022-05-31 14:30:00,40.33,40.46,40.26,40.38,301337.0,37.9,38.0222,37.8342,37.947,301337.0
2022-05-31 14:40:00,40.38,40.47,40.1,40.21,275519.0,37.947,38.0316,37.6839,37.7872,275519.0
2022-05-31 14:50:00,40.21,40.22,39.94,40.11,283578.0,37.7872,37.7966,37.5335,37.6933,283578.0
2022-05-31 15:00:00,40.11,40.11,39.77,40.0,333924.0,37.6933,37.6933,37.3737,37.5899,333924.0
2022-05-31 15:10:00,40.01,40.27,39.93,40.02,388023.0,37.5993,37.8436,37.5241,37.6087,388023.0
2022-05-31 15:20:00,40.02,40.12,39.97,40.03,258704.0,37.6087,37.7027,37.5617,37.6181,258704.0
2022-05-31 15:30:00,40.04,40.36,40.03,40.3,596358.0,37.6275,37.9282,37.6181,37.8718,596358.0
2022-05-31 15:40:00,40.29,40.42,40.17,40.4,705132.0,37.8624,37.9846,37.7496,37.9658,705132.0
2022-05-31 15:50:00,40.4,40.7,40.4,40.52,2308759.0,37.9658,38.2477,37.9658,38.0786,2308759.0
2022-06-01 09:30:00,40.95,41.68,40.77,41.24,477601.0,38.4826,39.1687,38.3135,38.7552,477601.0
2022-06-01 09:40:00,41.21,41.72,41.02,41.71,271006.0,38.727,39.2062,38.5484,39.1969,271006.0
2022-06-01 09:50:00,41.71,41.72,41.3,41.32,232876.0,39.1969,39.2062,38.8116,38.8303,232876.0
2022-06-01 10:00:00,41.32,41.48,41.16,41.36,248567.0,38.8303,38.9807,38.68,38.8679,248567.0
2022-06-01 10:10:00,41.34,41.39,40.94,41.05,119582.0,38.8491,38.8961,38.4732,38.5766,119582.0
2022-06-01 10:20:00,41.05,41.1,40.92,41.0,97869.0,38.5766,38.6236,38.4545,38.5296,97869.0
2022-06-01 10:30:00,41.01,41.16,40.93,41.02,125116.0,38.539,38.68,38.4638,38.5484,125116.0
2022-06-01 10:40:00,41.01,41.16,40.93,40.99,194699.0,38.539,38.68,38.4638,38.5202,194699.0
2022-06-01 10:50:00,40.98,41.14,40.86,41.12,125896.0,38.5108,38.6612,38.3981,38.6424,125896.0
2022-06-01 11:00:00,41.12,41.14,40.9,40.95,105108.0,38.6424,38.6612,38.4357,38.4826,105108.0
2022-06-01 11:10:00,40.95,41.15,40.84,40.84,105160.0,38.4826,38.6706,38.3793,38.3793,105160.0
2022-06-01 11:20:00,40.82,40.83,40.59,40.67,113760.0,38.3605,38.3699,38.1443,38.2195,113760.0
2022-06-01 11:30:00,40.67,40.71,40.56,40.6,113761.0,38.2195,38.2571,38.1161,38.1537,113761.0
2022-06-01 11:40:00,40.6,40.75,40.57,40.61,138700.0,38.1537,38.2947,38.1255,38.1631,138700.0
2022-06-01 11:50:00,40.61,40.75,40.53,40.68,153175.0,38.1631,38.2947,38.0879,38.2289,153175.0
2022-06-01 12:00:00,40.69,40.84,40.61,40.73,112168.0,38.2383,38.3793,38.1631,38.2759,112168.0
2022-06-01 12:10:00,40.73,40.75,40.58,40.73,98754.0,38.2759,38.2947,38.1349,38.2759,98754.0
2022-06-01 12:20:00,40.72,40.87,40.71,40.77,107937.0,38.2665,38.4075,38.2571,38.3135,107937.0
2022-06-01 12:30:00,40.77,40.99,40.77,40.98,109712.0,38.3135,38.5202,38.3135,38.5108,109712.0
2022-06-01 12:40:00,41.0,41.03,40.9,40.95,102719.0,38.5296,38.5578,38.4357,38.4826,102719.0
2022-06-01 12:50:00,40.95,41.15,40.86,41.07,247580.0,38.4826,38.6706,38.3981,38.5954,247580.0
2022-06-01 13:00:00,41.06,41.17,40.97,41.17,93328.0,38.586,38.6894,38.5014,38.6894,93328.0
2022-06-01 13:10:00,41.17,41.5,41.16,41.49,169984.0,38.6894,38.9995,38.68,38.9901,169984.0
2022-06-01 13:20:00,41.5,41.6,41.43,41.47,158170.0,38.9995,39.0935,38.9337,38.9713,158170.0
2022-06-01 13:30:00,41.47,41.61,41.44,41.59,116341.0,38.9713,39.1029,38.9431,39.0841,116341.0
2022-06-01 13:40:00,41.58,41.66,41.52,41.59,63984.0,39.0747,39.1499,39.0183,39.0841,63984.0
2022-06-01 13:50:00,41.58,41.65,41.5,41.57,145014.0,39.0747,39.1405,38.9995,39.0653,145014.0
2022-06-01 14:00:00,41.57,41.69,41.55,41.64,138299.0,39.0653,39.1781,39.0465,39.1311,138299.0
2022-06-01 14:10:00,41.64,41.65,41.5,41.53,147282.0,39.1311,39.1405,38.9995,39.0277,147282.0
2022-06-01 14:20:00,41.54,41.82,41.52,41.7,340025.0,39.0371,39.3002,39.0183,39.1875,340025.0
2022-06-01 14:30:00,41.7,41.75,41.58,41.58,191381.0,39.1875,39.2344,39.0747,39.0747,191381.0
2022-06-01 14:40:00,41.58,41.65,41.5,41.59,90747.0,39.0747,39.1405,38.9995,39.0841,90747.0
2022-06-01 14:50:00,41.59,41.62,41.5,41.54,65443.0,39.0841,39.1123,38.9995,39.0371,65443.0
2022-06-01 15:00:00,41.53,41.69,41.53,41.68,75259.0,39.0277,39.1781,39.0277,39.1687,75259.0
2022-06-01 15:10:00,41.67,41.77,41.65,41.73,189789.0,39.1593,39.2532,39.1405,39.2156,189789.0
2022-06-01 15:20:00,41.73,41.9,41.73,41.87,294525.0,39.2156,39.3754,39.2156,39.3472,294525.0
2022-06-01 15:30:00,41.87,41.9,41.6,41.67,257243.0,39.3472,39.3754,39.0935,39.1593,257243.0
2022-06-01 15:40:00,41.67,41.68,41.52,41.57,334365.0,39.1593,39.1687,39.0183,39.0653,334365.0
2022-06-01 15:50:00,41.56,41.63,41.39,41.39,800704.0,39.0559,39.1217,38.8961,38.8961,800704.0
2022-06-02 09:30:00,41.12,41.4,40.9,41.33,338706.0,38.6424,38.9055,38.4357,38.8397,338706.0
2022-06-02 09:40:00,41.3,41.42,41.02,41.26,273035.0,38.8116,38.9243,38.5484,38.774,273035.0
2022-06-02 09:50:00,41.26,41.26,40.84,40.97,160403.0,38.774,38.774,38.3793,38.5014,160403.0
2022-06-02 10:00:00,40.96,41.2,40.88,40.95,185660.0,38.492,38.7176,38.4169,38.4826,185660.0
2022-06-02 10:10:00,40.95,41.1,40.86,40.91,170478.0,38.4826,38.6236,38.3981,38.4451,170478.0
2022-06-02 10:20:00,40.92,41.01,40.55,40.7,169810.0,38.4545,38.539,38.1067,38.2477,169810.0
2022-06-02 10:30:00,40.69,40.86,40.59,40.77,214349.0,38.2383,38.3981,38.1443,38.3135,214349.0
2022-06-02 10:40:00,40.76,40.9,40.67,40.9,125805.0,38.3041,38.4357,38.2195,38.4357,125805.0
2022-06-02 10:50:00,40.9,40.9,40.73,40.83,118306.0,38.4357,38.4357,38.2759,38.3699,118306.0
2022-06-02 11:00:00,40.84,41.08,40.79,41.08,157244.0,38.3793,38.6048,38.3323,38.6048,157244.0
2022-06-02 11:10:00,41.08,41.19,41.03,41.09,252957.0,38.6048,38.7082,38.5578,38.6142,252957.0
2022-06-02 11:20:00,41.09,41.26,41.06,41.13,215973.0,38.6142,38.774,38.586,38.6518,215973.0
2022-06-02 11:30:00,41.14,41.21,41.08,41.15,155046.0,38.6612,38.727,38.6048,38.6706,155046.0
2022-06-02 11:40:00,41.15,41.4,41.14,41.4,199291.0,38.6706,38.9055,38.6612,38.9055,199291.0
2022-06-02 11:50:00,41.41,41.47,41.24,41.27,239720.0,38.9149,38.9713,38.7552,38.7834,239720.0
2022-06-02 12:00:00,41.27,41.36,41.19,41.3,147516.0,38.7834,38.8679,38.7082,38.8116,147516.0
2022-06-02 12:10:00,41.3,41.35,41.25,41.26,106002.0,38.8116,38.8585,38.7646,38.774,106002.0
2022-06-02 12:20:00,41.26,41.35,41.21,41.35,74900.0,38.774,38.8585,38.727,38.8585,74900.0
2022-06-02 12:30:00,41.35,41.39,41.24,41.29,105478.0,38.8585,38.8961,38.7552,38.8022,105478.0
2022-06-02 12:40:00,41.29,41.31,41.19,41.21,87009.0,38.8022,38.821,38.7082,38.727,87009.0
2022-06-02 12:50:00,41.21,41.3,41.18,41.22,76972.0,38.727,38.8116,38.6988,38.7364,76972.0
2022-06-02 13:00:00,41.22,41.29,41.17,41.25,78143.0,38.7364,38.8022,38.6894,38.7646,78143.0
2022-06-02 13:10:00,41.25,41.26,41.18,41.22,124637.0,38.7646,38.774,38.6988,38.7364,124637.0
2022-06-02 13:20:00,41.22,41.22,41.01,41.09,96656.0,38.7364,38.7364,38.539,38.6142,96656.0
2022-06-02 13:30:00,41.08,41.12,41.01,41.04,87870.0,38.6048,38.6424,38.539,38.5672,87870.0
2022-06-02 13:40:00,41.05,41.07,40.95,41.03,112516.0,38.5766,38.5954,38.4826,38.5578,112516.0
2022-06-02 13:50:00,41.04,41.09,40.89,41.09,136755.0,38.5672,38.6142,38.4263,38.6142,136755.0
2022-06-02 14:00:00,41.08,41.09,40.93,40.95,104981.0,38.6048,38.6142,38.4638,38.4826,104981.0
2022-06-02 14:10:00,40.96,41.02,40.92,40.94,94025.0,38.492,38.5484,38.4545,38.4732,94025.0
2022-06-02 14:20:00,40.94,41.0,40.83,40.86,124912.0,38.4732,38.5296,38.3699,38.3981,124912.0
2022-06-02 14:30:00,40.85,40.93,40.83,40.87,93080.0,38.3887,38.4638,38.3699,38.4075,93080.0
2022-06-02 14:40:00,40.86,40.89,40.75,40.78,115206.0,38.3981,38.4263,38.2947,38.3229,115206.0
2022-06-02 14:50:00,40.78,40.78,40.47,40.53,219900.0,38.3229,38.3229,38.0316,38.0879,219900.0
2022-06-02 15:00:00,40.53,40.78,40.53,40.73,183251.0,38.0879,38.3229,38.0879,38.2759,183251.0
2022-06-02 15:10:00,40.72,40.91,40.68,40.9,243930.0,38.2665,38.4451,38.2289,38.4357,243930.0
2022-06-02 15:20:00,40.89,41.01,40.87,41.0,197996.0,38.4263,38.539,38.4075,38.5296,197996.0
2022-06-02 15:30:00,40.99,41.11,40.99,41.09,293888.0,38.5202,38.633,38.5202,38.6142,293888.0
2022-06-02 15:40:00,41.09,41.12,40.95,40.98,358769.0,38.6142,38.6424,38.4826,38.5108,358769.0
2022-06-02 15:50:00,40.98,41.06,40.93,41.04,701927.0,38.5108,38.586,38.4638,38.5672,701927.0
2022-06-03 09:30:00,41.07,41.44,40.86,41.1,287876.0,38.5954,38.9431,38.3981,38.6236,287876.0
2022-06-03 09:40:00,41.07,41.16,40.75,41.03,126317.0,38.5954,38.68,38.2947,38.5578,126317.0
2022-06-03 09:50:00,41.03,41.42,40.93,41.4,156990.0,38.5578,38.9243,38.4638,38.9055,156990.0
2022-06-03 10:00:00,41.4,41.69,41.36,41.55,175321.0,38.9055,39.1781,38.8679,39.0465,175321.0
2022-06-03 10:10:00,41.55,41.81,41.54,41.77,161414.0,39.0465,39.2908,39.0371,39.2532,161414.0
2022-06-03 10:20:00,41.76,41.8,41.57,41.68,100751.0,39.2438,39.2814,39.0653,39.1687,100751.0
2022-06-03 10:30:00,41.69,41.71,41.45,41.47,186660.0,39.1781,39.1969,38.9525,38.9713,186660.0
2022-06-03 10:40:00,41.46,41.46,41.22,41.28,123600.0,38.9619,38.9619,38.7364,38.7928,123600.0
2022-06-03 10:50:00,41.31,41.59,41.27,41.58,203417.0,38.821,39.0841,38.7834,39.0747,203417.0
2022-06-03 11:00:00,41.57,41.57,41.38,41.44,130231.0,39.0653,39.0653,38.8867,38.9431,130231.0
2022-06-03 11:10:00,41.43,41.64,41.34,41.58,112711.0,38.9337,39.1311,38.8491,39.0747,112711.0
2022-06-03 11:20:00,41.57,41.58,41.4,41.47,45891.0,39.0653,39.0747,38.9055,38.9713,45891.0
2022-06-03 11:30:00,41.47,41.62,41.39,41.61,115693.0,38.9713,39.1123,38.8961,39.1029,115693.0
2022-06-03 11:40:00,41.6,41.64,41.37,41.38,70656.0,39.0935,39.1311,38.8773,38.8867,70656.0
2022-06-03 11:50:00,41.38,41.42,41.26,41.37,110088.0,38.8867,38.9243,38.774,38.8773,110088.0
2022-06-03 12:00:00,41.37,41.59,41.35,41.43,61596.0,38.8773,39.0841,38.8585,38.9337,61596.0
2022-06-03 12:10:00,41.43,41.49,41.28,41.28,48784.0,38.9337,38.9901,38.7928,38.7928,48784.0
2022-06-03 12:20:00,41.27,41.62,41.27,41.62,71256.0,38.7834,39.1123,38.7834,39.1123,71256.0
2022-06-03 12:30:00,41.63,41.77,41.55,41.76,70940.0,39.1217,39.2532,39.0465,39.2438,70940.0
2022-06-03 12:40:00,41.76,41.76,41.6,41.65,54086.0,39.2438,39.2438,39.0935,39.1405,54086.0
2022-06-03 12:50:00,41.64,41.98,41.59,41.98,505203.0,39.1311,39.4506,39.0841,39.4506,505203.0
2022-06-03 13:00:00,41.98,42.1,41.91,41.93,289864.0,39.4506,39.5634,39.3848,39.4036,289864.0
2022-06-03 13:10:00,41.91,41.94,41.74,41.75,113387.0,39.3848,39.413,39.225,39.2344,113387.0
2022-06-03 13:20:00,41.75,41.88,41.75,41.87,55936.0,39.2344,39.3566,39.2344,39.3472,55936.0
2022-06-03 13:30:00,41.87,41.87,41.74,41.75,73807.0,39.3472,39.3472,39.225,39.2344,73807.0
2022-06-03 13:40:00,41.75,41.8,41.64,41.77,58966.0,39.2344,39.2814,39.1311,39.2532,58966.0
2022-06-03 13:50:00,41.77,41.84,41.65,41.67,67429.0,39.2532,39.319,39.1405,39.1593,67429.0
2022-06-03 14:00:00,41.66,41.72,41.58,41.68,64384.0,39.1499,39.2062,39.0747,39.1687,64384.0
2022-06-03 14:10:00,41.68,41.8,41.68,41.8,39694.0,39.1687,39.2814,39.1687,39.2814,39694.0
2022-06-03 14:20:00,41.8,41.87,41.71,41.87,75818.0,39.2814,39.3472,39.1969,39.3472,75818.0
2022-06-03 14:30:00,41.86,41.86,41.68,41.71,86297.0,39.3378,39.3378,39.1687,39.1969,86297.0
2022-06-03 14:40:00,41.71,41.83,41.68,41.82,67977.0,39.1969,39.3096,39.1687,39.3002,67977.0
2022-06-03 14:50:00,41.83,41.91,41.8,41.9,90287.0,39.3096,39.3848,39.2814,39.3754,90287.0
2022-06-03 15:00:00,41.9,41.98,41.85,41.91,94407.0,39.3754,39.4506,39.3284,39.3848,94407.0
2022-06-03 15:10:00,41.91,41.98,41.84,41.97,72563.0,39.3848,39.4506,39.319,39.4412,72563.0
2022-06-03 15:20:00,41.97,42.07,41.96,42.06,149406.0,39.4412,39.5352,39.4318,39.5258,149406.0
2022-06-03 15:30:00,42.07,42.07,41.92,41.92,168259.0,39.5352,39.5352,39.3942,39.3942,168259.0
2022-06-03 15:40:00,41.92,41.93,41.77,41.86,236680.0,39.3942,39.4036,39.2532,39.3378,236680.0
2022-06-03 15:50:00,41.85,41.99,41.77,41.96,555549.0,39.3284,39.46,39.2532,39.4318,555549.0
2022-06-06 09:30:00,42.1,42.41,41.94,41.94,366932.0,39.5634,39.8547,39.413,39.413,366932.0
2022-06-06 09:40:00,41.95,42.07,41.89,42.01,183778.0,39.4224,39.5352,39.366,39.4788,183778.0
2022-06-06 09:50:00,42.01,42.09,41.9,41.93,109134.0,39.4788,39.554,39.3754,39.4036,109134.0
2022-06-06 10:00:00,41.95,41.98,41.71,41.78,148978.0,39.4224,39.4506,39.1969,39.2626,148978.0
2022-06-06 10:10:00,41.79,41.83,41.5,41.51,165264.0,39.272,39.3096,38.9995,39.0089,165264.0
2022-06-06 10:20:00,41.51,41.51,41.3,41.48,170937.0,39.0089,39.0089,38.8116,38.9807,170937.0
2022-06-06 10:30:00,41.49,41.5,41.34,41.44,154827.0,38.9901,38.9995,38.8491,38.9431,154827.0
2022-06-06 10:40:00,41.44,41.5,41.33,41.41,141185.0,38.9431,38.9995,38.8397,38.9149,141185.0
2022-06-06 10:50:00,41.41,41.59,41.39,41.52,290870.0,38.9149,39.0841,38.8961,39.0183,290870.0
2022-06-06 11:00:00,41.52,41.57,41.46,41.46,139603.0,39.0183,39.0653,38.9619,38.9619,139603.0
2022-06-06 11:10:00,41.45,41.47,41.21,41.23,108962.0,38.9525,38.9713,38.727,38.7458,108962.0
2022-06-06 11:20:00,41.21,41.44,41.19,41.4,65580.0,38.727,38.9431,38.7082,38.9055,65580.0
2022-06-06 11:30:00,41.41,41.54,41.38,41.51,59503.0,38.9149,39.0371,38.8867,39.0089,59503.0
2022-06-06 11:40:00,41.51,41.59,41.43,41.43,141480.0,39.0089,39.0841,38.9337,38.9337,141480.0
2022-06-06 11:50:00,41.42,41.56,41.36,41.55,68764.0,38.9243,39.0559,38.8679,39.0465,68764.0
2022-06-06 12:00:00,41.56,41.58,41.46,41.52,61194.0,39.0559,39.0747,38.9619,39.0183,61194.0
2022-06-06 12:10:00,41.52,41.53,41.33,41.37,63728.0,39.0183,39.0277,38.8397,38.8773,63728.0
2022-06-06 12:20:00,41.37,41.43,41.33,41.38,46551.0,38.8773,38.9337,38.8397,38.8867,46551.0
2022-06-06 12:30:00,41.38,41.49,41.37,41.45,64559.0,38.8867,38.9901,38.8773,38.9525,64559.0
2022-06-06 12:40:00,41.44,41.51,41.42,41.48,102840.0,38.9431,39.0089,38.9243,38.9807,102840.0
2022-06-06 12:50:00,41.48,41.55,41.41,41.54,47702.0,38.9807,39.0465,38.9149,39.0371,47702.0
2022-06-06 13:00:00,41.52,41.53,41.37,41.47,60639.0,39.0183,39.0277,38.8773,38.9713,60639.0
2022-06-06 13:10:00,41.46,41.47,41.36,41.42,43482.0,38.9619,38.9713,38.8679,38.9243,43482.0
2022-06-06 13:20:00,41.41,41.48,41.39,41.44,50194.0,38.9149,38.9807,38.8961,38.9431,50194.0
2022-06-06 13:30:00,41.43,41.55,41.42,41.53,51969.0,38.9337,39.0465,38.9243,39.0277,51969.0
2022-06-06 13:40:00,41.53,41.61,41.51,41.59,111471.0,39.0277,39.1029,39.0089,39.0841,111471.0
2022-06-06 13:50:00,41.59,41.69,41.55,41.64,162268.0,39.0841,39.1781,39.0465,39.1311,162268.0
2022-06-06 14:00:00,41.64,41.64,41.54,41.61,56843.0,39.1311,39.1311,39.0371,39.1029,56843.0
2022-06-06 14:10:00,41.6,41.64,41.56,41.61,55729.0,39.0935,39.1311,39.0559,39.1029,55729.0
2022-06-06 14:20:00,41.61,41.63,41.39,41.42,71736.0,39.1029,39.1217,38.8961,38.9243,71736.0
2022-06-06 14:30:00,41.41,41.44,41.36,41.39,41604.0,38.9149,38.9431,38.8679,38.8961,41604.0
2022-06-06 14:40:00,41.4,41.47,41.34,41.34,46706.0,38.9055,38.9713,38.8491,38.8491,46706.0
2022-06-06 14:50:00,41.34,41.44,41.23,41.37,63724.0,38.8491,38.9431,38.7458,38.8773,63724.0
2022-06-06 15:00:00,41.36,41.39,41.26,41.29,49764.0,38.8679,38.8961,38.774,38.8022,49764.0
2022-06-06 15:10:00,41.28,41.31,41.19,41.2,76120.0,38.7928,38.821,38.7082,38.7176,76120.0
2022-06-06 15:20:00,41.19,41.32,41.16,41.26,70614.0,38.7082,38.8303,38.68,38.774,70614.0
2022-06-06 15:30:00,41.25,41.35,41.24,41.3,131657.0,38.7646,38.8585,38.7552,38.8116,131657.0
2022-06-06 15:40:00,41.29,41.31,41.16,41.18,208003.0,38.8022,38.821,38.68,38.6988,208003.0
2022-06-06 15:50:00,41.17,41.37,41.13,41.32,730571.0,38.6894,38.8773,38.6518,38.8303,730571.0
2022-06-07 09:30:00,41.14,41.33,40.96,41.11,272631.0,38.6612,38.8397,38.492,38.633,272631.0
2022-06-07 09:40:00,41.12,41.5,41.01,41.47,178751.0,38.6424,38.9995,38.539,38.9713,178751.0
2022-06-07 09:50:00,41.47,41.88,41.44,41.87,226891.0,38.9713,39.3566,38.9431,39.3472,226891.0
2022-06-07 10:00:00,41.87,41.89,41.68,41.72,116422.0,39.3472,39.366,39.1687,39.2062,116422.0
2022-06-07 10:10:00,41.71,41.73,41.49,41.57,187382.0,39.1969,39.2156,38.9901,39.0653,187382.0
2022-06-07 10:20:00,41.57,41.98,41.54,41.97,177479.0,39.0653,39.4506,39.0371,39.4412,177479.0
2022-06-07 10:30:00,41.98,42.0,41.79,41.89,126359.0,39.4506,39.4694,39.272,39.366,126359.0
2022-06-07 10:40:00,41.89,42.06,41.86,42.01,261664.0,39.366,39.5258,39.3378,39.4788,261664.0
2022-06-07 10:50:00,42.01,42.04,41.82,41.86,78881.0,39.4788,39.507,39.3002,39.3378,78881.0
2022-06-07 11:00:00,41.87,41.94,41.81,41.86,79135.0,39.3472,39.413,39.2908,39.3378,79135.0
2022-06-07 11:10:00,41.85,42.06,41.82,41.97,92208.0,39.3284,39.5258,39.3002,39.4412,92208.0
2022-06-07 11:20:00,41.96,41.98,41.81,41.86,59977.0,39.4318,39.4506,39.2908,39.3378,59977.0
2022-06-07 11:30:00,41.86,41.87,41.7,41.73,81916.0,39.3378,39.3472,39.1875,39.2156,81916.0
2022-06-07 11:40:00,41.73,41.78,41.62,41.71,242790.0,39.2156,39.2626,39.1123,39.1969,242790.0
2022-06-07 11:50:00,41.71,41.76,41.61,41.75,68110.0,39.1969,39.2438,39.1029,39.2344,68110.0
2022-06-07 12:00:00,41.75,41.78,41.61,41.75,86812.0,39.2344,39.2626,39.1029,39.2344,86812.0
2022-06-07 12:10:00,41.74,41.8,41.68,41.75,111555.0,39.225,39.2814,39.1687,39.2344,111555.0
2022-06-07 12:20:00,41.74,41.81,41.69,41.79,114355.0,39.225,39.2908,39.1781,39.272,114355.0
2022-06-07 12:30:00,41.79,41.92,41.78,41.91,88089.0,39.272,39.3942,39.2626,39.3848,88089.0
2022-06-07 12:40:00,41.92,42.06,41.92,41.95,164569.0,39.3942,39.5258,39.3942,39.4224,164569.0
2022-06-07 12:50:00,41.95,42.21,41.92,42.18,200382.0,39.4224,39.6667,39.3942,39.6385,200382.0
2022-06-07 13:00:00,42.18,42.21,42.02,42.09,79625.0,39.6385,39.6667,39.4882,39.554,79625.0
2022-06-07 13:10:00,42.09,42.1,41.88,41.89,81174.0,39.554,39.5634,39.3566,39.366,81174.0
2022-06-07 13:20:00,41.87,42.13,41.86,42.12,258164.0,39.3472,39.5915,39.3378,39.5821,258164.0
2022-06-07 13:30:00,42.13,42.22,42.06,42.2,166162.0,39.5915,39.6761,39.5258,39.6573,166162.0
2022-06-07 13:40:00,42.2,42.27,42.14,42.25,103317.0,39.6573,39.7231,39.6009,39.7043,103317.0
2022-06-07 13:50:00,42.25,42.29,42.23,42.28,89374.0,39.7043,39.7419,39.6855,39.7325,89374.0
2022-06-07 14:00:00,42.28,42.49,42.26,42.48,161754.0,39.7325,39.9299,39.7137,39.9205,161754.0
2022-06-07 14:10:00,42.48,42.63,42.47,42.53,281642.0,39.9205,40.0614,39.9111,39.9674,281642.0
2022-06-07 14:20:00,42.53,42.54,42.43,42.48,124997.0,39.9674,39.9768,39.8735,39.9205,124997.0
2022-06-07 14:30:00,42.47,42.55,42.41,42.54,111511.0,39.9111,39.9862,39.8547,39.9768,111511.0
2022-06-07 14:40:00,42.55,42.56,42.38,42.41,136012.0,39.9862,39.9956,39.8265,39.8547,136012.0
2022-06-07 14:50:00,42.41,42.51,42.4,42.5,77123.0,39.8547,39.9486,39.8453,39.9393,77123.0
2022-06-07 15:00:00,42.5,42.66,42.5,42.64,131638.0,39.9393,40.0896,39.9393,40.0708,131638.0
2022-06-07 15:10:00,42.65,42.65,42.54,42.61,110135.0,40.0802,40.0802,39.9768,40.0426,110135.0
2022-06-07 15:20:00,42.62,42.68,42.52,42.52,149537.0,40.052,40.1084,39.958,39.958,149537.0
2022-06-07 15:30:00,42.52,42.6,42.44,42.51,230003.0,39.958,40.0332,39.8829,39.9486,230003.0
2022-06-07 15:40:00,42.51,42.61,42.51,42.52,335917.0,39.9486,40.0426,39.9486,39.958,335917.0
2022-06-07 15:50:00,42.52,42.59,42.49,42.52,517043.0,39.958,40.0238,39.9299,39.958,517043.0
2022-06-08 09:30:00,42.57,42.72,42.28,42.4,395655.0,40.005,40.146,39.7325,39.8453,395655.0
2022-06-08 09:40:00,42.43,42.96,42.4,42.84,392936.0,39.8735,40.3715,39.8453,40.2588,392936.0
2022-06-08 09:50:00,42.83,43.26,42.76,43.17,1007330.0,40.2494,40.6535,40.1836,40.5689,1007330.0
2022-06-08 10:00:00,43.18,43.21,42.92,43.01,333690.0,40.5783,40.6065,40.3339,40.4185,333690.0
2022-06-08 10:10:00,43.01,43.06,42.87,43.05,180557.0,40.4185,40.4655,40.287,40.4561,180557.0
2022-06-08 10:20:00,43.06,43.49,43.06,43.48,441063.0,40.4655,40.8696,40.4655,40.8602,441063.0
2022-06-08 10:30:00,43.48,43.59,43.3,43.34,475344.0,40.8602,40.9636,40.691,40.7286,475344.0
2022-06-08 10:40:00,43.35,43.41,43.25,43.41,188323.0,40.738,40.7944,40.6441,40.7944,188323.0
2022-06-08 10:50:00,43.41,43.49,43.2,43.33,131731.0,40.7944,40.8696,40.5971,40.7192,131731.0
2022-06-08 11:00:00,43.33,43.38,43.2,43.37,127593.0,40.7192,40.7662,40.5971,40.7568,127593.0
2022-06-08 11:10:00,43.37,43.56,43.36,43.53,153079.0,40.7568,40.9354,40.7474,40.9072,153079.0
2022-06-08 11:20:00,43.52,43.71,43.49,43.68,256227.0,40.8978,41.0763,40.8696,41.0482,256227.0
2022-06-08 11:30:00,43.67,43.97,43.66,43.94,225145.0,41.0388,41.3207,41.0294,41.2925,225145.0
2022-06-08 11:40:00,43.94,43.99,43.86,43.97,149606.0,41.2925,41.3395,41.2173,41.3207,149606.0
2022-06-08 11:50:00,43.97,43.99,43.86,43.9,148676.0,41.3207,41.3395,41.2173,41.2549,148676.0
2022-06-08 12:00:00,43.89,43.98,43.8,43.86,135199.0,41.2455,41.3301,41.1609,41.2173,135199.0
2022-06-08 12:10:00,43.87,43.93,43.85,43.88,80211.0,41.2267,41.2831,41.2079,41.2361,80211.0
2022-06-08 12:20:00,43.9,43.9,43.57,43.6,205554.0,41.2549,41.2549,40.9448,40.973,205554.0
2022-06-08 12:30:00,43.61,43.64,43.22,43.22,204508.0,40.9824,41.0106,40.6159,40.6159,204508.0
2022-06-08 12:40:00,43.22,43.26,43.1,43.23,94658.0,40.6159,40.6535,40.5031,40.6253,94658.0
2022-06-08 12:50:00,43.23,43.35,43.23,43.34,113048.0,40.6253,40.738,40.6253,40.7286,113048.0
2022-06-08 13:00:00,43.34,43.54,43.27,43.53,108628.0,40.7286,40.9166,40.6629,40.9072,108628.0
2022-06-08 13:10:00,43.53,43.55,43.3,43.31,111963.0,40.9072,40.926,40.691,40.7004,111963.0
2022-06-08 13:20:00,43.3,43.31,42.98,43.0,162108.0,40.691,40.7004,40.3903,40.4091,162108.0
2022-06-08 13:30:00,42.99,43.03,42.71,42.71,123857.0,40.3997,40.4373,40.1366,40.1366,123857.0
2022-06-08 13:40:00,42.71,43.04,42.7,42.97,116223.0,40.1366,40.4467,40.1272,40.3809,116223.0
2022-06-08 13:50:00,42.97,43.01,42.81,42.82,91195.0,40.3809,40.4185,40.2306,40.24,91195.0
2022-06-08 14:00:00,42.82,42.94,42.81,42.93,129570.0,40.24,40.3527,40.2306,40.3433,129570.0
2022-06-08 14:10:00,42.95,43.02,42.93,42.94,72523.0,40.3621,40.4279,40.3433,40.3527,72523.0
2022-06-08 14:20:00,42.95,42.99,42.7,42.74,134853.0,40.3621,40.3997,40.1272,40.1648,134853.0
2022-06-08 14:30:00,42.74,42.82,42.59,42.61,97216.0,40.1648,40.24,40.0238,40.0426,97216.0
2022-06-08 14:40:00,42.62,42.77,42.61,42.73,97811.0,40.052,40.193,40.0426,40.1554,97811.0
2022-06-08 14:50:00,42.73,42.76,42.68,42.73,70938.0,40.1554,40.1836,40.1084,40.1554,70938.0
2022-06-08 15:00:00,42.73,42.79,42.7,42.72,94318.0,40.1554,40.2118,40.1272,40.146,94318.0
2022-06-08 15:10:00,42.72,42.86,42.71,42.83,135368.0,40.146,40.2776,40.1366,40.2494,135368.0
2022-06-08 15:20:00,42.83,42.95,42.82,42.85,144947.0,40.2494,40.3621,40.24,40.2682,144947.0
2022-06-08 15:30:00,42.85,43.1,42.85,43.09,278862.0,40.2682,40.5031,40.2682,40.4937,278862.0
2022-06-08 15:40:00,43.09,43.09,42.99,43.01,206226.0,40.4937,40.4937,40.3997,40.4185,206226.0
2022-06-08 15:50:00,43.0,43.11,42.93,42.98,556606.0,40.4091,40.5125,40.3433,40.3903,556606.0
2022-06-09 09:30:00,42.17,42.54,42.08,42.24,433629.0,39.6291,39.9768,39.5446,39.6949,433629.0
2022-06-09 09:40:00,42.22,42.34,41.77,42.05,343089.0,39.6761,39.7889,39.2532,39.5164,343089.0
2022-06-09 09:50:00,42.05,42.44,42.05,42.41,136907.0,39.5164,39.8829,39.5164,39.8547,136907.0
2022-06-09 10:00:00,42.41,42.54,42.35,42.42,194545.0,39.8547,39.9768,39.7983,39.8641,194545.0
2022-06-09 10:10:00,42.43,42.67,42.35,42.65,126318.0,39.8735,40.099,39.7983,40.0802,126318.0
2022-06-09 10:20:00,42.66,42.7,42.24,42.27,154538.0,40.0896,40.1272,39.6949,39.7231,154538.0
2022-06-09 10:30:00,42.27,42.36,42.2,42.29,133677.0,39.7231,39.8077,39.6573,39.7419,133677.0
2022-06-09 10:40:00,42.3,42.3,42.02,42.15,171216.0,39.7513,39.7513,39.4882,39.6103,171216.0
2022-06-09 10:50:00,42.14,42.31,42.03,42.31,113098.0,39.6009,39.7607,39.4976,39.7607,113098.0
2022-06-09 11:00:00,42.3,42.33,42.14,42.25,145326.0,39.7513,39.7795,39.6009,39.7043,145326.0
2022-06-09 11:10:00,42.26,42.36,42.23,42.29,79310.0,39.7137,39.8077,39.6855,39.7419,79310.0
2022-06-09 11:20:00,42.29,42.33,42.21,42.24,77788.0,39.7419,39.7795,39.6667,39.6949,77788.0
2022-06-09 11:30:00,42.25,42.3,42.15,42.29,73346.0,39.7043,39.7513,39.6103,39.7419,73346.0
2022-06-09 11:40:00,42.29,42.43,42.24,42.27,67476.0,39.7419,39.8735,39.6949,39.7231,67476.0
2022-06-09 11:50:00,42.28,42.56,42.26,42.54,92410.0,39.7325,39.9956,39.7137,39.9768,92410.0
2022-06-09 12:00:00,42.54,42.58,42.43,42.43,49782.0,39.9768,40.0144,39.8735,39.8735,49782.0
2022-06-09 12:10:00,42.43,42.45,42.33,42.36,41170.0,39.8735,39.8923,39.7795,39.8077,41170.0
2022-06-09 12:20:00,42.36,42.62,42.35,42.59,90700.0,39.8077,40.052,39.7983,40.0238,90700.0
2022-06-09 12:30:00,42.6,42.61,42.48,42.52,42431.0,40.0332,40.0426,39.9205,39.958,42431.0
2022-06-09 12:40:00,42.53,42.63,42.47,42.57,45133.0,39.9674,40.0614,39.9111,40.005,45133.0
2022-06-09 12:50:00,42.57,42.72,42.55,42.7,100463.0,40.005,40.146,39.9862,40.1272,100463.0
2022-06-09 13:00:00,42.71,42.79,42.68,42.71,106280.0,40.1366,40.2118,40.1084,40.1366,106280.0
2022-06-09 13:10:00,42.72,42.76,42.68,42.73,53743.0,40.146,40.1836,40.1084,40.1554,53743.0
2022-06-09 13:20:00,42.72,42.74,42.56,42.6,81056.0,40.146,40.1648,39.9956,40.0332,81056.0
2022-06-09 13:30:00,42.6,42.61,42.51,42.57,59908.0,40.0332,40.0426,39.9486,40.005,59908.0
2022-06-09 13:40:00,42.57,42.67,42.55,42.63,115660.0,40.005,40.099,39.9862,40.0614,115660.0
2022-06-09 13:50:00,42.64,42.81,42.61,42.8,91737.0,40.0708,40.2306,40.0426,40.2212,91737.0
2022-06-09 14:00:00,42.8,42.81,42.65,42.72,137451.0,40.2212,40.2306,40.0802,40.146,137451.0
2022-06-09 14:10:00,42.72,42.84,42.69,42.79,86839.0,40.146,40.2588,40.1178,40.2118,86839.0
2022-06-09 14:20:00,42.79,42.82,42.73,42.78,130239.0,40.2118,40.24,40.1554,40.2024,130239.0
2022-06-09 14:30:00,42.77,42.8,42.72,42.76,122884.0,40.193,40.2212,40.146,40.1836,122884.0
2022-06-09 14:40:00,42.76,42.79,42.67,42.73,162768.0,40.1836,40.2118,40.099,40.1554,162768.0
2022-06-09 14:50:00,42.72,42.8,42.62,42.7,178343.0,40.146,40.2212,40.052,40.1272,178343.0
2022-06-09 15:00:00,42.69,42.73,42.6,42.66,252785.0,40.1178,40.1554,40.0332,40.0896,252785.0
2022-06-09 15:10:00,42.65,42.71,42.55,42.68,232495.0,40.0802,40.1366,39.9862,40.1084,232495.0
2022-06-09 15:20:00,42.68,42.71,42.45,42.45,209769.0,40.1084,40.1366,39.8923,39.8923,209769.0
2022-06-09 15:30:00,42.45,42.6,42.45,42.58,501557.0,39.8923,40.0332,39.8923,40.0144,501557.0
2022-06-09 15:40:00,42.58,42.61,42.33,42.37,592600.0,40.0144,40.0426,39.7795,39.8171,592600.0
2022-06-09 15:50:00,42.37,42.42,42.17,42.21,976190.0,39.8171,39.8641,39.6291,39.6667,976190.0
2022-06-10 09:30:00,40.95,41.2,40.36,40.7,599228.0,38.4826,38.7176,37.9282,38.2477,599228.0
2022-06-10 09:40:00,40.7,41.11,40.65,40.77,322680.0,38.2477,38.633,38.2007,38.3135,322680.0
2022-06-10 09:50:00,40.75,41.41,40.75,41.39,262393.0,38.2947,38.9149,38.2947,38.8961,262393.0
2022-06-10 10:00:00,41.39,41.39,40.93,40.98,271805.0,38.8961,38.8961,38.4638,38.5108,271805.0
2022-06-10 10:10:00,40.95,40.97,40.68,40.68,178948.0,38.4826,38.5014,38.2289,38.2289,178948.0
2022-06-10 10:20:00,40.68,40.71,40.47,40.48,153272.0,38.2289,38.2571,38.0316,38.041,153272.0
2022-06-10 10:30:00,40.48,40.62,40.43,40.52,183887.0,38.041,38.1725,37.994,38.0786,183887.0
2022-06-10 10:40:00,40.52,40.54,40.24,40.47,212223.0,38.0786,38.0973,37.8154,38.0316,212223.0
2022-06-10 10:50:00,40.49,40.68,40.42,40.43,194992.0,38.0504,38.2289,37.9846,37.994,194992.0
2022-06-10 11:00:00,40.41,40.46,40.08,40.13,152459.0,37.9752,38.0222,37.6651,37.7121,152459.0
2022-06-10 11:10:00,40.12,40.32,40.1,40.26,125783.0,37.7027,37.8906,37.6839,37.8342,125783.0
2022-06-10 11:20:00,40.27,40.42,40.25,40.41,125217.0,37.8436,37.9846,37.8248,37.9752,125217.0
2022-06-10 11:30:00,40.41,40.49,40.01,40.02,151306.0,37.9752,38.0504,37.5993,37.6087,151306.0
2022-06-10 11:40:00,40.02,40.38,40.01,40.19,168443.0,37.6087,37.947,37.5993,37.7684,168443.0
2022-06-10 11:50:00,40.19,40.22,39.96,40.16,202098.0,37.7684,37.7966,37.5523,37.7402,202098.0
2022-06-10 12:00:00,40.16,40.33,40.13,40.3,117225.0,37.7402,37.9,37.7121,37.8718,117225.0
2022-06-10 12:10:00,40.29,40.3,40.03,40.18,114596.0,37.8624,37.8718,37.6181,37.759,114596.0
2022-06-10 12:20:00,40.19,40.32,40.08,40.19,60403.0,37.7684,37.8906,37.6651,37.7684,60403.0
2022-06-10 12:30:00,40.19,40.24,40.04,40.06,119194.0,37.7684,37.8154,37.6275,37.6463,119194.0
2022-06-10 12:40:00,40.04,40.11,39.88,40.08,255464.0,37.6275,37.6933,37.4771,37.6651,255464.0
2022-06-10 12:50:00,40.07,40.07,39.77,39.84,103862.0,37.6557,37.6557,37.3737,37.4395,103862.0
2022-06-10 13:00:00,39.84,39.97,39.74,39.97,101998.0,37.4395,37.5617,37.3455,37.5617,101998.0
2022-06-10 13:10:00,39.96,40.01,39.84,40.0,112339.0,37.5523,37.5993,37.4395,37.5899,112339.0
2022-06-10 13:20:00,40.0,40.17,39.92,40.17,68309.0,37.5899,37.7496,37.5147,37.7496,68309.0
2022-06-10 13:30:00,40.18,40.48,40.1,40.47,132740.0,37.759,38.041,37.6839,38.0316,132740.0
2022-06-10 13:40:00,40.48,40.49,40.25,40.34,119325.0,38.041,38.0504,37.8248,37.9094,119325.0
2022-06-10 13:50:00,40.35,40.36,40.14,40.23,91392.0,37.9188,37.9282,37.7214,37.806,91392.0
2022-06-10 14:00:00,40.22,40.23,39.98,40.05,76066.0,37.7966,37.806,37.5711,37.6369,76066.0
2022-06-10 14:10:00,40.06,40.08,39.89,39.97,71192.0,37.6463,37.6651,37.4865,37.5617,71192.0
2022-06-10 14:20:00,39.97,40.12,39.96,40.01,109261.0,37.5617,37.7027,37.5523,37.5993,109261.0
2022-06-10 14:30:00,40.01,40.11,39.95,39.98,115216.0,37.5993,37.6933,37.5429,37.5711,115216.0
2022-06-10 14:40:00,39.97,40.1,39.89,40.1,109738.0,37.5617,37.6839,37.4865,37.6839,109738.0
2022-06-10 14:50:00,40.09,40.33,40.03,40.32,132952.0,37.6745,37.9,37.6181,37.8906,132952.0
2022-06-10 15:00:00,40.32,40.5,40.29,40.41,161972.0,37.8906,38.0598,37.8624,37.9752,161972.0
2022-06-10 15:10:00,40.41,40.63,40.41,40.59,174077.0,37.9752,38.1819,37.9752,38.1443,174077.0
2022-06-10 15:20:00,40.59,40.7,40.37,40.62,275447.0,38.1443,38.2477,37.9376,38.1725,275447.0
2022-06-10 15:30:00,40.62,40.82,40.51,40.76,268362.0,38.1725,38.3605,38.0692,38.3041,268362.0
2022-06-10 15:40:00,40.77,40.87,40.53,40.66,495884.0,38.3135,38.4075,38.0879,38.2101,495884.0
2022-06-10 15:50:00,40.66,40.78,40.47,40.47,817216.0,38.2101,38.3229,38.0316,38.0316,817216.0
2022-06-13 09:30:00,38.81,38.98,38.34,38.36,779679.0,36.4716,36.6313,36.0299,36.0487,779679.0
2022-06-13 09:40:00,38.35,38.36,37.73,37.8,572251.0,36.0393,36.0487,35.4567,35.5224,572251.0
2022-06-13 09:50:00,37.8,38.01,37.73,37.85,333506.0,35.5224,35.7198,35.4567,35.5694,333506.0
2022-06-13 10:00:00,37.87,38.02,37.65,37.67,280096.0,35.5882,35.7292,35.3815,35.4003,280096.0
2022-06-13 10:10:00,37.65,37.75,37.16,37.2,222161.0,35.3815,35.4755,34.921,34.9586,222161.0
2022-06-13 10:20:00,37.17,37.19,36.95,37.07,369826.0,34.9304,34.9492,34.7237,34.8364,369826.0
2022-06-13 10:30:00,37.06,37.21,37.0,37.14,260847.0,34.827,34.968,34.7706,34.9022,260847.0
2022-06-13 10:40:00,37.12,37.19,36.79,36.8,354183.0,34.8834,34.9492,34.5733,34.5827,354183.0
2022-06-13 10:50:00,36.79,37.06,36.75,36.93,225107.0,34.5733,34.827,34.5357,34.7049,225107.0
2022-06-13 11:00:00,36.93,37.01,36.76,36.79,305459.0,34.7049,34.78,34.5451,34.5733,305459.0
2022-06-13 11:10:00,36.8,37.31,36.78,37.31,272177.0,34.5827,35.062,34.5639,35.062,272177.0
2022-06-13 11:20:00,37.3,37.54,37.28,37.54,232398.0,35.0526,35.2781,35.0338,35.2781,232398.0
2022-06-13 11:30:00,37.53,37.61,37.36,37.59,148380.0,35.2687,35.3439,35.109,35.3251,148380.0
2022-06-13 11:40:00,37.61,37.97,37.56,37.96,186257.0,35.3439,35.6822,35.2969,35.6728,186257.0
2022-06-13 11:50:00,37.96,38.04,37.72,37.92,124845.0,35.6728,35.748,35.4473,35.6352,124845.0
2022-06-13 12:00:00,37.9,37.98,37.75,37.85,160188.0,35.6164,35.6916,35.4755,35.5694,160188.0
2022-06-13 12:10:00,37.84,38.2,37.79,38.05,123382.0,35.56,35.8983,35.513,35.7574,123382.0
2022-06-13 12:20:00,38.06,38.16,37.93,37.99,143199.0,35.7668,35.8607,35.6446,35.701,143199.0
2022-06-13 12:30:00,37.98,38.51,37.88,38.35,239066.0,35.6916,36.1897,35.5976,36.0393,239066.0
2022-06-13 12:40:00,38.37,38.38,37.98,38.01,134014.0,36.0581,36.0675,35.6916,35.7198,134014.0
2022-06-13 12:50:00,38.01,38.15,37.86,37.87,108555.0,35.7198,35.8514,35.5788,35.5882,108555.0
2022-06-13 13:00:00,37.88,37.94,37.8,37.92,130774.0,35.5976,35.654,35.5224,35.6352,130774.0
2022-06-13 13:10:00,37.91,37.92,37.68,37.7,113772.0,35.6258,35.6352,35.4097,35.4285,113772.0
2022-06-13 13:20:00,37.69,37.74,37.63,37.65,193416.0,35.4191,35.4661,35.3627,35.3815,193416.0
2022-06-13 13:30:00,37.65,38.02,37.64,38.0,157811.0,35.3815,35.7292,35.3721,35.7104,157811.0
2022-06-13 13:40:00,38.02,38.36,38.0,38.36,137871.0,35.7292,36.0487,35.7104,36.0487,137871.0
2022-06-13 13:50:00,38.35,38.46,38.24,38.34,148945.0,36.0393,36.1427,35.9359,36.0299,148945.0
2022-06-13 14:00:00,38.34,38.36,38.04,38.08,89962.0,36.0299,36.0487,35.748,35.7856,89962.0
2022-06-13 14:10:00,38.08,38.15,37.96,38.15,99336.0,35.7856,35.8514,35.6728,35.8514,99336.0
2022-06-13 14:20:00,38.15,38.2,37.94,38.02,113189.0,35.8514,35.8983,35.654,35.7292,113189.0
2022-06-13 14:30:00,38.01,38.17,37.86,38.14,146897.0,35.7198,35.8701,35.5788,35.842,146897.0
2022-06-13 14:40:00,38.14,38.27,38.04,38.17,136633.0,35.842,35.9641,35.748,35.8701,136633.0
2022-06-13 14:50:00,38.16,38.16,37.98,38.0,90630.0,35.8607,35.8607,35.6916,35.7104,90630.0
2022-06-13 15:00:00,37.99,38.03,37.83,37.88,129483.0,35.701,35.7386,35.5506,35.5976,129483.0
2022-06-13 15:10:00,37.89,38.08,37.7,37.8,295300.0,35.607,35.7856,35.4285,35.5224,295300.0
2022-06-13 15:20:00,37.79,37.87,37.51,37.52,262063.0,35.513,35.5882,35.2499,35.2593,262063.0
2022-06-13 15:30:00,37.52,37.63,37.39,37.44,232356.0,35.2593,35.3627,35.1371,35.1841,232356.0
2022-06-13 15:40:00,37.44,37.45,37.25,37.35,362073.0,35.1841,35.1935,35.0056,35.0996,362073.0
2022-06-13 15:50:00,37.37,37.54,37.15,37.53,936609.0,35.1183,35.2781,34.9116,35.2687,936609.0
2022-06-14 09:30:00,38.24,38.6,37.77,38.04,518180.0,35.9359,36.2742,35.4942,35.748,518180.0
2022-06-14 09:40:00,38.03,38.2,37.66,37.89,268561.0,35.7386,35.8983,35.3909,35.607,268561.0
2022-06-14 09:50:00,37.88,38.14,37.72,38.01,267397.0,35.5976,35.842,35.4473,35.7198,267397.0
2022-06-14 10:00:00,37.99,38.23,37.93,38.11,197577.0,35.701,35.9265,35.6446,35.8138,197577.0
2022-06-14 10:10:00,38.1,38.16,37.79,37.81,146632.0,35.8044,35.8607,35.513,35.5318,146632.0
2022-06-14 10:20:00,37.8,37.97,37.71,37.8,95445.0,35.5224,35.6822,35.4379,35.5224,95445.0
2022-06-14 10:30:00,37.8,37.97,37.78,37.84,230895.0,35.5224,35.6822,35.5036,35.56,230895.0
2022-06-14 10:40:00,37.83,37.87,37.52,37.87,267257.0,35.5506,35.5882,35.2593,35.5882,267257.0
2022-06-14 10:50:00,37.87,38.0,37.71,37.88,219558.0,35.5882,35.7104,35.4379,35.5976,219558.0
2022-06-14 11:00:00,37.87,38.07,37.62,37.62,269090.0,35.5882,35.7762,35.3533,35.3533,269090.0
2022-06-14 11:10:00,37.62,37.7,37.48,37.48,108798.0,35.3533,35.4285,35.2217,35.2217,108798.0
2022-06-14 11:20:00,37.48,37.69,37.39,37.55,105050.0,35.2217,35.4191,35.1371,35.2875,105050.0
2022-06-14 11:30:00,37.53,37.6,37.37,37.43,142938.0,35.2687,35.3345,35.1183,35.1747,142938.0
2022-06-14 11:40:00,37.43,37.53,37.41,37.45,212426.0,35.1747,35.2687,35.1559,35.1935,212426.0
2022-06-14 11:50:00,37.45,37.53,37.32,37.5,289074.0,35.1935,35.2687,35.0714,35.2405,289074.0
2022-06-14 12:00:00,37.5,37.5,37.29,37.4,108297.0,35.2405,35.2405,35.0432,35.1465,108297.0
2022-06-14 12:10:00,37.41,37.52,37.31,37.49,111809.0,35.1559,35.2593,35.062,35.2311,111809.0
2022-06-14 12:20:00,37.5,37.57,37.31,37.4,84901.0,35.2405,35.3063,35.062,35.1465,84901.0
2022-06-14 12:30:00,37.39,37.39,37.18,37.2,108883.0,35.1371,35.1371,34.9398,34.9586,108883.0
2022-06-14 12:40:00,37.2,37.28,37.13,37.22,97018.0,34.9586,35.0338,34.8928,34.9774,97018.0
2022-06-14 12:50:00,37.2,37.41,37.15,37.34,97505.0,34.9586,35.1559,34.9116,35.0902,97505.0
2022-06-14 13:00:00,37.34,37.4,37.27,37.31,86688.0,35.0902,35.1465,35.0244,35.062,86688.0
2022-06-14 13:10:00,37.3,37.3,36.97,37.2,272032.0,35.0526,35.0526,34.7424,34.9586,272032.0
2022-06-14 13:20:00,37.19,37.29,36.98,37.0,101884.0,34.9492,35.0432,34.7518,34.7706,101884.0
2022-06-14 13:30:00,36.99,37.06,36.86,36.89,102354.0,34.7612,34.827,34.6391,34.6673,102354.0
2022-06-14 13:40:00,36.89,36.9,36.64,36.67,123340.0,34.6673,34.6767,34.4323,34.4605,123340.0
2022-06-14 13:50:00,36.68,36.95,36.66,36.87,149765.0,34.4699,34.7237,34.4511,34.6485,149765.0
2022-06-14 14:00:00,36.87,37.04,36.8,36.91,149615.0,34.6485,34.8082,34.5827,34.6861,149615.0
2022-06-14 14:10:00,36.91,36.93,36.69,36.8,143321.0,34.6861,34.7049,34.4793,34.5827,143321.0
2022-06-14 14:20:00,36.81,36.9,36.64,36.7,110673.0,34.5921,34.6767,34.4323,34.4887,110673.0
2022-06-14 14:30:00,36.7,36.73,36.56,36.66,119343.0,34.4887,34.5169,34.3572,34.4511,119343.0
2022-06-14 14:40:00,36.64,36.67,36.48,36.52,158300.0,34.4323,34.4605,34.282,34.3196,158300.0
2022-06-14 14:50:00,36.51,36.62,36.43,36.51,168454.0,34.3102,34.4135,34.235,34.3102,168454.0
2022-06-14 15:00:00,36.5,36.5,36.27,36.3,410648.0,34.3008,34.3008,34.0846,34.1128,410648.0
2022-06-14 15:10:00,36.29,36.31,36.01,36.08,336057.0,34.1034,34.1222,33.8403,33.9061,336057.0
2022-06-14 15:20:00,36.08,36.34,36.04,36.32,303632.0,33.9061,34.1504,33.8685,34.1316,303632.0
2022-06-14 15:30:00,36.32,36.67,36.31,36.65,262483.0,34.1316,34.4605,34.1222,34.4417,262483.0
2022-06-14 15:40:00,36.64,36.74,36.55,36.72,333090.0,34.4323,34.5263,34.3478,34.5075,333090.0
2022-06-14 15:50:00,36.73,36.77,36.6,36.68,723790.0,34.5169,34.5545,34.3947,34.4699,723790.0
2022-06-15 09:30:00,37.0,37.0,36.4,36.63,365511.0,34.7706,34.7706,34.2068,34.4229,365511.0
2022-06-15 09:40:00,36.63,36.63,36.24,36.54,285428.0,34.4229,34.4229,34.0564,34.3384,285428.0
2022-06-15 09:50:00,36.55,36.76,36.44,36.73,339651.0,34.3478,34.5451,34.2444,34.5169,339651.0
2022-06-15 10:00:00,36.73,37.01,36.61,36.74,175519.0,34.5169,34.78,34.4041,34.5263,175519.0
2022-06-15 10:10:00,36.74,36.79,36.6,36.62,106276.0,34.5263,34.5733,34.3947,34.4135,106276.0
2022-06-15 10:20:00,36.62,36.78,36.59,36.73,153753.0,34.4135,34.5639,34.3853,34.5169,153753.0
2022-06-15 10:30:00,36.73,36.81,36.5,36.58,174238.0,34.5169,34.5921,34.3008,34.3759,174238.0
2022-06-15 10:40:00,36.58,36.58,36.37,36.39,91391.0,34.3759,34.3759,34.1786,34.1974,91391.0
2022-06-15 10:50:00,36.39,36.42,36.15,36.28,159968.0,34.1974,34.2256,33.9719,34.094,159968.0
2022-06-15 11:00:00,36.28,36.34,36.18,36.2,148196.0,34.094,34.1504,34.0,34.0188,148196.0
2022-06-15 11:10:00,36.19,36.32,36.12,36.22,275821.0,34.0094,34.1316,33.9437,34.0376,275821.0
2022-06-15 11:20:00,36.23,36.3,36.13,36.21,155805.0,34.047,34.1128,33.9531,34.0282,155805.0
2022-06-15 11:30:00,36.22,36.31,36.17,36.28,113029.0,34.0376,34.1222,33.9907,34.094,113029.0
2022-06-15 11:40:00,36.27,36.57,36.25,36.49,148344.0,34.0846,34.3666,34.0658,34.2914,148344.0
2022-06-15 11:50:00,36.48,36.57,36.46,36.5,235617.0,34.282,34.3666,34.2632,34.3008,235617.0
2022-06-15 12:00:00,36.5,36.63,36.49,36.55,88808.0,34.3008,34.4229,34.2914,34.3478,88808.0
2022-06-15 12:10:00,36.54,36.55,36.41,36.42,136919.0,34.3384,34.3478,34.2162,34.2256,136919.0
2022-06-15 12:20:00,36.42,36.45,36.37,36.41,82255.0,34.2256,34.2538,34.1786,34.2162,82255.0
2022-06-15 12:30:00,36.41,36.54,36.38,36.48,91722.0,34.2162,34.3384,34.188,34.282,91722.0
2022-06-15 12:40:00,36.47,36.47,36.35,36.39,79216.0,34.2726,34.2726,34.1598,34.1974,79216.0
2022-06-15 12:50:00,36.39,36.4,36.23,36.24,88764.0,34.1974,34.2068,34.047,34.0564,88764.0
2022-06-15 13:00:00,36.25,36.28,36.16,36.25,129171.0,34.0658,34.094,33.9813,34.0658,129171.0
2022-06-15 13:10:00,36.25,36.27,36.18,36.19,91935.0,34.0658,34.0846,34.0,34.0094,91935.0
2022-06-15 13:20:00,36.18,36.32,36.16,36.29,101805.0,34.0,34.1316,33.9813,34.1034,101805.0
2022-06-15 13:30:00,36.29,36.3,36.09,36.13,96145.0,34.1034,34.1128,33.9155,33.9531,96145.0
2022-06-15 13:40:00,36.12,36.17,36.02,36.02,84470.0,33.9437,33.9907,33.8497,33.8497,84470.0
2022-06-15 13:50:00,36.01,36.31,35.94,36.2,149282.0,33.8403,34.1222,33.7745,34.0188,149282.0
2022-06-15 14:00:00,36.2,36.55,35.69,35.95,244665.0,34.0188,34.3478,33.5396,33.7839,244665.0
2022-06-15 14:10:00,35.96,36.01,35.68,35.82,139341.0,33.7933,33.8403,33.5302,33.6617,139341.0
2022-06-15 14:20:00,35.83,35.99,35.52,35.54,255212.0,33.6711,33.8215,33.3798,33.3986,255212.0
2022-06-15 14:30:00,35.52,36.03,35.08,35.92,793396.0,33.3798,33.8591,32.9663,33.7557,793396.0
2022-06-15 14:40:00,35.92,36.56,35.83,36.16,440947.0,33.7557,34.3572,33.6711,33.9813,440947.0
2022-06-15 14:50:00,36.17,36.32,35.63,35.69,388155.0,33.9907,34.1316,33.4832,33.5396,388155.0
2022-06-15 15:00:00,35.7,35.95,35.6,35.82,382602.0,33.549,33.7839,33.455,33.6617,382602.0
2022-06-15 15:10:00,35.83,35.93,35.64,35.76,246286.0,33.6711,33.7651,33.4926,33.6054,246286.0
2022-06-15 15:20:00,35.76,36.08,35.75,36.05,248082.0,33.6054,33.9061,33.596,33.8779,248082.0
2022-06-15 15:30:00,36.04,36.25,35.96,35.97,433211.0,33.8685,34.0658,33.7933,33.8027,433211.0
2022-06-15 15:40:00,35.96,35.96,35.68,35.84,481236.0,33.7933,33.7933,33.5302,33.6805,481236.0
2022-06-15 15:50:00,35.84,35.84,35.56,35.62,1114796.0,33.6805,33.6805,33.4174,33.4738,1114796.0
2022-06-16 09:30:00,34.33,34.69,34.01,34.14,919983.0,32.2615,32.5998,31.9608,32.083,919983.0
2022-06-16 09:40:00,34.17,34.38,33.96,33.99,632231.0,32.1112,32.3085,31.9138,31.942,632231.0
2022-06-16 09:50:00,33.99,34.0,33.61,33.67,456325.0,31.942,31.9514,31.5849,31.6413,456325.0
2022-06-16 10:00:00,33.66,33.94,33.48,33.54,518216.0,31.6319,31.895,31.4627,31.5191,518216.0
2022-06-16 10:10:00,33.54,33.66,33.42,33.6,469249.0,31.5191,31.6319,31.4063,31.5755,469249.0
2022-06-16 10:20:00,33.59,34.02,33.59,33.98,636428.0,31.5661,31.9702,31.5661,31.9326,636428.0
2022-06-16 10:30:00,33.99,34.11,33.85,33.88,341523.0,31.942,32.0548,31.8104,31.8386,341523.0
2022-06-16 10:40:00,33.87,33.99,33.66,33.66,283131.0,31.8292,31.942,31.6319,31.6319,283131.0
2022-06-16 10:50:00,33.66,33.68,33.29,33.31,709323.0,31.6319,31.6507,31.2842,31.303,709323.0
2022-06-16 11:00:00,33.3,33.5,33.29,33.39,327149.0,31.2936,31.4815,31.2842,31.3782,327149.0
2022-06-16 11:10:00,33.38,33.64,33.32,33.46,292958.0,31.3688,31.6131,31.3124,31.4439,292958.0
2022-06-16 11:20:00,33.47,33.73,33.42,33.65,341652.0,31.4533,31.6977,31.4063,31.6225,341652.0
2022-06-16 11:30:00,33.66,33.67,33.45,33.62,374297.0,31.6319,31.6413,31.4345,31.5943,374297.0
2022-06-16 11:40:00,33.62,33.71,33.45,33.71,270565.0,31.5943,31.6789,31.4345,31.6789,270565.0
2022-06-16 11:50:00,33.72,33.74,33.54,33.64,319181.0,31.6883,31.7071,31.5191,31.6131,319181.0
2022-06-16 12:00:00,33.64,33.66,33.39,33.45,429132.0,31.6131,31.6319,31.3782,31.4345,429132.0
2022-06-16 12:10:00,33.44,33.55,33.3,33.43,395382.0,31.4251,31.5285,31.2936,31.4157,395382.0
2022-06-16 12:20:00,33.43,33.59,33.31,33.58,329565.0,31.4157,31.5661,31.303,31.5567,329565.0
2022-06-16 12:30:00,33.58,33.72,33.45,33.65,289859.0,31.5567,31.6883,31.4345,31.6225,289859.0
2022-06-16 12:40:00,33.64,33.8,33.53,33.77,262320.0,31.6131,31.7635,31.5097,31.7353,262320.0
2022-06-16 12:50:00,33.76,33.89,33.71,33.77,316998.0,31.7259,31.848,31.6789,31.7353,316998.0
2022-06-16 13:00:00,33.77,34.0,33.72,33.98,261459.0,31.7353,31.9514,31.6883,31.9326,261459.0
2022-06-16 13:10:00,33.98,33.98,33.79,33.8,169453.0,31.9326,31.9326,31.7541,31.7635,169453.0
2022-06-16 13:20:00,33.79,33.87,33.66,33.83,201657.0,31.7541,31.8292,31.6319,31.7916,201657.0
2022-06-16 13:30:00,33.82,34.09,33.74,33.95,222255.0,31.7822,32.036,31.7071,31.9044,222255.0
2022-06-16 13:40:00,33.94,33.95,33.72,33.8,159367.0,31.895,31.9044,31.6883,31.7635,159367.0
2022-06-16 13:50:00,33.8,33.84,33.55,33.57,189010.0,31.7635,31.801,31.5285,31.5473,189010.0
2022-06-16 14:00:00,33.57,33.62,33.5,33.57,201940.0,31.5473,31.5943,31.4815,31.5473,201940.0
2022-06-16 14:10:00,33.57,33.6,33.3,33.4,259986.0,31.5473,31.5755,31.2936,31.3876,259986.0
2022-06-16 14:20:00,33.4,33.43,33.29,33.38,161417.0,31.3876,31.4157,31.2842,31.3688,161417.0
2022-06-16 14:30:00,33.39,33.5,33.36,33.5,222760.0,31.3782,31.4815,31.35,31.4815,222760.0
2022-06-16 14:40:00,33.49,33.6,33.31,33.35,247941.0,31.4721,31.5755,31.303,31.3406,247941.0
2022-06-16 14:50:00,33.34,33.53,33.33,33.52,167467.0,31.3312,31.5097,31.3218,31.5003,167467.0
2022-06-16 15:00:00,33.53,33.74,33.51,33.7,276764.0,31.5097,31.7071,31.4909,31.6695,276764.0
2022-06-16 15:10:00,33.7,33.76,33.49,33.58,242973.0,31.6695,31.7259,31.4721,31.5567,242973.0
2022-06-16 15:20:00,33.58,33.68,33.45,33.6,254402.0,31.5567,31.6507,31.4345,31.5755,254402.0
2022-06-16 15:30:00,33.6,33.65,33.4,33.63,290465.0,31.5755,31.6225,31.3876,31.6037,290465.0
2022-06-16 15:40:00,33.63,33.7,33.32,33.35,567768.0,31.6037,31.6695,31.3124,31.3406,567768.0
2022-06-16 15:50:00,33.35,33.5,33.34,33.48,1602397.0,31.3406,31.4815,31.3312,31.4627,1602397.0
2022-06-17 09:30:00,33.45,33.8,33.07,33.1,1687019.0,31.4345,31.7635,31.0774,31.1056,1687019.0
2022-06-17 09:40:00,33.15,33.63,33.15,33.59,278149.0,31.1526,31.6037,31.1526,31.5661,278149.0
2022-06-17 09:50:00,33.56,33.66,33.37,33.39,218866.0,31.5379,31.6319,31.3594,31.3782,218866.0
2022-06-17 10:00:00,33.4,33.41,33.04,33.11,164534.0,31.3876,31.3969,31.0492,31.115,164534.0
2022-06-17 10:10:00,33.14,33.16,32.47,32.53,317324.0,31.1432,31.162,30.5136,30.57,317324.0
2022-06-17 10:20:00,32.53,32.54,32.34,32.47,293419.0,30.57,30.5794,30.3914,30.5136,293419.0
2022-06-17 10:30:00,32.46,32.5,32.23,32.34,290055.0,30.5042,30.5418,30.288,30.3914,290055.0
2022-06-17 10:40:00,32.34,32.34,31.86,31.87,417272.0,30.3914,30.3914,29.9403,29.9497,417272.0
2022-06-17 10:50:00,31.86,32.13,31.76,32.05,341789.0,29.9403,30.1941,29.8464,30.1189,341789.0
2022-06-17 11:00:00,32.05,32.26,31.87,32.17,359089.0,30.1189,30.3162,29.9497,30.2317,359089.0
2022-06-17 11:10:00,32.17,32.17,31.82,31.97,280431.0,30.2317,30.2317,29.9028,30.0437,280431.0
2022-06-17 11:20:00,31.98,32.01,31.63,31.77,431998.0,30.0531,30.0813,29.7242,29.8558,431998.0
2022-06-17 11:30:00,31.77,31.85,31.65,31.83,390708.0,29.8558,29.9309,29.743,29.9121,390708.0
2022-06-17 11:40:00,31.84,32.08,31.83,31.95,462763.0,29.9215,30.1471,29.9121,30.0249,462763.0
2022-06-17 11:50:00,31.95,32.02,31.79,31.88,256493.0,30.0249,30.0907,29.8746,29.9591,256493.0
2022-06-17 12:00:00,31.88,31.9,31.64,31.89,256655.0,29.9591,29.9779,29.7336,29.9685,256655.0
2022-06-17 12:10:00,31.88,32.0,31.77,31.85,171914.0,29.9591,30.0719,29.8558,29.9309,171914.0
2022-06-17 12:20:00,31.85,31.98,31.75,31.94,156694.0,29.9309,30.0531,29.837,30.0155,156694.0
2022-06-17 12:30:00,31.95,32.0,31.79,31.84,165903.0,30.0249,30.0719,29.8746,29.9215,165903.0
2022-06-17 12:40:00,31.85,31.92,31.64,31.71,208703.0,29.9309,29.9967,29.7336,29.7994,208703.0
2022-06-17 12:50:00,31.72,31.76,31.44,31.62,282706.0,29.8088,29.8464,29.5456,29.7148,282706.0
2022-06-17 13:00:00,31.63,31.95,31.52,31.94,253163.0,29.7242,30.0249,29.6208,30.0155,253163.0
2022-06-17 13:10:00,31.94,31.95,31.71,31.91,279047.0,30.0155,30.0249,29.7994,29.9873,279047.0
2022-06-17 13:20:00,31.91,31.91,31.66,31.67,180069.0,29.9873,29.9873,29.7524,29.7618,180069.0
2022-06-17 13:30:00,31.68,31.69,31.47,31.51,223486.0,29.7712,29.7806,29.5738,29.6114,223486.0
2022-06-17 13:40:00,31.52,31.67,31.46,31.54,250162.0,29.6208,29.7618,29.5644,29.6396,250162.0
2022-06-17 13:50:00,31.55,31.61,31.48,31.59,170862.0,29.649,29.7054,29.5832,29.6866,170862.0
2022-06-17 14:00:00,31.59,31.73,31.56,31.7,211112.0,29.6866,29.8182,29.6584,29.79,211112.0
2022-06-17 14:10:00,31.7,32.1,31.69,32.03,325320.0,29.79,30.1659,29.7806,30.1001,325320.0
2022-06-17 14:20:00,32.03,32.07,31.83,31.84,221040.0,30.1001,30.1377,29.9121,29.9215,221040.0
2022-06-17 14:30:00,31.84,31.93,31.78,31.93,183860.0,29.9215,30.0061,29.8652,30.0061,183860.0
2022-06-17 14:40:00,31.94,32.03,31.81,31.81,195823.0,30.0155,30.1001,29.8934,29.8934,195823.0
2022-06-17 14:50:00,31.81,31.93,31.74,31.93,225655.0,29.8934,30.0061,29.8276,30.0061,225655.0
2022-06-17 15:00:00,31.93,32.06,31.92,31.95,195653.0,30.0061,30.1283,29.9967,30.0249,195653.0
2022-06-17 15:10:00,31.95,31.95,31.77,31.85,247451.0,30.0249,30.0249,29.8558,29.9309,247451.0
2022-06-17 15:20:00,31.86,32.19,31.85,32.16,364100.0,29.9403,30.2505,29.9309,30.2223,364100.0
2022-06-17 15:30:00,32.16,32.19,31.97,32.03,425443.0,30.2223,30.2505,30.0437,30.1001,425443.0
2022-06-17 15:40:00,32.02,32.04,31.87,31.92,568654.0,30.0907,30.1095,29.9497,29.9967,568654.0
2022-06-17 15:50:00,31.92,31.96,31.66,31.7,1646634.0,29.9967,30.0343,29.7524,29.79,1646634.0
2022-06-21 09:30:00,32.71,33.08,32.44,32.74,749487.0,30.7391,31.0868,30.4854,30.7673,749487.0
2022-06-21 09:40:00,32.75,33.07,32.63,33.01,367582.0,30.7767,31.0774,30.6639,31.0211,367582.0
2022-06-21 09:50:00,33.02,33.3,33.02,33.28,286814.0,31.0304,31.2936,31.0304,31.2748,286814.0
2022-06-21 10:00:00,33.2,33.43,33.15,33.28,328982.0,31.1996,31.4157,31.1526,31.2748,328982.0
2022-06-21 10:10:00,33.29,33.4,33.21,33.3,324592.0,31.2842,31.3876,31.209,31.2936,324592.0
2022-06-21 10:20:00,33.3,33.56,33.29,33.52,341686.0,31.2936,31.5379,31.2842,31.5003,341686.0
2022-06-21 10:30:00,33.52,33.82,33.5,33.66,293614.0,31.5003,31.7822,31.4815,31.6319,293614.0
2022-06-21 10:40:00,33.67,33.89,33.67,33.87,251795.0,31.6413,31.848,31.6413,31.8292,251795.0
2022-06-21 10:50:00,33.87,34.01,33.84,33.93,272082.0,31.8292,31.9608,31.801,31.8856,272082.0
2022-06-21 11:00:00,33.92,33.96,33.75,33.82,178618.0,31.8762,31.9138,31.7165,31.7822,178618.0
2022-06-21 11:10:00,33.82,33.83,33.69,33.78,199410.0,31.7822,31.7916,31.6601,31.7447,199410.0
2022-06-21 11:20:00,33.77,33.8,33.57,33.57,159925.0,31.7353,31.7635,31.5473,31.5473,159925.0
2022-06-21 11:30:00,33.57,33.67,33.47,33.48,202109.0,31.5473,31.6413,31.4533,31.4627,202109.0
2022-06-21 11:40:00,33.47,33.53,33.32,33.38,200725.0,31.4533,31.5097,31.3124,31.3688,200725.0
2022-06-21 11:50:00,33.39,33.41,33.22,33.25,133907.0,31.3782,31.3969,31.2184,31.2466,133907.0
2022-06-21 12:00:00,33.24,33.31,33.13,33.14,128205.0,31.2372,31.303,31.1338,31.1432,128205.0
2022-06-21 12:10:00,33.14,33.31,33.09,33.31,120236.0,31.1432,31.303,31.0962,31.303,120236.0
2022-06-21 12:20:00,33.31,33.53,33.29,33.49,119998.0,31.303,31.5097,31.2842,31.4721,119998.0
2022-06-21 12:30:00,33.5,33.61,33.45,33.59,111117.0,31.4815,31.5849,31.4345,31.5661,111117.0
2022-06-21 12:40:00,33.59,33.66,33.54,33.63,106157.0,31.5661,31.6319,31.5191,31.6037,106157.0
2022-06-21 12:50:00,33.64,33.84,33.64,33.82,94338.0,31.6131,31.801,31.6131,31.7822,94338.0
2022-06-21 13:00:00,33.82,33.84,33.65,33.7,108704.0,31.7822,31.801,31.6225,31.6695,108704.0
2022-06-21 13:10:00,33.7,33.75,33.65,33.69,74407.0,31.6695,31.7165,31.6225,31.6601,74407.0
2022-06-21 13:20:00,33.69,33.71,33.61,33.63,96607.0,31.6601,31.6789,31.5849,31.6037,96607.0
2022-06-21 13:30:00,33.62,33.74,33.61,33.63,96234.0,31.5943,31.7071,31.5849,31.6037,96234.0
2022-06-21 13:40:00,33.62,33.64,33.51,33.55,101378.0,31.5943,31.6131,31.4909,31.5285,101378.0
2022-06-21 13:50:00,33.55,33.58,33.46,33.55,126518.0,31.5285,31.5567,31.4439,31.5285,126518.0
2022-06-21 14:00:00,33.55,33.71,33.47,33.65,130518.0,31.5285,31.6789,31.4533,31.6225,130518.0
2022-06-21 14:10:00,33.66,33.67,33.5,33.52,81845.0,31.6319,31.6413,31.4815,31.5003,81845.0
2022-06-21 14:20:00,33.51,33.54,33.45,33.52,117376.0,31.4909,31.5191,31.4345,31.5003,117376.0
2022-06-21 14:30:00,33.53,33.55,33.39,33.4,82732.0,31.5097,31.5285,31.3782,31.3876,82732.0
2022-06-21 14:40:00,33.4,33.5,33.38,33.45,95214.0,31.3876,31.4815,31.3688,31.4345,95214.0
2022-06-21 14:50:00,33.45,33.65,33.45,33.64,112338.0,31.4345,31.6225,31.4345,31.6131,112338.0
2022-06-21 15:00:00,33.65,33.75,33.62,33.74,185731.0,31.6225,31.7165,31.5943,31.7071,185731.0
2022-06-21 15:10:00,33.75,33.79,33.68,33.77,124285.0,31.7165,31.7541,31.6507,31.7353,124285.0
2022-06-21 15:20:00,33.77,33.83,33.73,33.81,182207.0,31.7353,31.7916,31.6977,31.7728,182207.0
2022-06-21 15:30:00,33.82,33.85,33.75,33.8,227044.0,31.7822,31.8104,31.7165,31.7635,227044.0
2022-06-21 15:40:00,33.8,33.81,33.65,33.66,418782.0,31.7635,31.7728,31.6225,31.6319,418782.0
2022-06-21 15:50:00,33.66,33.72,33.54,33.57,1001122.0,31.6319,31.6883,31.5191,31.5473,1001122.0
2022-06-22 09:30:00,31.4,31.77,31.08,31.36,859555.0,29.5081,29.8558,29.2073,29.4705,859555.0
2022-06-22 09:40:00,31.36,31.74,31.23,31.49,492609.0,29.4705,29.8276,29.3483,29.5926,492609.0
2022-06-22 09:50:00,31.46,31.67,31.13,31.59,368602.0,29.5644,29.7618,29.2543,29.6866,368602.0
2022-06-22 10:00:00,31.59,31.74,31.42,31.59,349512.0,29.6866,29.8276,29.5269,29.6866,349512.0
2022-06-22 10:10:00,31.59,31.94,31.56,31.77,376171.0,29.6866,30.0155,29.6584,29.8558,376171.0
2022-06-22 10:20:00,31.77,32.02,31.7,31.93,317155.0,29.8558,30.0907,29.79,30.0061,317155.0
2022-06-22 10:30:00,31.93,32.1,31.79,32.1,281416.0,30.0061,30.1659,29.8746,30.1659,281416.0
2022-06-22 10:40:00,32.11,32.13,31.91,31.93,199369.0,30.1753,30.1941,29.9873,30.0061,199369.0
2022-06-22 10:50:00,31.91,32.03,31.87,31.97,261262.0,29.9873,30.1001,29.9497,30.0437,261262.0
2022-06-22 11:00:00,31.97,31.98,31.65,31.88,240984.0,30.0437,30.0531,29.743,29.9591,240984.0
2022-06-22 11:10:00,31.86,31.93,31.7,31.91,262475.0,29.9403,30.0061,29.79,29.9873,262475.0
2022-06-22 11:20:00,31.9,32.15,31.81,32.06,182526.0,29.9779,30.2129,29.8934,30.1283,182526.0
2022-06-22 11:30:00,32.07,32.28,32.06,32.25,199271.0,30.1377,30.335,30.1283,30.3068,199271.0
2022-06-22 11:40:00,32.24,32.25,31.96,32.0,139216.0,30.2974,30.3068,30.0343,30.0719,139216.0
2022-06-22 11:50:00,32.01,32.03,31.88,31.89,148302.0,30.0813,30.1001,29.9591,29.9685,148302.0
2022-06-22 12:00:00,31.88,32.17,31.87,32.02,299359.0,29.9591,30.2317,29.9497,30.0907,299359.0
2022-06-22 12:10:00,32.02,32.14,32.01,32.03,119337.0,30.0907,30.2035,30.0813,30.1001,119337.0
2022-06-22 12:20:00,32.02,32.25,31.99,32.23,123907.0,30.0907,30.3068,30.0625,30.288,123907.0
2022-06-22 12:30:00,32.22,32.28,32.15,32.16,140833.0,30.2787,30.335,30.2129,30.2223,140833.0
2022-06-22 12:40:00,32.16,32.3,32.16,32.3,146241.0,30.2223,30.3538,30.2223,30.3538,146241.0
2022-06-22 12:50:00,32.3,32.31,32.09,32.2,135835.0,30.3538,30.3632,30.1565,30.2599,135835.0
2022-06-22 13:00:00,32.2,32.21,31.99,32.06,121828.0,30.2599,30.2693,30.0625,30.1283,121828.0
2022-06-22 13:10:00,32.06,32.19,32.05,32.19,97880.0,30.1283,30.2505,30.1189,30.2505,97880.0
2022-06-22 13:20:00,32.19,32.35,32.19,32.27,120780.0,30.2505,30.4008,30.2505,30.3256,120780.0
2022-06-22 13:30:00,32.27,32.27,32.1,32.2,118558.0,30.3256,30.3256,30.1659,30.2599,118558.0
2022-06-22 13:40:00,32.19,32.4,32.16,32.38,104333.0,30.2505,30.4478,30.2223,30.429,104333.0
2022-06-22 13:50:00,32.37,32.43,32.33,32.38,105111.0,30.4196,30.476,30.382,30.429,105111.0
2022-06-22 14:00:00,32.38,32.48,32.31,32.48,121460.0,30.429,30.523,30.3632,30.523,121460.0
2022-06-22 14:10:00,32.46,32.62,32.37,32.55,230031.0,30.5042,30.6545,30.4196,30.5888,230031.0
2022-06-22 14:20:00,32.55,32.56,32.38,32.41,227608.0,30.5888,30.5982,30.429,30.4572,227608.0
2022-06-22 14:30:00,32.41,32.44,32.26,32.27,198259.0,30.4572,30.4854,30.3162,30.3256,198259.0
2022-06-22 14:40:00,32.23,32.26,32.14,32.2,158954.0,30.288,30.3162,30.2035,30.2599,158954.0
2022-06-22 14:50:00,32.2,32.29,32.15,32.27,127494.0,30.2599,30.3444,30.2129,30.3256,127494.0
2022-06-22 15:00:00,32.27,32.28,32.17,32.22,145380.0,30.3256,30.335,30.2317,30.2787,145380.0
2022-06-22 15:10:00,32.22,32.29,32.16,32.26,138520.0,30.2787,30.3444,30.2223,30.3162,138520.0
2022-06-22 15:20:00,32.26,32.36,32.24,32.27,254542.0,30.3162,30.4102,30.2974,30.3256,254542.0
2022-06-22 15:30:00,32.27,32.3,32.09,32.18,293395.0,30.3256,30.3538,30.1565,30.2411,293395.0
2022-06-22 15:40:00,32.18,32.32,32.09,32.1,463770.0,30.2411,30.3726,30.1565,30.1659,463770.0
2022-06-22 15:50:00,32.11,32.31,32.08,32.08,1051076.0,30.1753,30.3632,30.1471,30.1471,1051076.0
2022-06-23 09:30:00,32.11,32.32,31.41,31.49,503406.0,30.1753,30.3726,29.5175,29.5926,503406.0
2022-06-23 09:40:00,31.49,31.55,31.21,31.27,368108.0,29.5926,29.649,29.3295,29.3859,368108.0
2022-06-23 09:50:00,31.27,31.39,31.05,31.35,528677.0,29.3859,29.4987,29.1791,29.4611,528677.0
2022-06-23 10:00:00,31.34,31.52,31.06,31.11,219000.0,29.4517,29.6208,29.1885,29.2355,219000.0
2022-06-23 10:10:00,31.11,31.39,31.1,31.37,265574.0,29.2355,29.4987,29.2261,29.4799,265574.0
2022-06-23 10:20:00,31.37,31.47,31.33,31.42,270665.0,29.4799,29.5738,29.4423,29.5269,270665.0
2022-06-23 10:30:00,31.43,31.43,31.25,31.34,382768.0,29.5363,29.5363,29.3671,29.4517,382768.0
2022-06-23 10:40:00,31.34,31.42,31.15,31.17,206874.0,29.4517,29.5269,29.2731,29.2919,206874.0
2022-06-23 10:50:00,31.17,31.26,31.07,31.16,147386.0,29.2919,29.3765,29.1979,29.2825,147386.0
2022-06-23 11:00:00,31.17,31.19,30.9,31.04,208700.0,29.2919,29.3107,29.0382,29.1697,208700.0
2022-06-23 11:10:00,31.04,31.05,30.75,30.81,341701.0,29.1697,29.1791,28.8972,28.9536,341701.0
2022-06-23 11:20:00,30.8,30.81,30.61,30.72,327966.0,28.9442,28.9536,28.7657,28.869,327966.0
2022-06-23 11:30:00,30.71,30.75,30.48,30.49,273384.0,28.8596,28.8972,28.6435,28.6529,273384.0
2022-06-23 11:40:00,30.48,30.73,30.48,30.67,292961.0,28.6435,28.8784,28.6435,28.822,292961.0
2022-06-23 11:50:00,30.66,30.67,30.27,30.33,422346.0,28.8126,28.822,28.4461,28.5025,422346.0
2022-06-23 12:00:00,30.33,30.35,30.17,30.25,429359.0,28.5025,28.5213,28.3522,28.4273,429359.0
2022-06-23 12:10:00,30.25,30.31,30.17,30.28,329898.0,28.4273,28.4837,28.3522,28.4555,329898.0
2022-06-23 12:20:00,30.29,30.34,30.09,30.13,215347.0,28.4649,28.5119,28.277,28.3146,215347.0
2022-06-23 12:30:00,30.13,30.2,29.96,30.06,317579.0,28.3146,28.3804,28.1548,28.2488,317579.0
2022-06-23 12:40:00,30.05,30.11,29.94,29.98,265472.0,28.2394,28.2958,28.136,28.1736,265472.0
2022-06-23 12:50:00,29.95,30.06,29.92,29.93,223359.0,28.1454,28.2488,28.1172,28.1266,223359.0
2022-06-23 13:00:00,29.92,30.01,29.76,30.0,340909.0,28.1172,28.2018,27.9669,28.1924,340909.0
2022-06-23 13:10:00,30.01,30.27,29.98,30.19,273006.0,28.2018,28.4461,28.1736,28.371,273006.0
2022-06-23 13:20:00,30.19,30.3,30.03,30.04,270112.0,28.371,28.4743,28.2206,28.23,270112.0
2022-06-23 13:30:00,30.03,30.13,29.94,29.96,178326.0,28.2206,28.3146,28.136,28.1548,178326.0
2022-06-23 13:40:00,29.96,30.11,29.89,30.11,191009.0,28.1548,28.2958,28.089,28.2958,191009.0
2022-06-23 13:50:00,30.11,30.16,30.01,30.05,157191.0,28.2958,28.3428,28.2018,28.2394,157191.0
2022-06-23 14:00:00,30.05,30.08,29.89,29.91,158449.0,28.2394,28.2676,28.089,28.1078,158449.0
2022-06-23 14:10:00,29.91,29.95,29.84,29.88,196553.0,28.1078,28.1454,28.0421,28.0796,196553.0
2022-06-23 14:20:00,29.89,29.96,29.82,29.85,174269.0,28.089,28.1548,28.0233,28.0515,174269.0
2022-06-23 14:30:00,29.86,29.96,29.84,29.89,218000.0,28.0608,28.1548,28.0421,28.089,218000.0
2022-06-23 14:40:00,29.89,29.9,29.74,29.77,205451.0,28.089,28.0984,27.9481,27.9763,205451.0
2022-06-23 14:50:00,29.77,29.77,29.69,29.77,236262.0,27.9763,27.9763,27.9011,27.9763,236262.0
2022-06-23 15:00:00,29.77,29.79,29.68,29.73,293386.0,27.9763,27.9951,27.8917,27.9387,293386.0
2022-06-23 15:10:00,29.73,29.78,29.7,29.77,196227.0,27.9387,27.9857,27.9105,27.9763,196227.0
2022-06-23 15:20:00,29.76,30.09,29.74,30.03,377442.0,27.9669,28.277,27.9481,28.2206,377442.0
2022-06-23 15:30:00,30.02,30.23,29.99,30.12,423504.0,28.2112,28.4086,28.183,28.3052,423504.0
2022-06-23 15:40:00,30.11,30.16,30.05,30.12,436806.0,28.2958,28.3428,28.2394,28.3052,436806.0
2022-06-23 15:50:00,30.12,30.15,29.91,30.04,783594.0,28.3052,28.3334,28.1078,28.23,783594.0
2022-06-24 09:30:00,30.5,30.73,30.06,30.29,673662.0,28.6623,28.8784,28.2488,28.4649,673662.0
2022-06-24 09:40:00,30.32,30.52,30.02,30.52,305861.0,28.4931,28.6811,28.2112,28.6811,305861.0
2022-06-24 09:50:00,30.52,30.53,30.27,30.45,270317.0,28.6811,28.6905,28.4461,28.6153,270317.0
2022-06-24 10:00:00,30.45,30.75,30.44,30.69,371425.0,28.6153,28.8972,28.6059,28.8408,371425.0
2022-06-24 10:10:00,30.68,30.83,30.56,30.82,297347.0,28.8314,28.9724,28.7187,28.963,297347.0
2022-06-24 10:20:00,30.83,31.04,30.81,30.86,331923.0,28.9724,29.1697,28.9536,29.0006,331923.0
2022-06-24 10:30:00,30.87,31.03,30.85,30.96,165082.0,29.01,29.1604,28.9912,29.0946,165082.0
2022-06-24 10:40:00,30.95,31.05,30.92,31.04,285994.0,29.0852,29.1791,29.057,29.1697,285994.0
2022-06-24 10:50:00,31.04,31.24,31.0,31.23,266088.0,29.1697,29.3577,29.1322,29.3483,266088.0
2022-06-24 11:00:00,31.23,31.32,31.21,31.26,162527.0,29.3483,29.4329,29.3295,29.3765,162527.0
2022-06-24 11:10:00,31.27,31.33,31.2,31.26,179584.0,29.3859,29.4423,29.3201,29.3765,179584.0
2022-06-24 11:20:00,31.27,31.4,31.24,31.37,183911.0,29.3859,29.5081,29.3577,29.4799,183911.0
2022-06-24 11:30:00,31.37,31.39,31.26,31.36,246852.0,29.4799,29.4987,29.3765,29.4705,246852.0
2022-06-24 11:40:00,31.36,31.43,31.26,31.26,134930.0,29.4705,29.5363,29.3765,29.3765,134930.0
2022-06-24 11:50:00,31.26,31.31,31.18,31.19,124919.0,29.3765,29.4235,29.3013,29.3107,124919.0
2022-06-24 12:00:00,31.19,31.25,31.13,31.13,117504.0,29.3107,29.3671,29.2543,29.2543,117504.0
2022-06-24 12:10:00,31.12,31.13,31.01,31.08,88573.0,29.2449,29.2543,29.1416,29.2073,88573.0
2022-06-24 12:20:00,31.09,31.1,30.89,30.94,110142.0,29.2167,29.2261,29.0288,29.0758,110142.0
2022-06-24 12:30:00,30.95,30.95,30.83,30.93,85332.0,29.0852,29.0852,28.9724,29.0664,85332.0
2022-06-24 12:40:00,30.93,31.03,30.9,30.96,81803.0,29.0664,29.1604,29.0382,29.0946,81803.0
2022-06-24 12:50:00,30.96,30.97,30.88,30.91,78039.0,29.0946,29.104,29.0194,29.0476,78039.0
2022-06-24 13:00:00,30.91,31.0,30.9,30.91,104474.0,29.0476,29.1322,29.0382,29.0476,104474.0
2022-06-24 13:10:00,30.92,31.02,30.84,30.85,91897.0,29.057,29.151,28.9818,28.9912,91897.0
2022-06-24 13:20:00,30.84,30.91,30.82,30.86,130956.0,28.9818,29.0476,28.963,29.0006,130956.0
2022-06-24 13:30:00,30.85,30.9,30.8,30.8,68589.0,28.9912,29.0382,28.9442,28.9442,68589.0
2022-06-24 13:40:00,30.8,30.9,30.8,30.86,115918.0,28.9442,29.0382,28.9442,29.0006,115918.0
2022-06-24 13:50:00,30.86,30.89,30.7,30.7,179964.0,29.0006,29.0288,28.8502,28.8502,179964.0
2022-06-24 14:00:00,30.71,30.84,30.68,30.83,141560.0,28.8596,28.9818,28.8314,28.9724,141560.0
2022-06-24 14:10:00,30.83,30.9,30.82,30.9,113347.0,28.9724,29.0382,28.963,29.0382,113347.0
2022-06-24 14:20:00,30.9,31.05,30.89,31.04,269844.0,29.0382,29.1791,29.0288,29.1697,269844.0
2022-06-24 14:30:00,31.04,31.05,30.94,30.96,176258.0,29.1697,29.1791,29.0758,29.0946,176258.0
2022-06-24 14:40:00,30.96,31.03,30.94,31.02,163569.0,29.0946,29.1604,29.0758,29.151,163569.0
2022-06-24 14:50:00,31.01,31.16,30.99,31.12,351147.0,29.1416,29.2825,29.1228,29.2449,351147.0
2022-06-24 15:00:00,31.12,31.17,31.06,31.06,236859.0,29.2449,29.2919,29.1885,29.1885,236859.0
2022-06-24 15:10:00,31.07,31.26,31.06,31.21,253056.0,29.1979,29.3765,29.1885,29.3295,253056.0
2022-06-24 15:20:00,31.21,31.24,31.17,31.21,255840.0,29.3295,29.3577,29.2919,29.3295,255840.0
2022-06-24 15:30:00,31.21,31.26,31.18,31.2,375579.0,29.3295,29.3765,29.3013,29.3201,375579.0
2022-06-24 15:40:00,31.2,31.23,31.14,31.15,694928.0,29.3201,29.3483,29.2637,29.2731,694928.0
2022-06-24 15:50:00,31.14,31.18,30.9,30.97,1734151.0,29.2637,29.3013,29.0382,29.104,1734151.0
2022-06-27 09:30:00,31.45,31.71,31.15,31.38,403929.0,29.555,29.7994,29.2731,29.4893,403929.0
2022-06-27 09:40:00,31.39,31.79,31.34,31.63,293755.0,29.4987,29.8746,29.4517,29.7242,293755.0
2022-06-27 09:50:00,31.62,31.87,31.58,31.76,327530.0,29.7148,29.9497,29.6772,29.8464,327530.0
2022-06-27 10:00:00,31.76,32.21,31.75,31.98,461523.0,29.8464,30.2693,29.837,30.0531,461523.0
2022-06-27 10:10:00,31.98,32.02,31.83,31.99,300187.0,30.0531,30.0907,29.9121,30.0625,300187.0
2022-06-27 10:20:00,31.99,32.04,31.88,31.94,276903.0,30.0625,30.1095,29.9591,30.0155,276903.0
2022-06-27 10:30:00,31.93,32.16,31.91,32.14,283389.0,30.0061,30.2223,29.9873,30.2035,283389.0
2022-06-27 10:40:00,32.14,32.22,32.05,32.15,277022.0,30.2035,30.2787,30.1189,30.2129,277022.0
2022-06-27 10:50:00,32.15,32.3,32.1,32.2,383104.0,30.2129,30.3538,30.1659,30.2599,383104.0
2022-06-27 11:00:00,32.2,32.3,32.12,32.18,186066.0,30.2599,30.3538,30.1847,30.2411,186066.0
2022-06-27 11:10:00,32.18,32.25,32.1,32.2,241758.0,30.2411,30.3068,30.1659,30.2599,241758.0
2022-06-27 11:20:00,32.2,32.29,32.18,32.23,216005.0,30.2599,30.3444,30.2411,30.288,216005.0
2022-06-27 11:30:00,32.23,32.24,32.1,32.1,185359.0,30.288,30.2974,30.1659,30.1659,185359.0
2022-06-27 11:40:00,32.11,32.16,31.94,31.96,157127.0,30.1753,30.2223,30.0155,30.0343,157127.0
2022-06-27 11:50:00,31.95,31.96,31.8,31.91,146832.0,30.0249,30.0343,29.884,29.9873,146832.0
2022-06-27 12:00:00,31.9,31.91,31.78,31.81,119288.0,29.9779,29.9873,29.8652,29.8934,119288.0
2022-06-27 12:10:00,31.8,31.92,31.77,31.9,89331.0,29.884,29.9967,29.8558,29.9779,89331.0
2022-06-27 12:20:00,31.9,31.94,31.73,31.76,117205.0,29.9779,30.0155,29.8182,29.8464,117205.0
2022-06-27 12:30:00,31.75,31.75,31.56,31.73,195287.0,29.837,29.837,29.6584,29.8182,195287.0
2022-06-27 12:40:00,31.73,31.94,31.72,31.94,137924.0,29.8182,30.0155,29.8088,30.0155,137924.0
2022-06-27 12:50:00,31.94,31.98,31.85,31.92,184164.0,30.0155,30.0531,29.9309,29.9967,184164.0
2022-06-27 13:00:00,31.92,31.96,31.8,31.89,136963.0,29.9967,30.0343,29.884,29.9685,136963.0
2022-06-27 13:10:00,31.9,31.91,31.81,31.86,200971.0,29.9779,29.9873,29.8934,29.9403,200971.0
2022-06-27 13:20:00,31.86,31.87,31.78,31.86,121538.0,29.9403,29.9497,29.8652,29.9403,121538.0
2022-06-27 13:30:00,31.85,31.86,31.77,31.85,86602.0,29.9309,29.9403,29.8558,29.9309,86602.0
2022-06-27 13:40:00,31.86,31.88,31.59,31.71,146485.0,29.9403,29.9591,29.6866,29.7994,146485.0
2022-06-27 13:50:00,31.71,31.86,31.7,31.85,93653.0,29.7994,29.9403,29.79,29.9309,93653.0
2022-06-27 14:00:00,31.86,31.92,31.76,31.89,163174.0,29.9403,29.9967,29.8464,29.9685,163174.0
2022-06-27 14:10:00,31.88,32.07,31.88,32.05,189484.0,29.9591,30.1377,29.9591,30.1189,189484.0
2022-06-27 14:20:00,32.05,32.06,31.88,31.92,103858.0,30.1189,30.1283,29.9591,29.9967,103858.0
2022-06-27 14:30:00,31.92,32.02,31.85,32.01,150466.0,29.9967,30.0907,29.9309,30.0813,150466.0
2022-06-27 14:40:00,32.01,32.03,31.93,31.99,148052.0,30.0813,30.1001,30.0061,30.0625,148052.0
2022-06-27 14:50:00,31.98,31.98,31.86,31.88,99486.0,30.0531,30.0531,29.9403,29.9591,99486.0
2022-06-27 15:00:00,31.88,32.05,31.79,32.04,138096.0,29.9591,30.1189,29.8746,30.1095,138096.0
2022-06-27 15:10:00,32.03,32.19,32.03,32.18,233478.0,30.1001,30.2505,30.1001,30.2411,233478.0
2022-06-27 15:20:00,32.18,32.23,32.1,32.19,170437.0,30.2411,30.288,30.1659,30.2505,170437.0
2022-06-27 15:30:00,32.19,32.3,32.1,32.29,281039.0,30.2505,30.3538,30.1659,30.3444,281039.0
2022-06-27 15:40:00,32.29,32.3,32.12,32.21,331902.0,30.3444,30.3538,30.1847,30.2693,331902.0
2022-06-27 15:50:00,32.21,32.23,32.11,32.23,605541.0,30.2693,30.288,30.1753,30.288,605541.0
2022-06-28 09:30:00,33.06,33.14,32.77,32.82,544836.0,31.068,31.1432,30.7955,30.8425,544836.0
2022-06-28 09:40:00,32.8,33.32,32.69,33.32,325001.0,30.8237,31.3124,30.7203,31.3124,325001.0
2022-06-28 09:50:00,33.32,33.46,33.18,33.31,264927.0,31.3124,31.4439,31.1808,31.303,264927.0
2022-06-28 10:00:00,33.3,33.42,33.07,33.3,331299.0,31.2936,31.4063,31.0774,31.2936,331299.0
2022-06-28 10:10:00,33.31,33.6,33.29,33.34,210945.0,31.303,31.5755,31.2842,31.3312,210945.0
2022-06-28 10:20:00,33.3,33.31,33.05,33.12,128657.0,31.2936,31.303,31.0586,31.1244,128657.0
2022-06-28 10:30:00,33.11,33.11,32.81,32.95,165964.0,31.115,31.115,30.8331,30.9647,165964.0
2022-06-28 10:40:00,32.94,33.03,32.83,32.95,357622.0,30.9553,31.0398,30.8519,30.9647,357622.0
2022-06-28 10:50:00,32.95,33.37,32.93,33.34,623532.0,30.9647,31.3594,30.9459,31.3312,623532.0
2022-06-28 11:00:00,33.33,33.47,33.22,33.26,176772.0,31.3218,31.4533,31.2184,31.256,176772.0
2022-06-28 11:10:00,33.26,33.43,33.24,33.26,294283.0,31.256,31.4157,31.2372,31.256,294283.0
2022-06-28 11:20:00,33.25,33.28,33.09,33.1,273780.0,31.2466,31.2748,31.0962,31.1056,273780.0
2022-06-28 11:30:00,33.11,33.17,32.97,32.98,350160.0,31.115,31.1714,30.9835,30.9929,350160.0
2022-06-28 11:40:00,32.98,33.04,32.9,33.01,423947.0,30.9929,31.0492,30.9177,31.0211,423947.0
2022-06-28 11:50:00,33.01,33.06,32.89,32.92,237770.0,31.0211,31.068,30.9083,30.9365,237770.0
2022-06-28 12:00:00,32.92,33.03,32.8,33.0,258146.0,30.9365,31.0398,30.8237,31.0117,258146.0
2022-06-28 12:10:00,33.01,33.07,32.92,33.02,261866.0,31.0211,31.0774,30.9365,31.0304,261866.0
2022-06-28 12:20:00,33.02,33.22,33.0,33.2,133756.0,31.0304,31.2184,31.0117,31.1996,133756.0
2022-06-28 12:30:00,33.18,33.19,33.09,33.11,140273.0,31.1808,31.1902,31.0962,31.115,140273.0
2022-06-28 12:40:00,33.11,33.23,33.05,33.12,167049.0,31.115,31.2278,31.0586,31.1244,167049.0
2022-06-28 12:50:00,33.12,33.16,33.04,33.08,105724.0,31.1244,31.162,31.0492,31.0868,105724.0
2022-06-28 13:00:00,33.08,33.19,32.97,32.97,239903.0,31.0868,31.1902,30.9835,30.9835,239903.0
2022-06-28 13:10:00,32.97,32.98,32.86,32.94,139166.0,30.9835,30.9929,30.8801,30.9553,139166.0
2022-06-28 13:20:00,32.94,32.97,32.87,32.97,115978.0,30.9553,30.9835,30.8895,30.9835,115978.0
2022-06-28 13:30:00,32.96,32.99,32.77,32.8,263681.0,30.9741,31.0023,30.7955,30.8237,263681.0
2022-06-28 13:40:00,32.79,32.9,32.78,32.86,92682.0,30.8143,30.9177,30.8049,30.8801,92682.0
2022-06-28 13:50:00,32.84,32.93,32.83,32.91,156967.0,30.8613,30.9459,30.8519,30.9271,156967.0
2022-06-28 14:00:00,32.9,33.04,32.9,32.93,244908.0,30.9177,31.0492,30.9177,30.9459,244908.0
2022-06-28 14:10:00,32.93,32.95,32.82,32.82,208121.0,30.9459,30.9647,30.8425,30.8425,208121.0
2022-06-28 14:20:00,32.82,32.83,32.72,32.77,153815.0,30.8425,30.8519,30.7485,30.7955,153815.0
2022-06-28 14:30:00,32.75,32.76,32.66,32.72,127190.0,30.7767,30.7861,30.6921,30.7485,127190.0
2022-06-28 14:40:00,32.72,32.97,32.69,32.96,151450.0,30.7485,30.9835,30.7203,30.9741,151450.0
2022-06-28 14:50:00,32.96,33.03,32.9,32.93,121586.0,30.9741,31.0398,30.9177,30.9459,121586.0
2022-06-28 15:00:00,32.93,33.01,32.92,32.98,99459.0,30.9459,31.0211,30.9365,30.9929,99459.0
2022-06-28 15:10:00,32.98,33.06,32.94,33.0,86902.0,30.9929,31.068,30.9553,31.0117,86902.0
2022-06-28 15:20:00,33.01,33.11,32.97,33.05,157646.0,31.0211,31.115,30.9835,31.0586,157646.0
2022-06-28 15:30:00,33.03,33.13,32.97,33.12,185670.0,31.0398,31.1338,30.9835,31.1244,185670.0
2022-06-28 15:40:00,33.12,33.17,33.01,33.07,203952.0,31.1244,31.1714,31.0211,31.0774,203952.0
2022-06-28 15:50:00,33.08,33.24,33.01,33.19,369075.0,31.0868,31.2372,31.0211,31.1902,369075.0
2022-06-29 09:30:00,33.68,33.9,33.22,33.33,387291.0,31.6507,31.8574,31.2184,31.3218,387291.0
2022-06-29 09:40:00,33.34,33.63,33.21,33.32,455011.0,31.3312,31.6037,31.209,31.3124,455011.0
2022-06-29 09:50:00,33.3,33.62,33.3,33.46,298493.0,31.2936,31.5943,31.2936,31.4439,298493.0
2022-06-29 10:00:00,33.45,33.47,33.14,33.14,258356.0,31.4345,31.4533,31.1432,31.1432,258356.0
2022-06-29 10:10:00,33.14,33.25,32.83,32.83,232061.0,31.1432,31.2466,30.8519,30.8519,232061.0
2022-06-29 10:20:00,32.84,33.01,32.74,32.91,212156.0,30.8613,31.0211,30.7673,30.9271,212156.0
2022-06-29 10:30:00,32.91,33.02,32.74,32.82,294652.0,30.9271,31.0304,30.7673,30.8425,294652.0
2022-06-29 10:40:00,32.82,32.88,32.47,32.5,362404.0,30.8425,30.8989,30.5136,30.5418,362404.0
2022-06-29 10:50:00,32.51,32.71,32.5,32.61,206709.0,30.5512,30.7391,30.5418,30.6452,206709.0
2022-06-29 11:00:00,32.61,32.64,32.37,32.47,242700.0,30.6452,30.6733,30.4196,30.5136,242700.0
2022-06-29 11:10:00,32.46,32.49,32.26,32.28,168443.0,30.5042,30.5324,30.3162,30.335,168443.0
2022-06-29 11:20:00,32.27,32.3,32.04,32.15,243140.0,30.3256,30.3538,30.1095,30.2129,243140.0
2022-06-29 11:30:00,32.16,32.43,32.1,32.4,355078.0,30.2223,30.476,30.1659,30.4478,355078.0
2022-06-29 11:40:00,32.39,32.49,32.24,32.27,153041.0,30.4384,30.5324,30.2974,30.3256,153041.0
2022-06-29 11:50:00,32.26,32.41,32.24,32.41,106013.0,30.3162,30.4572,30.2974,30.4572,106013.0
2022-06-29 12:00:00,32.39,32.49,32.32,32.32,76973.0,30.4384,30.5324,30.3726,30.3726,76973.0
2022-06-29 12:10:00,32.34,32.4,32.23,32.36,66460.0,30.3914,30.4478,30.288,30.4102,66460.0
2022-06-29 12:20:00,32.36,32.44,32.26,32.26,81379.0,30.4102,30.4854,30.3162,30.3162,81379.0
2022-06-29 12:30:00,32.27,32.41,32.18,32.41,95966.0,30.3256,30.4572,30.2411,30.4572,95966.0
2022-06-29 12:40:00,32.42,32.51,32.4,32.4,69799.0,30.4666,30.5512,30.4478,30.4478,69799.0
2022-06-29 12:50:00,32.4,32.47,32.36,32.4,66593.0,30.4478,30.5136,30.4102,30.4478,66593.0
2022-06-29 13:00:00,32.38,32.39,32.22,32.38,91628.0,30.429,30.4384,30.2787,30.429,91628.0
2022-06-29 13:10:00,32.38,32.39,32.21,32.29,59266.0,30.429,30.4384,30.2693,30.3444,59266.0
2022-06-29 13:20:00,32.28,32.4,32.24,32.38,101236.0,30.335,30.4478,30.2974,30.429,101236.0
2022-06-29 13:30:00,32.4,32.4,32.26,32.35,63784.0,30.4478,30.4478,30.3162,30.4008,63784.0
2022-06-29 13:40:00,32.35,32.44,32.32,32.38,83393.0,30.4008,30.4854,30.3726,30.429,83393.0
2022-06-29 13:50:00,32.38,32.46,32.29,32.44,272689.0,30.429,30.5042,30.3444,30.4854,272689.0
2022-06-29 14:00:00,32.43,32.54,32.42,32.44,170717.0,30.476,30.5794,30.4666,30.4854,170717.0
2022-06-29 14:10:00,32.43,32.63,32.41,32.61,180164.0,30.476,30.6639,30.4572,30.6452,180164.0
2022-06-29 14:20:00,32.61,32.61,32.43,32.44,131335.0,30.6452,30.6452,30.476,30.4854,131335.0
2022-06-29 14:30:00,32.44,32.51,32.39,32.44,63048.0,30.4854,30.5512,30.4384,30.4854,63048.0
2022-06-29 14:40:00,32.44,32.46,32.3,32.45,89110.0,30.4854,30.5042,30.3538,30.4948,89110.0
2022-06-29 14:50:00,32.44,32.56,32.41,32.5,88619.0,30.4854,30.5982,30.4572,30.5418,88619.0
2022-06-29 15:00:00,32.49,32.51,32.41,32.48,110769.0,30.5324,30.5512,30.4572,30.523,110769.0
2022-06-29 15:10:00,32.47,32.63,32.38,32.57,150617.0,30.5136,30.6639,30.429,30.6076,150617.0
2022-06-29 15:20:00,32.56,32.59,32.48,32.53,105589.0,30.5982,30.6264,30.523,30.57,105589.0
2022-06-29 15:30:00,32.53,32.53,32.27,32.31,169330.0,30.57,30.57,30.3256,30.3632,169330.0
2022-06-29 15:40:00,32.3,32.3,32.07,32.13,319789.0,30.3538,30.3538,30.1377,30.1941,319789.0
2022-06-29 15:50:00,32.13,32.22,32.12,32.18,566135.0,30.1941,30.2787,30.1847,30.2411,566135.0
2022-06-30 09:30:00,31.42,32.19,31.32,31.96,400380.0,29.5269,30.2505,29.4329,30.0343,400380.0
2022-06-30 09:40:00,31.96,32.21,31.86,32.15,213031.0,30.0343,30.2693,29.9403,30.2129,213031.0
2022-06-30 09:50:00,32.14,32.28,32.01,32.25,178307.0,30.2035,30.335,30.0813,30.3068,178307.0
2022-06-30 10:00:00,32.25,32.5,32.06,32.39,250879.0,30.3068,30.5418,30.1283,30.4384,250879.0
2022-06-30 10:10:00,32.37,32.53,32.16,32.16,209233.0,30.4196,30.57,30.2223,30.2223,209233.0
2022-06-30 10:20:00,32.16,32.17,32.01,32.15,154326.0,30.2223,30.2317,30.0813,30.2129,154326.0
2022-06-30 10:30:00,32.14,32.14,31.75,31.76,241813.0,30.2035,30.2035,29.837,29.8464,241813.0
2022-06-30 10:40:00,31.76,31.78,31.24,31.37,254705.0,29.8464,29.8652,29.3577,29.4799,254705.0
2022-06-30 10:50:00,31.37,31.91,31.37,31.91,336510.0,29.4799,29.9873,29.4799,29.9873,336510.0
2022-06-30 11:00:00,31.91,31.96,31.73,31.93,182369.0,29.9873,30.0343,29.8182,30.0061,182369.0
2022-06-30 11:10:00,31.95,31.98,31.81,31.83,238726.0,30.0249,30.0531,29.8934,29.9121,238726.0
2022-06-30 11:20:00,31.82,32.03,31.82,31.9,449185.0,29.9028,30.1001,29.9028,29.9779,449185.0
2022-06-30 11:30:00,31.92,31.92,31.57,31.74,130802.0,29.9967,29.9967,29.6678,29.8276,130802.0
2022-06-30 11:40:00,31.75,32.08,31.74,32.03,84346.0,29.837,30.1471,29.8276,30.1001,84346.0
2022-06-30 11:50:00,32.02,32.04,31.81,31.9,122489.0,30.0907,30.1095,29.8934,29.9779,122489.0
2022-06-30 12:00:00,31.89,31.94,31.69,31.7,103593.0,29.9685,30.0155,29.7806,29.79,103593.0
2022-06-30 12:10:00,31.69,31.86,31.66,31.86,117207.0,29.7806,29.9403,29.7524,29.9403,117207.0
2022-06-30 12:20:00,31.85,32.0,31.79,31.96,144305.0,29.9309,30.0719,29.8746,30.0343,144305.0
2022-06-30 12:30:00,31.97,32.15,31.97,32.06,91865.0,30.0437,30.2129,30.0437,30.1283,91865.0
2022-06-30 12:40:00,32.06,32.06,31.92,31.93,103048.0,30.1283,30.1283,29.9967,30.0061,103048.0
2022-06-30 12:50:00,31.93,32.01,31.88,31.94,85400.0,30.0061,30.0813,29.9591,30.0155,85400.0
2022-06-30 13:00:00,31.95,32.0,31.84,31.84,130950.0,30.0249,30.0719,29.9215,29.9215,130950.0
2022-06-30 13:10:00,31.84,31.87,31.73,31.79,79694.0,29.9215,29.9497,29.8182,29.8746,79694.0
2022-06-30 13:20:00,31.8,32.02,31.79,31.92,103993.0,29.884,30.0907,29.8746,29.9967,103993.0
2022-06-30 13:30:00,31.91,31.96,31.77,31.8,78056.0,29.9873,30.0343,29.8558,29.884,78056.0
2022-06-30 13:40:00,31.81,31.9,31.67,31.83,206197.0,29.8934,29.9779,29.7618,29.9121,206197.0
2022-06-30 13:50:00,31.82,31.91,31.74,31.81,94809.0,29.9028,29.9873,29.8276,29.8934,94809.0
2022-06-30 14:00:00,31.81,31.85,31.66,31.67,103951.0,29.8934,29.9309,29.7524,29.7618,103951.0
2022-06-30 14:10:00,31.67,31.76,31.63,31.75,112379.0,29.7618,29.8464,29.7242,29.837,112379.0
2022-06-30 14:20:00,31.75,31.79,31.52,31.56,126144.0,29.837,29.8746,29.6208,29.6584,126144.0
2022-06-30 14:30:00,31.55,31.61,31.44,31.46,228184.0,29.649,29.7054,29.5456,29.5644,228184.0
2022-06-30 14:40:00,31.44,31.45,31.3,31.34,120344.0,29.5456,29.555,29.4141,29.4517,120344.0
2022-06-30 14:50:00,31.34,31.37,31.23,31.29,121154.0,29.4517,29.4799,29.3483,29.4047,121154.0
2022-06-30 15:00:00,31.29,31.33,31.15,31.18,124810.0,29.4047,29.4423,29.2731,29.3013,124810.0
2022-06-30 15:10:00,31.17,31.23,31.06,31.23,187371.0,29.2919,29.3483,29.1885,29.3483,187371.0
2022-06-30 15:20:00,31.23,31.39,31.22,31.37,286041.0,29.3483,29.4987,29.3389,29.4799,286041.0
2022-06-30 15:30:00,31.37,31.41,31.27,31.31,293282.0,29.4799,29.5175,29.3859,29.4235,293282.0
2022-06-30 15:40:00,31.31,31.34,31.17,31.24,374214.0,29.4235,29.4517,29.2919,29.3577,374214.0
2022-06-30 15:50:00,31.23,31.38,31.14,31.37,888802.0,29.3483,29.4893,29.2637,29.4799,888802.0
2022-07-01 09:30:00,31.54,31.73,31.32,31.56,300635.0,29.6396,29.8182,29.4329,29.6584,300635.0
2022-07-01 09:40:00,31.59,31.63,31.21,31.44,230824.0,29.6866,29.7242,29.3295,29.5456,230824.0
2022-07-01 09:50:00,31.43,31.47,31.08,31.13,119489.0,29.5363,29.5738,29.2073,29.2543,119489.0
2022-07-01 10:00:00,31.13,31.24,30.68,30.8,218598.0,29.2543,29.3577,28.8314,28.9442,218598.0
2022-07-01 10:10:00,30.79,30.9,30.62,30.67,169824.0,28.9348,29.0382,28.7751,28.822,169824.0
2022-07-01 10:20:00,30.66,30.69,30.43,30.46,153791.0,28.8126,28.8408,28.5965,28.6247,153791.0
2022-07-01 10:30:00,30.46,30.52,30.13,30.16,317182.0,28.6247,28.6811,28.3146,28.3428,317182.0
2022-07-01 10:40:00,30.17,30.25,30.04,30.25,341208.0,28.3522,28.4273,28.23,28.4273,341208.0
2022-07-01 10:50:00,30.24,30.38,30.2,30.3,227661.0,28.418,28.5495,28.3804,28.4743,227661.0
2022-07-01 11:00:00,30.3,30.35,30.13,30.3,353851.0,28.4743,28.5213,28.3146,28.4743,353851.0
2022-07-01 11:10:00,30.29,30.54,30.28,30.48,179770.0,28.4649,28.6999,28.4555,28.6435,179770.0
2022-07-01 11:20:00,30.49,30.56,30.37,30.4,152505.0,28.6529,28.7187,28.5401,28.5683,152505.0
2022-07-01 11:30:00,30.42,30.64,30.42,30.52,179339.0,28.5871,28.7939,28.5871,28.6811,179339.0
2022-07-01 11:40:00,30.52,30.52,30.35,30.46,170180.0,28.6811,28.6811,28.5213,28.6247,170180.0
2022-07-01 11:50:00,30.45,30.45,30.31,30.35,124713.0,28.6153,28.6153,28.4837,28.5213,124713.0
2022-07-01 12:00:00,30.35,30.6,30.31,30.59,131655.0,28.5213,28.7563,28.4837,28.7469,131655.0
2022-07-01 12:10:00,30.59,30.81,30.49,30.79,261556.0,28.7469,28.9536,28.6529,28.9348,261556.0
2022-07-01 12:20:00,30.79,30.86,30.74,30.83,112703.0,28.9348,29.0006,28.8878,28.9724,112703.0
2022-07-01 12:30:00,30.82,30.95,30.79,30.88,85654.0,28.963,29.0852,28.9348,29.0194,85654.0
2022-07-01 12:40:00,30.88,30.91,30.72,30.75,106017.0,29.0194,29.0476,28.869,28.8972,106017.0
2022-07-01 12:50:00,30.76,30.92,30.74,30.79,76399.0,28.9066,29.057,28.8878,28.9348,76399.0
2022-07-01 13:00:00,30.79,30.83,30.71,30.83,53641.0,28.9348,28.9724,28.8596,28.9724,53641.0
2022-07-01 13:10:00,30.83,30.91,30.74,30.88,82001.0,28.9724,29.0476,28.8878,29.0194,82001.0
2022-07-01 13:20:00,30.88,30.95,30.87,30.92,44732.0,29.0194,29.0852,29.01,29.057,44732.0
2022-07-01 13:30:00,30.93,31.01,30.91,30.96,99918.0,29.0664,29.1416,29.0476,29.0946,99918.0
2022-07-01 13:40:00,30.95,31.04,30.95,30.96,105128.0,29.0852,29.1697,29.0852,29.0946,105128.0
2022-07-01 13:50:00,30.96,30.99,30.86,30.93,85956.0,29.0946,29.1228,29.0006,29.0664,85956.0
2022-07-01 14:00:00,30.93,31.01,30.81,30.87,150423.0,29.0664,29.1416,28.9536,29.01,150423.0
2022-07-01 14:10:00,30.88,31.05,30.82,31.04,63934.0,29.0194,29.1791,28.963,29.1697,63934.0
2022-07-01 14:20:00,31.05,31.18,31.01,31.09,134948.0,29.1791,29.3013,29.1416,29.2167,134948.0
2022-07-01 14:30:00,31.09,31.27,31.09,31.26,104899.0,29.2167,29.3859,29.2167,29.3765,104899.0
2022-07-01 14:40:00,31.26,31.26,31.19,31.25,109694.0,29.3765,29.3765,29.3107,29.3671,109694.0
2022-07-01 14:50:00,31.24,31.29,31.16,31.28,144388.0,29.3577,29.4047,29.2825,29.3953,144388.0
2022-07-01 15:00:00,31.28,31.37,31.21,31.36,91330.0,29.3953,29.4799,29.3295,29.4705,91330.0
2022-07-01 15:10:00,31.36,31.45,31.35,31.38,99802.0,29.4705,29.555,29.4611,29.4893,99802.0
2022-07-01 15:20:00,31.39,31.4,31.27,31.36,170495.0,29.4987,29.5081,29.3859,29.4705,170495.0
2022-07-01 15:30:00,31.36,31.46,31.34,31.43,157809.0,29.4705,29.5644,29.4517,29.5363,157809.0
2022-07-01 15:40:00,31.43,31.58,31.42,31.52,330326.0,29.5363,29.6772,29.5269,29.6208,330326.0
2022-07-01 15:50:00,31.52,31.54,31.35,31.43,562871.0,29.6208,29.6396,29.4611,29.5363,562871.0
2022-07-05 09:30:00,30.31,30.36,29.69,29.69,738757.0,28.4837,28.5307,27.9011,27.9011,738757.0
2022-07-05 09:40:00,29.69,30.57,29.68,30.05,394908.0,27.9011,28.7281,27.8917,28.2394,394908.0
2022-07-05 09:50:00,30.06,30.15,29.74,29.74,235309.0,28.2488,28.3334,27.9481,27.9481,235309.0
2022-07-05 10:00:00,29.74,29.84,29.43,29.49,239940.0,27.9481,28.0421,27.6568,27.7131,239940.0
2022-07-05 10:10:00,29.47,29.8,29.38,29.78,480967.0,27.6943,28.0045,27.6098,27.9857,480967.0
2022-07-05 10:20:00,29.79,29.86,29.5,29.53,617060.0,27.9951,28.0608,27.7225,27.7507,617060.0
2022-07-05 10:30:00,29.54,29.8,29.45,29.66,250883.0,27.7601,28.0045,27.6756,27.8729,250883.0
2022-07-05 10:40:00,29.66,29.69,29.38,29.43,243480.0,27.8729,27.9011,27.6098,27.6568,243480.0
2022-07-05 10:50:00,29.43,29.43,28.94,28.95,301549.0,27.6568,27.6568,27.1963,27.2057,301549.0
2022-07-05 11:00:00,28.95,28.98,28.76,28.94,251678.0,27.2057,27.2339,27.0271,27.1963,251678.0
2022-07-05 11:10:00,28.92,28.95,28.79,28.88,234101.0,27.1775,27.2057,27.0553,27.1399,234101.0
2022-07-05 11:20:00,28.87,28.95,28.73,28.82,237459.0,27.1305,27.2057,26.9989,27.0835,237459.0
2022-07-05 11:30:00,28.82,28.89,28.75,28.79,252224.0,27.0835,27.1493,27.0177,27.0553,252224.0
2022-07-05 11:40:00,28.8,29.05,28.79,28.99,344736.0,27.0647,27.2997,27.0553,27.2433,344736.0
2022-07-05 11:50:00,28.97,29.18,28.94,29.15,160236.0,27.2245,27.4218,27.1963,27.3936,160236.0
2022-07-05 12:00:00,29.14,29.18,29.01,29.1,144082.0,27.3842,27.4218,27.2621,27.3466,144082.0
2022-07-05 12:10:00,29.11,29.14,29.03,29.04,125406.0,27.356,27.3842,27.2809,27.2903,125406.0
2022-07-05 12:20:00,29.03,29.18,29.0,29.13,168067.0,27.2809,27.4218,27.2527,27.3748,168067.0
2022-07-05 12:30:00,29.13,29.15,29.01,29.12,200322.0,27.3748,27.3936,27.2621,27.3654,200322.0
2022-07-05 12:40:00,29.11,29.12,28.7,28.71,214548.0,27.356,27.3654,26.9707,26.9801,214548.0
2022-07-05 12:50:00,28.71,28.77,28.62,28.65,262351.0,26.9801,27.0365,26.8956,26.9238,262351.0
2022-07-05 13:00:00,28.65,28.78,28.61,28.61,170409.0,26.9238,27.0459,26.8862,26.8862,170409.0
2022-07-05 13:10:00,28.6,28.75,28.59,28.66,163595.0,26.8768,27.0177,26.8674,26.9332,163595.0
2022-07-05 13:20:00,28.66,28.76,28.64,28.64,180379.0,26.9332,27.0271,26.9144,26.9144,180379.0
2022-07-05 13:30:00,28.64,28.65,28.53,28.57,158431.0,26.9144,26.9238,26.811,26.8486,158431.0
2022-07-05 13:40:00,28.57,28.57,28.47,28.52,265703.0,26.8486,26.8486,26.7546,26.8016,265703.0
2022-07-05 13:50:00,28.52,28.57,28.43,28.48,269840.0,26.8016,26.8486,26.717,26.764,269840.0
2022-07-05 14:00:00,28.48,28.51,28.43,28.45,294742.0,26.764,26.7922,26.717,26.7358,294742.0
2022-07-05 14:10:00,28.45,28.57,28.44,28.49,518613.0,26.7358,26.8486,26.7264,26.7734,518613.0
2022-07-05 14:20:00,28.49,28.58,28.46,28.58,513953.0,26.7734,26.858,26.7452,26.858,513953.0
2022-07-05 14:30:00,28.57,28.72,28.46,28.51,555491.0,26.8486,26.9895,26.7452,26.7922,555491.0
2022-07-05 14:40:00,28.51,28.53,28.33,28.4,385387.0,26.7922,26.811,26.623,26.6888,385387.0
2022-07-05 14:50:00,28.4,28.48,28.37,28.38,237215.0,26.6888,26.764,26.6606,26.67,237215.0
2022-07-05 15:00:00,28.38,28.55,28.33,28.5,348075.0,26.67,26.8298,26.623,26.7828,348075.0
2022-07-05 15:10:00,28.5,28.58,28.44,28.49,277548.0,26.7828,26.858,26.7264,26.7734,277548.0
2022-07-05 15:20:00,28.5,28.65,28.49,28.6,329399.0,26.7828,26.9238,26.7734,26.8768,329399.0
2022-07-05 15:30:00,28.59,28.63,28.45,28.6,536641.0,26.8674,26.905,26.7358,26.8768,536641.0
2022-07-05 15:40:00,28.6,28.83,28.58,28.83,535838.0,26.8768,27.0929,26.858,27.0929,535838.0
2022-07-05 15:50:00,28.82,28.9,28.73,28.89,1027542.0,27.0835,27.1587,26.9989,27.1493,1027542.0
2022-07-06 09:30:00,28.44,29.21,28.41,29.07,670693.0,26.7264,27.45,26.6982,27.3184,670693.0
2022-07-06 09:40:00,29.07,29.09,28.37,28.39,616600.0,27.3184,27.3372,26.6606,26.6794,616600.0
2022-07-06 09:50:00,28.38,28.59,28.32,28.42,250405.0,26.67,26.8674,26.6136,26.7076,250405.0
2022-07-06 10:00:00,28.41,28.52,28.23,28.42,305981.0,26.6982,26.8016,26.5291,26.7076,305981.0
2022-07-06 10:10:00,28.41,28.41,28.03,28.03,235099.0,26.6982,26.6982,26.3411,26.3411,235099.0
2022-07-06 10:20:00,28.04,28.21,27.93,28.14,291568.0,26.3505,26.5103,26.2471,26.4445,291568.0
2022-07-06 10:30:00,28.12,28.16,27.74,27.75,326911.0,26.4257,26.4633,26.0686,26.078,326911.0
2022-07-06 10:40:00,27.74,27.74,27.47,27.49,604105.0,26.0686,26.0686,25.8149,25.8336,604105.0
2022-07-06 10:50:00,27.48,27.56,27.37,27.54,347127.0,25.8242,25.8994,25.7209,25.8806,347127.0
2022-07-06 11:00:00,27.54,27.55,27.32,27.49,316792.0,25.8806,25.89,25.6739,25.8336,316792.0
2022-07-06 11:10:00,27.48,27.66,27.43,27.57,253229.0,25.8242,25.9934,25.7773,25.9088,253229.0
2022-07-06 11:20:00,27.57,27.71,27.48,27.7,227286.0,25.9088,26.0404,25.8242,26.031,227286.0
2022-07-06 11:30:00,27.7,27.75,27.62,27.64,221402.0,26.031,26.078,25.9558,25.9746,221402.0
2022-07-06 11:40:00,27.63,27.76,27.6,27.66,162787.0,25.9652,26.0874,25.937,25.9934,162787.0
2022-07-06 11:50:00,27.67,27.85,27.61,27.85,193437.0,26.0028,26.172,25.9464,26.172,193437.0
2022-07-06 12:00:00,27.85,27.89,27.7,27.71,213717.0,26.172,26.2095,26.031,26.0404,213717.0
2022-07-06 12:10:00,27.7,27.91,27.68,27.82,196607.0,26.031,26.2283,26.0122,26.1438,196607.0
2022-07-06 12:20:00,27.83,27.85,27.68,27.75,87685.0,26.1532,26.172,26.0122,26.078,87685.0
2022-07-06 12:30:00,27.75,27.92,27.73,27.86,282907.0,26.078,26.2377,26.0592,26.1814,282907.0
2022-07-06 12:40:00,27.87,27.87,27.61,27.7,157102.0,26.1908,26.1908,25.9464,26.031,157102.0
2022-07-06 12:50:00,27.7,27.82,27.69,27.8,96009.0,26.031,26.1438,26.0216,26.125,96009.0
2022-07-06 13:00:00,27.79,28.09,27.79,28.06,249486.0,26.1156,26.3975,26.1156,26.3693,249486.0
2022-07-06 13:10:00,28.05,28.13,27.97,28.11,234103.0,26.3599,26.4351,26.2847,26.4163,234103.0
2022-07-06 13:20:00,28.11,28.13,27.95,28.0,141704.0,26.4163,26.4351,26.2659,26.3129,141704.0
2022-07-06 13:30:00,27.98,28.08,27.92,28.08,236375.0,26.2941,26.3881,26.2377,26.3881,236375.0
2022-07-06 13:40:00,28.09,28.27,28.09,28.21,161699.0,26.3975,26.5666,26.3975,26.5103,161699.0
2022-07-06 13:50:00,28.21,28.27,28.18,28.25,159283.0,26.5103,26.5666,26.4821,26.5479,159283.0
2022-07-06 14:00:00,28.25,28.44,28.21,28.3,177958.0,26.5479,26.7264,26.5103,26.5948,177958.0
2022-07-06 14:10:00,28.3,28.34,28.18,28.22,149542.0,26.5948,26.6324,26.4821,26.5197,149542.0
2022-07-06 14:20:00,28.22,28.43,28.19,28.42,211791.0,26.5197,26.717,26.4915,26.7076,211791.0
2022-07-06 14:30:00,28.42,28.57,28.34,28.52,208361.0,26.7076,26.8486,26.6324,26.8016,208361.0
2022-07-06 14:40:00,28.52,28.64,28.47,28.52,171601.0,26.8016,26.9144,26.7546,26.8016,171601.0
2022-07-06 14:50:00,28.51,28.57,28.39,28.53,146954.0,26.7922,26.8486,26.6794,26.811,146954.0
2022-07-06 15:00:00,28.53,28.53,28.38,28.43,141926.0,26.811,26.811,26.67,26.717,141926.0
2022-07-06 15:10:00,28.43,28.55,28.42,28.52,179126.0,26.717,26.8298,26.7076,26.8016,179126.0
2022-07-06 15:20:00,28.53,28.72,28.51,28.7,219721.0,26.811,26.9895,26.7922,26.9707,219721.0
2022-07-06 15:30:00,28.7,28.71,28.53,28.57,297964.0,26.9707,26.9801,26.811,26.8486,297964.0
2022-07-06 15:40:00,28.56,28.63,28.54,28.56,341716.0,26.8392,26.905,26.8204,26.8392,341716.0
2022-07-06 15:50:00,28.56,28.59,28.4,28.43,1024039.0,26.8392,26.8674,26.6888,26.717,1024039.0
2022-07-07 09:30:00,29.46,29.9,29.39,29.65,587766.0,27.6849,28.0984,27.6192,27.8635,587766.0
2022-07-07 09:40:00,29.65,30.08,29.45,30.02,327269.0,27.8635,28.2676,27.6756,28.2112,327269.0
2022-07-07 09:50:00,30.03,30.12,29.83,30.01,319830.0,28.2206,28.3052,28.0327,28.2018,319830.0
2022-07-07 10:00:00,29.98,30.05,29.64,29.72,320534.0,28.1736,28.2394,27.8541,27.9293,320534.0
2022-07-07 10:10:00,29.72,30.07,29.69,29.85,221803.0,27.9293,28.2582,27.9011,28.0515,221803.0
2022-07-07 10:20:00,29.85,29.89,29.76,29.88,127955.0,28.0515,28.089,27.9669,28.0796,127955.0
2022-07-07 10:30:00,29.88,30.2,29.88,29.97,289433.0,28.0796,28.3804,28.0796,28.1642,289433.0
2022-07-07 10:40:00,29.98,30.03,29.74,29.97,189571.0,28.1736,28.2206,27.9481,28.1642,189571.0
2022-07-07 10:50:00,29.97,30.05,29.67,29.72,125130.0,28.1642,28.2394,27.8823,27.9293,125130.0
2022-07-07 11:00:00,29.71,29.79,29.62,29.69,204860.0,27.9199,27.9951,27.8353,27.9011,204860.0
2022-07-07 11:10:00,29.69,29.71,29.57,29.7,121270.0,27.9011,27.9199,27.7883,27.9105,121270.0
2022-07-07 11:20:00,29.69,29.87,29.61,29.85,127609.0,27.9011,28.0702,27.8259,28.0515,127609.0
2022-07-07 11:30:00,29.85,29.96,29.82,29.86,147187.0,28.0515,28.1548,28.0233,28.0608,147187.0
2022-07-07 11:40:00,29.87,29.87,29.74,29.78,95144.0,28.0702,28.0702,27.9481,27.9857,95144.0
2022-07-07 11:50:00,29.79,29.79,29.65,29.76,95586.0,27.9951,27.9951,27.8635,27.9669,95586.0
2022-07-07 12:00:00,29.76,29.86,29.71,29.77,100507.0,27.9669,28.0608,27.9199,27.9763,100507.0
2022-07-07 12:10:00,29.78,29.87,29.74,29.85,108279.0,27.9857,28.0702,27.9481,28.0515,108279.0
2022-07-07 12:20:00,29.84,29.92,29.79,29.88,97380.0,28.0421,28.1172,27.9951,28.0796,97380.0
2022-07-07 12:30:00,29.88,29.89,29.78,29.79,75983.0,28.0796,28.089,27.9857,27.9951,75983.0
2022-07-07 12:40:00,29.79,29.88,29.75,29.78,98216.0,27.9951,28.0796,27.9575,27.9857,98216.0
2022-07-07 12:50:00,29.78,29.91,29.75,29.89,83089.0,27.9857,28.1078,27.9575,28.089,83089.0
2022-07-07 13:00:00,29.89,29.92,29.84,29.88,48862.0,28.089,28.1172,28.0421,28.0796,48862.0
2022-07-07 13:10:00,29.87,29.96,29.83,29.85,76545.0,28.0702,28.1548,28.0327,28.0515,76545.0
2022-07-07 13:20:00,29.84,29.84,29.73,29.74,80034.0,28.0421,28.0421,27.9387,27.9481,80034.0
2022-07-07 13:30:00,29.74,29.91,29.74,29.87,102582.0,27.9481,28.1078,27.9481,28.0702,102582.0
2022-07-07 13:40:00,29.88,29.92,29.82,29.84,89202.0,28.0796,28.1172,28.0233,28.0421,89202.0
2022-07-07 13:50:00,29.85,29.93,29.85,29.89,79995.0,28.0515,28.1266,28.0515,28.089,79995.0
2022-07-07 14:00:00,29.9,30.03,29.9,30.02,112225.0,28.0984,28.2206,28.0984,28.2112,112225.0
2022-07-07 14:10:00,30.01,30.04,29.97,30.03,95820.0,28.2018,28.23,28.1642,28.2206,95820.0
2022-07-07 14:20:00,30.04,30.06,29.93,29.93,79885.0,28.23,28.2488,28.1266,28.1266,79885.0
2022-07-07 14:30:00,29.92,30.02,29.9,30.01,106212.0,28.1172,28.2112,28.0984,28.2018,106212.0
2022-07-07 14:40:00,30.01,30.01,29.92,29.96,101874.0,28.2018,28.2018,28.1172,28.1548,101874.0
2022-07-07 14:50:00,29.97,30.15,29.96,30.15,145599.0,28.1642,28.3334,28.1548,28.3334,145599.0
2022-07-07 15:00:00,30.14,30.19,30.09,30.14,99442.0,28.324,28.371,28.277,28.324,99442.0
2022-07-07 15:10:00,30.15,30.18,30.12,30.13,108530.0,28.3334,28.3616,28.3052,28.3146,108530.0
2022-07-07 15:20:00,30.13,30.14,30.07,30.09,92852.0,28.3146,28.324,28.2582,28.277,92852.0
2022-07-07 15:30:00,30.08,30.13,29.99,30.04,173057.0,28.2676,28.3146,28.183,28.23,173057.0
2022-07-07 15:40:00,30.04,30.06,29.98,30.01,186852.0,28.23,28.2488,28.1736,28.2018,186852.0
2022-07-07 15:50:00,30.01,30.04,29.85,29.89,530445.0,28.2018,28.23,28.0515,28.089,530445.0
2022-07-08 09:30:00,30.51,30.58,29.64,29.85,329668.0,28.6717,28.7375,27.8541,28.0515,329668.0
2022-07-08 09:40:00,29.89,30.12,29.78,29.89,205610.0,28.089,28.3052,27.9857,28.089,205610.0
2022-07-08 09:50:00,29.89,29.93,29.69,29.83,167306.0,28.089,28.1266,27.9011,28.0327,167306.0
2022-07-08 10:00:00,29.83,29.83,29.63,29.68,140344.0,28.0327,28.0327,27.8447,27.8917,140344.0
2022-07-08 10:10:00,29.67,29.87,29.59,29.76,141677.0,27.8823,28.0702,27.8071,27.9669,141677.0
2022-07-08 10:20:00,29.77,30.22,29.74,30.11,158235.0,27.9763,28.3992,27.9481,28.2958,158235.0
2022-07-08 10:30:00,30.09,30.11,29.96,30.02,150935.0,28.277,28.2958,28.1548,28.2112,150935.0
2022-07-08 10:40:00,30.02,30.22,29.97,30.21,139676.0,28.2112,28.3992,28.1642,28.3898,139676.0
2022-07-08 10:50:00,30.21,30.24,29.99,30.06,170993.0,28.3898,28.418,28.183,28.2488,170993.0
2022-07-08 11:00:00,30.07,30.08,29.83,29.95,200608.0,28.2582,28.2676,28.0327,28.1454,200608.0
2022-07-08 11:10:00,29.95,30.02,29.91,29.93,95528.0,28.1454,28.2112,28.1078,28.1266,95528.0
2022-07-08 11:20:00,29.94,30.13,29.93,30.12,62900.0,28.136,28.3146,28.1266,28.3052,62900.0
2022-07-08 11:30:00,30.13,30.21,30.08,30.18,117942.0,28.3146,28.3898,28.2676,28.3616,117942.0
2022-07-08 11:40:00,30.17,30.21,30.05,30.09,94501.0,28.3522,28.3898,28.2394,28.277,94501.0
2022-07-08 11:50:00,30.08,30.15,30.04,30.09,72203.0,28.2676,28.3334,28.23,28.277,72203.0
2022-07-08 12:00:00,30.1,30.11,29.98,30.0,59630.0,28.2864,28.2958,28.1736,28.1924,59630.0
2022-07-08 12:10:00,30.0,30.09,29.98,30.09,68287.0,28.1924,28.277,28.1736,28.277,68287.0
2022-07-08 12:20:00,30.09,30.1,29.92,29.93,84087.0,28.277,28.2864,28.1172,28.1266,84087.0
2022-07-08 12:30:00,29.92,29.94,29.79,29.86,149121.0,28.1172,28.136,27.9951,28.0608,149121.0
2022-07-08 12:40:00,29.85,29.95,29.83,29.93,89844.0,28.0515,28.1454,28.0327,28.1266,89844.0
2022-07-08 12:50:00,29.94,29.97,29.82,29.84,85262.0,28.136,28.1642,28.0233,28.0421,85262.0
2022-07-08 13:00:00,29.84,29.86,29.79,29.82,52155.0,28.0421,28.0608,27.9951,28.0233,52155.0
2022-07-08 13:10:00,29.82,29.96,29.8,29.83,107091.0,28.0233,28.1548,28.0045,28.0327,107091.0
2022-07-08 13:20:00,29.83,29.87,29.8,29.86,46592.0,28.0327,28.0702,28.0045,28.0608,46592.0
2022-07-08 13:30:00,29.86,29.94,29.83,29.87,47291.0,28.0608,28.136,28.0327,28.0702,47291.0
2022-07-08 13:40:00,29.87,29.99,29.86,29.98,55099.0,28.0702,28.183,28.0608,28.1736,55099.0
2022-07-08 13:50:00,29.98,30.0,29.87,29.92,41210.0,28.1736,28.1924,28.0702,28.1172,41210.0
2022-07-08 14:00:00,29.91,29.99,29.88,29.96,52434.0,28.1078,28.183,28.0796,28.1548,52434.0
2022-07-08 14:10:00,29.95,30.0,29.93,29.96,44845.0,28.1454,28.1924,28.1266,28.1548,44845.0
2022-07-08 14:20:00,29.95,30.04,29.92,30.03,79473.0,28.1454,28.23,28.1172,28.2206,79473.0
2022-07-08 14:30:00,30.03,30.07,30.0,30.06,64366.0,28.2206,28.2582,28.1924,28.2488,64366.0
2022-07-08 14:40:00,30.06,30.07,30.0,30.01,48692.0,28.2488,28.2582,28.1924,28.2018,48692.0
2022-07-08 14:50:00,30.02,30.07,29.98,30.06,55242.0,28.2112,28.2582,28.1736,28.2488,55242.0
2022-07-08 15:00:00,30.06,30.17,30.0,30.01,144128.0,28.2488,28.3522,28.1924,28.2018,144128.0
2022-07-08 15:10:00,30.01,30.12,30.0,30.08,95394.0,28.2018,28.3052,28.1924,28.2676,95394.0
2022-07-08 15:20:00,30.08,30.12,30.03,30.12,115978.0,28.2676,28.3052,28.2206,28.3052,115978.0
2022-07-08 15:30:00,30.12,30.14,30.01,30.02,185279.0,28.3052,28.324,28.2018,28.2112,185279.0
2022-07-08 15:40:00,30.02,30.09,29.99,30.03,191529.0,28.2112,28.277,28.183,28.2206,191529.0
2022-07-08 15:50:00,30.02,30.03,29.83,29.85,443642.0,28.2112,28.2206,28.0327,28.0515,443642.0
2022-07-11 09:30:00,29.37,29.74,29.21,29.47,374746.0,27.6004,27.9481,27.45,27.6943,374746.0
2022-07-11 09:40:00,29.46,29.55,29.07,29.19,239828.0,27.6849,27.7695,27.3184,27.4312,239828.0
2022-07-11 09:50:00,29.19,29.77,29.13,29.71,278595.0,27.4312,27.9763,27.3748,27.9199,278595.0
2022-07-11 10:00:00,29.71,29.75,29.27,29.37,157888.0,27.9199,27.9575,27.5064,27.6004,157888.0
2022-07-11 10:10:00,29.35,29.4,29.05,29.06,117577.0,27.5816,27.6286,27.2997,27.3091,117577.0
2022-07-11 10:20:00,29.07,29.24,29.03,29.14,535670.0,27.3184,27.4782,27.2809,27.3842,535670.0
2022-07-11 10:30:00,29.13,29.31,29.08,29.3,294888.0,27.3748,27.544,27.3278,27.5346,294888.0
2022-07-11 10:40:00,29.31,29.31,29.17,29.24,85294.0,27.544,27.544,27.4124,27.4782,85294.0
2022-07-11 10:50:00,29.23,29.33,29.1,29.11,110645.0,27.4688,27.5628,27.3466,27.356,110645.0
2022-07-11 11:00:00,29.11,29.18,29.08,29.09,104687.0,27.356,27.4218,27.3278,27.3372,104687.0
2022-07-11 11:10:00,29.09,29.17,29.03,29.11,118704.0,27.3372,27.4124,27.2809,27.356,118704.0
2022-07-11 11:20:00,29.11,29.32,29.06,29.32,96030.0,27.356,27.5534,27.3091,27.5534,96030.0
2022-07-11 11:30:00,29.32,29.4,29.26,29.38,301723.0,27.5534,27.6286,27.497,27.6098,301723.0
2022-07-11 11:40:00,29.38,29.44,29.37,29.4,76408.0,27.6098,27.6662,27.6004,27.6286,76408.0
2022-07-11 11:50:00,29.39,29.49,29.37,29.48,52488.0,27.6192,27.7131,27.6004,27.7037,52488.0
2022-07-11 12:00:00,29.48,29.5,29.3,29.36,52179.0,27.7037,27.7225,27.5346,27.591,52179.0
2022-07-11 12:10:00,29.36,29.4,29.32,29.37,82056.0,27.591,27.6286,27.5534,27.6004,82056.0
2022-07-11 12:20:00,29.38,29.38,29.27,29.36,46351.0,27.6098,27.6098,27.5064,27.591,46351.0
2022-07-11 12:30:00,29.35,29.47,29.29,29.46,118791.0,27.5816,27.6943,27.5252,27.6849,118791.0
2022-07-11 12:40:00,29.47,29.59,29.46,29.54,86948.0,27.6943,27.8071,27.6849,27.7601,86948.0
2022-07-11 12:50:00,29.54,29.56,29.46,29.48,54351.0,27.7601,27.7789,27.6849,27.7037,54351.0
2022-07-11 13:00:00,29.47,29.63,29.47,29.59,50166.0,27.6943,27.8447,27.6943,27.8071,50166.0
2022-07-11 13:10:00,29.59,29.63,29.54,29.63,57651.0,27.8071,27.8447,27.7601,27.8447,57651.0
2022-07-11 13:20:00,29.63,29.64,29.56,29.62,47618.0,27.8447,27.8541,27.7789,27.8353,47618.0
2022-07-11 13:30:00,29.62,29.72,29.55,29.65,44246.0,27.8353,27.9293,27.7695,27.8635,44246.0
2022-07-11 13:40:00,29.65,29.67,29.57,29.58,37774.0,27.8635,27.8823,27.7883,27.7977,37774.0
2022-07-11 13:50:00,29.58,29.62,29.55,29.57,43653.0,27.7977,27.8353,27.7695,27.7883,43653.0
2022-07-11 14:00:00,29.57,29.62,29.52,29.53,52063.0,27.7883,27.8353,27.7413,27.7507,52063.0
2022-07-11 14:10:00,29.53,29.54,29.36,29.38,103207.0,27.7507,27.7601,27.591,27.6098,103207.0
2022-07-11 14:20:00,29.39,29.49,29.34,29.48,73865.0,27.6192,27.7131,27.5722,27.7037,73865.0
2022-07-11 14:30:00,29.48,29.5,29.44,29.5,43881.0,27.7037,27.7225,27.6662,27.7225,43881.0
2022-07-11 14:40:00,29.5,29.55,29.49,29.5,60541.0,27.7225,27.7695,27.7131,27.7225,60541.0
2022-07-11 14:50:00,29.5,29.52,29.44,29.45,96070.0,27.7225,27.7413,27.6662,27.6756,96070.0
2022-07-11 15:00:00,29.45,29.55,29.43,29.53,151152.0,27.6756,27.7695,27.6568,27.7507,151152.0
2022-07-11 15:10:00,29.53,29.59,29.41,29.42,227829.0,27.7507,27.8071,27.638,27.6474,227829.0
2022-07-11 15:20:00,29.41,29.53,29.4,29.51,146527.0,27.638,27.7507,27.6286,27.7319,146527.0
2022-07-11 15:30:00,29.5,29.54,29.44,29.47,120187.0,27.7225,27.7601,27.6662,27.6943,120187.0
2022-07-11 15:40:00,29.47,29.47,29.36,29.37,265491.0,27.6943,27.6943,27.591,27.6004,265491.0
2022-07-11 15:50:00,29.37,29.42,29.31,29.36,674186.0,27.6004,27.6474,27.544,27.591,674186.0
2022-07-12 09:30:00,28.2,28.83,28.11,28.68,391484.0,26.5009,27.0929,26.4163,26.9519,391484.0
2022-07-12 09:40:00,28.68,28.84,28.2,28.2,237933.0,26.9519,27.1023,26.5009,26.5009,237933.0
2022-07-12 09:50:00,28.2,28.29,27.97,28.14,292127.0,26.5009,26.5854,26.2847,26.4445,292127.0
2022-07-12 10:00:00,28.16,28.23,27.96,28.2,186833.0,26.4633,26.5291,26.2753,26.5009,186833.0
2022-07-12 10:10:00,28.17,28.66,28.16,28.57,197580.0,26.4727,26.9332,26.4633,26.8486,197580.0
2022-07-12 10:20:00,28.57,28.62,28.31,28.37,208613.0,26.8486,26.8956,26.6042,26.6606,208613.0
2022-07-12 10:30:00,28.37,28.45,28.2,28.38,158994.0,26.6606,26.7358,26.5009,26.67,158994.0
2022-07-12 10:40:00,28.39,28.5,28.3,28.37,166357.0,26.6794,26.7828,26.5948,26.6606,166357.0
2022-07-12 10:50:00,28.37,28.37,28.21,28.36,242693.0,26.6606,26.6606,26.5103,26.6512,242693.0
2022-07-12 11:00:00,28.36,28.54,28.26,28.52,125917.0,26.6512,26.8204,26.5573,26.8016,125917.0
2022-07-12 11:10:00,28.52,28.63,28.48,28.56,136834.0,26.8016,26.905,26.764,26.8392,136834.0
2022-07-12 11:20:00,28.55,28.61,28.48,28.49,117968.0,26.8298,26.8862,26.764,26.7734,117968.0
2022-07-12 11:30:00,28.5,28.58,28.49,28.5,122523.0,26.7828,26.858,26.7734,26.7828,122523.0
2022-07-12 11:40:00,28.5,28.55,28.43,28.49,106512.0,26.7828,26.8298,26.717,26.7734,106512.0
2022-07-12 11:50:00,28.48,28.51,28.4,28.5,115712.0,26.764,26.7922,26.6888,26.7828,115712.0
2022-07-12 12:00:00,28.5,28.51,28.32,28.35,162003.0,26.7828,26.7922,26.6136,26.6418,162003.0
2022-07-12 12:10:00,28.35,28.49,28.33,28.38,121734.0,26.6418,26.7734,26.623,26.67,121734.0
2022-07-12 12:20:00,28.39,28.49,28.36,28.46,105398.0,26.6794,26.7734,26.6512,26.7452,105398.0
2022-07-12 12:30:00,28.45,28.51,28.41,28.46,108180.0,26.7358,26.7922,26.6982,26.7452,108180.0
2022-07-12 12:40:00,28.46,28.5,28.42,28.46,90216.0,26.7452,26.7828,26.7076,26.7452,90216.0
2022-07-12 12:50:00,28.46,28.46,28.31,28.37,107178.0,26.7452,26.7452,26.6042,26.6606,107178.0
2022-07-12 13:00:00,28.38,28.49,28.33,28.45,102886.0,26.67,26.7734,26.623,26.7358,102886.0
2022-07-12 13:10:00,28.44,28.44,28.34,28.38,58102.0,26.7264,26.7264,26.6324,26.67,58102.0
2022-07-12 13:20:00,28.37,28.51,28.36,28.48,55249.0,26.6606,26.7922,26.6512,26.764,55249.0
2022-07-12 13:30:00,28.49,28.53,28.48,28.5,69190.0,26.7734,26.811,26.764,26.7828,69190.0
2022-07-12 13:40:00,28.49,28.54,28.48,28.53,90986.0,26.7734,26.8204,26.764,26.811,90986.0
2022-07-12 13:50:00,28.53,28.57,28.48,28.53,105804.0,26.811,26.8486,26.764,26.811,105804.0
2022-07-12 14:00:00,28.53,28.56,28.48,28.51,85564.0,26.811,26.8392,26.764,26.7922,85564.0
2022-07-12 14:10:00,28.51,28.6,28.46,28.56,71272.0,26.7922,26.8768,26.7452,26.8392,71272.0
2022-07-12 14:20:00,28.57,28.65,28.53,28.64,150918.0,26.8486,26.9238,26.811,26.9144,150918.0
2022-07-12 14:30:00,28.64,28.65,28.53,28.54,95237.0,26.9144,26.9238,26.811,26.8204,95237.0
2022-07-12 14:40:00,28.53,28.57,28.51,28.56,90480.0,26.811,26.8486,26.7922,26.8392,90480.0
2022-07-12 14:50:00,28.56,28.56,28.44,28.45,95375.0,26.8392,26.8392,26.7264,26.7358,95375.0
2022-07-12 15:00:00,28.44,28.44,28.31,28.34,191038.0,26.7264,26.7264,26.6042,26.6324,191038.0
2022-07-12 15:10:00,28.34,28.43,28.3,28.42,173257.0,26.6324,26.717,26.5948,26.7076,173257.0
2022-07-12 15:20:00,28.42,28.43,28.34,28.35,171647.0,26.7076,26.717,26.6324,26.6418,171647.0
2022-07-12 15:30:00,28.35,28.45,28.34,28.43,187693.0,26.6418,26.7358,26.6324,26.717,187693.0
2022-07-12 15:40:00,28.43,28.57,28.42,28.57,290953.0,26.717,26.8486,26.7076,26.8486,290953.0
2022-07-12 15:50:00,28.56,28.66,28.53,28.61,731728.0,26.8392,26.9332,26.811,26.8862,731728.0
2022-07-13 09:30:00,28.11,28.97,28.01,28.68,410134.0,26.4163,27.2245,26.3223,26.9519,410134.0
2022-07-13 09:40:00,28.7,29.05,28.67,28.9,266542.0,26.9707,27.2997,26.9425,27.1587,266542.0
2022-07-13 09:50:00,28.9,29.36,28.9,29.05,273741.0,27.1587,27.591,27.1587,27.2997,273741.0
2022-07-13 10:00:00,29.04,29.07,28.57,28.66,306906.0,27.2903,27.3184,26.8486,26.9332,306906.0
2022-07-13 10:10:00,28.65,28.68,28.41,28.5,261196.0,26.9238,26.9519,26.6982,26.7828,261196.0
2022-07-13 10:20:00,28.48,28.51,28.33,28.46,151580.0,26.764,26.7922,26.623,26.7452,151580.0
2022-07-13 10:30:00,28.45,28.65,28.3,28.61,235597.0,26.7358,26.9238,26.5948,26.8862,235597.0
2022-07-13 10:40:00,28.62,28.71,28.55,28.68,158983.0,26.8956,26.9801,26.8298,26.9519,158983.0
2022-07-13 10:50:00,28.69,28.85,28.69,28.85,155082.0,26.9613,27.1117,26.9613,27.1117,155082.0
2022-07-13 11:00:00,28.85,28.95,28.75,28.83,174689.0,27.1117,27.2057,27.0177,27.0929,174689.0
2022-07-13 11:10:00,28.83,28.9,28.6,28.61,131301.0,27.0929,27.1587,26.8768,26.8862,131301.0
2022-07-13 11:20:00,28.61,28.64,28.38,28.4,199016.0,26.8862,26.9144,26.67,26.6888,199016.0
2022-07-13 11:30:00,28.4,28.41,28.29,28.31,106595.0,26.6888,26.6982,26.5854,26.6042,106595.0
2022-07-13 11:40:00,28.3,28.39,28.3,28.32,87337.0,26.5948,26.6794,26.5948,26.6136,87337.0
2022-07-13 11:50:00,28.33,28.39,28.29,28.3,123841.0,26.623,26.6794,26.5854,26.5948,123841.0
2022-07-13 12:00:00,28.31,28.42,28.29,28.38,139135.0,26.6042,26.7076,26.5854,26.67,139135.0
2022-07-13 12:10:00,28.36,28.37,28.18,28.24,224177.0,26.6512,26.6606,26.4821,26.5385,224177.0
2022-07-13 12:20:00,28.24,28.31,28.22,28.28,153980.0,26.5385,26.6042,26.5197,26.576,153980.0
2022-07-13 12:30:00,28.27,28.44,28.25,28.42,89948.0,26.5666,26.7264,26.5479,26.7076,89948.0
2022-07-13 12:40:00,28.42,28.48,28.35,28.48,52347.0,26.7076,26.764,26.6418,26.764,52347.0
2022-07-13 12:50:00,28.47,28.53,28.43,28.51,56962.0,26.7546,26.811,26.717,26.7922,56962.0
2022-07-13 13:00:00,28.52,28.62,28.47,28.48,78848.0,26.8016,26.8956,26.7546,26.764,78848.0
2022-07-13 13:10:00,28.48,28.61,28.45,28.46,95335.0,26.764,26.8862,26.7358,26.7452,95335.0
2022-07-13 13:20:00,28.46,28.51,28.42,28.5,86678.0,26.7452,26.7922,26.7076,26.7828,86678.0
2022-07-13 13:30:00,28.52,28.58,28.47,28.52,85943.0,26.8016,26.858,26.7546,26.8016,85943.0
2022-07-13 13:40:00,28.52,28.64,28.48,28.64,61913.0,26.8016,26.9144,26.764,26.9144,61913.0
2022-07-13 13:50:00,28.64,28.68,28.59,28.68,73924.0,26.9144,26.9519,26.8674,26.9519,73924.0
2022-07-13 14:00:00,28.67,28.67,28.51,28.55,117791.0,26.9425,26.9425,26.7922,26.8298,117791.0
2022-07-13 14:10:00,28.55,28.63,28.53,28.59,138930.0,26.8298,26.905,26.811,26.8674,138930.0
2022-07-13 14:20:00,28.58,28.66,28.51,28.65,153686.0,26.858,26.9332,26.7922,26.9238,153686.0
2022-07-13 14:30:00,28.66,28.72,28.64,28.7,111627.0,26.9332,26.9895,26.9144,26.9707,111627.0
2022-07-13 14:40:00,28.7,28.71,28.63,28.64,114395.0,26.9707,26.9801,26.905,26.9144,114395.0
2022-07-13 14:50:00,28.64,28.66,28.52,28.62,192408.0,26.9144,26.9332,26.8016,26.8956,192408.0
2022-07-13 15:00:00,28.62,28.68,28.51,28.53,109368.0,26.8956,26.9519,26.7922,26.811,109368.0
2022-07-13 15:10:00,28.53,28.54,28.47,28.5,182500.0,26.811,26.8204,26.7546,26.7828,182500.0
2022-07-13 15:20:00,28.5,28.52,28.43,28.46,149913.0,26.7828,26.8016,26.717,26.7452,149913.0
2022-07-13 15:30:00,28.46,28.49,28.38,28.41,128853.0,26.7452,26.7734,26.67,26.6982,128853.0
2022-07-13 15:40:00,28.41,28.46,28.32,28.35,193890.0,26.6982,26.7452,26.6136,26.6418,193890.0
2022-07-13 15:50:00,28.35,28.38,28.28,28.29,521517.0,26.6418,26.67,26.576,26.5854,521517.0
2022-07-14 09:30:00,27.16,27.35,26.79,26.93,688914.0,25.5235,25.7021,25.1758,25.3074,688914.0
2022-07-14 09:40:00,26.9,27.01,26.67,26.69,305166.0,25.2792,25.3826,25.0631,25.0818,305166.0
2022-07-14 09:50:00,26.69,26.94,26.67,26.7,389838.0,25.0818,25.3168,25.0631,25.0912,389838.0
2022-07-14 10:00:00,26.7,26.71,26.38,26.39,339622.0,25.0912,25.1006,24.7905,24.7999,339622.0
2022-07-14 10:10:00,26.38,26.86,26.32,26.8,512213.0,24.7905,25.2416,24.7341,25.1852,512213.0
2022-07-14 10:20:00,26.79,26.87,26.67,26.78,308510.0,25.1758,25.251,25.0631,25.1664,308510.0
2022-07-14 10:30:00,26.77,26.9,26.65,26.9,363073.0,25.157,25.2792,25.0443,25.2792,363073.0
2022-07-14 10:40:00,26.9,26.97,26.7,26.86,203140.0,25.2792,25.345,25.0912,25.2416,203140.0
2022-07-14 10:50:00,26.86,27.07,26.86,26.94,223217.0,25.2416,25.439,25.2416,25.3168,223217.0
2022-07-14 11:00:00,26.94,27.07,26.83,27.04,275535.0,25.3168,25.439,25.2134,25.4108,275535.0
2022-07-14 11:10:00,27.03,27.03,26.78,26.88,155562.0,25.4014,25.4014,25.1664,25.2604,155562.0
2022-07-14 11:20:00,26.86,26.98,26.77,26.97,169591.0,25.2416,25.3544,25.157,25.345,169591.0
2022-07-14 11:30:00,26.96,27.03,26.84,26.96,232602.0,25.3356,25.4014,25.2228,25.3356,232602.0
2022-07-14 11:40:00,26.96,27.12,26.91,27.11,249958.0,25.3356,25.4859,25.2886,25.4765,249958.0
2022-07-14 11:50:00,27.11,27.19,27.05,27.06,133478.0,25.4765,25.5517,25.4202,25.4296,133478.0
2022-07-14 12:00:00,27.07,27.09,26.94,27.02,127513.0,25.439,25.4577,25.3168,25.392,127513.0
2022-07-14 12:10:00,27.01,27.14,26.98,27.1,85857.0,25.3826,25.5047,25.3544,25.4671,85857.0
2022-07-14 12:20:00,27.11,27.12,26.85,26.86,75247.0,25.4765,25.4859,25.2322,25.2416,75247.0
2022-07-14 12:30:00,26.85,26.91,26.78,26.89,79809.0,25.2322,25.2886,25.1664,25.2698,79809.0
2022-07-14 12:40:00,26.89,26.91,26.76,26.78,71256.0,25.2698,25.2886,25.1476,25.1664,71256.0
2022-07-14 12:50:00,26.78,26.84,26.74,26.78,62055.0,25.1664,25.2228,25.1288,25.1664,62055.0
2022-07-14 13:00:00,26.78,26.84,26.73,26.79,102865.0,25.1664,25.2228,25.1194,25.1758,102865.0
2022-07-14 13:10:00,26.79,26.94,26.71,26.93,86723.0,25.1758,25.3168,25.1006,25.3074,86723.0
2022-07-14 13:20:00,26.94,26.99,26.89,26.92,108166.0,25.3168,25.3638,25.2698,25.298,108166.0
2022-07-14 13:30:00,26.92,26.99,26.84,26.97,116719.0,25.298,25.3638,25.2228,25.345,116719.0
2022-07-14 13:40:00,26.96,27.02,26.91,27.0,107502.0,25.3356,25.392,25.2886,25.3732,107502.0
2022-07-14 13:50:00,27.0,27.08,26.94,27.08,83873.0,25.3732,25.4484,25.3168,25.4484,83873.0
2022-07-14 14:00:00,27.07,27.11,27.02,27.07,118137.0,25.439,25.4765,25.392,25.439,118137.0
2022-07-14 14:10:00,27.07,27.2,27.02,27.19,105873.0,25.439,25.5611,25.392,25.5517,105873.0
2022-07-14 14:20:00,27.19,27.26,27.15,27.26,123306.0,25.5517,25.6175,25.5141,25.6175,123306.0
2022-07-14 14:30:00,27.26,27.28,27.2,27.28,130586.0,25.6175,25.6363,25.5611,25.6363,130586.0
2022-07-14 14:40:00,27.28,27.29,27.17,27.29,102698.0,25.6363,25.6457,25.5329,25.6457,102698.0
2022-07-14 14:50:00,27.3,27.31,27.22,27.3,109608.0,25.6551,25.6645,25.5799,25.6551,109608.0
2022-07-14 15:00:00,27.3,27.33,27.22,27.28,152360.0,25.6551,25.6833,25.5799,25.6363,152360.0
2022-07-14 15:10:00,27.28,27.39,27.25,27.36,189545.0,25.6363,25.7397,25.6081,25.7115,189545.0
2022-07-14 15:20:00,27.36,27.42,27.35,27.42,242955.0,25.7115,25.7679,25.7021,25.7679,242955.0
2022-07-14 15:30:00,27.42,27.42,27.26,27.29,213160.0,25.7679,25.7679,25.6175,25.6457,213160.0
2022-07-14 15:40:00,27.29,27.36,27.25,27.35,278531.0,25.6457,25.7115,25.6081,25.7021,278531.0
2022-07-14 15:50:00,27.35,27.4,27.32,27.35,536128.0,25.7021,25.7491,25.6739,25.7021,536128.0
2022-07-15 09:30:00,27.93,28.03,27.21,27.28,629649.0,26.2471,26.3411,25.5705,25.6363,629649.0
2022-07-15 09:40:00,27.27,27.66,27.19,27.51,288713.0,25.6269,25.9934,25.5517,25.8524,288713.0
2022-07-15 09:50:00,27.51,27.54,27.26,27.42,280616.0,25.8524,25.8806,25.6175,25.7679,280616.0
2022-07-15 10:00:00,27.44,27.62,27.37,27.46,243836.0,25.7867,25.9558,25.7209,25.8055,243836.0
2022-07-15 10:10:00,27.47,27.55,27.36,27.39,205660.0,25.8149,25.89,25.7115,25.7397,205660.0
2022-07-15 10:20:00,27.39,27.81,27.33,27.81,314411.0,25.7397,26.1344,25.6833,26.1344,314411.0
2022-07-15 10:30:00,27.82,27.82,27.55,27.59,312253.0,26.1438,26.1438,25.89,25.9276,312253.0
2022-07-15 10:40:00,27.6,27.67,27.44,27.5,240181.0,25.937,26.0028,25.7867,25.843,240181.0
2022-07-15 10:50:00,27.49,27.67,27.43,27.51,316905.0,25.8336,26.0028,25.7773,25.8524,316905.0
2022-07-15 11:00:00,27.52,27.69,27.48,27.68,111414.0,25.8618,26.0216,25.8242,26.0122,111414.0
2022-07-15 11:10:00,27.68,27.69,27.53,27.64,124511.0,26.0122,26.0216,25.8712,25.9746,124511.0
2022-07-15 11:20:00,27.64,27.75,27.62,27.75,123873.0,25.9746,26.078,25.9558,26.078,123873.0
2022-07-15 11:30:00,27.75,27.79,27.65,27.69,114068.0,26.078,26.1156,25.984,26.0216,114068.0
2022-07-15 11:40:00,27.68,27.73,27.61,27.7,86092.0,26.0122,26.0592,25.9464,26.031,86092.0
2022-07-15 11:50:00,27.7,27.72,27.61,27.62,92290.0,26.031,26.0498,25.9464,25.9558,92290.0
2022-07-15 12:00:00,27.63,27.65,27.5,27.56,84041.0,25.9652,25.984,25.843,25.8994,84041.0
2022-07-15 12:10:00,27.57,27.72,27.56,27.71,96015.0,25.9088,26.0498,25.8994,26.0404,96015.0
2022-07-15 12:20:00,27.71,27.71,27.53,27.56,91559.0,26.0404,26.0404,25.8712,25.8994,91559.0
2022-07-15 12:30:00,27.57,27.6,27.53,27.55,62668.0,25.9088,25.937,25.8712,25.89,62668.0
2022-07-15 12:40:00,27.55,27.61,27.53,27.59,64037.0,25.89,25.9464,25.8712,25.9276,64037.0
2022-07-15 12:50:00,27.59,27.65,27.57,27.64,88841.0,25.9276,25.984,25.9088,25.9746,88841.0
2022-07-15 13:00:00,27.64,27.77,27.64,27.72,117781.0,25.9746,26.0968,25.9746,26.0498,117781.0
2022-07-15 13:10:00,27.74,27.78,27.7,27.76,62080.0,26.0686,26.1062,26.031,26.0874,62080.0
2022-07-15 13:20:00,27.77,27.8,27.72,27.76,103316.0,26.0968,26.125,26.0498,26.0874,103316.0
2022-07-15 13:30:00,27.76,27.77,27.63,27.68,86731.0,26.0874,26.0968,25.9652,26.0122,86731.0
2022-07-15 13:40:00,27.68,27.71,27.62,27.7,93363.0,26.0122,26.0404,25.9558,26.031,93363.0
2022-07-15 13:50:00,27.7,27.73,27.61,27.63,152377.0,26.031,26.0592,25.9464,25.9652,152377.0
2022-07-15 14:00:00,27.64,27.71,27.61,27.71,98424.0,25.9746,26.0404,25.9464,26.0404,98424.0
2022-07-15 14:10:00,27.71,27.79,27.7,27.78,85157.0,26.0404,26.1156,26.031,26.1062,85157.0
2022-07-15 14:20:00,27.78,27.81,27.66,27.69,95564.0,26.1062,26.1344,25.9934,26.0216,95564.0
2022-07-15 14:30:00,27.68,27.73,27.68,27.71,80984.0,26.0122,26.0592,26.0122,26.0404,80984.0
2022-07-15 14:40:00,27.71,27.79,27.7,27.75,231992.0,26.0404,26.1156,26.031,26.078,231992.0
2022-07-15 14:50:00,27.75,27.76,27.71,27.74,134238.0,26.078,26.0874,26.0404,26.0686,134238.0
2022-07-15 15:00:00,27.74,27.78,27.71,27.77,151282.0,26.0686,26.1062,26.0404,26.0968,151282.0
2022-07-15 15:10:00,27.77,27.85,27.76,27.82,164911.0,26.0968,26.172,26.0874,26.1438,164911.0
2022-07-15 15:20:00,27.82,27.9,27.81,27.88,186718.0,26.1438,26.2189,26.1344,26.2001,186718.0
2022-07-15 15:30:00,27.88,27.91,27.78,27.78,247020.0,26.2001,26.2283,26.1062,26.1062,247020.0
2022-07-15 15:40:00,27.79,27.85,27.76,27.77,405275.0,26.1156,26.172,26.0874,26.0968,405275.0
2022-07-15 15:50:00,27.76,27.88,27.69,27.86,1073768.0,26.0874,26.2001,26.0216,26.1814,1073768.0
2022-07-18 09:30:00,28.64,28.8,28.47,28.75,1056649.0,26.9144,27.0647,26.7546,27.0177,1056649.0
2022-07-18 09:40:00,28.75,28.92,28.5,28.64,399885.0,27.0177,27.1775,26.7828,26.9144,399885.0
2022-07-18 09:50:00,28.67,28.99,28.59,28.85,346614.0,26.9425,27.2433,26.8674,27.1117,346614.0
2022-07-18 10:00:00,28.85,28.95,28.72,28.9,183264.0,27.1117,27.2057,26.9895,27.1587,183264.0
2022-07-18 10:10:00,28.9,29.09,28.8,29.01,170685.0,27.1587,27.3372,27.0647,27.2621,170685.0
2022-07-18 10:20:00,29.0,29.06,28.84,28.88,115437.0,27.2527,27.3091,27.1023,27.1399,115437.0
2022-07-18 10:30:00,28.87,29.01,28.86,29.0,144223.0,27.1305,27.2621,27.1211,27.2527,144223.0
2022-07-18 10:40:00,29.0,29.18,28.98,29.17,200919.0,27.2527,27.4218,27.2339,27.4124,200919.0
2022-07-18 10:50:00,29.17,29.24,29.1,29.14,212294.0,27.4124,27.4782,27.3466,27.3842,212294.0
2022-07-18 11:00:00,29.13,29.14,28.88,28.89,167627.0,27.3748,27.3842,27.1399,27.1493,167627.0
2022-07-18 11:10:00,28.88,29.01,28.87,28.94,250397.0,27.1399,27.2621,27.1305,27.1963,250397.0
2022-07-18 11:20:00,28.93,28.96,28.85,28.89,128989.0,27.1869,27.2151,27.1117,27.1493,128989.0
2022-07-18 11:30:00,28.89,28.96,28.85,28.94,179514.0,27.1493,27.2151,27.1117,27.1963,179514.0
2022-07-18 11:40:00,28.94,28.97,28.78,28.79,193457.0,27.1963,27.2245,27.0459,27.0553,193457.0
2022-07-18 11:50:00,28.79,28.91,28.79,28.87,105727.0,27.0553,27.1681,27.0553,27.1305,105727.0
2022-07-18 12:00:00,28.87,28.91,28.82,28.88,75788.0,27.1305,27.1681,27.0835,27.1399,75788.0
2022-07-18 12:10:00,28.89,29.02,28.88,28.98,147149.0,27.1493,27.2715,27.1399,27.2339,147149.0
2022-07-18 12:20:00,28.99,29.01,28.89,28.89,124816.0,27.2433,27.2621,27.1493,27.1493,124816.0
2022-07-18 12:30:00,28.9,28.91,28.82,28.88,74463.0,27.1587,27.1681,27.0835,27.1399,74463.0
2022-07-18 12:40:00,28.88,28.9,28.86,28.9,49822.0,27.1399,27.1587,27.1211,27.1587,49822.0
2022-07-18 12:50:00,28.91,28.92,28.8,28.87,130722.0,27.1681,27.1775,27.0647,27.1305,130722.0
2022-07-18 13:00:00,28.88,29.0,28.85,29.0,129704.0,27.1399,27.2527,27.1117,27.2527,129704.0
2022-07-18 13:10:00,29.0,29.08,28.95,29.05,264682.0,27.2527,27.3278,27.2057,27.2997,264682.0
2022-07-18 13:20:00,29.05,29.2,29.05,29.18,188828.0,27.2997,27.4406,27.2997,27.4218,188828.0
2022-07-18 13:30:00,29.19,29.22,29.16,29.21,172248.0,27.4312,27.4594,27.403,27.45,172248.0
2022-07-18 13:40:00,29.22,29.25,29.1,29.1,290620.0,27.4594,27.4876,27.3466,27.3466,290620.0
2022-07-18 13:50:00,29.11,29.11,28.95,28.98,188314.0,27.356,27.356,27.2057,27.2339,188314.0
2022-07-18 14:00:00,28.98,29.05,28.82,28.87,187055.0,27.2339,27.2997,27.0835,27.1305,187055.0
2022-07-18 14:10:00,28.87,28.91,28.82,28.87,166898.0,27.1305,27.1681,27.0835,27.1305,166898.0
2022-07-18 14:20:00,28.87,28.88,28.77,28.81,117592.0,27.1305,27.1399,27.0365,27.0741,117592.0
2022-07-18 14:30:00,28.82,28.88,28.77,28.88,104840.0,27.0835,27.1399,27.0365,27.1399,104840.0
2022-07-18 14:40:00,28.88,28.9,28.81,28.82,103468.0,27.1399,27.1587,27.0741,27.0835,103468.0
2022-07-18 14:50:00,28.82,28.91,28.8,28.88,177795.0,27.0835,27.1681,27.0647,27.1399,177795.0
2022-07-18 15:00:00,28.88,29.0,28.87,28.94,135632.0,27.1399,27.2527,27.1305,27.1963,135632.0
2022-07-18 15:10:00,28.95,29.05,28.92,29.03,259951.0,27.2057,27.2997,27.1775,27.2809,259951.0
2022-07-18 15:20:00,29.03,29.05,28.84,28.86,178415.0,27.2809,27.2997,27.1023,27.1211,178415.0
2022-07-18 15:30:00,28.85,28.87,28.75,28.81,364734.0,27.1117,27.1305,27.0177,27.0741,364734.0
2022-07-18 15:40:00,28.8,28.85,28.74,28.77,476922.0,27.0647,27.1117,27.0083,27.0365,476922.0
2022-07-18 15:50:00,28.76,28.94,28.74,28.86,739956.0,27.0271,27.1963,27.0083,27.1211,739956.0
2022-07-19 09:30:00,28.89,29.79,28.84,29.78,1258249.0,27.1493,27.9951,27.1023,27.9857,1258249.0
2022-07-19 09:40:00,29.79,29.98,29.11,29.3,894383.0,27.9951,28.1736,27.356,27.5346,894383.0
2022-07-19 09:50:00,29.33,29.51,29.12,29.33,466592.0,27.5628,27.7319,27.3654,27.5628,466592.0
2022-07-19 10:00:00,29.34,29.52,29.23,29.26,525084.0,27.5722,27.7413,27.4688,27.497,525084.0
2022-07-19 10:10:00,29.26,29.47,29.13,29.2,347796.0,27.497,27.6943,27.3748,27.4406,347796.0
2022-07-19 10:20:00,29.18,29.34,29.06,29.14,396338.0,27.4218,27.5722,27.3091,27.3842,396338.0
2022-07-19 10:30:00,29.14,29.31,28.99,29.07,575566.0,27.3842,27.544,27.2433,27.3184,575566.0
2022-07-19 10:40:00,29.07,29.1,28.75,28.76,537450.0,27.3184,27.3466,27.0177,27.0271,537450.0
2022-07-19 10:50:00,28.77,29.07,28.67,28.67,561538.0,27.0365,27.3184,26.9425,26.9425,561538.0
2022-07-19 11:00:00,28.67,28.93,28.65,28.92,263016.0,26.9425,27.1869,26.9238,27.1775,263016.0
2022-07-19 11:10:00,28.92,29.02,28.82,28.86,252993.0,27.1775,27.2715,27.0835,27.1211,252993.0
2022-07-19 11:20:00,28.87,29.03,28.79,28.96,254165.0,27.1305,27.2809,27.0553,27.2151,254165.0
2022-07-19 11:30:00,28.96,29.14,28.94,29.07,294685.0,27.2151,27.3842,27.1963,27.3184,294685.0
2022-07-19 11:40:00,29.06,29.13,28.99,29.09,201837.0,27.3091,27.3748,27.2433,27.3372,201837.0
2022-07-19 11:50:00,29.09,29.3,29.04,29.25,264859.0,27.3372,27.5346,27.2903,27.4876,264859.0
2022-07-19 12:00:00,29.26,29.26,29.09,29.21,338548.0,27.497,27.497,27.3372,27.45,338548.0
2022-07-19 12:10:00,29.21,29.25,29.1,29.2,237343.0,27.45,27.4876,27.3466,27.4406,237343.0
2022-07-19 12:20:00,29.19,29.36,29.19,29.33,290203.0,27.4312,27.591,27.4312,27.5628,290203.0
2022-07-19 12:30:00,29.33,29.49,29.29,29.46,195712.0,27.5628,27.7131,27.5252,27.6849,195712.0
2022-07-19 12:40:00,29.46,29.5,29.34,29.35,228963.0,27.6849,27.7225,27.5722,27.5816,228963.0
2022-07-19 12:50:00,29.34,29.35,29.23,29.28,189743.0,27.5722,27.5816,27.4688,27.5158,189743.0
2022-07-19 13:00:00,29.29,29.39,29.25,29.32,203723.0,27.5252,27.6192,27.4876,27.5534,203723.0
2022-07-19 13:10:00,29.33,29.35,29.18,29.2,171645.0,27.5628,27.5816,27.4218,27.4406,171645.0
2022-07-19 13:20:00,29.21,29.26,29.15,29.18,159429.0,27.45,27.497,27.3936,27.4218,159429.0
2022-07-19 13:30:00,29.19,29.34,29.18,29.33,201539.0,27.4312,27.5722,27.4218,27.5628,201539.0
2022-07-19 13:40:00,29.33,29.35,29.25,29.31,179739.0,27.5628,27.5816,27.4876,27.544,179739.0
2022-07-19 13:50:00,29.32,29.32,29.17,29.25,136853.0,27.5534,27.5534,27.4124,27.4876,136853.0
2022-07-19 14:00:00,29.25,29.3,29.23,29.29,100352.0,27.4876,27.5346,27.4688,27.5252,100352.0
2022-07-19 14:10:00,29.29,29.38,29.26,29.32,141635.0,27.5252,27.6098,27.497,27.5534,141635.0
2022-07-19 14:20:00,29.33,29.33,29.1,29.12,183189.0,27.5628,27.5628,27.3466,27.3654,183189.0
2022-07-19 14:30:00,29.12,29.16,29.1,29.15,223834.0,27.3654,27.403,27.3466,27.3936,223834.0
2022-07-19 14:40:00,29.15,29.15,29.0,29.04,219189.0,27.3936,27.3936,27.2527,27.2903,219189.0
2022-07-19 14:50:00,29.04,29.13,28.99,29.12,181483.0,27.2903,27.3748,27.2433,27.3654,181483.0
2022-07-19 15:00:00,29.12,29.24,29.05,29.22,269861.0,27.3654,27.4782,27.2997,27.4594,269861.0
2022-07-19 15:10:00,29.21,29.22,29.1,29.15,162365.0,27.45,27.4594,27.3466,27.3936,162365.0
2022-07-19 15:20:00,29.15,29.26,29.1,29.25,171171.0,27.3936,27.497,27.3466,27.4876,171171.0
2022-07-19 15:30:00,29.24,29.36,29.19,29.33,260840.0,27.4782,27.591,27.4312,27.5628,260840.0
2022-07-19 15:40:00,29.33,29.48,29.32,29.42,456601.0,27.5628,27.7037,27.5534,27.6474,456601.0
2022-07-19 15:50:00,29.43,29.48,29.36,29.45,991682.0,27.6568,27.7037,27.591,27.6756,991682.0
2022-07-20 09:30:00,28.93,29.49,28.68,29.46,1001388.0,27.1869,27.7131,26.9519,27.6849,1001388.0
2022-07-20 09:40:00,29.46,29.55,29.13,29.26,378996.0,27.6849,27.7695,27.3748,27.497,378996.0
2022-07-20 09:50:00,29.28,29.77,29.23,29.58,443858.0,27.5158,27.9763,27.4688,27.7977,443858.0
2022-07-20 10:00:00,29.6,29.64,28.9,28.96,612534.0,27.8165,27.8541,27.1587,27.2151,612534.0
2022-07-20 10:10:00,28.99,29.0,28.69,28.82,498454.0,27.2433,27.2527,26.9613,27.0835,498454.0
2022-07-20 10:20:00,28.82,28.98,28.68,28.9,440794.0,27.0835,27.2339,26.9519,27.1587,440794.0
2022-07-20 10:30:00,28.89,29.11,28.83,29.06,335607.0,27.1493,27.356,27.0929,27.3091,335607.0
2022-07-20 10:40:00,29.05,29.31,28.94,29.28,219501.0,27.2997,27.544,27.1963,27.5158,219501.0
2022-07-20 10:50:00,29.28,29.51,29.26,29.5,217155.0,27.5158,27.7319,27.497,27.7225,217155.0
2022-07-20 11:00:00,29.5,29.52,29.31,29.44,190180.0,27.7225,27.7413,27.544,27.6662,190180.0
2022-07-20 11:10:00,29.43,29.49,29.35,29.37,152213.0,27.6568,27.7131,27.5816,27.6004,152213.0
2022-07-20 11:20:00,29.37,29.37,29.11,29.11,143733.0,27.6004,27.6004,27.356,27.356,143733.0
2022-07-20 11:30:00,29.11,29.11,28.96,28.96,223694.0,27.356,27.356,27.2151,27.2151,223694.0
2022-07-20 11:40:00,28.96,29.11,28.89,29.09,172556.0,27.2151,27.356,27.1493,27.3372,172556.0
2022-07-20 11:50:00,29.08,29.15,29.01,29.06,248493.0,27.3278,27.3936,27.2621,27.3091,248493.0
2022-07-20 12:00:00,29.06,29.14,29.01,29.13,155382.0,27.3091,27.3842,27.2621,27.3748,155382.0
2022-07-20 12:10:00,29.13,29.23,29.08,29.21,228877.0,27.3748,27.4688,27.3278,27.45,228877.0
2022-07-20 12:20:00,29.21,29.27,29.16,29.21,140236.0,27.45,27.5064,27.403,27.45,140236.0
2022-07-20 12:30:00,29.23,29.3,29.2,29.27,127776.0,27.4688,27.5346,27.4406,27.5064,127776.0
2022-07-20 12:40:00,29.28,29.3,29.0,29.01,228501.0,27.5158,27.5346,27.2527,27.2621,228501.0
2022-07-20 12:50:00,29.02,29.32,29.01,29.3,133869.0,27.2715,27.5534,27.2621,27.5346,133869.0
2022-07-20 13:00:00,29.29,29.3,29.04,29.1,155003.0,27.5252,27.5346,27.2903,27.3466,155003.0
2022-07-20 13:10:00,29.09,29.14,28.93,29.14,169493.0,27.3372,27.3842,27.1869,27.3842,169493.0
2022-07-20 13:20:00,29.14,29.19,29.05,29.12,131538.0,27.3842,27.4312,27.2997,27.3654,131538.0
2022-07-20 13:30:00,29.13,29.18,29.06,29.13,111630.0,27.3748,27.4218,27.3091,27.3748,111630.0
2022-07-20 13:40:00,29.14,29.19,29.06,29.06,106797.0,27.3842,27.4312,27.3091,27.3091,106797.0
2022-07-20 13:50:00,29.07,29.11,28.95,28.97,132489.0,27.3184,27.356,27.2057,27.2245,132489.0
2022-07-20 14:00:00,28.98,29.06,28.94,29.04,143017.0,27.2339,27.3091,27.1963,27.2903,143017.0
2022-07-20 14:10:00,29.04,29.06,28.94,29.05,96442.0,27.2903,27.3091,27.1963,27.2997,96442.0
2022-07-20 14:20:00,29.05,29.23,29.05,29.22,136263.0,27.2997,27.4688,27.2997,27.4594,136263.0
2022-07-20 14:30:00,29.23,29.27,29.16,29.23,156874.0,27.4688,27.5064,27.403,27.4688,156874.0
2022-07-20 14:40:00,29.24,29.31,29.22,29.24,180268.0,27.4782,27.544,27.4594,27.4782,180268.0
2022-07-20 14:50:00,29.24,29.27,29.14,29.27,175789.0,27.4782,27.5064,27.3842,27.5064,175789.0
2022-07-20 15:00:00,29.27,29.39,29.22,29.33,334681.0,27.5064,27.6192,27.4594,27.5628,334681.0
2022-07-20 15:10:00,29.33,29.4,29.32,29.37,160722.0,27.5628,27.6286,27.5534,27.6004,160722.0
2022-07-20 15:20:00,29.38,29.39,29.29,29.36,256734.0,27.6098,27.6192,27.5252,27.591,256734.0
2022-07-20 15:30:00,29.35,29.38,29.22,29.34,261770.0,27.5816,27.6098,27.4594,27.5722,261770.0
2022-07-20 15:40:00,29.33,29.39,29.22,29.27,522147.0,27.5628,27.6192,27.4594,27.5064,522147.0
2022-07-20 15:50:00,29.27,29.31,29.2,29.28,769108.0,27.5064,27.544,27.4406,27.5158,769108.0
2022-07-21 09:30:00,28.27,28.42,27.79,27.88,638881.0,26.5666,26.7076,26.1156,26.2001,638881.0
2022-07-21 09:40:00,27.89,28.01,27.51,27.52,451219.0,26.2095,26.3223,25.8524,25.8618,451219.0
2022-07-21 09:50:00,27.51,28.06,27.48,27.85,332436.0,25.8524,26.3693,25.8242,26.172,332436.0
2022-07-21 10:00:00,27.86,27.9,27.71,27.74,271607.0,26.1814,26.2189,26.0404,26.0686,271607.0
2022-07-21 10:10:00,27.73,27.76,27.4,27.51,501998.0,26.0592,26.0874,25.7491,25.8524,501998.0
2022-07-21 10:20:00,27.51,27.51,27.31,27.4,325612.0,25.8524,25.8524,25.6645,25.7491,325612.0
2022-07-21 10:30:00,27.4,27.75,27.4,27.71,309823.0,25.7491,26.078,25.7491,26.0404,309823.0
2022-07-21 10:40:00,27.71,27.87,27.64,27.84,179104.0,26.0404,26.1908,25.9746,26.1626,179104.0
2022-07-21 10:50:00,27.84,27.94,27.84,27.86,135335.0,26.1626,26.2565,26.1626,26.1814,135335.0
2022-07-21 11:00:00,27.86,27.95,27.72,27.72,136516.0,26.1814,26.2659,26.0498,26.0498,136516.0
2022-07-21 11:10:00,27.73,27.74,27.6,27.67,107015.0,26.0592,26.0686,25.937,26.0028,107015.0
2022-07-21 11:20:00,27.66,27.72,27.57,27.72,146144.0,25.9934,26.0498,25.9088,26.0498,146144.0
2022-07-21 11:30:00,27.72,27.83,27.64,27.74,376143.0,26.0498,26.1532,25.9746,26.0686,376143.0
2022-07-21 11:40:00,27.73,27.83,27.71,27.77,131092.0,26.0592,26.1532,26.0404,26.0968,131092.0
2022-07-21 11:50:00,27.77,27.84,27.71,27.76,88920.0,26.0968,26.1626,26.0404,26.0874,88920.0
2022-07-21 12:00:00,27.76,27.79,27.71,27.72,152927.0,26.0874,26.1156,26.0404,26.0498,152927.0
2022-07-21 12:10:00,27.72,27.75,27.53,27.55,144824.0,26.0498,26.078,25.8712,25.89,144824.0
2022-07-21 12:20:00,27.55,27.63,27.51,27.61,138727.0,25.89,25.9652,25.8524,25.9464,138727.0
2022-07-21 12:30:00,27.61,27.64,27.55,27.58,303234.0,25.9464,25.9746,25.89,25.9182,303234.0
2022-07-21 12:40:00,27.58,27.6,27.5,27.59,105916.0,25.9182,25.937,25.843,25.9276,105916.0
2022-07-21 12:50:00,27.6,27.77,27.6,27.76,140852.0,25.937,26.0968,25.937,26.0874,140852.0
2022-07-21 13:00:00,27.75,27.78,27.67,27.74,118420.0,26.078,26.1062,26.0028,26.0686,118420.0
2022-07-21 13:10:00,27.75,27.82,27.7,27.77,131999.0,26.078,26.1438,26.031,26.0968,131999.0
2022-07-21 13:20:00,27.76,27.8,27.66,27.66,144954.0,26.0874,26.125,25.9934,25.9934,144954.0
2022-07-21 13:30:00,27.67,27.67,27.56,27.62,147013.0,26.0028,26.0028,25.8994,25.9558,147013.0
2022-07-21 13:40:00,27.62,27.7,27.58,27.59,118264.0,25.9558,26.031,25.9182,25.9276,118264.0
2022-07-21 13:50:00,27.59,27.62,27.54,27.59,144751.0,25.9276,25.9558,25.8806,25.9276,144751.0
2022-07-21 14:00:00,27.6,27.6,27.51,27.52,234655.0,25.937,25.937,25.8524,25.8618,234655.0
2022-07-21 14:10:00,27.52,27.64,27.48,27.61,152408.0,25.8618,25.9746,25.8242,25.9464,152408.0
2022-07-21 14:20:00,27.61,27.7,27.57,27.7,99093.0,25.9464,26.031,25.9088,26.031,99093.0
2022-07-21 14:30:00,27.7,27.76,27.62,27.66,180563.0,26.031,26.0874,25.9558,25.9934,180563.0
2022-07-21 14:40:00,27.66,27.66,27.5,27.55,122265.0,25.9934,25.9934,25.843,25.89,122265.0
2022-07-21 14:50:00,27.55,27.67,27.51,27.64,139774.0,25.89,26.0028,25.8524,25.9746,139774.0
2022-07-21 15:00:00,27.64,27.72,27.61,27.71,134839.0,25.9746,26.0498,25.9464,26.0404,134839.0
2022-07-21 15:10:00,27.7,27.74,27.66,27.69,170516.0,26.031,26.0686,25.9934,26.0216,170516.0
2022-07-21 15:20:00,27.68,27.74,27.65,27.71,229889.0,26.0122,26.0686,25.984,26.0404,229889.0
2022-07-21 15:30:00,27.71,27.8,27.68,27.77,267643.0,26.0404,26.125,26.0122,26.0968,267643.0
2022-07-21 15:40:00,27.78,27.93,27.77,27.93,275455.0,26.1062,26.2471,26.0968,26.2471,275455.0
2022-07-21 15:50:00,27.93,28.14,27.93,28.14,563119.0,26.2471,26.4445,26.2471,26.4445,563119.0
2022-07-22 09:30:00,28.41,28.9,28.29,28.76,629613.0,26.6982,27.1587,26.5854,27.0271,629613.0
2022-07-22 09:40:00,28.76,28.85,28.41,28.56,276642.0,27.0271,27.1117,26.6982,26.8392,276642.0
2022-07-22 09:50:00,28.56,28.7,28.34,28.36,240701.0,26.8392,26.9707,26.6324,26.6512,240701.0
2022-07-22 10:00:00,28.37,28.55,28.31,28.39,272555.0,26.6606,26.8298,26.6042,26.6794,272555.0
2022-07-22 10:10:00,28.39,28.64,28.39,28.53,239185.0,26.6794,26.9144,26.6794,26.811,239185.0
2022-07-22 10:20:00,28.52,28.55,28.21,28.26,328851.0,26.8016,26.8298,26.5103,26.5573,328851.0
2022-07-22 10:30:00,28.26,28.35,28.16,28.22,230413.0,26.5573,26.6418,26.4633,26.5197,230413.0
2022-07-22 10:40:00,28.23,28.35,28.16,28.27,162827.0,26.5291,26.6418,26.4633,26.5666,162827.0
2022-07-22 10:50:00,28.26,28.28,28.1,28.18,183762.0,26.5573,26.576,26.4069,26.4821,183762.0
2022-07-22 11:00:00,28.18,28.22,28.11,28.14,143171.0,26.4821,26.5197,26.4163,26.4445,143171.0
2022-07-22 11:10:00,28.15,28.26,28.11,28.19,102985.0,26.4539,26.5573,26.4163,26.4915,102985.0
2022-07-22 11:20:00,28.19,28.21,28.07,28.16,113870.0,26.4915,26.5103,26.3787,26.4633,113870.0
2022-07-22 11:30:00,28.16,28.17,27.96,28.1,428336.0,26.4633,26.4727,26.2753,26.4069,428336.0
2022-07-22 11:40:00,28.1,28.19,28.08,28.17,165069.0,26.4069,26.4915,26.3881,26.4727,165069.0
2022-07-22 11:50:00,28.17,28.23,28.16,28.18,191649.0,26.4727,26.5291,26.4633,26.4821,191649.0
2022-07-22 12:00:00,28.19,28.21,28.06,28.19,154395.0,26.4915,26.5103,26.3693,26.4915,154395.0
2022-07-22 12:10:00,28.18,28.19,28.07,28.11,148480.0,26.4821,26.4915,26.3787,26.4163,148480.0
2022-07-22 12:20:00,28.11,28.11,27.97,28.01,126259.0,26.4163,26.4163,26.2847,26.3223,126259.0
2022-07-22 12:30:00,28.01,28.08,27.97,28.02,86290.0,26.3223,26.3881,26.2847,26.3317,86290.0
2022-07-22 12:40:00,28.02,28.05,27.97,28.0,94102.0,26.3317,26.3599,26.2847,26.3129,94102.0
2022-07-22 12:50:00,28.01,28.1,27.93,27.95,176246.0,26.3223,26.4069,26.2471,26.2659,176246.0
2022-07-22 13:00:00,27.94,27.94,27.78,27.91,121923.0,26.2565,26.2565,26.1062,26.2283,121923.0
2022-07-22 13:10:00,27.91,27.91,27.79,27.8,102045.0,26.2283,26.2283,26.1156,26.125,102045.0
2022-07-22 13:20:00,27.8,27.85,27.74,27.8,84806.0,26.125,26.172,26.0686,26.125,84806.0
2022-07-22 13:30:00,27.8,27.82,27.73,27.8,207575.0,26.125,26.1438,26.0592,26.125,207575.0
2022-07-22 13:40:00,27.8,27.84,27.71,27.71,176093.0,26.125,26.1626,26.0404,26.0404,176093.0
2022-07-22 13:50:00,27.71,27.75,27.67,27.7,129117.0,26.0404,26.078,26.0028,26.031,129117.0
2022-07-22 14:00:00,27.7,27.7,27.48,27.48,176929.0,26.031,26.031,25.8242,25.8242,176929.0
2022-07-22 14:10:00,27.49,27.57,27.43,27.57,119766.0,25.8336,25.9088,25.7773,25.9088,119766.0
2022-07-22 14:20:00,27.56,27.64,27.54,27.63,105061.0,25.8994,25.9746,25.8806,25.9652,105061.0
2022-07-22 14:30:00,27.63,27.64,27.57,27.63,113420.0,25.9652,25.9746,25.9088,25.9652,113420.0
2022-07-22 14:40:00,27.62,27.63,27.56,27.58,100882.0,25.9558,25.9652,25.8994,25.9182,100882.0
2022-07-22 14:50:00,27.58,27.62,27.56,27.56,102452.0,25.9182,25.9558,25.8994,25.8994,102452.0
2022-07-22 15:00:00,27.57,27.57,27.48,27.51,252445.0,25.9088,25.9088,25.8242,25.8524,252445.0
2022-07-22 15:10:00,27.51,27.57,27.46,27.51,358960.0,25.8524,25.9088,25.8055,25.8524,358960.0
2022-07-22 15:20:00,27.51,27.62,27.5,27.55,208448.0,25.8524,25.9558,25.843,25.89,208448.0
2022-07-22 15:30:00,27.55,27.57,27.4,27.41,233850.0,25.89,25.9088,25.7491,25.7585,233850.0
2022-07-22 15:40:00,27.42,27.49,27.38,27.42,348671.0,25.7679,25.8336,25.7303,25.7679,348671.0
2022-07-22 15:50:00,27.43,27.51,27.42,27.46,790423.0,25.7773,25.8524,25.7679,25.8055,790423.0
2022-07-25 09:30:00,27.91,28.03,27.41,27.78,352305.0,26.2283,26.3411,25.7585,26.1062,352305.0
2022-07-25 09:40:00,27.78,28.05,27.78,28.01,401620.0,26.1062,26.3599,26.1062,26.3223,401620.0
2022-07-25 09:50:00,28.01,28.13,27.98,28.07,248528.0,26.3223,26.4351,26.2941,26.3787,248528.0
2022-07-25 10:00:00,28.07,28.19,27.93,27.95,225777.0,26.3787,26.4915,26.2471,26.2659,225777.0
2022-07-25 10:10:00,27.95,28.16,27.93,28.12,161964.0,26.2659,26.4633,26.2471,26.4257,161964.0
2022-07-25 10:20:00,28.12,28.22,28.05,28.14,266447.0,26.4257,26.5197,26.3599,26.4445,266447.0
2022-07-25 10:30:00,28.14,28.14,27.97,28.01,211455.0,26.4445,26.4445,26.2847,26.3223,211455.0
2022-07-25 10:40:00,28.02,28.33,27.99,28.3,267929.0,26.3317,26.623,26.3035,26.5948,267929.0
2022-07-25 10:50:00,28.3,28.36,28.17,28.18,328447.0,26.5948,26.6512,26.4727,26.4821,328447.0
2022-07-25 11:00:00,28.19,28.28,28.15,28.23,205891.0,26.4915,26.576,26.4539,26.5291,205891.0
2022-07-25 11:10:00,28.22,28.33,28.21,28.33,159291.0,26.5197,26.623,26.5103,26.623,159291.0
2022-07-25 11:20:00,28.34,28.49,28.33,28.45,188200.0,26.6324,26.7734,26.623,26.7358,188200.0
2022-07-25 11:30:00,28.44,28.51,28.33,28.48,192130.0,26.7264,26.7922,26.623,26.764,192130.0
2022-07-25 11:40:00,28.49,28.51,28.42,28.48,134376.0,26.7734,26.7922,26.7076,26.764,134376.0
2022-07-25 11:50:00,28.48,28.53,28.45,28.5,178337.0,26.764,26.811,26.7358,26.7828,178337.0
2022-07-25 12:00:00,28.5,28.53,28.4,28.4,113556.0,26.7828,26.811,26.6888,26.6888,113556.0
2022-07-25 12:10:00,28.4,28.45,28.29,28.3,118685.0,26.6888,26.7358,26.5854,26.5948,118685.0
2022-07-25 12:20:00,28.3,28.32,28.23,28.3,111405.0,26.5948,26.6136,26.5291,26.5948,111405.0
2022-07-25 12:30:00,28.29,28.37,28.28,28.3,87269.0,26.5854,26.6606,26.576,26.5948,87269.0
2022-07-25 12:40:00,28.3,28.36,28.28,28.3,95233.0,26.5948,26.6512,26.576,26.5948,95233.0
2022-07-25 12:50:00,28.3,28.4,28.29,28.39,84303.0,26.5948,26.6888,26.5854,26.6794,84303.0
2022-07-25 13:00:00,28.39,28.44,28.36,28.44,85040.0,26.6794,26.7264,26.6512,26.7264,85040.0
2022-07-25 13:10:00,28.43,28.47,28.39,28.39,139802.0,26.717,26.7546,26.6794,26.6794,139802.0
2022-07-25 13:20:00,28.4,28.4,28.32,28.35,104672.0,26.6888,26.6888,26.6136,26.6418,104672.0
2022-07-25 13:30:00,28.35,28.38,28.27,28.3,96990.0,26.6418,26.67,26.5666,26.5948,96990.0
2022-07-25 13:40:00,28.3,28.33,28.27,28.3,89620.0,26.5948,26.623,26.5666,26.5948,89620.0
2022-07-25 13:50:00,28.3,28.32,28.19,28.25,112964.0,26.5948,26.6136,26.4915,26.5479,112964.0
2022-07-25 14:00:00,28.24,28.31,28.22,28.29,80269.0,26.5385,26.6042,26.5197,26.5854,80269.0
2022-07-25 14:10:00,28.29,28.35,28.27,28.28,97784.0,26.5854,26.6418,26.5666,26.576,97784.0
2022-07-25 14:20:00,28.27,28.31,28.24,28.3,122842.0,26.5666,26.6042,26.5385,26.5948,122842.0
2022-07-25 14:30:00,28.3,28.3,28.24,28.27,100885.0,26.5948,26.5948,26.5385,26.5666,100885.0
2022-07-25 14:40:00,28.27,28.3,28.16,28.2,92820.0,26.5666,26.5948,26.4633,26.5009,92820.0
2022-07-25 14:50:00,28.2,28.22,28.16,28.21,117076.0,26.5009,26.5197,26.4633,26.5103,117076.0
2022-07-25 15:00:00,28.21,28.29,28.2,28.29,124153.0,26.5103,26.5854,26.5009,26.5854,124153.0
2022-07-25 15:10:00,28.29,28.32,28.26,28.29,137116.0,26.5854,26.6136,26.5573,26.5854,137116.0
2022-07-25 15:20:00,28.28,28.33,28.25,28.27,148680.0,26.576,26.623,26.5479,26.5666,148680.0
2022-07-25 15:30:00,28.26,28.34,28.19,28.33,253334.0,26.5573,26.6324,26.4915,26.623,253334.0
2022-07-25 15:40:00,28.33,28.35,28.27,28.29,269276.0,26.623,26.6418,26.5666,26.5854,269276.0
2022-07-25 15:50:00,28.29,28.45,28.29,28.41,809147.0,26.5854,26.7358,26.5854,26.6982,809147.0
2022-07-26 09:30:00,28.81,29.07,28.62,29.06,565460.0,27.0741,27.3184,26.8956,27.3091,565460.0
2022-07-26 09:40:00,29.05,29.09,28.75,28.91,262681.0,27.2997,27.3372,27.0177,27.1681,262681.0
2022-07-26 09:50:00,28.9,29.0,28.69,28.77,225048.0,27.1587,27.2527,26.9613,27.0365,225048.0
2022-07-26 10:00:00,28.77,28.8,28.45,28.46,253770.0,27.0365,27.0647,26.7358,26.7452,253770.0
2022-07-26 10:10:00,28.46,28.48,28.28,28.37,248443.0,26.7452,26.764,26.576,26.6606,248443.0
2022-07-26 10:20:00,28.37,28.43,28.27,28.4,121709.0,26.6606,26.717,26.5666,26.6888,121709.0
2022-07-26 10:30:00,28.42,28.44,28.3,28.36,111162.0,26.7076,26.7264,26.5948,26.6512,111162.0
2022-07-26 10:40:00,28.36,28.46,28.3,28.31,110701.0,26.6512,26.7452,26.5948,26.6042,110701.0
2022-07-26 10:50:00,28.3,28.42,28.27,28.41,233355.0,26.5948,26.7076,26.5666,26.6982,233355.0
2022-07-26 11:00:00,28.41,28.43,28.11,28.12,127740.0,26.6982,26.717,26.4163,26.4257,127740.0
2022-07-26 11:10:00,28.11,28.19,28.05,28.15,173077.0,26.4163,26.4915,26.3599,26.4539,173077.0
2022-07-26 11:20:00,28.15,28.21,28.09,28.15,155141.0,26.4539,26.5103,26.3975,26.4539,155141.0
2022-07-26 11:30:00,28.15,28.18,27.97,28.01,121455.0,26.4539,26.4821,26.2847,26.3223,121455.0
2022-07-26 11:40:00,28.01,28.1,27.98,28.03,144383.0,26.3223,26.4069,26.2941,26.3411,144383.0
2022-07-26 11:50:00,28.02,28.11,27.97,28.06,104537.0,26.3317,26.4163,26.2847,26.3693,104537.0
2022-07-26 12:00:00,28.07,28.07,27.94,27.99,92942.0,26.3787,26.3787,26.2565,26.3035,92942.0
2022-07-26 12:10:00,27.99,28.01,27.9,27.91,106053.0,26.3035,26.3223,26.2189,26.2283,106053.0
2022-07-26 12:20:00,27.91,27.95,27.86,27.92,91759.0,26.2283,26.2659,26.1814,26.2377,91759.0
2022-07-26 12:30:00,27.92,28.0,27.92,27.94,113349.0,26.2377,26.3129,26.2377,26.2565,113349.0
2022-07-26 12:40:00,27.94,28.0,27.89,27.99,85978.0,26.2565,26.3129,26.2095,26.3035,85978.0
2022-07-26 12:50:00,27.99,28.03,27.95,27.96,75990.0,26.3035,26.3411,26.2659,26.2753,75990.0
2022-07-26 13:00:00,27.96,27.97,27.88,27.92,152752.0,26.2753,26.2847,26.2001,26.2377,152752.0
2022-07-26 13:10:00,27.92,27.96,27.86,27.9,86185.0,26.2377,26.2753,26.1814,26.2189,86185.0
2022-07-26 13:20:00,27.9,28.01,27.89,28.0,95147.0,26.2189,26.3223,26.2095,26.3129,95147.0
2022-07-26 13:30:00,27.99,28.0,27.91,27.93,70556.0,26.3035,26.3129,26.2283,26.2471,70556.0
2022-07-26 13:40:00,27.93,27.96,27.91,27.92,49878.0,26.2471,26.2753,26.2283,26.2377,49878.0
2022-07-26 13:50:00,27.93,27.98,27.91,27.94,63908.0,26.2471,26.2941,26.2283,26.2565,63908.0
2022-07-26 14:00:00,27.93,28.07,27.91,27.94,145208.0,26.2471,26.3787,26.2283,26.2565,145208.0
2022-07-26 14:10:00,27.95,28.01,27.87,27.88,87421.0,26.2659,26.3223,26.1908,26.2001,87421.0
2022-07-26 14:20:00,27.88,27.89,27.79,27.79,119178.0,26.2001,26.2095,26.1156,26.1156,119178.0
2022-07-26 14:30:00,27.79,27.81,27.73,27.74,86780.0,26.1156,26.1344,26.0592,26.0686,86780.0
2022-07-26 14:40:00,27.73,27.76,27.69,27.7,145088.0,26.0592,26.0874,26.0216,26.031,145088.0
2022-07-26 14:50:00,27.71,27.87,27.7,27.87,288525.0,26.0404,26.1908,26.031,26.1908,288525.0
2022-07-26 15:00:00,27.86,27.92,27.82,27.88,174393.0,26.1814,26.2377,26.1438,26.2001,174393.0
2022-07-26 15:10:00,27.88,27.99,27.84,27.93,267778.0,26.2001,26.3035,26.1626,26.2471,267778.0
2022-07-26 15:20:00,27.94,28.07,27.9,28.05,224863.0,26.2565,26.3787,26.2189,26.3599,224863.0
2022-07-26 15:30:00,28.05,28.1,28.01,28.1,255493.0,26.3599,26.4069,26.3223,26.4069,255493.0
2022-07-26 15:40:00,28.1,28.12,28.05,28.07,310268.0,26.4069,26.4257,26.3599,26.3787,310268.0
2022-07-26 15:50:00,28.08,28.18,28.04,28.04,610464.0,26.3881,26.4821,26.3505,26.3505,610464.0
2022-07-27 09:30:00,28.45,28.56,28.18,28.21,303618.0,26.7358,26.8392,26.4821,26.5103,303618.0
2022-07-27 09:40:00,28.22,28.24,28.0,28.09,222301.0,26.5197,26.5385,26.3129,26.3975,222301.0
2022-07-27 09:50:00,28.09,28.15,27.9,27.9,187785.0,26.3975,26.4539,26.2189,26.2189,187785.0
2022-07-27 10:00:00,27.91,27.94,27.77,27.82,220242.0,26.2283,26.2565,26.0968,26.1438,220242.0
2022-07-27 10:10:00,27.82,27.9,27.77,27.84,248394.0,26.1438,26.2189,26.0968,26.1626,248394.0
2022-07-27 10:20:00,27.84,27.9,27.77,27.83,221689.0,26.1626,26.2189,26.0968,26.1532,221689.0
2022-07-27 10:30:00,27.84,28.08,27.84,28.04,301024.0,26.1626,26.3881,26.1626,26.3505,301024.0
2022-07-27 10:40:00,28.05,28.18,28.03,28.16,123212.0,26.3599,26.4821,26.3411,26.4633,123212.0
2022-07-27 10:50:00,28.17,28.5,28.17,28.46,165576.0,26.4727,26.7828,26.4727,26.7452,165576.0
2022-07-27 11:00:00,28.47,28.53,28.36,28.38,123936.0,26.7546,26.811,26.6512,26.67,123936.0
2022-07-27 11:10:00,28.39,28.42,28.31,28.38,70387.0,26.6794,26.7076,26.6042,26.67,70387.0
2022-07-27 11:20:00,28.38,28.41,28.35,28.37,90257.0,26.67,26.6982,26.6418,26.6606,90257.0
2022-07-27 11:30:00,28.37,28.42,28.3,28.31,114313.0,26.6606,26.7076,26.5948,26.6042,114313.0
2022-07-27 11:40:00,28.31,28.42,28.3,28.38,201868.0,26.6042,26.7076,26.5948,26.67,201868.0
2022-07-27 11:50:00,28.39,28.39,28.23,28.23,97829.0,26.6794,26.6794,26.5291,26.5291,97829.0
2022-07-27 12:00:00,28.23,28.29,28.18,28.23,48525.0,26.5291,26.5854,26.4821,26.5291,48525.0
2022-07-27 12:10:00,28.24,28.26,28.18,28.2,57461.0,26.5385,26.5573,26.4821,26.5009,57461.0
2022-07-27 12:20:00,28.2,28.23,28.15,28.18,45136.0,26.5009,26.5291,26.4539,26.4821,45136.0
2022-07-27 12:30:00,28.19,28.19,28.09,28.14,61159.0,26.4915,26.4915,26.3975,26.4445,61159.0
2022-07-27 12:40:00,28.14,28.22,28.13,28.21,79215.0,26.4445,26.5197,26.4351,26.5103,79215.0
2022-07-27 12:50:00,28.21,28.25,28.16,28.18,60865.0,26.5103,26.5479,26.4633,26.4821,60865.0
2022-07-27 13:00:00,28.19,28.23,28.16,28.23,29940.0,26.4915,26.5291,26.4633,26.5291,29940.0
2022-07-27 13:10:00,28.23,28.25,28.18,28.19,84545.0,26.5291,26.5479,26.4821,26.4915,84545.0
2022-07-27 13:20:00,28.19,28.28,28.19,28.28,53690.0,26.4915,26.576,26.4915,26.576,53690.0
2022-07-27 13:30:00,28.28,28.32,28.24,28.3,61297.0,26.576,26.6136,26.5385,26.5948,61297.0
2022-07-27 13:40:00,28.3,28.39,28.3,28.35,40963.0,26.5948,26.6794,26.5948,26.6418,40963.0
2022-07-27 13:50:00,28.34,28.35,28.29,28.35,44061.0,26.6324,26.6418,26.5854,26.6418,44061.0
2022-07-27 14:00:00,28.35,28.47,28.3,28.34,110641.0,26.6418,26.7546,26.5948,26.6324,110641.0
2022-07-27 14:10:00,28.35,28.45,28.32,28.4,129481.0,26.6418,26.7358,26.6136,26.6888,129481.0
2022-07-27 14:20:00,28.4,28.4,28.27,28.34,91759.0,26.6888,26.6888,26.5666,26.6324,91759.0
2022-07-27 14:30:00,28.34,28.53,28.22,28.51,192158.0,26.6324,26.811,26.5197,26.7922,192158.0
2022-07-27 14:40:00,28.52,28.63,28.52,28.59,127096.0,26.8016,26.905,26.8016,26.8674,127096.0
2022-07-27 14:50:00,28.6,28.67,28.53,28.57,180231.0,26.8768,26.9425,26.811,26.8486,180231.0
2022-07-27 15:00:00,28.58,28.72,28.54,28.7,184615.0,26.858,26.9895,26.8204,26.9707,184615.0
2022-07-27 15:10:00,28.7,28.74,28.66,28.72,123748.0,26.9707,27.0083,26.9332,26.9895,123748.0
2022-07-27 15:20:00,28.72,28.92,28.68,28.91,289723.0,26.9895,27.1775,26.9519,27.1681,289723.0
2022-07-27 15:30:00,28.91,28.97,28.86,28.97,297046.0,27.1681,27.2245,27.1211,27.2245,297046.0
2022-07-27 15:40:00,28.96,29.07,28.95,29.03,430439.0,27.2151,27.3184,27.2057,27.2809,430439.0
2022-07-27 15:50:00,29.03,29.04,28.86,28.87,644365.0,27.2809,27.2903,27.1211,27.1305,644365.0
2022-07-28 09:30:00,29.15,29.37,28.99,29.04,371224.0,27.3936,27.6004,27.2433,27.2903,371224.0
2022-07-28 09:40:00,29.04,29.13,28.64,28.72,271380.0,27.2903,27.3748,26.9144,26.9895,271380.0
2022-07-28 09:50:00,28.73,28.79,28.47,28.54,201584.0,26.9989,27.0553,26.7546,26.8204,201584.0
2022-07-28 10:00:00,28.54,28.78,28.45,28.5,227758.0,26.8204,27.0459,26.7358,26.7828,227758.0
2022-07-28 10:10:00,28.51,28.53,28.24,28.28,218154.0,26.7922,26.811,26.5385,26.576,218154.0
2022-07-28 10:20:00,28.27,28.27,27.95,28.08,353423.0,26.5666,26.5666,26.2659,26.3881,353423.0
2022-07-28 10:30:00,28.08,28.16,28.02,28.09,202633.0,26.3881,26.4633,26.3317,26.3975,202633.0
2022-07-28 10:40:00,28.1,28.26,28.0,28.23,205196.0,26.4069,26.5573,26.3129,26.5291,205196.0
2022-07-28 10:50:00,28.23,28.38,28.18,28.23,190525.0,26.5291,26.67,26.4821,26.5291,190525.0
2022-07-28 11:00:00,28.22,28.28,28.11,28.18,243435.0,26.5197,26.576,26.4163,26.4821,243435.0
2022-07-28 11:10:00,28.18,28.38,28.16,28.38,169099.0,26.4821,26.67,26.4633,26.67,169099.0
2022-07-28 11:20:00,28.35,28.46,28.27,28.44,182888.0,26.6418,26.7452,26.5666,26.7264,182888.0
2022-07-28 11:30:00,28.45,28.5,28.36,28.48,114146.0,26.7358,26.7828,26.6512,26.764,114146.0
2022-07-28 11:40:00,28.5,28.72,28.49,28.72,110736.0,26.7828,26.9895,26.7734,26.9895,110736.0
2022-07-28 11:50:00,28.73,28.73,28.55,28.56,104526.0,26.9989,26.9989,26.8298,26.8392,104526.0
2022-07-28 12:00:00,28.55,28.69,28.54,28.59,101747.0,26.8298,26.9613,26.8204,26.8674,101747.0
2022-07-28 12:10:00,28.59,28.65,28.48,28.49,90173.0,26.8674,26.9238,26.764,26.7734,90173.0
2022-07-28 12:20:00,28.5,28.53,28.47,28.51,108146.0,26.7828,26.811,26.7546,26.7922,108146.0
2022-07-28 12:30:00,28.5,28.5,28.38,28.47,70176.0,26.7828,26.7828,26.67,26.7546,70176.0
2022-07-28 12:40:00,28.47,28.48,28.41,28.44,61441.0,26.7546,26.764,26.6982,26.7264,61441.0
2022-07-28 12:50:00,28.44,28.52,28.44,28.5,58510.0,26.7264,26.8016,26.7264,26.7828,58510.0
2022-07-28 13:00:00,28.51,28.51,28.4,28.44,95854.0,26.7922,26.7922,26.6888,26.7264,95854.0
2022-07-28 13:10:00,28.44,28.45,28.29,28.31,70262.0,26.7264,26.7358,26.5854,26.6042,70262.0
2022-07-28 13:20:00,28.3,28.32,28.2,28.28,80336.0,26.5948,26.6136,26.5009,26.576,80336.0
2022-07-28 13:30:00,28.29,28.36,28.27,28.31,67579.0,26.5854,26.6512,26.5666,26.6042,67579.0
2022-07-28 13:40:00,28.32,28.37,28.31,28.37,64703.0,26.6136,26.6606,26.6042,26.6606,64703.0
2022-07-28 13:50:00,28.36,28.42,28.3,28.39,42026.0,26.6512,26.7076,26.5948,26.6794,42026.0
2022-07-28 14:00:00,28.39,28.4,28.31,28.36,61049.0,26.6794,26.6888,26.6042,26.6512,61049.0
2022-07-28 14:10:00,28.36,28.41,28.3,28.37,60608.0,26.6512,26.6982,26.5948,26.6606,60608.0
2022-07-28 14:20:00,28.36,28.37,28.25,28.28,77331.0,26.6512,26.6606,26.5479,26.576,77331.0
2022-07-28 14:30:00,28.28,28.31,28.2,28.29,79444.0,26.576,26.6042,26.5009,26.5854,79444.0
2022-07-28 14:40:00,28.29,28.35,28.28,28.34,81887.0,26.5854,26.6418,26.576,26.6324,81887.0
2022-07-28 14:50:00,28.33,28.42,28.31,28.42,94270.0,26.623,26.7076,26.6042,26.7076,94270.0
2022-07-28 15:00:00,28.42,28.46,28.38,28.42,102542.0,26.7076,26.7452,26.67,26.7076,102542.0
2022-07-28 15:10:00,28.43,28.56,28.42,28.55,115592.0,26.717,26.8392,26.7076,26.8298,115592.0
2022-07-28 15:20:00,28.55,28.58,28.53,28.55,89572.0,26.8298,26.858,26.811,26.8298,89572.0
2022-07-28 15:30:00,28.56,28.67,28.54,28.65,254522.0,26.8392,26.9425,26.8204,26.9238,254522.0
2022-07-28 15:40:00,28.65,28.74,28.64,28.71,375114.0,26.9238,27.0083,26.9144,26.9801,375114.0
2022-07-28 15:50:00,28.71,28.74,28.59,28.63,569832.0,26.9801,27.0083,26.8674,26.905,569832.0
2022-07-29 09:30:00,29.19,29.26,28.85,28.92,394074.0,27.4312,27.497,27.1117,27.1775,394074.0
2022-07-29 09:40:00,28.91,29.04,28.82,28.93,248924.0,27.1681,27.2903,27.0835,27.1869,248924.0
2022-07-29 09:50:00,28.92,29.02,28.67,28.7,172727.0,27.1775,27.2715,26.9425,26.9707,172727.0
2022-07-29 10:00:00,28.69,28.9,28.67,28.85,129451.0,26.9613,27.1587,26.9425,27.1117,129451.0
2022-07-29 10:10:00,28.85,29.02,28.84,29.02,111688.0,27.1117,27.2715,27.1023,27.2715,111688.0
2022-07-29 10:20:00,29.03,29.2,28.98,29.16,186288.0,27.2809,27.4406,27.2339,27.403,186288.0
2022-07-29 10:30:00,29.18,29.26,29.13,29.18,222022.0,27.4218,27.497,27.3748,27.4218,222022.0
2022-07-29 10:40:00,29.21,29.42,29.2,29.37,225117.0,27.45,27.6474,27.4406,27.6004,225117.0
2022-07-29 10:50:00,29.37,29.44,29.2,29.21,197979.0,27.6004,27.6662,27.4406,27.45,197979.0
2022-07-29 11:00:00,29.21,29.31,29.17,29.22,190790.0,27.45,27.544,27.4124,27.4594,190790.0
2022-07-29 11:10:00,29.21,29.26,29.13,29.2,145441.0,27.45,27.497,27.3748,27.4406,145441.0
2022-07-29 11:20:00,29.2,29.23,29.04,29.04,94805.0,27.4406,27.4688,27.2903,27.2903,94805.0
2022-07-29 11:30:00,29.05,29.11,28.98,29.09,108163.0,27.2997,27.356,27.2339,27.3372,108163.0
2022-07-29 11:40:00,29.1,29.17,29.06,29.07,75445.0,27.3466,27.4124,27.3091,27.3184,75445.0
2022-07-29 11:50:00,29.07,29.14,29.04,29.09,85040.0,27.3184,27.3842,27.2903,27.3372,85040.0
2022-07-29 12:00:00,29.1,29.11,28.95,28.97,424307.0,27.3466,27.356,27.2057,27.2245,424307.0
2022-07-29 12:10:00,28.98,29.1,28.97,29.04,189611.0,27.2339,27.3466,27.2245,27.2903,189611.0
2022-07-29 12:20:00,29.05,29.06,28.96,28.97,98780.0,27.2997,27.3091,27.2151,27.2245,98780.0
2022-07-29 12:30:00,28.97,28.98,28.93,28.95,73429.0,27.2245,27.2339,27.1869,27.2057,73429.0
2022-07-29 12:40:00,28.95,29.01,28.9,28.97,97449.0,27.2057,27.2621,27.1587,27.2245,97449.0
2022-07-29 12:50:00,28.97,29.05,28.94,29.02,79366.0,27.2245,27.2997,27.1963,27.2715,79366.0
2022-07-29 13:00:00,29.02,29.03,28.94,28.97,112734.0,27.2715,27.2809,27.1963,27.2245,112734.0
2022-07-29 13:10:00,28.97,29.06,28.96,28.97,111679.0,27.2245,27.3091,27.2151,27.2245,111679.0
2022-07-29 13:20:00,28.97,29.04,28.95,28.96,58167.0,27.2245,27.2903,27.2057,27.2151,58167.0
2022-07-29 13:30:00,28.97,29.01,28.96,29.01,41938.0,27.2245,27.2621,27.2151,27.2621,41938.0
2022-07-29 13:40:00,29.0,29.03,28.97,29.0,60562.0,27.2527,27.2809,27.2245,27.2527,60562.0
2022-07-29 13:50:00,28.99,29.05,28.95,29.03,87143.0,27.2433,27.2997,27.2057,27.2809,87143.0
2022-07-29 14:00:00,29.03,29.12,28.99,29.1,162982.0,27.2809,27.3654,27.2433,27.3466,162982.0
2022-07-29 14:10:00,29.11,29.17,29.03,29.16,136425.0,27.356,27.4124,27.2809,27.403,136425.0
2022-07-29 14:20:00,29.16,29.16,29.11,29.13,78432.0,27.403,27.403,27.356,27.3748,78432.0
2022-07-29 14:30:00,29.12,29.19,29.09,29.19,78973.0,27.3654,27.4312,27.3372,27.4312,78973.0
2022-07-29 14:40:00,29.18,29.23,29.15,29.21,126552.0,27.4218,27.4688,27.3936,27.45,126552.0
2022-07-29 14:50:00,29.22,29.25,29.18,29.24,181090.0,27.4594,27.4876,27.4218,27.4782,181090.0
2022-07-29 15:00:00,29.24,29.29,29.22,29.29,170246.0,27.4782,27.5252,27.4594,27.5252,170246.0
2022-07-29 15:10:00,29.29,29.3,29.24,29.29,193763.0,27.5252,27.5346,27.4782,27.5252,193763.0
2022-07-29 15:20:00,29.28,29.29,29.19,29.23,167421.0,27.5158,27.5252,27.4312,27.4688,167421.0
2022-07-29 15:30:00,29.23,29.32,29.2,29.32,283955.0,27.4688,27.5534,27.4406,27.5534,283955.0
2022-07-29 15:40:00,29.32,29.39,29.28,29.39,422176.0,27.5534,27.6192,27.5158,27.6192,422176.0
2022-07-29 15:50:00,29.39,29.41,29.29,29.31,818636.0,27.6192,27.638,27.5252,27.544,818636.0
2022-08-01 09:30:00,28.55,28.61,27.79,28.01,733908.0,26.8298,26.8862,26.1156,26.3223,733908.0
2022-08-01 09:40:00,28.02,28.28,27.91,27.96,374857.0,26.3317,26.576,26.2283,26.2753,374857.0
2022-08-01 09:50:00,27.95,27.96,27.73,27.86,469938.0,26.2659,26.2753,26.0592,26.1814,469938.0
2022-08-01 10:00:00,27.85,28.08,27.74,27.77,412747.0,26.172,26.3881,26.0686,26.0968,412747.0
2022-08-01 10:10:00,27.77,27.92,27.68,27.7,233379.0,26.0968,26.2377,26.0122,26.031,233379.0
2022-08-01 10:20:00,27.69,27.7,27.59,27.62,241547.0,26.0216,26.031,25.9276,25.9558,241547.0
2022-08-01 10:30:00,27.63,27.84,27.63,27.76,275187.0,25.9652,26.1626,25.9652,26.0874,275187.0
2022-08-01 10:40:00,27.75,27.99,27.71,27.97,548740.0,26.078,26.3035,26.0404,26.2847,548740.0
2022-08-01 10:50:00,27.97,27.99,27.81,27.91,221159.0,26.2847,26.3035,26.1344,26.2283,221159.0
2022-08-01 11:00:00,27.91,28.14,27.9,28.04,484504.0,26.2283,26.4445,26.2189,26.3505,484504.0
2022-08-01 11:10:00,28.05,28.21,27.83,27.86,288525.0,26.3599,26.5103,26.1532,26.1814,288525.0
2022-08-01 11:20:00,27.84,28.05,27.84,28.0,159541.0,26.1626,26.3599,26.1626,26.3129,159541.0
2022-08-01 11:30:00,27.99,28.02,27.87,27.97,325531.0,26.3035,26.3317,26.1908,26.2847,325531.0
2022-08-01 11:40:00,27.96,28.1,27.95,28.1,83289.0,26.2753,26.4069,26.2659,26.4069,83289.0
2022-08-01 11:50:00,28.1,28.19,28.07,28.11,182364.0,26.4069,26.4915,26.3787,26.4163,182364.0
2022-08-01 12:00:00,28.1,28.17,28.09,28.1,79555.0,26.4069,26.4727,26.3975,26.4069,79555.0
2022-08-01 12:10:00,28.11,28.23,28.11,28.23,99341.0,26.4163,26.5291,26.4163,26.5291,99341.0
2022-08-01 12:20:00,28.22,28.31,28.2,28.2,98748.0,26.5197,26.6042,26.5009,26.5009,98748.0
2022-08-01 12:30:00,28.21,28.23,28.01,28.1,185639.0,26.5103,26.5291,26.3223,26.4069,185639.0
2022-08-01 12:40:00,28.1,28.11,28.04,28.05,98303.0,26.4069,26.4163,26.3505,26.3599,98303.0
2022-08-01 12:50:00,28.05,28.22,28.01,28.21,231123.0,26.3599,26.5197,26.3223,26.5103,231123.0
2022-08-01 13:00:00,28.21,28.22,28.05,28.08,101778.0,26.5103,26.5197,26.3599,26.3881,101778.0
2022-08-01 13:10:00,28.09,28.12,27.99,28.01,87773.0,26.3975,26.4257,26.3035,26.3223,87773.0
2022-08-01 13:20:00,28.02,28.03,27.94,27.95,96444.0,26.3317,26.3411,26.2565,26.2659,96444.0
2022-08-01 13:30:00,27.95,28.01,27.87,27.91,279709.0,26.2659,26.3223,26.1908,26.2283,279709.0
2022-08-01 13:40:00,27.91,27.97,27.86,27.94,162166.0,26.2283,26.2847,26.1814,26.2565,162166.0
2022-08-01 13:50:00,27.93,27.96,27.88,27.96,79242.0,26.2471,26.2753,26.2001,26.2753,79242.0
2022-08-01 14:00:00,27.96,28.06,27.88,28.05,80625.0,26.2753,26.3693,26.2001,26.3599,80625.0
2022-08-01 14:10:00,28.05,28.15,28.02,28.07,82980.0,26.3599,26.4539,26.3317,26.3787,82980.0
2022-08-01 14:20:00,28.07,28.21,28.05,28.21,90808.0,26.3787,26.5103,26.3599,26.5103,90808.0
2022-08-01 14:30:00,28.21,28.21,28.11,28.16,68816.0,26.5103,26.5103,26.4163,26.4633,68816.0
2022-08-01 14:40:00,28.16,28.21,28.12,28.14,206852.0,26.4633,26.5103,26.4257,26.4445,206852.0
2022-08-01 14:50:00,28.13,28.29,28.03,28.24,200141.0,26.4351,26.5854,26.3411,26.5385,200141.0
2022-08-01 15:00:00,28.24,28.31,28.14,28.3,121350.0,26.5385,26.6042,26.4445,26.5948,121350.0
2022-08-01 15:10:00,28.3,28.43,28.27,28.4,307265.0,26.5948,26.717,26.5666,26.6888,307265.0
2022-08-01 15:20:00,28.4,28.43,28.22,28.27,199850.0,26.6888,26.717,26.5197,26.5666,199850.0
2022-08-01 15:30:00,28.27,28.3,28.2,28.23,161377.0,26.5666,26.5948,26.5009,26.5291,161377.0
2022-08-01 15:40:00,28.24,28.27,28.17,28.2,246875.0,26.5385,26.5666,26.4727,26.5009,246875.0
2022-08-01 15:50:00,28.21,28.26,28.12,28.2,563644.0,26.5103,26.5573,26.4257,26.5009,563644.0
2022-08-02 09:30:00,28.24,28.45,28.1,28.16,329795.0,26.5385,26.7358,26.4069,26.4633,329795.0
2022-08-02 09:40:00,28.15,28.31,28.03,28.1,176363.0,26.4539,26.6042,26.3411,26.4069,176363.0
2022-08-02 09:50:00,28.1,28.27,28.03,28.09,165958.0,26.4069,26.5666,26.3411,26.3975,165958.0
2022-08-02 10:00:00,28.09,28.22,27.98,28.08,176664.0,26.3975,26.5197,26.2941,26.3881,176664.0
2022-08-02 10:10:00,28.07,28.36,28.0,28.28,189275.0,26.3787,26.6512,26.3129,26.576,189275.0
2022-08-02 10:20:00,28.27,28.29,28.09,28.26,114795.0,26.5666,26.5854,26.3975,26.5573,114795.0
2022-08-02 10:30:00,28.27,28.33,28.09,28.2,361028.0,26.5666,26.623,26.3975,26.5009,361028.0
2022-08-02 10:40:00,28.2,28.4,28.18,28.4,171767.0,26.5009,26.6888,26.4821,26.6888,171767.0
2022-08-02 10:50:00,28.4,28.48,28.31,28.33,193665.0,26.6888,26.764,26.6042,26.623,193665.0
2022-08-02 11:00:00,28.32,28.37,28.27,28.35,68314.0,26.6136,26.6606,26.5666,26.6418,68314.0
2022-08-02 11:10:00,28.35,28.5,28.31,28.48,128712.0,26.6418,26.7828,26.6042,26.764,128712.0
2022-08-02 11:20:00,28.49,28.53,28.44,28.51,95282.0,26.7734,26.811,26.7264,26.7922,95282.0
2022-08-02 11:30:00,28.52,28.6,28.46,28.57,216518.0,26.8016,26.8768,26.7452,26.8486,216518.0
2022-08-02 11:40:00,28.58,28.74,28.57,28.73,90884.0,26.858,27.0083,26.8486,26.9989,90884.0
2022-08-02 11:50:00,28.73,28.74,28.65,28.66,74698.0,26.9989,27.0083,26.9238,26.9332,74698.0
2022-08-02 12:00:00,28.66,28.76,28.65,28.69,77381.0,26.9332,27.0271,26.9238,26.9613,77381.0
2022-08-02 12:10:00,28.69,28.75,28.66,28.7,106874.0,26.9613,27.0177,26.9332,26.9707,106874.0
2022-08-02 12:20:00,28.71,28.83,28.7,28.78,126884.0,26.9801,27.0929,26.9707,27.0459,126884.0
2022-08-02 12:30:00,28.79,28.85,28.78,28.84,96933.0,27.0553,27.1117,27.0459,27.1023,96933.0
2022-08-02 12:40:00,28.83,28.92,28.8,28.84,144639.0,27.0929,27.1775,27.0647,27.1023,144639.0
2022-08-02 12:50:00,28.84,28.91,28.84,28.88,122960.0,27.1023,27.1681,27.1023,27.1399,122960.0
2022-08-02 13:00:00,28.88,29.04,28.87,29.03,107003.0,27.1399,27.2903,27.1305,27.2809,107003.0
2022-08-02 13:10:00,29.03,29.04,28.97,29.01,85739.0,27.2809,27.2903,27.2245,27.2621,85739.0
2022-08-02 13:20:00,29.0,29.02,28.88,28.89,62655.0,27.2527,27.2715,27.1399,27.1493,62655.0
2022-08-02 13:30:00,28.89,28.9,28.75,28.77,150584.0,27.1493,27.1587,27.0177,27.0365,150584.0
2022-08-02 13:40:00,28.77,28.86,28.7,28.7,104351.0,27.0365,27.1211,26.9707,26.9707,104351.0
2022-08-02 13:50:00,28.7,28.77,28.66,28.71,83912.0,26.9707,27.0365,26.9332,26.9801,83912.0
2022-08-02 14:00:00,28.71,28.75,28.67,28.74,83481.0,26.9801,27.0177,26.9425,27.0083,83481.0
2022-08-02 14:10:00,28.73,28.76,28.67,28.71,57962.0,26.9989,27.0271,26.9425,26.9801,57962.0
2022-08-02 14:20:00,28.71,28.78,28.68,28.76,154763.0,26.9801,27.0459,26.9519,27.0271,154763.0
2022-08-02 14:30:00,28.77,28.8,28.71,28.75,165329.0,27.0365,27.0647,26.9801,27.0177,165329.0
2022-08-02 14:40:00,28.75,28.83,28.75,28.82,78917.0,27.0177,27.0929,27.0177,27.0835,78917.0
2022-08-02 14:50:00,28.82,28.85,28.7,28.73,87086.0,27.0835,27.1117,26.9707,26.9989,87086.0
2022-08-02 15:00:00,28.72,28.75,28.65,28.67,90373.0,26.9895,27.0177,26.9238,26.9425,90373.0
2022-08-02 15:10:00,28.66,28.7,28.61,28.65,219791.0,26.9332,26.9707,26.8862,26.9238,219791.0
2022-08-02 15:20:00,28.65,28.71,28.59,28.7,98050.0,26.9238,26.9801,26.8674,26.9707,98050.0
2022-08-02 15:30:00,28.7,28.74,28.65,28.69,120469.0,26.9707,27.0083,26.9238,26.9613,120469.0
2022-08-02 15:40:00,28.69,28.75,28.65,28.69,183634.0,26.9613,27.0177,26.9238,26.9613,183634.0
2022-08-02 15:50:00,28.7,28.71,28.55,28.6,601884.0,26.9707,26.9801,26.8298,26.8768,601884.0
2022-08-03 09:30:00,29.14,29.14,28.73,28.91,364563.0,27.3842,27.3842,26.9989,27.1681,364563.0
2022-08-03 09:40:00,28.92,29.08,28.83,29.07,190457.0,27.1775,27.3278,27.0929,27.3184,190457.0
2022-08-03 09:50:00,29.06,29.16,28.99,29.02,183625.0,27.3091,27.403,27.2433,27.2715,183625.0
2022-08-03 10:00:00,29.01,29.01,28.74,28.87,163602.0,27.2621,27.2621,27.0083,27.1305,163602.0
2022-08-03 10:10:00,28.88,28.9,28.69,28.71,108859.0,27.1399,27.1587,26.9613,26.9801,108859.0
2022-08-03 10:20:00,28.7,28.92,28.68,28.91,116380.0,26.9707,27.1775,26.9519,27.1681,116380.0
2022-08-03 10:30:00,28.9,28.91,28.49,28.54,172551.0,27.1587,27.1681,26.7734,26.8204,172551.0
2022-08-03 10:40:00,28.53,28.63,28.46,28.61,196784.0,26.811,26.905,26.7452,26.8862,196784.0
2022-08-03 10:50:00,28.6,28.61,28.3,28.3,239868.0,26.8768,26.8862,26.5948,26.5948,239868.0
2022-08-03 11:00:00,28.3,28.45,28.25,28.34,292320.0,26.5948,26.7358,26.5479,26.6324,292320.0
2022-08-03 11:10:00,28.35,28.43,28.29,28.36,177391.0,26.6418,26.717,26.5854,26.6512,177391.0
2022-08-03 11:20:00,28.37,28.49,28.35,28.46,196657.0,26.6606,26.7734,26.6418,26.7452,196657.0
2022-08-03 11:30:00,28.45,28.61,28.4,28.57,145428.0,26.7358,26.8862,26.6888,26.8486,145428.0
2022-08-03 11:40:00,28.57,28.6,28.48,28.55,153286.0,26.8486,26.8768,26.764,26.8298,153286.0
2022-08-03 11:50:00,28.55,28.55,28.38,28.43,114774.0,26.8298,26.8298,26.67,26.717,114774.0
2022-08-03 12:00:00,28.42,28.46,28.36,28.38,108603.0,26.7076,26.7452,26.6512,26.67,108603.0
2022-08-03 12:10:00,28.37,28.51,28.35,28.48,156807.0,26.6606,26.7922,26.6418,26.764,156807.0
2022-08-03 12:20:00,28.48,28.56,28.44,28.44,86932.0,26.764,26.8392,26.7264,26.7264,86932.0
2022-08-03 12:30:00,28.44,28.5,28.37,28.39,100141.0,26.7264,26.7828,26.6606,26.6794,100141.0
2022-08-03 12:40:00,28.39,28.48,28.38,28.47,141917.0,26.6794,26.764,26.67,26.7546,141917.0
2022-08-03 12:50:00,28.47,28.5,28.41,28.48,158965.0,26.7546,26.7828,26.6982,26.764,158965.0
2022-08-03 13:00:00,28.49,28.51,28.36,28.38,146116.0,26.7734,26.7922,26.6512,26.67,146116.0
2022-08-03 13:10:00,28.39,28.4,28.15,28.16,271722.0,26.6794,26.6888,26.4539,26.4633,271722.0
2022-08-03 13:20:00,28.16,28.32,28.12,28.32,162935.0,26.4633,26.6136,26.4257,26.6136,162935.0
2022-08-03 13:30:00,28.32,28.38,28.31,28.36,129756.0,26.6136,26.67,26.6042,26.6512,129756.0
2022-08-03 13:40:00,28.35,28.47,28.32,28.47,106292.0,26.6418,26.7546,26.6136,26.7546,106292.0
2022-08-03 13:50:00,28.47,28.59,28.45,28.51,139533.0,26.7546,26.8674,26.7358,26.7922,139533.0
2022-08-03 14:00:00,28.51,28.59,28.44,28.59,136110.0,26.7922,26.8674,26.7264,26.8674,136110.0
2022-08-03 14:10:00,28.59,28.62,28.49,28.51,116758.0,26.8674,26.8956,26.7734,26.7922,116758.0
2022-08-03 14:20:00,28.51,28.56,28.46,28.46,150190.0,26.7922,26.8392,26.7452,26.7452,150190.0
2022-08-03 14:30:00,28.47,28.51,28.4,28.42,148579.0,26.7546,26.7922,26.6888,26.7076,148579.0
2022-08-03 14:40:00,28.42,28.49,28.39,28.49,176743.0,26.7076,26.7734,26.6794,26.7734,176743.0
2022-08-03 14:50:00,28.48,28.5,28.42,28.47,95269.0,26.764,26.7828,26.7076,26.7546,95269.0
2022-08-03 15:00:00,28.46,28.54,28.46,28.53,114543.0,26.7452,26.8204,26.7452,26.811,114543.0
2022-08-03 15:10:00,28.52,28.62,28.49,28.59,177354.0,26.8016,26.8956,26.7734,26.8674,177354.0
2022-08-03 15:20:00,28.59,28.6,28.5,28.53,165386.0,26.8674,26.8768,26.7828,26.811,165386.0
2022-08-03 15:30:00,28.53,28.55,28.49,28.5,184560.0,26.811,26.8298,26.7734,26.7828,184560.0
2022-08-03 15:40:00,28.5,28.52,28.41,28.43,344467.0,26.7828,26.8016,26.6982,26.717,344467.0
2022-08-03 15:50:00,28.44,28.46,28.38,28.42,1162035.0,26.7264,26.7452,26.67,26.7076,1162035.0
2022-08-04 09:30:00,28.2,28.36,27.66,27.68,487491.0,26.5009,26.6512,25.9934,26.0122,487491.0
2022-08-04 09:40:00,27.67,27.91,27.5,27.86,392467.0,26.0028,26.2283,25.843,26.1814,392467.0
2022-08-04 09:50:00,27.84,27.92,27.61,27.69,251192.0,26.1626,26.2377,25.9464,26.0216,251192.0
2022-08-04 10:00:00,27.68,27.85,27.56,27.85,195476.0,26.0122,26.172,25.8994,26.172,195476.0
2022-08-04 10:10:00,27.85,27.99,27.69,27.77,227740.0,26.172,26.3035,26.0216,26.0968,227740.0
2022-08-04 10:20:00,27.77,27.91,27.68,27.77,227941.0,26.0968,26.2283,26.0122,26.0968,227941.0
2022-08-04 10:30:00,27.76,27.87,27.7,27.77,144941.0,26.0874,26.1908,26.031,26.0968,144941.0
2022-08-04 10:40:00,27.76,27.79,27.63,27.72,145535.0,26.0874,26.1156,25.9652,26.0498,145535.0
2022-08-04 10:50:00,27.73,27.74,27.6,27.61,135897.0,26.0592,26.0686,25.937,25.9464,135897.0
2022-08-04 11:00:00,27.61,27.65,27.55,27.62,137249.0,25.9464,25.984,25.89,25.9558,137249.0
2022-08-04 11:10:00,27.62,27.64,27.5,27.59,178396.0,25.9558,25.9746,25.843,25.9276,178396.0
2022-08-04 11:20:00,27.6,27.72,27.57,27.62,115546.0,25.937,26.0498,25.9088,25.9558,115546.0
2022-08-04 11:30:00,27.62,27.76,27.61,27.65,122756.0,25.9558,26.0874,25.9464,25.984,122756.0
2022-08-04 11:40:00,27.66,27.67,27.53,27.54,120730.0,25.9934,26.0028,25.8712,25.8806,120730.0
2022-08-04 11:50:00,27.54,27.62,27.51,27.55,103123.0,25.8806,25.9558,25.8524,25.89,103123.0
2022-08-04 12:00:00,27.57,27.59,27.51,27.53,85387.0,25.9088,25.9276,25.8524,25.8712,85387.0
2022-08-04 12:10:00,27.53,27.58,27.51,27.54,87928.0,25.8712,25.9182,25.8524,25.8806,87928.0
2022-08-04 12:20:00,27.53,27.54,27.47,27.54,313438.0,25.8712,25.8806,25.8149,25.8806,313438.0
2022-08-04 12:30:00,27.54,27.65,27.53,27.62,172443.0,25.8806,25.984,25.8712,25.9558,172443.0
2022-08-04 12:40:00,27.61,27.65,27.54,27.55,135781.0,25.9464,25.984,25.8806,25.89,135781.0
2022-08-04 12:50:00,27.55,27.67,27.53,27.63,83484.0,25.89,26.0028,25.8712,25.9652,83484.0
2022-08-04 13:00:00,27.63,27.74,27.61,27.72,184313.0,25.9652,26.0686,25.9464,26.0498,184313.0
2022-08-04 13:10:00,27.71,27.74,27.62,27.63,128859.0,26.0404,26.0686,25.9558,25.9652,128859.0
2022-08-04 13:20:00,27.64,27.67,27.58,27.63,159987.0,25.9746,26.0028,25.9182,25.9652,159987.0
2022-08-04 13:30:00,27.63,27.68,27.59,27.63,79849.0,25.9652,26.0122,25.9276,25.9652,79849.0
2022-08-04 13:40:00,27.63,27.68,27.58,27.66,80085.0,25.9652,26.0122,25.9182,25.9934,80085.0
2022-08-04 13:50:00,27.65,27.67,27.61,27.63,55164.0,25.984,26.0028,25.9464,25.9652,55164.0
2022-08-04 14:00:00,27.64,27.69,27.62,27.65,103645.0,25.9746,26.0216,25.9558,25.984,103645.0
2022-08-04 14:10:00,27.64,27.66,27.61,27.63,81890.0,25.9746,25.9934,25.9464,25.9652,81890.0
2022-08-04 14:20:00,27.62,27.71,27.61,27.68,85100.0,25.9558,26.0404,25.9464,26.0122,85100.0
2022-08-04 14:30:00,27.68,27.73,27.66,27.68,88268.0,26.0122,26.0592,25.9934,26.0122,88268.0
2022-08-04 14:40:00,27.68,27.7,27.63,27.66,73280.0,26.0122,26.031,25.9652,25.9934,73280.0
2022-08-04 14:50:00,27.66,27.68,27.54,27.57,271703.0,25.9934,26.0122,25.8806,25.9088,271703.0
2022-08-04 15:00:00,27.57,27.58,27.5,27.52,183671.0,25.9088,25.9182,25.843,25.8618,183671.0
2022-08-04 15:10:00,27.51,27.54,27.46,27.49,225587.0,25.8524,25.8806,25.8055,25.8336,225587.0
2022-08-04 15:20:00,27.49,27.49,27.37,27.41,196419.0,25.8336,25.8336,25.7209,25.7585,196419.0
2022-08-04 15:30:00,27.42,27.44,27.31,27.33,258906.0,25.7679,25.7867,25.6645,25.6833,258906.0
2022-08-04 15:40:00,27.32,27.34,27.14,27.16,606465.0,25.6739,25.6927,25.5047,25.5235,606465.0
2022-08-04 15:50:00,27.15,27.29,27.15,27.26,1134204.0,25.5141,25.6457,25.5141,25.6175,1134204.0
2022-08-05 09:30:00,26.86,27.23,26.69,27.16,422921.0,25.2416,25.5893,25.0818,25.5235,422921.0
2022-08-05 09:40:00,27.14,27.41,27.11,27.39,213891.0,25.5047,25.7585,25.4765,25.7397,213891.0
2022-08-05 09:50:00,27.39,27.63,27.35,27.61,337123.0,25.7397,25.9652,25.7021,25.9464,337123.0
2022-08-05 10:00:00,27.63,27.84,27.56,27.76,300717.0,25.9652,26.1626,25.8994,26.0874,300717.0
2022-08-05 10:10:00,27.77,27.84,27.66,27.68,301683.0,26.0968,26.1626,25.9934,26.0122,301683.0
2022-08-05 10:20:00,27.69,27.94,27.68,27.94,164699.0,26.0216,26.2565,26.0122,26.2565,164699.0
2022-08-05 10:30:00,27.94,28.11,27.9,28.1,178810.0,26.2565,26.4163,26.2189,26.4069,178810.0
2022-08-05 10:40:00,28.1,28.2,28.08,28.13,183115.0,26.4069,26.5009,26.3881,26.4351,183115.0
2022-08-05 10:50:00,28.13,28.2,28.1,28.17,143138.0,26.4351,26.5009,26.4069,26.4727,143138.0
2022-08-05 11:00:00,28.16,28.19,27.98,28.06,97915.0,26.4633,26.4915,26.2941,26.3693,97915.0
2022-08-05 11:10:00,28.06,28.11,27.89,27.91,157604.0,26.3693,26.4163,26.2095,26.2283,157604.0
2022-08-05 11:20:00,27.91,27.95,27.8,27.8,193045.0,26.2283,26.2659,26.125,26.125,193045.0
2022-08-05 11:30:00,27.8,27.99,27.78,27.95,131171.0,26.125,26.3035,26.1062,26.2659,131171.0
2022-08-05 11:40:00,27.95,27.96,27.8,27.83,68050.0,26.2659,26.2753,26.125,26.1532,68050.0
2022-08-05 11:50:00,27.83,27.92,27.82,27.89,75288.0,26.1532,26.2377,26.1438,26.2095,75288.0
2022-08-05 12:00:00,27.89,28.01,27.87,27.91,103682.0,26.2095,26.3223,26.1908,26.2283,103682.0
2022-08-05 12:10:00,27.92,27.96,27.86,27.87,78596.0,26.2377,26.2753,26.1814,26.1908,78596.0
2022-08-05 12:20:00,27.87,27.93,27.81,27.86,75217.0,26.1908,26.2471,26.1344,26.1814,75217.0
2022-08-05 12:30:00,27.87,27.87,27.82,27.85,98060.0,26.1908,26.1908,26.1438,26.172,98060.0
2022-08-05 12:40:00,27.85,27.98,27.83,27.96,123882.0,26.172,26.2941,26.1532,26.2753,123882.0
2022-08-05 12:50:00,27.96,28.02,27.95,27.95,78089.0,26.2753,26.3317,26.2659,26.2659,78089.0
2022-08-05 13:00:00,27.96,28.01,27.89,27.99,110073.0,26.2753,26.3223,26.2095,26.3035,110073.0
2022-08-05 13:10:00,27.99,28.06,27.98,28.02,67402.0,26.3035,26.3693,26.2941,26.3317,67402.0
2022-08-05 13:20:00,28.01,28.08,27.97,27.98,93739.0,26.3223,26.3881,26.2847,26.2941,93739.0
2022-08-05 13:30:00,27.98,28.03,27.94,28.02,104589.0,26.2941,26.3411,26.2565,26.3317,104589.0
2022-08-05 13:40:00,28.03,28.07,27.99,28.0,65790.0,26.3411,26.3787,26.3035,26.3129,65790.0
2022-08-05 13:50:00,28.0,28.06,27.98,28.04,40867.0,26.3129,26.3693,26.2941,26.3505,40867.0
2022-08-05 14:00:00,28.03,28.07,28.0,28.02,78174.0,26.3411,26.3787,26.3129,26.3317,78174.0
2022-08-05 14:10:00,28.01,28.07,27.98,28.05,80219.0,26.3223,26.3787,26.2941,26.3599,80219.0
2022-08-05 14:20:00,28.05,28.06,27.91,27.93,72214.0,26.3599,26.3693,26.2283,26.2471,72214.0
2022-08-05 14:30:00,27.94,28.01,27.9,27.99,115374.0,26.2565,26.3223,26.2189,26.3035,115374.0
2022-08-05 14:40:00,27.99,28.02,27.98,27.99,104258.0,26.3035,26.3317,26.2941,26.3035,104258.0
2022-08-05 14:50:00,27.99,28.0,27.91,27.95,165914.0,26.3035,26.3129,26.2283,26.2659,165914.0
2022-08-05 15:00:00,27.95,27.95,27.83,27.86,62613.0,26.2659,26.2659,26.1532,26.1814,62613.0
2022-08-05 15:10:00,27.86,27.88,27.81,27.88,90165.0,26.1814,26.2001,26.1344,26.2001,90165.0
2022-08-05 15:20:00,27.88,27.9,27.81,27.84,100712.0,26.2001,26.2189,26.1344,26.1626,100712.0
2022-08-05 15:30:00,27.83,27.85,27.8,27.82,156197.0,26.1532,26.172,26.125,26.1438,156197.0
2022-08-05 15:40:00,27.82,27.85,27.78,27.79,269973.0,26.1438,26.172,26.1062,26.1156,269973.0
2022-08-05 15:50:00,27.79,27.86,27.77,27.78,647616.0,26.1156,26.1814,26.0968,26.1062,647616.0
2022-08-08 09:30:00,27.89,28.39,27.85,28.06,356650.0,26.2095,26.6794,26.172,26.3693,356650.0
2022-08-08 09:40:00,28.07,28.18,27.91,28.07,165057.0,26.3787,26.4821,26.2283,26.3787,165057.0
2022-08-08 09:50:00,28.08,28.19,27.99,28.16,112140.0,26.3881,26.4915,26.3035,26.4633,112140.0
2022-08-08 10:00:00,28.16,28.33,28.13,28.15,160469.0,26.4633,26.623,26.4351,26.4539,160469.0
2022-08-08 10:10:00,28.15,28.28,28.12,28.2,100449.0,26.4539,26.576,26.4257,26.5009,100449.0
2022-08-08 10:20:00,28.21,28.27,28.08,28.17,133835.0,26.5103,26.5666,26.3881,26.4727,133835.0
2022-08-08 10:30:00,28.16,28.24,28.0,28.03,135801.0,26.4633,26.5385,26.3129,26.3411,135801.0
2022-08-08 10:40:00,28.03,28.03,27.94,28.02,78754.0,26.3411,26.3411,26.2565,26.3317,78754.0
2022-08-08 10:50:00,28.02,28.18,28.01,28.18,88778.0,26.3317,26.4821,26.3223,26.4821,88778.0
2022-08-08 11:00:00,28.19,28.26,28.17,28.24,174048.0,26.4915,26.5573,26.4727,26.5385,174048.0
2022-08-08 11:10:00,28.23,28.29,28.21,28.25,104928.0,26.5291,26.5854,26.5103,26.5479,104928.0
2022-08-08 11:20:00,28.25,28.39,28.24,28.34,154074.0,26.5479,26.6794,26.5385,26.6324,154074.0
2022-08-08 11:30:00,28.33,28.36,28.17,28.18,137397.0,26.623,26.6512,26.4727,26.4821,137397.0
2022-08-08 11:40:00,28.18,28.23,28.09,28.1,268911.0,26.4821,26.5291,26.3975,26.4069,268911.0
2022-08-08 11:50:00,28.1,28.27,28.1,28.24,112844.0,26.4069,26.5666,26.4069,26.5385,112844.0
2022-08-08 12:00:00,28.24,28.32,28.2,28.2,93804.0,26.5385,26.6136,26.5009,26.5009,93804.0
2022-08-08 12:10:00,28.2,28.24,28.1,28.13,71687.0,26.5009,26.5385,26.4069,26.4351,71687.0
2022-08-08 12:20:00,28.13,28.22,28.12,28.17,87834.0,26.4351,26.5197,26.4257,26.4727,87834.0
2022-08-08 12:30:00,28.16,28.22,28.04,28.04,69112.0,26.4633,26.5197,26.3505,26.3505,69112.0
2022-08-08 12:40:00,28.04,28.13,28.04,28.12,43084.0,26.3505,26.4351,26.3505,26.4257,43084.0
2022-08-08 12:50:00,28.12,28.14,28.06,28.11,55541.0,26.4257,26.4445,26.3693,26.4163,55541.0
2022-08-08 13:00:00,28.1,28.12,28.06,28.1,47622.0,26.4069,26.4257,26.3693,26.4069,47622.0
2022-08-08 13:10:00,28.1,28.18,28.08,28.15,57079.0,26.4069,26.4821,26.3881,26.4539,57079.0
2022-08-08 13:20:00,28.15,28.15,28.02,28.02,42464.0,26.4539,26.4539,26.3317,26.3317,42464.0
2022-08-08 13:30:00,28.02,28.06,28.0,28.03,47937.0,26.3317,26.3693,26.3129,26.3411,47937.0
2022-08-08 13:40:00,28.03,28.05,27.97,28.0,76312.0,26.3411,26.3599,26.2847,26.3129,76312.0
2022-08-08 13:50:00,27.99,28.09,27.97,28.09,91720.0,26.3035,26.3975,26.2847,26.3975,91720.0
2022-08-08 14:00:00,28.09,28.15,28.0,28.15,56314.0,26.3975,26.4539,26.3129,26.4539,56314.0
2022-08-08 14:10:00,28.15,28.17,28.03,28.07,86513.0,26.4539,26.4727,26.3411,26.3787,86513.0
2022-08-08 14:20:00,28.07,28.09,28.01,28.08,48152.0,26.3787,26.3975,26.3223,26.3881,48152.0
2022-08-08 14:30:00,28.08,28.1,27.99,28.0,41190.0,26.3881,26.4069,26.3035,26.3129,41190.0
2022-08-08 14:40:00,28.0,28.02,27.93,27.95,42623.0,26.3129,26.3317,26.2471,26.2659,42623.0
2022-08-08 14:50:00,27.95,27.97,27.89,27.97,80981.0,26.2659,26.2847,26.2095,26.2847,80981.0
2022-08-08 15:00:00,27.96,28.03,27.94,28.03,49090.0,26.2753,26.3411,26.2565,26.3411,49090.0
2022-08-08 15:10:00,28.03,28.04,27.97,27.99,36691.0,26.3411,26.3505,26.2847,26.3035,36691.0
2022-08-08 15:20:00,27.99,28.04,27.98,28.01,70344.0,26.3035,26.3505,26.2941,26.3223,70344.0
2022-08-08 15:30:00,28.01,28.02,27.94,27.99,107177.0,26.3223,26.3317,26.2565,26.3035,107177.0
2022-08-08 15:40:00,27.99,28.04,27.97,27.97,153753.0,26.3035,26.3505,26.2847,26.2847,153753.0
2022-08-08 15:50:00,27.98,28.02,27.94,28.01,424832.0,26.2941,26.3317,26.2565,26.3223,424832.0
2022-08-09 09:30:00,28.55,28.84,28.45,28.7,373696.0,26.8298,27.1023,26.7358,26.9707,373696.0
2022-08-09 09:40:00,28.7,28.76,28.41,28.58,162542.0,26.9707,27.0271,26.6982,26.858,162542.0
2022-08-09 09:50:00,28.57,28.8,28.56,28.76,211885.0,26.8486,27.0647,26.8392,27.0271,211885.0
2022-08-09 10:00:00,28.76,28.8,28.66,28.76,131253.0,27.0271,27.0647,26.9332,27.0271,131253.0
2022-08-09 10:10:00,28.77,28.99,28.76,28.96,166902.0,27.0365,27.2433,27.0271,27.2151,166902.0
2022-08-09 10:20:00,28.96,28.98,28.77,28.83,93280.0,27.2151,27.2339,27.0365,27.0929,93280.0
2022-08-09 10:30:00,28.83,28.83,28.66,28.71,104779.0,27.0929,27.0929,26.9332,26.9801,104779.0
2022-08-09 10:40:00,28.72,28.81,28.69,28.77,63696.0,26.9895,27.0741,26.9613,27.0365,63696.0
2022-08-09 10:50:00,28.78,28.79,28.6,28.63,77486.0,27.0459,27.0553,26.8768,26.905,77486.0
2022-08-09 11:00:00,28.63,28.64,28.51,28.6,118106.0,26.905,26.9144,26.7922,26.8768,118106.0
2022-08-09 11:10:00,28.6,28.67,28.56,28.6,79716.0,26.8768,26.9425,26.8392,26.8768,79716.0
2022-08-09 11:20:00,28.6,28.61,28.45,28.45,99577.0,26.8768,26.8862,26.7358,26.7358,99577.0
2022-08-09 11:30:00,28.44,28.45,28.34,28.4,154522.0,26.7264,26.7358,26.6324,26.6888,154522.0
2022-08-09 11:40:00,28.4,28.43,28.32,28.32,42540.0,26.6888,26.717,26.6136,26.6136,42540.0
2022-08-09 11:50:00,28.33,28.33,28.23,28.3,107057.0,26.623,26.623,26.5291,26.5948,107057.0
2022-08-09 12:00:00,28.3,28.42,28.27,28.36,164775.0,26.5948,26.7076,26.5666,26.6512,164775.0
2022-08-09 12:10:00,28.35,28.41,28.28,28.37,109043.0,26.6418,26.6982,26.576,26.6606,109043.0
2022-08-09 12:20:00,28.38,28.44,28.34,28.4,95354.0,26.67,26.7264,26.6324,26.6888,95354.0
2022-08-09 12:30:00,28.4,28.42,28.32,28.35,82720.0,26.6888,26.7076,26.6136,26.6418,82720.0
2022-08-09 12:40:00,28.34,28.36,28.29,28.29,106260.0,26.6324,26.6512,26.5854,26.5854,106260.0
2022-08-09 12:50:00,28.29,28.3,28.21,28.26,77122.0,26.5854,26.5948,26.5103,26.5573,77122.0
2022-08-09 13:00:00,28.25,28.37,28.23,28.37,87667.0,26.5479,26.6606,26.5291,26.6606,87667.0
2022-08-09 13:10:00,28.37,28.39,28.33,28.35,76274.0,26.6606,26.6794,26.623,26.6418,76274.0
2022-08-09 13:20:00,28.35,28.37,28.3,28.36,59771.0,26.6418,26.6606,26.5948,26.6512,59771.0
2022-08-09 13:30:00,28.36,28.38,28.32,28.34,60559.0,26.6512,26.67,26.6136,26.6324,60559.0
2022-08-09 13:40:00,28.34,28.37,28.28,28.32,69115.0,26.6324,26.6606,26.576,26.6136,69115.0
2022-08-09 13:50:00,28.32,28.37,28.29,28.35,82732.0,26.6136,26.6606,26.5854,26.6418,82732.0
2022-08-09 14:00:00,28.35,28.39,28.34,28.38,92020.0,26.6418,26.6794,26.6324,26.67,92020.0
2022-08-09 14:10:00,28.39,28.39,28.26,28.26,88024.0,26.6794,26.6794,26.5573,26.5573,88024.0
2022-08-09 14:20:00,28.26,28.26,28.16,28.17,116833.0,26.5573,26.5573,26.4633,26.4727,116833.0
2022-08-09 14:30:00,28.16,28.19,28.07,28.09,99944.0,26.4633,26.4915,26.3787,26.3975,99944.0
2022-08-09 14:40:00,28.09,28.12,28.06,28.1,86276.0,26.3975,26.4257,26.3693,26.4069,86276.0
2022-08-09 14:50:00,28.09,28.13,28.06,28.08,98509.0,26.3975,26.4351,26.3693,26.3881,98509.0
2022-08-09 15:00:00,28.08,28.11,28.04,28.05,84112.0,26.3881,26.4163,26.3505,26.3599,84112.0
2022-08-09 15:10:00,28.07,28.12,28.02,28.11,130731.0,26.3787,26.4257,26.3317,26.4163,130731.0
2022-08-09 15:20:00,28.11,28.17,28.1,28.14,154589.0,26.4163,26.4727,26.4069,26.4445,154589.0
2022-08-09 15:30:00,28.14,28.19,28.1,28.18,176129.0,26.4445,26.4915,26.4069,26.4821,176129.0
2022-08-09 15:40:00,28.18,28.2,28.14,28.18,207708.0,26.4821,26.5009,26.4445,26.4821,207708.0
2022-08-09 15:50:00,28.19,28.31,28.19,28.3,406725.0,26.4915,26.6042,26.4915,26.5948,406725.0
2022-08-10 09:30:00,28.27,28.32,27.86,28.05,446488.0,26.5666,26.6136,26.1814,26.3599,446488.0
2022-08-10 09:40:00,28.08,28.12,27.87,28.0,259154.0,26.3881,26.4257,26.1908,26.3129,259154.0
2022-08-10 09:50:00,28.0,28.05,27.85,27.89,209451.0,26.3129,26.3599,26.172,26.2095,209451.0
2022-08-10 10:00:00,27.89,27.9,27.68,27.68,306759.0,26.2095,26.2189,26.0122,26.0122,306759.0
2022-08-10 10:10:00,27.69,27.75,27.49,27.52,286681.0,26.0216,26.078,25.8336,25.8618,286681.0
2022-08-10 10:20:00,27.51,27.53,27.45,27.52,173950.0,25.8524,25.8712,25.7961,25.8618,173950.0
2022-08-10 10:30:00,27.5,27.89,27.48,27.8,330344.0,25.843,26.2095,25.8242,26.125,330344.0
2022-08-10 10:40:00,27.79,27.95,27.74,27.91,123904.0,26.1156,26.2659,26.0686,26.2283,123904.0
2022-08-10 10:50:00,27.9,28.08,27.86,28.07,370587.0,26.2189,26.3881,26.1814,26.3787,370587.0
2022-08-10 11:00:00,28.08,28.23,28.08,28.21,205296.0,26.3881,26.5291,26.3881,26.5103,205296.0
2022-08-10 11:10:00,28.21,28.23,28.13,28.17,117039.0,26.5103,26.5291,26.4351,26.4727,117039.0
2022-08-10 11:20:00,28.18,28.35,28.17,28.3,113006.0,26.4821,26.6418,26.4727,26.5948,113006.0
2022-08-10 11:30:00,28.31,28.34,28.24,28.27,115939.0,26.6042,26.6324,26.5385,26.5666,115939.0
2022-08-10 11:40:00,28.27,28.3,28.23,28.25,101054.0,26.5666,26.5948,26.5291,26.5479,101054.0
2022-08-10 11:50:00,28.25,28.35,28.23,28.34,80197.0,26.5479,26.6418,26.5291,26.6324,80197.0
2022-08-10 12:00:00,28.33,28.44,28.33,28.41,150372.0,26.623,26.7264,26.623,26.6982,150372.0
2022-08-10 12:10:00,28.42,28.45,28.35,28.36,136622.0,26.7076,26.7358,26.6418,26.6512,136622.0
2022-08-10 12:20:00,28.37,28.41,28.33,28.39,97728.0,26.6606,26.6982,26.623,26.6794,97728.0
2022-08-10 12:30:00,28.39,28.49,28.39,28.41,110600.0,26.6794,26.7734,26.6794,26.6982,110600.0
2022-08-10 12:40:00,28.4,28.43,28.33,28.34,49527.0,26.6888,26.717,26.623,26.6324,49527.0
2022-08-10 12:50:00,28.34,28.46,28.33,28.46,58560.0,26.6324,26.7452,26.623,26.7452,58560.0
2022-08-10 13:00:00,28.46,28.56,28.45,28.55,75247.0,26.7452,26.8392,26.7358,26.8298,75247.0
2022-08-10 13:10:00,28.55,28.59,28.52,28.57,135222.0,26.8298,26.8674,26.8016,26.8486,135222.0
2022-08-10 13:20:00,28.57,28.63,28.49,28.52,212661.0,26.8486,26.905,26.7734,26.8016,212661.0
2022-08-10 13:30:00,28.53,28.6,28.52,28.59,76810.0,26.811,26.8768,26.8016,26.8674,76810.0
2022-08-10 13:40:00,28.59,28.71,28.56,28.69,122442.0,26.8674,26.9801,26.8392,26.9613,122442.0
2022-08-10 13:50:00,28.7,28.73,28.63,28.65,128465.0,26.9707,26.9989,26.905,26.9238,128465.0
2022-08-10 14:00:00,28.65,28.71,28.57,28.61,104281.0,26.9238,26.9801,26.8486,26.8862,104281.0
2022-08-10 14:10:00,28.6,28.61,28.41,28.43,92645.0,26.8768,26.8862,26.6982,26.717,92645.0
2022-08-10 14:20:00,28.44,28.45,28.3,28.33,124360.0,26.7264,26.7358,26.5948,26.623,124360.0
2022-08-10 14:30:00,28.32,28.38,28.3,28.3,72343.0,26.6136,26.67,26.5948,26.5948,72343.0
2022-08-10 14:40:00,28.3,28.34,28.22,28.26,193940.0,26.5948,26.6324,26.5197,26.5573,193940.0
2022-08-10 14:50:00,28.26,28.31,28.25,28.28,77110.0,26.5573,26.6042,26.5479,26.576,77110.0
2022-08-10 15:00:00,28.28,28.36,28.27,28.36,130814.0,26.576,26.6512,26.5666,26.6512,130814.0
2022-08-10 15:10:00,28.35,28.37,28.29,28.32,99364.0,26.6418,26.6606,26.5854,26.6136,99364.0
2022-08-10 15:20:00,28.32,28.37,28.31,28.34,96696.0,26.6136,26.6606,26.6042,26.6324,96696.0
2022-08-10 15:30:00,28.33,28.4,28.32,28.4,136129.0,26.623,26.6888,26.6136,26.6888,136129.0
2022-08-10 15:40:00,28.4,28.44,28.36,28.38,143564.0,26.6888,26.7264,26.6512,26.67,143564.0
2022-08-10 15:50:00,28.39,28.43,28.33,28.4,360155.0,26.6794,26.717,26.623,26.6888,360155.0
2022-08-11 09:30:00,29.05,29.57,29.01,29.45,479977.0,27.2997,27.7883,27.2621,27.6756,479977.0
2022-08-11 09:40:00,29.45,29.61,29.35,29.57,246336.0,27.6756,27.8259,27.5816,27.7883,246336.0
2022-08-11 09:50:00,29.57,29.64,29.39,29.39,172036.0,27.7883,27.8541,27.6192,27.6192,172036.0
2022-08-11 10:00:00,29.39,29.41,29.22,29.3,151019.0,27.6192,27.638,27.4594,27.5346,151019.0
2022-08-11 10:10:00,29.3,29.42,29.22,29.39,118021.0,27.5346,27.6474,27.4594,27.6192,118021.0
2022-08-11 10:20:00,29.39,29.43,29.16,29.19,90983.0,27.6192,27.6568,27.403,27.4312,90983.0
2022-08-11 10:30:00,29.18,29.36,29.17,29.29,109474.0,27.4218,27.591,27.4124,27.5252,109474.0
2022-08-11 10:40:00,29.28,29.4,29.23,29.38,80465.0,27.5158,27.6286,27.4688,27.6098,80465.0
2022-08-11 10:50:00,29.38,29.52,29.31,29.43,124097.0,27.6098,27.7413,27.544,27.6568,124097.0
2022-08-11 11:00:00,29.44,29.57,29.43,29.44,157908.0,27.6662,27.7883,27.6568,27.6662,157908.0
2022-08-11 11:10:00,29.44,29.54,29.28,29.29,115009.0,27.6662,27.7601,27.5158,27.5252,115009.0
2022-08-11 11:20:00,29.28,29.47,29.28,29.41,94187.0,27.5158,27.6943,27.5158,27.638,94187.0
2022-08-11 11:30:00,29.39,29.47,29.29,29.34,64863.0,27.6192,27.6943,27.5252,27.5722,64863.0
2022-08-11 11:40:00,29.34,29.42,29.31,29.36,80689.0,27.5722,27.6474,27.544,27.591,80689.0
2022-08-11 11:50:00,29.36,29.38,29.27,29.35,115483.0,27.591,27.6098,27.5064,27.5816,115483.0
2022-08-11 12:00:00,29.36,29.46,29.35,29.36,78632.0,27.591,27.6849,27.5816,27.591,78632.0
2022-08-11 12:10:00,29.36,29.47,29.3,29.46,105265.0,27.591,27.6943,27.5346,27.6849,105265.0
2022-08-11 12:20:00,29.48,29.49,29.38,29.45,62343.0,27.7037,27.7131,27.6098,27.6756,62343.0
2022-08-11 12:30:00,29.45,29.54,29.44,29.49,174430.0,27.6756,27.7601,27.6662,27.7131,174430.0
2022-08-11 12:40:00,29.49,29.59,29.49,29.58,133405.0,27.7131,27.8071,27.7131,27.7977,133405.0
2022-08-11 12:50:00,29.58,29.64,29.56,29.64,116128.0,27.7977,27.8541,27.7789,27.8541,116128.0
2022-08-11 13:00:00,29.64,29.68,29.58,29.66,77679.0,27.8541,27.8917,27.7977,27.8729,77679.0
2022-08-11 13:10:00,29.66,29.71,29.63,29.68,112276.0,27.8729,27.9199,27.8447,27.8917,112276.0
2022-08-11 13:20:00,29.68,29.73,29.66,29.7,65072.0,27.8917,27.9387,27.8729,27.9105,65072.0
2022-08-11 13:30:00,29.7,29.72,29.61,29.65,86516.0,27.9105,27.9293,27.8259,27.8635,86516.0
2022-08-11 13:40:00,29.65,29.7,29.58,29.6,59276.0,27.8635,27.9105,27.7977,27.8165,59276.0
2022-08-11 13:50:00,29.59,29.68,29.59,29.66,64776.0,27.8071,27.8917,27.8071,27.8729,64776.0
2022-08-11 14:00:00,29.67,29.68,29.6,29.67,117567.0,27.8823,27.8917,27.8165,27.8823,117567.0
2022-08-11 14:10:00,29.67,29.75,29.63,29.75,70389.0,27.8823,27.9575,27.8447,27.9575,70389.0
2022-08-11 14:20:00,29.74,29.74,29.64,29.65,54939.0,27.9481,27.9481,27.8541,27.8635,54939.0
2022-08-11 14:30:00,29.65,29.66,29.56,29.59,103416.0,27.8635,27.8729,27.7789,27.8071,103416.0
2022-08-11 14:40:00,29.59,29.61,29.51,29.54,138459.0,27.8071,27.8259,27.7319,27.7601,138459.0
2022-08-11 14:50:00,29.54,29.55,29.42,29.45,114810.0,27.7601,27.7695,27.6474,27.6756,114810.0
2022-08-11 15:00:00,29.45,29.48,29.4,29.46,77158.0,27.6756,27.7037,27.6286,27.6849,77158.0
2022-08-11 15:10:00,29.47,29.48,29.38,29.45,61812.0,27.6943,27.7037,27.6098,27.6756,61812.0
2022-08-11 15:20:00,29.46,29.51,29.43,29.51,65089.0,27.6849,27.7319,27.6568,27.7319,65089.0
2022-08-11 15:30:00,29.5,29.58,29.46,29.46,173091.0,27.7225,27.7977,27.6849,27.6849,173091.0
2022-08-11 15:40:00,29.46,29.54,29.42,29.54,183379.0,27.6849,27.7601,27.6474,27.7601,183379.0
2022-08-11 15:50:00,29.53,29.65,29.51,29.58,517114.0,27.7507,27.8635,27.7319,27.7977,517114.0
2022-08-12 09:30:00,29.34,29.49,29.07,29.25,219212.0,27.5722,27.7131,27.3184,27.4876,219212.0
2022-08-12 09:40:00,29.28,29.4,29.19,29.27,231976.0,27.5158,27.6286,27.4312,27.5064,231976.0
2022-08-12 09:50:00,29.27,29.48,29.26,29.27,177365.0,27.5064,27.7037,27.497,27.5064,177365.0
2022-08-12 10:00:00,29.26,29.26,29.07,29.07,188069.0,27.497,27.497,27.3184,27.3184,188069.0
2022-08-12 10:10:00,29.07,29.19,29.02,29.05,150242.0,27.3184,27.4312,27.2715,27.2997,150242.0
2022-08-12 10:20:00,29.06,29.08,28.94,29.05,141103.0,27.3091,27.3278,27.1963,27.2997,141103.0
2022-08-12 10:30:00,29.05,29.08,28.85,28.86,243626.0,27.2997,27.3278,27.1117,27.1211,243626.0
2022-08-12 10:40:00,28.86,28.92,28.81,28.92,219203.0,27.1211,27.1775,27.0741,27.1775,219203.0
2022-08-12 10:50:00,28.92,28.99,28.87,28.89,229112.0,27.1775,27.2433,27.1305,27.1493,229112.0
2022-08-12 11:00:00,28.89,28.96,28.8,28.94,323219.0,27.1493,27.2151,27.0647,27.1963,323219.0
2022-08-12 11:10:00,28.93,29.17,28.93,29.11,296582.0,27.1869,27.4124,27.1869,27.356,296582.0
2022-08-12 11:20:00,29.11,29.17,28.99,29.01,219874.0,27.356,27.4124,27.2433,27.2621,219874.0
2022-08-12 11:30:00,29.01,29.14,28.99,29.11,208938.0,27.2621,27.3842,27.2433,27.356,208938.0
2022-08-12 11:40:00,29.1,29.18,29.03,29.17,136108.0,27.3466,27.4218,27.2809,27.4124,136108.0
2022-08-12 11:50:00,29.18,29.23,29.16,29.23,120096.0,27.4218,27.4688,27.403,27.4688,120096.0
2022-08-12 12:00:00,29.23,29.27,29.2,29.27,257607.0,27.4688,27.5064,27.4406,27.5064,257607.0
2022-08-12 12:10:00,29.27,29.28,29.17,29.21,89828.0,27.5064,27.5158,27.4124,27.45,89828.0
2022-08-12 12:20:00,29.21,29.3,29.18,29.28,121178.0,27.45,27.5346,27.4218,27.5158,121178.0
2022-08-12 12:30:00,29.28,29.32,29.2,29.22,87932.0,27.5158,27.5534,27.4406,27.4594,87932.0
2022-08-12 12:40:00,29.22,29.27,29.17,29.24,154029.0,27.4594,27.5064,27.4124,27.4782,154029.0
2022-08-12 12:50:00,29.24,29.35,29.23,29.33,82971.0,27.4782,27.5816,27.4688,27.5628,82971.0
2022-08-12 13:00:00,29.33,29.38,29.29,29.33,67380.0,27.5628,27.6098,27.5252,27.5628,67380.0
2022-08-12 13:10:00,29.33,29.34,29.24,29.26,105332.0,27.5628,27.5722,27.4782,27.497,105332.0
2022-08-12 13:20:00,29.26,29.29,29.22,29.25,177233.0,27.497,27.5252,27.4594,27.4876,177233.0
2022-08-12 13:30:00,29.25,29.31,29.24,29.3,206628.0,27.4876,27.544,27.4782,27.5346,206628.0
2022-08-12 13:40:00,29.3,29.33,29.25,29.29,86847.0,27.5346,27.5628,27.4876,27.5252,86847.0
2022-08-12 13:50:00,29.3,29.32,29.26,29.32,153964.0,27.5346,27.5534,27.497,27.5534,153964.0
2022-08-12 14:00:00,29.32,29.38,29.29,29.3,112303.0,27.5534,27.6098,27.5252,27.5346,112303.0
2022-08-12 14:10:00,29.29,29.34,29.25,29.28,147425.0,27.5252,27.5722,27.4876,27.5158,147425.0
2022-08-12 14:20:00,29.28,29.29,29.2,29.28,183903.0,27.5158,27.5252,27.4406,27.5158,183903.0
2022-08-12 14:30:00,29.27,29.31,29.26,29.29,185148.0,27.5064,27.544,27.497,27.5252,185148.0
2022-08-12 14:40:00,29.28,29.32,29.25,29.3,109718.0,27.5158,27.5534,27.4876,27.5346,109718.0
2022-08-12 14:50:00,29.3,29.36,29.29,29.32,101421.0,27.5346,27.591,27.5252,27.5534,101421.0
2022-08-12 15:00:00,29.31,29.37,29.29,29.32,130296.0,27.544,27.6004,27.5252,27.5534,130296.0
2022-08-12 15:10:00,29.32,29.46,29.31,29.43,188699.0,27.5534,27.6849,27.544,27.6568,188699.0
2022-08-12 15:20:00,29.43,29.47,29.37,29.46,120496.0,27.6568,27.6943,27.6004,27.6849,120496.0
2022-08-12 15:30:00,29.46,29.47,29.42,29.47,206648.0,27.6849,27.6943,27.6474,27.6943,206648.0
2022-08-12 15:40:00,29.47,29.61,29.47,29.54,251460.0,27.6943,27.8259,27.6943,27.7601,251460.0
2022-08-12 15:50:00,29.55,29.56,29.47,29.54,528752.0,27.7695,27.7789,27.6943,27.7601,528752.0
2022-08-15 09:30:00,28.35,28.54,27.81,28.01,678555.0,26.6418,26.8204,26.1344,26.3223,678555.0
2022-08-15 09:40:00,27.98,28.03,27.82,27.92,325578.0,26.2941,26.3411,26.1438,26.2377,325578.0
2022-08-15 09:50:00,27.92,28.12,27.86,28.02,314493.0,26.2377,26.4257,26.1814,26.3317,314493.0
2022-08-15 10:00:00,28.04,28.1,27.84,27.93,427410.0,26.3505,26.4069,26.1626,26.2471,427410.0
2022-08-15 10:10:00,27.94,28.08,27.9,27.99,230090.0,26.2565,26.3881,26.2189,26.3035,230090.0
2022-08-15 10:20:00,27.99,28.05,27.9,28.02,198220.0,26.3035,26.3599,26.2189,26.3317,198220.0
2022-08-15 10:30:00,28.02,28.23,27.99,28.12,272738.0,26.3317,26.5291,26.3035,26.4257,272738.0
2022-08-15 10:40:00,28.13,28.38,28.12,28.31,190479.0,26.4351,26.67,26.4257,26.6042,190479.0
2022-08-15 10:50:00,28.31,28.4,28.26,28.27,142615.0,26.6042,26.6888,26.5573,26.5666,142615.0
2022-08-15 11:00:00,28.28,28.51,28.27,28.42,173444.0,26.576,26.7922,26.5666,26.7076,173444.0
2022-08-15 11:10:00,28.43,28.45,28.35,28.4,174110.0,26.717,26.7358,26.6418,26.6888,174110.0
2022-08-15 11:20:00,28.4,28.46,28.35,28.36,103859.0,26.6888,26.7452,26.6418,26.6512,103859.0
2022-08-15 11:30:00,28.37,28.39,28.23,28.33,191233.0,26.6606,26.6794,26.5291,26.623,191233.0
2022-08-15 11:40:00,28.33,28.43,28.32,28.42,113707.0,26.623,26.717,26.6136,26.7076,113707.0
2022-08-15 11:50:00,28.43,28.58,28.42,28.54,143701.0,26.717,26.858,26.7076,26.8204,143701.0
2022-08-15 12:00:00,28.54,28.64,28.54,28.56,91258.0,26.8204,26.9144,26.8204,26.8392,91258.0
2022-08-15 12:10:00,28.55,28.63,28.55,28.58,90604.0,26.8298,26.905,26.8298,26.858,90604.0
2022-08-15 12:20:00,28.56,28.6,28.51,28.54,89509.0,26.8392,26.8768,26.7922,26.8204,89509.0
2022-08-15 12:30:00,28.54,28.57,28.41,28.43,111666.0,26.8204,26.8486,26.6982,26.717,111666.0
2022-08-15 12:40:00,28.43,28.52,28.42,28.51,106170.0,26.717,26.8016,26.7076,26.7922,106170.0
2022-08-15 12:50:00,28.51,28.54,28.48,28.49,102252.0,26.7922,26.8204,26.764,26.7734,102252.0
2022-08-15 13:00:00,28.49,28.57,28.47,28.57,51428.0,26.7734,26.8486,26.7546,26.8486,51428.0
2022-08-15 13:10:00,28.57,28.58,28.4,28.41,80721.0,26.8486,26.858,26.6888,26.6982,80721.0
2022-08-15 13:20:00,28.42,28.45,28.37,28.44,111202.0,26.7076,26.7358,26.6606,26.7264,111202.0
2022-08-15 13:30:00,28.44,28.45,28.4,28.43,70588.0,26.7264,26.7358,26.6888,26.717,70588.0
2022-08-15 13:40:00,28.43,28.44,28.38,28.42,61200.0,26.717,26.7264,26.67,26.7076,61200.0
2022-08-15 13:50:00,28.42,28.46,28.39,28.43,78528.0,26.7076,26.7452,26.6794,26.717,78528.0
2022-08-15 14:00:00,28.42,28.42,28.29,28.31,92036.0,26.7076,26.7076,26.5854,26.6042,92036.0
2022-08-15 14:10:00,28.3,28.37,28.27,28.34,180825.0,26.5948,26.6606,26.5666,26.6324,180825.0
2022-08-15 14:20:00,28.34,28.41,28.32,28.41,99628.0,26.6324,26.6982,26.6136,26.6982,99628.0
2022-08-15 14:30:00,28.41,28.44,28.39,28.41,62267.0,26.6982,26.7264,26.6794,26.6982,62267.0
2022-08-15 14:40:00,28.41,28.46,28.38,28.45,65009.0,26.6982,26.7452,26.67,26.7358,65009.0
2022-08-15 14:50:00,28.44,28.45,28.36,28.37,86729.0,26.7264,26.7358,26.6512,26.6606,86729.0
2022-08-15 15:00:00,28.37,28.4,28.32,28.39,90445.0,26.6606,26.6888,26.6136,26.6794,90445.0
2022-08-15 15:10:00,28.39,28.46,28.38,28.44,98413.0,26.6794,26.7452,26.67,26.7264,98413.0
2022-08-15 15:20:00,28.44,28.49,28.43,28.47,93077.0,26.7264,26.7734,26.717,26.7546,93077.0
2022-08-15 15:30:00,28.47,28.52,28.44,28.49,149290.0,26.7546,26.8016,26.7264,26.7734,149290.0
2022-08-15 15:40:00,28.49,28.49,28.43,28.45,199499.0,26.7734,26.7734,26.717,26.7358,199499.0
2022-08-15 15:50:00,28.46,28.48,28.42,28.47,459739.0,26.7452,26.764,26.7076,26.7546,459739.0
2022-08-16 09:30:00,28.76,29.1,28.74,29.02,367379.0,27.0271,27.3466,27.0083,27.2715,367379.0
2022-08-16 09:40:00,29.01,29.03,28.78,28.85,193133.0,27.2621,27.2809,27.0459,27.1117,193133.0
2022-08-16 09:50:00,28.87,29.03,28.83,28.96,183858.0,27.1305,27.2809,27.0929,27.2151,183858.0
2022-08-16 10:00:00,28.96,29.01,28.75,28.76,183311.0,27.2151,27.2621,27.0177,27.0271,183311.0
2022-08-16 10:10:00,28.76,28.95,28.76,28.87,95977.0,27.0271,27.2057,27.0271,27.1305,95977.0
2022-08-16 10:20:00,28.86,28.94,28.76,28.82,113956.0,27.1211,27.1963,27.0271,27.0835,113956.0
2022-08-16 10:30:00,28.8,28.81,28.63,28.66,141364.0,27.0647,27.0741,26.905,26.9332,141364.0
2022-08-16 10:40:00,28.66,28.7,28.59,28.7,59963.0,26.9332,26.9707,26.8674,26.9707,59963.0
2022-08-16 10:50:00,28.7,28.73,28.43,28.44,209156.0,26.9707,26.9989,26.717,26.7264,209156.0
2022-08-16 11:00:00,28.44,28.48,28.25,28.29,175635.0,26.7264,26.764,26.5479,26.5854,175635.0
2022-08-16 11:10:00,28.29,28.45,28.29,28.39,104084.0,26.5854,26.7358,26.5854,26.6794,104084.0
2022-08-16 11:20:00,28.39,28.39,28.15,28.23,183603.0,26.6794,26.6794,26.4539,26.5291,183603.0
2022-08-16 11:30:00,28.23,28.26,28.14,28.21,149642.0,26.5291,26.5573,26.4445,26.5103,149642.0
2022-08-16 11:40:00,28.2,28.31,28.19,28.28,141868.0,26.5009,26.6042,26.4915,26.576,141868.0
2022-08-16 11:50:00,28.28,28.35,28.25,28.31,98553.0,26.576,26.6418,26.5479,26.6042,98553.0
2022-08-16 12:00:00,28.31,28.38,28.25,28.37,43383.0,26.6042,26.67,26.5479,26.6606,43383.0
2022-08-16 12:10:00,28.37,28.51,28.37,28.46,79442.0,26.6606,26.7922,26.6606,26.7452,79442.0
2022-08-16 12:20:00,28.46,28.49,28.39,28.48,113859.0,26.7452,26.7734,26.6794,26.764,113859.0
2022-08-16 12:30:00,28.48,28.51,28.39,28.42,55733.0,26.764,26.7922,26.6794,26.7076,55733.0
2022-08-16 12:40:00,28.41,28.41,28.33,28.38,60504.0,26.6982,26.6982,26.623,26.67,60504.0
2022-08-16 12:50:00,28.37,28.37,28.27,28.28,46879.0,26.6606,26.6606,26.5666,26.576,46879.0
2022-08-16 13:00:00,28.29,28.33,28.25,28.33,59509.0,26.5854,26.623,26.5479,26.623,59509.0
2022-08-16 13:10:00,28.33,28.35,28.28,28.3,48308.0,26.623,26.6418,26.576,26.5948,48308.0
2022-08-16 13:20:00,28.3,28.32,28.21,28.21,58778.0,26.5948,26.6136,26.5103,26.5103,58778.0
2022-08-16 13:30:00,28.21,28.24,28.16,28.21,99151.0,26.5103,26.5385,26.4633,26.5103,99151.0
2022-08-16 13:40:00,28.2,28.2,28.12,28.18,69552.0,26.5009,26.5009,26.4257,26.4821,69552.0
2022-08-16 13:50:00,28.18,28.21,28.11,28.15,130980.0,26.4821,26.5103,26.4163,26.4539,130980.0
2022-08-16 14:00:00,28.15,28.15,28.0,28.04,246365.0,26.4539,26.4539,26.3129,26.3505,246365.0
2022-08-16 14:10:00,28.04,28.04,27.97,28.02,140856.0,26.3505,26.3505,26.2847,26.3317,140856.0
2022-08-16 14:20:00,28.02,28.07,27.99,28.05,189112.0,26.3317,26.3787,26.3035,26.3599,189112.0
2022-08-16 14:30:00,28.05,28.08,27.95,27.96,252578.0,26.3599,26.3881,26.2659,26.2753,252578.0
2022-08-16 14:40:00,27.96,27.97,27.85,27.9,435161.0,26.2753,26.2847,26.172,26.2189,435161.0
2022-08-16 14:50:00,27.89,27.9,27.81,27.84,204439.0,26.2095,26.2189,26.1344,26.1626,204439.0
2022-08-16 15:00:00,27.85,27.99,27.82,27.99,193350.0,26.172,26.3035,26.1438,26.3035,193350.0
2022-08-16 15:10:00,27.99,28.07,27.97,28.04,218294.0,26.3035,26.3787,26.2847,26.3505,218294.0
2022-08-16 15:20:00,28.05,28.13,28.03,28.12,235864.0,26.3599,26.4351,26.3411,26.4257,235864.0
2022-08-16 15:30:00,28.12,28.24,28.08,28.21,281754.0,26.4257,26.5385,26.3881,26.5103,281754.0
2022-08-16 15:40:00,28.21,28.21,28.11,28.19,315426.0,26.5103,26.5103,26.4163,26.4915,315426.0
2022-08-16 15:50:00,28.18,28.22,28.13,28.21,781059.0,26.4821,26.5197,26.4351,26.5103,781059.0
2022-08-17 09:30:00,27.93,28.0,27.51,27.56,607639.0,26.2471,26.3129,25.8524,25.8994,607639.0
2022-08-17 09:40:00,27.55,27.63,27.47,27.53,304271.0,25.89,25.9652,25.8149,25.8712,304271.0
2022-08-17 09:50:00,27.54,27.6,27.46,27.54,209684.0,25.8806,25.937,25.8055,25.8806,209684.0
2022-08-17 10:00:00,27.54,27.68,27.49,27.6,183338.0,25.8806,26.0122,25.8336,25.937,183338.0
2022-08-17 10:10:00,27.6,27.75,27.58,27.73,145959.0,25.937,26.078,25.9182,26.0592,145959.0
2022-08-17 10:20:00,27.73,27.96,27.73,27.86,219784.0,26.0592,26.2753,26.0592,26.1814,219784.0
2022-08-17 10:30:00,27.85,28.15,27.84,28.13,369158.0,26.172,26.4539,26.1626,26.4351,369158.0
2022-08-17 10:40:00,28.12,28.16,28.04,28.09,322135.0,26.4257,26.4633,26.3505,26.3975,322135.0
2022-08-17 10:50:00,28.08,28.1,28.01,28.04,161816.0,26.3881,26.4069,26.3223,26.3505,161816.0
2022-08-17 11:00:00,28.04,28.04,27.9,27.9,137012.0,26.3505,26.3505,26.2189,26.2189,137012.0
2022-08-17 11:10:00,27.91,27.93,27.69,27.74,116169.0,26.2283,26.2471,26.0216,26.0686,116169.0
2022-08-17 11:20:00,27.74,27.75,27.6,27.7,96969.0,26.0686,26.078,25.937,26.031,96969.0
2022-08-17 11:30:00,27.69,27.73,27.57,27.64,125042.0,26.0216,26.0592,25.9088,25.9746,125042.0
2022-08-17 11:40:00,27.65,27.68,27.49,27.5,202864.0,25.984,26.0122,25.8336,25.843,202864.0
2022-08-17 11:50:00,27.5,27.55,27.49,27.52,79975.0,25.843,25.89,25.8336,25.8618,79975.0
2022-08-17 12:00:00,27.52,27.73,27.51,27.69,107730.0,25.8618,26.0592,25.8524,26.0216,107730.0
2022-08-17 12:10:00,27.69,27.71,27.64,27.69,44048.0,26.0216,26.0404,25.9746,26.0216,44048.0
2022-08-17 12:20:00,27.68,27.75,27.67,27.75,92519.0,26.0122,26.078,26.0028,26.078,92519.0
2022-08-17 12:30:00,27.75,27.76,27.65,27.73,132442.0,26.078,26.0874,25.984,26.0592,132442.0
2022-08-17 12:40:00,27.72,27.79,27.7,27.77,248447.0,26.0498,26.1156,26.031,26.0968,248447.0
2022-08-17 12:50:00,27.76,27.77,27.7,27.71,84598.0,26.0874,26.0968,26.031,26.0404,84598.0
2022-08-17 13:00:00,27.71,27.75,27.69,27.71,127047.0,26.0404,26.078,26.0216,26.0404,127047.0
2022-08-17 13:10:00,27.73,27.87,27.72,27.84,185118.0,26.0592,26.1908,26.0498,26.1626,185118.0
2022-08-17 13:20:00,27.85,27.91,27.82,27.84,230865.0,26.172,26.2283,26.1438,26.1626,230865.0
2022-08-17 13:30:00,27.84,27.94,27.81,27.94,186272.0,26.1626,26.2565,26.1344,26.2565,186272.0
2022-08-17 13:40:00,27.93,27.98,27.9,27.96,229716.0,26.2471,26.2941,26.2189,26.2753,229716.0
2022-08-17 13:50:00,27.96,27.99,27.93,27.95,87488.0,26.2753,26.3035,26.2471,26.2659,87488.0
2022-08-17 14:00:00,27.97,28.13,27.93,28.05,1910852.0,26.2847,26.4351,26.2471,26.3599,1910852.0
2022-08-17 14:10:00,28.05,28.16,28.0,28.09,846336.0,26.3599,26.4633,26.3129,26.3975,846336.0
2022-08-17 14:20:00,28.09,28.25,28.06,28.2,365473.0,26.3975,26.5479,26.3693,26.5009,365473.0
2022-08-17 14:30:00,28.2,28.37,28.18,28.35,215431.0,26.5009,26.6606,26.4821,26.6418,215431.0
2022-08-17 14:40:00,28.35,28.36,28.24,28.24,127720.0,26.6418,26.6512,26.5385,26.5385,127720.0
2022-08-17 14:50:00,28.24,28.31,28.21,28.23,86272.0,26.5385,26.6042,26.5103,26.5291,86272.0
2022-08-17 15:00:00,28.22,28.24,28.15,28.17,66976.0,26.5197,26.5385,26.4539,26.4727,66976.0
2022-08-17 15:10:00,28.17,28.19,28.09,28.17,102458.0,26.4727,26.4915,26.3975,26.4727,102458.0
2022-08-17 15:20:00,28.17,28.25,28.15,28.19,326902.0,26.4727,26.5479,26.4539,26.4915,326902.0
2022-08-17 15:30:00,28.19,28.24,28.17,28.21,157952.0,26.4915,26.5385,26.4727,26.5103,157952.0
2022-08-17 15:40:00,28.2,28.22,28.06,28.07,186613.0,26.5009,26.5197,26.3693,26.3787,186613.0
2022-08-17 15:50:00,28.07,28.23,28.07,28.19,603873.0,26.3787,26.5291,26.3787,26.4915,603873.0
2022-08-18 09:30:00,28.87,29.07,28.74,29.05,581495.0,27.1305,27.3184,27.0083,27.2997,581495.0
2022-08-18 09:40:00,29.04,29.09,28.82,28.88,235856.0,27.2903,27.3372,27.0835,27.1399,235856.0
2022-08-18 09:50:00,28.9,29.06,28.88,28.97,191717.0,27.1587,27.3091,27.1399,27.2245,191717.0
2022-08-18 10:00:00,28.98,28.99,28.78,28.88,208510.0,27.2339,27.2433,27.0459,27.1399,208510.0
2022-08-18 10:10:00,28.89,29.06,28.83,29.04,138717.0,27.1493,27.3091,27.0929,27.2903,138717.0
2022-08-18 10:20:00,29.04,29.17,29.03,29.11,158036.0,27.2903,27.4124,27.2809,27.356,158036.0
2022-08-18 10:30:00,29.11,29.24,29.06,29.21,186196.0,27.356,27.4782,27.3091,27.45,186196.0
2022-08-18 10:40:00,29.21,29.39,29.18,29.38,353927.0,27.45,27.6192,27.4218,27.6098,353927.0
2022-08-18 10:50:00,29.4,29.57,29.38,29.49,537411.0,27.6286,27.7883,27.6098,27.7131,537411.0
2022-08-18 11:00:00,29.48,29.51,29.32,29.34,217508.0,27.7037,27.7319,27.5534,27.5722,217508.0
2022-08-18 11:10:00,29.34,29.43,29.29,29.39,141724.0,27.5722,27.6568,27.5252,27.6192,141724.0
2022-08-18 11:20:00,29.38,29.39,29.26,29.27,116378.0,27.6098,27.6192,27.497,27.5064,116378.0
2022-08-18 11:30:00,29.27,29.34,29.18,29.3,140581.0,27.5064,27.5722,27.4218,27.5346,140581.0
2022-08-18 11:40:00,29.31,29.41,29.3,29.41,101986.0,27.544,27.638,27.5346,27.638,101986.0
2022-08-18 11:50:00,29.41,29.42,29.3,29.3,100690.0,27.638,27.6474,27.5346,27.5346,100690.0
2022-08-18 12:00:00,29.3,29.36,29.28,29.32,74804.0,27.5346,27.591,27.5158,27.5534,74804.0
2022-08-18 12:10:00,29.32,29.37,29.29,29.32,63412.0,27.5534,27.6004,27.5252,27.5534,63412.0
2022-08-18 12:20:00,29.32,29.35,29.25,29.29,90894.0,27.5534,27.5816,27.4876,27.5252,90894.0
2022-08-18 12:30:00,29.29,29.33,29.23,29.31,76336.0,27.5252,27.5628,27.4688,27.544,76336.0
2022-08-18 12:40:00,29.32,29.37,29.28,29.36,82624.0,27.5534,27.6004,27.5158,27.591,82624.0
2022-08-18 12:50:00,29.35,29.36,29.3,29.3,64505.0,27.5816,27.591,27.5346,27.5346,64505.0
2022-08-18 13:00:00,29.31,29.41,29.31,29.38,106190.0,27.544,27.638,27.544,27.6098,106190.0
2022-08-18 13:10:00,29.38,29.49,29.37,29.45,136684.0,27.6098,27.7131,27.6004,27.6756,136684.0
2022-08-18 13:20:00,29.45,29.48,29.41,29.42,87688.0,27.6756,27.7037,27.638,27.6474,87688.0
2022-08-18 13:30:00,29.42,29.53,29.39,29.51,294949.0,27.6474,27.7507,27.6192,27.7319,294949.0
2022-08-18 13:40:00,29.5,29.6,29.5,29.6,134898.0,27.7225,27.8165,27.7225,27.8165,134898.0
2022-08-18 13:50:00,29.6,29.63,29.54,29.62,367422.0,27.8165,27.8447,27.7601,27.8353,367422.0
2022-08-18 14:00:00,29.62,29.66,29.6,29.64,204678.0,27.8353,27.8729,27.8165,27.8541,204678.0
2022-08-18 14:10:00,29.64,29.66,29.59,29.59,124234.0,27.8541,27.8729,27.8071,27.8071,124234.0
2022-08-18 14:20:00,29.59,29.6,29.45,29.46,105509.0,27.8071,27.8165,27.6756,27.6849,105509.0
2022-08-18 14:30:00,29.45,29.5,29.42,29.48,134023.0,27.6756,27.7225,27.6474,27.7037,134023.0
2022-08-18 14:40:00,29.47,29.56,29.46,29.55,123595.0,27.6943,27.7789,27.6849,27.7695,123595.0
2022-08-18 14:50:00,29.55,29.62,29.55,29.59,139052.0,27.7695,27.8353,27.7695,27.8071,139052.0
2022-08-18 15:00:00,29.59,29.66,29.58,29.65,442427.0,27.8071,27.8729,27.7977,27.8635,442427.0
2022-08-18 15:10:00,29.66,29.69,29.64,29.66,150941.0,27.8729,27.9011,27.8541,27.8729,150941.0
2022-08-18 15:20:00,29.66,29.67,29.6,29.65,271891.0,27.8729,27.8823,27.8165,27.8635,271891.0
2022-08-18 15:30:00,29.66,29.75,29.64,29.73,228590.0,27.8729,27.9575,27.8541,27.9387,228590.0
2022-08-18 15:40:00,29.73,29.8,29.71,29.78,527950.0,27.9387,28.0045,27.9199,27.9857,527950.0
2022-08-18 15:50:00,29.78,29.84,29.71,29.82,1083691.0,27.9857,28.0421,27.9199,28.0233,1083691.0
2022-08-19 09:30:00,29.55,29.73,29.31,29.61,570929.0,27.7695,27.9387,27.544,27.8259,570929.0
2022-08-19 09:40:00,29.6,29.66,29.45,29.48,291565.0,27.8165,27.8729,27.6756,27.7037,291565.0
2022-08-19 09:50:00,29.48,29.59,29.44,29.54,202990.0,27.7037,27.8071,27.6662,27.7601,202990.0
2022-08-19 10:00:00,29.55,29.57,29.41,29.51,188752.0,27.7695,27.7883,27.638,27.7319,188752.0
2022-08-19 10:10:00,29.51,29.61,29.4,29.6,196111.0,27.7319,27.8259,27.6286,27.8165,196111.0
2022-08-19 10:20:00,29.6,29.73,29.57,29.67,368033.0,27.8165,27.9387,27.7883,27.8823,368033.0
2022-08-19 10:30:00,29.65,29.71,29.59,29.64,153342.0,27.8635,27.9199,27.8071,27.8541,153342.0
2022-08-19 10:40:00,29.64,29.72,29.55,29.71,134421.0,27.8541,27.9293,27.7695,27.9199,134421.0
2022-08-19 10:50:00,29.71,29.72,29.56,29.58,135395.0,27.9199,27.9293,27.7789,27.7977,135395.0
2022-08-19 11:00:00,29.58,29.61,29.46,29.47,208821.0,27.7977,27.8259,27.6849,27.6943,208821.0
2022-08-19 11:10:00,29.47,29.61,29.46,29.57,124252.0,27.6943,27.8259,27.6849,27.7883,124252.0
2022-08-19 11:20:00,29.56,29.59,29.42,29.49,129150.0,27.7789,27.8071,27.6474,27.7131,129150.0
2022-08-19 11:30:00,29.48,29.57,29.45,29.57,136001.0,27.7037,27.7883,27.6756,27.7883,136001.0
2022-08-19 11:40:00,29.57,29.64,29.53,29.6,108335.0,27.7883,27.8541,27.7507,27.8165,108335.0
2022-08-19 11:50:00,29.6,29.64,29.56,29.59,54992.0,27.8165,27.8541,27.7789,27.8071,54992.0
2022-08-19 12:00:00,29.59,29.6,29.44,29.46,104471.0,27.8071,27.8165,27.6662,27.6849,104471.0
2022-08-19 12:10:00,29.47,29.52,29.46,29.5,97786.0,27.6943,27.7413,27.6849,27.7225,97786.0
2022-08-19 12:20:00,29.5,29.52,29.36,29.41,85434.0,27.7225,27.7413,27.591,27.638,85434.0
2022-08-19 12:30:00,29.41,29.5,29.39,29.47,94369.0,27.638,27.7225,27.6192,27.6943,94369.0
2022-08-19 12:40:00,29.47,29.51,29.44,29.45,69672.0,27.6943,27.7319,27.6662,27.6756,69672.0
2022-08-19 12:50:00,29.45,29.53,29.44,29.52,64881.0,27.6756,27.7507,27.6662,27.7413,64881.0
2022-08-19 13:00:00,29.53,29.59,29.52,29.58,78383.0,27.7507,27.8071,27.7413,27.7977,78383.0
2022-08-19 13:10:00,29.58,29.59,29.5,29.53,106997.0,27.7977,27.8071,27.7225,27.7507,106997.0
2022-08-19 13:20:00,29.52,29.54,29.5,29.51,64600.0,27.7413,27.7601,27.7225,27.7319,64600.0
2022-08-19 13:30:00,29.5,29.51,29.4,29.43,95242.0,27.7225,27.7319,27.6286,27.6568,95242.0
2022-08-19 13:40:00,29.43,29.46,29.38,29.41,116232.0,27.6568,27.6849,27.6098,27.638,116232.0
2022-08-19 13:50:00,29.4,29.45,29.38,29.41,98963.0,27.6286,27.6756,27.6098,27.638,98963.0
2022-08-19 14:00:00,29.39,29.53,29.36,29.46,166477.0,27.6192,27.7507,27.591,27.6849,166477.0
2022-08-19 14:10:00,29.45,29.45,29.32,29.36,94090.0,27.6756,27.6756,27.5534,27.591,94090.0
2022-08-19 14:20:00,29.34,29.52,29.31,29.5,215587.0,27.5722,27.7413,27.544,27.7225,215587.0
2022-08-19 14:30:00,29.5,29.51,29.42,29.44,137602.0,27.7225,27.7319,27.6474,27.6662,137602.0
2022-08-19 14:40:00,29.44,29.48,29.41,29.48,188639.0,27.6662,27.7037,27.638,27.7037,188639.0
2022-08-19 14:50:00,29.47,29.49,29.45,29.49,115657.0,27.6943,27.7131,27.6756,27.7131,115657.0
2022-08-19 15:00:00,29.49,29.54,29.46,29.48,103879.0,27.7131,27.7601,27.6849,27.7037,103879.0
2022-08-19 15:10:00,29.47,29.54,29.47,29.48,180517.0,27.6943,27.7601,27.6943,27.7037,180517.0
2022-08-19 15:20:00,29.48,29.51,29.39,29.42,171577.0,27.7037,27.7319,27.6192,27.6474,171577.0
2022-08-19 15:30:00,29.43,29.43,29.37,29.41,231369.0,27.6568,27.6568,27.6004,27.638,231369.0
2022-08-19 15:40:00,29.4,29.42,29.26,29.29,432278.0,27.6286,27.6474,27.497,27.5252,432278.0
2022-08-19 15:50:00,29.28,29.41,29.27,29.39,629881.0,27.5158,27.638,27.5064,27.6192,629881.0
2022-08-22 09:30:00,29.01,29.1,28.41,28.45,653899.0,27.2621,27.3466,26.6982,26.7358,653899.0
2022-08-22 09:40:00,28.45,28.53,28.34,28.36,385448.0,26.7358,26.811,26.6324,26.6512,385448.0
2022-08-22 09:50:00,28.36,28.36,28.2,28.23,379601.0,26.6512,26.6512,26.5009,26.5291,379601.0
2022-08-22 10:00:00,28.22,28.28,28.11,28.27,254676.0,26.5197,26.576,26.4163,26.5666,254676.0
2022-08-22 10:10:00,28.27,28.53,28.26,28.5,312198.0,26.5666,26.811,26.5573,26.7828,312198.0
2022-08-22 10:20:00,28.5,28.53,28.38,28.4,116928.0,26.7828,26.811,26.67,26.6888,116928.0
2022-08-22 10:30:00,28.41,28.62,28.39,28.62,169206.0,26.6982,26.8956,26.6794,26.8956,169206.0
2022-08-22 10:40:00,28.62,28.68,28.51,28.61,98024.0,26.8956,26.9519,26.7922,26.8862,98024.0
2022-08-22 10:50:00,28.61,28.64,28.5,28.58,168587.0,26.8862,26.9144,26.7828,26.858,168587.0
2022-08-22 11:00:00,28.58,28.72,28.56,28.7,115822.0,26.858,26.9895,26.8392,26.9707,115822.0
2022-08-22 11:10:00,28.69,28.74,28.62,28.72,102336.0,26.9613,27.0083,26.8956,26.9895,102336.0
2022-08-22 11:20:00,28.72,29.14,28.67,29.12,299094.0,26.9895,27.3842,26.9425,27.3654,299094.0
2022-08-22 11:30:00,29.13,29.35,29.04,29.32,224580.0,27.3748,27.5816,27.2903,27.5534,224580.0
2022-08-22 11:40:00,29.33,29.47,29.3,29.33,249006.0,27.5628,27.6943,27.5346,27.5628,249006.0
2022-08-22 11:50:00,29.33,29.34,29.1,29.13,158367.0,27.5628,27.5722,27.3466,27.3748,158367.0
2022-08-22 12:00:00,29.13,29.23,29.09,29.12,135057.0,27.3748,27.4688,27.3372,27.3654,135057.0
2022-08-22 12:10:00,29.12,29.15,29.03,29.13,67852.0,27.3654,27.3936,27.2809,27.3748,67852.0
2022-08-22 12:20:00,29.12,29.18,29.04,29.05,92493.0,27.3654,27.4218,27.2903,27.2997,92493.0
2022-08-22 12:30:00,29.05,29.2,29.05,29.16,77432.0,27.2997,27.4406,27.2997,27.403,77432.0
2022-08-22 12:40:00,29.15,29.24,29.13,29.24,96813.0,27.3936,27.4782,27.3748,27.4782,96813.0
2022-08-22 12:50:00,29.24,29.31,29.23,29.27,109105.0,27.4782,27.544,27.4688,27.5064,109105.0
2022-08-22 13:00:00,29.26,29.26,29.13,29.16,61425.0,27.497,27.497,27.3748,27.403,61425.0
2022-08-22 13:10:00,29.15,29.17,29.05,29.07,68877.0,27.3936,27.4124,27.2997,27.3184,68877.0
2022-08-22 13:20:00,29.07,29.09,28.97,28.98,96874.0,27.3184,27.3372,27.2245,27.2339,96874.0
2022-08-22 13:30:00,28.97,29.01,28.9,28.94,64058.0,27.2245,27.2621,27.1587,27.1963,64058.0
2022-08-22 13:40:00,28.93,28.97,28.82,28.88,90717.0,27.1869,27.2245,27.0835,27.1399,90717.0
2022-08-22 13:50:00,28.87,28.95,28.87,28.92,81702.0,27.1305,27.2057,27.1305,27.1775,81702.0
2022-08-22 14:00:00,28.92,29.01,28.91,28.99,173247.0,27.1775,27.2621,27.1681,27.2433,173247.0
2022-08-22 14:10:00,28.98,29.0,28.92,28.98,45695.0,27.2339,27.2527,27.1775,27.2339,45695.0
2022-08-22 14:20:00,28.97,29.07,28.94,29.05,55556.0,27.2245,27.3184,27.1963,27.2997,55556.0
2022-08-22 14:30:00,29.04,29.14,29.03,29.14,89425.0,27.2903,27.3842,27.2809,27.3842,89425.0
2022-08-22 14:40:00,29.14,29.18,29.12,29.14,105963.0,27.3842,27.4218,27.3654,27.3842,105963.0
2022-08-22 14:50:00,29.15,29.17,29.06,29.1,103678.0,27.3936,27.4124,27.3091,27.3466,103678.0
2022-08-22 15:00:00,29.1,29.23,29.1,29.17,199670.0,27.3466,27.4688,27.3466,27.4124,199670.0
2022-08-22 15:10:00,29.17,29.32,29.17,29.27,171293.0,27.4124,27.5534,27.4124,27.5064,171293.0
2022-08-22 15:20:00,29.27,29.31,29.21,29.23,120616.0,27.5064,27.544,27.45,27.4688,120616.0
2022-08-22 15:30:00,29.24,29.3,29.23,29.27,144616.0,27.4782,27.5346,27.4688,27.5064,144616.0
2022-08-22 15:40:00,29.26,29.26,29.16,29.21,235054.0,27.497,27.497,27.403,27.45,235054.0
2022-08-22 15:50:00,29.21,29.27,29.16,29.22,584376.0,27.45,27.5064,27.403,27.4594,584376.0
2022-08-23 09:30:00,29.83,30.82,29.79,30.82,847926.0,28.0327,28.963,27.9951,28.963,847926.0
2022-08-23 09:40:00,30.82,31.65,30.8,31.65,1197888.0,28.963,29.743,28.9442,29.743,1197888.0
2022-08-23 09:50:00,31.64,31.73,31.3,31.45,588914.0,29.7336,29.8182,29.4141,29.555,588914.0
2022-08-23 10:00:00,31.45,31.71,31.32,31.7,413899.0,29.555,29.7994,29.4329,29.79,413899.0
2022-08-23 10:10:00,31.7,31.82,31.65,31.75,477613.0,29.79,29.9028,29.743,29.837,477613.0
2022-08-23 10:20:00,31.75,31.81,31.54,31.54,509694.0,29.837,29.8934,29.6396,29.6396,509694.0
2022-08-23 10:30:00,31.54,31.66,31.48,31.49,290068.0,29.6396,29.7524,29.5832,29.5926,290068.0
2022-08-23 10:40:00,31.49,31.62,31.45,31.6,397728.0,29.5926,29.7148,29.555,29.696,397728.0
2022-08-23 10:50:00,31.61,31.75,31.6,31.68,309927.0,29.7054,29.837,29.696,29.7712,309927.0
2022-08-23 11:00:00,31.68,31.69,31.41,31.65,362767.0,29.7712,29.7806,29.5175,29.743,362767.0
2022-08-23 11:10:00,31.65,31.72,31.62,31.66,242648.0,29.743,29.8088,29.7148,29.7524,242648.0
2022-08-23 11:20:00,31.65,31.72,31.6,31.6,221649.0,29.743,29.8088,29.696,29.696,221649.0
2022-08-23 11:30:00,31.6,31.61,31.35,31.48,537132.0,29.696,29.7054,29.4611,29.5832,537132.0
2022-08-23 11:40:00,31.49,31.6,31.45,31.58,247792.0,29.5926,29.696,29.555,29.6772,247792.0
2022-08-23 11:50:00,31.58,31.61,31.49,31.57,261394.0,29.6772,29.7054,29.5926,29.6678,261394.0
2022-08-23 12:00:00,31.58,31.58,31.38,31.39,348948.0,29.6772,29.6772,29.4893,29.4987,348948.0
2022-08-23 12:10:00,31.39,31.45,31.37,31.44,335883.0,29.4987,29.555,29.4799,29.5456,335883.0
2022-08-23 12:20:00,31.45,31.47,31.39,31.43,250002.0,29.555,29.5738,29.4987,29.5363,250002.0
2022-08-23 12:30:00,31.44,31.47,31.39,31.41,174024.0,29.5456,29.5738,29.4987,29.5175,174024.0
2022-08-23 12:40:00,31.41,31.47,31.4,31.43,126421.0,29.5175,29.5738,29.5081,29.5363,126421.0
2022-08-23 12:50:00,31.42,31.46,31.39,31.43,192802.0,29.5269,29.5644,29.4987,29.5363,192802.0
2022-08-23 13:00:00,31.43,31.44,31.23,31.28,268201.0,29.5363,29.5456,29.3483,29.3953,268201.0
2022-08-23 13:10:00,31.28,31.33,31.19,31.2,223425.0,29.3953,29.4423,29.3107,29.3201,223425.0
2022-08-23 13:20:00,31.2,31.26,31.1,31.17,187776.0,29.3201,29.3765,29.2261,29.2919,187776.0
2022-08-23 13:30:00,31.17,31.26,31.13,31.21,166691.0,29.2919,29.3765,29.2543,29.3295,166691.0
2022-08-23 13:40:00,31.2,31.28,31.08,31.09,176615.0,29.3201,29.3953,29.2073,29.2167,176615.0
2022-08-23 13:50:00,31.09,31.18,31.02,31.15,161200.0,29.2167,29.3013,29.151,29.2731,161200.0
2022-08-23 14:00:00,31.16,31.2,31.12,31.13,93778.0,29.2825,29.3201,29.2449,29.2543,93778.0
2022-08-23 14:10:00,31.13,31.13,31.05,31.11,105749.0,29.2543,29.2543,29.1791,29.2355,105749.0
2022-08-23 14:20:00,31.11,31.12,31.05,31.06,89417.0,29.2355,29.2449,29.1791,29.1885,89417.0
2022-08-23 14:30:00,31.06,31.09,30.96,31.08,188515.0,29.1885,29.2167,29.0946,29.2073,188515.0
2022-08-23 14:40:00,31.08,31.1,30.99,31.02,115424.0,29.2073,29.2261,29.1228,29.151,115424.0
2022-08-23 14:50:00,31.02,31.05,30.97,31.02,130503.0,29.151,29.1791,29.104,29.151,130503.0
2022-08-23 15:00:00,31.02,31.16,31.0,31.12,146374.0,29.151,29.2825,29.1322,29.2449,146374.0
2022-08-23 15:10:00,31.13,31.18,31.1,31.16,225199.0,29.2543,29.3013,29.2261,29.2825,225199.0
2022-08-23 15:20:00,31.16,31.17,31.09,31.13,218742.0,29.2825,29.2919,29.2167,29.2543,218742.0
2022-08-23 15:30:00,31.13,31.23,31.11,31.2,341529.0,29.2543,29.3483,29.2355,29.3201,341529.0
2022-08-23 15:40:00,31.2,31.3,31.19,31.24,474941.0,29.3201,29.4141,29.3107,29.3577,474941.0
2022-08-23 15:50:00,31.23,31.27,31.16,31.21,1273953.0,29.3483,29.3859,29.2825,29.3295,1273953.0
2022-08-24 09:30:00,31.15,31.54,31.02,31.54,514584.0,29.2731,29.6396,29.151,29.6396,514584.0
2022-08-24 09:40:00,31.54,31.7,31.45,31.48,248979.0,29.6396,29.79,29.555,29.5832,248979.0
2022-08-24 09:50:00,31.49,31.66,31.46,31.58,192349.0,29.5926,29.7524,29.5644,29.6772,192349.0
2022-08-24 10:00:00,31.58,31.64,31.45,31.48,123420.0,29.6772,29.7336,29.555,29.5832,123420.0
2022-08-24 10:10:00,31.49,31.63,31.47,31.52,147134.0,29.5926,29.7242,29.5738,29.6208,147134.0
2022-08-24 10:20:00,31.52,31.53,31.41,31.47,164610.0,29.6208,29.6302,29.5175,29.5738,164610.0
2022-08-24 10:30:00,31.48,31.53,31.25,31.49,335663.0,29.5832,29.6302,29.3671,29.5926,335663.0
2022-08-24 10:40:00,31.47,31.64,31.39,31.63,375803.0,29.5738,29.7336,29.4987,29.7242,375803.0
2022-08-24 10:50:00,31.63,31.72,31.61,31.62,208318.0,29.7242,29.8088,29.7054,29.7148,208318.0
2022-08-24 11:00:00,31.63,31.74,31.63,31.73,147069.0,29.7242,29.8276,29.7242,29.8182,147069.0
2022-08-24 11:10:00,31.73,31.86,31.68,31.69,208259.0,29.8182,29.9403,29.7712,29.7806,208259.0
2022-08-24 11:20:00,31.69,31.69,31.32,31.34,198134.0,29.7806,29.7806,29.4329,29.4517,198134.0
2022-08-24 11:30:00,31.35,31.43,31.34,31.35,162736.0,29.4611,29.5363,29.4517,29.4611,162736.0
2022-08-24 11:40:00,31.34,31.36,31.11,31.13,375059.0,29.4517,29.4705,29.2355,29.2543,375059.0
2022-08-24 11:50:00,31.14,31.3,31.11,31.23,308372.0,29.2637,29.4141,29.2355,29.3483,308372.0
2022-08-24 12:00:00,31.24,31.24,31.15,31.23,233686.0,29.3577,29.3577,29.2731,29.3483,233686.0
2022-08-24 12:10:00,31.23,31.27,31.16,31.25,406258.0,29.3483,29.3859,29.2825,29.3671,406258.0
2022-08-24 12:20:00,31.24,31.59,31.24,31.56,278513.0,29.3577,29.6866,29.3577,29.6584,278513.0
2022-08-24 12:30:00,31.55,31.59,31.43,31.45,186006.0,29.649,29.6866,29.5363,29.555,186006.0
2022-08-24 12:40:00,31.45,31.49,31.31,31.33,174066.0,29.555,29.5926,29.4235,29.4423,174066.0
2022-08-24 12:50:00,31.34,31.37,31.29,31.33,95263.0,29.4517,29.4799,29.4047,29.4423,95263.0
2022-08-24 13:00:00,31.33,31.47,31.33,31.44,94392.0,29.4423,29.5738,29.4423,29.5456,94392.0
2022-08-24 13:10:00,31.45,31.52,31.41,31.43,90499.0,29.555,29.6208,29.5175,29.5363,90499.0
2022-08-24 13:20:00,31.41,31.48,31.39,31.39,80028.0,29.5175,29.5832,29.4987,29.4987,80028.0
2022-08-24 13:30:00,31.39,31.45,31.37,31.4,70676.0,29.4987,29.555,29.4799,29.5081,70676.0
2022-08-24 13:40:00,31.4,31.43,31.28,31.34,85565.0,29.5081,29.5363,29.3953,29.4517,85565.0
2022-08-24 13:50:00,31.34,31.44,31.3,31.43,119134.0,29.4517,29.5456,29.4141,29.5363,119134.0
2022-08-24 14:00:00,31.44,31.47,31.37,31.42,96394.0,29.5456,29.5738,29.4799,29.5269,96394.0
2022-08-24 14:10:00,31.42,31.48,31.39,31.45,102539.0,29.5269,29.5832,29.4987,29.555,102539.0
2022-08-24 14:20:00,31.45,31.5,31.43,31.44,92420.0,29.555,29.602,29.5363,29.5456,92420.0
2022-08-24 14:30:00,31.44,31.45,31.37,31.41,189983.0,29.5456,29.555,29.4799,29.5175,189983.0
2022-08-24 14:40:00,31.41,31.45,31.39,31.42,91113.0,29.5175,29.555,29.4987,29.5269,91113.0
2022-08-24 14:50:00,31.42,31.48,31.41,31.45,141025.0,29.5269,29.5832,29.5175,29.555,141025.0
2022-08-24 15:00:00,31.44,31.53,31.43,31.53,117328.0,29.5456,29.6302,29.5363,29.6302,117328.0
2022-08-24 15:10:00,31.53,31.59,31.51,31.58,151064.0,29.6302,29.6866,29.6114,29.6772,151064.0
2022-08-24 15:20:00,31.58,31.59,31.53,31.54,176410.0,29.6772,29.6866,29.6302,29.6396,176410.0
2022-08-24 15:30:00,31.54,31.71,31.52,31.71,170079.0,29.6396,29.7994,29.6208,29.7994,170079.0
2022-08-24 15:40:00,31.71,31.79,31.7,31.77,233949.0,29.7994,29.8746,29.79,29.8558,233949.0
2022-08-24 15:50:00,31.77,31.77,31.64,31.67,510036.0,29.8558,29.8558,29.7336,29.7618,510036.0
2022-08-25 09:30:00,31.95,32.26,31.86,32.22,442030.0,30.0249,30.3162,29.9403,30.2787,442030.0
2022-08-25 09:40:00,32.23,32.25,32.09,32.19,303657.0,30.288,30.3068,30.1565,30.2505,303657.0
2022-08-25 09:50:00,32.19,32.25,32.07,32.18,319851.0,30.2505,30.3068,30.1377,30.2411,319851.0
2022-08-25 10:00:00,32.19,32.34,31.99,32.0,267576.0,30.2505,30.3914,30.0625,30.0719,267576.0
2022-08-25 10:10:00,31.98,32.1,31.84,32.04,252487.0,30.0531,30.1659,29.9215,30.1095,252487.0
2022-08-25 10:20:00,32.04,32.08,31.97,31.98,118300.0,30.1095,30.1471,30.0437,30.0531,118300.0
2022-08-25 10:30:00,31.98,32.07,31.89,31.93,116817.0,30.0531,30.1377,29.9685,30.0061,116817.0
2022-08-25 10:40:00,31.93,31.96,31.83,31.89,135294.0,30.0061,30.0343,29.9121,29.9685,135294.0
2022-08-25 10:50:00,31.9,31.92,31.73,31.86,199849.0,29.9779,29.9967,29.8182,29.9403,199849.0
2022-08-25 11:00:00,31.86,31.9,31.75,31.9,114699.0,29.9403,29.9779,29.837,29.9779,114699.0
2022-08-25 11:10:00,31.9,31.94,31.69,31.76,190421.0,29.9779,30.0155,29.7806,29.8464,190421.0
2022-08-25 11:20:00,31.76,31.92,31.73,31.9,121161.0,29.8464,29.9967,29.8182,29.9779,121161.0
2022-08-25 11:30:00,31.9,31.9,31.81,31.84,96185.0,29.9779,29.9779,29.8934,29.9215,96185.0
2022-08-25 11:40:00,31.83,31.94,31.83,31.86,107444.0,29.9121,30.0155,29.9121,29.9403,107444.0
2022-08-25 11:50:00,31.87,31.92,31.79,31.92,79283.0,29.9497,29.9967,29.8746,29.9967,79283.0
2022-08-25 12:00:00,31.91,31.94,31.88,31.89,54571.0,29.9873,30.0155,29.9591,29.9685,54571.0
2022-08-25 12:10:00,31.88,31.91,31.8,31.84,71634.0,29.9591,29.9873,29.884,29.9215,71634.0
2022-08-25 12:20:00,31.84,31.9,31.81,31.87,59619.0,29.9215,29.9779,29.8934,29.9497,59619.0
2022-08-25 12:30:00,31.87,31.92,31.86,31.88,59319.0,29.9497,29.9967,29.9403,29.9591,59319.0
2022-08-25 12:40:00,31.88,31.88,31.75,31.76,73026.0,29.9591,29.9591,29.837,29.8464,73026.0
2022-08-25 12:50:00,31.77,31.82,31.74,31.8,67651.0,29.8558,29.9028,29.8276,29.884,67651.0
2022-08-25 13:00:00,31.79,31.88,31.77,31.79,136863.0,29.8746,29.9591,29.8558,29.8746,136863.0
2022-08-25 13:10:00,31.79,31.86,31.76,31.84,143658.0,29.8746,29.9403,29.8464,29.9215,143658.0
2022-08-25 13:20:00,31.83,31.85,31.75,31.77,88373.0,29.9121,29.9309,29.837,29.8558,88373.0
2022-08-25 13:30:00,31.77,31.77,31.64,31.7,92113.0,29.8558,29.8558,29.7336,29.79,92113.0
2022-08-25 13:40:00,31.7,31.72,31.62,31.62,61428.0,29.79,29.8088,29.7148,29.7148,61428.0
2022-08-25 13:50:00,31.62,31.65,31.58,31.6,52309.0,29.7148,29.743,29.6772,29.696,52309.0
2022-08-25 14:00:00,31.61,31.65,31.57,31.65,71708.0,29.7054,29.743,29.6678,29.743,71708.0
2022-08-25 14:10:00,31.64,31.77,31.63,31.74,108165.0,29.7336,29.8558,29.7242,29.8276,108165.0
2022-08-25 14:20:00,31.75,31.76,31.58,31.62,227149.0,29.837,29.8464,29.6772,29.7148,227149.0
2022-08-25 14:30:00,31.62,31.69,31.57,31.63,229238.0,29.7148,29.7806,29.6678,29.7242,229238.0
2022-08-25 14:40:00,31.63,31.72,31.63,31.71,126797.0,29.7242,29.8088,29.7242,29.7994,126797.0
2022-08-25 14:50:00,31.71,31.76,31.67,31.74,116204.0,29.7994,29.8464,29.7618,29.8276,116204.0
2022-08-25 15:00:00,31.74,31.79,31.73,31.75,114762.0,29.8276,29.8746,29.8182,29.837,114762.0
2022-08-25 15:10:00,31.75,31.78,31.71,31.78,76989.0,29.837,29.8652,29.7994,29.8652,76989.0
2022-08-25 15:20:00,31.78,31.8,31.74,31.77,126938.0,29.8652,29.884,29.8276,29.8558,126938.0
2022-08-25 15:30:00,31.77,31.79,31.71,31.77,146167.0,29.8558,29.8746,29.7994,29.8558,146167.0
2022-08-25 15:40:00,31.78,31.9,31.78,31.88,226047.0,29.8652,29.9779,29.8652,29.9591,226047.0
2022-08-25 15:50:00,31.87,31.89,31.8,31.87,524624.0,29.9497,29.9685,29.884,29.9497,524624.0
2022-08-26 09:30:00,31.79,32.02,31.7,31.84,212845.0,29.8746,30.0907,29.79,29.9215,212845.0
2022-08-26 09:40:00,31.85,31.98,31.83,31.86,193799.0,29.9309,30.0531,29.9121,29.9403,193799.0
2022-08-26 09:50:00,31.86,32.12,31.82,32.06,102510.0,29.9403,30.1847,29.9028,30.1283,102510.0
2022-08-26 10:00:00,32.04,32.19,31.56,32.19,164808.0,30.1095,30.2505,29.6584,30.2505,164808.0
2022-08-26 10:10:00,32.19,32.21,32.0,32.15,149718.0,30.2505,30.2693,30.0719,30.2129,149718.0
2022-08-26 10:20:00,32.16,32.17,31.71,31.8,137556.0,30.2223,30.2317,29.7994,29.884,137556.0
2022-08-26 10:30:00,31.81,31.81,31.43,31.46,121297.0,29.8934,29.8934,29.5363,29.5644,121297.0
2022-08-26 10:40:00,31.44,31.63,31.43,31.62,81713.0,29.5456,29.7242,29.5363,29.7148,81713.0
2022-08-26 10:50:00,31.6,31.62,31.5,31.6,74140.0,29.696,29.7148,29.602,29.696,74140.0
2022-08-26 11:00:00,31.6,31.61,31.41,31.46,95971.0,29.696,29.7054,29.5175,29.5644,95971.0
2022-08-26 11:10:00,31.45,31.49,31.22,31.24,110595.0,29.555,29.5926,29.3389,29.3577,110595.0
2022-08-26 11:20:00,31.23,31.28,31.14,31.15,203265.0,29.3483,29.3953,29.2637,29.2731,203265.0
2022-08-26 11:30:00,31.15,31.36,31.13,31.34,99179.0,29.2731,29.4705,29.2543,29.4517,99179.0
2022-08-26 11:40:00,31.34,31.37,31.24,31.31,60728.0,29.4517,29.4799,29.3577,29.4235,60728.0
2022-08-26 11:50:00,31.31,31.39,31.25,31.37,102515.0,29.4235,29.4987,29.3671,29.4799,102515.0
2022-08-26 12:00:00,31.38,31.39,31.24,31.35,73587.0,29.4893,29.4987,29.3577,29.4611,73587.0
2022-08-26 12:10:00,31.34,31.39,31.28,31.32,82967.0,29.4517,29.4987,29.3953,29.4329,82967.0
2022-08-26 12:20:00,31.32,31.32,31.23,31.25,66178.0,29.4329,29.4329,29.3483,29.3671,66178.0
2022-08-26 12:30:00,31.25,31.27,31.15,31.24,135063.0,29.3671,29.3859,29.2731,29.3577,135063.0
2022-08-26 12:40:00,31.24,31.34,31.2,31.34,81104.0,29.3577,29.4517,29.3201,29.4517,81104.0
2022-08-26 12:50:00,31.34,31.37,31.31,31.35,50356.0,29.4517,29.4799,29.4235,29.4611,50356.0
2022-08-26 13:00:00,31.34,31.41,31.28,31.37,66131.0,29.4517,29.5175,29.3953,29.4799,66131.0
2022-08-26 13:10:00,31.37,31.38,31.29,31.32,32257.0,29.4799,29.4893,29.4047,29.4329,32257.0
2022-08-26 13:20:00,31.32,31.39,31.32,31.37,28109.0,29.4329,29.4987,29.4329,29.4799,28109.0
2022-08-26 13:30:00,31.37,31.48,31.34,31.44,34274.0,29.4799,29.5832,29.4517,29.5456,34274.0
2022-08-26 13:40:00,31.44,31.45,31.32,31.36,51278.0,29.5456,29.555,29.4329,29.4705,51278.0
2022-08-26 13:50:00,31.36,31.4,31.33,31.4,32851.0,29.4705,29.5081,29.4423,29.5081,32851.0
2022-08-26 14:00:00,31.4,31.43,31.28,31.29,83673.0,29.5081,29.5363,29.3953,29.4047,83673.0
2022-08-26 14:10:00,31.29,31.3,31.23,31.25,44932.0,29.4047,29.4141,29.3483,29.3671,44932.0
2022-08-26 14:20:00,31.26,31.33,31.25,31.32,25038.0,29.3765,29.4423,29.3671,29.4329,25038.0
2022-08-26 14:30:00,31.32,31.33,31.24,31.28,55034.0,29.4329,29.4423,29.3577,29.3953,55034.0
2022-08-26 14:40:00,31.29,31.32,31.25,31.29,36622.0,29.4047,29.4329,29.3671,29.4047,36622.0
2022-08-26 14:50:00,31.28,31.3,31.18,31.19,50830.0,29.3953,29.4141,29.3013,29.3107,50830.0
2022-08-26 15:00:00,31.19,31.22,31.09,31.13,108377.0,29.3107,29.3389,29.2167,29.2543,108377.0
2022-08-26 15:10:00,31.13,31.19,31.11,31.19,59554.0,29.2543,29.3107,29.2355,29.3107,59554.0
2022-08-26 15:20:00,31.18,31.24,31.13,31.23,75031.0,29.3013,29.3577,29.2543,29.3483,75031.0
2022-08-26 15:30:00,31.22,31.32,31.18,31.32,105014.0,29.3389,29.4329,29.3013,29.4329,105014.0
2022-08-26 15:40:00,31.32,31.32,31.15,31.17,193649.0,29.4329,29.4329,29.2731,29.2919,193649.0
2022-08-26 15:50:00,31.16,31.18,31.07,31.11,616088.0,29.2825,29.3013,29.1979,29.2355,616088.0
2022-08-29 09:30:00,31.17,31.38,30.92,31.24,412955.0,29.2919,29.4893,29.057,29.3577,412955.0
2022-08-29 09:40:00,31.26,31.56,31.23,31.55,169774.0,29.3765,29.6584,29.3483,29.649,169774.0
2022-08-29 09:50:00,31.55,31.89,31.55,31.88,170241.0,29.649,29.9685,29.649,29.9591,170241.0
2022-08-29 10:00:00,31.87,32.06,31.81,32.04,178980.0,29.9497,30.1283,29.8934,30.1095,178980.0
2022-08-29 10:10:00,32.04,32.15,31.96,32.02,237726.0,30.1095,30.2129,30.0343,30.0907,237726.0
2022-08-29 10:20:00,32.02,32.11,31.84,31.85,127409.0,30.0907,30.1753,29.9215,29.9309,127409.0
2022-08-29 10:30:00,31.85,31.94,31.68,31.73,108403.0,29.9309,30.0155,29.7712,29.8182,108403.0
2022-08-29 10:40:00,31.73,31.82,31.7,31.78,167517.0,29.8182,29.9028,29.79,29.8652,167517.0
2022-08-29 10:50:00,31.77,31.79,31.58,31.66,101343.0,29.8558,29.8746,29.6772,29.7524,101343.0
2022-08-29 11:00:00,31.66,31.72,31.53,31.6,74606.0,29.7524,29.8088,29.6302,29.696,74606.0
2022-08-29 11:10:00,31.62,31.69,31.54,31.67,74211.0,29.7148,29.7806,29.6396,29.7618,74211.0
2022-08-29 11:20:00,31.65,31.75,31.64,31.71,59844.0,29.743,29.837,29.7336,29.7994,59844.0
2022-08-29 11:30:00,31.71,31.77,31.65,31.74,65950.0,29.7994,29.8558,29.743,29.8276,65950.0
2022-08-29 11:40:00,31.76,31.81,31.72,31.79,76016.0,29.8464,29.8934,29.8088,29.8746,76016.0
2022-08-29 11:50:00,31.8,31.83,31.71,31.73,50098.0,29.884,29.9121,29.7994,29.8182,50098.0
2022-08-29 12:00:00,31.73,31.78,31.63,31.66,86014.0,29.8182,29.8652,29.7242,29.7524,86014.0
2022-08-29 12:10:00,31.66,31.76,31.62,31.71,81331.0,29.7524,29.8464,29.7148,29.7994,81331.0
2022-08-29 12:20:00,31.72,31.82,31.7,31.82,66203.0,29.8088,29.9028,29.79,29.9028,66203.0
2022-08-29 12:30:00,31.81,31.82,31.7,31.74,51821.0,29.8934,29.9028,29.79,29.8276,51821.0
2022-08-29 12:40:00,31.75,31.81,31.67,31.8,67965.0,29.837,29.8934,29.7618,29.884,67965.0
2022-08-29 12:50:00,31.8,31.84,31.77,31.82,74907.0,29.884,29.9215,29.8558,29.9028,74907.0
2022-08-29 13:00:00,31.83,31.95,31.82,31.93,103207.0,29.9121,30.0249,29.9028,30.0061,103207.0
2022-08-29 13:10:00,31.93,31.97,31.88,31.97,120040.0,30.0061,30.0437,29.9591,30.0437,120040.0
2022-08-29 13:20:00,31.96,32.18,31.95,32.14,203023.0,30.0343,30.2411,30.0249,30.2035,203023.0
2022-08-29 13:30:00,32.14,32.16,32.07,32.09,106645.0,30.2035,30.2223,30.1377,30.1565,106645.0
2022-08-29 13:40:00,32.1,32.12,32.03,32.03,97013.0,30.1659,30.1847,30.1001,30.1001,97013.0
2022-08-29 13:50:00,32.03,32.15,32.02,32.15,96801.0,30.1001,30.2129,30.0907,30.2129,96801.0
2022-08-29 14:00:00,32.15,32.16,32.06,32.09,101843.0,30.2129,30.2223,30.1283,30.1565,101843.0
2022-08-29 14:10:00,32.09,32.14,32.02,32.04,96028.0,30.1565,30.2035,30.0907,30.1095,96028.0
2022-08-29 14:20:00,32.04,32.1,31.99,32.03,102743.0,30.1095,30.1659,30.0625,30.1001,102743.0
2022-08-29 14:30:00,32.03,32.29,32.01,32.22,237109.0,30.1001,30.3444,30.0813,30.2787,237109.0
2022-08-29 14:40:00,32.22,32.29,32.19,32.22,86380.0,30.2787,30.3444,30.2505,30.2787,86380.0
2022-08-29 14:50:00,32.22,32.27,32.14,32.26,159708.0,30.2787,30.3256,30.2035,30.3162,159708.0
2022-08-29 15:00:00,32.26,32.32,32.2,32.25,154880.0,30.3162,30.3726,30.2599,30.3068,154880.0
2022-08-29 15:10:00,32.25,32.27,32.18,32.22,183514.0,30.3068,30.3256,30.2411,30.2787,183514.0
2022-08-29 15:20:00,32.23,32.24,32.1,32.13,254096.0,30.288,30.2974,30.1659,30.1941,254096.0
2022-08-29 15:30:00,32.12,32.2,32.07,32.19,177435.0,30.1847,30.2599,30.1377,30.2505,177435.0
2022-08-29 15:40:00,32.19,32.2,32.08,32.09,251841.0,30.2505,30.2599,30.1471,30.1565,251841.0
2022-08-29 15:50:00,32.09,32.1,31.9,31.91,648032.0,30.1565,30.1659,29.9779,29.9873,648032.0
2022-08-30 09:30:00,31.19,31.37,30.58,30.83,580535.0,29.3107,29.4799,28.7375,28.9724,580535.0
2022-08-30 09:40:00,30.84,30.86,30.49,30.55,243679.0,28.9818,29.0006,28.6529,28.7093,243679.0
2022-08-30 09:50:00,30.55,30.55,30.15,30.42,475441.0,28.7093,28.7093,28.3334,28.5871,475441.0
2022-08-30 10:00:00,30.42,30.57,30.28,30.28,275780.0,28.5871,28.7281,28.4555,28.4555,275780.0
2022-08-30 10:10:00,30.28,30.5,30.21,30.46,174229.0,28.4555,28.6623,28.3898,28.6247,174229.0
2022-08-30 10:20:00,30.46,30.58,30.32,30.53,137845.0,28.6247,28.7375,28.4931,28.6905,137845.0
2022-08-30 10:30:00,30.53,30.6,30.39,30.48,220887.0,28.6905,28.7563,28.5589,28.6435,220887.0
2022-08-30 10:40:00,30.48,30.48,30.07,30.13,206438.0,28.6435,28.6435,28.2582,28.3146,206438.0
2022-08-30 10:50:00,30.13,30.34,30.04,30.28,147116.0,28.3146,28.5119,28.23,28.4555,147116.0
2022-08-30 11:00:00,30.28,30.46,30.25,30.32,144790.0,28.4555,28.6247,28.4273,28.4931,144790.0
2022-08-30 11:10:00,30.34,30.44,30.22,30.39,119055.0,28.5119,28.6059,28.3992,28.5589,119055.0
2022-08-30 11:20:00,30.41,30.42,30.23,30.31,93914.0,28.5777,28.5871,28.4086,28.4837,93914.0
2022-08-30 11:30:00,30.3,30.36,30.19,30.36,125401.0,28.4743,28.5307,28.371,28.5307,125401.0
2022-08-30 11:40:00,30.35,30.37,30.25,30.29,140353.0,28.5213,28.5401,28.4273,28.4649,140353.0
2022-08-30 11:50:00,30.28,30.46,30.21,30.4,90284.0,28.4555,28.6247,28.3898,28.5683,90284.0
2022-08-30 12:00:00,30.4,30.47,30.33,30.39,92279.0,28.5683,28.6341,28.5025,28.5589,92279.0
2022-08-30 12:10:00,30.38,30.39,30.16,30.18,140081.0,28.5495,28.5589,28.3428,28.3616,140081.0
2022-08-30 12:20:00,30.16,30.31,30.12,30.29,120124.0,28.3428,28.4837,28.3052,28.4649,120124.0
2022-08-30 12:30:00,30.3,30.31,30.12,30.3,181168.0,28.4743,28.4837,28.3052,28.4743,181168.0
2022-08-30 12:40:00,30.28,30.29,30.15,30.16,99349.0,28.4555,28.4649,28.3334,28.3428,99349.0
2022-08-30 12:50:00,30.15,30.32,30.14,30.27,83236.0,28.3334,28.4931,28.324,28.4461,83236.0
2022-08-30 13:00:00,30.26,30.34,30.22,30.26,74990.0,28.4367,28.5119,28.3992,28.4367,74990.0
2022-08-30 13:10:00,30.27,30.3,30.1,30.18,122549.0,28.4461,28.4743,28.2864,28.3616,122549.0
2022-08-30 13:20:00,30.18,30.34,30.18,30.34,67167.0,28.3616,28.5119,28.3616,28.5119,67167.0
2022-08-30 13:30:00,30.34,30.34,30.13,30.17,115173.0,28.5119,28.5119,28.3146,28.3522,115173.0
2022-08-30 13:40:00,30.17,30.34,30.12,30.34,80898.0,28.3522,28.5119,28.3052,28.5119,80898.0
2022-08-30 13:50:00,30.32,30.36,30.19,30.25,90471.0,28.4931,28.5307,28.371,28.4273,90471.0
2022-08-30 14:00:00,30.26,30.28,30.13,30.15,71183.0,28.4367,28.4555,28.3146,28.3334,71183.0
2022-08-30 14:10:00,30.15,30.27,30.14,30.23,89177.0,28.3334,28.4461,28.324,28.4086,89177.0
2022-08-30 14:20:00,30.23,30.29,30.13,30.15,85568.0,28.4086,28.4649,28.3146,28.3334,85568.0
2022-08-30 14:30:00,30.15,30.23,30.09,30.17,82198.0,28.3334,28.4086,28.277,28.3522,82198.0
2022-08-30 14:40:00,30.17,30.2,30.12,30.18,74482.0,28.3522,28.3804,28.3052,28.3616,74482.0
2022-08-30 14:50:00,30.18,30.19,30.07,30.13,146545.0,28.3616,28.371,28.2582,28.3146,146545.0
2022-08-30 15:00:00,30.12,30.26,30.09,30.21,171697.0,28.3052,28.4367,28.277,28.3898,171697.0
2022-08-30 15:10:00,30.21,30.25,30.11,30.14,129286.0,28.3898,28.4273,28.2958,28.324,129286.0
2022-08-30 15:20:00,30.14,30.24,30.11,30.24,231731.0,28.324,28.418,28.2958,28.418,231731.0
2022-08-30 15:30:00,30.23,30.3,30.17,30.29,380056.0,28.4086,28.4743,28.3522,28.4649,380056.0
2022-08-30 15:40:00,30.29,30.41,30.24,30.33,311905.0,28.4649,28.5777,28.418,28.5025,311905.0
2022-08-30 15:50:00,30.33,30.4,30.29,30.35,504799.0,28.5025,28.5683,28.4649,28.5213,504799.0
2022-08-31 09:30:00,29.57,29.81,29.39,29.81,435984.0,27.7883,28.0139,27.6192,28.0139,435984.0
2022-08-31 09:40:00,29.81,30.13,29.69,29.9,183160.0,28.0139,28.3146,27.9011,28.0984,183160.0
2022-08-31 09:50:00,29.9,29.99,29.78,29.82,106344.0,28.0984,28.183,27.9857,28.0233,106344.0
2022-08-31 10:00:00,29.84,30.05,29.66,29.94,112118.0,28.0421,28.2394,27.8729,28.136,112118.0
2022-08-31 10:10:00,29.95,30.26,29.89,30.24,116287.0,28.1454,28.4367,28.089,28.418,116287.0
2022-08-31 10:20:00,30.27,30.43,30.23,30.3,241830.0,28.4461,28.5965,28.4086,28.4743,241830.0
2022-08-31 10:30:00,30.31,30.47,30.12,30.22,162266.0,28.4837,28.6341,28.3052,28.3992,162266.0
2022-08-31 10:40:00,30.24,30.64,30.21,30.57,156309.0,28.418,28.7939,28.3898,28.7281,156309.0
2022-08-31 10:50:00,30.58,30.65,30.4,30.41,128177.0,28.7375,28.8032,28.5683,28.5777,128177.0
2022-08-31 11:00:00,30.39,30.41,30.19,30.3,115574.0,28.5589,28.5777,28.371,28.4743,115574.0
2022-08-31 11:10:00,30.29,30.58,30.25,30.58,134418.0,28.4649,28.7375,28.4273,28.7375,134418.0
2022-08-31 11:20:00,30.58,30.66,30.5,30.51,115253.0,28.7375,28.8126,28.6623,28.6717,115253.0
2022-08-31 11:30:00,30.5,30.64,30.47,30.6,98433.0,28.6623,28.7939,28.6341,28.7563,98433.0
2022-08-31 11:40:00,30.6,30.68,30.58,30.59,94362.0,28.7563,28.8314,28.7375,28.7469,94362.0
2022-08-31 11:50:00,30.59,30.78,30.57,30.76,106668.0,28.7469,28.9254,28.7281,28.9066,106668.0
2022-08-31 12:00:00,30.76,30.85,30.73,30.76,154360.0,28.9066,28.9912,28.8784,28.9066,154360.0
2022-08-31 12:10:00,30.77,30.96,30.75,30.94,160729.0,28.916,29.0946,28.8972,29.0758,160729.0
2022-08-31 12:20:00,30.95,30.95,30.78,30.85,117942.0,29.0852,29.0852,28.9254,28.9912,117942.0
2022-08-31 12:30:00,30.85,30.88,30.74,30.8,84462.0,28.9912,29.0194,28.8878,28.9442,84462.0
2022-08-31 12:40:00,30.8,30.81,30.71,30.78,52801.0,28.9442,28.9536,28.8596,28.9254,52801.0
2022-08-31 12:50:00,30.79,30.88,30.78,30.85,100812.0,28.9348,29.0194,28.9254,28.9912,100812.0
2022-08-31 13:00:00,30.85,30.93,30.76,30.88,122332.0,28.9912,29.0664,28.9066,29.0194,122332.0
2022-08-31 13:10:00,30.87,30.99,30.86,30.9,71365.0,29.01,29.1228,29.0006,29.0382,71365.0
2022-08-31 13:20:00,30.9,30.95,30.79,30.85,88625.0,29.0382,29.0852,28.9348,28.9912,88625.0
2022-08-31 13:30:00,30.86,30.92,30.79,30.8,45896.0,29.0006,29.057,28.9348,28.9442,45896.0
2022-08-31 13:40:00,30.8,30.8,30.72,30.74,65817.0,28.9442,28.9442,28.869,28.8878,65817.0
2022-08-31 13:50:00,30.74,30.82,30.73,30.78,102208.0,28.8878,28.963,28.8784,28.9254,102208.0
2022-08-31 14:00:00,30.78,30.82,30.68,30.76,117768.0,28.9254,28.963,28.8314,28.9066,117768.0
2022-08-31 14:10:00,30.76,30.77,30.63,30.64,50096.0,28.9066,28.916,28.7845,28.7939,50096.0
2022-08-31 14:20:00,30.64,30.67,30.42,30.44,260945.0,28.7939,28.822,28.5871,28.6059,260945.0
2022-08-31 14:30:00,30.43,30.51,30.42,30.45,78955.0,28.5965,28.6717,28.5871,28.6153,78955.0
2022-08-31 14:40:00,30.45,30.45,30.33,30.34,132424.0,28.6153,28.6153,28.5025,28.5119,132424.0
2022-08-31 14:50:00,30.34,30.34,30.26,30.3,104497.0,28.5119,28.5119,28.4367,28.4743,104497.0
2022-08-31 15:00:00,30.29,30.34,30.22,30.27,128173.0,28.4649,28.5119,28.3992,28.4461,128173.0
2022-08-31 15:10:00,30.27,30.32,30.21,30.21,142273.0,28.4461,28.4931,28.3898,28.3898,142273.0
2022-08-31 15:20:00,30.2,30.21,30.12,30.15,202328.0,28.3804,28.3898,28.3052,28.3334,202328.0
2022-08-31 15:30:00,30.14,30.24,30.07,30.19,201614.0,28.324,28.418,28.2582,28.371,201614.0
2022-08-31 15:40:00,30.19,30.32,30.13,30.27,286295.0,28.371,28.4931,28.3146,28.4461,286295.0
2022-08-31 15:50:00,30.27,30.27,30.11,30.13,613226.0,28.4461,28.4461,28.2958,28.3146,613226.0
2022-09-01 09:30:00,29.45,29.72,29.19,29.33,335739.0,27.6756,27.9293,27.4312,27.5628,335739.0
2022-09-01 09:40:00,29.34,29.45,29.06,29.09,235790.0,27.5722,27.6756,27.3091,27.3372,235790.0
2022-09-01 09:50:00,29.05,29.13,28.89,28.94,150083.0,27.2997,27.3748,27.1493,27.1963,150083.0
2022-09-01 10:00:00,28.92,28.98,28.72,28.8,178336.0,27.1775,27.2339,26.9895,27.0647,178336.0
2022-09-01 10:10:00,28.8,28.95,28.76,28.91,179250.0,27.0647,27.2057,27.0271,27.1681,179250.0
2022-09-01 10:20:00,28.91,29.23,28.91,29.17,284717.0,27.1681,27.4688,27.1681,27.4124,284717.0
2022-09-01 10:30:00,29.16,29.24,29.0,29.13,155465.0,27.403,27.4782,27.2527,27.3748,155465.0
2022-09-01 10:40:00,29.12,29.2,28.88,28.91,198994.0,27.3654,27.4406,27.1399,27.1681,198994.0
2022-09-01 10:50:00,28.89,29.02,28.81,28.98,138128.0,27.1493,27.2715,27.0741,27.2339,138128.0
2022-09-01 11:00:00,28.98,29.19,28.93,29.14,152538.0,27.2339,27.4312,27.1869,27.3842,152538.0
2022-09-01 11:10:00,29.15,29.2,29.03,29.04,158391.0,27.3936,27.4406,27.2809,27.2903,158391.0
2022-09-01 11:20:00,29.03,29.03,28.91,28.98,160677.0,27.2809,27.2809,27.1681,27.2339,160677.0
2022-09-01 11:30:00,28.99,29.08,28.93,29.01,222135.0,27.2433,27.3278,27.1869,27.2621,222135.0
2022-09-01 11:40:00,29.01,29.14,28.95,29.09,188949.0,27.2621,27.3842,27.2057,27.3372,188949.0
2022-09-01 11:50:00,29.09,29.17,29.02,29.17,151347.0,27.3372,27.4124,27.2715,27.4124,151347.0
2022-09-01 12:00:00,29.18,29.23,29.1,29.18,100290.0,27.4218,27.4688,27.3466,27.4218,100290.0
2022-09-01 12:10:00,29.18,29.18,29.08,29.11,70458.0,27.4218,27.4218,27.3278,27.356,70458.0
2022-09-01 12:20:00,29.11,29.13,29.03,29.08,87312.0,27.356,27.3748,27.2809,27.3278,87312.0
2022-09-01 12:30:00,29.08,29.09,28.88,28.9,145875.0,27.3278,27.3372,27.1399,27.1587,145875.0
2022-09-01 12:40:00,28.89,28.92,28.86,28.9,120323.0,27.1493,27.1775,27.1211,27.1587,120323.0
2022-09-01 12:50:00,28.9,28.91,28.76,28.77,85852.0,27.1587,27.1681,27.0271,27.0365,85852.0
2022-09-01 13:00:00,28.77,28.83,28.7,28.77,169719.0,27.0365,27.0929,26.9707,27.0365,169719.0
2022-09-01 13:10:00,28.76,28.9,28.68,28.88,105261.0,27.0271,27.1587,26.9519,27.1399,105261.0
2022-09-01 13:20:00,28.88,28.98,28.87,28.95,150371.0,27.1399,27.2339,27.1305,27.2057,150371.0
2022-09-01 13:30:00,28.94,28.96,28.87,28.91,79635.0,27.1963,27.2151,27.1305,27.1681,79635.0
2022-09-01 13:40:00,28.92,28.93,28.83,28.84,85480.0,27.1775,27.1869,27.0929,27.1023,85480.0
2022-09-01 13:50:00,28.84,28.93,28.84,28.84,78913.0,27.1023,27.1869,27.1023,27.1023,78913.0
2022-09-01 14:00:00,28.85,28.89,28.76,28.79,67333.0,27.1117,27.1493,27.0271,27.0553,67333.0
2022-09-01 14:10:00,28.79,28.93,28.75,28.92,83151.0,27.0553,27.1869,27.0177,27.1775,83151.0
2022-09-01 14:20:00,28.92,29.01,28.9,29.01,82995.0,27.1775,27.2621,27.1587,27.2621,82995.0
2022-09-01 14:30:00,29.01,29.08,28.98,29.01,97289.0,27.2621,27.3278,27.2339,27.2621,97289.0
2022-09-01 14:40:00,29.01,29.06,28.94,28.98,74713.0,27.2621,27.3091,27.1963,27.2339,74713.0
2022-09-01 14:50:00,28.99,29.03,28.92,28.93,79444.0,27.2433,27.2809,27.1775,27.1869,79444.0
2022-09-01 15:00:00,28.92,29.01,28.89,28.98,93945.0,27.1775,27.2621,27.1493,27.2339,93945.0
2022-09-01 15:10:00,28.98,29.04,28.9,28.91,140735.0,27.2339,27.2903,27.1587,27.1681,140735.0
2022-09-01 15:20:00,28.91,28.96,28.84,28.87,165531.0,27.1681,27.2151,27.1023,27.1305,165531.0
2022-09-01 15:30:00,28.87,28.87,28.77,28.79,165627.0,27.1305,27.1305,27.0365,27.0553,165627.0
2022-09-01 15:40:00,28.79,28.81,28.69,28.74,296544.0,27.0553,27.0741,26.9613,27.0083,296544.0
2022-09-01 15:50:00,28.74,28.97,28.74,28.94,583959.0,27.0083,27.2245,27.0083,27.1963,583959.0
2022-09-02 09:30:00,30.0,30.14,29.54,29.66,455563.0,28.1924,28.324,27.7601,27.8729,455563.0
2022-09-02 09:40:00,29.67,29.9,29.54,29.66,197205.0,27.8823,28.0984,27.7601,27.8729,197205.0
2022-09-02 09:50:00,29.65,29.86,29.61,29.7,161968.0,27.8635,28.0608,27.8259,27.9105,161968.0
2022-09-02 10:00:00,29.7,29.89,29.52,29.81,152014.0,27.9105,28.089,27.7413,28.0139,152014.0
2022-09-02 10:10:00,29.81,30.1,29.8,30.08,194531.0,28.0139,28.2864,28.0045,28.2676,194531.0
2022-09-02 10:20:00,30.08,30.28,30.05,30.21,181053.0,28.2676,28.4555,28.2394,28.3898,181053.0
2022-09-02 10:30:00,30.23,30.29,30.16,30.19,126180.0,28.4086,28.4649,28.3428,28.371,126180.0
2022-09-02 10:40:00,30.19,30.35,30.15,30.32,241286.0,28.371,28.5213,28.3334,28.4931,241286.0
2022-09-02 10:50:00,30.32,30.35,30.19,30.26,259740.0,28.4931,28.5213,28.371,28.4367,259740.0
2022-09-02 11:00:00,30.25,30.31,30.06,30.06,204302.0,28.4273,28.4837,28.2488,28.2488,204302.0
2022-09-02 11:10:00,30.07,30.21,30.05,30.18,161950.0,28.2582,28.3898,28.2394,28.3616,161950.0
2022-09-02 11:20:00,30.18,30.23,30.13,30.19,228830.0,28.3616,28.4086,28.3146,28.371,228830.0
2022-09-02 11:30:00,30.2,30.24,30.16,30.22,159158.0,28.3804,28.418,28.3428,28.3992,159158.0
2022-09-02 11:40:00,30.23,30.23,30.08,30.14,82958.0,28.4086,28.4086,28.2676,28.324,82958.0
2022-09-02 11:50:00,30.14,30.29,30.12,30.26,76976.0,28.324,28.4649,28.3052,28.4367,76976.0
2022-09-02 12:00:00,30.28,30.45,30.26,30.39,128633.0,28.4555,28.6153,28.4367,28.5589,128633.0
2022-09-02 12:10:00,30.38,30.45,30.32,30.44,155619.0,28.5495,28.6153,28.4931,28.6059,155619.0
2022-09-02 12:20:00,30.44,30.46,30.32,30.41,155481.0,28.6059,28.6247,28.4931,28.5777,155481.0
2022-09-02 12:30:00,30.4,30.4,30.25,30.34,84312.0,28.5683,28.5683,28.4273,28.5119,84312.0
2022-09-02 12:40:00,30.35,30.37,30.26,30.3,114082.0,28.5213,28.5401,28.4367,28.4743,114082.0
2022-09-02 12:50:00,30.3,30.31,30.14,30.14,125079.0,28.4743,28.4837,28.324,28.324,125079.0
2022-09-02 13:00:00,30.14,30.14,29.99,30.08,151749.0,28.324,28.324,28.183,28.2676,151749.0
2022-09-02 13:10:00,30.08,30.19,30.04,30.15,100411.0,28.2676,28.371,28.23,28.3334,100411.0
2022-09-02 13:20:00,30.13,30.14,29.97,30.03,500049.0,28.3146,28.324,28.1642,28.2206,500049.0
2022-09-02 13:30:00,30.02,30.04,29.84,29.98,109387.0,28.2112,28.23,28.0421,28.1736,109387.0
2022-09-02 13:40:00,29.98,30.08,29.93,29.95,91273.0,28.1736,28.2676,28.1266,28.1454,91273.0
2022-09-02 13:50:00,29.93,29.98,29.85,29.92,130238.0,28.1266,28.1736,28.0515,28.1172,130238.0
2022-09-02 14:00:00,29.92,30.08,29.9,30.02,114482.0,28.1172,28.2676,28.0984,28.2112,114482.0
2022-09-02 14:10:00,30.02,30.05,29.95,29.98,85650.0,28.2112,28.2394,28.1454,28.1736,85650.0
2022-09-02 14:20:00,29.97,30.04,29.93,29.94,90303.0,28.1642,28.23,28.1266,28.136,90303.0
2022-09-02 14:30:00,29.94,30.02,29.91,30.0,70758.0,28.136,28.2112,28.1078,28.1924,70758.0
2022-09-02 14:40:00,29.99,30.07,29.95,30.01,111510.0,28.183,28.2582,28.1454,28.2018,111510.0
2022-09-02 14:50:00,30.01,30.03,29.94,29.97,79605.0,28.2018,28.2206,28.136,28.1642,79605.0
2022-09-02 15:00:00,29.97,30.11,29.95,30.11,130148.0,28.1642,28.2958,28.1454,28.2958,130148.0
2022-09-02 15:10:00,30.11,30.15,30.08,30.12,121712.0,28.2958,28.3334,28.2676,28.3052,121712.0
2022-09-02 15:20:00,30.12,30.17,30.04,30.12,158142.0,28.3052,28.3522,28.23,28.3052,158142.0
2022-09-02 15:30:00,30.12,30.12,29.97,29.99,164033.0,28.3052,28.3052,28.1642,28.183,164033.0
2022-09-02 15:40:00,29.99,30.0,29.9,29.94,216568.0,28.183,28.1924,28.0984,28.136,216568.0
2022-09-02 15:50:00,29.95,30.09,29.95,30.02,561132.0,28.1454,28.277,28.1454,28.2112,561132.0
2022-09-06 09:30:00,30.22,30.34,30.03,30.29,395401.0,28.5146,28.6278,28.3353,28.5807,395401.0
2022-09-06 09:40:00,30.29,30.29,29.96,29.96,183617.0,28.5807,28.5807,28.2693,28.2693,183617.0
2022-09-06 09:50:00,29.96,29.97,29.67,29.81,263876.0,28.2693,28.2787,27.9956,28.1277,263876.0
2022-09-06 10:00:00,29.79,29.83,29.6,29.64,161297.0,28.1089,28.1466,27.9296,27.9673,161297.0
2022-09-06 10:10:00,29.64,29.65,29.46,29.55,135477.0,27.9673,27.9768,27.7975,27.8824,135477.0
2022-09-06 10:20:00,29.55,29.62,29.4,29.45,146950.0,27.8824,27.9485,27.7409,27.7881,146950.0
2022-09-06 10:30:00,29.45,29.49,29.32,29.49,144939.0,27.7881,27.8258,27.6654,27.8258,144939.0
2022-09-06 10:40:00,29.48,29.56,29.34,29.44,123410.0,27.8164,27.8918,27.6843,27.7786,123410.0
2022-09-06 10:50:00,29.44,29.62,29.43,29.51,130585.0,27.7786,27.9485,27.7692,27.8447,130585.0
2022-09-06 11:00:00,29.51,29.62,29.43,29.55,130232.0,27.8447,27.9485,27.7692,27.8824,130232.0
2022-09-06 11:10:00,29.56,29.58,29.46,29.47,155334.0,27.8918,27.9107,27.7975,27.8069,155334.0
2022-09-06 11:20:00,29.46,29.47,29.26,29.42,126365.0,27.7975,27.8069,27.6088,27.7597,126365.0
2022-09-06 11:30:00,29.42,29.59,29.4,29.46,138884.0,27.7597,27.9202,27.7409,27.7975,138884.0
2022-09-06 11:40:00,29.46,29.6,29.46,29.6,118069.0,27.7975,27.9296,27.7975,27.9296,118069.0
2022-09-06 11:50:00,29.59,29.71,29.59,29.66,79829.0,27.9202,28.0334,27.9202,27.9862,79829.0
2022-09-06 12:00:00,29.66,29.7,29.48,29.49,86905.0,27.9862,28.0239,27.8164,27.8258,86905.0
2022-09-06 12:10:00,29.51,29.57,29.47,29.55,89946.0,27.8447,27.9013,27.8069,27.8824,89946.0
2022-09-06 12:20:00,29.54,29.57,29.45,29.51,75647.0,27.873,27.9013,27.7881,27.8447,75647.0
2022-09-06 12:30:00,29.52,29.57,29.4,29.49,59993.0,27.8541,27.9013,27.7409,27.8258,59993.0
2022-09-06 12:40:00,29.49,29.61,29.49,29.57,81574.0,27.8258,27.939,27.8258,27.9013,81574.0
2022-09-06 12:50:00,29.57,29.57,29.47,29.49,46256.0,27.9013,27.9013,27.8069,27.8258,46256.0
2022-09-06 13:00:00,29.49,29.49,29.34,29.36,80063.0,27.8258,27.8258,27.6843,27.7031,80063.0
2022-09-06 13:10:00,29.36,29.37,29.26,29.36,76510.0,27.7031,27.7126,27.6088,27.7031,76510.0
2022-09-06 13:20:00,29.36,29.38,29.27,29.32,65320.0,27.7031,27.722,27.6182,27.6654,65320.0
2022-09-06 13:30:00,29.32,29.33,29.26,29.29,76790.0,27.6654,27.6748,27.6088,27.6371,76790.0
2022-09-06 13:40:00,29.29,29.31,29.22,29.24,75337.0,27.6371,27.656,27.571,27.5899,75337.0
2022-09-06 13:50:00,29.24,29.32,29.2,29.32,52617.0,27.5899,27.6654,27.5522,27.6654,52617.0
2022-09-06 14:00:00,29.3,29.41,29.27,29.41,58820.0,27.6465,27.7503,27.6182,27.7503,58820.0
2022-09-06 14:10:00,29.41,29.51,29.41,29.49,83756.0,27.7503,27.8447,27.7503,27.8258,83756.0
2022-09-06 14:20:00,29.49,29.55,29.45,29.49,92270.0,27.8258,27.8824,27.7881,27.8258,92270.0
2022-09-06 14:30:00,29.5,29.52,29.43,29.51,78027.0,27.8352,27.8541,27.7692,27.8447,78027.0
2022-09-06 14:40:00,29.51,29.55,29.48,29.55,80726.0,27.8447,27.8824,27.8164,27.8824,80726.0
2022-09-06 14:50:00,29.54,29.56,29.48,29.52,119314.0,27.873,27.8918,27.8164,27.8541,119314.0
2022-09-06 15:00:00,29.52,29.69,29.51,29.67,181609.0,27.8541,28.0145,27.8447,27.9956,181609.0
2022-09-06 15:10:00,29.68,29.68,29.5,29.51,225848.0,28.0051,28.0051,27.8352,27.8447,225848.0
2022-09-06 15:20:00,29.5,29.61,29.46,29.57,178543.0,27.8352,27.939,27.7975,27.9013,178543.0
2022-09-06 15:30:00,29.57,29.61,29.51,29.53,191025.0,27.9013,27.939,27.8447,27.8635,191025.0
2022-09-06 15:40:00,29.53,29.69,29.52,29.64,254518.0,27.8635,28.0145,27.8541,27.9673,254518.0
2022-09-06 15:50:00,29.63,29.63,29.45,29.52,720757.0,27.9579,27.9579,27.7881,27.8541,720757.0
2022-09-07 09:30:00,28.77,28.84,28.36,28.7,457633.0,27.1464,27.2125,26.7596,27.0804,457633.0
2022-09-07 09:40:00,28.67,28.84,28.54,28.62,312288.0,27.0521,27.2125,26.9294,27.0049,312288.0
2022-09-07 09:50:00,28.62,28.65,28.4,28.64,216340.0,27.0049,27.0332,26.7973,27.0238,216340.0
2022-09-07 10:00:00,28.62,28.78,28.5,28.56,171029.0,27.0049,27.1559,26.8917,26.9483,171029.0
2022-09-07 10:10:00,28.55,28.62,28.5,28.56,99862.0,26.9388,27.0049,26.8917,26.9483,99862.0
2022-09-07 10:20:00,28.55,28.79,28.55,28.79,104313.0,26.9388,27.1653,26.9388,27.1653,104313.0
2022-09-07 10:30:00,28.8,28.97,28.8,28.9,125421.0,27.1747,27.3351,27.1747,27.2691,125421.0
2022-09-07 10:40:00,28.91,29.08,28.78,28.8,167767.0,27.2785,27.4389,27.1559,27.1747,167767.0
2022-09-07 10:50:00,28.79,28.91,28.74,28.75,108165.0,27.1653,27.2785,27.1181,27.1276,108165.0
2022-09-07 11:00:00,28.74,28.83,28.71,28.77,129253.0,27.1181,27.203,27.0898,27.1464,129253.0
2022-09-07 11:10:00,28.77,28.86,28.75,28.77,104959.0,27.1464,27.2313,27.1276,27.1464,104959.0
2022-09-07 11:20:00,28.78,28.83,28.73,28.75,113574.0,27.1559,27.203,27.1087,27.1276,113574.0
2022-09-07 11:30:00,28.75,28.78,28.65,28.76,119762.0,27.1276,27.1559,27.0332,27.137,119762.0
2022-09-07 11:40:00,28.75,28.86,28.74,28.84,67360.0,27.1276,27.2313,27.1181,27.2125,67360.0
2022-09-07 11:50:00,28.83,28.84,28.76,28.8,58619.0,27.203,27.2125,27.137,27.1747,58619.0
2022-09-07 12:00:00,28.8,28.86,28.76,28.82,67720.0,27.1747,27.2313,27.137,27.1936,67720.0
2022-09-07 12:10:00,28.82,28.83,28.63,28.65,98742.0,27.1936,27.203,27.0143,27.0332,98742.0
2022-09-07 12:20:00,28.65,28.65,28.55,28.63,103037.0,27.0332,27.0332,26.9388,27.0143,103037.0
2022-09-07 12:30:00,28.63,28.63,28.53,28.57,119926.0,27.0143,27.0143,26.92,26.9577,119926.0
2022-09-07 12:40:00,28.57,28.65,28.56,28.61,86675.0,26.9577,27.0332,26.9483,26.9955,86675.0
2022-09-07 12:50:00,28.61,28.65,28.58,28.64,76232.0,26.9955,27.0332,26.9672,27.0238,76232.0
2022-09-07 13:00:00,28.65,28.79,28.63,28.78,110297.0,27.0332,27.1653,27.0143,27.1559,110297.0
2022-09-07 13:10:00,28.78,28.85,28.74,28.85,109072.0,27.1559,27.2219,27.1181,27.2219,109072.0
2022-09-07 13:20:00,28.86,28.88,28.79,28.8,93638.0,27.2313,27.2502,27.1653,27.1747,93638.0
2022-09-07 13:30:00,28.8,28.85,28.76,28.83,100859.0,27.1747,27.2219,27.137,27.203,100859.0
2022-09-07 13:40:00,28.84,28.92,28.81,28.89,87807.0,27.2125,27.288,27.1842,27.2597,87807.0
2022-09-07 13:50:00,28.89,28.97,28.86,28.95,132911.0,27.2597,27.3351,27.2313,27.3163,132911.0
2022-09-07 14:00:00,28.95,29.0,28.88,28.94,109662.0,27.3163,27.3634,27.2502,27.3068,109662.0
2022-09-07 14:10:00,28.94,28.98,28.89,28.89,94298.0,27.3068,27.3446,27.2597,27.2597,94298.0
2022-09-07 14:20:00,28.89,28.9,28.81,28.83,157308.0,27.2597,27.2691,27.1842,27.203,157308.0
2022-09-07 14:30:00,28.83,28.84,28.7,28.72,170367.0,27.203,27.2125,27.0804,27.0992,170367.0
2022-09-07 14:40:00,28.73,28.8,28.7,28.71,126440.0,27.1087,27.1747,27.0804,27.0898,126440.0
2022-09-07 14:50:00,28.72,28.78,28.66,28.68,177614.0,27.0992,27.1559,27.0426,27.0615,177614.0
2022-09-07 15:00:00,28.69,28.73,28.6,28.7,283625.0,27.0709,27.1087,26.986,27.0804,283625.0
2022-09-07 15:10:00,28.71,28.77,28.65,28.67,190982.0,27.0898,27.1464,27.0332,27.0521,190982.0
2022-09-07 15:20:00,28.66,28.78,28.65,28.75,211403.0,27.0426,27.1559,27.0332,27.1276,211403.0
2022-09-07 15:30:00,28.75,28.77,28.61,28.64,309548.0,27.1276,27.1464,26.9955,27.0238,309548.0
2022-09-07 15:40:00,28.64,28.76,28.62,28.74,391794.0,27.0238,27.137,27.0049,27.1181,391794.0
2022-09-07 15:50:00,28.73,28.74,28.62,28.69,890902.0,27.1087,27.1181,27.0049,27.0709,890902.0
2022-09-08 09:30:00,28.9,29.08,28.66,28.73,322051.0,27.2691,27.4389,27.0426,27.1087,322051.0
2022-09-08 09:40:00,28.72,28.79,28.61,28.74,155046.0,27.0992,27.1653,26.9955,27.1181,155046.0
2022-09-08 09:50:00,28.71,28.91,28.6,28.82,142114.0,27.0898,27.2785,26.986,27.1936,142114.0
2022-09-08 10:00:00,28.82,28.82,28.58,28.62,113508.0,27.1936,27.1936,26.9672,27.0049,113508.0
2022-09-08 10:10:00,28.62,28.72,28.47,28.7,142396.0,27.0049,27.0992,26.8634,27.0804,142396.0
2022-09-08 10:20:00,28.71,28.78,28.62,28.68,106785.0,27.0898,27.1559,27.0049,27.0615,106785.0
2022-09-08 10:30:00,28.68,28.84,28.64,28.67,140881.0,27.0615,27.2125,27.0238,27.0521,140881.0
2022-09-08 10:40:00,28.67,28.79,28.65,28.73,108019.0,27.0521,27.1653,27.0332,27.1087,108019.0
2022-09-08 10:50:00,28.73,28.85,28.67,28.76,86224.0,27.1087,27.2219,27.0521,27.137,86224.0
2022-09-08 11:00:00,28.74,28.89,28.61,28.82,168051.0,27.1181,27.2597,26.9955,27.1936,168051.0
2022-09-08 11:10:00,28.83,28.86,28.74,28.86,61277.0,27.203,27.2313,27.1181,27.2313,61277.0
2022-09-08 11:20:00,28.85,28.85,28.79,28.81,80095.0,27.2219,27.2219,27.1653,27.1842,80095.0
2022-09-08 11:30:00,28.8,28.93,28.77,28.83,134195.0,27.1747,27.2974,27.1464,27.203,134195.0
2022-09-08 11:40:00,28.83,28.85,28.77,28.79,147829.0,27.203,27.2219,27.1464,27.1653,147829.0
2022-09-08 11:50:00,28.78,28.87,28.74,28.85,102648.0,27.1559,27.2408,27.1181,27.2219,102648.0
2022-09-08 12:00:00,28.85,28.87,28.59,28.6,175718.0,27.2219,27.2408,26.9766,26.986,175718.0
2022-09-08 12:10:00,28.6,28.61,28.43,28.58,197813.0,26.986,26.9955,26.8256,26.9672,197813.0
2022-09-08 12:20:00,28.58,28.6,28.49,28.57,120605.0,26.9672,26.986,26.8822,26.9577,120605.0
2022-09-08 12:30:00,28.56,28.64,28.54,28.6,102393.0,26.9483,27.0238,26.9294,26.986,102393.0
2022-09-08 12:40:00,28.6,28.77,28.58,28.77,115996.0,26.986,27.1464,26.9672,27.1464,115996.0
2022-09-08 12:50:00,28.76,28.82,28.75,28.75,111223.0,27.137,27.1936,27.1276,27.1276,111223.0
2022-09-08 13:00:00,28.76,28.83,28.73,28.77,121920.0,27.137,27.203,27.1087,27.1464,121920.0
2022-09-08 13:10:00,28.78,28.9,28.78,28.87,132880.0,27.1559,27.2691,27.1559,27.2408,132880.0
2022-09-08 13:20:00,28.87,28.88,28.78,28.79,86861.0,27.2408,27.2502,27.1559,27.1653,86861.0
2022-09-08 13:30:00,28.79,28.85,28.77,28.8,67653.0,27.1653,27.2219,27.1464,27.1747,67653.0
2022-09-08 13:40:00,28.81,28.82,28.75,28.8,201186.0,27.1842,27.1936,27.1276,27.1747,201186.0
2022-09-08 13:50:00,28.81,28.86,28.74,28.84,138872.0,27.1842,27.2313,27.1181,27.2125,138872.0
2022-09-08 14:00:00,28.83,28.96,28.83,28.87,146624.0,27.203,27.3257,27.203,27.2408,146624.0
2022-09-08 14:10:00,28.87,28.9,28.84,28.85,75929.0,27.2408,27.2691,27.2125,27.2219,75929.0
2022-09-08 14:20:00,28.85,28.88,28.78,28.79,94980.0,27.2219,27.2502,27.1559,27.1653,94980.0
2022-09-08 14:30:00,28.78,28.81,28.65,28.66,118853.0,27.1559,27.1842,27.0332,27.0426,118853.0
2022-09-08 14:40:00,28.66,28.69,28.56,28.58,158312.0,27.0426,27.0709,26.9483,26.9672,158312.0
2022-09-08 14:50:00,28.58,28.64,28.54,28.57,97482.0,26.9672,27.0238,26.9294,26.9577,97482.0
2022-09-08 15:00:00,28.57,28.59,28.49,28.49,127425.0,26.9577,26.9766,26.8822,26.8822,127425.0
2022-09-08 15:10:00,28.49,28.52,28.44,28.51,103522.0,26.8822,26.9105,26.8351,26.9011,103522.0
2022-09-08 15:20:00,28.51,28.58,28.5,28.53,181441.0,26.9011,26.9672,26.8917,26.92,181441.0
2022-09-08 15:30:00,28.52,28.55,28.42,28.46,187742.0,26.9105,26.9388,26.8162,26.8539,187742.0
2022-09-08 15:40:00,28.46,28.46,28.36,28.37,352057.0,26.8539,26.8539,26.7596,26.769,352057.0
2022-09-08 15:50:00,28.36,28.44,28.35,28.42,588824.0,26.7596,26.8351,26.7501,26.8162,588824.0
2022-09-09 09:30:00,29.19,29.5,29.13,29.44,374886.0,27.5427,27.8352,27.4861,27.7786,374886.0
2022-09-09 09:40:00,29.44,29.52,29.24,29.27,174383.0,27.7786,27.8541,27.5899,27.6182,174383.0
2022-09-09 09:50:00,29.27,29.41,29.24,29.26,125194.0,27.6182,27.7503,27.5899,27.6088,125194.0
2022-09-09 10:00:00,29.26,29.45,29.23,29.41,188373.0,27.6088,27.7881,27.5805,27.7503,188373.0
2022-09-09 10:10:00,29.4,29.41,29.13,29.16,133966.0,27.7409,27.7503,27.4861,27.5144,133966.0
2022-09-09 10:20:00,29.17,29.29,29.14,29.23,130447.0,27.5239,27.6371,27.4955,27.5805,130447.0
2022-09-09 10:30:00,29.22,29.26,29.01,29.01,102057.0,27.571,27.6088,27.3729,27.3729,102057.0
2022-09-09 10:40:00,29.01,29.2,29.0,29.18,88411.0,27.3729,27.5522,27.3634,27.5333,88411.0
2022-09-09 10:50:00,29.18,29.25,29.14,29.2,122801.0,27.5333,27.5993,27.4955,27.5522,122801.0
2022-09-09 11:00:00,29.19,29.32,29.14,29.27,99502.0,27.5427,27.6654,27.4955,27.6182,99502.0
2022-09-09 11:10:00,29.27,29.44,29.25,29.39,227584.0,27.6182,27.7786,27.5993,27.7314,227584.0
2022-09-09 11:20:00,29.39,29.45,29.37,29.4,125402.0,27.7314,27.7881,27.7126,27.7409,125402.0
2022-09-09 11:30:00,29.41,29.48,29.36,29.46,153179.0,27.7503,27.8164,27.7031,27.7975,153179.0
2022-09-09 11:40:00,29.45,29.54,29.43,29.52,197386.0,27.7881,27.873,27.7692,27.8541,197386.0
2022-09-09 11:50:00,29.53,29.54,29.39,29.42,181257.0,27.8635,27.873,27.7314,27.7597,181257.0
2022-09-09 12:00:00,29.42,29.46,29.26,29.33,162750.0,27.7597,27.7975,27.6088,27.6748,162750.0
2022-09-09 12:10:00,29.32,29.39,29.29,29.31,204988.0,27.6654,27.7314,27.6371,27.656,204988.0
2022-09-09 12:20:00,29.32,29.46,29.31,29.41,97372.0,27.6654,27.7975,27.656,27.7503,97372.0
2022-09-09 12:30:00,29.42,29.54,29.38,29.51,93145.0,27.7597,27.873,27.722,27.8447,93145.0
2022-09-09 12:40:00,29.51,29.61,29.48,29.61,152973.0,27.8447,27.939,27.8164,27.939,152973.0
2022-09-09 12:50:00,29.61,29.67,29.59,29.61,104623.0,27.939,27.9956,27.9202,27.939,104623.0
2022-09-09 13:00:00,29.61,29.62,29.54,29.56,93796.0,27.939,27.9485,27.873,27.8918,93796.0
2022-09-09 13:10:00,29.56,29.59,29.53,29.57,100314.0,27.8918,27.9202,27.8635,27.9013,100314.0
2022-09-09 13:20:00,29.57,29.61,29.55,29.59,124400.0,27.9013,27.939,27.8824,27.9202,124400.0
2022-09-09 13:30:00,29.6,29.63,29.57,29.62,67474.0,27.9296,27.9579,27.9013,27.9485,67474.0
2022-09-09 13:40:00,29.62,29.65,29.57,29.57,90999.0,27.9485,27.9768,27.9013,27.9013,90999.0
2022-09-09 13:50:00,29.58,29.67,29.56,29.66,141035.0,27.9107,27.9956,27.8918,27.9862,141035.0
2022-09-09 14:00:00,29.65,29.68,29.59,29.67,73728.0,27.9768,28.0051,27.9202,27.9956,73728.0
2022-09-09 14:10:00,29.67,29.72,29.64,29.68,70836.0,27.9956,28.0428,27.9673,28.0051,70836.0
2022-09-09 14:20:00,29.69,29.72,29.63,29.66,71737.0,28.0145,28.0428,27.9579,27.9862,71737.0
2022-09-09 14:30:00,29.66,29.67,29.6,29.61,54401.0,27.9862,27.9956,27.9296,27.939,54401.0
2022-09-09 14:40:00,29.61,29.63,29.51,29.55,249449.0,27.939,27.9579,27.8447,27.8824,249449.0
2022-09-09 14:50:00,29.54,29.63,29.51,29.62,88997.0,27.873,27.9579,27.8447,27.9485,88997.0
2022-09-09 15:00:00,29.63,29.7,29.62,29.66,102522.0,27.9579,28.0239,27.9485,27.9862,102522.0
2022-09-09 15:10:00,29.66,29.74,29.66,29.73,105651.0,27.9862,28.0617,27.9862,28.0523,105651.0
2022-09-09 15:20:00,29.73,29.8,29.71,29.8,134376.0,28.0523,28.1183,28.0334,28.1183,134376.0
2022-09-09 15:30:00,29.8,29.81,29.71,29.71,182932.0,28.1183,28.1277,28.0334,28.0334,182932.0
2022-09-09 15:40:00,29.71,29.79,29.65,29.65,194063.0,28.0334,28.1089,27.9768,27.9768,194063.0
2022-09-09 15:50:00,29.65,29.68,29.62,29.66,491651.0,27.9768,28.0051,27.9485,27.9862,491651.0
2022-09-12 09:30:00,30.1,30.3,29.87,29.88,387303.0,28.4014,28.5901,28.1844,28.1938,387303.0
2022-09-12 09:40:00,29.88,29.94,29.72,29.92,248380.0,28.1938,28.2504,28.0428,28.2315,248380.0
2022-09-12 09:50:00,29.93,30.29,29.91,30.25,195248.0,28.241,28.5807,28.2221,28.5429,195248.0
2022-09-12 10:00:00,30.24,30.32,30.17,30.23,193365.0,28.5335,28.609,28.4674,28.524,193365.0
2022-09-12 10:10:00,30.23,30.43,30.22,30.41,173220.0,28.524,28.7127,28.5146,28.6939,173220.0
2022-09-12 10:20:00,30.4,30.44,30.32,30.39,81136.0,28.6844,28.7222,28.609,28.675,81136.0
2022-09-12 10:30:00,30.4,30.46,30.3,30.33,119102.0,28.6844,28.7411,28.5901,28.6184,119102.0
2022-09-12 10:40:00,30.33,30.37,30.24,30.32,112547.0,28.6184,28.6561,28.5335,28.609,112547.0
2022-09-12 10:50:00,30.33,30.36,30.2,30.24,139318.0,28.6184,28.6467,28.4957,28.5335,139318.0
2022-09-12 11:00:00,30.24,30.26,30.11,30.12,94395.0,28.5335,28.5523,28.4108,28.4202,94395.0
2022-09-12 11:10:00,30.11,30.13,29.94,30.03,121173.0,28.4108,28.4297,28.2504,28.3353,121173.0
2022-09-12 11:20:00,30.04,30.12,29.99,30.12,104123.0,28.3448,28.4202,28.2976,28.4202,104123.0
2022-09-12 11:30:00,30.12,30.16,30.06,30.13,108459.0,28.4202,28.458,28.3636,28.4297,108459.0
2022-09-12 11:40:00,30.11,30.13,30.03,30.1,74621.0,28.4108,28.4297,28.3353,28.4014,74621.0
2022-09-12 11:50:00,30.12,30.16,30.06,30.13,105731.0,28.4202,28.458,28.3636,28.4297,105731.0
2022-09-12 12:00:00,30.13,30.18,30.09,30.15,90196.0,28.4297,28.4769,28.3919,28.4486,90196.0
2022-09-12 12:10:00,30.14,30.24,30.12,30.12,108320.0,28.4391,28.5335,28.4202,28.4202,108320.0
2022-09-12 12:20:00,30.12,30.15,30.04,30.06,73415.0,28.4202,28.4486,28.3448,28.3636,73415.0
2022-09-12 12:30:00,30.06,30.12,30.02,30.12,68132.0,28.3636,28.4202,28.3259,28.4202,68132.0
2022-09-12 12:40:00,30.12,30.13,30.05,30.05,63096.0,28.4202,28.4297,28.3542,28.3542,63096.0
2022-09-12 12:50:00,30.06,30.12,30.04,30.1,58486.0,28.3636,28.4202,28.3448,28.4014,58486.0
2022-09-12 13:00:00,30.1,30.18,30.05,30.17,67358.0,28.4014,28.4769,28.3542,28.4674,67358.0
2022-09-12 13:10:00,30.17,30.21,30.12,30.13,73842.0,28.4674,28.5052,28.4202,28.4297,73842.0
2022-09-12 13:20:00,30.12,30.15,30.09,30.13,55055.0,28.4202,28.4486,28.3919,28.4297,55055.0
2022-09-12 13:30:00,30.13,30.15,30.07,30.1,41829.0,28.4297,28.4486,28.3731,28.4014,41829.0
2022-09-12 13:40:00,30.1,30.12,30.0,30.04,54428.0,28.4014,28.4202,28.307,28.3448,54428.0
2022-09-12 13:50:00,30.04,30.08,30.02,30.08,54584.0,28.3448,28.3825,28.3259,28.3825,54584.0
2022-09-12 14:00:00,30.07,30.14,30.02,30.04,52798.0,28.3731,28.4391,28.3259,28.3448,52798.0
2022-09-12 14:10:00,30.04,30.12,30.04,30.06,40315.0,28.3448,28.4202,28.3448,28.3636,40315.0
2022-09-12 14:20:00,30.05,30.18,30.02,30.03,112477.0,28.3542,28.4769,28.3259,28.3353,112477.0
2022-09-12 14:30:00,30.05,30.07,29.98,30.06,52889.0,28.3542,28.3731,28.2881,28.3636,52889.0
2022-09-12 14:40:00,30.06,30.11,30.02,30.09,72904.0,28.3636,28.4108,28.3259,28.3919,72904.0
2022-09-12 14:50:00,30.08,30.16,30.08,30.16,60002.0,28.3825,28.458,28.3825,28.458,60002.0
2022-09-12 15:00:00,30.16,30.22,30.15,30.19,81597.0,28.458,28.5146,28.4486,28.4863,81597.0
2022-09-12 15:10:00,30.19,30.19,30.13,30.14,99845.0,28.4863,28.4863,28.4297,28.4391,99845.0
2022-09-12 15:20:00,30.14,30.22,30.13,30.18,166107.0,28.4391,28.5146,28.4297,28.4769,166107.0
2022-09-12 15:30:00,30.19,30.22,30.15,30.18,141384.0,28.4863,28.5146,28.4486,28.4769,141384.0
2022-09-12 15:40:00,30.18,30.25,30.15,30.21,254043.0,28.4769,28.5429,28.4486,28.5052,254043.0
2022-09-12 15:50:00,30.2,30.32,30.18,30.29,673617.0,28.4957,28.609,28.4769,28.5807,673617.0
2022-09-13 09:30:00,29.69,30.29,29.65,30.19,427008.0,28.0145,28.5807,27.9768,28.4863,427008.0
2022-09-13 09:40:00,30.19,30.48,30.14,30.35,293125.0,28.4863,28.7599,28.4391,28.6373,293125.0
2022-09-13 09:50:00,30.36,30.59,30.35,30.43,143605.0,28.6467,28.8637,28.6373,28.7127,143605.0
2022-09-13 10:00:00,30.43,30.43,30.21,30.26,158878.0,28.7127,28.7127,28.5052,28.5523,158878.0
2022-09-13 10:10:00,30.26,30.31,30.08,30.24,146230.0,28.5523,28.5995,28.3825,28.5335,146230.0
2022-09-13 10:20:00,30.25,30.25,30.09,30.19,77420.0,28.5429,28.5429,28.3919,28.4863,77420.0
2022-09-13 10:30:00,30.18,30.18,29.88,29.89,109347.0,28.4769,28.4769,28.1938,28.2032,109347.0
2022-09-13 10:40:00,29.88,29.9,29.69,29.72,95537.0,28.1938,28.2127,28.0145,28.0428,95537.0
2022-09-13 10:50:00,29.71,29.83,29.68,29.77,119788.0,28.0334,28.1466,28.0051,28.09,119788.0
2022-09-13 11:00:00,29.76,29.85,29.7,29.7,106792.0,28.0806,28.1655,28.0239,28.0239,106792.0
2022-09-13 11:10:00,29.7,29.75,29.6,29.68,190191.0,28.0239,28.0711,27.9296,28.0051,190191.0
2022-09-13 11:20:00,29.68,29.77,29.66,29.68,85001.0,28.0051,28.09,27.9862,28.0051,85001.0
2022-09-13 11:30:00,29.68,29.73,29.5,29.51,140973.0,28.0051,28.0523,27.8352,27.8447,140973.0
2022-09-13 11:40:00,29.51,29.61,29.46,29.57,86244.0,27.8447,27.939,27.7975,27.9013,86244.0
2022-09-13 11:50:00,29.58,29.59,29.53,29.55,35083.0,27.9107,27.9202,27.8635,27.8824,35083.0
2022-09-13 12:00:00,29.55,29.65,29.52,29.59,112756.0,27.8824,27.9768,27.8541,27.9202,112756.0
2022-09-13 12:10:00,29.58,29.67,29.57,29.62,50103.0,27.9107,27.9956,27.9013,27.9485,50103.0
2022-09-13 12:20:00,29.63,29.63,29.45,29.46,86363.0,27.9579,27.9579,27.7881,27.7975,86363.0
2022-09-13 12:30:00,29.45,29.48,29.36,29.46,69502.0,27.7881,27.8164,27.7031,27.7975,69502.0
2022-09-13 12:40:00,29.46,29.52,29.44,29.51,63144.0,27.7975,27.8541,27.7786,27.8447,63144.0
2022-09-13 12:50:00,29.51,29.55,29.46,29.53,60135.0,27.8447,27.8824,27.7975,27.8635,60135.0
2022-09-13 13:00:00,29.52,29.6,29.49,29.53,66462.0,27.8541,27.9296,27.8258,27.8635,66462.0
2022-09-13 13:10:00,29.52,29.54,29.36,29.38,105088.0,27.8541,27.873,27.7031,27.722,105088.0
2022-09-13 13:20:00,29.38,29.58,29.31,29.58,129751.0,27.722,27.9107,27.656,27.9107,129751.0
2022-09-13 13:30:00,29.58,29.72,29.56,29.66,214298.0,27.9107,28.0428,27.8918,27.9862,214298.0
2022-09-13 13:40:00,29.67,29.84,29.66,29.84,181251.0,27.9956,28.156,27.9862,28.156,181251.0
2022-09-13 13:50:00,29.84,29.85,29.72,29.76,66488.0,28.156,28.1655,28.0428,28.0806,66488.0
2022-09-13 14:00:00,29.76,29.76,29.66,29.67,75218.0,28.0806,28.0806,27.9862,27.9956,75218.0
2022-09-13 14:10:00,29.67,29.69,29.58,29.6,90840.0,27.9956,28.0145,27.9107,27.9296,90840.0
2022-09-13 14:20:00,29.6,29.6,29.46,29.51,76166.0,27.9296,27.9296,27.7975,27.8447,76166.0
2022-09-13 14:30:00,29.52,29.59,29.45,29.46,57302.0,27.8541,27.9202,27.7881,27.7975,57302.0
2022-09-13 14:40:00,29.46,29.5,29.35,29.35,73302.0,27.7975,27.8352,27.6937,27.6937,73302.0
2022-09-13 14:50:00,29.35,29.4,29.33,29.37,81207.0,27.6937,27.7409,27.6748,27.7126,81207.0
2022-09-13 15:00:00,29.37,29.42,29.29,29.3,82626.0,27.7126,27.7597,27.6371,27.6465,82626.0
2022-09-13 15:10:00,29.3,29.33,29.25,29.28,99543.0,27.6465,27.6748,27.5993,27.6276,99543.0
2022-09-13 15:20:00,29.29,29.33,29.26,29.29,116201.0,27.6371,27.6748,27.6088,27.6371,116201.0
2022-09-13 15:30:00,29.29,29.29,29.13,29.21,139693.0,27.6371,27.6371,27.4861,27.5616,139693.0
2022-09-13 15:40:00,29.2,29.2,28.98,29.03,254757.0,27.5522,27.5522,27.3446,27.3918,254757.0
2022-09-13 15:50:00,29.03,29.2,29.01,29.15,478017.0,27.3918,27.5522,27.3729,27.505,478017.0
2022-09-14 09:30:00,29.54,29.96,29.43,29.92,344083.0,27.873,28.2693,27.7692,28.2315,344083.0
2022-09-14 09:40:00,29.93,30.6,29.9,30.55,410747.0,28.241,28.8732,28.2127,28.826,410747.0
2022-09-14 09:50:00,30.55,30.6,30.47,30.51,254230.0,28.826,28.8732,28.7505,28.7882,254230.0
2022-09-14 10:00:00,30.51,30.63,30.41,30.58,300115.0,28.7882,28.9015,28.6939,28.8543,300115.0
2022-09-14 10:10:00,30.58,30.66,30.23,30.26,270084.0,28.8543,28.9298,28.524,28.5523,270084.0
2022-09-14 10:20:00,30.26,30.31,30.07,30.08,152792.0,28.5523,28.5995,28.3731,28.3825,152792.0
2022-09-14 10:30:00,30.09,30.29,29.97,30.24,183396.0,28.3919,28.5807,28.2787,28.5335,183396.0
2022-09-14 10:40:00,30.25,30.46,30.16,30.45,126568.0,28.5429,28.7411,28.458,28.7316,126568.0
2022-09-14 10:50:00,30.44,30.59,30.42,30.52,127843.0,28.7222,28.8637,28.7033,28.7977,127843.0
2022-09-14 11:00:00,30.5,30.54,30.35,30.52,125665.0,28.7788,28.8165,28.6373,28.7977,125665.0
2022-09-14 11:10:00,30.52,30.59,30.35,30.38,122585.0,28.7977,28.8637,28.6373,28.6656,122585.0
2022-09-14 11:20:00,30.37,30.48,30.29,30.31,70212.0,28.6561,28.7599,28.5807,28.5995,70212.0
2022-09-14 11:30:00,30.31,30.42,30.25,30.4,110305.0,28.5995,28.7033,28.5429,28.6844,110305.0
2022-09-14 11:40:00,30.4,30.43,30.35,30.37,78779.0,28.6844,28.7127,28.6373,28.6561,78779.0
2022-09-14 11:50:00,30.38,30.42,30.31,30.42,81949.0,28.6656,28.7033,28.5995,28.7033,81949.0
2022-09-14 12:00:00,30.42,30.44,30.31,30.34,105272.0,28.7033,28.7222,28.5995,28.6278,105272.0
2022-09-14 12:10:00,30.33,30.41,30.3,30.39,77426.0,28.6184,28.6939,28.5901,28.675,77426.0
2022-09-14 12:20:00,30.4,30.4,30.28,30.29,59243.0,28.6844,28.6844,28.5712,28.5807,59243.0
2022-09-14 12:30:00,30.3,30.42,30.23,30.4,88486.0,28.5901,28.7033,28.524,28.6844,88486.0
2022-09-14 12:40:00,30.4,30.46,30.37,30.45,414124.0,28.6844,28.7411,28.6561,28.7316,414124.0
2022-09-14 12:50:00,30.45,30.52,30.44,30.48,69958.0,28.7316,28.7977,28.7222,28.7599,69958.0
2022-09-14 13:00:00,30.48,30.51,30.38,30.42,82421.0,28.7599,28.7882,28.6656,28.7033,82421.0
2022-09-14 13:10:00,30.42,30.5,30.41,30.48,54315.0,28.7033,28.7788,28.6939,28.7599,54315.0
2022-09-14 13:20:00,30.49,30.53,30.38,30.42,124373.0,28.7694,28.8071,28.6656,28.7033,124373.0
2022-09-14 13:30:00,30.42,30.45,30.38,30.42,62114.0,28.7033,28.7316,28.6656,28.7033,62114.0
2022-09-14 13:40:00,30.42,30.46,30.27,30.32,62148.0,28.7033,28.7411,28.5618,28.609,62148.0
2022-09-14 13:50:00,30.31,30.4,30.28,30.28,78244.0,28.5995,28.6844,28.5712,28.5712,78244.0
2022-09-14 14:00:00,30.27,30.31,30.18,30.26,88435.0,28.5618,28.5995,28.4769,28.5523,88435.0
2022-09-14 14:10:00,30.25,30.3,30.18,30.28,63333.0,28.5429,28.5901,28.4769,28.5712,63333.0
2022-09-14 14:20:00,30.28,30.28,30.19,30.23,57515.0,28.5712,28.5712,28.4863,28.524,57515.0
2022-09-14 14:30:00,30.23,30.31,30.22,30.29,73534.0,28.524,28.5995,28.5146,28.5807,73534.0
2022-09-14 14:40:00,30.29,30.31,30.24,30.29,62052.0,28.5807,28.5995,28.5335,28.5807,62052.0
2022-09-14 14:50:00,30.28,30.33,30.24,30.26,65474.0,28.5712,28.6184,28.5335,28.5523,65474.0
2022-09-14 15:00:00,30.27,30.37,30.25,30.37,64787.0,28.5618,28.6561,28.5429,28.6561,64787.0
2022-09-14 15:10:00,30.37,30.39,30.17,30.2,112282.0,28.6561,28.675,28.4674,28.4957,112282.0
2022-09-14 15:20:00,30.2,30.26,30.1,30.13,147793.0,28.4957,28.5523,28.4014,28.4297,147793.0
2022-09-14 15:30:00,30.13,30.23,30.03,30.22,135386.0,28.4297,28.524,28.3353,28.5146,135386.0
2022-09-14 15:40:00,30.22,30.35,30.19,30.31,178714.0,28.5146,28.6373,28.4863,28.5995,178714.0
2022-09-14 15:50:00,30.31,30.41,30.31,30.39,423540.0,28.5995,28.6939,28.5995,28.675,423540.0
2022-09-15 09:30:00,29.57,29.64,29.23,29.48,460296.0,27.9013,27.9673,27.5805,27.8164,460296.0
2022-09-15 09:40:00,29.47,29.78,29.43,29.78,185194.0,27.8069,28.0994,27.7692,28.0994,185194.0
2022-09-15 09:50:00,29.77,29.87,29.66,29.85,178601.0,28.09,28.1844,27.9862,28.1655,178601.0
2022-09-15 10:00:00,29.86,29.94,29.7,29.85,106661.0,28.1749,28.2504,28.0239,28.1655,106661.0
2022-09-15 10:10:00,29.86,30.04,29.83,29.96,109977.0,28.1749,28.3448,28.1466,28.2693,109977.0
2022-09-15 10:20:00,29.94,29.95,29.76,29.76,66554.0,28.2504,28.2598,28.0806,28.0806,66554.0
2022-09-15 10:30:00,29.77,29.77,29.56,29.72,117265.0,28.09,28.09,27.8918,28.0428,117265.0
2022-09-15 10:40:00,29.72,29.77,29.64,29.64,163292.0,28.0428,28.09,27.9673,27.9673,163292.0
2022-09-15 10:50:00,29.64,29.64,29.45,29.46,121169.0,27.9673,27.9673,27.7881,27.7975,121169.0
2022-09-15 11:00:00,29.45,29.67,29.42,29.64,109647.0,27.7881,27.9956,27.7597,27.9673,109647.0
2022-09-15 11:10:00,29.64,29.65,29.49,29.59,88808.0,27.9673,27.9768,27.8258,27.9202,88808.0
2022-09-15 11:20:00,29.58,29.79,29.58,29.76,112038.0,27.9107,28.1089,27.9107,28.0806,112038.0
2022-09-15 11:30:00,29.76,29.82,29.74,29.74,86297.0,28.0806,28.1372,28.0617,28.0617,86297.0
2022-09-15 11:40:00,29.74,29.82,29.7,29.71,64628.0,28.0617,28.1372,28.0239,28.0334,64628.0
2022-09-15 11:50:00,29.71,29.71,29.55,29.58,51245.0,28.0334,28.0334,27.8824,27.9107,51245.0
2022-09-15 12:00:00,29.56,29.56,29.38,29.4,92037.0,27.8918,27.8918,27.722,27.7409,92037.0
2022-09-15 12:10:00,29.4,29.45,29.33,29.44,111041.0,27.7409,27.7881,27.6748,27.7786,111041.0
2022-09-15 12:20:00,29.44,29.48,29.34,29.36,80795.0,27.7786,27.8164,27.6843,27.7031,80795.0
2022-09-15 12:30:00,29.36,29.49,29.35,29.49,76921.0,27.7031,27.8258,27.6937,27.8258,76921.0
2022-09-15 12:40:00,29.5,29.58,29.47,29.52,89974.0,27.8352,27.9107,27.8069,27.8541,89974.0
2022-09-15 12:50:00,29.52,29.62,29.47,29.61,93825.0,27.8541,27.9485,27.8069,27.939,93825.0
2022-09-15 13:00:00,29.61,29.72,29.61,29.69,86829.0,27.939,28.0428,27.939,28.0145,86829.0
2022-09-15 13:10:00,29.69,29.7,29.57,29.68,63002.0,28.0145,28.0239,27.9013,28.0051,63002.0
2022-09-15 13:20:00,29.67,29.76,29.63,29.73,56945.0,27.9956,28.0806,27.9579,28.0523,56945.0
2022-09-15 13:30:00,29.74,29.74,29.59,29.67,75806.0,28.0617,28.0617,27.9202,27.9956,75806.0
2022-09-15 13:40:00,29.67,29.74,29.61,29.63,157594.0,27.9956,28.0617,27.939,27.9579,157594.0
2022-09-15 13:50:00,29.63,29.64,29.56,29.63,44678.0,27.9579,27.9673,27.8918,27.9579,44678.0
2022-09-15 14:00:00,29.63,29.63,29.51,29.55,53818.0,27.9579,27.9579,27.8447,27.8824,53818.0
2022-09-15 14:10:00,29.55,29.66,29.55,29.66,54475.0,27.8824,27.9862,27.8824,27.9862,54475.0
2022-09-15 14:20:00,29.66,29.66,29.53,29.58,53174.0,27.9862,27.9862,27.8635,27.9107,53174.0
2022-09-15 14:30:00,29.59,29.63,29.53,29.55,57803.0,27.9202,27.9579,27.8635,27.8824,57803.0
2022-09-15 14:40:00,29.56,29.59,29.51,29.54,65829.0,27.8918,27.9202,27.8447,27.873,65829.0
2022-09-15 14:50:00,29.54,29.56,29.41,29.46,85327.0,27.873,27.8918,27.7503,27.7975,85327.0
2022-09-15 15:00:00,29.44,29.47,29.37,29.38,62080.0,27.7786,27.8069,27.7126,27.722,62080.0
2022-09-15 15:10:00,29.38,29.44,29.33,29.4,157283.0,27.722,27.7786,27.6748,27.7409,157283.0
2022-09-15 15:20:00,29.4,29.41,29.25,29.3,137760.0,27.7409,27.7503,27.5993,27.6465,137760.0
2022-09-15 15:30:00,29.29,29.43,29.27,29.42,183850.0,27.6371,27.7692,27.6182,27.7597,183850.0
2022-09-15 15:40:00,29.42,29.44,29.34,29.35,179391.0,27.7597,27.7786,27.6843,27.6937,179391.0
2022-09-15 15:50:00,29.34,29.46,29.34,29.4,357275.0,27.6843,27.7975,27.6843,27.7409,357275.0
2022-09-16 09:30:00,28.92,29.02,28.36,28.45,1286363.0,27.288,27.3823,26.7596,26.8445,1286363.0
2022-09-16 09:40:00,28.42,28.47,28.07,28.24,287864.0,26.8162,26.8634,26.4859,26.6463,287864.0
2022-09-16 09:50:00,28.24,28.37,28.2,28.29,197534.0,26.6463,26.769,26.6086,26.6935,197534.0
2022-09-16 10:00:00,28.28,28.46,28.22,28.36,276302.0,26.6841,26.8539,26.6275,26.7596,276302.0
2022-09-16 10:10:00,28.35,28.62,28.32,28.41,162874.0,26.7501,27.0049,26.7218,26.8067,162874.0
2022-09-16 10:20:00,28.41,28.51,28.26,28.38,118850.0,26.8067,26.9011,26.6652,26.7784,118850.0
2022-09-16 10:30:00,28.38,28.5,28.34,28.44,107716.0,26.7784,26.8917,26.7407,26.8351,107716.0
2022-09-16 10:40:00,28.44,28.53,28.31,28.34,188505.0,26.8351,26.92,26.7124,26.7407,188505.0
2022-09-16 10:50:00,28.34,28.41,28.28,28.33,169164.0,26.7407,26.8067,26.6841,26.7313,169164.0
2022-09-16 11:00:00,28.33,28.55,28.33,28.41,244027.0,26.7313,26.9388,26.7313,26.8067,244027.0
2022-09-16 11:10:00,28.42,28.42,28.25,28.36,139007.0,26.8162,26.8162,26.6558,26.7596,139007.0
2022-09-16 11:20:00,28.35,28.38,28.22,28.34,171432.0,26.7501,26.7784,26.6275,26.7407,171432.0
2022-09-16 11:30:00,28.34,28.39,28.25,28.27,153435.0,26.7407,26.7879,26.6558,26.6746,153435.0
2022-09-16 11:40:00,28.26,28.31,28.18,28.21,94068.0,26.6652,26.7124,26.5897,26.618,94068.0
2022-09-16 11:50:00,28.2,28.28,28.09,28.14,193142.0,26.6086,26.6841,26.5048,26.552,193142.0
2022-09-16 12:00:00,28.14,28.15,28.01,28.02,295744.0,26.552,26.5614,26.4293,26.4388,295744.0
2022-09-16 12:10:00,28.02,28.06,27.85,27.88,340683.0,26.4388,26.4765,26.2783,26.3067,340683.0
2022-09-16 12:20:00,27.88,27.89,27.76,27.82,313805.0,26.3067,26.3161,26.1934,26.25,313805.0
2022-09-16 12:30:00,27.83,27.84,27.69,27.76,178797.0,26.2595,26.2689,26.1274,26.1934,178797.0
2022-09-16 12:40:00,27.76,27.85,27.72,27.85,186121.0,26.1934,26.2783,26.1557,26.2783,186121.0
2022-09-16 12:50:00,27.84,27.84,27.7,27.72,144572.0,26.2689,26.2689,26.1368,26.1557,144572.0
2022-09-16 13:00:00,27.73,27.83,27.67,27.81,156558.0,26.1651,26.2595,26.1085,26.2406,156558.0
2022-09-16 13:10:00,27.82,27.84,27.75,27.8,126794.0,26.25,26.2689,26.184,26.2312,126794.0
2022-09-16 13:20:00,27.8,27.83,27.75,27.76,98548.0,26.2312,26.2595,26.184,26.1934,98548.0
2022-09-16 13:30:00,27.76,27.95,27.75,27.89,102401.0,26.1934,26.3727,26.184,26.3161,102401.0
2022-09-16 13:40:00,27.89,27.93,27.85,27.87,108710.0,26.3161,26.3538,26.2783,26.2972,108710.0
2022-09-16 13:50:00,27.87,27.94,27.82,27.94,77718.0,26.2972,26.3633,26.25,26.3633,77718.0
2022-09-16 14:00:00,27.94,28.13,27.92,28.12,279267.0,26.3633,26.5425,26.3444,26.5331,279267.0
2022-09-16 14:10:00,28.13,28.25,28.12,28.21,158642.0,26.5425,26.6558,26.5331,26.618,158642.0
2022-09-16 14:20:00,28.2,28.36,28.16,28.31,160236.0,26.6086,26.7596,26.5709,26.7124,160236.0
2022-09-16 14:30:00,28.31,28.38,28.27,28.35,165842.0,26.7124,26.7784,26.6746,26.7501,165842.0
2022-09-16 14:40:00,28.35,28.4,28.28,28.39,87944.0,26.7501,26.7973,26.6841,26.7879,87944.0
2022-09-16 14:50:00,28.39,28.44,28.32,28.37,119311.0,26.7879,26.8351,26.7218,26.769,119311.0
2022-09-16 15:00:00,28.37,28.47,28.36,28.39,173445.0,26.769,26.8634,26.7596,26.7879,173445.0
2022-09-16 15:10:00,28.39,28.4,28.2,28.24,247786.0,26.7879,26.7973,26.6086,26.6463,247786.0
2022-09-16 15:20:00,28.24,28.34,28.18,28.19,192097.0,26.6463,26.7407,26.5897,26.5992,192097.0
2022-09-16 15:30:00,28.19,28.24,28.1,28.21,295967.0,26.5992,26.6463,26.5142,26.618,295967.0
2022-09-16 15:40:00,28.21,28.25,28.08,28.19,549830.0,26.618,26.6558,26.4954,26.5992,549830.0
2022-09-16 15:50:00,28.18,28.27,28.13,28.19,1127642.0,26.5897,26.6746,26.5425,26.5992,1127642.0
2022-09-19 09:30:00,27.25,28.0,27.16,27.95,401027.0,25.7122,26.4199,25.6273,26.3727,401027.0
2022-09-19 09:40:00,27.95,28.08,27.86,27.98,304031.0,26.3727,26.4954,26.2878,26.401,304031.0
2022-09-19 09:50:00,27.98,28.19,27.93,27.97,234484.0,26.401,26.5992,26.3538,26.3916,234484.0
2022-09-19 10:00:00,27.98,28.15,27.87,28.15,126715.0,26.401,26.5614,26.2972,26.5614,126715.0
2022-09-19 10:10:00,28.14,28.39,28.13,28.3,149280.0,26.552,26.7879,26.5425,26.703,149280.0
2022-09-19 10:20:00,28.3,28.37,28.26,28.33,108978.0,26.703,26.769,26.6652,26.7313,108978.0
2022-09-19 10:30:00,28.33,28.35,28.16,28.21,170320.0,26.7313,26.7501,26.5709,26.618,170320.0
2022-09-19 10:40:00,28.21,28.37,28.21,28.29,227638.0,26.618,26.769,26.618,26.6935,227638.0
2022-09-19 10:50:00,28.28,28.3,28.16,28.21,135836.0,26.6841,26.703,26.5709,26.618,135836.0
2022-09-19 11:00:00,28.21,28.32,28.18,28.19,104813.0,26.618,26.7218,26.5897,26.5992,104813.0
2022-09-19 11:10:00,28.2,28.27,28.17,28.22,73755.0,26.6086,26.6746,26.5803,26.6275,73755.0
2022-09-19 11:20:00,28.23,28.27,28.07,28.12,105652.0,26.6369,26.6746,26.4859,26.5331,105652.0
2022-09-19 11:30:00,28.12,28.21,28.08,28.14,98656.0,26.5331,26.618,26.4954,26.552,98656.0
2022-09-19 11:40:00,28.14,28.28,28.14,28.27,59850.0,26.552,26.6841,26.552,26.6746,59850.0
2022-09-19 11:50:00,28.28,28.32,28.2,28.21,58613.0,26.6841,26.7218,26.6086,26.618,58613.0
2022-09-19 12:00:00,28.2,28.37,28.2,28.35,94892.0,26.6086,26.769,26.6086,26.7501,94892.0
2022-09-19 12:10:00,28.35,28.4,28.33,28.36,92221.0,26.7501,26.7973,26.7313,26.7596,92221.0
2022-09-19 12:20:00,28.35,28.36,28.27,28.31,70289.0,26.7501,26.7596,26.6746,26.7124,70289.0
2022-09-19 12:30:00,28.31,28.37,28.28,28.36,81670.0,26.7124,26.769,26.6841,26.7596,81670.0
2022-09-19 12:40:00,28.36,28.37,28.28,28.28,73620.0,26.7596,26.769,26.6841,26.6841,73620.0
2022-09-19 12:50:00,28.28,28.38,28.28,28.35,51278.0,26.6841,26.7784,26.6841,26.7501,51278.0
2022-09-19 13:00:00,28.34,28.36,28.25,28.35,82118.0,26.7407,26.7596,26.6558,26.7501,82118.0
2022-09-19 13:10:00,28.36,28.36,28.3,28.34,103776.0,26.7596,26.7596,26.703,26.7407,103776.0
2022-09-19 13:20:00,28.34,28.35,28.27,28.28,88860.0,26.7407,26.7501,26.6746,26.6841,88860.0
2022-09-19 13:30:00,28.27,28.28,28.22,28.25,112546.0,26.6746,26.6841,26.6275,26.6558,112546.0
2022-09-19 13:40:00,28.25,28.41,28.24,28.38,69057.0,26.6558,26.8067,26.6463,26.7784,69057.0
2022-09-19 13:50:00,28.38,28.39,28.29,28.34,60259.0,26.7784,26.7879,26.6935,26.7407,60259.0
2022-09-19 14:00:00,28.34,28.4,28.32,28.37,55322.0,26.7407,26.7973,26.7218,26.769,55322.0
2022-09-19 14:10:00,28.36,28.37,28.29,28.34,83057.0,26.7596,26.769,26.6935,26.7407,83057.0
2022-09-19 14:20:00,28.33,28.36,28.26,28.3,70902.0,26.7313,26.7596,26.6652,26.703,70902.0
2022-09-19 14:30:00,28.29,28.35,28.27,28.35,55189.0,26.6935,26.7501,26.6746,26.7501,55189.0
2022-09-19 14:40:00,28.35,28.37,28.33,28.34,41793.0,26.7501,26.769,26.7313,26.7407,41793.0
2022-09-19 14:50:00,28.35,28.42,28.34,28.36,82561.0,26.7501,26.8162,26.7407,26.7596,82561.0
2022-09-19 15:00:00,28.37,28.4,28.34,28.39,80563.0,26.769,26.7973,26.7407,26.7879,80563.0
2022-09-19 15:10:00,28.39,28.5,28.38,28.42,143963.0,26.7879,26.8917,26.7784,26.8162,143963.0
2022-09-19 15:20:00,28.42,28.45,28.39,28.43,113236.0,26.8162,26.8445,26.7879,26.8256,113236.0
2022-09-19 15:30:00,28.44,28.46,28.39,28.42,243114.0,26.8351,26.8539,26.7879,26.8162,243114.0
2022-09-19 15:40:00,28.42,28.44,28.37,28.39,280939.0,26.8162,26.8351,26.769,26.7879,280939.0
2022-09-19 15:50:00,28.39,28.41,28.33,28.39,543589.0,26.7879,26.8067,26.7313,26.7879,543589.0
2022-09-20 09:30:00,28.1,28.14,27.7,27.77,338526.0,26.5142,26.552,26.1368,26.2029,338526.0
2022-09-20 09:40:00,27.74,27.88,27.65,27.74,223300.0,26.1746,26.3067,26.0896,26.1746,223300.0
2022-09-20 09:50:00,27.7,27.71,27.57,27.6,211611.0,26.1368,26.1462,26.0141,26.0425,211611.0
2022-09-20 10:00:00,27.58,27.58,27.32,27.41,259141.0,26.0236,26.0236,25.7783,25.8632,259141.0
2022-09-20 10:10:00,27.41,27.46,27.28,27.38,179500.0,25.8632,25.9104,25.7405,25.8349,179500.0
2022-09-20 10:20:00,27.38,27.44,27.26,27.43,164514.0,25.8349,25.8915,25.7216,25.882,164514.0
2022-09-20 10:30:00,27.44,27.45,27.26,27.28,117649.0,25.8915,25.9009,25.7216,25.7405,117649.0
2022-09-20 10:40:00,27.27,27.44,27.22,27.43,145482.0,25.7311,25.8915,25.6839,25.882,145482.0
2022-09-20 10:50:00,27.42,27.46,27.33,27.35,146765.0,25.8726,25.9104,25.7877,25.8066,146765.0
2022-09-20 11:00:00,27.34,27.36,27.22,27.33,113272.0,25.7971,25.816,25.6839,25.7877,113272.0
2022-09-20 11:10:00,27.33,27.39,27.28,27.3,130226.0,25.7877,25.8443,25.7405,25.7594,130226.0
2022-09-20 11:20:00,27.29,27.36,27.25,27.28,128041.0,25.7499,25.816,25.7122,25.7405,128041.0
2022-09-20 11:30:00,27.26,27.4,27.26,27.4,159865.0,25.7216,25.8537,25.7216,25.8537,159865.0
2022-09-20 11:40:00,27.39,27.47,27.36,27.44,84916.0,25.8443,25.9198,25.816,25.8915,84916.0
2022-09-20 11:50:00,27.43,27.47,27.36,27.39,71608.0,25.882,25.9198,25.816,25.8443,71608.0
2022-09-20 12:00:00,27.39,27.53,27.38,27.51,111325.0,25.8443,25.9764,25.8349,25.9575,111325.0
2022-09-20 12:10:00,27.51,27.53,27.43,27.43,112612.0,25.9575,25.9764,25.882,25.882,112612.0
2022-09-20 12:20:00,27.42,27.45,27.34,27.37,67025.0,25.8726,25.9009,25.7971,25.8254,67025.0
2022-09-20 12:30:00,27.36,27.43,27.36,27.39,78278.0,25.816,25.882,25.816,25.8443,78278.0
2022-09-20 12:40:00,27.41,27.41,27.35,27.39,84195.0,25.8632,25.8632,25.8066,25.8443,84195.0
2022-09-20 12:50:00,27.39,27.48,27.38,27.46,92216.0,25.8443,25.9292,25.8349,25.9104,92216.0
2022-09-20 13:00:00,27.46,27.49,27.35,27.37,93682.0,25.9104,25.9387,25.8066,25.8254,93682.0
2022-09-20 13:10:00,27.36,27.38,27.32,27.37,70730.0,25.816,25.8349,25.7783,25.8254,70730.0
2022-09-20 13:20:00,27.38,27.45,27.36,27.43,197313.0,25.8349,25.9009,25.816,25.882,197313.0
2022-09-20 13:30:00,27.42,27.44,27.3,27.39,88885.0,25.8726,25.8915,25.7594,25.8443,88885.0
2022-09-20 13:40:00,27.39,27.47,27.38,27.4,76654.0,25.8443,25.9198,25.8349,25.8537,76654.0
2022-09-20 13:50:00,27.41,27.45,27.36,27.38,98991.0,25.8632,25.9009,25.816,25.8349,98991.0
2022-09-20 14:00:00,27.39,27.44,27.36,27.41,109899.0,25.8443,25.8915,25.816,25.8632,109899.0
2022-09-20 14:10:00,27.41,27.41,27.28,27.35,188630.0,25.8632,25.8632,25.7405,25.8066,188630.0
2022-09-20 14:20:00,27.34,27.42,27.31,27.39,138881.0,25.7971,25.8726,25.7688,25.8443,138881.0
2022-09-20 14:30:00,27.39,27.41,27.3,27.33,72129.0,25.8443,25.8632,25.7594,25.7877,72129.0
2022-09-20 14:40:00,27.33,27.47,27.29,27.41,112234.0,25.7877,25.9198,25.7499,25.8632,112234.0
2022-09-20 14:50:00,27.41,27.45,27.38,27.42,70917.0,25.8632,25.9009,25.8349,25.8726,70917.0
2022-09-20 15:00:00,27.42,27.47,27.38,27.4,119532.0,25.8726,25.9198,25.8349,25.8537,119532.0
2022-09-20 15:10:00,27.41,27.44,27.37,27.41,89472.0,25.8632,25.8915,25.8254,25.8632,89472.0
2022-09-20 15:20:00,27.41,27.5,27.4,27.5,157342.0,25.8632,25.9481,25.8537,25.9481,157342.0
2022-09-20 15:30:00,27.49,27.68,27.44,27.66,190641.0,25.9387,26.1179,25.8915,26.0991,190641.0
2022-09-20 15:40:00,27.66,27.73,27.61,27.67,283263.0,26.0991,26.1651,26.0519,26.1085,283263.0
2022-09-20 15:50:00,27.66,27.69,27.59,27.62,496680.0,26.0991,26.1274,26.033,26.0613,496680.0
2022-09-21 09:30:00,28.09,28.38,27.89,27.94,251536.0,26.5048,26.7784,26.3161,26.3633,251536.0
2022-09-21 09:40:00,27.93,27.98,27.8,27.83,124190.0,26.3538,26.401,26.2312,26.2595,124190.0
2022-09-21 09:50:00,27.82,27.91,27.64,27.65,106687.0,26.25,26.335,26.0802,26.0896,106687.0
2022-09-21 10:00:00,27.63,27.69,27.45,27.69,196524.0,26.0708,26.1274,25.9009,26.1274,196524.0
2022-09-21 10:10:00,27.68,27.75,27.59,27.75,85997.0,26.1179,26.184,26.033,26.184,85997.0
2022-09-21 10:20:00,27.76,27.9,27.72,27.9,71663.0,26.1934,26.3255,26.1557,26.3255,71663.0
2022-09-21 10:30:00,27.9,27.91,27.71,27.83,89710.0,26.3255,26.335,26.1462,26.2595,89710.0
2022-09-21 10:40:00,27.83,27.86,27.71,27.76,112952.0,26.2595,26.2878,26.1462,26.1934,112952.0
2022-09-21 10:50:00,27.75,27.78,27.65,27.69,69931.0,26.184,26.2123,26.0896,26.1274,69931.0
2022-09-21 11:00:00,27.69,27.71,27.6,27.64,54046.0,26.1274,26.1462,26.0425,26.0802,54046.0
2022-09-21 11:10:00,27.63,27.77,27.59,27.74,114099.0,26.0708,26.2029,26.033,26.1746,114099.0
2022-09-21 11:20:00,27.75,27.77,27.69,27.76,128499.0,26.184,26.2029,26.1274,26.1934,128499.0
2022-09-21 11:30:00,27.76,27.88,27.74,27.87,92290.0,26.1934,26.3067,26.1746,26.2972,92290.0
2022-09-21 11:40:00,27.87,27.97,27.87,27.93,65576.0,26.2972,26.3916,26.2972,26.3538,65576.0
2022-09-21 11:50:00,27.93,27.99,27.89,27.99,80343.0,26.3538,26.4104,26.3161,26.4104,80343.0
2022-09-21 12:00:00,27.99,28.01,27.92,28.0,48337.0,26.4104,26.4293,26.3444,26.4199,48337.0
2022-09-21 12:10:00,28.01,28.04,27.91,27.95,66208.0,26.4293,26.4576,26.335,26.3727,66208.0
2022-09-21 12:20:00,27.94,27.96,27.84,27.88,84623.0,26.3633,26.3821,26.2689,26.3067,84623.0
2022-09-21 12:30:00,27.88,27.9,27.82,27.85,86643.0,26.3067,26.3255,26.25,26.2783,86643.0
2022-09-21 12:40:00,27.84,27.85,27.77,27.83,102246.0,26.2689,26.2783,26.2029,26.2595,102246.0
2022-09-21 12:50:00,27.83,27.83,27.72,27.8,77472.0,26.2595,26.2595,26.1557,26.2312,77472.0
2022-09-21 13:00:00,27.81,27.83,27.76,27.78,56841.0,26.2406,26.2595,26.1934,26.2123,56841.0
2022-09-21 13:10:00,27.79,27.79,27.69,27.7,80982.0,26.2217,26.2217,26.1274,26.1368,80982.0
2022-09-21 13:20:00,27.7,27.78,27.67,27.78,49469.0,26.1368,26.2123,26.1085,26.2123,49469.0
2022-09-21 13:30:00,27.8,27.86,27.77,27.8,63704.0,26.2312,26.2878,26.2029,26.2312,63704.0
2022-09-21 13:40:00,27.8,27.82,27.74,27.77,51740.0,26.2312,26.25,26.1746,26.2029,51740.0
2022-09-21 13:50:00,27.77,27.8,27.74,27.77,38417.0,26.2029,26.2312,26.1746,26.2029,38417.0
2022-09-21 14:00:00,27.75,27.75,27.33,27.56,187309.0,26.184,26.184,25.7877,26.0047,187309.0
2022-09-21 14:10:00,27.56,27.62,27.25,27.35,146807.0,26.0047,26.0613,25.7122,25.8066,146807.0
2022-09-21 14:20:00,27.34,27.51,27.33,27.46,104570.0,25.7971,25.9575,25.7877,25.9104,104570.0
2022-09-21 14:30:00,27.44,27.91,27.36,27.7,288864.0,25.8915,26.335,25.816,26.1368,288864.0
2022-09-21 14:40:00,27.7,28.15,27.65,27.83,188236.0,26.1368,26.5614,26.0896,26.2595,188236.0
2022-09-21 14:50:00,27.82,28.04,27.72,27.94,193399.0,26.25,26.4576,26.1557,26.3633,193399.0
2022-09-21 15:00:00,27.94,27.98,27.72,27.73,140430.0,26.3633,26.401,26.1557,26.1651,140430.0
2022-09-21 15:10:00,27.73,27.8,27.45,27.66,118148.0,26.1651,26.2312,25.9009,26.0991,118148.0
2022-09-21 15:20:00,27.65,27.65,27.34,27.35,72246.0,26.0896,26.0896,25.7971,25.8066,72246.0
2022-09-21 15:30:00,27.35,27.43,27.2,27.23,161011.0,25.8066,25.882,25.665,25.6933,161011.0
2022-09-21 15:40:00,27.22,27.26,27.12,27.14,308580.0,25.6839,25.7216,25.5895,25.6084,308580.0
2022-09-21 15:50:00,27.14,27.17,27.05,27.06,556614.0,25.6084,25.6367,25.5235,25.5329,556614.0
2022-09-22 09:30:00,27.68,27.9,27.57,27.63,352719.0,26.1179,26.3255,26.0141,26.0708,352719.0
2022-09-22 09:40:00,27.63,27.73,27.3,27.31,167583.0,26.0708,26.1651,25.7594,25.7688,167583.0
2022-09-22 09:50:00,27.3,27.36,27.02,27.03,178889.0,25.7594,25.816,25.4952,25.5046,178889.0
2022-09-22 10:00:00,27.02,27.05,26.84,26.92,276570.0,25.4952,25.5235,25.3253,25.4008,276570.0
2022-09-22 10:10:00,26.91,27.17,26.81,27.06,189237.0,25.3914,25.6367,25.297,25.5329,189237.0
2022-09-22 10:20:00,27.06,27.28,27.01,27.28,201805.0,25.5329,25.7405,25.4857,25.7405,201805.0
2022-09-22 10:30:00,27.27,27.28,27.0,27.06,164043.0,25.7311,25.7405,25.4763,25.5329,164043.0
2022-09-22 10:40:00,27.04,27.13,26.97,27.11,200050.0,25.5141,25.599,25.448,25.5801,200050.0
2022-09-22 10:50:00,27.1,27.1,26.89,26.91,230484.0,25.5707,25.5707,25.3725,25.3914,230484.0
2022-09-22 11:00:00,26.91,27.04,26.83,27.04,124798.0,25.3914,25.5141,25.3159,25.5141,124798.0
2022-09-22 11:10:00,27.04,27.05,26.93,26.97,86015.0,25.5141,25.5235,25.4103,25.448,86015.0
2022-09-22 11:20:00,26.97,27.17,26.91,27.12,113254.0,25.448,25.6367,25.3914,25.5895,113254.0
2022-09-22 11:30:00,27.12,27.17,27.1,27.14,114610.0,25.5895,25.6367,25.5707,25.6084,114610.0
2022-09-22 11:40:00,27.14,27.17,27.06,27.16,91926.0,25.6084,25.6367,25.5329,25.6273,91926.0
2022-09-22 11:50:00,27.15,27.23,27.02,27.03,89703.0,25.6178,25.6933,25.4952,25.5046,89703.0
2022-09-22 12:00:00,27.03,27.12,26.97,27.11,165629.0,25.5046,25.5895,25.448,25.5801,165629.0
2022-09-22 12:10:00,27.11,27.2,27.08,27.18,78560.0,25.5801,25.665,25.5518,25.6462,78560.0
2022-09-22 12:20:00,27.18,27.23,27.07,27.08,111735.0,25.6462,25.6933,25.5424,25.5518,111735.0
2022-09-22 12:30:00,27.08,27.14,27.05,27.08,118020.0,25.5518,25.6084,25.5235,25.5518,118020.0
2022-09-22 12:40:00,27.08,27.2,27.08,27.14,73916.0,25.5518,25.665,25.5518,25.6084,73916.0
2022-09-22 12:50:00,27.13,27.22,27.1,27.12,100154.0,25.599,25.6839,25.5707,25.5895,100154.0
2022-09-22 13:00:00,27.13,27.13,27.06,27.09,49443.0,25.599,25.599,25.5329,25.5612,49443.0
2022-09-22 13:10:00,27.09,27.16,27.04,27.14,75643.0,25.5612,25.6273,25.5141,25.6084,75643.0
2022-09-22 13:20:00,27.15,27.17,27.08,27.1,83584.0,25.6178,25.6367,25.5518,25.5707,83584.0
2022-09-22 13:30:00,27.1,27.15,27.09,27.12,87799.0,25.5707,25.6178,25.5612,25.5895,87799.0
2022-09-22 13:40:00,27.11,27.11,26.99,27.0,77022.0,25.5801,25.5801,25.4669,25.4763,77022.0
2022-09-22 13:50:00,27.0,27.06,27.0,27.03,82976.0,25.4763,25.5329,25.4763,25.5046,82976.0
2022-09-22 14:00:00,27.02,27.02,26.93,26.96,64370.0,25.4952,25.4952,25.4103,25.4386,64370.0
2022-09-22 14:10:00,26.95,26.99,26.93,26.96,59848.0,25.4291,25.4669,25.4103,25.4386,59848.0
2022-09-22 14:20:00,26.97,27.05,26.93,27.02,73623.0,25.448,25.5235,25.4103,25.4952,73623.0
2022-09-22 14:30:00,27.02,27.07,26.99,27.03,70020.0,25.4952,25.5424,25.4669,25.5046,70020.0
2022-09-22 14:40:00,27.03,27.07,26.95,26.98,72839.0,25.5046,25.5424,25.4291,25.4574,72839.0
2022-09-22 14:50:00,26.98,27.08,26.96,27.05,101133.0,25.4574,25.5518,25.4386,25.5235,101133.0
2022-09-22 15:00:00,27.06,27.15,27.06,27.15,130570.0,25.5329,25.6178,25.5329,25.6178,130570.0
2022-09-22 15:10:00,27.14,27.2,27.09,27.1,150273.0,25.6084,25.665,25.5612,25.5707,150273.0
2022-09-22 15:20:00,27.09,27.13,27.04,27.11,117125.0,25.5612,25.599,25.5141,25.5801,117125.0
2022-09-22 15:30:00,27.11,27.13,27.05,27.07,132061.0,25.5801,25.599,25.5235,25.5424,132061.0
2022-09-22 15:40:00,27.06,27.15,27.02,27.14,230087.0,25.5329,25.6178,25.4952,25.6084,230087.0
2022-09-22 15:50:00,27.14,27.14,26.89,26.91,552912.0,25.6084,25.6084,25.3725,25.3914,552912.0
2022-09-23 09:30:00,25.78,25.78,24.91,25.02,777214.0,24.3252,24.3252,23.5043,23.6081,777214.0
2022-09-23 09:40:00,25.01,25.03,24.45,24.46,522135.0,23.5986,23.6175,23.0702,23.0797,522135.0
2022-09-23 09:50:00,24.46,24.64,24.38,24.56,513406.0,23.0797,23.2495,23.0042,23.174,513406.0
2022-09-23 10:00:00,24.55,24.83,24.45,24.82,403137.0,23.1646,23.4288,23.0702,23.4193,403137.0
2022-09-23 10:10:00,24.82,24.84,24.53,24.58,546001.0,23.4193,23.4382,23.1457,23.1929,546001.0
2022-09-23 10:20:00,24.59,24.78,24.56,24.72,365665.0,23.2023,23.3816,23.174,23.325,365665.0
2022-09-23 10:30:00,24.71,24.79,24.52,24.58,269840.0,23.3155,23.391,23.1363,23.1929,269840.0
2022-09-23 10:40:00,24.57,24.68,24.45,24.47,401380.0,23.1834,23.2872,23.0702,23.0891,401380.0
2022-09-23 10:50:00,24.46,24.53,24.38,24.39,301522.0,23.0797,23.1457,23.0042,23.0136,301522.0
2022-09-23 11:00:00,24.39,24.52,24.31,24.36,271645.0,23.0136,23.1363,22.9381,22.9853,271645.0
2022-09-23 11:10:00,24.36,24.5,24.25,24.32,433906.0,22.9853,23.1174,22.8815,22.9476,433906.0
2022-09-23 11:20:00,24.32,24.54,24.3,24.54,389385.0,22.9476,23.1551,22.9287,23.1551,389385.0
2022-09-23 11:30:00,24.54,24.6,24.34,24.38,405880.0,23.1551,23.2118,22.9664,23.0042,405880.0
2022-09-23 11:40:00,24.37,24.37,24.13,24.18,207761.0,22.9947,22.9947,22.7683,22.8155,207761.0
2022-09-23 11:50:00,24.18,24.26,24.13,24.22,216225.0,22.8155,22.8909,22.7683,22.8532,216225.0
2022-09-23 12:00:00,24.22,24.28,24.15,24.2,293137.0,22.8532,22.9098,22.7871,22.8343,293137.0
2022-09-23 12:10:00,24.21,24.29,24.15,24.25,240651.0,22.8438,22.9192,22.7871,22.8815,240651.0
2022-09-23 12:20:00,24.24,24.31,24.21,24.22,105100.0,22.8721,22.9381,22.8438,22.8532,105100.0
2022-09-23 12:30:00,24.23,24.26,24.16,24.18,176459.0,22.8626,22.8909,22.7966,22.8155,176459.0
2022-09-23 12:40:00,24.18,24.25,24.09,24.24,171475.0,22.8155,22.8815,22.7305,22.8721,171475.0
2022-09-23 12:50:00,24.23,24.35,24.22,24.35,158587.0,22.8626,22.9759,22.8532,22.9759,158587.0
2022-09-23 13:00:00,24.35,24.41,24.3,24.36,147118.0,22.9759,23.0325,22.9287,22.9853,147118.0
2022-09-23 13:10:00,24.36,24.37,24.23,24.33,123876.0,22.9853,22.9947,22.8626,22.957,123876.0
2022-09-23 13:20:00,24.32,24.34,24.21,24.22,94997.0,22.9476,22.9664,22.8438,22.8532,94997.0
2022-09-23 13:30:00,24.22,24.26,24.13,24.14,219791.0,22.8532,22.8909,22.7683,22.7777,219791.0
2022-09-23 13:40:00,24.14,24.2,24.08,24.18,184323.0,22.7777,22.8343,22.7211,22.8155,184323.0
2022-09-23 13:50:00,24.19,24.29,24.18,24.24,182650.0,22.8249,22.9192,22.8155,22.8721,182650.0
2022-09-23 14:00:00,24.24,24.36,24.21,24.21,383675.0,22.8721,22.9853,22.8438,22.8438,383675.0
2022-09-23 14:10:00,24.21,24.25,24.13,24.17,239931.0,22.8438,22.8815,22.7683,22.806,239931.0
2022-09-23 14:20:00,24.17,24.29,24.17,24.26,126834.0,22.806,22.9192,22.806,22.8909,126834.0
2022-09-23 14:30:00,24.26,24.39,24.26,24.36,482793.0,22.8909,23.0136,22.8909,22.9853,482793.0
2022-09-23 14:40:00,24.36,24.46,24.34,24.46,223617.0,22.9853,23.0797,22.9664,23.0797,223617.0
2022-09-23 14:50:00,24.46,24.46,24.29,24.32,407292.0,23.0797,23.0797,22.9192,22.9476,407292.0
2022-09-23 15:00:00,24.32,24.53,24.28,24.5,345936.0,22.9476,23.1457,22.9098,23.1174,345936.0
2022-09-23 15:10:00,24.5,24.54,24.4,24.51,252521.0,23.1174,23.1551,23.023,23.1268,252521.0
2022-09-23 15:20:00,24.51,24.54,24.45,24.46,393714.0,23.1268,23.1551,23.0702,23.0797,393714.0
2022-09-23 15:30:00,24.46,24.5,24.38,24.4,314590.0,23.0797,23.1174,23.0042,23.023,314590.0
2022-09-23 15:40:00,24.41,24.65,24.39,24.64,501495.0,23.0325,23.2589,23.0136,23.2495,501495.0
2022-09-23 15:50:00,24.63,24.68,24.55,24.58,1147289.0,23.2401,23.2872,23.1646,23.1929,1147289.0
2022-09-26 09:30:00,24.58,24.58,24.25,24.39,480487.0,23.1929,23.1929,22.8815,23.0136,480487.0
2022-09-26 09:40:00,24.39,24.41,23.9,24.16,364883.0,23.0136,23.0325,22.5513,22.7966,364883.0
2022-09-26 09:50:00,24.17,24.34,24.03,24.3,216383.0,22.806,22.9664,22.6739,22.9287,216383.0
2022-09-26 10:00:00,24.3,24.44,24.18,24.33,318144.0,22.9287,23.0608,22.8155,22.957,318144.0
2022-09-26 10:10:00,24.33,24.54,24.24,24.5,274713.0,22.957,23.1551,22.8721,23.1174,274713.0
2022-09-26 10:20:00,24.5,24.59,24.42,24.43,210236.0,23.1174,23.2023,23.0419,23.0513,210236.0
2022-09-26 10:30:00,24.44,24.58,24.37,24.55,179706.0,23.0608,23.1929,22.9947,23.1646,179706.0
2022-09-26 10:40:00,24.55,24.55,24.3,24.33,183986.0,23.1646,23.1646,22.9287,22.957,183986.0
2022-09-26 10:50:00,24.34,24.44,24.31,24.31,165953.0,22.9664,23.0608,22.9381,22.9381,165953.0
2022-09-26 11:00:00,24.3,24.33,24.1,24.12,422217.0,22.9287,22.957,22.74,22.7588,422217.0
2022-09-26 11:10:00,24.11,24.2,24.07,24.11,147041.0,22.7494,22.8343,22.7117,22.7494,147041.0
2022-09-26 11:20:00,24.11,24.17,24.02,24.05,135773.0,22.7494,22.806,22.6645,22.6928,135773.0
2022-09-26 11:30:00,24.05,24.12,24.02,24.06,109250.0,22.6928,22.7588,22.6645,22.7022,109250.0
2022-09-26 11:40:00,24.06,24.16,23.95,24.0,115611.0,22.7022,22.7966,22.5984,22.6456,115611.0
2022-09-26 11:50:00,24.0,24.05,23.96,24.01,78625.0,22.6456,22.6928,22.6079,22.655,78625.0
2022-09-26 12:00:00,24.0,24.01,23.93,24.01,196154.0,22.6456,22.655,22.5796,22.655,196154.0
2022-09-26 12:10:00,24.01,24.06,23.98,23.98,91182.0,22.655,22.7022,22.6267,22.6267,91182.0
2022-09-26 12:20:00,23.98,23.99,23.86,23.87,115364.0,22.6267,22.6362,22.5135,22.5229,115364.0
2022-09-26 12:30:00,23.87,23.87,23.72,23.75,166536.0,22.5229,22.5229,22.3814,22.4097,166536.0
2022-09-26 12:40:00,23.75,23.81,23.69,23.79,151906.0,22.4097,22.4663,22.3531,22.4475,151906.0
2022-09-26 12:50:00,23.79,23.84,23.73,23.78,162194.0,22.4475,22.4946,22.3908,22.438,162194.0
2022-09-26 13:00:00,23.79,23.79,23.61,23.64,126478.0,22.4475,22.4475,22.2776,22.3059,126478.0
2022-09-26 13:10:00,23.64,23.64,23.51,23.57,226444.0,22.3059,22.3059,22.1833,22.2399,226444.0
2022-09-26 13:20:00,23.57,23.62,23.52,23.59,183685.0,22.2399,22.2871,22.1927,22.2588,183685.0
2022-09-26 13:30:00,23.6,23.67,23.58,23.64,201288.0,22.2682,22.3342,22.2493,22.3059,201288.0
2022-09-26 13:40:00,23.64,23.65,23.54,23.64,246834.0,22.3059,22.3154,22.2116,22.3059,246834.0
2022-09-26 13:50:00,23.64,23.68,23.59,23.6,172412.0,22.3059,22.3437,22.2588,22.2682,172412.0
2022-09-26 14:00:00,23.59,23.73,23.58,23.69,290998.0,22.2588,22.3908,22.2493,22.3531,290998.0
2022-09-26 14:10:00,23.69,23.7,23.59,23.59,108421.0,22.3531,22.3625,22.2588,22.2588,108421.0
2022-09-26 14:20:00,23.6,23.6,23.49,23.51,150548.0,22.2682,22.2682,22.1644,22.1833,150548.0
2022-09-26 14:30:00,23.5,23.54,23.47,23.51,190026.0,22.1738,22.2116,22.1455,22.1833,190026.0
2022-09-26 14:40:00,23.51,23.62,23.47,23.61,195528.0,22.1833,22.2871,22.1455,22.2776,195528.0
2022-09-26 14:50:00,23.6,23.6,23.47,23.48,217885.0,22.2682,22.2682,22.1455,22.155,217885.0
2022-09-26 15:00:00,23.47,23.55,23.46,23.55,265649.0,22.1455,22.221,22.1361,22.221,265649.0
2022-09-26 15:10:00,23.55,23.55,23.42,23.51,326424.0,22.221,22.221,22.0983,22.1833,326424.0
2022-09-26 15:20:00,23.51,23.52,23.46,23.48,208001.0,22.1833,22.1927,22.1361,22.155,208001.0
2022-09-26 15:30:00,23.48,23.49,23.32,23.33,378363.0,22.155,22.1644,22.004,22.0134,378363.0
2022-09-26 15:40:00,23.33,23.49,23.32,23.46,467290.0,22.0134,22.1644,22.004,22.1361,467290.0
2022-09-26 15:50:00,23.46,23.55,23.3,23.31,1045079.0,22.1361,22.221,21.9851,21.9946,1045079.0
2022-09-27 09:30:00,23.92,24.02,23.68,23.95,397413.0,22.5701,22.6645,22.3437,22.5984,397413.0
2022-09-27 09:40:00,23.95,24.04,23.64,23.76,288443.0,22.5984,22.6834,22.3059,22.4192,288443.0
2022-09-27 09:50:00,23.76,24.09,23.75,24.07,363664.0,22.4192,22.7305,22.4097,22.7117,363664.0
2022-09-27 10:00:00,24.08,24.11,23.86,23.89,354531.0,22.7211,22.7494,22.5135,22.5418,354531.0
2022-09-27 10:10:00,23.89,24.26,23.85,24.2,264537.0,22.5418,22.8909,22.5041,22.8343,264537.0
2022-09-27 10:20:00,24.2,24.38,24.09,24.09,430422.0,22.8343,23.0042,22.7305,22.7305,430422.0
2022-09-27 10:30:00,24.09,24.33,24.09,24.21,252944.0,22.7305,22.957,22.7305,22.8438,252944.0
2022-09-27 10:40:00,24.2,24.26,24.11,24.13,174319.0,22.8343,22.8909,22.7494,22.7683,174319.0
2022-09-27 10:50:00,24.13,24.23,24.06,24.2,245226.0,22.7683,22.8626,22.7022,22.8343,245226.0
2022-09-27 11:00:00,24.21,24.23,24.05,24.13,168944.0,22.8438,22.8626,22.6928,22.7683,168944.0
2022-09-27 11:10:00,24.14,24.2,24.06,24.09,172412.0,22.7777,22.8343,22.7022,22.7305,172412.0
2022-09-27 11:20:00,24.09,24.13,23.8,23.82,183873.0,22.7305,22.7683,22.4569,22.4758,183873.0
2022-09-27 11:30:00,23.82,23.91,23.8,23.83,131125.0,22.4758,22.5607,22.4569,22.4852,131125.0
2022-09-27 11:40:00,23.82,23.9,23.77,23.82,165744.0,22.4758,22.5513,22.4286,22.4758,165744.0
2022-09-27 11:50:00,23.82,23.85,23.71,23.72,179047.0,22.4758,22.5041,22.372,22.3814,179047.0
2022-09-27 12:00:00,23.71,23.74,23.62,23.62,207471.0,22.372,22.4003,22.2871,22.2871,207471.0
2022-09-27 12:10:00,23.62,23.62,23.53,23.55,356009.0,22.2871,22.2871,22.2021,22.221,356009.0
2022-09-27 12:20:00,23.55,23.76,23.54,23.75,281826.0,22.221,22.4192,22.2116,22.4097,281826.0
2022-09-27 12:30:00,23.75,23.79,23.7,23.7,158467.0,22.4097,22.4475,22.3625,22.3625,158467.0
2022-09-27 12:40:00,23.69,23.72,23.62,23.71,174194.0,22.3531,22.3814,22.2871,22.372,174194.0
2022-09-27 12:50:00,23.71,23.73,23.59,23.64,210854.0,22.372,22.3908,22.2588,22.3059,210854.0
2022-09-27 13:00:00,23.64,23.68,23.54,23.61,216285.0,22.3059,22.3437,22.2116,22.2776,216285.0
2022-09-27 13:10:00,23.61,23.69,23.58,23.68,112984.0,22.2776,22.3531,22.2493,22.3437,112984.0
2022-09-27 13:20:00,23.69,23.72,23.64,23.7,133621.0,22.3531,22.3814,22.3059,22.3625,133621.0
2022-09-27 13:30:00,23.69,23.74,23.67,23.7,111597.0,22.3531,22.4003,22.3342,22.3625,111597.0
2022-09-27 13:40:00,23.7,23.7,23.61,23.7,127239.0,22.3625,22.3625,22.2776,22.3625,127239.0
2022-09-27 13:50:00,23.7,23.76,23.65,23.75,289482.0,22.3625,22.4192,22.3154,22.4097,289482.0
2022-09-27 14:00:00,23.75,23.81,23.74,23.8,552474.0,22.4097,22.4663,22.4003,22.4569,552474.0
2022-09-27 14:10:00,23.8,23.81,23.67,23.77,207826.0,22.4569,22.4663,22.3342,22.4286,207826.0
2022-09-27 14:20:00,23.76,23.79,23.67,23.72,296653.0,22.4192,22.4475,22.3342,22.3814,296653.0
2022-09-27 14:30:00,23.71,23.87,23.7,23.87,342276.0,22.372,22.5229,22.3625,22.5229,342276.0
2022-09-27 14:40:00,23.88,23.94,23.83,23.89,340445.0,22.5324,22.589,22.4852,22.5418,340445.0
2022-09-27 14:50:00,23.89,23.92,23.82,23.9,166852.0,22.5418,22.5701,22.4758,22.5513,166852.0
2022-09-27 15:00:00,23.91,23.92,23.84,23.91,196094.0,22.5607,22.5701,22.4946,22.5607,196094.0
2022-09-27 15:10:00,23.91,23.93,23.79,23.88,207431.0,22.5607,22.5796,22.4475,22.5324,207431.0
2022-09-27 15:20:00,23.88,23.92,23.84,23.85,238366.0,22.5324,22.5701,22.4946,22.5041,238366.0
2022-09-27 15:30:00,23.85,23.86,23.75,23.78,250338.0,22.5041,22.5135,22.4097,22.438,250338.0
2022-09-27 15:40:00,23.77,23.8,23.71,23.76,610760.0,22.4286,22.4569,22.372,22.4192,610760.0
2022-09-27 15:50:00,23.75,23.85,23.74,23.76,781071.0,22.4097,22.5041,22.4003,22.4192,781071.0
2022-09-28 09:30:00,24.09,24.15,23.86,23.94,349674.0,22.7305,22.7871,22.5135,22.589,349674.0
2022-09-28 09:40:00,23.93,24.25,23.84,24.04,454170.0,22.5796,22.8815,22.4946,22.6834,454170.0
2022-09-28 09:50:00,24.04,24.14,23.98,24.1,416931.0,22.6834,22.7777,22.6267,22.74,416931.0
2022-09-28 10:00:00,24.1,24.35,23.99,24.14,865623.0,22.74,22.9759,22.6362,22.7777,865623.0
2022-09-28 10:10:00,24.14,24.27,24.09,24.19,117555.0,22.7777,22.9004,22.7305,22.8249,117555.0
2022-09-28 10:20:00,24.19,24.34,24.19,24.34,165816.0,22.8249,22.9664,22.8249,22.9664,165816.0
2022-09-28 10:30:00,24.34,24.48,24.25,24.27,248674.0,22.9664,23.0985,22.8815,22.9004,248674.0
2022-09-28 10:40:00,24.27,24.36,24.25,24.32,353202.0,22.9004,22.9853,22.8815,22.9476,353202.0
2022-09-28 10:50:00,24.31,24.34,24.24,24.28,130922.0,22.9381,22.9664,22.8721,22.9098,130922.0
2022-09-28 11:00:00,24.26,24.44,24.24,24.37,202622.0,22.8909,23.0608,22.8721,22.9947,202622.0
2022-09-28 11:10:00,24.38,24.42,24.33,24.34,209165.0,23.0042,23.0419,22.957,22.9664,209165.0
2022-09-28 11:20:00,24.34,24.42,24.33,24.36,165010.0,22.9664,23.0419,22.957,22.9853,165010.0
2022-09-28 11:30:00,24.37,24.37,24.24,24.26,126816.0,22.9947,22.9947,22.8721,22.8909,126816.0
2022-09-28 11:40:00,24.26,24.41,24.24,24.37,138039.0,22.8909,23.0325,22.8721,22.9947,138039.0
2022-09-28 11:50:00,24.37,24.41,24.32,24.33,92243.0,22.9947,23.0325,22.9476,22.957,92243.0
2022-09-28 12:00:00,24.33,24.39,24.29,24.34,170833.0,22.957,23.0136,22.9192,22.9664,170833.0
2022-09-28 12:10:00,24.34,24.44,24.33,24.39,206175.0,22.9664,23.0608,22.957,23.0136,206175.0
2022-09-28 12:20:00,24.4,24.44,24.34,24.36,163582.0,23.023,23.0608,22.9664,22.9853,163582.0
2022-09-28 12:30:00,24.35,24.41,24.34,24.4,134613.0,22.9759,23.0325,22.9664,23.023,134613.0
2022-09-28 12:40:00,24.4,24.46,24.38,24.41,152147.0,23.023,23.0797,23.0042,23.0325,152147.0
2022-09-28 12:50:00,24.41,24.41,24.31,24.33,85792.0,23.0325,23.0325,22.9381,22.957,85792.0
2022-09-28 13:00:00,24.34,24.43,24.33,24.42,163904.0,22.9664,23.0513,22.957,23.0419,163904.0
2022-09-28 13:10:00,24.41,24.45,24.35,24.36,123371.0,23.0325,23.0702,22.9759,22.9853,123371.0
2022-09-28 13:20:00,24.36,24.37,24.29,24.35,144761.0,22.9853,22.9947,22.9192,22.9759,144761.0
2022-09-28 13:30:00,24.35,24.42,24.34,24.36,109517.0,22.9759,23.0419,22.9664,22.9853,109517.0
2022-09-28 13:40:00,24.36,24.43,24.33,24.39,154872.0,22.9853,23.0513,22.957,23.0136,154872.0
2022-09-28 13:50:00,24.38,24.42,24.35,24.39,164954.0,23.0042,23.0419,22.9759,23.0136,164954.0
2022-09-28 14:00:00,24.4,24.45,24.38,24.44,178750.0,23.023,23.0702,23.0042,23.0608,178750.0
2022-09-28 14:10:00,24.44,24.44,24.37,24.38,130480.0,23.0608,23.0608,22.9947,23.0042,130480.0
2022-09-28 14:20:00,24.38,24.41,24.36,24.41,90626.0,23.0042,23.0325,22.9853,23.0325,90626.0
2022-09-28 14:30:00,24.41,24.53,24.4,24.49,238042.0,23.0325,23.1457,23.023,23.108,238042.0
2022-09-28 14:40:00,24.49,24.49,24.42,24.44,155463.0,23.108,23.108,23.0419,23.0608,155463.0
2022-09-28 14:50:00,24.44,24.5,24.43,24.45,106937.0,23.0608,23.1174,23.0513,23.0702,106937.0
2022-09-28 15:00:00,24.45,24.66,24.45,24.64,292704.0,23.0702,23.2684,23.0702,23.2495,292704.0
2022-09-28 15:10:00,24.65,24.69,24.62,24.63,186623.0,23.2589,23.2967,23.2306,23.2401,186623.0
2022-09-28 15:20:00,24.63,24.8,24.62,24.78,277430.0,23.2401,23.4005,23.2306,23.3816,277430.0
2022-09-28 15:30:00,24.79,24.88,24.79,24.85,318527.0,23.391,23.476,23.391,23.4476,318527.0
2022-09-28 15:40:00,24.85,24.92,24.82,24.85,402717.0,23.4476,23.5137,23.4193,23.4476,402717.0
2022-09-28 15:50:00,24.84,24.88,24.72,24.73,955502.0,23.4382,23.476,23.325,23.3344,955502.0
2022-09-29 09:30:00,24.37,24.6,23.92,24.06,489675.0,22.9947,23.2118,22.5701,22.7022,489675.0
2022-09-29 09:40:00,24.07,24.17,23.92,23.99,170568.0,22.7117,22.806,22.5701,22.6362,170568.0
2022-09-29 09:50:00,24.0,24.32,23.98,24.17,209120.0,22.6456,22.9476,22.6267,22.806,209120.0
2022-09-29 10:00:00,24.16,24.2,23.91,24.0,405639.0,22.7966,22.8343,22.5607,22.6456,405639.0
2022-09-29 10:10:00,23.99,24.04,23.81,23.85,155640.0,22.6362,22.6834,22.4663,22.5041,155640.0
2022-09-29 10:20:00,23.85,24.02,23.81,23.98,123682.0,22.5041,22.6645,22.4663,22.6267,123682.0
2022-09-29 10:30:00,23.97,24.02,23.88,24.0,122823.0,22.6173,22.6645,22.5324,22.6456,122823.0
2022-09-29 10:40:00,23.99,24.22,23.98,24.16,160542.0,22.6362,22.8532,22.6267,22.7966,160542.0
2022-09-29 10:50:00,24.16,24.34,24.13,24.15,283084.0,22.7966,22.9664,22.7683,22.7871,283084.0
2022-09-29 11:00:00,24.14,24.26,24.04,24.26,359392.0,22.7777,22.8909,22.6834,22.8909,359392.0
2022-09-29 11:10:00,24.26,24.31,24.21,24.25,182895.0,22.8909,22.9381,22.8438,22.8815,182895.0
2022-09-29 11:20:00,24.23,24.24,24.14,24.17,103559.0,22.8626,22.8721,22.7777,22.806,103559.0
2022-09-29 11:30:00,24.17,24.22,24.12,24.22,75851.0,22.806,22.8532,22.7588,22.8532,75851.0
2022-09-29 11:40:00,24.21,24.29,24.17,24.29,65044.0,22.8438,22.9192,22.806,22.9192,65044.0
2022-09-29 11:50:00,24.29,24.41,24.26,24.32,117464.0,22.9192,23.0325,22.8909,22.9476,117464.0
2022-09-29 12:00:00,24.31,24.37,24.28,24.37,87188.0,22.9381,22.9947,22.9098,22.9947,87188.0
2022-09-29 12:10:00,24.37,24.4,24.25,24.27,103113.0,22.9947,23.023,22.8815,22.9004,103113.0
2022-09-29 12:20:00,24.27,24.34,24.25,24.3,100342.0,22.9004,22.9664,22.8815,22.9287,100342.0
2022-09-29 12:30:00,24.31,24.53,24.31,24.5,247590.0,22.9381,23.1457,22.9381,23.1174,247590.0
2022-09-29 12:40:00,24.51,24.55,24.45,24.47,130890.0,23.1268,23.1646,23.0702,23.0891,130890.0
2022-09-29 12:50:00,24.46,24.5,24.44,24.49,101885.0,23.0797,23.1174,23.0608,23.108,101885.0
2022-09-29 13:00:00,24.49,24.5,24.44,24.45,80617.0,23.108,23.1174,23.0608,23.0702,80617.0
2022-09-29 13:10:00,24.44,24.51,24.41,24.47,174712.0,23.0608,23.1268,23.0325,23.0891,174712.0
2022-09-29 13:20:00,24.46,24.56,24.45,24.5,123071.0,23.0797,23.174,23.0702,23.1174,123071.0
2022-09-29 13:30:00,24.5,24.59,24.47,24.59,109681.0,23.1174,23.2023,23.0891,23.2023,109681.0
2022-09-29 13:40:00,24.58,24.59,24.47,24.47,100605.0,23.1929,23.2023,23.0891,23.0891,100605.0
2022-09-29 13:50:00,24.48,24.56,24.46,24.54,138627.0,23.0985,23.174,23.0797,23.1551,138627.0
2022-09-29 14:00:00,24.54,24.55,24.47,24.5,168571.0,23.1551,23.1646,23.0891,23.1174,168571.0
2022-09-29 14:10:00,24.5,24.56,24.47,24.48,104832.0,23.1174,23.174,23.0891,23.0985,104832.0
2022-09-29 14:20:00,24.48,24.5,24.31,24.38,390861.0,23.0985,23.1174,22.9381,23.0042,390861.0
2022-09-29 14:30:00,24.38,24.52,24.37,24.48,121614.0,23.0042,23.1363,22.9947,23.0985,121614.0
2022-09-29 14:40:00,24.48,24.5,24.43,24.46,102033.0,23.0985,23.1174,23.0513,23.0797,102033.0
2022-09-29 14:50:00,24.46,24.46,24.39,24.39,113208.0,23.0797,23.0797,23.0136,23.0136,113208.0
2022-09-29 15:00:00,24.4,24.48,24.38,24.39,175293.0,23.023,23.0985,23.0042,23.0136,175293.0
2022-09-29 15:10:00,24.39,24.54,24.37,24.53,321346.0,23.0136,23.1551,22.9947,23.1457,321346.0
2022-09-29 15:20:00,24.52,24.54,24.43,24.46,202041.0,23.1363,23.1551,23.0513,23.0797,202041.0
2022-09-29 15:30:00,24.46,24.68,24.45,24.61,223217.0,23.0797,23.2872,23.0702,23.2212,223217.0
2022-09-29 15:40:00,24.61,24.66,24.56,24.56,322814.0,23.2212,23.2684,23.174,23.174,322814.0
2022-09-29 15:50:00,24.57,24.7,24.57,24.64,774765.0,23.1834,23.3061,23.1834,23.2495,774765.0
2022-09-30 09:30:00,24.35,24.38,23.99,24.1,376078.0,22.9759,23.0042,22.6362,22.74,376078.0
2022-09-30 09:40:00,24.11,24.27,24.01,24.23,185612.0,22.7494,22.9004,22.655,22.8626,185612.0
2022-09-30 09:50:00,24.25,24.56,24.22,24.47,161793.0,22.8815,23.174,22.8532,23.0891,161793.0
2022-09-30 10:00:00,24.48,24.69,24.46,24.62,177148.0,23.0985,23.2967,23.0797,23.2306,177148.0
2022-09-30 10:10:00,24.62,24.66,24.48,24.53,174218.0,23.2306,23.2684,23.0985,23.1457,174218.0
2022-09-30 10:20:00,24.53,24.55,24.39,24.55,112686.0,23.1457,23.1646,23.0136,23.1646,112686.0
2022-09-30 10:30:00,24.55,24.63,24.49,24.55,115919.0,23.1646,23.2401,23.108,23.1646,115919.0
2022-09-30 10:40:00,24.54,24.72,24.49,24.71,195466.0,23.1551,23.325,23.108,23.3155,195466.0
2022-09-30 10:50:00,24.7,24.78,24.62,24.76,127898.0,23.3061,23.3816,23.2306,23.3627,127898.0
2022-09-30 11:00:00,24.76,24.89,24.71,24.87,125623.0,23.3627,23.4854,23.3155,23.4665,125623.0
2022-09-30 11:10:00,24.87,24.95,24.81,24.82,126597.0,23.4665,23.542,23.4099,23.4193,126597.0
2022-09-30 11:20:00,24.82,24.87,24.77,24.85,193955.0,23.4193,23.4665,23.3722,23.4476,193955.0
2022-09-30 11:30:00,24.83,24.89,24.82,24.89,80867.0,23.4288,23.4854,23.4193,23.4854,80867.0
2022-09-30 11:40:00,24.89,24.91,24.81,24.87,113496.0,23.4854,23.5043,23.4099,23.4665,113496.0
2022-09-30 11:50:00,24.87,24.87,24.77,24.78,60016.0,23.4665,23.4665,23.3722,23.3816,60016.0
2022-09-30 12:00:00,24.78,24.83,24.73,24.76,114244.0,23.3816,23.4288,23.3344,23.3627,114244.0
2022-09-30 12:10:00,24.75,24.79,24.72,24.73,81557.0,23.3533,23.391,23.325,23.3344,81557.0
2022-09-30 12:20:00,24.73,24.73,24.65,24.68,68165.0,23.3344,23.3344,23.2589,23.2872,68165.0
2022-09-30 12:30:00,24.67,24.75,24.63,24.75,70141.0,23.2778,23.3533,23.2401,23.3533,70141.0
2022-09-30 12:40:00,24.75,24.83,24.74,24.81,67033.0,23.3533,23.4288,23.3439,23.4099,67033.0
2022-09-30 12:50:00,24.81,24.82,24.77,24.79,58883.0,23.4099,23.4193,23.3722,23.391,58883.0
2022-09-30 13:00:00,24.79,24.83,24.73,24.82,78156.0,23.391,23.4288,23.3344,23.4193,78156.0
2022-09-30 13:10:00,24.81,24.85,24.76,24.78,64370.0,23.4099,23.4476,23.3627,23.3816,64370.0
2022-09-30 13:20:00,24.77,24.82,24.77,24.8,92206.0,23.3722,23.4193,23.3722,23.4005,92206.0
2022-09-30 13:30:00,24.79,24.82,24.68,24.69,74622.0,23.391,23.4193,23.2872,23.2967,74622.0
2022-09-30 13:40:00,24.69,24.71,24.64,24.69,79128.0,23.2967,23.3155,23.2495,23.2967,79128.0
2022-09-30 13:50:00,24.69,24.75,24.68,24.71,65409.0,23.2967,23.3533,23.2872,23.3155,65409.0
2022-09-30 14:00:00,24.71,24.72,24.64,24.66,102695.0,23.3155,23.325,23.2495,23.2684,102695.0
2022-09-30 14:10:00,24.66,24.71,24.64,24.64,99682.0,23.2684,23.3155,23.2495,23.2495,99682.0
2022-09-30 14:20:00,24.64,24.67,24.62,24.64,188594.0,23.2495,23.2778,23.2306,23.2495,188594.0
2022-09-30 14:30:00,24.64,24.67,24.57,24.59,138307.0,23.2495,23.2778,23.1834,23.2023,138307.0
2022-09-30 14:40:00,24.59,24.6,24.5,24.59,145903.0,23.2023,23.2118,23.1174,23.2023,145903.0
2022-09-30 14:50:00,24.6,24.64,24.54,24.59,166657.0,23.2118,23.2495,23.1551,23.2023,166657.0
2022-09-30 15:00:00,24.59,24.66,24.56,24.56,110293.0,23.2023,23.2684,23.174,23.174,110293.0
2022-09-30 15:10:00,24.56,24.64,24.54,24.57,193245.0,23.174,23.2495,23.1551,23.1834,193245.0
2022-09-30 15:20:00,24.58,24.65,24.54,24.64,154058.0,23.1929,23.2589,23.1551,23.2495,154058.0
2022-09-30 15:30:00,24.64,24.7,24.53,24.61,200298.0,23.2495,23.3061,23.1457,23.2212,200298.0
2022-09-30 15:40:00,24.61,24.73,24.6,24.7,283579.0,23.2212,23.3344,23.2118,23.3061,283579.0
2022-09-30 15:50:00,24.7,24.73,24.6,24.63,1001245.0,23.3061,23.3344,23.2118,23.2401,1001245.0
2022-10-03 09:30:00,25.99,26.41,25.86,25.95,688798.0,24.5233,24.9196,24.4006,24.4856,688798.0
2022-10-03 09:40:00,25.95,26.47,25.88,26.39,468748.0,24.4856,24.9762,24.4195,24.9007,468748.0
2022-10-03 09:50:00,26.4,26.42,26.09,26.16,310324.0,24.9102,24.929,24.6177,24.6837,310324.0
2022-10-03 10:00:00,26.16,26.3,25.98,26.01,315681.0,24.6837,24.8158,24.5139,24.5422,315681.0
2022-10-03 10:10:00,26.02,26.27,26.0,26.13,287763.0,24.5516,24.7875,24.5327,24.6554,287763.0
2022-10-03 10:20:00,26.12,26.24,26.07,26.16,203101.0,24.646,24.7592,24.5988,24.6837,203101.0
2022-10-03 10:30:00,26.15,26.22,25.97,26.07,225497.0,24.6743,24.7403,24.5044,24.5988,225497.0
2022-10-03 10:40:00,26.07,26.14,25.97,26.14,218683.0,24.5988,24.6648,24.5044,24.6648,218683.0
2022-10-03 10:50:00,26.15,26.26,26.09,26.15,241706.0,24.6743,24.7781,24.6177,24.6743,241706.0
2022-10-03 11:00:00,26.16,26.23,26.1,26.2,285903.0,24.6837,24.7498,24.6271,24.7215,285903.0
2022-10-03 11:10:00,26.21,26.31,26.21,26.27,183260.0,24.7309,24.8253,24.7309,24.7875,183260.0
2022-10-03 11:20:00,26.27,26.34,26.23,26.26,171823.0,24.7875,24.8536,24.7498,24.7781,171823.0
2022-10-03 11:30:00,26.25,26.33,26.24,26.3,161507.0,24.7686,24.8441,24.7592,24.8158,161507.0
2022-10-03 11:40:00,26.3,26.38,26.3,26.34,141769.0,24.8158,24.8913,24.8158,24.8536,141769.0
2022-10-03 11:50:00,26.34,26.36,26.17,26.24,98779.0,24.8536,24.8724,24.6932,24.7592,98779.0
2022-10-03 12:00:00,26.23,26.3,26.17,26.26,94912.0,24.7498,24.8158,24.6932,24.7781,94912.0
2022-10-03 12:10:00,26.26,26.26,26.12,26.16,86581.0,24.7781,24.7781,24.646,24.6837,86581.0
2022-10-03 12:20:00,26.17,26.21,26.06,26.1,103400.0,24.6932,24.7309,24.5894,24.6271,103400.0
2022-10-03 12:30:00,26.11,26.12,26.02,26.06,75832.0,24.6365,24.646,24.5516,24.5894,75832.0
2022-10-03 12:40:00,26.06,26.18,26.05,26.14,86426.0,24.5894,24.7026,24.5799,24.6648,86426.0
2022-10-03 12:50:00,26.14,26.2,26.12,26.17,72957.0,24.6648,24.7215,24.646,24.6932,72957.0
2022-10-03 13:00:00,26.17,26.24,26.14,26.23,79613.0,24.6932,24.7592,24.6648,24.7498,79613.0
2022-10-03 13:10:00,26.23,26.24,26.14,26.18,63176.0,24.7498,24.7592,24.6648,24.7026,63176.0
2022-10-03 13:20:00,26.17,26.29,26.17,26.23,95189.0,24.6932,24.8064,24.6932,24.7498,95189.0
2022-10-03 13:30:00,26.23,26.34,26.23,26.25,122924.0,24.7498,24.8536,24.7498,24.7686,122924.0
2022-10-03 13:40:00,26.25,26.3,26.22,26.27,92208.0,24.7686,24.8158,24.7403,24.7875,92208.0
2022-10-03 13:50:00,26.26,26.29,26.22,26.23,80363.0,24.7781,24.8064,24.7403,24.7498,80363.0
2022-10-03 14:00:00,26.23,26.32,26.21,26.3,91028.0,24.7498,24.8347,24.7309,24.8158,91028.0
2022-10-03 14:10:00,26.3,26.33,26.27,26.29,66434.0,24.8158,24.8441,24.7875,24.8064,66434.0
2022-10-03 14:20:00,26.29,26.43,26.27,26.41,135976.0,24.8064,24.9385,24.7875,24.9196,135976.0
2022-10-03 14:30:00,26.41,26.45,26.34,26.41,159495.0,24.9196,24.9574,24.8536,24.9196,159495.0
2022-10-03 14:40:00,26.41,26.45,26.37,26.45,97085.0,24.9196,24.9574,24.8819,24.9574,97085.0
2022-10-03 14:50:00,26.45,26.48,26.42,26.44,92953.0,24.9574,24.9857,24.929,24.9479,92953.0
2022-10-03 15:00:00,26.44,26.5,26.42,26.48,129781.0,24.9479,25.0045,24.929,24.9857,129781.0
2022-10-03 15:10:00,26.48,26.52,26.41,26.46,262951.0,24.9857,25.0234,24.9196,24.9668,262951.0
2022-10-03 15:20:00,26.47,26.51,26.44,26.45,300729.0,24.9762,25.014,24.9479,24.9574,300729.0
2022-10-03 15:30:00,26.44,26.47,26.4,26.41,313982.0,24.9479,24.9762,24.9102,24.9196,313982.0
2022-10-03 15:40:00,26.41,26.49,26.38,26.46,455805.0,24.9196,24.9951,24.8913,24.9668,455805.0
2022-10-03 15:50:00,26.47,26.5,26.35,26.37,933679.0,24.9762,25.0045,24.863,24.8819,933679.0
2022-10-04 09:30:00,26.96,27.09,26.62,26.99,579008.0,25.4386,25.5612,25.1178,25.4669,579008.0
2022-10-04 09:40:00,27.0,27.01,26.81,26.91,827097.0,25.4763,25.4857,25.297,25.3914,827097.0
2022-10-04 09:50:00,26.91,26.92,26.65,26.66,367967.0,25.3914,25.4008,25.1461,25.1555,367967.0
2022-10-04 10:00:00,26.66,26.84,26.66,26.74,371586.0,25.1555,25.3253,25.1555,25.231,371586.0
2022-10-04 10:10:00,26.73,26.99,26.62,26.87,772249.0,25.2216,25.4669,25.1178,25.3537,772249.0
2022-10-04 10:20:00,26.87,26.99,26.84,26.89,349190.0,25.3537,25.4669,25.3253,25.3725,349190.0
2022-10-04 10:30:00,26.89,27.09,26.87,26.88,243568.0,25.3725,25.5612,25.3537,25.3631,243568.0
2022-10-04 10:40:00,26.87,27.18,26.77,27.14,468280.0,25.3537,25.6462,25.2593,25.6084,468280.0
2022-10-04 10:50:00,27.16,27.47,27.08,27.43,478739.0,25.6273,25.9198,25.5518,25.882,478739.0
2022-10-04 11:00:00,27.42,27.58,27.41,27.51,411783.0,25.8726,26.0236,25.8632,25.9575,411783.0
2022-10-04 11:10:00,27.51,27.53,27.43,27.49,168007.0,25.9575,25.9764,25.882,25.9387,168007.0
2022-10-04 11:20:00,27.49,27.52,27.37,27.38,122779.0,25.9387,25.967,25.8254,25.8349,122779.0
2022-10-04 11:30:00,27.37,27.5,27.34,27.41,272832.0,25.8254,25.9481,25.7971,25.8632,272832.0
2022-10-04 11:40:00,27.41,27.51,27.4,27.5,125983.0,25.8632,25.9575,25.8537,25.9481,125983.0
2022-10-04 11:50:00,27.5,27.69,27.49,27.56,499285.0,25.9481,26.1274,25.9387,26.0047,499285.0
2022-10-04 12:00:00,27.54,27.69,27.52,27.69,284131.0,25.9858,26.1274,25.967,26.1274,284131.0
2022-10-04 12:10:00,27.69,27.84,27.66,27.78,864100.0,26.1274,26.2689,26.0991,26.2123,864100.0
2022-10-04 12:20:00,27.79,27.86,27.63,27.8,392133.0,26.2217,26.2878,26.0708,26.2312,392133.0
2022-10-04 12:30:00,27.8,27.83,27.73,27.75,135622.0,26.2312,26.2595,26.1651,26.184,135622.0
2022-10-04 12:40:00,27.75,27.79,27.66,27.66,122876.0,26.184,26.2217,26.0991,26.0991,122876.0
2022-10-04 12:50:00,27.66,27.66,27.5,27.54,148353.0,26.0991,26.0991,25.9481,25.9858,148353.0
2022-10-04 13:00:00,27.54,27.67,27.54,27.64,139997.0,25.9858,26.1085,25.9858,26.0802,139997.0
2022-10-04 13:10:00,27.65,27.67,27.53,27.55,163518.0,26.0896,26.1085,25.9764,25.9953,163518.0
2022-10-04 13:20:00,27.54,27.8,27.51,27.8,261745.0,25.9858,26.2312,25.9575,26.2312,261745.0
2022-10-04 13:30:00,27.8,27.84,27.61,27.71,275953.0,26.2312,26.2689,26.0519,26.1462,275953.0
2022-10-04 13:40:00,27.7,27.79,27.67,27.79,101735.0,26.1368,26.2217,26.1085,26.2217,101735.0
2022-10-04 13:50:00,27.79,27.89,27.78,27.89,223961.0,26.2217,26.3161,26.2123,26.3161,223961.0
2022-10-04 14:00:00,27.89,27.92,27.83,27.87,156530.0,26.3161,26.3444,26.2595,26.2972,156530.0
2022-10-04 14:10:00,27.87,27.87,27.79,27.84,158499.0,26.2972,26.2972,26.2217,26.2689,158499.0
2022-10-04 14:20:00,27.84,28.02,27.82,27.88,530474.0,26.2689,26.4388,26.25,26.3067,530474.0
2022-10-04 14:30:00,27.89,27.99,27.88,27.94,185789.0,26.3161,26.4104,26.3067,26.3633,185789.0
2022-10-04 14:40:00,27.94,27.98,27.91,27.96,142424.0,26.3633,26.401,26.335,26.3821,142424.0
2022-10-04 14:50:00,27.96,28.03,27.95,28.02,257678.0,26.3821,26.4482,26.3727,26.4388,257678.0
2022-10-04 15:00:00,28.02,28.08,28.01,28.03,532283.0,26.4388,26.4954,26.4293,26.4482,532283.0
2022-10-04 15:10:00,28.02,28.13,27.96,28.04,225111.0,26.4388,26.5425,26.3821,26.4576,225111.0
2022-10-04 15:20:00,28.04,28.05,27.92,27.95,368341.0,26.4576,26.4671,26.3444,26.3727,368341.0
2022-10-04 15:30:00,27.94,28.07,27.88,28.06,371588.0,26.3633,26.4859,26.3067,26.4765,371588.0
2022-10-04 15:40:00,28.05,28.14,28.03,28.14,639708.0,26.4671,26.552,26.4482,26.552,639708.0
2022-10-04 15:50:00,28.14,28.21,28.12,28.15,1383544.0,26.552,26.618,26.5331,26.5614,1383544.0
2022-10-05 09:30:00,28.0,28.67,27.96,28.45,822038.0,26.4199,27.0521,26.3821,26.8445,822038.0
2022-10-05 09:40:00,28.45,28.8,28.41,28.74,630616.0,26.8445,27.1747,26.8067,27.1181,630616.0
2022-10-05 09:50:00,28.73,28.78,28.54,28.55,286018.0,27.1087,27.1559,26.9294,26.9388,286018.0
2022-10-05 10:00:00,28.54,28.55,27.86,27.95,488743.0,26.9294,26.9388,26.2878,26.3727,488743.0
2022-10-05 10:10:00,27.95,28.12,27.93,28.09,287066.0,26.3727,26.5331,26.3538,26.5048,287066.0
2022-10-05 10:20:00,28.09,28.15,28.06,28.09,307658.0,26.5048,26.5614,26.4765,26.5048,307658.0
2022-10-05 10:30:00,28.1,28.33,28.1,28.23,404082.0,26.5142,26.7313,26.5142,26.6369,404082.0
2022-10-05 10:40:00,28.22,28.43,28.16,28.37,210969.0,26.6275,26.8256,26.5709,26.769,210969.0
2022-10-05 10:50:00,28.36,28.6,28.35,28.5,337567.0,26.7596,26.986,26.7501,26.8917,337567.0
2022-10-05 11:00:00,28.5,28.67,28.49,28.66,201076.0,26.8917,27.0521,26.8822,27.0426,201076.0
2022-10-05 11:10:00,28.66,28.68,28.53,28.63,224671.0,27.0426,27.0615,26.92,27.0143,224671.0
2022-10-05 11:20:00,28.64,28.8,28.63,28.79,411556.0,27.0238,27.1747,27.0143,27.1653,411556.0
2022-10-05 11:30:00,28.79,28.98,28.74,28.97,353052.0,27.1653,27.3446,27.1181,27.3351,353052.0
2022-10-05 11:40:00,28.97,29.01,28.9,28.91,229026.0,27.3351,27.3729,27.2691,27.2785,229026.0
2022-10-05 11:50:00,28.9,28.91,28.81,28.87,175034.0,27.2691,27.2785,27.1842,27.2408,175034.0
2022-10-05 12:00:00,28.87,28.96,28.85,28.89,219045.0,27.2408,27.3257,27.2219,27.2597,219045.0
2022-10-05 12:10:00,28.89,29.03,28.88,29.02,240902.0,27.2597,27.3918,27.2502,27.3823,240902.0
2022-10-05 12:20:00,29.01,29.07,28.98,28.98,164668.0,27.3729,27.4295,27.3446,27.3446,164668.0
2022-10-05 12:30:00,28.98,29.11,28.96,29.05,180453.0,27.3446,27.4672,27.3257,27.4106,180453.0
2022-10-05 12:40:00,29.05,29.17,29.02,29.16,161554.0,27.4106,27.5239,27.3823,27.5144,161554.0
2022-10-05 12:50:00,29.16,29.22,29.12,29.14,246835.0,27.5144,27.571,27.4767,27.4955,246835.0
2022-10-05 13:00:00,29.13,29.16,29.04,29.14,167852.0,27.4861,27.5144,27.4012,27.4955,167852.0
2022-10-05 13:10:00,29.15,29.3,29.11,29.29,444879.0,27.505,27.6465,27.4672,27.6371,444879.0
2022-10-05 13:20:00,29.3,29.37,29.26,29.3,224891.0,27.6465,27.7126,27.6088,27.6465,224891.0
2022-10-05 13:30:00,29.29,29.38,29.29,29.38,146303.0,27.6371,27.722,27.6371,27.722,146303.0
2022-10-05 13:40:00,29.38,29.39,29.19,29.2,246617.0,27.722,27.7314,27.5427,27.5522,246617.0
2022-10-05 13:50:00,29.2,29.2,29.14,29.17,145940.0,27.5522,27.5522,27.4955,27.5239,145940.0
2022-10-05 14:00:00,29.17,29.23,29.12,29.14,139708.0,27.5239,27.5805,27.4767,27.4955,139708.0
2022-10-05 14:10:00,29.14,29.22,29.14,29.2,115533.0,27.4955,27.571,27.4955,27.5522,115533.0
2022-10-05 14:20:00,29.2,29.2,29.1,29.14,177087.0,27.5522,27.5522,27.4578,27.4955,177087.0
2022-10-05 14:30:00,29.15,29.16,29.05,29.11,137404.0,27.505,27.5144,27.4106,27.4672,137404.0
2022-10-05 14:40:00,29.11,29.19,29.08,29.16,373796.0,27.4672,27.5427,27.4389,27.5144,373796.0
2022-10-05 14:50:00,29.16,29.26,29.15,29.25,252187.0,27.5144,27.6088,27.505,27.5993,252187.0
2022-10-05 15:00:00,29.25,29.37,29.25,29.37,254427.0,27.5993,27.7126,27.5993,27.7126,254427.0
2022-10-05 15:10:00,29.36,29.47,29.36,29.4,249911.0,27.7031,27.8069,27.7031,27.7409,249911.0
2022-10-05 15:20:00,29.4,29.41,29.29,29.34,262831.0,27.7409,27.7503,27.6371,27.6843,262831.0
2022-10-05 15:30:00,29.34,29.4,29.32,29.39,369564.0,27.6843,27.7409,27.6654,27.7314,369564.0
2022-10-05 15:40:00,29.39,29.47,29.36,29.46,452762.0,27.7314,27.8069,27.7031,27.7975,452762.0
2022-10-05 15:50:00,29.46,29.47,29.2,29.26,1223449.0,27.7975,27.8069,27.5522,27.6088,1223449.0
2022-10-06 09:30:00,28.92,29.47,28.92,29.44,442183.0,27.288,27.8069,27.288,27.7786,442183.0
2022-10-06 09:40:00,29.44,29.53,29.14,29.44,663571.0,27.7786,27.8635,27.4955,27.7786,663571.0
2022-10-06 09:50:00,29.44,29.63,29.42,29.54,245977.0,27.7786,27.9579,27.7597,27.873,245977.0
2022-10-06 10:00:00,29.54,29.57,29.17,29.42,264497.0,27.873,27.9013,27.5239,27.7597,264497.0
2022-10-06 10:10:00,29.42,29.47,29.31,29.38,206122.0,27.7597,27.8069,27.656,27.722,206122.0
2022-10-06 10:20:00,29.38,29.43,29.27,29.27,181783.0,27.722,27.7692,27.6182,27.6182,181783.0
2022-10-06 10:30:00,29.26,29.37,29.2,29.33,234993.0,27.6088,27.7126,27.5522,27.6748,234993.0
2022-10-06 10:40:00,29.33,29.5,29.29,29.49,182950.0,27.6748,27.8352,27.6371,27.8258,182950.0
2022-10-06 10:50:00,29.49,29.56,29.42,29.53,261468.0,27.8258,27.8918,27.7597,27.8635,261468.0
2022-10-06 11:00:00,29.53,29.63,29.47,29.61,224875.0,27.8635,27.9579,27.8069,27.939,224875.0
2022-10-06 11:10:00,29.61,29.65,29.53,29.62,220556.0,27.939,27.9768,27.8635,27.9485,220556.0
2022-10-06 11:20:00,29.62,29.77,29.61,29.76,321465.0,27.9485,28.09,27.939,28.0806,321465.0
2022-10-06 11:30:00,29.75,29.78,29.64,29.69,278415.0,28.0711,28.0994,27.9673,28.0145,278415.0
2022-10-06 11:40:00,29.68,29.8,29.64,29.78,173894.0,28.0051,28.1183,27.9673,28.0994,173894.0
2022-10-06 11:50:00,29.77,29.9,29.64,29.64,243387.0,28.09,28.2127,27.9673,27.9673,243387.0
2022-10-06 12:00:00,29.64,29.83,29.62,29.8,284251.0,27.9673,28.1466,27.9485,28.1183,284251.0
2022-10-06 12:10:00,29.8,29.85,29.75,29.8,245365.0,28.1183,28.1655,28.0711,28.1183,245365.0
2022-10-06 12:20:00,29.81,29.92,29.79,29.91,213711.0,28.1277,28.2315,28.1089,28.2221,213711.0
2022-10-06 12:30:00,29.91,30.03,29.9,29.92,318526.0,28.2221,28.3353,28.2127,28.2315,318526.0
2022-10-06 12:40:00,29.92,29.98,29.89,29.94,199833.0,28.2315,28.2881,28.2032,28.2504,199833.0
2022-10-06 12:50:00,29.94,29.98,29.89,29.95,218720.0,28.2504,28.2881,28.2032,28.2598,218720.0
2022-10-06 13:00:00,29.95,30.05,29.91,29.97,172858.0,28.2598,28.3542,28.2221,28.2787,172858.0
2022-10-06 13:10:00,29.97,30.0,29.89,29.89,219146.0,28.2787,28.307,28.2032,28.2032,219146.0
2022-10-06 13:20:00,29.89,29.98,29.87,29.98,198017.0,28.2032,28.2881,28.1844,28.2881,198017.0
2022-10-06 13:30:00,29.97,29.98,29.83,29.84,132992.0,28.2787,28.2881,28.1466,28.156,132992.0
2022-10-06 13:40:00,29.85,29.95,29.83,29.93,141832.0,28.1655,28.2598,28.1466,28.241,141832.0
2022-10-06 13:50:00,29.94,29.99,29.9,29.97,209547.0,28.2504,28.2976,28.2127,28.2787,209547.0
2022-10-06 14:00:00,29.98,30.03,29.92,29.96,186128.0,28.2881,28.3353,28.2315,28.2693,186128.0
2022-10-06 14:10:00,29.96,29.98,29.87,29.88,124317.0,28.2693,28.2881,28.1844,28.1938,124317.0
2022-10-06 14:20:00,29.88,29.94,29.86,29.9,138031.0,28.1938,28.2504,28.1749,28.2127,138031.0
2022-10-06 14:30:00,29.9,29.96,29.88,29.92,117219.0,28.2127,28.2693,28.1938,28.2315,117219.0
2022-10-06 14:40:00,29.92,29.98,29.84,29.85,203585.0,28.2315,28.2881,28.156,28.1655,203585.0
2022-10-06 14:50:00,29.84,29.93,29.81,29.87,281161.0,28.156,28.241,28.1277,28.1844,281161.0
2022-10-06 15:00:00,29.87,29.9,29.81,29.86,141816.0,28.1844,28.2127,28.1277,28.1749,141816.0
2022-10-06 15:10:00,29.86,29.89,29.82,29.83,207428.0,28.1749,28.2032,28.1372,28.1466,207428.0
2022-10-06 15:20:00,29.82,29.91,29.81,29.91,358874.0,28.1372,28.2221,28.1277,28.2221,358874.0
2022-10-06 15:30:00,29.91,29.96,29.84,29.9,274395.0,28.2221,28.2693,28.156,28.2127,274395.0
2022-10-06 15:40:00,29.89,29.98,29.84,29.95,436742.0,28.2032,28.2881,28.156,28.2598,436742.0
2022-10-06 15:50:00,29.95,29.98,29.81,29.83,1249255.0,28.2598,28.2881,28.1277,28.1466,1249255.0
2022-10-07 09:30:00,30.0,30.18,29.85,30.16,585478.0,28.307,28.4769,28.1655,28.458,585478.0
2022-10-07 09:40:00,30.17,30.4,29.91,29.92,540045.0,28.4674,28.6844,28.2221,28.2315,540045.0
2022-10-07 09:50:00,29.92,30.04,29.76,29.76,231258.0,28.2315,28.3448,28.0806,28.0806,231258.0
2022-10-07 10:00:00,29.75,29.87,29.44,29.5,276376.0,28.0711,28.1844,27.7786,27.8352,276376.0
2022-10-07 10:10:00,29.48,29.68,29.37,29.66,329037.0,27.8164,28.0051,27.7126,27.9862,329037.0
2022-10-07 10:20:00,29.66,29.94,29.65,29.93,284852.0,27.9862,28.2504,27.9768,28.241,284852.0
2022-10-07 10:30:00,29.93,29.99,29.83,29.96,228816.0,28.241,28.2976,28.1466,28.2693,228816.0
2022-10-07 10:40:00,29.95,30.21,29.95,30.19,179503.0,28.2598,28.5052,28.2598,28.4863,179503.0
2022-10-07 10:50:00,30.19,30.3,30.12,30.28,163331.0,28.4863,28.5901,28.4202,28.5712,163331.0
2022-10-07 11:00:00,30.29,30.53,30.29,30.32,490020.0,28.5807,28.8071,28.5807,28.609,490020.0
2022-10-07 11:10:00,30.31,30.37,30.3,30.31,166566.0,28.5995,28.6561,28.5901,28.5995,166566.0
2022-10-07 11:20:00,30.32,30.47,30.29,30.41,314209.0,28.609,28.7505,28.5807,28.6939,314209.0
2022-10-07 11:30:00,30.42,30.72,30.4,30.64,493185.0,28.7033,28.9864,28.6844,28.9109,493185.0
2022-10-07 11:40:00,30.63,30.74,30.58,30.73,376276.0,28.9015,29.0053,28.8543,28.9958,376276.0
2022-10-07 11:50:00,30.73,30.83,30.71,30.79,386971.0,28.9958,29.0902,28.9769,29.0524,386971.0
2022-10-07 12:00:00,30.79,30.98,30.76,30.97,525754.0,29.0524,29.2317,29.0241,29.2223,525754.0
2022-10-07 12:10:00,30.98,31.12,30.97,31.11,578846.0,29.2317,29.3638,29.2223,29.3544,578846.0
2022-10-07 12:20:00,31.11,31.12,30.82,30.84,334749.0,29.3544,29.3638,29.0807,29.0996,334749.0
2022-10-07 12:30:00,30.84,30.84,30.68,30.78,218815.0,29.0996,29.0996,28.9486,29.043,218815.0
2022-10-07 12:40:00,30.78,30.79,30.69,30.72,221486.0,29.043,29.0524,28.9581,28.9864,221486.0
2022-10-07 12:50:00,30.73,30.84,30.71,30.8,245992.0,28.9958,29.0996,28.9769,29.0619,245992.0
2022-10-07 13:00:00,30.79,30.8,30.73,30.76,214010.0,29.0524,29.0619,28.9958,29.0241,214010.0
2022-10-07 13:10:00,30.76,30.83,30.74,30.78,177538.0,29.0241,29.0902,29.0053,29.043,177538.0
2022-10-07 13:20:00,30.78,30.84,30.77,30.82,149016.0,29.043,29.0996,29.0336,29.0807,149016.0
2022-10-07 13:30:00,30.82,30.84,30.76,30.8,205882.0,29.0807,29.0996,29.0241,29.0619,205882.0
2022-10-07 13:40:00,30.8,30.95,30.78,30.88,264572.0,29.0619,29.2034,29.043,29.1374,264572.0
2022-10-07 13:50:00,30.87,30.92,30.8,30.83,217951.0,29.1279,29.1751,29.0619,29.0902,217951.0
2022-10-07 14:00:00,30.82,30.83,30.77,30.78,225688.0,29.0807,29.0902,29.0336,29.043,225688.0
2022-10-07 14:10:00,30.79,30.92,30.76,30.92,427000.0,29.0524,29.1751,29.0241,29.1751,427000.0
2022-10-07 14:20:00,30.91,30.95,30.85,30.86,225014.0,29.1657,29.2034,29.109,29.1185,225014.0
2022-10-07 14:30:00,30.85,30.95,30.84,30.91,187601.0,29.109,29.2034,29.0996,29.1657,187601.0
2022-10-07 14:40:00,30.9,30.91,30.68,30.73,150300.0,29.1562,29.1657,28.9486,28.9958,150300.0
2022-10-07 14:50:00,30.73,30.79,30.71,30.72,178912.0,28.9958,29.0524,28.9769,28.9864,178912.0
2022-10-07 15:00:00,30.72,30.73,30.56,30.56,213318.0,28.9864,28.9958,28.8354,28.8354,213318.0
2022-10-07 15:10:00,30.56,30.57,30.39,30.49,550439.0,28.8354,28.8448,28.675,28.7694,550439.0
2022-10-07 15:20:00,30.48,30.5,30.16,30.2,580445.0,28.7599,28.7788,28.458,28.4957,580445.0
2022-10-07 15:30:00,30.19,30.29,30.12,30.25,433589.0,28.4863,28.5807,28.4202,28.5429,433589.0
2022-10-07 15:40:00,30.25,30.4,30.2,30.3,532532.0,28.5429,28.6844,28.4957,28.5901,532532.0
2022-10-07 15:50:00,30.3,30.5,30.3,30.42,1471535.0,28.5901,28.7788,28.5901,28.7033,1471535.0
2022-10-10 09:30:00,30.34,30.46,30.07,30.43,427653.0,28.6278,28.7411,28.3731,28.7127,427653.0
2022-10-10 09:40:00,30.43,30.91,30.39,30.75,363769.0,28.7127,29.1657,28.675,29.0147,363769.0
2022-10-10 09:50:00,30.77,30.79,30.27,30.4,299832.0,29.0336,29.0524,28.5618,28.6844,299832.0
2022-10-10 10:00:00,30.4,30.54,30.31,30.43,209379.0,28.6844,28.8165,28.5995,28.7127,209379.0
2022-10-10 10:10:00,30.43,30.47,30.3,30.39,122726.0,28.7127,28.7505,28.5901,28.675,122726.0
2022-10-10 10:20:00,30.39,30.42,30.21,30.35,132792.0,28.675,28.7033,28.5052,28.6373,132792.0
2022-10-10 10:30:00,30.34,30.34,30.05,30.11,259420.0,28.6278,28.6278,28.3542,28.4108,259420.0
2022-10-10 10:40:00,30.1,30.17,29.9,29.94,215812.0,28.4014,28.4674,28.2127,28.2504,215812.0
2022-10-10 10:50:00,29.93,29.96,29.69,29.72,231807.0,28.241,28.2693,28.0145,28.0428,231807.0
2022-10-10 11:00:00,29.7,29.7,29.37,29.41,479651.0,28.0239,28.0239,27.7126,27.7503,479651.0
2022-10-10 11:10:00,29.41,29.63,29.37,29.6,182863.0,27.7503,27.9579,27.7126,27.9296,182863.0
2022-10-10 11:20:00,29.6,29.72,29.55,29.56,302296.0,27.9296,28.0428,27.8824,27.8918,302296.0
2022-10-10 11:30:00,29.54,29.6,29.44,29.52,158352.0,27.873,27.9296,27.7786,27.8541,158352.0
2022-10-10 11:40:00,29.52,29.66,29.5,29.66,161157.0,27.8541,27.9862,27.8352,27.9862,161157.0
2022-10-10 11:50:00,29.65,29.75,29.59,29.72,111858.0,27.9768,28.0711,27.9202,28.0428,111858.0
2022-10-10 12:00:00,29.71,29.79,29.69,29.71,112805.0,28.0334,28.1089,28.0145,28.0334,112805.0
2022-10-10 12:10:00,29.71,29.74,29.66,29.7,73231.0,28.0334,28.0617,27.9862,28.0239,73231.0
2022-10-10 12:20:00,29.7,29.7,29.57,29.62,68762.0,28.0239,28.0239,27.9013,27.9485,68762.0
2022-10-10 12:30:00,29.61,29.66,29.55,29.63,88149.0,27.939,27.9862,27.8824,27.9579,88149.0
2022-10-10 12:40:00,29.62,29.67,29.62,29.65,71920.0,27.9485,27.9956,27.9485,27.9768,71920.0
2022-10-10 12:50:00,29.64,29.67,29.6,29.61,60422.0,27.9673,27.9956,27.9296,27.939,60422.0
2022-10-10 13:00:00,29.61,29.61,29.49,29.53,84071.0,27.939,27.939,27.8258,27.8635,84071.0
2022-10-10 13:10:00,29.52,29.65,29.48,29.54,105252.0,27.8541,27.9768,27.8164,27.873,105252.0
2022-10-10 13:20:00,29.55,29.62,29.51,29.61,163072.0,27.8824,27.9485,27.8447,27.939,163072.0
2022-10-10 13:30:00,29.61,29.79,29.6,29.78,138034.0,27.939,28.1089,27.9296,28.0994,138034.0
2022-10-10 13:40:00,29.79,29.98,29.75,29.95,146281.0,28.1089,28.2881,28.0711,28.2598,146281.0
2022-10-10 13:50:00,29.94,30.0,29.91,29.93,131170.0,28.2504,28.307,28.2221,28.241,131170.0
2022-10-10 14:00:00,29.93,29.96,29.76,29.78,95506.0,28.241,28.2693,28.0806,28.0994,95506.0
2022-10-10 14:10:00,29.78,29.78,29.64,29.67,76447.0,28.0994,28.0994,27.9673,27.9956,76447.0
2022-10-10 14:20:00,29.67,29.68,29.49,29.53,131001.0,27.9956,28.0051,27.8258,27.8635,131001.0
2022-10-10 14:30:00,29.52,29.55,29.48,29.52,137620.0,27.8541,27.8824,27.8164,27.8541,137620.0
2022-10-10 14:40:00,29.52,29.54,29.41,29.44,160661.0,27.8541,27.873,27.7503,27.7786,160661.0
2022-10-10 14:50:00,29.45,29.55,29.44,29.44,180146.0,27.7881,27.8824,27.7786,27.7786,180146.0
2022-10-10 15:00:00,29.44,29.49,29.36,29.44,153647.0,27.7786,27.8258,27.7031,27.7786,153647.0
2022-10-10 15:10:00,29.45,29.56,29.43,29.56,142952.0,27.7881,27.8918,27.7692,27.8918,142952.0
2022-10-10 15:20:00,29.56,29.57,29.43,29.46,192499.0,27.8918,27.9013,27.7692,27.7975,192499.0
2022-10-10 15:30:00,29.47,29.56,29.4,29.53,158113.0,27.8069,27.8918,27.7409,27.8635,158113.0
2022-10-10 15:40:00,29.54,29.62,29.5,29.62,240574.0,27.873,27.9485,27.8352,27.9485,240574.0
2022-10-10 15:50:00,29.61,29.66,29.53,29.54,792915.0,27.939,27.9862,27.8635,27.873,792915.0
2022-10-11 09:30:00,28.81,29.1,28.69,28.78,628361.0,27.1842,27.4578,27.0709,27.1559,628361.0
2022-10-11 09:40:00,28.79,29.65,28.78,29.64,457130.0,27.1653,27.9768,27.1559,27.9673,457130.0
2022-10-11 09:50:00,29.65,29.72,29.31,29.41,351903.0,27.9768,28.0428,27.656,27.7503,351903.0
2022-10-11 10:00:00,29.41,29.44,29.06,29.17,344061.0,27.7503,27.7786,27.4201,27.5239,344061.0
2022-10-11 10:10:00,29.16,29.32,29.12,29.25,245972.0,27.5144,27.6654,27.4767,27.5993,245972.0
2022-10-11 10:20:00,29.24,29.33,29.13,29.16,157307.0,27.5899,27.6748,27.4861,27.5144,157307.0
2022-10-11 10:30:00,29.13,29.49,29.05,29.43,170193.0,27.4861,27.8258,27.4106,27.7692,170193.0
2022-10-11 10:40:00,29.43,29.6,29.43,29.54,174785.0,27.7692,27.9296,27.7692,27.873,174785.0
2022-10-11 10:50:00,29.54,29.59,29.45,29.46,298938.0,27.873,27.9202,27.7881,27.7975,298938.0
2022-10-11 11:00:00,29.45,29.79,29.44,29.77,367638.0,27.7881,28.1089,27.7786,28.09,367638.0
2022-10-11 11:10:00,29.78,29.98,29.75,29.89,206709.0,28.0994,28.2881,28.0711,28.2032,206709.0
2022-10-11 11:20:00,29.89,29.99,29.84,29.92,155069.0,28.2032,28.2976,28.156,28.2315,155069.0
2022-10-11 11:30:00,29.92,30.12,29.91,30.1,264631.0,28.2315,28.4202,28.2221,28.4014,264631.0
2022-10-11 11:40:00,30.11,30.19,30.01,30.14,291487.0,28.4108,28.4863,28.3165,28.4391,291487.0
2022-10-11 11:50:00,30.15,30.17,29.99,30.13,173329.0,28.4486,28.4674,28.2976,28.4297,173329.0
2022-10-11 12:00:00,30.13,30.2,30.05,30.09,150892.0,28.4297,28.4957,28.3542,28.3919,150892.0
2022-10-11 12:10:00,30.09,30.24,30.03,30.23,175225.0,28.3919,28.5335,28.3353,28.524,175225.0
2022-10-11 12:20:00,30.24,30.31,30.21,30.27,98065.0,28.5335,28.5995,28.5052,28.5618,98065.0
2022-10-11 12:30:00,30.27,30.37,30.27,30.31,104729.0,28.5618,28.6561,28.5618,28.5995,104729.0
2022-10-11 12:40:00,30.3,30.38,30.27,30.34,116911.0,28.5901,28.6656,28.5618,28.6278,116911.0
2022-10-11 12:50:00,30.34,30.37,30.27,30.29,82200.0,28.6278,28.6561,28.5618,28.5807,82200.0
2022-10-11 13:00:00,30.29,30.39,30.27,30.36,138238.0,28.5807,28.675,28.5618,28.6467,138238.0
2022-10-11 13:10:00,30.36,30.48,30.31,30.32,327025.0,28.6467,28.7599,28.5995,28.609,327025.0
2022-10-11 13:20:00,30.32,30.46,30.29,30.41,106844.0,28.609,28.7411,28.5807,28.6939,106844.0
2022-10-11 13:30:00,30.41,30.44,30.31,30.32,96361.0,28.6939,28.7222,28.5995,28.609,96361.0
2022-10-11 13:40:00,30.31,30.35,30.27,30.28,116386.0,28.5995,28.6373,28.5618,28.5712,116386.0
2022-10-11 13:50:00,30.28,30.29,30.16,30.21,151857.0,28.5712,28.5807,28.458,28.5052,151857.0
2022-10-11 14:00:00,30.22,30.23,30.12,30.14,100373.0,28.5146,28.524,28.4202,28.4391,100373.0
2022-10-11 14:10:00,30.14,30.15,30.03,30.03,136051.0,28.4391,28.4486,28.3353,28.3353,136051.0
2022-10-11 14:20:00,30.03,30.06,29.97,30.03,112393.0,28.3353,28.3636,28.2787,28.3353,112393.0
2022-10-11 14:30:00,30.03,30.1,30.0,30.08,124340.0,28.3353,28.4014,28.307,28.3825,124340.0
2022-10-11 14:40:00,30.08,30.09,29.79,29.8,160962.0,28.3825,28.3919,28.1089,28.1183,160962.0
2022-10-11 14:50:00,29.79,29.8,29.55,29.57,164069.0,28.1089,28.1183,27.8824,27.9013,164069.0
2022-10-11 15:00:00,29.56,29.56,29.45,29.46,280056.0,27.8918,27.8918,27.7881,27.7975,280056.0
2022-10-11 15:10:00,29.46,29.49,29.32,29.36,212810.0,27.7975,27.8258,27.6654,27.7031,212810.0
2022-10-11 15:20:00,29.36,29.45,29.32,29.43,149704.0,27.7031,27.7881,27.6654,27.7692,149704.0
2022-10-11 15:30:00,29.43,29.56,29.31,29.54,222163.0,27.7692,27.8918,27.656,27.873,222163.0
2022-10-11 15:40:00,29.53,29.65,29.48,29.65,352990.0,27.8635,27.9768,27.8164,27.9768,352990.0
2022-10-11 15:50:00,29.64,29.65,29.46,29.56,678012.0,27.9673,27.9768,27.7975,27.8918,678012.0
2022-10-12 09:30:00,29.34,29.57,29.19,29.43,345188.0,27.6843,27.9013,27.5427,27.7692,345188.0
2022-10-12 09:40:00,29.43,29.46,29.15,29.18,211734.0,27.7692,27.7975,27.505,27.5333,211734.0
2022-10-12 09:50:00,29.17,29.4,29.07,29.34,171427.0,27.5239,27.7409,27.4295,27.6843,171427.0
2022-10-12 10:00:00,29.34,29.44,29.13,29.16,129702.0,27.6843,27.7786,27.4861,27.5144,129702.0
2022-10-12 10:10:00,29.16,29.17,29.03,29.08,93052.0,27.5144,27.5239,27.3918,27.4389,93052.0
2022-10-12 10:20:00,29.07,29.07,28.9,28.97,207260.0,27.4295,27.4295,27.2691,27.3351,207260.0
2022-10-12 10:30:00,28.96,29.13,28.94,29.02,111867.0,27.3257,27.4861,27.3068,27.3823,111867.0
2022-10-12 10:40:00,29.03,29.19,29.0,29.15,103070.0,27.3918,27.5427,27.3634,27.505,103070.0
2022-10-12 10:50:00,29.12,29.29,29.11,29.27,140367.0,27.4767,27.6371,27.4672,27.6182,140367.0
2022-10-12 11:00:00,29.26,29.4,29.23,29.29,229290.0,27.6088,27.7409,27.5805,27.6371,229290.0
2022-10-12 11:10:00,29.3,29.59,29.3,29.59,206248.0,27.6465,27.9202,27.6465,27.9202,206248.0
2022-10-12 11:20:00,29.58,29.58,29.43,29.49,375618.0,27.9107,27.9107,27.7692,27.8258,375618.0
2022-10-12 11:30:00,29.5,29.53,29.32,29.49,102631.0,27.8352,27.8635,27.6654,27.8258,102631.0
2022-10-12 11:40:00,29.5,29.7,29.49,29.68,130819.0,27.8352,28.0239,27.8258,28.0051,130819.0
2022-10-12 11:50:00,29.68,29.69,29.58,29.64,94530.0,28.0051,28.0145,27.9107,27.9673,94530.0
2022-10-12 12:00:00,29.64,29.7,29.6,29.63,89547.0,27.9673,28.0239,27.9296,27.9579,89547.0
2022-10-12 12:10:00,29.64,29.64,29.5,29.57,47454.0,27.9673,27.9673,27.8352,27.9013,47454.0
2022-10-12 12:20:00,29.57,29.64,29.56,29.59,50664.0,27.9013,27.9673,27.8918,27.9202,50664.0
2022-10-12 12:30:00,29.59,29.65,29.56,29.64,69178.0,27.9202,27.9768,27.8918,27.9673,69178.0
2022-10-12 12:40:00,29.65,29.72,29.6,29.71,57292.0,27.9768,28.0428,27.9296,28.0334,57292.0
2022-10-12 12:50:00,29.71,29.83,29.7,29.8,97251.0,28.0334,28.1466,28.0239,28.1183,97251.0
2022-10-12 13:00:00,29.8,29.88,29.78,29.87,30948.0,28.1183,28.1938,28.0994,28.1844,30948.0
2022-10-12 13:10:00,29.87,29.93,29.85,29.91,76109.0,28.1844,28.241,28.1655,28.2221,76109.0
2022-10-12 13:20:00,29.9,30.01,29.89,30.0,91509.0,28.2127,28.3165,28.2032,28.307,91509.0
2022-10-12 13:30:00,30.0,30.02,29.96,30.0,82228.0,28.307,28.3259,28.2693,28.307,82228.0
2022-10-12 13:40:00,30.01,30.01,29.93,30.0,95895.0,28.3165,28.3165,28.241,28.307,95895.0
2022-10-12 13:50:00,30.0,30.04,29.9,29.92,71178.0,28.307,28.3448,28.2127,28.2315,71178.0
2022-10-12 14:00:00,29.93,30.03,29.88,29.93,171508.0,28.241,28.3353,28.1938,28.241,171508.0
2022-10-12 14:10:00,29.89,30.03,29.85,29.98,194948.0,28.2032,28.3353,28.1655,28.2881,194948.0
2022-10-12 14:20:00,29.97,30.0,29.89,29.93,519483.0,28.2787,28.307,28.2032,28.241,519483.0
2022-10-12 14:30:00,29.94,30.02,29.88,29.98,96927.0,28.2504,28.3259,28.1938,28.2881,96927.0
2022-10-12 14:40:00,29.98,29.99,29.89,29.91,60014.0,28.2881,28.2976,28.2032,28.2221,60014.0
2022-10-12 14:50:00,29.91,29.91,29.78,29.9,176790.0,28.2221,28.2221,28.0994,28.2127,176790.0
2022-10-12 15:00:00,29.91,29.93,29.85,29.92,75471.0,28.2221,28.241,28.1655,28.2315,75471.0
2022-10-12 15:10:00,29.92,29.97,29.82,29.89,164138.0,28.2315,28.2787,28.1372,28.2032,164138.0
2022-10-12 15:20:00,29.89,29.9,29.83,29.86,104429.0,28.2032,28.2127,28.1466,28.1749,104429.0
2022-10-12 15:30:00,29.86,29.95,29.84,29.92,166447.0,28.1749,28.2598,28.156,28.2315,166447.0
2022-10-12 15:40:00,29.92,29.95,29.88,29.89,262842.0,28.2315,28.2598,28.1938,28.2032,262842.0
2022-10-12 15:50:00,29.87,29.92,29.77,29.8,1012390.0,28.1844,28.2315,28.09,28.1183,1012390.0
2022-10-13 09:30:00,29.51,30.15,29.43,29.6,411344.0,27.8447,28.4486,27.7692,27.9296,411344.0
2022-10-13 09:40:00,29.6,30.01,29.4,29.99,460376.0,27.9296,28.3165,27.7409,28.2976,460376.0
2022-10-13 09:50:00,30.0,30.28,29.99,30.15,208039.0,28.307,28.5712,28.2976,28.4486,208039.0
2022-10-13 10:00:00,30.14,30.17,30.0,30.09,313967.0,28.4391,28.4674,28.307,28.3919,313967.0
2022-10-13 10:10:00,30.1,30.38,30.1,30.21,351449.0,28.4014,28.6656,28.4014,28.5052,351449.0
2022-10-13 10:20:00,30.23,30.25,29.93,29.99,281291.0,28.524,28.5429,28.241,28.2976,281291.0
2022-10-13 10:30:00,29.99,30.23,29.98,30.21,161619.0,28.2976,28.524,28.2881,28.5052,161619.0
2022-10-13 10:40:00,30.2,30.58,30.12,30.56,269018.0,28.4957,28.8543,28.4202,28.8354,269018.0
2022-10-13 10:50:00,30.56,30.84,30.54,30.8,406469.0,28.8354,29.0996,28.8165,29.0619,406469.0
2022-10-13 11:00:00,30.79,31.09,30.72,31.02,353256.0,29.0524,29.3355,28.9864,29.2695,353256.0
2022-10-13 11:10:00,31.02,31.36,30.96,31.25,369031.0,29.2695,29.5903,29.2128,29.4865,369031.0
2022-10-13 11:20:00,31.25,31.46,31.04,31.16,384671.0,29.4865,29.6846,29.2883,29.4016,384671.0
2022-10-13 11:30:00,31.17,31.53,31.15,31.43,292288.0,29.411,29.7507,29.3921,29.6563,292288.0
2022-10-13 11:40:00,31.43,31.51,31.01,31.07,586390.0,29.6563,29.7318,29.26,29.3166,586390.0
2022-10-13 11:50:00,31.07,31.26,31.03,31.17,437834.0,29.3166,29.4959,29.2789,29.411,437834.0
2022-10-13 12:00:00,31.17,31.24,30.9,30.95,363858.0,29.411,29.477,29.1562,29.2034,363858.0
2022-10-13 12:10:00,30.95,30.97,30.84,30.95,180333.0,29.2034,29.2223,29.0996,29.2034,180333.0
2022-10-13 12:20:00,30.95,30.96,30.79,30.84,353741.0,29.2034,29.2128,29.0524,29.0996,353741.0
2022-10-13 12:30:00,30.84,30.88,30.76,30.85,201006.0,29.0996,29.1374,29.0241,29.109,201006.0
2022-10-13 12:40:00,30.85,31.0,30.84,30.97,150571.0,29.109,29.2506,29.0996,29.2223,150571.0
2022-10-13 12:50:00,30.97,31.01,30.89,30.92,120594.0,29.2223,29.26,29.1468,29.1751,120594.0
2022-10-13 13:00:00,30.92,31.11,30.91,30.97,126262.0,29.1751,29.3544,29.1657,29.2223,126262.0
2022-10-13 13:10:00,30.96,31.07,30.95,31.05,169754.0,29.2128,29.3166,29.2034,29.2978,169754.0
2022-10-13 13:20:00,31.06,31.29,31.05,31.23,161111.0,29.3072,29.5242,29.2978,29.4676,161111.0
2022-10-13 13:30:00,31.23,31.28,31.16,31.27,155529.0,29.4676,29.5148,29.4016,29.5053,155529.0
2022-10-13 13:40:00,31.27,31.28,31.18,31.23,124962.0,29.5053,29.5148,29.4204,29.4676,124962.0
2022-10-13 13:50:00,31.23,31.26,31.16,31.18,101812.0,29.4676,29.4959,29.4016,29.4204,101812.0
2022-10-13 14:00:00,31.17,31.21,31.08,31.1,139663.0,29.411,29.4487,29.3261,29.3449,139663.0
2022-10-13 14:10:00,31.1,31.2,31.08,31.15,142469.0,29.3449,29.4393,29.3261,29.3921,142469.0
2022-10-13 14:20:00,31.15,31.18,31.04,31.05,234202.0,29.3921,29.4204,29.2883,29.2978,234202.0
2022-10-13 14:30:00,31.05,31.21,31.05,31.18,127041.0,29.2978,29.4487,29.2978,29.4204,127041.0
2022-10-13 14:40:00,31.17,31.19,31.12,31.13,108386.0,29.411,29.4299,29.3638,29.3732,108386.0
2022-10-13 14:50:00,31.14,31.32,31.12,31.29,247656.0,29.3827,29.5525,29.3638,29.5242,247656.0
2022-10-13 15:00:00,31.28,31.3,31.19,31.27,150593.0,29.5148,29.5337,29.4299,29.5053,150593.0
2022-10-13 15:10:00,31.26,31.34,31.25,31.28,297186.0,29.4959,29.5714,29.4865,29.5148,297186.0
2022-10-13 15:20:00,31.29,31.31,31.17,31.2,266563.0,29.5242,29.5431,29.411,29.4393,266563.0
2022-10-13 15:30:00,31.19,31.26,31.02,31.11,572561.0,29.4299,29.4959,29.2695,29.3544,572561.0
2022-10-13 15:40:00,31.1,31.28,31.08,31.23,490048.0,29.3449,29.5148,29.3261,29.4676,490048.0
2022-10-13 15:50:00,31.22,31.28,31.08,31.12,1071440.0,29.4582,29.5148,29.3261,29.3638,1071440.0
2022-10-14 09:30:00,30.61,30.99,30.36,30.93,621585.0,28.8826,29.2411,28.6467,29.1845,621585.0
2022-10-14 09:40:00,30.95,30.96,30.45,30.52,267173.0,29.2034,29.2128,28.7316,28.7977,267173.0
2022-10-14 09:50:00,30.51,30.76,30.5,30.58,161928.0,28.7882,29.0241,28.7788,28.8543,161928.0
2022-10-14 10:00:00,30.57,30.72,30.35,30.39,282652.0,28.8448,28.9864,28.6373,28.675,282652.0
2022-10-14 10:10:00,30.39,30.43,29.98,30.05,314823.0,28.675,28.7127,28.2881,28.3542,314823.0
2022-10-14 10:20:00,30.05,30.09,29.83,30.02,203470.0,28.3542,28.3919,28.1466,28.3259,203470.0
2022-10-14 10:30:00,30.0,30.21,29.99,30.16,179507.0,28.307,28.5052,28.2976,28.458,179507.0
2022-10-14 10:40:00,30.17,30.23,29.95,30.05,238667.0,28.4674,28.524,28.2598,28.3542,238667.0
2022-10-14 10:50:00,30.05,30.3,30.0,30.26,161902.0,28.3542,28.5901,28.307,28.5523,161902.0
2022-10-14 11:00:00,30.27,30.38,30.2,30.25,99512.0,28.5618,28.6656,28.4957,28.5429,99512.0
2022-10-14 11:10:00,30.25,30.28,30.07,30.09,103227.0,28.5429,28.5712,28.3731,28.3919,103227.0
2022-10-14 11:20:00,30.09,30.23,30.08,30.22,117039.0,28.3919,28.524,28.3825,28.5146,117039.0
2022-10-14 11:30:00,30.23,30.26,30.08,30.15,121812.0,28.524,28.5523,28.3825,28.4486,121812.0
2022-10-14 11:40:00,30.16,30.19,29.96,30.0,80502.0,28.458,28.4863,28.2693,28.307,80502.0
2022-10-14 11:50:00,30.0,30.06,29.95,29.98,92858.0,28.307,28.3636,28.2598,28.2881,92858.0
2022-10-14 12:00:00,29.98,30.16,29.96,30.01,155331.0,28.2881,28.458,28.2693,28.3165,155331.0
2022-10-14 12:10:00,30.01,30.03,29.95,30.01,124605.0,28.3165,28.3353,28.2598,28.3165,124605.0
2022-10-14 12:20:00,30.0,30.13,29.96,30.12,63603.0,28.307,28.4297,28.2693,28.4202,63603.0
2022-10-14 12:30:00,30.12,30.2,30.11,30.2,90518.0,28.4202,28.4957,28.4108,28.4957,90518.0
2022-10-14 12:40:00,30.2,30.21,30.09,30.11,83727.0,28.4957,28.5052,28.3919,28.4108,83727.0
2022-10-14 12:50:00,30.11,30.11,29.98,30.02,92866.0,28.4108,28.4108,28.2881,28.3259,92866.0
2022-10-14 13:00:00,30.02,30.07,29.9,29.91,102261.0,28.3259,28.3731,28.2127,28.2221,102261.0
2022-10-14 13:10:00,29.91,29.96,29.77,29.79,252477.0,28.2221,28.2693,28.09,28.1089,252477.0
2022-10-14 13:20:00,29.78,29.83,29.73,29.82,194668.0,28.0994,28.1466,28.0523,28.1372,194668.0
2022-10-14 13:30:00,29.82,29.93,29.8,29.91,121491.0,28.1372,28.241,28.1183,28.2221,121491.0
2022-10-14 13:40:00,29.91,29.95,29.86,29.93,82505.0,28.2221,28.2598,28.1749,28.241,82505.0
2022-10-14 13:50:00,29.93,29.98,29.86,29.97,100585.0,28.241,28.2881,28.1749,28.2787,100585.0
2022-10-14 14:00:00,29.97,29.97,29.86,29.86,83146.0,28.2787,28.2787,28.1749,28.1749,83146.0
2022-10-14 14:10:00,29.85,29.89,29.75,29.77,142106.0,28.1655,28.2032,28.0711,28.09,142106.0
2022-10-14 14:20:00,29.77,29.78,29.6,29.67,161286.0,28.09,28.0994,27.9296,27.9956,161286.0
2022-10-14 14:30:00,29.66,29.71,29.62,29.63,172491.0,27.9862,28.0334,27.9485,27.9579,172491.0
2022-10-14 14:40:00,29.64,29.67,29.57,29.65,90556.0,27.9673,27.9956,27.9013,27.9768,90556.0
2022-10-14 14:50:00,29.64,29.66,29.57,29.62,125573.0,27.9673,27.9862,27.9013,27.9485,125573.0
2022-10-14 15:00:00,29.61,29.68,29.55,29.58,231314.0,27.939,28.0051,27.8824,27.9107,231314.0
2022-10-14 15:10:00,29.57,29.59,29.42,29.48,162213.0,27.9013,27.9202,27.7597,27.8164,162213.0
2022-10-14 15:20:00,29.48,29.6,29.47,29.58,181496.0,27.8164,27.9296,27.8069,27.9107,181496.0
2022-10-14 15:30:00,29.57,29.66,29.5,29.61,251445.0,27.9013,27.9862,27.8352,27.939,251445.0
2022-10-14 15:40:00,29.6,29.66,29.53,29.59,448573.0,27.9296,27.9862,27.8635,27.9202,448573.0
2022-10-14 15:50:00,29.59,29.65,29.39,29.44,1052113.0,27.9202,27.9768,27.7314,27.7786,1052113.0
2022-10-17 09:30:00,30.15,30.54,30.03,30.51,344906.0,28.4486,28.8165,28.3353,28.7882,344906.0
2022-10-17 09:40:00,30.51,30.7,30.28,30.34,190824.0,28.7882,28.9675,28.5712,28.6278,190824.0
2022-10-17 09:50:00,30.34,30.36,29.97,29.99,152870.0,28.6278,28.6467,28.2787,28.2976,152870.0
2022-10-17 10:00:00,30.0,30.21,29.98,30.14,171931.0,28.307,28.5052,28.2881,28.4391,171931.0
2022-10-17 10:10:00,30.14,30.31,30.1,30.15,145327.0,28.4391,28.5995,28.4014,28.4486,145327.0
2022-10-17 10:20:00,30.15,30.25,30.09,30.16,149452.0,28.4486,28.5429,28.3919,28.458,149452.0
2022-10-17 10:30:00,30.16,30.21,30.03,30.04,109639.0,28.458,28.5052,28.3353,28.3448,109639.0
2022-10-17 10:40:00,30.04,30.07,29.75,29.77,224122.0,28.3448,28.3731,28.0711,28.09,224122.0
2022-10-17 10:50:00,29.76,29.78,29.58,29.77,244897.0,28.0806,28.0994,27.9107,28.09,244897.0
2022-10-17 11:00:00,29.77,29.96,29.77,29.87,109596.0,28.09,28.2693,28.09,28.1844,109596.0
2022-10-17 11:10:00,29.88,30.0,29.81,29.82,156504.0,28.1938,28.307,28.1277,28.1372,156504.0
2022-10-17 11:20:00,29.81,30.01,29.8,29.99,103829.0,28.1277,28.3165,28.1183,28.2976,103829.0
2022-10-17 11:30:00,29.99,30.0,29.9,30.0,97235.0,28.2976,28.307,28.2127,28.307,97235.0
2022-10-17 11:40:00,29.99,30.04,29.97,30.02,91979.0,28.2976,28.3448,28.2787,28.3259,91979.0
2022-10-17 11:50:00,30.02,30.11,30.0,30.06,77146.0,28.3259,28.4108,28.307,28.3636,77146.0
2022-10-17 12:00:00,30.07,30.11,30.0,30.08,107169.0,28.3731,28.4108,28.307,28.3825,107169.0
2022-10-17 12:10:00,30.09,30.09,29.97,30.0,67397.0,28.3919,28.3919,28.2787,28.307,67397.0
2022-10-17 12:20:00,29.99,30.08,29.95,30.06,123547.0,28.2976,28.3825,28.2598,28.3636,123547.0
2022-10-17 12:30:00,30.06,30.12,30.04,30.08,81406.0,28.3636,28.4202,28.3448,28.3825,81406.0
2022-10-17 12:40:00,30.08,30.11,29.99,30.09,60054.0,28.3825,28.4108,28.2976,28.3919,60054.0
2022-10-17 12:50:00,30.09,30.15,30.07,30.13,98692.0,28.3919,28.4486,28.3731,28.4297,98692.0
2022-10-17 13:00:00,30.13,30.17,30.05,30.16,67380.0,28.4297,28.4674,28.3542,28.458,67380.0
2022-10-17 13:10:00,30.15,30.21,30.1,30.1,124927.0,28.4486,28.5052,28.4014,28.4014,124927.0
2022-10-17 13:20:00,30.09,30.17,30.08,30.11,54587.0,28.3919,28.4674,28.3825,28.4108,54587.0
2022-10-17 13:30:00,30.1,30.12,30.06,30.06,59605.0,28.4014,28.4202,28.3636,28.3636,59605.0
2022-10-17 13:40:00,30.07,30.12,30.05,30.09,63169.0,28.3731,28.4202,28.3542,28.3919,63169.0
2022-10-17 13:50:00,30.09,30.12,29.96,29.96,74879.0,28.3919,28.4202,28.2693,28.2693,74879.0
2022-10-17 14:00:00,29.97,30.02,29.9,29.94,91510.0,28.2787,28.3259,28.2127,28.2504,91510.0
2022-10-17 14:10:00,29.94,29.96,29.86,29.93,287422.0,28.2504,28.2693,28.1749,28.241,287422.0
2022-10-17 14:20:00,29.92,30.06,29.9,30.05,84578.0,28.2315,28.3636,28.2127,28.3542,84578.0
2022-10-17 14:30:00,30.06,30.12,30.0,30.07,135114.0,28.3636,28.4202,28.307,28.3731,135114.0
2022-10-17 14:40:00,30.06,30.1,30.02,30.06,90377.0,28.3636,28.4014,28.3259,28.3636,90377.0
2022-10-17 14:50:00,30.06,30.1,30.03,30.06,95757.0,28.3636,28.4014,28.3353,28.3636,95757.0
2022-10-17 15:00:00,30.05,30.13,30.02,30.12,146541.0,28.3542,28.4297,28.3259,28.4202,146541.0
2022-10-17 15:10:00,30.12,30.13,30.03,30.08,164345.0,28.4202,28.4297,28.3353,28.3825,164345.0
2022-10-17 15:20:00,30.08,30.12,30.04,30.1,119759.0,28.3825,28.4202,28.3448,28.4014,119759.0
2022-10-17 15:30:00,30.1,30.16,30.05,30.1,180795.0,28.4014,28.458,28.3542,28.4014,180795.0
2022-10-17 15:40:00,30.1,30.16,30.04,30.05,232797.0,28.4014,28.458,28.3448,28.3542,232797.0
2022-10-17 15:50:00,30.05,30.1,29.94,29.99,635161.0,28.3542,28.4014,28.2504,28.2976,635161.0
2022-10-18 09:30:00,30.39,30.81,30.36,30.81,286937.0,28.675,29.0713,28.6467,29.0713,286937.0
2022-10-18 09:40:00,30.81,30.89,30.57,30.76,324925.0,29.0713,29.1468,28.8448,29.0241,324925.0
2022-10-18 09:50:00,30.79,30.85,30.5,30.51,179556.0,29.0524,29.109,28.7788,28.7882,179556.0
2022-10-18 10:00:00,30.51,30.69,30.49,30.52,163667.0,28.7882,28.9581,28.7694,28.7977,163667.0
2022-10-18 10:10:00,30.52,30.64,30.43,30.46,120570.0,28.7977,28.9109,28.7127,28.7411,120570.0
2022-10-18 10:20:00,30.46,30.46,30.19,30.21,345601.0,28.7411,28.7411,28.4863,28.5052,345601.0
2022-10-18 10:30:00,30.21,30.26,29.95,29.99,308643.0,28.5052,28.5523,28.2598,28.2976,308643.0
2022-10-18 10:40:00,29.98,30.12,29.95,30.03,170328.0,28.2881,28.4202,28.2598,28.3353,170328.0
2022-10-18 10:50:00,30.03,30.13,29.97,30.07,120074.0,28.3353,28.4297,28.2787,28.3731,120074.0
2022-10-18 11:00:00,30.07,30.07,29.92,29.93,91178.0,28.3731,28.3731,28.2315,28.241,91178.0
2022-10-18 11:10:00,29.92,29.98,29.78,29.87,122430.0,28.2315,28.2881,28.0994,28.1844,122430.0
2022-10-18 11:20:00,29.86,29.89,29.75,29.78,95583.0,28.1749,28.2032,28.0711,28.0994,95583.0
2022-10-18 11:30:00,29.77,29.8,29.64,29.68,94162.0,28.09,28.1183,27.9673,28.0051,94162.0
2022-10-18 11:40:00,29.68,29.79,29.61,29.78,111107.0,28.0051,28.1089,27.939,28.0994,111107.0
2022-10-18 11:50:00,29.77,29.94,29.75,29.9,118407.0,28.09,28.2504,28.0711,28.2127,118407.0
2022-10-18 12:00:00,29.89,30.01,29.87,29.97,116982.0,28.2032,28.3165,28.1844,28.2787,116982.0
2022-10-18 12:10:00,29.97,30.26,29.97,30.24,206860.0,28.2787,28.5523,28.2787,28.5335,206860.0
2022-10-18 12:20:00,30.23,30.33,30.2,30.32,206970.0,28.524,28.6184,28.4957,28.609,206970.0
2022-10-18 12:30:00,30.33,30.52,30.31,30.51,131233.0,28.6184,28.7977,28.5995,28.7882,131233.0
2022-10-18 12:40:00,30.5,30.51,30.39,30.46,86075.0,28.7788,28.7882,28.675,28.7411,86075.0
2022-10-18 12:50:00,30.46,30.56,30.46,30.51,89393.0,28.7411,28.8354,28.7411,28.7882,89393.0
2022-10-18 13:00:00,30.51,30.55,30.44,30.52,97876.0,28.7882,28.826,28.7222,28.7977,97876.0
2022-10-18 13:10:00,30.52,30.69,30.5,30.66,177106.0,28.7977,28.9581,28.7788,28.9298,177106.0
2022-10-18 13:20:00,30.66,30.83,30.65,30.81,379249.0,28.9298,29.0902,28.9203,29.0713,379249.0
2022-10-18 13:30:00,30.81,30.83,30.75,30.76,140548.0,29.0713,29.0902,29.0147,29.0241,140548.0
2022-10-18 13:40:00,30.76,30.76,30.6,30.66,114594.0,29.0241,29.0241,28.8732,28.9298,114594.0
2022-10-18 13:50:00,30.66,30.67,30.57,30.6,88268.0,28.9298,28.9392,28.8448,28.8732,88268.0
2022-10-18 14:00:00,30.6,30.62,30.52,30.55,119183.0,28.8732,28.892,28.7977,28.826,119183.0
2022-10-18 14:10:00,30.55,30.57,30.48,30.49,75350.0,28.826,28.8448,28.7599,28.7694,75350.0
2022-10-18 14:20:00,30.48,30.56,30.43,30.56,156401.0,28.7599,28.8354,28.7127,28.8354,156401.0
2022-10-18 14:30:00,30.56,30.58,30.43,30.47,128412.0,28.8354,28.8543,28.7127,28.7505,128412.0
2022-10-18 14:40:00,30.47,30.49,30.28,30.36,144692.0,28.7505,28.7694,28.5712,28.6467,144692.0
2022-10-18 14:50:00,30.36,30.46,30.33,30.42,153669.0,28.6467,28.7411,28.6184,28.7033,153669.0
2022-10-18 15:00:00,30.42,30.55,30.33,30.51,114527.0,28.7033,28.826,28.6184,28.7882,114527.0
2022-10-18 15:10:00,30.52,30.59,30.49,30.49,124770.0,28.7977,28.8637,28.7694,28.7694,124770.0
2022-10-18 15:20:00,30.49,30.52,30.44,30.47,119680.0,28.7694,28.7977,28.7222,28.7505,119680.0
2022-10-18 15:30:00,30.46,30.55,30.43,30.52,146466.0,28.7411,28.826,28.7127,28.7977,146466.0
2022-10-18 15:40:00,30.53,30.55,30.43,30.54,310807.0,28.8071,28.826,28.7127,28.8165,310807.0
2022-10-18 15:50:00,30.54,30.59,30.39,30.48,663841.0,28.8165,28.8637,28.675,28.7599,663841.0
2022-10-19 09:30:00,30.96,31.7,30.88,31.56,541511.0,29.2128,29.9111,29.1374,29.779,541511.0
2022-10-19 09:40:00,31.56,31.74,30.86,30.86,716526.0,29.779,29.9488,29.1185,29.1185,716526.0
2022-10-19 09:50:00,30.84,31.34,30.75,31.26,321569.0,29.0996,29.5714,29.0147,29.4959,321569.0
2022-10-19 10:00:00,31.26,31.4,31.17,31.26,254500.0,29.4959,29.628,29.411,29.4959,254500.0
2022-10-19 10:10:00,31.26,31.41,31.15,31.35,178990.0,29.4959,29.6374,29.3921,29.5808,178990.0
2022-10-19 10:20:00,31.35,31.52,31.34,31.47,129214.0,29.5808,29.7412,29.5714,29.6941,129214.0
2022-10-19 10:30:00,31.48,31.53,31.35,31.5,126614.0,29.7035,29.7507,29.5808,29.7224,126614.0
2022-10-19 10:40:00,31.5,31.5,31.36,31.46,351023.0,29.7224,29.7224,29.5903,29.6846,351023.0
2022-10-19 10:50:00,31.46,31.51,31.3,31.46,346275.0,29.6846,29.7318,29.5337,29.6846,346275.0
2022-10-19 11:00:00,31.45,31.58,31.45,31.56,150903.0,29.6752,29.7979,29.6752,29.779,150903.0
2022-10-19 11:10:00,31.57,31.71,31.54,31.67,137376.0,29.7884,29.9205,29.7601,29.8828,137376.0
2022-10-19 11:20:00,31.67,31.69,31.53,31.65,441139.0,29.8828,29.9016,29.7507,29.8639,441139.0
2022-10-19 11:30:00,31.65,31.65,31.48,31.54,204947.0,29.8639,29.8639,29.7035,29.7601,204947.0
2022-10-19 11:40:00,31.54,31.62,31.49,31.6,187492.0,29.7601,29.8356,29.7129,29.8167,187492.0
2022-10-19 11:50:00,31.6,31.69,31.56,31.62,234483.0,29.8167,29.9016,29.779,29.8356,234483.0
2022-10-19 12:00:00,31.63,31.64,31.48,31.53,176842.0,29.845,29.8545,29.7035,29.7507,176842.0
2022-10-19 12:10:00,31.52,31.56,31.38,31.46,224955.0,29.7412,29.779,29.6091,29.6846,224955.0
2022-10-19 12:20:00,31.46,31.5,31.35,31.38,103610.0,29.6846,29.7224,29.5808,29.6091,103610.0
2022-10-19 12:30:00,31.39,31.57,31.38,31.5,98639.0,29.6186,29.7884,29.6091,29.7224,98639.0
2022-10-19 12:40:00,31.5,31.52,31.39,31.42,197392.0,29.7224,29.7412,29.6186,29.6469,197392.0
2022-10-19 12:50:00,31.41,31.49,31.39,31.49,92801.0,29.6374,29.7129,29.6186,29.7129,92801.0
2022-10-19 13:00:00,31.49,31.54,31.28,31.37,155895.0,29.7129,29.7601,29.5148,29.5997,155895.0
2022-10-19 13:10:00,31.36,31.43,31.33,31.33,97462.0,29.5903,29.6563,29.562,29.562,97462.0
2022-10-19 13:20:00,31.34,31.49,31.34,31.42,183857.0,29.5714,29.7129,29.5714,29.6469,183857.0
2022-10-19 13:30:00,31.42,31.55,31.37,31.49,149560.0,29.6469,29.7695,29.5997,29.7129,149560.0
2022-10-19 13:40:00,31.49,31.76,31.47,31.76,188941.0,29.7129,29.9677,29.6941,29.9677,188941.0
2022-10-19 13:50:00,31.76,31.77,31.66,31.74,185822.0,29.9677,29.9771,29.8733,29.9488,185822.0
2022-10-19 14:00:00,31.73,31.88,31.68,31.8,524734.0,29.9394,30.0809,29.8922,30.0054,524734.0
2022-10-19 14:10:00,31.81,31.92,31.78,31.89,236859.0,30.0149,30.1187,29.9866,30.0904,236859.0
2022-10-19 14:20:00,31.89,31.94,31.78,31.81,190532.0,30.0904,30.1375,29.9866,30.0149,190532.0
2022-10-19 14:30:00,31.8,31.86,31.77,31.85,91760.0,30.0054,30.0621,29.9771,30.0526,91760.0
2022-10-19 14:40:00,31.85,31.85,31.77,31.8,161987.0,30.0526,30.0526,29.9771,30.0054,161987.0
2022-10-19 14:50:00,31.8,31.86,31.77,31.8,137217.0,30.0054,30.0621,29.9771,30.0054,137217.0
2022-10-19 15:00:00,31.81,31.94,31.8,31.91,208799.0,30.0149,30.1375,30.0054,30.1092,208799.0
2022-10-19 15:10:00,31.91,32.0,31.87,31.99,181709.0,30.1092,30.1942,30.0715,30.1847,181709.0
2022-10-19 15:20:00,32.0,32.07,31.97,32.0,292865.0,30.1942,30.2602,30.1658,30.1942,292865.0
2022-10-19 15:30:00,32.0,32.0,31.89,31.95,281084.0,30.1942,30.1942,30.0904,30.147,281084.0
2022-10-19 15:40:00,31.95,31.99,31.81,31.94,531365.0,30.147,30.1847,30.0149,30.1375,531365.0
2022-10-19 15:50:00,31.94,32.0,31.84,31.98,899097.0,30.1375,30.1942,30.0432,30.1753,899097.0
2022-10-20 09:30:00,32.51,32.53,32.03,32.04,648769.0,30.6754,30.6942,30.2225,30.2319,648769.0
2022-10-20 09:40:00,32.03,32.27,32.0,32.02,304315.0,30.2225,30.4489,30.1942,30.213,304315.0
2022-10-20 09:50:00,32.02,32.22,31.89,31.9,212877.0,30.213,30.4017,30.0904,30.0998,212877.0
2022-10-20 10:00:00,31.9,32.17,31.9,32.11,138684.0,30.0998,30.3546,30.0998,30.2979,138684.0
2022-10-20 10:10:00,32.12,32.26,32.09,32.12,260620.0,30.3074,30.4395,30.2791,30.3074,260620.0
2022-10-20 10:20:00,32.12,32.19,32.07,32.14,149539.0,30.3074,30.3734,30.2602,30.3262,149539.0
2022-10-20 10:30:00,32.13,32.15,31.99,32.06,332012.0,30.3168,30.3357,30.1847,30.2508,332012.0
2022-10-20 10:40:00,32.07,32.07,31.92,31.95,232602.0,30.2602,30.2602,30.1187,30.147,232602.0
2022-10-20 10:50:00,31.95,32.08,31.86,32.06,490392.0,30.147,30.2696,30.0621,30.2508,490392.0
2022-10-20 11:00:00,32.07,32.09,31.91,31.93,139627.0,30.2602,30.2791,30.1092,30.1281,139627.0
2022-10-20 11:10:00,31.93,31.96,31.83,31.88,129787.0,30.1281,30.1564,30.0337,30.0809,129787.0
2022-10-20 11:20:00,31.88,31.92,31.69,31.76,222478.0,30.0809,30.1187,29.9016,29.9677,222478.0
2022-10-20 11:30:00,31.76,31.84,31.67,31.8,123431.0,29.9677,30.0432,29.8828,30.0054,123431.0
2022-10-20 11:40:00,31.8,31.81,31.63,31.69,157691.0,30.0054,30.0149,29.845,29.9016,157691.0
2022-10-20 11:50:00,31.7,31.77,31.54,31.54,172577.0,29.9111,29.9771,29.7601,29.7601,172577.0
2022-10-20 12:00:00,31.55,31.55,31.35,31.42,239321.0,29.7695,29.7695,29.5808,29.6469,239321.0
2022-10-20 12:10:00,31.41,31.49,31.39,31.47,107543.0,29.6374,29.7129,29.6186,29.6941,107543.0
2022-10-20 12:20:00,31.46,31.47,31.38,31.45,116511.0,29.6846,29.6941,29.6091,29.6752,116511.0
2022-10-20 12:30:00,31.44,31.51,31.42,31.46,169675.0,29.6658,29.7318,29.6469,29.6846,169675.0
2022-10-20 12:40:00,31.46,31.53,31.41,31.45,161232.0,29.6846,29.7507,29.6374,29.6752,161232.0
2022-10-20 12:50:00,31.45,31.48,31.37,31.43,129561.0,29.6752,29.7035,29.5997,29.6563,129561.0
2022-10-20 13:00:00,31.43,31.48,31.29,31.29,137883.0,29.6563,29.7035,29.5242,29.5242,137883.0
2022-10-20 13:10:00,31.29,31.47,31.28,31.46,184679.0,29.5242,29.6941,29.5148,29.6846,184679.0
2022-10-20 13:20:00,31.45,31.69,31.45,31.67,251922.0,29.6752,29.9016,29.6752,29.8828,251922.0
2022-10-20 13:30:00,31.67,31.85,31.62,31.79,222346.0,29.8828,30.0526,29.8356,29.996,222346.0
2022-10-20 13:40:00,31.79,31.8,31.67,31.71,179603.0,29.996,30.0054,29.8828,29.9205,179603.0
2022-10-20 13:50:00,31.71,31.73,31.63,31.66,148697.0,29.9205,29.9394,29.845,29.8733,148697.0
2022-10-20 14:00:00,31.65,31.67,31.57,31.59,125182.0,29.8639,29.8828,29.7884,29.8073,125182.0
2022-10-20 14:10:00,31.59,31.61,31.47,31.5,121065.0,29.8073,29.8262,29.6941,29.7224,121065.0
2022-10-20 14:20:00,31.5,31.52,31.39,31.42,228325.0,29.7224,29.7412,29.6186,29.6469,228325.0
2022-10-20 14:30:00,31.42,31.57,31.41,31.55,175580.0,29.6469,29.7884,29.6374,29.7695,175580.0
2022-10-20 14:40:00,31.54,31.57,31.49,31.51,148290.0,29.7601,29.7884,29.7129,29.7318,148290.0
2022-10-20 14:50:00,31.51,31.62,31.46,31.62,182758.0,29.7318,29.8356,29.6846,29.8356,182758.0
2022-10-20 15:00:00,31.62,31.75,31.61,31.7,139162.0,29.8356,29.9583,29.8262,29.9111,139162.0
2022-10-20 15:10:00,31.7,31.78,31.65,31.67,214172.0,29.9111,29.9866,29.8639,29.8828,214172.0
2022-10-20 15:20:00,31.67,31.69,31.6,31.68,205587.0,29.8828,29.9016,29.8167,29.8922,205587.0
2022-10-20 15:30:00,31.68,31.68,31.42,31.61,264598.0,29.8922,29.8922,29.6469,29.8262,264598.0
2022-10-20 15:40:00,31.61,31.69,31.58,31.65,364993.0,29.8262,29.9016,29.7979,29.8639,364993.0
2022-10-20 15:50:00,31.65,31.75,31.63,31.64,946857.0,29.8639,29.9583,29.845,29.8545,946857.0
2022-10-21 09:30:00,31.98,32.32,31.92,32.27,789246.0,30.1753,30.4961,30.1187,30.4489,789246.0
2022-10-21 09:40:00,32.26,32.52,32.2,32.44,451023.0,30.4395,30.6848,30.3829,30.6093,451023.0
2022-10-21 09:50:00,32.44,32.72,32.38,32.65,521727.0,30.6093,30.8735,30.5527,30.8075,521727.0
2022-10-21 10:00:00,32.65,32.99,32.61,32.94,361630.0,30.8075,31.1283,30.7697,31.0811,361630.0
2022-10-21 10:10:00,32.94,33.23,32.94,33.08,555292.0,31.0811,31.3547,31.0811,31.2132,555292.0
2022-10-21 10:20:00,33.08,33.32,32.91,33.29,830983.0,31.2132,31.4397,31.0528,31.4114,830983.0
2022-10-21 10:30:00,33.29,33.32,33.1,33.27,487840.0,31.4114,31.4397,31.2321,31.3925,487840.0
2022-10-21 10:40:00,33.27,33.48,33.12,33.48,505192.0,31.3925,31.5906,31.2509,31.5906,505192.0
2022-10-21 10:50:00,33.48,33.48,33.09,33.22,359043.0,31.5906,31.5906,31.2226,31.3453,359043.0
2022-10-21 11:00:00,33.22,33.27,32.97,33.18,349829.0,31.3453,31.3925,31.1094,31.3076,349829.0
2022-10-21 11:10:00,33.18,33.29,33.14,33.23,177522.0,31.3076,31.4114,31.2698,31.3547,177522.0
2022-10-21 11:20:00,33.23,33.43,33.14,33.29,306216.0,31.3547,31.5435,31.2698,31.4114,306216.0
2022-10-21 11:30:00,33.3,33.57,33.27,33.36,455415.0,31.4208,31.6756,31.3925,31.4774,455415.0
2022-10-21 11:40:00,33.37,33.57,33.35,33.45,319512.0,31.4868,31.6756,31.468,31.5623,319512.0
2022-10-21 11:50:00,33.45,33.55,33.37,33.49,262425.0,31.5623,31.6567,31.4868,31.6001,262425.0
2022-10-21 12:00:00,33.49,33.52,33.27,33.32,289991.0,31.6001,31.6284,31.3925,31.4397,289991.0
2022-10-21 12:10:00,33.33,33.35,33.24,33.31,121568.0,31.4491,31.468,31.3642,31.4302,121568.0
2022-10-21 12:20:00,33.33,33.43,33.24,33.33,130442.0,31.4491,31.5435,31.3642,31.4491,130442.0
2022-10-21 12:30:00,33.33,33.52,33.32,33.49,206637.0,31.4491,31.6284,31.4397,31.6001,206637.0
2022-10-21 12:40:00,33.5,33.67,33.49,33.65,255322.0,31.6095,31.7699,31.6001,31.751,255322.0
2022-10-21 12:50:00,33.66,33.68,33.56,33.59,182681.0,31.7605,31.7793,31.6661,31.6944,182681.0
2022-10-21 13:00:00,33.59,33.76,33.59,33.71,168511.0,31.6944,31.8548,31.6944,31.8076,168511.0
2022-10-21 13:10:00,33.7,33.75,33.54,33.59,175735.0,31.7982,31.8454,31.6472,31.6944,175735.0
2022-10-21 13:20:00,33.58,33.6,33.42,33.49,179463.0,31.685,31.7039,31.534,31.6001,179463.0
2022-10-21 13:30:00,33.5,33.63,33.48,33.63,145573.0,31.6095,31.7322,31.5906,31.7322,145573.0
2022-10-21 13:40:00,33.63,33.82,33.63,33.81,212189.0,31.7322,31.9114,31.7322,31.902,212189.0
2022-10-21 13:50:00,33.81,33.86,33.73,33.78,133308.0,31.902,31.9492,31.8265,31.8737,133308.0
2022-10-21 14:00:00,33.77,33.89,33.76,33.87,169180.0,31.8643,31.9775,31.8548,31.9586,169180.0
2022-10-21 14:10:00,33.89,33.91,33.78,33.82,167347.0,31.9775,31.9964,31.8737,31.9114,167347.0
2022-10-21 14:20:00,33.81,33.9,33.8,33.85,149120.0,31.902,31.9869,31.8926,31.9397,149120.0
2022-10-21 14:30:00,33.85,33.97,33.85,33.94,222161.0,31.9397,32.053,31.9397,32.0247,222161.0
2022-10-21 14:40:00,33.93,34.13,33.9,34.09,531737.0,32.0152,32.2039,31.9869,32.1662,531737.0
2022-10-21 14:50:00,34.08,34.11,34.0,34.06,211126.0,32.1568,32.1851,32.0813,32.1379,211126.0
2022-10-21 15:00:00,34.06,34.12,34.03,34.05,206733.0,32.1379,32.1945,32.1096,32.1285,206733.0
2022-10-21 15:10:00,34.05,34.12,34.05,34.1,160803.0,32.1285,32.1945,32.1285,32.1756,160803.0
2022-10-21 15:20:00,34.11,34.15,33.95,33.96,309295.0,32.1851,32.2228,32.0341,32.0435,309295.0
2022-10-21 15:30:00,33.96,33.97,33.77,33.95,383870.0,32.0435,32.053,31.8643,32.0341,383870.0
2022-10-21 15:40:00,33.95,34.03,33.88,33.91,426012.0,32.0341,32.1096,31.9681,31.9964,426012.0
2022-10-21 15:50:00,33.91,33.97,33.83,33.89,1011888.0,31.9964,32.053,31.9209,31.9775,1011888.0
2022-10-24 09:30:00,34.08,34.58,33.85,34.39,962203.0,32.1568,32.6286,31.9397,32.4493,962203.0
2022-10-24 09:40:00,34.37,34.52,34.01,34.18,533678.0,32.4304,32.5719,32.0907,32.2511,533678.0
2022-10-24 09:50:00,34.17,34.37,33.93,34.3,321988.0,32.2417,32.4304,32.0152,32.3644,321988.0
2022-10-24 10:00:00,34.3,34.33,33.97,34.04,557796.0,32.3644,32.3927,32.053,32.119,557796.0
2022-10-24 10:10:00,34.04,34.22,34.0,34.02,288289.0,32.119,32.2889,32.0813,32.1002,288289.0
2022-10-24 10:20:00,34.02,34.06,33.77,34.03,314972.0,32.1002,32.1379,31.8643,32.1096,314972.0
2022-10-24 10:30:00,34.03,34.52,33.94,34.43,538894.0,32.1096,32.5719,32.0247,32.487,538894.0
2022-10-24 10:40:00,34.44,34.44,34.13,34.21,286440.0,32.4965,32.4965,32.2039,32.2794,286440.0
2022-10-24 10:50:00,34.21,34.41,34.18,34.21,292892.0,32.2794,32.4681,32.2511,32.2794,292892.0
2022-10-24 11:00:00,34.21,34.24,34.03,34.11,210868.0,32.2794,32.3077,32.1096,32.1851,210868.0
2022-10-24 11:10:00,34.11,34.24,33.93,34.08,422373.0,32.1851,32.3077,32.0152,32.1568,422373.0
2022-10-24 11:20:00,34.08,34.27,34.08,34.21,371457.0,32.1568,32.336,32.1568,32.2794,371457.0
2022-10-24 11:30:00,34.21,34.32,34.13,34.3,234302.0,32.2794,32.3832,32.2039,32.3644,234302.0
2022-10-24 11:40:00,34.3,34.3,34.14,34.3,169865.0,32.3644,32.3644,32.2134,32.3644,169865.0
2022-10-24 11:50:00,34.3,34.38,34.3,34.36,196717.0,32.3644,32.4398,32.3644,32.421,196717.0
2022-10-24 12:00:00,34.36,34.45,34.32,34.4,187533.0,32.421,32.5059,32.3832,32.4587,187533.0
2022-10-24 12:10:00,34.4,34.42,34.29,34.31,143959.0,32.4587,32.4776,32.3549,32.3738,143959.0
2022-10-24 12:20:00,34.32,34.43,34.29,34.37,153282.0,32.3832,32.487,32.3549,32.4304,153282.0
2022-10-24 12:30:00,34.38,34.45,34.31,34.42,137103.0,32.4398,32.5059,32.3738,32.4776,137103.0
2022-10-24 12:40:00,34.42,34.49,34.38,34.47,113860.0,32.4776,32.5436,32.4398,32.5248,113860.0
2022-10-24 12:50:00,34.48,34.51,34.43,34.45,104842.0,32.5342,32.5625,32.487,32.5059,104842.0
2022-10-24 13:00:00,34.45,34.47,34.38,34.45,114218.0,32.5059,32.5248,32.4398,32.5059,114218.0
2022-10-24 13:10:00,34.46,34.49,34.4,34.46,179694.0,32.5153,32.5436,32.4587,32.5153,179694.0
2022-10-24 13:20:00,34.46,34.49,34.38,34.47,138563.0,32.5153,32.5436,32.4398,32.5248,138563.0
2022-10-24 13:30:00,34.47,34.59,34.45,34.57,148333.0,32.5248,32.638,32.5059,32.6191,148333.0
2022-10-24 13:40:00,34.57,34.62,34.51,34.54,155492.0,32.6191,32.6663,32.5625,32.5908,155492.0
2022-10-24 13:50:00,34.54,34.68,34.53,34.59,225079.0,32.5908,32.7229,32.5814,32.638,225079.0
2022-10-24 14:00:00,34.58,34.64,34.57,34.6,169313.0,32.6286,32.6852,32.6191,32.6474,169313.0
2022-10-24 14:10:00,34.61,34.62,34.48,34.49,147630.0,32.6569,32.6663,32.5342,32.5436,147630.0
2022-10-24 14:20:00,34.49,34.6,34.45,34.57,307682.0,32.5436,32.6474,32.5059,32.6191,307682.0
2022-10-24 14:30:00,34.58,34.61,34.53,34.58,220848.0,32.6286,32.6569,32.5814,32.6286,220848.0
2022-10-24 14:40:00,34.58,34.68,34.56,34.66,200365.0,32.6286,32.7229,32.6097,32.704,200365.0
2022-10-24 14:50:00,34.66,34.69,34.61,34.63,178090.0,32.704,32.7323,32.6569,32.6757,178090.0
2022-10-24 15:00:00,34.63,34.66,34.58,34.59,167310.0,32.6757,32.704,32.6286,32.638,167310.0
2022-10-24 15:10:00,34.59,34.75,34.59,34.74,286134.0,32.638,32.789,32.638,32.7795,286134.0
2022-10-24 15:20:00,34.75,34.75,34.62,34.65,313848.0,32.789,32.789,32.6663,32.6946,313848.0
2022-10-24 15:30:00,34.65,34.73,34.59,34.72,546621.0,32.6946,32.7701,32.638,32.7607,546621.0
2022-10-24 15:40:00,34.71,34.75,34.58,34.59,1021626.0,32.7512,32.789,32.6286,32.638,1021626.0
2022-10-24 15:50:00,34.59,34.73,34.57,34.64,1766059.0,32.638,32.7701,32.6191,32.6852,1766059.0
2022-10-25 09:30:00,34.85,35.62,34.14,34.98,2205438.0,32.8833,33.6099,32.2134,33.006,2205438.0
2022-10-25 09:40:00,35.0,35.93,34.75,35.84,1081102.0,33.0249,33.9024,32.789,33.8174,1081102.0
2022-10-25 09:50:00,35.85,36.11,35.64,35.73,1117344.0,33.8269,34.0722,33.6287,33.7137,1117344.0
2022-10-25 10:00:00,35.76,35.79,35.2,35.52,755822.0,33.742,33.7703,33.2136,33.5155,755822.0
2022-10-25 10:10:00,35.51,35.59,35.35,35.4,371006.0,33.5061,33.5816,33.3551,33.4023,371006.0
2022-10-25 10:20:00,35.39,35.72,35.37,35.65,261722.0,33.3928,33.7042,33.374,33.6382,261722.0
2022-10-25 10:30:00,35.64,35.68,35.37,35.38,354671.0,33.6287,33.6665,33.374,33.3834,354671.0
2022-10-25 10:40:00,35.38,35.39,34.93,35.06,561494.0,33.3834,33.3928,32.9588,33.0815,561494.0
2022-10-25 10:50:00,35.07,35.15,34.83,34.84,245173.0,33.0909,33.1664,32.8644,32.8739,245173.0
2022-10-25 11:00:00,34.85,35.09,34.78,34.96,223930.0,32.8833,33.1098,32.8173,32.9871,223930.0
2022-10-25 11:10:00,34.96,35.03,34.85,34.91,228071.0,32.9871,33.0532,32.8833,32.9399,228071.0
2022-10-25 11:20:00,34.91,34.91,34.32,34.34,459669.0,32.9399,32.9399,32.3832,32.4021,459669.0
2022-10-25 11:30:00,34.34,34.45,34.16,34.27,466678.0,32.4021,32.5059,32.2323,32.336,466678.0
2022-10-25 11:40:00,34.27,34.46,34.23,34.41,293479.0,32.336,32.5153,32.2983,32.4681,293479.0
2022-10-25 11:50:00,34.41,34.41,34.11,34.12,292044.0,32.4681,32.4681,32.1851,32.1945,292044.0
2022-10-25 12:00:00,34.12,34.38,34.09,34.3,355198.0,32.1945,32.4398,32.1662,32.3644,355198.0
2022-10-25 12:10:00,34.31,34.59,34.29,34.49,468479.0,32.3738,32.638,32.3549,32.5436,468479.0
2022-10-25 12:20:00,34.48,34.59,34.37,34.38,260649.0,32.5342,32.638,32.4304,32.4398,260649.0
2022-10-25 12:30:00,34.37,34.52,34.34,34.43,156104.0,32.4304,32.5719,32.4021,32.487,156104.0
2022-10-25 12:40:00,34.43,34.66,34.36,34.51,212859.0,32.487,32.704,32.421,32.5625,212859.0
2022-10-25 12:50:00,34.5,34.77,34.5,34.76,173720.0,32.5531,32.8078,32.5531,32.7984,173720.0
2022-10-25 13:00:00,34.76,34.79,34.55,34.63,150412.0,32.7984,32.8267,32.6002,32.6757,150412.0
2022-10-25 13:10:00,34.63,34.73,34.6,34.72,94304.0,32.6757,32.7701,32.6474,32.7607,94304.0
2022-10-25 13:20:00,34.72,34.73,34.5,34.52,199376.0,32.7607,32.7701,32.5531,32.5719,199376.0
2022-10-25 13:30:00,34.52,34.54,34.37,34.39,103253.0,32.5719,32.5908,32.4304,32.4493,103253.0
2022-10-25 13:40:00,34.39,34.49,34.38,34.47,116224.0,32.4493,32.5436,32.4398,32.5248,116224.0
2022-10-25 13:50:00,34.47,34.51,34.39,34.43,84292.0,32.5248,32.5625,32.4493,32.487,84292.0
2022-10-25 14:00:00,34.43,34.49,34.36,34.49,90934.0,32.487,32.5436,32.421,32.5436,90934.0
2022-10-25 14:10:00,34.49,34.64,34.42,34.64,147229.0,32.5436,32.6852,32.4776,32.6852,147229.0
2022-10-25 14:20:00,34.63,34.7,34.61,34.69,128605.0,32.6757,32.7418,32.6569,32.7323,128605.0
2022-10-25 14:30:00,34.67,34.9,34.65,34.7,479963.0,32.7135,32.9305,32.6946,32.7418,479963.0
2022-10-25 14:40:00,34.7,34.72,34.53,34.54,171711.0,32.7418,32.7607,32.5814,32.5908,171711.0
2022-10-25 14:50:00,34.53,34.54,34.39,34.47,213073.0,32.5814,32.5908,32.4493,32.5248,213073.0
2022-10-25 15:00:00,34.46,34.61,34.45,34.57,267314.0,32.5153,32.6569,32.5059,32.6191,267314.0
2022-10-25 15:10:00,34.57,34.69,34.56,34.65,226251.0,32.6191,32.7323,32.6097,32.6946,226251.0
2022-10-25 15:20:00,34.65,34.71,34.65,34.71,201244.0,32.6946,32.7512,32.6946,32.7512,201244.0
2022-10-25 15:30:00,34.7,34.82,34.7,34.8,306881.0,32.7418,32.855,32.7418,32.8361,306881.0
2022-10-25 15:40:00,34.79,34.81,34.71,34.75,315997.0,32.8267,32.8456,32.7512,32.789,315997.0
2022-10-25 15:50:00,34.75,35.0,34.71,34.96,1226314.0,32.789,33.0249,32.7512,32.9871,1226314.0
2022-10-26 09:30:00,35.69,36.25,35.37,35.93,1052078.0,33.6759,34.2043,33.374,33.9024,1052078.0
2022-10-26 09:40:00,35.95,35.95,35.38,35.46,463178.0,33.9212,33.9212,33.3834,33.4589,463178.0
2022-10-26 09:50:00,35.48,35.86,35.47,35.76,413851.0,33.4778,33.8363,33.4683,33.742,413851.0
2022-10-26 10:00:00,35.77,35.86,35.61,35.79,600981.0,33.7514,33.8363,33.6004,33.7703,600981.0
2022-10-26 10:10:00,35.79,36.24,35.74,36.23,593013.0,33.7703,34.1949,33.7231,34.1854,593013.0
2022-10-26 10:20:00,36.23,36.35,36.2,36.25,507537.0,34.1854,34.2987,34.1571,34.2043,507537.0
2022-10-26 10:30:00,36.25,36.43,36.13,36.4,325065.0,34.2043,34.3742,34.0911,34.3458,325065.0
2022-10-26 10:40:00,36.4,36.49,36.38,36.42,329622.0,34.3458,34.4308,34.327,34.3647,329622.0
2022-10-26 10:50:00,36.41,36.55,36.38,36.54,238211.0,34.3553,34.4874,34.327,34.4779,238211.0
2022-10-26 11:00:00,36.55,36.82,36.55,36.79,349323.0,34.4874,34.7421,34.4874,34.7138,349323.0
2022-10-26 11:10:00,36.79,37.1,36.79,36.94,580185.0,34.7138,35.0063,34.7138,34.8554,580185.0
2022-10-26 11:20:00,36.94,37.0,36.85,36.96,291172.0,34.8554,34.912,34.7705,34.8742,291172.0
2022-10-26 11:30:00,36.98,37.12,36.91,36.94,644288.0,34.8931,35.0252,34.8271,34.8554,644288.0
2022-10-26 11:40:00,36.93,37.01,36.87,36.97,277387.0,34.8459,34.9214,34.7893,34.8837,277387.0
2022-10-26 11:50:00,36.97,37.03,36.9,36.99,259868.0,34.8837,34.9403,34.8176,34.9026,259868.0
2022-10-26 12:00:00,37.01,37.05,36.94,36.96,179890.0,34.9214,34.9592,34.8554,34.8742,179890.0
2022-10-26 12:10:00,36.95,36.99,36.9,36.94,178107.0,34.8648,34.9026,34.8176,34.8554,178107.0
2022-10-26 12:20:00,36.94,37.02,36.93,36.97,151862.0,34.8554,34.9309,34.8459,34.8837,151862.0
2022-10-26 12:30:00,36.97,37.02,36.94,36.95,309424.0,34.8837,34.9309,34.8554,34.8648,309424.0
2022-10-26 12:40:00,36.96,37.0,36.81,36.83,306077.0,34.8742,34.912,34.7327,34.7516,306077.0
2022-10-26 12:50:00,36.83,36.84,36.6,36.69,363419.0,34.7516,34.761,34.5346,34.6195,363419.0
2022-10-26 13:00:00,36.68,36.84,36.58,36.73,307983.0,34.61,34.761,34.5157,34.6572,307983.0
2022-10-26 13:10:00,36.73,36.82,36.72,36.8,185624.0,34.6572,34.7421,34.6478,34.7233,185624.0
2022-10-26 13:20:00,36.8,36.87,36.69,36.69,189296.0,34.7233,34.7893,34.6195,34.6195,189296.0
2022-10-26 13:30:00,36.69,36.7,36.4,36.57,268704.0,34.6195,34.6289,34.3458,34.5063,268704.0
2022-10-26 13:40:00,36.57,36.61,36.51,36.52,121592.0,34.5063,34.544,34.4496,34.4591,121592.0
2022-10-26 13:50:00,36.52,36.63,36.51,36.55,272057.0,34.4591,34.5629,34.4496,34.4874,272057.0
2022-10-26 14:00:00,36.56,36.78,36.55,36.78,188686.0,34.4968,34.7044,34.4874,34.7044,188686.0
2022-10-26 14:10:00,36.79,36.91,36.78,36.84,243680.0,34.7138,34.8271,34.7044,34.761,243680.0
2022-10-26 14:20:00,36.85,36.9,36.79,36.86,184489.0,34.7705,34.8176,34.7138,34.7799,184489.0
2022-10-26 14:30:00,36.86,36.88,36.71,36.74,254094.0,34.7799,34.7988,34.6384,34.6667,254094.0
2022-10-26 14:40:00,36.74,36.75,36.47,36.5,351550.0,34.6667,34.6761,34.4119,34.4402,351550.0
2022-10-26 14:50:00,36.5,36.52,36.39,36.48,362982.0,34.4402,34.4591,34.3364,34.4213,362982.0
2022-10-26 15:00:00,36.47,36.54,36.43,36.53,283503.0,34.4119,34.4779,34.3742,34.4685,283503.0
2022-10-26 15:10:00,36.52,36.58,36.5,36.53,334089.0,34.4591,34.5157,34.4402,34.4685,334089.0
2022-10-26 15:20:00,36.54,36.56,36.49,36.56,337028.0,34.4779,34.4968,34.4308,34.4968,337028.0
2022-10-26 15:30:00,36.55,36.62,36.55,36.59,392622.0,34.4874,34.5534,34.4874,34.5251,392622.0
2022-10-26 15:40:00,36.59,36.67,36.57,36.6,391984.0,34.5251,34.6006,34.5063,34.5346,391984.0
2022-10-26 15:50:00,36.6,36.63,36.45,36.49,937718.0,34.5346,34.5629,34.393,34.4308,937718.0
2022-10-27 09:30:00,37.15,37.46,37.06,37.27,661984.0,35.0535,35.346,34.9686,35.1667,661984.0
2022-10-27 09:40:00,37.28,37.36,37.01,37.05,415560.0,35.1762,35.2517,34.9214,34.9592,415560.0
2022-10-27 09:50:00,37.05,37.22,36.77,37.09,421410.0,34.9592,35.1196,34.695,34.9969,421410.0
2022-10-27 10:00:00,37.08,37.36,37.03,37.24,372076.0,34.9875,35.2517,34.9403,35.1384,372076.0
2022-10-27 10:10:00,37.23,37.29,37.0,37.07,261167.0,35.129,35.1856,34.912,34.978,261167.0
2022-10-27 10:20:00,37.07,37.25,37.0,37.21,235950.0,34.978,35.1479,34.912,35.1101,235950.0
2022-10-27 10:30:00,37.2,37.22,36.92,37.0,213729.0,35.1007,35.1196,34.8365,34.912,213729.0
2022-10-27 10:40:00,36.99,37.0,36.7,36.88,461409.0,34.9026,34.912,34.6289,34.7988,461409.0
2022-10-27 10:50:00,36.88,37.13,36.88,36.97,335890.0,34.7988,35.0346,34.7988,34.8837,335890.0
2022-10-27 11:00:00,36.96,37.14,36.87,37.07,266313.0,34.8742,35.0441,34.7893,34.978,266313.0
2022-10-27 11:10:00,37.07,37.11,36.84,36.91,227982.0,34.978,35.0158,34.761,34.8271,227982.0
2022-10-27 11:20:00,36.91,36.94,36.85,36.9,302506.0,34.8271,34.8554,34.7705,34.8176,302506.0
2022-10-27 11:30:00,36.89,36.89,36.43,36.47,414993.0,34.8082,34.8082,34.3742,34.4119,414993.0
2022-10-27 11:40:00,36.48,36.5,36.22,36.26,301168.0,34.4213,34.4402,34.176,34.2137,301168.0
2022-10-27 11:50:00,36.26,36.55,36.25,36.55,209973.0,34.2137,34.4874,34.2043,34.4874,209973.0
2022-10-27 12:00:00,36.55,36.66,36.52,36.63,180029.0,34.4874,34.5912,34.4591,34.5629,180029.0
2022-10-27 12:10:00,36.62,36.7,36.58,36.69,162548.0,34.5534,34.6289,34.5157,34.6195,162548.0
2022-10-27 12:20:00,36.69,36.7,36.4,36.43,253728.0,34.6195,34.6289,34.3458,34.3742,253728.0
2022-10-27 12:30:00,36.44,36.71,36.43,36.69,208057.0,34.3836,34.6384,34.3742,34.6195,208057.0
2022-10-27 12:40:00,36.69,36.83,36.64,36.79,218359.0,34.6195,34.7516,34.5723,34.7138,218359.0
2022-10-27 12:50:00,36.79,36.94,36.79,36.94,119323.0,34.7138,34.8554,34.7138,34.8554,119323.0
2022-10-27 13:00:00,36.94,37.04,36.89,37.02,281410.0,34.8554,34.9497,34.8082,34.9309,281410.0
2022-10-27 13:10:00,37.02,37.02,36.93,36.97,155960.0,34.9309,34.9309,34.8459,34.8837,155960.0
2022-10-27 13:20:00,36.97,36.99,36.91,36.94,106504.0,34.8837,34.9026,34.8271,34.8554,106504.0
2022-10-27 13:30:00,36.94,36.96,36.83,36.83,107947.0,34.8554,34.8742,34.7516,34.7516,107947.0
2022-10-27 13:40:00,36.83,36.93,36.81,36.92,118835.0,34.7516,34.8459,34.7327,34.8365,118835.0
2022-10-27 13:50:00,36.93,36.97,36.9,36.93,110786.0,34.8459,34.8837,34.8176,34.8459,110786.0
2022-10-27 14:00:00,36.93,36.93,36.82,36.86,170290.0,34.8459,34.8459,34.7421,34.7799,170290.0
2022-10-27 14:10:00,36.86,36.94,36.85,36.93,134728.0,34.7799,34.8554,34.7705,34.8459,134728.0
2022-10-27 14:20:00,36.93,36.94,36.78,36.78,134625.0,34.8459,34.8554,34.7044,34.7044,134625.0
2022-10-27 14:30:00,36.79,36.79,36.54,36.54,205077.0,34.7138,34.7138,34.4779,34.4779,205077.0
2022-10-27 14:40:00,36.54,36.58,36.41,36.45,217085.0,34.4779,34.5157,34.3553,34.393,217085.0
2022-10-27 14:50:00,36.45,36.45,36.2,36.22,238297.0,34.393,34.393,34.1571,34.176,238297.0
2022-10-27 15:00:00,36.22,36.26,36.13,36.14,450765.0,34.176,34.2137,34.0911,34.1005,450765.0
2022-10-27 15:10:00,36.14,36.25,36.1,36.21,253994.0,34.1005,34.2043,34.0628,34.1666,253994.0
2022-10-27 15:20:00,36.22,36.29,36.17,36.23,314310.0,34.176,34.2421,34.1288,34.1854,314310.0
2022-10-27 15:30:00,36.23,36.34,36.16,36.16,459040.0,34.1854,34.2892,34.1194,34.1194,459040.0
2022-10-27 15:40:00,36.16,36.29,36.13,36.2,551894.0,34.1194,34.2421,34.0911,34.1571,551894.0
2022-10-27 15:50:00,36.2,36.3,36.08,36.28,1034976.0,34.1571,34.2515,34.0439,34.2326,1034976.0
2022-10-28 09:30:00,36.46,36.65,36.03,36.2,439356.0,34.4025,34.5817,33.9967,34.1571,439356.0
2022-10-28 09:40:00,36.21,36.25,35.81,35.93,306460.0,34.1666,34.2043,33.7891,33.9024,306460.0
2022-10-28 09:50:00,35.93,36.19,35.79,35.89,274574.0,33.9024,34.1477,33.7703,33.8646,274574.0
2022-10-28 10:00:00,35.89,35.96,35.41,35.42,569533.0,33.8646,33.9307,33.4117,33.4211,569533.0
2022-10-28 10:10:00,35.41,35.66,35.16,35.6,447346.0,33.4117,33.6476,33.1758,33.591,447346.0
2022-10-28 10:20:00,35.61,35.61,35.38,35.59,282999.0,33.6004,33.6004,33.3834,33.5816,282999.0
2022-10-28 10:30:00,35.6,35.6,35.13,35.14,314297.0,33.591,33.591,33.1475,33.157,314297.0
2022-10-28 10:40:00,35.13,35.36,35.09,35.3,316921.0,33.1475,33.3645,33.1098,33.3079,316921.0
2022-10-28 10:50:00,35.3,35.37,35.14,35.31,308561.0,33.3079,33.374,33.157,33.3174,308561.0
2022-10-28 11:00:00,35.32,35.39,35.16,35.21,179019.0,33.3268,33.3928,33.1758,33.223,179019.0
2022-10-28 11:10:00,35.21,35.45,35.18,35.44,196625.0,33.223,33.4495,33.1947,33.44,196625.0
2022-10-28 11:20:00,35.43,35.46,35.24,35.33,212161.0,33.4306,33.4589,33.2513,33.3362,212161.0
2022-10-28 11:30:00,35.34,35.52,35.27,35.4,183540.0,33.3457,33.5155,33.2796,33.4023,183540.0
2022-10-28 11:40:00,35.4,35.48,35.32,35.45,108535.0,33.4023,33.4778,33.3268,33.4495,108535.0
2022-10-28 11:50:00,35.45,35.59,35.45,35.52,150691.0,33.4495,33.5816,33.4495,33.5155,150691.0
2022-10-28 12:00:00,35.51,35.58,35.43,35.44,108602.0,33.5061,33.5721,33.4306,33.44,108602.0
2022-10-28 12:10:00,35.44,35.64,35.43,35.54,253360.0,33.44,33.6287,33.4306,33.5344,253360.0
2022-10-28 12:20:00,35.54,35.64,35.51,35.64,169519.0,33.5344,33.6287,33.5061,33.6287,169519.0
2022-10-28 12:30:00,35.63,35.69,35.59,35.66,126948.0,33.6193,33.6759,33.5816,33.6476,126948.0
2022-10-28 12:40:00,35.66,35.82,35.65,35.81,157173.0,33.6476,33.7986,33.6382,33.7891,157173.0
2022-10-28 12:50:00,35.81,35.82,35.64,35.66,117291.0,33.7891,33.7986,33.6287,33.6476,117291.0
2022-10-28 13:00:00,35.66,35.76,35.66,35.73,81799.0,33.6476,33.742,33.6476,33.7137,81799.0
2022-10-28 13:10:00,35.72,35.88,35.7,35.82,106662.0,33.7042,33.8552,33.6853,33.7986,106662.0
2022-10-28 13:20:00,35.81,35.94,35.79,35.9,126163.0,33.7891,33.9118,33.7703,33.8741,126163.0
2022-10-28 13:30:00,35.9,35.93,35.81,35.83,115575.0,33.8741,33.9024,33.7891,33.808,115575.0
2022-10-28 13:40:00,35.82,35.83,35.7,35.77,101519.0,33.7986,33.808,33.6853,33.7514,101519.0
2022-10-28 13:50:00,35.78,35.8,35.72,35.72,99673.0,33.7608,33.7797,33.7042,33.7042,99673.0
2022-10-28 14:00:00,35.73,35.81,35.7,35.73,121766.0,33.7137,33.7891,33.6853,33.7137,121766.0
2022-10-28 14:10:00,35.72,35.75,35.66,35.69,104622.0,33.7042,33.7325,33.6476,33.6759,104622.0
2022-10-28 14:20:00,35.69,35.72,35.62,35.68,79243.0,33.6759,33.7042,33.6099,33.6665,79243.0
2022-10-28 14:30:00,35.67,35.78,35.66,35.77,77385.0,33.657,33.7608,33.6476,33.7514,77385.0
2022-10-28 14:40:00,35.77,35.85,35.72,35.84,133843.0,33.7514,33.8269,33.7042,33.8174,133843.0
2022-10-28 14:50:00,35.84,35.9,35.83,35.89,107050.0,33.8174,33.8741,33.808,33.8646,107050.0
2022-10-28 15:00:00,35.89,35.93,35.81,35.83,112833.0,33.8646,33.9024,33.7891,33.808,112833.0
2022-10-28 15:10:00,35.83,35.87,35.76,35.83,149124.0,33.808,33.8458,33.742,33.808,149124.0
2022-10-28 15:20:00,35.83,35.84,35.73,35.77,177929.0,33.808,33.8174,33.7137,33.7514,177929.0
2022-10-28 15:30:00,35.76,35.81,35.72,35.77,162779.0,33.742,33.7891,33.7042,33.7514,162779.0
2022-10-28 15:40:00,35.77,35.84,35.75,35.78,211687.0,33.7514,33.8174,33.7325,33.7608,211687.0
2022-10-28 15:50:00,35.78,35.96,35.77,35.95,785745.0,33.7608,33.9307,33.7514,33.9212,785745.0
2022-10-31 09:30:00,35.63,35.86,35.39,35.73,367346.0,33.6193,33.8363,33.3928,33.7137,367346.0
2022-10-31 09:40:00,35.74,36.15,35.71,35.9,361812.0,33.7231,34.11,33.6948,33.8741,361812.0
2022-10-31 09:50:00,35.86,36.13,35.86,35.91,238969.0,33.8363,34.0911,33.8363,33.8835,238969.0
2022-10-31 10:00:00,35.91,36.26,35.9,36.22,297725.0,33.8835,34.2137,33.8741,34.176,297725.0
2022-10-31 10:10:00,36.23,36.41,36.13,36.31,227834.0,34.1854,34.3553,34.0911,34.2609,227834.0
2022-10-31 10:20:00,36.31,36.58,36.28,36.51,258303.0,34.2609,34.5157,34.2326,34.4496,258303.0
2022-10-31 10:30:00,36.52,36.65,36.4,36.64,356032.0,34.4591,34.5817,34.3458,34.5723,356032.0
2022-10-31 10:40:00,36.64,36.79,36.55,36.56,278403.0,34.5723,34.7138,34.4874,34.4968,278403.0
2022-10-31 10:50:00,36.56,36.62,36.39,36.45,209871.0,34.4968,34.5534,34.3364,34.393,209871.0
2022-10-31 11:00:00,36.44,36.53,36.33,36.41,174232.0,34.3836,34.4685,34.2798,34.3553,174232.0
2022-10-31 11:10:00,36.41,36.45,36.26,36.28,146688.0,34.3553,34.393,34.2137,34.2326,146688.0
2022-10-31 11:20:00,36.29,36.49,36.26,36.37,122916.0,34.2421,34.4308,34.2137,34.3175,122916.0
2022-10-31 11:30:00,36.37,36.37,36.22,36.24,120151.0,34.3175,34.3175,34.176,34.1949,120151.0
2022-10-31 11:40:00,36.25,36.35,36.2,36.34,192578.0,34.2043,34.2987,34.1571,34.2892,192578.0
2022-10-31 11:50:00,36.34,36.35,35.91,36.02,247857.0,34.2892,34.2987,33.8835,33.9873,247857.0
2022-10-31 12:00:00,36.02,36.07,35.78,35.78,191137.0,33.9873,34.0345,33.7608,33.7608,191137.0
2022-10-31 12:10:00,35.8,36.04,35.8,35.99,112842.0,33.7797,34.0062,33.7797,33.959,112842.0
2022-10-31 12:20:00,36.0,36.02,35.84,35.95,104489.0,33.9684,33.9873,33.8174,33.9212,104489.0
2022-10-31 12:30:00,35.95,35.96,35.81,35.87,67484.0,33.9212,33.9307,33.7891,33.8458,67484.0
2022-10-31 12:40:00,35.87,35.97,35.84,35.96,67903.0,33.8458,33.9401,33.8174,33.9307,67903.0
2022-10-31 12:50:00,35.95,36.07,35.95,36.02,82644.0,33.9212,34.0345,33.9212,33.9873,82644.0
2022-10-31 13:00:00,36.02,36.15,36.0,36.15,94768.0,33.9873,34.11,33.9684,34.11,94768.0
2022-10-31 13:10:00,36.15,36.21,36.09,36.18,96509.0,34.11,34.1666,34.0533,34.1383,96509.0
2022-10-31 13:20:00,36.19,36.21,36.13,36.14,124457.0,34.1477,34.1666,34.0911,34.1005,124457.0
2022-10-31 13:30:00,36.14,36.23,36.04,36.19,124943.0,34.1005,34.1854,34.0062,34.1477,124943.0
2022-10-31 13:40:00,36.2,36.26,36.15,36.23,78837.0,34.1571,34.2137,34.11,34.1854,78837.0
2022-10-31 13:50:00,36.23,36.25,36.16,36.22,65474.0,34.1854,34.2043,34.1194,34.176,65474.0
2022-10-31 14:00:00,36.23,36.29,36.17,36.18,101470.0,34.1854,34.2421,34.1288,34.1383,101470.0
2022-10-31 14:10:00,36.19,36.37,36.15,36.36,321765.0,34.1477,34.3175,34.11,34.3081,321765.0
2022-10-31 14:20:00,36.37,36.46,36.34,36.41,100848.0,34.3175,34.4025,34.2892,34.3553,100848.0
2022-10-31 14:30:00,36.41,36.45,36.38,36.42,52388.0,34.3553,34.393,34.327,34.3647,52388.0
2022-10-31 14:40:00,36.43,36.54,36.41,36.51,146073.0,34.3742,34.4779,34.3553,34.4496,146073.0
2022-10-31 14:50:00,36.52,36.6,36.48,36.51,225865.0,34.4591,34.5346,34.4213,34.4496,225865.0
2022-10-31 15:00:00,36.52,36.52,36.39,36.41,120202.0,34.4591,34.4591,34.3364,34.3553,120202.0
2022-10-31 15:10:00,36.41,36.53,36.41,36.52,118937.0,34.3553,34.4685,34.3553,34.4591,118937.0
2022-10-31 15:20:00,36.52,36.55,36.45,36.49,132398.0,34.4591,34.4874,34.393,34.4308,132398.0
2022-10-31 15:30:00,36.5,36.53,36.46,36.49,136333.0,34.4402,34.4685,34.4025,34.4308,136333.0
2022-10-31 15:40:00,36.48,36.61,36.48,36.5,426124.0,34.4213,34.544,34.4213,34.4402,426124.0
2022-10-31 15:50:00,36.5,36.52,36.4,36.43,610654.0,34.4402,34.4591,34.3458,34.3742,610654.0
2022-11-01 09:30:00,37.2,37.25,36.68,36.99,605659.0,35.1007,35.1479,34.61,34.9026,605659.0
2022-11-01 09:40:00,36.99,37.22,36.94,37.02,337517.0,34.9026,35.1196,34.8554,34.9309,337517.0
2022-11-01 09:50:00,37.01,37.13,36.81,36.84,250792.0,34.9214,35.0346,34.7327,34.761,250792.0
2022-11-01 10:00:00,36.87,36.88,36.54,36.66,326769.0,34.7893,34.7988,34.4779,34.5912,326769.0
2022-11-01 10:10:00,36.64,36.73,36.6,36.6,144349.0,34.5723,34.6572,34.5346,34.5346,144349.0
2022-11-01 10:20:00,36.58,36.89,36.56,36.76,707239.0,34.5157,34.8082,34.4968,34.6855,707239.0
2022-11-01 10:30:00,36.76,36.88,36.59,36.6,142010.0,34.6855,34.7988,34.5251,34.5346,142010.0
2022-11-01 10:40:00,36.61,36.74,36.43,36.73,348501.0,34.544,34.6667,34.3742,34.6572,348501.0
2022-11-01 10:50:00,36.73,36.79,36.51,36.54,121575.0,34.6572,34.7138,34.4496,34.4779,121575.0
2022-11-01 11:00:00,36.54,36.63,36.53,36.59,129090.0,34.4779,34.5629,34.4685,34.5251,129090.0
2022-11-01 11:10:00,36.58,36.74,36.57,36.63,136747.0,34.5157,34.6667,34.5063,34.5629,136747.0
2022-11-01 11:20:00,36.63,36.84,36.6,36.8,132250.0,34.5629,34.761,34.5346,34.7233,132250.0
2022-11-01 11:30:00,36.8,36.9,36.67,36.69,137754.0,34.7233,34.8176,34.6006,34.6195,137754.0
2022-11-01 11:40:00,36.69,36.77,36.61,36.73,117595.0,34.6195,34.695,34.544,34.6572,117595.0
2022-11-01 11:50:00,36.72,36.74,36.63,36.68,98153.0,34.6478,34.6667,34.5629,34.61,98153.0
2022-11-01 12:00:00,36.68,36.89,36.67,36.73,158295.0,34.61,34.8082,34.6006,34.6572,158295.0
2022-11-01 12:10:00,36.74,36.88,36.67,36.82,155686.0,34.6667,34.7988,34.6006,34.7421,155686.0
2022-11-01 12:20:00,36.82,36.92,36.79,36.8,136451.0,34.7421,34.8365,34.7138,34.7233,136451.0
2022-11-01 12:30:00,36.8,36.88,36.78,36.88,83947.0,34.7233,34.7988,34.7044,34.7988,83947.0
2022-11-01 12:40:00,36.88,36.89,36.75,36.88,99490.0,34.7988,34.8082,34.6761,34.7988,99490.0
2022-11-01 12:50:00,36.87,36.88,36.74,36.78,113194.0,34.7893,34.7988,34.6667,34.7044,113194.0
2022-11-01 13:00:00,36.77,36.92,36.77,36.86,110083.0,34.695,34.8365,34.695,34.7799,110083.0
2022-11-01 13:10:00,36.86,36.96,36.83,36.92,126975.0,34.7799,34.8742,34.7516,34.8365,126975.0
2022-11-01 13:20:00,36.93,37.01,36.88,36.89,116648.0,34.8459,34.9214,34.7988,34.8082,116648.0
2022-11-01 13:30:00,36.89,36.89,36.77,36.78,79878.0,34.8082,34.8082,34.695,34.7044,79878.0
2022-11-01 13:40:00,36.78,36.95,36.77,36.85,135179.0,34.7044,34.8648,34.695,34.7705,135179.0
2022-11-01 13:50:00,36.86,36.9,36.78,36.84,78469.0,34.7799,34.8176,34.7044,34.761,78469.0
2022-11-01 14:00:00,36.86,36.9,36.79,36.88,79071.0,34.7799,34.8176,34.7138,34.7988,79071.0
2022-11-01 14:10:00,36.87,36.9,36.84,36.86,93915.0,34.7893,34.8176,34.761,34.7799,93915.0
2022-11-01 14:20:00,36.86,36.88,36.82,36.87,67766.0,34.7799,34.7988,34.7421,34.7893,67766.0
2022-11-01 14:30:00,36.87,36.9,36.83,36.89,89753.0,34.7893,34.8176,34.7516,34.8082,89753.0
2022-11-01 14:40:00,36.89,36.91,36.77,36.82,108488.0,34.8082,34.8271,34.695,34.7421,108488.0
2022-11-01 14:50:00,36.82,36.93,36.8,36.92,92015.0,34.7421,34.8459,34.7233,34.8365,92015.0
2022-11-01 15:00:00,36.92,36.95,36.87,36.9,86211.0,34.8365,34.8648,34.7893,34.8176,86211.0
2022-11-01 15:10:00,36.91,36.91,36.8,36.8,111466.0,34.8271,34.8271,34.7233,34.7233,111466.0
2022-11-01 15:20:00,36.8,36.82,36.71,36.72,149409.0,34.7233,34.7421,34.6384,34.6478,149409.0
2022-11-01 15:30:00,36.72,36.74,36.6,36.61,279547.0,34.6478,34.6667,34.5346,34.544,279547.0
2022-11-01 15:40:00,36.6,36.63,36.54,36.62,342063.0,34.5346,34.5629,34.4779,34.5534,342063.0
2022-11-01 15:50:00,36.62,36.67,36.5,36.52,784048.0,34.5534,34.6006,34.4402,34.4591,784048.0
2022-11-02 09:30:00,36.26,36.51,35.65,35.7,576594.0,34.2137,34.4496,33.6382,33.6853,576594.0
2022-11-02 09:40:00,35.73,36.18,35.69,36.03,255575.0,33.7137,34.1383,33.6759,33.9967,255575.0
2022-11-02 09:50:00,36.02,36.08,35.84,35.86,149751.0,33.9873,34.0439,33.8174,33.8363,149751.0
2022-11-02 10:00:00,35.86,36.09,35.84,35.88,210114.0,33.8363,34.0533,33.8174,33.8552,210114.0
2022-11-02 10:10:00,35.89,36.01,35.86,35.92,99230.0,33.8646,33.9779,33.8363,33.8929,99230.0
2022-11-02 10:20:00,35.92,36.08,35.87,35.89,124003.0,33.8929,34.0439,33.8458,33.8646,124003.0
2022-11-02 10:30:00,35.89,36.12,35.88,35.98,111115.0,33.8646,34.0816,33.8552,33.9495,111115.0
2022-11-02 10:40:00,35.97,36.29,35.92,36.27,160494.0,33.9401,34.2421,33.8929,34.2232,160494.0
2022-11-02 10:50:00,36.26,36.35,36.21,36.33,115503.0,34.2137,34.2987,34.1666,34.2798,115503.0
2022-11-02 11:00:00,36.34,36.43,36.3,36.37,134248.0,34.2892,34.3742,34.2515,34.3175,134248.0
2022-11-02 11:10:00,36.36,36.53,36.36,36.5,106219.0,34.3081,34.4685,34.3081,34.4402,106219.0
2022-11-02 11:20:00,36.52,36.65,36.49,36.59,110947.0,34.4591,34.5817,34.4308,34.5251,110947.0
2022-11-02 11:30:00,36.6,36.7,36.54,36.66,97812.0,34.5346,34.6289,34.4779,34.5912,97812.0
2022-11-02 11:40:00,36.66,36.7,36.6,36.66,70035.0,34.5912,34.6289,34.5346,34.5912,70035.0
2022-11-02 11:50:00,36.66,36.79,36.65,36.76,69020.0,34.5912,34.7138,34.5817,34.6855,69020.0
2022-11-02 12:00:00,36.77,36.79,36.69,36.71,51614.0,34.695,34.7138,34.6195,34.6384,51614.0
2022-11-02 12:10:00,36.71,36.72,36.49,36.51,169320.0,34.6384,34.6478,34.4308,34.4496,169320.0
2022-11-02 12:20:00,36.51,36.63,36.51,36.61,167289.0,34.4496,34.5629,34.4496,34.544,167289.0
2022-11-02 12:30:00,36.63,36.68,36.51,36.56,68335.0,34.5629,34.61,34.4496,34.4968,68335.0
2022-11-02 12:40:00,36.56,36.61,36.52,36.58,67864.0,34.4968,34.544,34.4591,34.5157,67864.0
2022-11-02 12:50:00,36.59,36.59,36.51,36.52,50281.0,34.5251,34.5251,34.4496,34.4591,50281.0
2022-11-02 13:00:00,36.52,36.53,36.42,36.45,79985.0,34.4591,34.4685,34.3647,34.393,79985.0
2022-11-02 13:10:00,36.46,36.52,36.42,36.52,65837.0,34.4025,34.4591,34.3647,34.4591,65837.0
2022-11-02 13:20:00,36.52,36.52,36.42,36.44,46903.0,34.4591,34.4591,34.3647,34.3836,46903.0
2022-11-02 13:30:00,36.45,36.54,36.44,36.54,76004.0,34.393,34.4779,34.3836,34.4779,76004.0
2022-11-02 13:40:00,36.54,36.65,36.51,36.64,48799.0,34.4779,34.5817,34.4496,34.5723,48799.0
2022-11-02 13:50:00,36.64,36.65,36.57,36.58,43623.0,34.5723,34.5817,34.5063,34.5157,43623.0
2022-11-02 14:00:00,36.59,37.01,36.54,36.98,231691.0,34.5251,34.9214,34.4779,34.8931,231691.0
2022-11-02 14:10:00,36.96,37.05,36.71,36.77,187148.0,34.8742,34.9592,34.6384,34.695,187148.0
2022-11-02 14:20:00,36.77,36.97,36.73,36.95,123611.0,34.695,34.8837,34.6572,34.8648,123611.0
2022-11-02 14:30:00,36.95,37.04,36.34,36.63,318810.0,34.8648,34.9497,34.2892,34.5629,318810.0
2022-11-02 14:40:00,36.65,36.86,36.38,36.42,309729.0,34.5817,34.7799,34.327,34.3647,309729.0
2022-11-02 14:50:00,36.42,36.48,36.01,36.3,201632.0,34.3647,34.4213,33.9779,34.2515,201632.0
2022-11-02 15:00:00,36.29,36.49,36.25,36.44,155540.0,34.2421,34.4308,34.2043,34.3836,155540.0
2022-11-02 15:10:00,36.43,36.44,36.08,36.09,153620.0,34.3742,34.3836,34.0439,34.0533,153620.0
2022-11-02 15:20:00,36.09,36.09,35.77,35.88,244571.0,34.0533,34.0533,33.7514,33.8552,244571.0
2022-11-02 15:30:00,35.87,35.88,35.68,35.85,433269.0,33.8458,33.8552,33.6665,33.8269,433269.0
2022-11-02 15:40:00,35.86,36.0,35.78,35.89,308228.0,33.8363,33.9684,33.7608,33.8646,308228.0
2022-11-02 15:50:00,35.89,35.89,35.73,35.79,566100.0,33.8646,33.8646,33.7137,33.7703,566100.0
2022-11-03 09:30:00,35.46,36.3,35.26,36.29,317011.0,33.4589,34.2515,33.2702,34.2421,317011.0
2022-11-03 09:40:00,36.3,36.71,36.21,36.51,312686.0,34.2515,34.6384,34.1666,34.4496,312686.0
2022-11-03 09:50:00,36.51,36.52,36.08,36.13,216583.0,34.4496,34.4591,34.0439,34.0911,216583.0
2022-11-03 10:00:00,36.15,36.31,35.93,35.99,231690.0,34.11,34.2609,33.9024,33.959,231690.0
2022-11-03 10:10:00,35.99,36.4,35.97,36.23,154299.0,33.959,34.3458,33.9401,34.1854,154299.0
2022-11-03 10:20:00,36.24,36.47,36.17,36.46,97027.0,34.1949,34.4119,34.1288,34.4025,97027.0
2022-11-03 10:30:00,36.45,36.6,36.31,36.45,91030.0,34.393,34.5346,34.2609,34.393,91030.0
2022-11-03 10:40:00,36.43,36.65,36.41,36.63,136098.0,34.3742,34.5817,34.3553,34.5629,136098.0
2022-11-03 10:50:00,36.65,36.93,36.59,36.92,214914.0,34.5817,34.8459,34.5251,34.8365,214914.0
2022-11-03 11:00:00,36.93,36.94,36.75,36.86,139931.0,34.8459,34.8554,34.6761,34.7799,139931.0
2022-11-03 11:10:00,36.84,36.89,36.71,36.77,162991.0,34.761,34.8082,34.6384,34.695,162991.0
2022-11-03 11:20:00,36.77,36.86,36.69,36.71,91038.0,34.695,34.7799,34.6195,34.6384,91038.0
2022-11-03 11:30:00,36.71,36.73,36.51,36.7,84870.0,34.6384,34.6572,34.4496,34.6289,84870.0
2022-11-03 11:40:00,36.7,36.73,36.6,36.67,83059.0,34.6289,34.6572,34.5346,34.6006,83059.0
2022-11-03 11:50:00,36.68,36.7,36.57,36.63,51753.0,34.61,34.6289,34.5063,34.5629,51753.0
2022-11-03 12:00:00,36.66,36.81,36.64,36.79,72737.0,34.5912,34.7327,34.5723,34.7138,72737.0
2022-11-03 12:10:00,36.8,36.92,36.79,36.87,88161.0,34.7233,34.8365,34.7138,34.7893,88161.0
2022-11-03 12:20:00,36.87,36.91,36.82,36.9,56704.0,34.7893,34.8271,34.7421,34.8176,56704.0
2022-11-03 12:30:00,36.87,36.89,36.76,36.78,61993.0,34.7893,34.8082,34.6855,34.7044,61993.0
2022-11-03 12:40:00,36.78,36.89,36.73,36.87,56454.0,34.7044,34.8082,34.6572,34.7893,56454.0
2022-11-03 12:50:00,36.87,36.92,36.82,36.82,46306.0,34.7893,34.8365,34.7421,34.7421,46306.0
2022-11-03 13:00:00,36.82,36.88,36.8,36.82,58543.0,34.7421,34.7988,34.7233,34.7421,58543.0
2022-11-03 13:10:00,36.81,36.83,36.73,36.74,84373.0,34.7327,34.7516,34.6572,34.6667,84373.0
2022-11-03 13:20:00,36.75,36.76,36.66,36.68,75991.0,34.6761,34.6855,34.5912,34.61,75991.0
2022-11-03 13:30:00,36.66,36.69,36.55,36.67,65766.0,34.5912,34.6195,34.4874,34.6006,65766.0
2022-11-03 13:40:00,36.68,36.71,36.64,36.66,64317.0,34.61,34.6384,34.5723,34.5912,64317.0
2022-11-03 13:50:00,36.65,36.65,36.55,36.58,53139.0,34.5817,34.5817,34.4874,34.5157,53139.0
2022-11-03 14:00:00,36.58,36.59,36.48,36.55,81200.0,34.5157,34.5251,34.4213,34.4874,81200.0
2022-11-03 14:10:00,36.55,36.56,36.45,36.52,55290.0,34.4874,34.4968,34.393,34.4591,55290.0
2022-11-03 14:20:00,36.52,36.59,36.5,36.52,68472.0,34.4591,34.5251,34.4402,34.4591,68472.0
2022-11-03 14:30:00,36.51,36.54,36.47,36.49,56318.0,34.4496,34.4779,34.4119,34.4308,56318.0
2022-11-03 14:40:00,36.5,36.63,36.49,36.61,82712.0,34.4402,34.5629,34.4308,34.544,82712.0
2022-11-03 14:50:00,36.6,36.72,36.59,36.68,94760.0,34.5346,34.6478,34.5251,34.61,94760.0
2022-11-03 15:00:00,36.69,36.8,36.67,36.76,102600.0,34.6195,34.7233,34.6006,34.6855,102600.0
2022-11-03 15:10:00,36.77,36.84,36.75,36.8,132232.0,34.695,34.761,34.6761,34.7233,132232.0
2022-11-03 15:20:00,36.79,36.84,36.76,36.83,82633.0,34.7138,34.761,34.6855,34.7516,82633.0
2022-11-03 15:30:00,36.84,36.89,36.81,36.89,198965.0,34.761,34.8082,34.7327,34.8082,198965.0
2022-11-03 15:40:00,36.89,36.9,36.8,36.82,212234.0,34.8082,34.8176,34.7233,34.7421,212234.0
2022-11-03 15:50:00,36.82,36.9,36.78,36.83,793704.0,34.7421,34.8176,34.7044,34.7516,793704.0
2022-11-04 09:30:00,37.8,38.47,37.7,38.22,873223.0,35.6668,36.299,35.5725,36.0631,873223.0
2022-11-04 09:40:00,38.21,38.23,37.74,37.93,446846.0,36.0537,36.0726,35.6102,35.7895,446846.0
2022-11-04 09:50:00,37.93,38.44,37.87,38.26,348956.0,35.7895,36.2707,35.7329,36.1009,348956.0
2022-11-04 10:00:00,38.27,38.48,38.12,38.4,257942.0,36.1103,36.3085,35.9688,36.233,257942.0
2022-11-04 10:10:00,38.41,38.45,38.3,38.35,200006.0,36.2424,36.2802,36.1386,36.1858,200006.0
2022-11-04 10:20:00,38.36,38.7,38.23,38.7,278734.0,36.1952,36.5161,36.0726,36.5161,278734.0
2022-11-04 10:30:00,38.7,38.83,38.55,38.55,339997.0,36.5161,36.6387,36.3745,36.3745,339997.0
2022-11-04 10:40:00,38.54,38.65,38.39,38.65,213889.0,36.3651,36.4689,36.2235,36.4689,213889.0
2022-11-04 10:50:00,38.65,38.69,38.5,38.59,177533.0,36.4689,36.5066,36.3273,36.4123,177533.0
2022-11-04 11:00:00,38.59,38.7,38.56,38.61,228867.0,36.4123,36.5161,36.384,36.4311,228867.0
2022-11-04 11:10:00,38.63,38.68,38.46,38.46,190084.0,36.45,36.4972,36.2896,36.2896,190084.0
2022-11-04 11:20:00,38.46,38.49,38.29,38.31,162312.0,36.2896,36.3179,36.1292,36.1481,162312.0
2022-11-04 11:30:00,38.3,38.42,38.07,38.08,216833.0,36.1386,36.2519,35.9216,35.931,216833.0
2022-11-04 11:40:00,38.09,38.17,37.96,38.03,195987.0,35.9405,36.016,35.8178,35.8839,195987.0
2022-11-04 11:50:00,38.02,38.03,37.82,37.86,195392.0,35.8744,35.8839,35.6857,35.7235,195392.0
2022-11-04 12:00:00,37.86,37.93,37.59,37.88,161872.0,35.7235,35.7895,35.4687,35.7423,161872.0
2022-11-04 12:10:00,37.88,38.0,37.83,38.0,180745.0,35.7423,35.8556,35.6951,35.8556,180745.0
2022-11-04 12:20:00,38.0,38.04,37.89,38.02,119514.0,35.8556,35.8933,35.7518,35.8744,119514.0
2022-11-04 12:30:00,38.02,38.14,37.98,38.0,119419.0,35.8744,35.9877,35.8367,35.8556,119419.0
2022-11-04 12:40:00,38.0,38.03,37.9,38.02,107657.0,35.8556,35.8839,35.7612,35.8744,107657.0
2022-11-04 12:50:00,38.02,38.25,38.02,38.15,158185.0,35.8744,36.0914,35.8744,35.9971,158185.0
2022-11-04 13:00:00,38.15,38.28,38.09,38.1,172358.0,35.9971,36.1198,35.9405,35.9499,172358.0
2022-11-04 13:10:00,38.09,38.24,38.08,38.23,128484.0,35.9405,36.082,35.931,36.0726,128484.0
2022-11-04 13:20:00,38.23,38.35,38.22,38.33,128309.0,36.0726,36.1858,36.0631,36.1669,128309.0
2022-11-04 13:30:00,38.33,38.34,38.22,38.28,103933.0,36.1669,36.1764,36.0631,36.1198,103933.0
2022-11-04 13:40:00,38.28,38.32,38.23,38.31,107979.0,36.1198,36.1575,36.0726,36.1481,107979.0
2022-11-04 13:50:00,38.31,38.39,38.12,38.15,244381.0,36.1481,36.2235,35.9688,35.9971,244381.0
2022-11-04 14:00:00,38.16,38.18,37.88,37.89,216545.0,36.0065,36.0254,35.7423,35.7518,216545.0
2022-11-04 14:10:00,37.89,38.3,37.89,38.29,146568.0,35.7518,36.1386,35.7518,36.1292,146568.0
2022-11-04 14:20:00,38.29,38.36,38.25,38.36,123455.0,36.1292,36.1952,36.0914,36.1952,123455.0
2022-11-04 14:30:00,38.37,38.4,38.31,38.37,144890.0,36.2047,36.233,36.1481,36.2047,144890.0
2022-11-04 14:40:00,38.38,38.51,38.37,38.45,160045.0,36.2141,36.3368,36.2047,36.2802,160045.0
2022-11-04 14:50:00,38.45,38.56,38.41,38.52,172617.0,36.2802,36.384,36.2424,36.3462,172617.0
2022-11-04 15:00:00,38.52,38.64,38.51,38.55,514814.0,36.3462,36.4594,36.3368,36.3745,514814.0
2022-11-04 15:10:00,38.55,38.6,38.45,38.54,175001.0,36.3745,36.4217,36.2802,36.3651,175001.0
2022-11-04 15:20:00,38.54,38.54,38.44,38.49,171521.0,36.3651,36.3651,36.2707,36.3179,171521.0
2022-11-04 15:30:00,38.5,38.57,38.41,38.48,288131.0,36.3273,36.3934,36.2424,36.3085,288131.0
2022-11-04 15:40:00,38.48,38.6,38.46,38.51,327767.0,36.3085,36.4217,36.2896,36.3368,327767.0
2022-11-04 15:50:00,38.51,38.57,38.41,38.52,714697.0,36.3368,36.3934,36.2424,36.3462,714697.0
2022-11-07 09:30:00,38.71,39.55,38.71,39.22,665690.0,36.5255,37.3181,36.5255,37.0067,665690.0
2022-11-07 09:40:00,39.23,39.32,38.94,39.04,274907.0,37.0161,37.1011,36.7425,36.8369,274907.0
2022-11-07 09:50:00,39.05,39.11,38.71,38.77,211416.0,36.8463,36.9029,36.5255,36.5821,211416.0
2022-11-07 10:00:00,38.8,39.18,38.78,39.15,210668.0,36.6104,36.969,36.5915,36.9407,210668.0
2022-11-07 10:10:00,39.17,39.45,39.16,39.4,166378.0,36.9595,37.2237,36.9501,37.1765,166378.0
2022-11-07 10:20:00,39.4,39.44,39.29,39.39,178903.0,37.1765,37.2143,37.0728,37.1671,178903.0
2022-11-07 10:30:00,39.4,39.52,39.13,39.24,224283.0,37.1765,37.2898,36.9218,37.0256,224283.0
2022-11-07 10:40:00,39.25,39.36,39.13,39.23,215163.0,37.035,37.1388,36.9218,37.0161,215163.0
2022-11-07 10:50:00,39.23,39.45,39.21,39.27,158276.0,37.0161,37.2237,36.9973,37.0539,158276.0
2022-11-07 11:00:00,39.28,39.41,39.24,39.39,148700.0,37.0633,37.186,37.0256,37.1671,148700.0
2022-11-07 11:10:00,39.39,39.43,39.28,39.37,119192.0,37.1671,37.2049,37.0633,37.1482,119192.0
2022-11-07 11:20:00,39.37,39.43,39.31,39.38,107587.0,37.1482,37.2049,37.0916,37.1577,107587.0
2022-11-07 11:30:00,39.37,39.45,39.24,39.24,118767.0,37.1482,37.2237,37.0256,37.0256,118767.0
2022-11-07 11:40:00,39.24,39.24,39.02,39.05,750653.0,37.0256,37.0256,36.818,36.8463,750653.0
2022-11-07 11:50:00,39.05,39.19,39.02,39.16,100893.0,36.8463,36.9784,36.818,36.9501,100893.0
2022-11-07 12:00:00,39.16,39.38,39.08,39.34,135102.0,36.9501,37.1577,36.8746,37.1199,135102.0
2022-11-07 12:10:00,39.34,39.48,39.3,39.42,118884.0,37.1199,37.252,37.0822,37.1954,118884.0
2022-11-07 12:20:00,39.43,39.58,39.39,39.43,230406.0,37.2049,37.3464,37.1671,37.2049,230406.0
2022-11-07 12:30:00,39.42,39.44,39.21,39.23,101765.0,37.1954,37.2143,36.9973,37.0161,101765.0
2022-11-07 12:40:00,39.23,39.39,39.16,39.34,265830.0,37.0161,37.1671,36.9501,37.1199,265830.0
2022-11-07 12:50:00,39.33,39.35,39.2,39.22,111653.0,37.1105,37.1294,36.9878,37.0067,111653.0
2022-11-07 13:00:00,39.21,39.31,39.2,39.28,77039.0,36.9973,37.0916,36.9878,37.0633,77039.0
2022-11-07 13:10:00,39.29,39.29,39.19,39.28,103980.0,37.0728,37.0728,36.9784,37.0633,103980.0
2022-11-07 13:20:00,39.29,39.36,39.22,39.35,129557.0,37.0728,37.1388,37.0067,37.1294,129557.0
2022-11-07 13:30:00,39.37,39.53,39.37,39.52,166527.0,37.1482,37.2992,37.1482,37.2898,166527.0
2022-11-07 13:40:00,39.52,39.54,39.44,39.46,106012.0,37.2898,37.3086,37.2143,37.2332,106012.0
2022-11-07 13:50:00,39.46,39.5,39.43,39.48,111263.0,37.2332,37.2709,37.2049,37.252,111263.0
2022-11-07 14:00:00,39.49,39.54,39.44,39.53,114845.0,37.2615,37.3086,37.2143,37.2992,114845.0
2022-11-07 14:10:00,39.53,39.56,39.48,39.52,108937.0,37.2992,37.3275,37.252,37.2898,108937.0
2022-11-07 14:20:00,39.52,39.63,39.5,39.59,94653.0,37.2898,37.3936,37.2709,37.3558,94653.0
2022-11-07 14:30:00,39.59,39.63,39.53,39.53,106847.0,37.3558,37.3936,37.2992,37.2992,106847.0
2022-11-07 14:40:00,39.53,39.6,39.49,39.58,121799.0,37.2992,37.3653,37.2615,37.3464,121799.0
2022-11-07 14:50:00,39.58,39.64,39.5,39.58,166461.0,37.3464,37.403,37.2709,37.3464,166461.0
2022-11-07 15:00:00,39.59,39.63,39.55,39.61,163906.0,37.3558,37.3936,37.3181,37.3747,163906.0
2022-11-07 15:10:00,39.61,39.68,39.57,39.61,174642.0,37.3747,37.4407,37.337,37.3747,174642.0
2022-11-07 15:20:00,39.61,39.61,39.49,39.55,233371.0,37.3747,37.3747,37.2615,37.3181,233371.0
2022-11-07 15:30:00,39.55,39.58,39.45,39.48,405090.0,37.3181,37.3464,37.2237,37.252,405090.0
2022-11-07 15:40:00,39.48,39.49,39.38,39.46,334544.0,37.252,37.2615,37.1577,37.2332,334544.0
2022-11-07 15:50:00,39.46,39.57,39.46,39.54,618998.0,37.2332,37.337,37.2332,37.3086,618998.0
2022-11-08 09:30:00,39.48,39.58,39.2,39.4,437829.0,37.252,37.3464,36.9878,37.1765,437829.0
2022-11-08 09:40:00,39.41,39.47,39.03,39.21,308251.0,37.186,37.2426,36.8274,36.9973,308251.0
2022-11-08 09:50:00,39.21,39.46,39.02,39.36,224228.0,36.9973,37.2332,36.818,37.1388,224228.0
2022-11-08 10:00:00,39.36,39.72,39.35,39.69,333724.0,37.1388,37.4785,37.1294,37.4502,333724.0
2022-11-08 10:10:00,39.7,39.76,39.57,39.68,216022.0,37.4596,37.5162,37.337,37.4407,216022.0
2022-11-08 10:20:00,39.68,39.76,39.6,39.74,189142.0,37.4407,37.5162,37.3653,37.4974,189142.0
2022-11-08 10:30:00,39.75,39.9,39.73,39.82,199996.0,37.5068,37.6483,37.4879,37.5728,199996.0
2022-11-08 10:40:00,39.83,39.99,39.81,39.99,231380.0,37.5823,37.7333,37.5634,37.7333,231380.0
2022-11-08 10:50:00,39.98,39.99,39.87,39.94,137157.0,37.7238,37.7333,37.62,37.6861,137157.0
2022-11-08 11:00:00,39.95,39.99,39.82,39.89,175023.0,37.6955,37.7333,37.5728,37.6389,175023.0
2022-11-08 11:10:00,39.89,39.94,39.82,39.92,122094.0,37.6389,37.6861,37.5728,37.6672,122094.0
2022-11-08 11:20:00,39.91,39.92,39.7,39.77,146357.0,37.6578,37.6672,37.4596,37.5257,146357.0
2022-11-08 11:30:00,39.76,39.76,39.67,39.73,91421.0,37.5162,37.5162,37.4313,37.4879,91421.0
2022-11-08 11:40:00,39.73,39.77,39.61,39.62,184149.0,37.4879,37.5257,37.3747,37.3841,184149.0
2022-11-08 11:50:00,39.61,39.62,39.4,39.45,172663.0,37.3747,37.3841,37.1765,37.2237,172663.0
2022-11-08 12:00:00,39.45,39.5,39.35,39.38,114994.0,37.2237,37.2709,37.1294,37.1577,114994.0
2022-11-08 12:10:00,39.37,39.38,39.18,39.2,189427.0,37.1482,37.1577,36.969,36.9878,189427.0
2022-11-08 12:20:00,39.2,39.42,39.14,39.3,116962.0,36.9878,37.1954,36.9312,37.0822,116962.0
2022-11-08 12:30:00,39.29,39.39,39.28,39.36,94325.0,37.0728,37.1671,37.0633,37.1388,94325.0
2022-11-08 12:40:00,39.35,39.45,39.34,39.38,77957.0,37.1294,37.2237,37.1199,37.1577,77957.0
2022-11-08 12:50:00,39.39,39.39,39.19,39.22,119969.0,37.1671,37.1671,36.9784,37.0067,119969.0
2022-11-08 13:00:00,39.22,39.28,39.21,39.25,97898.0,37.0067,37.0633,36.9973,37.035,97898.0
2022-11-08 13:10:00,39.24,39.35,39.23,39.25,95981.0,37.0256,37.1294,37.0161,37.035,95981.0
2022-11-08 13:20:00,39.24,39.25,39.02,39.05,108169.0,37.0256,37.035,36.818,36.8463,108169.0
2022-11-08 13:30:00,39.04,39.19,38.95,39.18,204362.0,36.8369,36.9784,36.7519,36.969,204362.0
2022-11-08 13:40:00,39.19,39.28,39.17,39.2,197637.0,36.9784,37.0633,36.9595,36.9878,197637.0
2022-11-08 13:50:00,39.2,39.28,39.13,39.24,123302.0,36.9878,37.0633,36.9218,37.0256,123302.0
2022-11-08 14:00:00,39.24,39.35,39.23,39.31,165254.0,37.0256,37.1294,37.0161,37.0916,165254.0
2022-11-08 14:10:00,39.31,39.45,39.3,39.41,142028.0,37.0916,37.2237,37.0822,37.186,142028.0
2022-11-08 14:20:00,39.41,39.43,39.02,39.04,182284.0,37.186,37.2049,36.818,36.8369,182284.0
2022-11-08 14:30:00,39.03,39.18,38.97,39.15,217361.0,36.8274,36.969,36.7708,36.9407,217361.0
2022-11-08 14:40:00,39.13,39.36,39.12,39.36,126522.0,36.9218,37.1388,36.9123,37.1388,126522.0
2022-11-08 14:50:00,39.37,39.43,39.33,39.35,103056.0,37.1482,37.2049,37.1105,37.1294,103056.0
2022-11-08 15:00:00,39.34,39.45,39.33,39.38,191068.0,37.1199,37.2237,37.1105,37.1577,191068.0
2022-11-08 15:10:00,39.39,39.45,39.3,39.43,129951.0,37.1671,37.2237,37.0822,37.2049,129951.0
2022-11-08 15:20:00,39.43,39.52,39.37,39.51,141181.0,37.2049,37.2898,37.1482,37.2803,141181.0
2022-11-08 15:30:00,39.5,39.62,39.46,39.58,204800.0,37.2709,37.3841,37.2332,37.3464,204800.0
2022-11-08 15:40:00,39.58,39.63,39.5,39.51,186851.0,37.3464,37.3936,37.2709,37.2803,186851.0
2022-11-08 15:50:00,39.52,39.59,39.35,39.37,524803.0,37.2898,37.3558,37.1294,37.1482,524803.0
2022-11-09 09:30:00,38.82,38.83,38.03,38.15,426639.0,36.6293,36.6387,35.8839,35.9971,426639.0
2022-11-09 09:40:00,38.14,38.26,37.76,38.0,455708.0,35.9877,36.1009,35.6291,35.8556,455708.0
2022-11-09 09:50:00,38.0,38.24,37.87,38.19,195749.0,35.8556,36.082,35.7329,36.0348,195749.0
2022-11-09 10:00:00,38.19,38.4,38.16,38.37,285575.0,36.0348,36.233,36.0065,36.2047,285575.0
2022-11-09 10:10:00,38.38,38.44,38.23,38.28,154717.0,36.2141,36.2707,36.0726,36.1198,154717.0
2022-11-09 10:20:00,38.28,38.3,38.06,38.13,178908.0,36.1198,36.1386,35.9122,35.9782,178908.0
2022-11-09 10:30:00,38.13,38.29,37.77,37.77,184816.0,35.9782,36.1292,35.6385,35.6385,184816.0
2022-11-09 10:40:00,37.77,37.92,37.68,37.89,211318.0,35.6385,35.7801,35.5536,35.7518,211318.0
2022-11-09 10:50:00,37.91,37.91,37.5,37.65,210430.0,35.7706,35.7706,35.3838,35.5253,210430.0
2022-11-09 11:00:00,37.65,37.67,37.47,37.54,204172.0,35.5253,35.5442,35.3555,35.4215,204172.0
2022-11-09 11:10:00,37.55,37.66,37.49,37.58,176472.0,35.4309,35.5347,35.3743,35.4593,176472.0
2022-11-09 11:20:00,37.57,37.81,37.5,37.72,145321.0,35.4498,35.6763,35.3838,35.5914,145321.0
2022-11-09 11:30:00,37.71,37.83,37.65,37.77,116005.0,35.5819,35.6951,35.5253,35.6385,116005.0
2022-11-09 11:40:00,37.78,37.98,37.76,37.97,127152.0,35.648,35.8367,35.6291,35.8272,127152.0
2022-11-09 11:50:00,37.97,37.98,37.81,37.85,63637.0,35.8272,35.8367,35.6763,35.714,63637.0
2022-11-09 12:00:00,37.87,37.95,37.8,37.83,67520.0,35.7329,35.8084,35.6668,35.6951,67520.0
2022-11-09 12:10:00,37.82,37.89,37.73,37.83,78398.0,35.6857,35.7518,35.6008,35.6951,78398.0
2022-11-09 12:20:00,37.82,37.86,37.65,37.68,85894.0,35.6857,35.7235,35.5253,35.5536,85894.0
2022-11-09 12:30:00,37.68,37.89,37.67,37.86,143802.0,35.5536,35.7518,35.5442,35.7235,143802.0
2022-11-09 12:40:00,37.87,37.89,37.71,37.82,101855.0,35.7329,35.7518,35.5819,35.6857,101855.0
2022-11-09 12:50:00,37.82,37.91,37.79,37.9,83066.0,35.6857,35.7706,35.6574,35.7612,83066.0
2022-11-09 13:00:00,37.89,37.89,37.76,37.82,111480.0,35.7518,35.7518,35.6291,35.6857,111480.0
2022-11-09 13:10:00,37.82,37.88,37.74,37.75,101283.0,35.6857,35.7423,35.6102,35.6197,101283.0
2022-11-09 13:20:00,37.74,37.77,37.61,37.64,120657.0,35.6102,35.6385,35.4876,35.5159,120657.0
2022-11-09 13:30:00,37.64,37.65,37.48,37.51,139298.0,35.5159,35.5253,35.3649,35.3932,139298.0
2022-11-09 13:40:00,37.5,37.6,37.45,37.46,115960.0,35.3838,35.4781,35.3366,35.346,115960.0
2022-11-09 13:50:00,37.47,37.48,37.36,37.47,93844.0,35.3555,35.3649,35.2517,35.3555,93844.0
2022-11-09 14:00:00,37.47,37.54,37.41,37.52,123823.0,35.3555,35.4215,35.2988,35.4026,123823.0
2022-11-09 14:10:00,37.55,37.55,37.41,37.46,78112.0,35.4309,35.4309,35.2988,35.346,78112.0
2022-11-09 14:20:00,37.45,37.49,37.34,37.35,124444.0,35.3366,35.3743,35.2328,35.2422,124444.0
2022-11-09 14:30:00,37.34,37.35,37.03,37.04,216327.0,35.2328,35.2422,34.9403,34.9497,216327.0
2022-11-09 14:40:00,37.05,37.09,36.99,37.04,232128.0,34.9592,34.9969,34.9026,34.9497,232128.0
2022-11-09 14:50:00,37.03,37.04,36.89,36.94,186012.0,34.9403,34.9497,34.8082,34.8554,186012.0
2022-11-09 15:00:00,36.93,37.21,36.89,37.15,177545.0,34.8459,35.1101,34.8082,35.0535,177545.0
2022-11-09 15:10:00,37.14,37.15,36.99,37.04,159413.0,35.0441,35.0535,34.9026,34.9497,159413.0
2022-11-09 15:20:00,37.05,37.05,36.86,36.89,199396.0,34.9592,34.9592,34.7799,34.8082,199396.0
2022-11-09 15:30:00,36.9,36.91,36.81,36.83,264594.0,34.8176,34.8271,34.7327,34.7516,264594.0
2022-11-09 15:40:00,36.83,36.85,36.65,36.66,518654.0,34.7516,34.7705,34.5817,34.5912,518654.0
2022-11-09 15:50:00,36.67,36.84,36.66,36.83,822008.0,34.6006,34.761,34.5912,34.7516,822008.0
2022-11-10 09:30:00,37.63,37.83,36.89,37.6,525986.0,35.5064,35.6951,34.8082,35.4781,525986.0
2022-11-10 09:40:00,37.59,37.98,37.5,37.83,342957.0,35.4687,35.8367,35.3838,35.6951,342957.0
2022-11-10 09:50:00,37.86,38.0,37.71,37.73,323827.0,35.7235,35.8556,35.5819,35.6008,323827.0
2022-11-10 10:00:00,37.72,37.89,37.56,37.73,190337.0,35.5914,35.7518,35.4404,35.6008,190337.0
2022-11-10 10:10:00,37.73,37.74,37.58,37.66,250165.0,35.6008,35.6102,35.4593,35.5347,250165.0
2022-11-10 10:20:00,37.67,37.82,37.6,37.81,159731.0,35.5442,35.6857,35.4781,35.6763,159731.0
2022-11-10 10:30:00,37.82,38.03,37.73,37.79,180692.0,35.6857,35.8839,35.6008,35.6574,180692.0
2022-11-10 10:40:00,37.79,37.84,37.74,37.77,228063.0,35.6574,35.7046,35.6102,35.6385,228063.0
2022-11-10 10:50:00,37.77,38.06,37.66,38.04,193793.0,35.6385,35.9122,35.5347,35.8933,193793.0
2022-11-10 11:00:00,38.05,38.08,37.87,37.87,138815.0,35.9027,35.931,35.7329,35.7329,138815.0
2022-11-10 11:10:00,37.87,37.89,37.46,37.49,131420.0,35.7329,35.7518,35.346,35.3743,131420.0
2022-11-10 11:20:00,37.48,37.7,37.46,37.54,156953.0,35.3649,35.5725,35.346,35.4215,156953.0
2022-11-10 11:30:00,37.55,37.64,37.55,37.59,89642.0,35.4309,35.5159,35.4309,35.4687,89642.0
2022-11-10 11:40:00,37.59,37.65,37.51,37.61,127347.0,35.4687,35.5253,35.3932,35.4876,127347.0
2022-11-10 11:50:00,37.62,37.69,37.59,37.64,132082.0,35.497,35.563,35.4687,35.5159,132082.0
2022-11-10 12:00:00,37.65,37.65,37.43,37.51,83488.0,35.5253,35.5253,35.3177,35.3932,83488.0
2022-11-10 12:10:00,37.5,37.66,37.45,37.65,61876.0,35.3838,35.5347,35.3366,35.5253,61876.0
2022-11-10 12:20:00,37.65,37.65,37.4,37.42,74556.0,35.5253,35.5253,35.2894,35.3083,74556.0
2022-11-10 12:30:00,37.41,37.47,37.24,37.41,96285.0,35.2988,35.3555,35.1384,35.2988,96285.0
2022-11-10 12:40:00,37.42,37.55,37.36,37.55,91644.0,35.3083,35.4309,35.2517,35.4309,91644.0
2022-11-10 12:50:00,37.56,37.59,37.39,37.4,62029.0,35.4404,35.4687,35.28,35.2894,62029.0
2022-11-10 13:00:00,37.4,37.59,37.38,37.58,85662.0,35.2894,35.4687,35.2705,35.4593,85662.0
2022-11-10 13:10:00,37.57,37.66,37.56,37.66,86628.0,35.4498,35.5347,35.4404,35.5347,86628.0
2022-11-10 13:20:00,37.66,37.67,37.54,37.64,42520.0,35.5347,35.5442,35.4215,35.5159,42520.0
2022-11-10 13:30:00,37.64,37.66,37.53,37.61,33494.0,35.5159,35.5347,35.4121,35.4876,33494.0
2022-11-10 13:40:00,37.61,37.63,37.55,37.6,35881.0,35.4876,35.5064,35.4309,35.4781,35881.0
2022-11-10 13:50:00,37.6,37.62,37.49,37.52,78953.0,35.4781,35.497,35.3743,35.4026,78953.0
2022-11-10 14:00:00,37.51,37.59,37.46,37.54,96983.0,35.3932,35.4687,35.346,35.4215,96983.0
2022-11-10 14:10:00,37.53,37.61,37.51,37.59,149097.0,35.4121,35.4876,35.3932,35.4687,149097.0
2022-11-10 14:20:00,37.59,37.69,37.54,37.67,98972.0,35.4687,35.563,35.4215,35.5442,98972.0
2022-11-10 14:30:00,37.68,37.7,37.6,37.69,93113.0,35.5536,35.5725,35.4781,35.563,93113.0
2022-11-10 14:40:00,37.68,37.68,37.56,37.59,83594.0,35.5536,35.5536,35.4404,35.4687,83594.0
2022-11-10 14:50:00,37.59,37.63,37.57,37.59,56292.0,35.4687,35.5064,35.4498,35.4687,56292.0
2022-11-10 15:00:00,37.59,37.7,37.57,37.69,67584.0,35.4687,35.5725,35.4498,35.563,67584.0
2022-11-10 15:10:00,37.68,37.73,37.61,37.7,102173.0,35.5536,35.6008,35.4876,35.5725,102173.0
2022-11-10 15:20:00,37.7,37.78,37.68,37.73,93121.0,35.5725,35.648,35.5536,35.6008,93121.0
2022-11-10 15:30:00,37.74,37.76,37.67,37.76,152917.0,35.6102,35.6291,35.5442,35.6291,152917.0
2022-11-10 15:40:00,37.75,37.82,37.73,37.79,243996.0,35.6197,35.6857,35.6008,35.6574,243996.0
2022-11-10 15:50:00,37.79,37.84,37.74,37.79,567125.0,35.6574,35.7046,35.6102,35.6574,567125.0
2022-11-11 09:30:00,38.99,39.27,38.5,39.11,613907.0,36.7897,37.0539,36.3273,36.9029,613907.0
2022-11-11 09:40:00,39.08,39.19,38.84,38.85,207281.0,36.8746,36.9784,36.6481,36.6576,207281.0
2022-11-11 09:50:00,38.84,39.1,38.83,38.93,125875.0,36.6481,36.8935,36.6387,36.7331,125875.0
2022-11-11 10:00:00,38.92,39.34,38.75,39.27,214260.0,36.7236,37.1199,36.5632,37.0539,214260.0
2022-11-11 10:10:00,39.27,39.4,39.25,39.36,181266.0,37.0539,37.1765,37.035,37.1388,181266.0
2022-11-11 10:20:00,39.38,39.68,39.34,39.67,180903.0,37.1577,37.4407,37.1199,37.4313,180903.0
2022-11-11 10:30:00,39.67,39.86,39.66,39.79,218977.0,37.4313,37.6106,37.4219,37.5445,218977.0
2022-11-11 10:40:00,39.79,39.84,39.63,39.68,183794.0,37.5445,37.5917,37.3936,37.4407,183794.0
2022-11-11 10:50:00,39.68,39.85,39.57,39.57,180353.0,37.4407,37.6012,37.337,37.337,180353.0
2022-11-11 11:00:00,39.58,39.67,39.21,39.28,157594.0,37.3464,37.4313,36.9973,37.0633,157594.0
2022-11-11 11:10:00,39.27,39.3,39.08,39.23,106771.0,37.0539,37.0822,36.8746,37.0161,106771.0
2022-11-11 11:20:00,39.23,39.26,39.1,39.15,78484.0,37.0161,37.0444,36.8935,36.9407,78484.0
2022-11-11 11:30:00,39.14,39.22,38.98,39.05,141062.0,36.9312,37.0067,36.7802,36.8463,141062.0
2022-11-11 11:40:00,39.03,39.06,38.86,38.88,92789.0,36.8274,36.8557,36.667,36.6859,92789.0
2022-11-11 11:50:00,38.87,38.9,38.63,38.7,446036.0,36.6765,36.7048,36.45,36.5161,446036.0
2022-11-11 12:00:00,38.69,38.74,38.45,38.47,193913.0,36.5066,36.5538,36.2802,36.299,193913.0
2022-11-11 12:10:00,38.46,38.57,38.42,38.52,343513.0,36.2896,36.3934,36.2519,36.3462,343513.0
2022-11-11 12:20:00,38.52,38.6,38.48,38.54,137250.0,36.3462,36.4217,36.3085,36.3651,137250.0
2022-11-11 12:30:00,38.55,38.83,38.55,38.73,111984.0,36.3745,36.6387,36.3745,36.5444,111984.0
2022-11-11 12:40:00,38.73,38.79,38.68,38.7,72572.0,36.5444,36.601,36.4972,36.5161,72572.0
2022-11-11 12:50:00,38.7,38.81,38.67,38.77,65111.0,36.5161,36.6198,36.4877,36.5821,65111.0
2022-11-11 13:00:00,38.77,38.85,38.76,38.82,84482.0,36.5821,36.6576,36.5727,36.6293,84482.0
2022-11-11 13:10:00,38.82,38.87,38.68,38.73,106484.0,36.6293,36.6765,36.4972,36.5444,106484.0
2022-11-11 13:20:00,38.73,38.86,38.68,38.86,106888.0,36.5444,36.667,36.4972,36.667,106888.0
2022-11-11 13:30:00,38.86,38.87,38.75,38.8,110273.0,36.667,36.6765,36.5632,36.6104,110273.0
2022-11-11 13:40:00,38.79,38.79,38.62,38.65,100559.0,36.601,36.601,36.4406,36.4689,100559.0
2022-11-11 13:50:00,38.65,38.68,38.6,38.61,64486.0,36.4689,36.4972,36.4217,36.4311,64486.0
2022-11-11 14:00:00,38.61,38.75,38.58,38.73,86240.0,36.4311,36.5632,36.4028,36.5444,86240.0
2022-11-11 14:10:00,38.73,38.73,38.57,38.58,92916.0,36.5444,36.5444,36.3934,36.4028,92916.0
2022-11-11 14:20:00,38.58,38.78,38.58,38.77,66841.0,36.4028,36.5915,36.4028,36.5821,66841.0
2022-11-11 14:30:00,38.77,38.86,38.73,38.84,106778.0,36.5821,36.667,36.5444,36.6481,106778.0
2022-11-11 14:40:00,38.84,38.89,38.81,38.84,75934.0,36.6481,36.6953,36.6198,36.6481,75934.0
2022-11-11 14:50:00,38.84,38.85,38.76,38.78,88225.0,36.6481,36.6576,36.5727,36.5915,88225.0
2022-11-11 15:00:00,38.78,38.81,38.66,38.69,102675.0,36.5915,36.6198,36.4783,36.5066,102675.0
2022-11-11 15:10:00,38.68,38.75,38.6,38.74,115715.0,36.4972,36.5632,36.4217,36.5538,115715.0
2022-11-11 15:20:00,38.75,38.8,38.69,38.8,130269.0,36.5632,36.6104,36.5066,36.6104,130269.0
2022-11-11 15:30:00,38.8,38.86,38.75,38.86,180345.0,36.6104,36.667,36.5632,36.667,180345.0
2022-11-11 15:40:00,38.86,38.96,38.85,38.86,252820.0,36.667,36.7614,36.6576,36.667,252820.0
2022-11-11 15:50:00,38.86,38.9,38.68,38.77,567908.0,36.667,36.7048,36.4972,36.5821,567908.0
2022-11-14 09:30:00,38.41,38.68,38.23,38.49,503432.0,36.2424,36.4972,36.0726,36.3179,503432.0
2022-11-14 09:40:00,38.48,38.62,38.37,38.57,170087.0,36.3085,36.4406,36.2047,36.3934,170087.0
2022-11-14 09:50:00,38.55,38.67,38.42,38.62,137888.0,36.3745,36.4877,36.2519,36.4406,137888.0
2022-11-14 10:00:00,38.61,38.9,38.6,38.73,147977.0,36.4311,36.7048,36.4217,36.5444,147977.0
2022-11-14 10:10:00,38.73,38.81,38.57,38.7,124778.0,36.5444,36.6198,36.3934,36.5161,124778.0
2022-11-14 10:20:00,38.7,38.84,38.65,38.73,177087.0,36.5161,36.6481,36.4689,36.5444,177087.0
2022-11-14 10:30:00,38.73,38.87,38.68,38.84,118167.0,36.5444,36.6765,36.4972,36.6481,118167.0
2022-11-14 10:40:00,38.85,38.9,38.61,38.68,209610.0,36.6576,36.7048,36.4311,36.4972,209610.0
2022-11-14 10:50:00,38.69,38.74,38.54,38.58,128294.0,36.5066,36.5538,36.3651,36.4028,128294.0
2022-11-14 11:00:00,38.58,38.6,38.37,38.45,118408.0,36.4028,36.4217,36.2047,36.2802,118408.0
2022-11-14 11:10:00,38.45,38.46,38.13,38.14,176331.0,36.2802,36.2896,35.9782,35.9877,176331.0
2022-11-14 11:20:00,38.14,38.16,37.97,38.07,292622.0,35.9877,36.0065,35.8272,35.9216,292622.0
2022-11-14 11:30:00,38.07,38.16,38.02,38.09,204765.0,35.9216,36.0065,35.8744,35.9405,204765.0
2022-11-14 11:40:00,38.1,38.11,37.84,37.84,149712.0,35.9499,35.9593,35.7046,35.7046,149712.0
2022-11-14 11:50:00,37.84,37.87,37.77,37.85,237166.0,35.7046,35.7329,35.6385,35.714,237166.0
2022-11-14 12:00:00,37.85,38.09,37.85,38.07,108304.0,35.714,35.9405,35.714,35.9216,108304.0
2022-11-14 12:10:00,38.08,38.17,38.05,38.06,119607.0,35.931,36.016,35.9027,35.9122,119607.0
2022-11-14 12:20:00,38.06,38.28,38.02,38.25,85756.0,35.9122,36.1198,35.8744,36.0914,85756.0
2022-11-14 12:30:00,38.25,38.46,38.2,38.44,81296.0,36.0914,36.2896,36.0443,36.2707,81296.0
2022-11-14 12:40:00,38.43,38.43,38.26,38.29,47110.0,36.2613,36.2613,36.1009,36.1292,47110.0
2022-11-14 12:50:00,38.29,38.33,38.13,38.2,52963.0,36.1292,36.1669,35.9782,36.0443,52963.0
2022-11-14 13:00:00,38.2,38.26,38.19,38.24,62958.0,36.0443,36.1009,36.0348,36.082,62958.0
2022-11-14 13:10:00,38.24,38.39,38.23,38.34,76411.0,36.082,36.2235,36.0726,36.1764,76411.0
2022-11-14 13:20:00,38.34,38.39,38.28,38.37,86306.0,36.1764,36.2235,36.1198,36.2047,86306.0
2022-11-14 13:30:00,38.36,38.44,38.34,38.39,58403.0,36.1952,36.2707,36.1764,36.2235,58403.0
2022-11-14 13:40:00,38.38,38.5,38.35,38.48,58992.0,36.2141,36.3273,36.1858,36.3085,58992.0
2022-11-14 13:50:00,38.48,38.53,38.44,38.46,98987.0,36.3085,36.3556,36.2707,36.2896,98987.0
2022-11-14 14:00:00,38.45,38.52,38.42,38.46,131325.0,36.2802,36.3462,36.2519,36.2896,131325.0
2022-11-14 14:10:00,38.46,38.55,38.46,38.5,63537.0,36.2896,36.3745,36.2896,36.3273,63537.0
2022-11-14 14:20:00,38.5,38.56,38.45,38.51,60444.0,36.3273,36.384,36.2802,36.3368,60444.0
2022-11-14 14:30:00,38.51,38.52,38.36,38.39,87732.0,36.3368,36.3462,36.1952,36.2235,87732.0
2022-11-14 14:40:00,38.39,38.43,38.23,38.33,226610.0,36.2235,36.2613,36.0726,36.1669,226610.0
2022-11-14 14:50:00,38.34,38.41,38.31,38.33,115188.0,36.1764,36.2424,36.1481,36.1669,115188.0
2022-11-14 15:00:00,38.33,38.38,38.24,38.26,66441.0,36.1669,36.2141,36.082,36.1009,66441.0
2022-11-14 15:10:00,38.26,38.27,38.14,38.23,163413.0,36.1009,36.1103,35.9877,36.0726,163413.0
2022-11-14 15:20:00,38.24,38.35,38.22,38.27,123816.0,36.082,36.1858,36.0631,36.1103,123816.0
2022-11-14 15:30:00,38.27,38.36,38.24,38.34,116584.0,36.1103,36.1952,36.082,36.1764,116584.0
2022-11-14 15:40:00,38.34,38.36,38.22,38.26,320100.0,36.1764,36.1952,36.0631,36.1009,320100.0
2022-11-14 15:50:00,38.25,38.3,38.04,38.05,764193.0,36.0914,36.1386,35.8933,35.9027,764193.0
2022-11-15 09:30:00,38.44,38.44,37.85,38.07,267652.0,36.2707,36.2707,35.714,35.9216,267652.0
2022-11-15 09:40:00,38.09,38.2,37.74,37.93,356402.0,35.9405,36.0443,35.6102,35.7895,356402.0
2022-11-15 09:50:00,37.93,38.13,37.92,38.0,217907.0,35.7895,35.9782,35.7801,35.8556,217907.0
2022-11-15 10:00:00,38.01,38.08,37.95,38.01,140324.0,35.865,35.931,35.8084,35.865,140324.0
2022-11-15 10:10:00,38.04,38.22,37.96,38.17,148001.0,35.8933,36.0631,35.8178,36.016,148001.0
2022-11-15 10:20:00,38.17,38.39,38.1,38.31,131582.0,36.016,36.2235,35.9499,36.1481,131582.0
2022-11-15 10:30:00,38.31,38.33,38.05,38.11,105726.0,36.1481,36.1669,35.9027,35.9593,105726.0
2022-11-15 10:40:00,38.11,38.35,38.03,38.04,176731.0,35.9593,36.1858,35.8839,35.8933,176731.0
2022-11-15 10:50:00,38.03,38.09,37.97,38.0,106550.0,35.8839,35.9405,35.8272,35.8556,106550.0
2022-11-15 11:00:00,38.0,38.18,37.98,38.07,149647.0,35.8556,36.0254,35.8367,35.9216,149647.0
2022-11-15 11:10:00,38.07,38.11,37.98,38.03,155651.0,35.9216,35.9593,35.8367,35.8839,155651.0
2022-11-15 11:20:00,38.02,38.16,38.0,38.14,153667.0,35.8744,36.0065,35.8556,35.9877,153667.0
2022-11-15 11:30:00,38.12,38.23,38.1,38.12,100980.0,35.9688,36.0726,35.9499,35.9688,100980.0
2022-11-15 11:40:00,38.13,38.2,38.1,38.17,83135.0,35.9782,36.0443,35.9499,36.016,83135.0
2022-11-15 11:50:00,38.17,38.18,38.08,38.16,75464.0,36.016,36.0254,35.931,36.0065,75464.0
2022-11-15 12:00:00,38.16,38.2,38.11,38.2,79134.0,36.0065,36.0443,35.9593,36.0443,79134.0
2022-11-15 12:10:00,38.19,38.27,38.14,38.15,79157.0,36.0348,36.1103,35.9877,35.9971,79157.0
2022-11-15 12:20:00,38.16,38.23,38.15,38.2,97155.0,36.0065,36.0726,35.9971,36.0443,97155.0
2022-11-15 12:30:00,38.2,38.28,38.17,38.22,97700.0,36.0443,36.1198,36.016,36.0631,97700.0
2022-11-15 12:40:00,38.22,38.26,38.16,38.24,101850.0,36.0631,36.1009,36.0065,36.082,101850.0
2022-11-15 12:50:00,38.25,38.39,38.19,38.37,114290.0,36.0914,36.2235,36.0348,36.2047,114290.0
2022-11-15 13:00:00,38.37,38.4,38.29,38.3,221226.0,36.2047,36.233,36.1292,36.1386,221226.0
2022-11-15 13:10:00,38.3,38.33,37.99,38.04,120976.0,36.1386,36.1669,35.8461,35.8933,120976.0
2022-11-15 13:20:00,38.02,38.04,37.85,38.0,116646.0,35.8744,35.8933,35.714,35.8556,116646.0
2022-11-15 13:30:00,37.99,38.23,37.98,38.2,171076.0,35.8461,36.0726,35.8367,36.0443,171076.0
2022-11-15 13:40:00,38.19,38.27,38.12,38.16,106030.0,36.0348,36.1103,35.9688,36.0065,106030.0
2022-11-15 13:50:00,38.16,38.42,38.16,38.35,150872.0,36.0065,36.2519,36.0065,36.1858,150872.0
2022-11-15 14:00:00,38.35,38.55,38.34,38.55,152175.0,36.1858,36.3745,36.1764,36.3745,152175.0
2022-11-15 14:10:00,38.54,38.62,38.42,38.55,147124.0,36.3651,36.4406,36.2519,36.3745,147124.0
2022-11-15 14:20:00,38.57,38.61,38.48,38.52,110315.0,36.3934,36.4311,36.3085,36.3462,110315.0
2022-11-15 14:30:00,38.51,38.66,38.51,38.61,208867.0,36.3368,36.4783,36.3368,36.4311,208867.0
2022-11-15 14:40:00,38.63,38.68,38.6,38.63,117080.0,36.45,36.4972,36.4217,36.45,117080.0
2022-11-15 14:50:00,38.63,38.79,38.57,38.69,121187.0,36.45,36.601,36.3934,36.5066,121187.0
2022-11-15 15:00:00,38.69,38.8,38.68,38.79,217775.0,36.5066,36.6104,36.4972,36.601,217775.0
2022-11-15 15:10:00,38.79,38.92,38.73,38.88,209817.0,36.601,36.7236,36.5444,36.6859,209817.0
2022-11-15 15:20:00,38.87,39.09,38.85,39.02,287224.0,36.6765,36.884,36.6576,36.818,287224.0
2022-11-15 15:30:00,39.02,39.16,38.98,39.14,319311.0,36.818,36.9501,36.7802,36.9312,319311.0
2022-11-15 15:40:00,39.14,39.18,39.02,39.02,312385.0,36.9312,36.969,36.818,36.818,312385.0
2022-11-15 15:50:00,39.03,39.05,38.89,38.94,504901.0,36.8274,36.8463,36.6953,36.7425,504901.0
2022-11-16 09:30:00,38.42,38.66,38.2,38.56,283391.0,36.2519,36.4783,36.0443,36.384,283391.0
2022-11-16 09:40:00,38.55,38.64,38.35,38.43,145619.0,36.3745,36.4594,36.1858,36.2613,145619.0
2022-11-16 09:50:00,38.42,38.51,38.24,38.39,171531.0,36.2519,36.3368,36.082,36.2235,171531.0
2022-11-16 10:00:00,38.4,38.68,38.35,38.55,153346.0,36.233,36.4972,36.1858,36.3745,153346.0
2022-11-16 10:10:00,38.56,38.66,38.52,38.61,68516.0,36.384,36.4783,36.3462,36.4311,68516.0
2022-11-16 10:20:00,38.61,38.7,38.55,38.63,74252.0,36.4311,36.5161,36.3745,36.45,74252.0
2022-11-16 10:30:00,38.62,38.74,38.55,38.69,91861.0,36.4406,36.5538,36.3745,36.5066,91861.0
2022-11-16 10:40:00,38.72,38.74,38.67,38.67,65007.0,36.5349,36.5538,36.4877,36.4877,65007.0
2022-11-16 10:50:00,38.67,38.67,38.45,38.57,80672.0,36.4877,36.4877,36.2802,36.3934,80672.0
2022-11-16 11:00:00,38.56,38.61,38.45,38.47,57742.0,36.384,36.4311,36.2802,36.299,57742.0
2022-11-16 11:10:00,38.48,38.53,38.33,38.38,91173.0,36.3085,36.3556,36.1669,36.2141,91173.0
2022-11-16 11:20:00,38.37,38.56,38.32,38.51,56838.0,36.2047,36.384,36.1575,36.3368,56838.0
2022-11-16 11:30:00,38.5,38.5,38.24,38.25,103238.0,36.3273,36.3273,36.082,36.0914,103238.0
2022-11-16 11:40:00,38.27,38.27,38.09,38.18,74509.0,36.1103,36.1103,35.9405,36.0254,74509.0
2022-11-16 11:50:00,38.18,38.27,38.15,38.22,31995.0,36.0254,36.1103,35.9971,36.0631,31995.0
2022-11-16 12:00:00,38.22,38.25,38.1,38.22,42881.0,36.0631,36.0914,35.9499,36.0631,42881.0
2022-11-16 12:10:00,38.22,38.23,38.06,38.08,45400.0,36.0631,36.0726,35.9122,35.931,45400.0
2022-11-16 12:20:00,38.08,38.1,37.97,38.07,76217.0,35.931,35.9499,35.8272,35.9216,76217.0
2022-11-16 12:30:00,38.07,38.24,38.06,38.19,44845.0,35.9216,36.082,35.9122,36.0348,44845.0
2022-11-16 12:40:00,38.19,38.27,38.15,38.15,51976.0,36.0348,36.1103,35.9971,35.9971,51976.0
2022-11-16 12:50:00,38.15,38.16,38.02,38.1,98898.0,35.9971,36.0065,35.8744,35.9499,98898.0
2022-11-16 13:00:00,38.09,38.09,37.88,37.89,112503.0,35.9405,35.9405,35.7423,35.7518,112503.0
2022-11-16 13:10:00,37.9,37.96,37.71,37.71,208682.0,35.7612,35.8178,35.5819,35.5819,208682.0
2022-11-16 13:20:00,37.72,37.8,37.63,37.7,94136.0,35.5914,35.6668,35.5064,35.5725,94136.0
2022-11-16 13:30:00,37.71,37.76,37.66,37.7,63021.0,35.5819,35.6291,35.5347,35.5725,63021.0
2022-11-16 13:40:00,37.68,37.84,37.68,37.8,98717.0,35.5536,35.7046,35.5536,35.6668,98717.0
2022-11-16 13:50:00,37.8,37.8,37.66,37.72,79187.0,35.6668,35.6668,35.5347,35.5914,79187.0
2022-11-16 14:00:00,37.73,37.89,37.7,37.88,94704.0,35.6008,35.7518,35.5725,35.7423,94704.0
2022-11-16 14:10:00,37.88,37.94,37.79,37.9,84311.0,35.7423,35.7989,35.6574,35.7612,84311.0
2022-11-16 14:20:00,37.9,37.97,37.85,37.87,130181.0,35.7612,35.8272,35.714,35.7329,130181.0
2022-11-16 14:30:00,37.87,37.91,37.77,37.86,68087.0,35.7329,35.7706,35.6385,35.7235,68087.0
2022-11-16 14:40:00,37.85,37.87,37.82,37.83,82923.0,35.714,35.7329,35.6857,35.6951,82923.0
2022-11-16 14:50:00,37.83,37.95,37.82,37.9,108931.0,35.6951,35.8084,35.6857,35.7612,108931.0
2022-11-16 15:00:00,37.9,37.95,37.81,37.83,78521.0,35.7612,35.8084,35.6763,35.6951,78521.0
2022-11-16 15:10:00,37.83,37.83,37.74,37.8,74370.0,35.6951,35.6951,35.6102,35.6668,74370.0
2022-11-16 15:20:00,37.8,37.81,37.73,37.75,119290.0,35.6668,35.6763,35.6008,35.6197,119290.0
2022-11-16 15:30:00,37.76,37.88,37.75,37.86,185451.0,35.6291,35.7423,35.6197,35.7235,185451.0
2022-11-16 15:40:00,37.85,37.99,37.85,37.97,254022.0,35.714,35.8461,35.714,35.8272,254022.0
2022-11-16 15:50:00,37.97,38.01,37.79,37.85,425513.0,35.8272,35.865,35.6574,35.714,425513.0
2022-11-17 09:30:00,37.0,37.15,36.71,36.91,290830.0,34.912,35.0535,34.6384,34.8271,290830.0
2022-11-17 09:40:00,36.91,37.32,36.86,37.25,234655.0,34.8271,35.2139,34.7799,35.1479,234655.0
2022-11-17 09:50:00,37.25,37.37,36.93,36.95,131610.0,35.1479,35.2611,34.8459,34.8648,131610.0
2022-11-17 10:00:00,36.95,37.07,36.9,37.05,134845.0,34.8648,34.978,34.8176,34.9592,134845.0
2022-11-17 10:10:00,37.05,37.07,36.7,36.88,187894.0,34.9592,34.978,34.6289,34.7988,187894.0
2022-11-17 10:20:00,36.89,37.13,36.88,37.05,158975.0,34.8082,35.0346,34.7988,34.9592,158975.0
2022-11-17 10:30:00,37.05,37.31,37.05,37.24,105738.0,34.9592,35.2045,34.9592,35.1384,105738.0
2022-11-17 10:40:00,37.23,37.25,36.99,37.03,61596.0,35.129,35.1479,34.9026,34.9403,61596.0
2022-11-17 10:50:00,37.04,37.05,36.96,37.01,131885.0,34.9497,34.9592,34.8742,34.9214,131885.0
2022-11-17 11:00:00,37.0,37.01,36.89,36.92,92111.0,34.912,34.9214,34.8082,34.8365,92111.0
2022-11-17 11:10:00,36.92,36.92,36.74,36.75,188324.0,34.8365,34.8365,34.6667,34.6761,188324.0
2022-11-17 11:20:00,36.75,36.77,36.68,36.7,141010.0,34.6761,34.695,34.61,34.6289,141010.0
2022-11-17 11:30:00,36.69,36.7,36.52,36.55,140884.0,34.6195,34.6289,34.4591,34.4874,140884.0
2022-11-17 11:40:00,36.55,36.58,36.42,36.42,213231.0,34.4874,34.5157,34.3647,34.3647,213231.0
2022-11-17 11:50:00,36.42,36.74,36.41,36.69,214956.0,34.3647,34.6667,34.3553,34.6195,214956.0
2022-11-17 12:00:00,36.7,36.72,36.59,36.59,161629.0,34.6289,34.6478,34.5251,34.5251,161629.0
2022-11-17 12:10:00,36.6,36.69,36.57,36.65,183485.0,34.5346,34.6195,34.5063,34.5817,183485.0
2022-11-17 12:20:00,36.65,36.72,36.57,36.57,106390.0,34.5817,34.6478,34.5063,34.5063,106390.0
2022-11-17 12:30:00,36.58,36.79,36.57,36.77,169947.0,34.5157,34.7138,34.5063,34.695,169947.0
2022-11-17 12:40:00,36.77,36.88,36.71,36.88,154833.0,34.695,34.7988,34.6384,34.7988,154833.0
2022-11-17 12:50:00,36.88,37.04,36.88,37.02,133354.0,34.7988,34.9497,34.7988,34.9309,133354.0
2022-11-17 13:00:00,37.02,37.04,36.98,37.02,59845.0,34.9309,34.9497,34.8931,34.9309,59845.0
2022-11-17 13:10:00,37.03,37.17,37.03,37.17,85880.0,34.9403,35.0724,34.9403,35.0724,85880.0
2022-11-17 13:20:00,37.16,37.19,37.07,37.08,95480.0,35.063,35.0913,34.978,34.9875,95480.0
2022-11-17 13:30:00,37.08,37.09,36.97,37.04,149027.0,34.9875,34.9969,34.8837,34.9497,149027.0
2022-11-17 13:40:00,37.05,37.16,37.03,37.16,77470.0,34.9592,35.063,34.9403,35.063,77470.0
2022-11-17 13:50:00,37.16,37.21,37.07,37.12,73279.0,35.063,35.1101,34.978,35.0252,73279.0
2022-11-17 14:00:00,37.14,37.31,37.12,37.28,77094.0,35.0441,35.2045,35.0252,35.1762,77094.0
2022-11-17 14:10:00,37.27,37.27,37.17,37.23,90782.0,35.1667,35.1667,35.0724,35.129,90782.0
2022-11-17 14:20:00,37.23,37.25,37.11,37.16,74628.0,35.129,35.1479,35.0158,35.063,74628.0
2022-11-17 14:30:00,37.17,37.24,37.16,37.21,74725.0,35.0724,35.1384,35.063,35.1101,74725.0
2022-11-17 14:40:00,37.21,37.3,37.21,37.27,99076.0,35.1101,35.1951,35.1101,35.1667,99076.0
2022-11-17 14:50:00,37.26,37.31,37.25,37.27,81343.0,35.1573,35.2045,35.1479,35.1667,81343.0
2022-11-17 15:00:00,37.27,37.32,37.24,37.25,117791.0,35.1667,35.2139,35.1384,35.1479,117791.0
2022-11-17 15:10:00,37.25,37.25,37.12,37.12,85678.0,35.1479,35.1479,35.0252,35.0252,85678.0
2022-11-17 15:20:00,37.12,37.2,37.07,37.2,114499.0,35.0252,35.1007,34.978,35.1007,114499.0
2022-11-17 15:30:00,37.2,37.3,37.18,37.27,117245.0,35.1007,35.1951,35.0818,35.1667,117245.0
2022-11-17 15:40:00,37.27,37.38,37.26,37.36,181895.0,35.1667,35.2705,35.1573,35.2517,181895.0
2022-11-17 15:50:00,37.37,37.5,37.32,37.49,881079.0,35.2611,35.3838,35.2139,35.3743,881079.0
2022-11-18 09:30:00,36.49,36.51,35.35,35.77,1001618.0,34.4308,34.4496,33.3551,33.7514,1001618.0
2022-11-18 09:40:00,35.78,36.03,35.7,36.02,502145.0,33.7608,33.9967,33.6853,33.9873,502145.0
2022-11-18 09:50:00,36.02,36.59,35.96,36.46,207947.0,33.9873,34.5251,33.9307,34.4025,207947.0
2022-11-18 10:00:00,36.47,36.57,36.27,36.36,327686.0,34.4119,34.5063,34.2232,34.3081,327686.0
2022-11-18 10:10:00,36.36,36.46,36.1,36.2,192443.0,34.3081,34.4025,34.0628,34.1571,192443.0
2022-11-18 10:20:00,36.2,36.49,36.18,36.48,571382.0,34.1571,34.4308,34.1383,34.4213,571382.0
2022-11-18 10:30:00,36.48,36.67,36.45,36.59,122482.0,34.4213,34.6006,34.393,34.5251,122482.0
2022-11-18 10:40:00,36.58,36.69,36.53,36.62,145498.0,34.5157,34.6195,34.4685,34.5534,145498.0
2022-11-18 10:50:00,36.62,36.71,36.56,36.62,162684.0,34.5534,34.6384,34.4968,34.5534,162684.0
2022-11-18 11:00:00,36.62,36.7,36.57,36.67,184823.0,34.5534,34.6289,34.5063,34.6006,184823.0
2022-11-18 11:10:00,36.67,36.7,36.57,36.68,103638.0,34.6006,34.6289,34.5063,34.61,103638.0
2022-11-18 11:20:00,36.68,36.71,36.63,36.69,135425.0,34.61,34.6384,34.5629,34.6195,135425.0
2022-11-18 11:30:00,36.69,36.71,36.59,36.6,154038.0,34.6195,34.6384,34.5251,34.5346,154038.0
2022-11-18 11:40:00,36.6,36.69,36.56,36.62,79831.0,34.5346,34.6195,34.4968,34.5534,79831.0
2022-11-18 11:50:00,36.62,36.63,36.51,36.55,86177.0,34.5534,34.5629,34.4496,34.4874,86177.0
2022-11-18 12:00:00,36.55,36.62,36.41,36.41,102068.0,34.4874,34.5534,34.3553,34.3553,102068.0
2022-11-18 12:10:00,36.41,36.42,36.26,36.32,118459.0,34.3553,34.3647,34.2137,34.2704,118459.0
2022-11-18 12:20:00,36.31,36.46,36.28,36.41,77921.0,34.2609,34.4025,34.2326,34.3553,77921.0
2022-11-18 12:30:00,36.41,36.45,36.37,36.45,75373.0,34.3553,34.393,34.3175,34.393,75373.0
2022-11-18 12:40:00,36.45,36.53,36.44,36.52,99415.0,34.393,34.4685,34.3836,34.4591,99415.0
2022-11-18 12:50:00,36.52,36.67,36.48,36.67,80667.0,34.4591,34.6006,34.4213,34.6006,80667.0
2022-11-18 13:00:00,36.66,36.69,36.62,36.68,83498.0,34.5912,34.6195,34.5534,34.61,83498.0
2022-11-18 13:10:00,36.68,36.71,36.66,36.7,85687.0,34.61,34.6384,34.5912,34.6289,85687.0
2022-11-18 13:20:00,36.7,36.71,36.64,36.68,58133.0,34.6289,34.6384,34.5723,34.61,58133.0
2022-11-18 13:30:00,36.68,36.71,36.62,36.62,158241.0,34.61,34.6384,34.5534,34.5534,158241.0
2022-11-18 13:40:00,36.63,36.66,36.54,36.57,54729.0,34.5629,34.5912,34.4779,34.5063,54729.0
2022-11-18 13:50:00,36.57,36.63,36.55,36.63,61823.0,34.5063,34.5629,34.4874,34.5629,61823.0
2022-11-18 14:00:00,36.63,36.71,36.6,36.66,117652.0,34.5629,34.6384,34.5346,34.5912,117652.0
2022-11-18 14:10:00,36.66,36.7,36.62,36.66,73496.0,34.5912,34.6289,34.5534,34.5912,73496.0
2022-11-18 14:20:00,36.67,36.76,36.66,36.74,355766.0,34.6006,34.6855,34.5912,34.6667,355766.0
2022-11-18 14:30:00,36.73,36.74,36.54,36.56,229262.0,34.6572,34.6667,34.4779,34.4968,229262.0
2022-11-18 14:40:00,36.57,36.66,36.54,36.59,118800.0,34.5063,34.5912,34.4779,34.5251,118800.0
2022-11-18 14:50:00,36.59,36.67,36.59,36.66,76127.0,34.5251,34.6006,34.5251,34.5912,76127.0
2022-11-18 15:00:00,36.66,36.71,36.63,36.66,112811.0,34.5912,34.6384,34.5629,34.5912,112811.0
2022-11-18 15:10:00,36.66,36.71,36.63,36.66,145431.0,34.5912,34.6384,34.5629,34.5912,145431.0
2022-11-18 15:20:00,36.66,36.72,36.63,36.69,391392.0,34.5912,34.6478,34.5629,34.6195,391392.0
2022-11-18 15:30:00,36.69,36.75,36.67,36.74,273448.0,34.6195,34.6761,34.6006,34.6667,273448.0
2022-11-18 15:40:00,36.73,36.76,36.68,36.74,211220.0,34.6572,34.6855,34.61,34.6667,211220.0
2022-11-18 15:50:00,36.74,36.76,36.57,36.72,567360.0,34.6667,34.6855,34.5063,34.6478,567360.0
2022-11-21 09:30:00,35.61,35.62,34.95,34.98,620923.0,33.6004,33.6099,32.9777,33.006,620923.0
2022-11-21 09:40:00,34.97,34.98,34.22,34.51,562962.0,32.9965,33.006,32.2889,32.5625,562962.0
2022-11-21 09:50:00,34.5,34.58,34.11,34.12,383097.0,32.5531,32.6286,32.1851,32.1945,383097.0
2022-11-21 10:00:00,34.12,34.34,33.95,33.98,395994.0,32.1945,32.4021,32.0341,32.0624,395994.0
2022-11-21 10:10:00,33.98,34.12,33.95,34.09,392410.0,32.0624,32.1945,32.0341,32.1662,392410.0
2022-11-21 10:20:00,34.1,34.14,33.74,33.78,467636.0,32.1756,32.2134,31.836,31.8737,467636.0
2022-11-21 10:30:00,33.8,33.85,33.61,33.74,473956.0,31.8926,31.9397,31.7133,31.836,473956.0
2022-11-21 10:40:00,33.74,33.94,33.58,33.75,280944.0,31.836,32.0247,31.685,31.8454,280944.0
2022-11-21 10:50:00,33.74,33.76,33.63,33.64,190608.0,31.836,31.8548,31.7322,31.7416,190608.0
2022-11-21 11:00:00,33.64,33.74,33.52,33.7,258938.0,31.7416,31.836,31.6284,31.7982,258938.0
2022-11-21 11:10:00,33.7,33.7,33.39,33.48,279403.0,31.7982,31.7982,31.5057,31.5906,279403.0
2022-11-21 11:20:00,33.47,33.57,33.44,33.55,292577.0,31.5812,31.6756,31.5529,31.6567,292577.0
2022-11-21 11:30:00,33.54,33.75,33.49,33.68,268706.0,31.6472,31.8454,31.6001,31.7793,268706.0
2022-11-21 11:40:00,33.68,33.77,33.65,33.76,292192.0,31.7793,31.8643,31.751,31.8548,292192.0
2022-11-21 11:50:00,33.77,33.87,33.71,33.77,184505.0,31.8643,31.9586,31.8076,31.8643,184505.0
2022-11-21 12:00:00,33.77,34.74,33.71,34.65,993969.0,31.8643,32.7795,31.8076,32.6946,993969.0
2022-11-21 12:10:00,34.64,34.69,34.39,34.53,241589.0,32.6852,32.7323,32.4493,32.5814,241589.0
2022-11-21 12:20:00,34.54,34.92,34.54,34.84,383916.0,32.5908,32.9494,32.5908,32.8739,383916.0
2022-11-21 12:30:00,34.85,35.23,34.83,35.09,272404.0,32.8833,33.2419,32.8644,33.1098,272404.0
2022-11-21 12:40:00,35.08,35.44,35.08,35.38,420612.0,33.1003,33.44,33.1003,33.3834,420612.0
2022-11-21 12:50:00,35.37,35.62,35.32,35.57,410793.0,33.374,33.6099,33.3268,33.5627,410793.0
2022-11-21 13:00:00,35.57,35.9,35.56,35.76,353581.0,33.5627,33.8741,33.5532,33.742,353581.0
2022-11-21 13:10:00,35.75,36.05,35.75,35.9,438209.0,33.7325,34.0156,33.7325,33.8741,438209.0
2022-11-21 13:20:00,35.9,35.91,35.71,35.85,294254.0,33.8741,33.8835,33.6948,33.8269,294254.0
2022-11-21 13:30:00,35.86,36.02,35.83,36.01,132010.0,33.8363,33.9873,33.808,33.9779,132010.0
2022-11-21 13:40:00,36.02,36.03,35.86,35.9,122730.0,33.9873,33.9967,33.8363,33.8741,122730.0
2022-11-21 13:50:00,35.89,35.97,35.88,35.9,124603.0,33.8646,33.9401,33.8552,33.8741,124603.0
2022-11-21 14:00:00,35.9,35.95,35.85,35.9,92893.0,33.8741,33.9212,33.8269,33.8741,92893.0
2022-11-21 14:10:00,35.9,35.95,35.81,35.93,125780.0,33.8741,33.9212,33.7891,33.9024,125780.0
2022-11-21 14:20:00,35.94,36.02,35.82,36.01,160444.0,33.9118,33.9873,33.7986,33.9779,160444.0
2022-11-21 14:30:00,36.01,36.03,35.91,35.95,110095.0,33.9779,33.9967,33.8835,33.9212,110095.0
2022-11-21 14:40:00,35.94,35.99,35.83,35.91,93814.0,33.9118,33.959,33.808,33.8835,93814.0
2022-11-21 14:50:00,35.91,35.92,35.83,35.84,78136.0,33.8835,33.8929,33.808,33.8174,78136.0
2022-11-21 15:00:00,35.84,35.94,35.78,35.94,103630.0,33.8174,33.9118,33.7608,33.9118,103630.0
2022-11-21 15:10:00,35.94,36.06,35.92,36.01,157854.0,33.9118,34.025,33.8929,33.9779,157854.0
2022-11-21 15:20:00,36.02,36.08,35.95,35.99,238349.0,33.9873,34.0439,33.9212,33.959,238349.0
2022-11-21 15:30:00,35.98,36.04,35.97,35.98,179009.0,33.9495,34.0062,33.9401,33.9495,179009.0
2022-11-21 15:40:00,35.98,36.01,35.9,36.0,262345.0,33.9495,33.9779,33.8741,33.9684,262345.0
2022-11-21 15:50:00,36.0,36.16,35.99,36.13,636049.0,33.9684,34.1194,33.959,34.0911,636049.0
2022-11-22 09:30:00,37.2,37.85,36.69,36.85,844916.0,35.1007,35.714,34.6195,34.7705,844916.0
2022-11-22 09:40:00,36.86,36.98,36.71,36.87,231153.0,34.7799,34.8931,34.6384,34.7893,231153.0
2022-11-22 09:50:00,36.87,36.93,36.66,36.91,139692.0,34.7893,34.8459,34.5912,34.8271,139692.0
2022-11-22 10:00:00,36.9,37.17,36.87,37.12,273988.0,34.8176,35.0724,34.7893,35.0252,273988.0
2022-11-22 10:10:00,37.12,37.25,37.02,37.14,314326.0,35.0252,35.1479,34.9309,35.0441,314326.0
2022-11-22 10:20:00,37.15,37.29,37.07,37.27,125908.0,35.0535,35.1856,34.978,35.1667,125908.0
2022-11-22 10:30:00,37.28,37.35,36.99,37.23,252137.0,35.1762,35.2422,34.9026,35.129,252137.0
2022-11-22 10:40:00,37.22,37.26,37.04,37.1,167689.0,35.1196,35.1573,34.9497,35.0063,167689.0
2022-11-22 10:50:00,37.1,37.15,37.0,37.01,165877.0,35.0063,35.0535,34.912,34.9214,165877.0
2022-11-22 11:00:00,37.01,37.08,36.92,37.02,161152.0,34.9214,34.9875,34.8365,34.9309,161152.0
2022-11-22 11:10:00,37.01,37.05,36.92,37.02,131215.0,34.9214,34.9592,34.8365,34.9309,131215.0
2022-11-22 11:20:00,37.02,37.02,36.9,36.96,174959.0,34.9309,34.9309,34.8176,34.8742,174959.0
2022-11-22 11:30:00,36.95,36.99,36.9,36.98,139239.0,34.8648,34.9026,34.8176,34.8931,139239.0
2022-11-22 11:40:00,36.98,37.06,36.96,37.02,309122.0,34.8931,34.9686,34.8742,34.9309,309122.0
2022-11-22 11:50:00,37.01,37.12,36.99,37.05,291993.0,34.9214,35.0252,34.9026,34.9592,291993.0
2022-11-22 12:00:00,37.06,37.14,37.04,37.13,182831.0,34.9686,35.0441,34.9497,35.0346,182831.0
2022-11-22 12:10:00,37.13,37.18,37.1,37.11,210194.0,35.0346,35.0818,35.0063,35.0158,210194.0
2022-11-22 12:20:00,37.11,37.12,36.96,37.0,130661.0,35.0158,35.0252,34.8742,34.912,130661.0
2022-11-22 12:30:00,37.0,37.05,36.93,36.95,80870.0,34.912,34.9592,34.8459,34.8648,80870.0
2022-11-22 12:40:00,36.95,36.99,36.84,36.89,69147.0,34.8648,34.9026,34.761,34.8082,69147.0
2022-11-22 12:50:00,36.89,36.95,36.87,36.94,203802.0,34.8082,34.8648,34.7893,34.8554,203802.0
2022-11-22 13:00:00,36.94,37.1,36.93,37.09,299352.0,34.8554,35.0063,34.8459,34.9969,299352.0
2022-11-22 13:10:00,37.1,37.14,37.05,37.09,211399.0,35.0063,35.0441,34.9592,34.9969,211399.0
2022-11-22 13:20:00,37.1,37.19,37.03,37.13,124039.0,35.0063,35.0913,34.9403,35.0346,124039.0
2022-11-22 13:30:00,37.13,37.16,37.06,37.12,62789.0,35.0346,35.063,34.9686,35.0252,62789.0
2022-11-22 13:40:00,37.12,37.2,37.11,37.17,178863.0,35.0252,35.1007,35.0158,35.0724,178863.0
2022-11-22 13:50:00,37.18,37.18,36.99,37.01,106788.0,35.0818,35.0818,34.9026,34.9214,106788.0
2022-11-22 14:00:00,37.01,37.14,36.93,37.11,120244.0,34.9214,35.0441,34.8459,35.0158,120244.0
2022-11-22 14:10:00,37.11,37.21,37.1,37.16,92465.0,35.0158,35.1101,35.0063,35.063,92465.0
2022-11-22 14:20:00,37.16,37.17,37.06,37.09,102305.0,35.063,35.0724,34.9686,34.9969,102305.0
2022-11-22 14:30:00,37.1,37.13,37.04,37.06,98936.0,35.0063,35.0346,34.9497,34.9686,98936.0
2022-11-22 14:40:00,37.07,37.12,37.04,37.06,70016.0,34.978,35.0252,34.9497,34.9686,70016.0
2022-11-22 14:50:00,37.07,37.15,37.06,37.13,78243.0,34.978,35.0535,34.9686,35.0346,78243.0
2022-11-22 15:00:00,37.13,37.19,37.12,37.18,99071.0,35.0346,35.0913,35.0252,35.0818,99071.0
2022-11-22 15:10:00,37.18,37.24,37.15,37.2,250708.0,35.0818,35.1384,35.0535,35.1007,250708.0
2022-11-22 15:20:00,37.21,37.25,37.2,37.23,265884.0,35.1101,35.1479,35.1007,35.129,265884.0
2022-11-22 15:30:00,37.23,37.38,37.19,37.37,424866.0,35.129,35.2705,35.0913,35.2611,424866.0
2022-11-22 15:40:00,37.37,37.41,37.3,37.39,344052.0,35.2611,35.2988,35.1951,35.28,344052.0
2022-11-22 15:50:00,37.39,37.55,37.38,37.45,1062111.0,35.28,35.4309,35.2705,35.3366,1062111.0
2022-11-23 09:30:00,36.51,37.29,36.36,37.13,357844.0,34.4496,35.1856,34.3081,35.0346,357844.0
2022-11-23 09:40:00,37.11,37.24,36.91,37.23,248413.0,35.0158,35.1384,34.8271,35.129,248413.0
2022-11-23 09:50:00,37.23,37.29,36.92,36.98,220444.0,35.129,35.1856,34.8365,34.8931,220444.0
2022-11-23 10:00:00,36.98,37.01,36.83,36.86,173929.0,34.8931,34.9214,34.7516,34.7799,173929.0
2022-11-23 10:10:00,36.87,36.93,36.5,36.69,281013.0,34.7893,34.8459,34.4402,34.6195,281013.0
2022-11-23 10:20:00,36.68,36.75,36.55,36.75,118275.0,34.61,34.6761,34.4874,34.6761,118275.0
2022-11-23 10:30:00,36.73,36.74,36.33,36.49,184588.0,34.6572,34.6667,34.2798,34.4308,184588.0
2022-11-23 10:40:00,36.49,36.64,36.47,36.52,140431.0,34.4308,34.5723,34.4119,34.4591,140431.0
2022-11-23 10:50:00,36.52,36.67,36.46,36.65,149951.0,34.4591,34.6006,34.4025,34.5817,149951.0
2022-11-23 11:00:00,36.65,36.73,36.51,36.69,101675.0,34.5817,34.6572,34.4496,34.6195,101675.0
2022-11-23 11:10:00,36.69,36.69,36.53,36.61,218217.0,34.6195,34.6195,34.4685,34.544,218217.0
2022-11-23 11:20:00,36.62,36.81,36.6,36.78,115271.0,34.5534,34.7327,34.5346,34.7044,115271.0
2022-11-23 11:30:00,36.79,36.8,36.68,36.75,96447.0,34.7138,34.7233,34.61,34.6761,96447.0
2022-11-23 11:40:00,36.75,36.76,36.61,36.61,76842.0,34.6761,34.6855,34.544,34.544,76842.0
2022-11-23 11:50:00,36.62,36.72,36.6,36.67,70859.0,34.5534,34.6478,34.5346,34.6006,70859.0
2022-11-23 12:00:00,36.67,36.74,36.63,36.66,83869.0,34.6006,34.6667,34.5629,34.5912,83869.0
2022-11-23 12:10:00,36.65,36.67,36.48,36.52,79038.0,34.5817,34.6006,34.4213,34.4591,79038.0
2022-11-23 12:20:00,36.53,36.53,36.07,36.21,564369.0,34.4685,34.4685,34.0345,34.1666,564369.0
2022-11-23 12:30:00,36.21,36.24,36.08,36.14,131117.0,34.1666,34.1949,34.0439,34.1005,131117.0
2022-11-23 12:40:00,36.14,36.27,36.1,36.19,150553.0,34.1005,34.2232,34.0628,34.1477,150553.0
2022-11-23 12:50:00,36.19,36.19,36.07,36.15,117912.0,34.1477,34.1477,34.0345,34.11,117912.0
2022-11-23 13:00:00,36.15,36.27,36.13,36.22,88967.0,34.11,34.2232,34.0911,34.176,88967.0
2022-11-23 13:10:00,36.22,36.26,36.18,36.19,72645.0,34.176,34.2137,34.1383,34.1477,72645.0
2022-11-23 13:20:00,36.19,36.21,36.11,36.15,91915.0,34.1477,34.1666,34.0722,34.11,91915.0
2022-11-23 13:30:00,36.16,36.26,36.11,36.22,75599.0,34.1194,34.2137,34.0722,34.176,75599.0
2022-11-23 13:40:00,36.23,36.37,36.2,36.37,80790.0,34.1854,34.3175,34.1571,34.3175,80790.0
2022-11-23 13:50:00,36.37,36.41,36.33,36.38,42849.0,34.3175,34.3553,34.2798,34.327,42849.0
2022-11-23 14:00:00,36.39,36.6,36.33,36.49,105986.0,34.3364,34.5346,34.2798,34.4308,105986.0
2022-11-23 14:10:00,36.5,36.54,36.41,36.47,112268.0,34.4402,34.4779,34.3553,34.4119,112268.0
2022-11-23 14:20:00,36.47,36.63,36.47,36.54,97165.0,34.4119,34.5629,34.4119,34.4779,97165.0
2022-11-23 14:30:00,36.53,36.58,36.46,36.48,78082.0,34.4685,34.5157,34.4025,34.4213,78082.0
2022-11-23 14:40:00,36.48,36.64,36.48,36.63,80450.0,34.4213,34.5723,34.4213,34.5629,80450.0
2022-11-23 14:50:00,36.62,36.66,36.53,36.54,81619.0,34.5534,34.5912,34.4685,34.4779,81619.0
2022-11-23 15:00:00,36.55,36.62,36.51,36.59,66480.0,34.4874,34.5534,34.4496,34.5251,66480.0
2022-11-23 15:10:00,36.59,36.64,36.53,36.62,88090.0,34.5251,34.5723,34.4685,34.5534,88090.0
2022-11-23 15:20:00,36.61,36.66,36.54,36.59,175896.0,34.544,34.5912,34.4779,34.5251,175896.0
2022-11-23 15:30:00,36.59,36.6,36.52,36.55,130721.0,34.5251,34.5346,34.4591,34.4874,130721.0
2022-11-23 15:40:00,36.56,36.59,36.51,36.55,198226.0,34.4968,34.5251,34.4496,34.4874,198226.0
2022-11-23 15:50:00,36.55,36.61,36.53,36.57,402778.0,34.4874,34.544,34.4685,34.5063,402778.0
2022-11-25 09:30:00,36.37,36.39,36.12,36.29,251418.0,34.3175,34.3364,34.0816,34.2421,251418.0
2022-11-25 09:40:00,36.29,36.71,36.26,36.54,143652.0,34.2421,34.6384,34.2137,34.4779,143652.0
2022-11-25 09:50:00,36.54,36.6,36.43,36.55,112795.0,34.4779,34.5346,34.3742,34.4874,112795.0
2022-11-25 10:00:00,36.57,36.67,36.4,36.67,122379.0,34.5063,34.6006,34.3458,34.6006,122379.0
2022-11-25 10:10:00,36.67,36.72,36.57,36.63,155679.0,34.6006,34.6478,34.5063,34.5629,155679.0
2022-11-25 10:20:00,36.63,36.69,36.54,36.67,71590.0,34.5629,34.6195,34.4779,34.6006,71590.0
2022-11-25 10:30:00,36.66,36.76,36.64,36.68,64374.0,34.5912,34.6855,34.5723,34.61,64374.0
2022-11-25 10:40:00,36.68,36.79,36.63,36.78,64605.0,34.61,34.7138,34.5629,34.7044,64605.0
2022-11-25 10:50:00,36.78,36.79,36.65,36.65,64181.0,34.7044,34.7138,34.5817,34.5817,64181.0
2022-11-25 11:00:00,36.66,36.69,36.6,36.67,60930.0,34.5912,34.6195,34.5346,34.6006,60930.0
2022-11-25 11:10:00,36.68,36.7,36.53,36.63,190159.0,34.61,34.6289,34.4685,34.5629,190159.0
2022-11-25 11:20:00,36.62,36.74,36.6,36.67,94159.0,34.5534,34.6667,34.5346,34.6006,94159.0
2022-11-25 11:30:00,36.67,36.69,36.61,36.64,59203.0,34.6006,34.6195,34.544,34.5723,59203.0
2022-11-25 11:40:00,36.64,36.71,36.62,36.67,57513.0,34.5723,34.6384,34.5534,34.6006,57513.0
2022-11-25 11:50:00,36.68,36.68,36.61,36.64,35696.0,34.61,34.61,34.544,34.5723,35696.0
2022-11-25 12:00:00,36.64,36.65,36.6,36.62,42606.0,34.5723,34.5817,34.5346,34.5534,42606.0
2022-11-25 12:10:00,36.61,36.7,36.54,36.57,57851.0,34.544,34.6289,34.4779,34.5063,57851.0
2022-11-25 12:20:00,36.57,36.58,36.46,36.5,56693.0,34.5063,34.5157,34.4025,34.4402,56693.0
2022-11-25 12:30:00,36.5,36.51,36.39,36.45,107212.0,34.4402,34.4496,34.3364,34.393,107212.0
2022-11-25 12:40:00,36.45,36.53,36.42,36.48,148097.0,34.393,34.4685,34.3647,34.4213,148097.0
2022-11-25 12:50:00,36.47,36.47,36.28,36.38,242998.0,34.4119,34.4119,34.2326,34.327,242998.0
2022-11-28 09:30:00,34.88,35.22,34.67,35.19,494495.0,32.9116,33.2324,32.7135,33.2041,494495.0
2022-11-28 09:40:00,35.19,35.37,35.09,35.32,206345.0,33.2041,33.374,33.1098,33.3268,206345.0
2022-11-28 09:50:00,35.32,35.72,35.29,35.57,197978.0,33.3268,33.7042,33.2985,33.5627,197978.0
2022-11-28 10:00:00,35.57,35.58,35.44,35.52,222864.0,33.5627,33.5721,33.44,33.5155,222864.0
2022-11-28 10:10:00,35.52,35.62,35.47,35.61,151246.0,33.5155,33.6099,33.4683,33.6004,151246.0
2022-11-28 10:20:00,35.61,35.66,35.44,35.62,172137.0,33.6004,33.6476,33.44,33.6099,172137.0
2022-11-28 10:30:00,35.62,35.72,35.54,35.55,124499.0,33.6099,33.7042,33.5344,33.5438,124499.0
2022-11-28 10:40:00,35.55,35.72,35.53,35.62,96727.0,33.5438,33.7042,33.5249,33.6099,96727.0
2022-11-28 10:50:00,35.62,35.71,35.55,35.57,116016.0,33.6099,33.6948,33.5438,33.5627,116016.0
2022-11-28 11:00:00,35.57,35.77,35.56,35.75,128265.0,33.5627,33.7514,33.5532,33.7325,128265.0
2022-11-28 11:10:00,35.75,35.87,35.69,35.87,112462.0,33.7325,33.8458,33.6759,33.8458,112462.0
2022-11-28 11:20:00,35.87,35.96,35.82,35.95,99875.0,33.8458,33.9307,33.7986,33.9212,99875.0
2022-11-28 11:30:00,35.95,35.98,35.9,35.96,165678.0,33.9212,33.9495,33.8741,33.9307,165678.0
2022-11-28 11:40:00,35.95,36.32,35.91,36.2,522110.0,33.9212,34.2704,33.8835,34.1571,522110.0
2022-11-28 11:50:00,36.2,36.34,36.16,36.32,278314.0,34.1571,34.2892,34.1194,34.2704,278314.0
2022-11-28 12:00:00,36.32,36.44,36.18,36.3,238144.0,34.2704,34.3836,34.1383,34.2515,238144.0
2022-11-28 12:10:00,36.29,36.49,36.27,36.45,95210.0,34.2421,34.4308,34.2232,34.393,95210.0
2022-11-28 12:20:00,36.45,36.48,36.4,36.41,209025.0,34.393,34.4213,34.3458,34.3553,209025.0
2022-11-28 12:30:00,36.41,36.52,36.41,36.48,123343.0,34.3553,34.4591,34.3553,34.4213,123343.0
2022-11-28 12:40:00,36.47,36.5,36.43,36.44,93697.0,34.4119,34.4402,34.3742,34.3836,93697.0
2022-11-28 12:50:00,36.44,36.47,36.38,36.41,144990.0,34.3836,34.4119,34.327,34.3553,144990.0
2022-11-28 13:00:00,36.41,36.53,36.4,36.5,99000.0,34.3553,34.4685,34.3458,34.4402,99000.0
2022-11-28 13:10:00,36.5,36.53,36.45,36.52,73568.0,34.4402,34.4685,34.393,34.4591,73568.0
2022-11-28 13:20:00,36.52,36.53,36.42,36.48,93963.0,34.4591,34.4685,34.3647,34.4213,93963.0
2022-11-28 13:30:00,36.44,36.45,36.29,36.36,162077.0,34.3836,34.393,34.2421,34.3081,162077.0
2022-11-28 13:40:00,36.35,36.41,36.29,36.3,83920.0,34.2987,34.3553,34.2421,34.2515,83920.0
2022-11-28 13:50:00,36.3,36.34,36.18,36.19,120918.0,34.2515,34.2892,34.1383,34.1477,120918.0
2022-11-28 14:00:00,36.19,36.25,36.16,36.23,119971.0,34.1477,34.2043,34.1194,34.1854,119971.0
2022-11-28 14:10:00,36.23,36.27,36.21,36.23,65167.0,34.1854,34.2232,34.1666,34.1854,65167.0
2022-11-28 14:20:00,36.24,36.26,36.16,36.17,63893.0,34.1949,34.2137,34.1194,34.1288,63893.0
2022-11-28 14:30:00,36.16,36.22,36.15,36.22,81101.0,34.1194,34.176,34.11,34.176,81101.0
2022-11-28 14:40:00,36.22,36.23,36.17,36.17,72563.0,34.176,34.1854,34.1288,34.1288,72563.0
2022-11-28 14:50:00,36.17,36.19,36.13,36.13,74983.0,34.1288,34.1477,34.0911,34.0911,74983.0
2022-11-28 15:00:00,36.13,36.14,36.07,36.08,154982.0,34.0911,34.1005,34.0345,34.0439,154982.0
2022-11-28 15:10:00,36.09,36.1,35.88,35.91,234199.0,34.0533,34.0628,33.8552,33.8835,234199.0
2022-11-28 15:20:00,35.91,35.96,35.84,35.89,162539.0,33.8835,33.9307,33.8174,33.8646,162539.0
2022-11-28 15:30:00,35.89,35.97,35.86,35.95,157287.0,33.8646,33.9401,33.8363,33.9212,157287.0
2022-11-28 15:40:00,35.95,35.95,35.82,35.83,281069.0,33.9212,33.9212,33.7986,33.808,281069.0
2022-11-28 15:50:00,35.84,35.94,35.83,35.89,460533.0,33.8174,33.9118,33.808,33.8646,460533.0
2022-11-29 09:30:00,36.43,36.87,36.43,36.71,429293.0,34.3742,34.7893,34.3742,34.6384,429293.0
2022-11-29 09:40:00,36.72,36.77,36.33,36.46,155190.0,34.6478,34.695,34.2798,34.4025,155190.0
2022-11-29 09:50:00,36.47,36.74,36.46,36.69,165114.0,34.4119,34.6667,34.4025,34.6195,165114.0
2022-11-29 10:00:00,36.7,36.93,36.65,36.82,239493.0,34.6289,34.8459,34.5817,34.7421,239493.0
2022-11-29 10:10:00,36.81,36.91,36.81,36.89,144951.0,34.7327,34.8271,34.7327,34.8082,144951.0
2022-11-29 10:20:00,36.88,37.08,36.81,37.08,164390.0,34.7988,34.9875,34.7327,34.9875,164390.0
2022-11-29 10:30:00,37.08,37.24,37.08,37.18,192502.0,34.9875,35.1384,34.9875,35.0818,192502.0
2022-11-29 10:40:00,37.17,37.18,37.03,37.04,133495.0,35.0724,35.0818,34.9403,34.9497,133495.0
2022-11-29 10:50:00,37.05,37.2,37.04,37.14,167129.0,34.9592,35.1007,34.9497,35.0441,167129.0
2022-11-29 11:00:00,37.15,37.21,36.99,37.01,173793.0,35.0535,35.1101,34.9026,34.9214,173793.0
2022-11-29 11:10:00,37.02,37.13,36.97,37.11,265940.0,34.9309,35.0346,34.8837,35.0158,265940.0
2022-11-29 11:20:00,37.11,37.17,36.96,37.01,180891.0,35.0158,35.0724,34.8742,34.9214,180891.0
2022-11-29 11:30:00,37.01,37.17,36.91,37.12,144564.0,34.9214,35.0724,34.8271,35.0252,144564.0
2022-11-29 11:40:00,37.12,37.18,37.08,37.11,108747.0,35.0252,35.0818,34.9875,35.0158,108747.0
2022-11-29 11:50:00,37.11,37.12,36.99,37.09,86008.0,35.0158,35.0252,34.9026,34.9969,86008.0
2022-11-29 12:00:00,37.09,37.11,37.0,37.01,146161.0,34.9969,35.0158,34.912,34.9214,146161.0
2022-11-29 12:10:00,37.02,37.14,36.99,37.12,65568.0,34.9309,35.0441,34.9026,35.0252,65568.0
2022-11-29 12:20:00,37.11,37.11,36.95,36.96,124775.0,35.0158,35.0158,34.8648,34.8742,124775.0
2022-11-29 12:30:00,36.96,37.09,36.95,37.06,104738.0,34.8742,34.9969,34.8648,34.9686,104738.0
2022-11-29 12:40:00,37.05,37.1,37.04,37.05,58482.0,34.9592,35.0063,34.9497,34.9592,58482.0
2022-11-29 12:50:00,37.06,37.13,37.0,37.13,64769.0,34.9686,35.0346,34.912,35.0346,64769.0
2022-11-29 13:00:00,37.13,37.18,37.07,37.18,60226.0,35.0346,35.0818,34.978,35.0818,60226.0
2022-11-29 13:10:00,37.19,37.24,37.15,37.16,76180.0,35.0913,35.1384,35.0535,35.063,76180.0
2022-11-29 13:20:00,37.16,37.26,37.15,37.18,56913.0,35.063,35.1573,35.0535,35.0818,56913.0
2022-11-29 13:30:00,37.18,37.27,37.17,37.22,104412.0,35.0818,35.1667,35.0724,35.1196,104412.0
2022-11-29 13:40:00,37.21,37.26,37.19,37.22,75786.0,35.1101,35.1573,35.0913,35.1196,75786.0
2022-11-29 13:50:00,37.22,37.31,37.16,37.25,153813.0,35.1196,35.2045,35.063,35.1479,153813.0
2022-11-29 14:00:00,37.26,37.36,37.22,37.33,110402.0,35.1573,35.2517,35.1196,35.2234,110402.0
2022-11-29 14:10:00,37.33,37.33,37.18,37.19,69143.0,35.2234,35.2234,35.0818,35.0913,69143.0
2022-11-29 14:20:00,37.18,37.2,37.01,37.05,79515.0,35.0818,35.1007,34.9214,34.9592,79515.0
2022-11-29 14:30:00,37.03,37.09,36.99,37.02,119437.0,34.9403,34.9969,34.9026,34.9309,119437.0
2022-11-29 14:40:00,37.02,37.03,36.95,36.99,118436.0,34.9309,34.9403,34.8648,34.9026,118436.0
2022-11-29 14:50:00,37.0,37.06,36.98,37.04,154144.0,34.912,34.9686,34.8931,34.9497,154144.0
2022-11-29 15:00:00,37.04,37.09,36.99,37.09,128925.0,34.9497,34.9969,34.9026,34.9969,128925.0
2022-11-29 15:10:00,37.09,37.1,37.0,37.03,126755.0,34.9969,35.0063,34.912,34.9403,126755.0
2022-11-29 15:20:00,37.03,37.08,36.99,37.07,157373.0,34.9403,34.9875,34.9026,34.978,157373.0
2022-11-29 15:30:00,37.07,37.14,37.03,37.14,136249.0,34.978,35.0441,34.9403,35.0441,136249.0
2022-11-29 15:40:00,37.14,37.2,37.13,37.19,226074.0,35.0441,35.1007,35.0346,35.0913,226074.0
2022-11-29 15:50:00,37.19,37.2,37.08,37.16,414264.0,35.0913,35.1007,34.9875,35.063,414264.0
2022-11-30 09:30:00,37.75,37.89,37.29,37.3,458785.0,35.6197,35.7518,35.1856,35.1951,458785.0
2022-11-30 09:40:00,37.29,37.52,37.11,37.13,228694.0,35.1856,35.4026,35.0158,35.0346,228694.0
2022-11-30 09:50:00,37.12,37.25,37.07,37.11,105126.0,35.0252,35.1479,34.978,35.0158,105126.0
2022-11-30 10:00:00,37.12,37.21,37.02,37.11,111934.0,35.0252,35.1101,34.9309,35.0158,111934.0
2022-11-30 10:10:00,37.11,37.14,36.97,37.0,242272.0,35.0158,35.0441,34.8837,34.912,242272.0
2022-11-30 10:20:00,37.0,37.06,36.92,37.0,116716.0,34.912,34.9686,34.8365,34.912,116716.0
2022-11-30 10:30:00,37.0,37.25,36.96,37.04,180823.0,34.912,35.1479,34.8742,34.9497,180823.0
2022-11-30 10:40:00,37.04,37.11,36.99,37.02,143793.0,34.9497,35.0158,34.9026,34.9309,143793.0
2022-11-30 10:50:00,37.02,37.12,36.98,37.05,127875.0,34.9309,35.0252,34.8931,34.9592,127875.0
2022-11-30 11:00:00,37.05,37.12,36.95,37.12,95114.0,34.9592,35.0252,34.8648,35.0252,95114.0
2022-11-30 11:10:00,37.12,37.22,37.09,37.17,103704.0,35.0252,35.1196,34.9969,35.0724,103704.0
2022-11-30 11:20:00,37.17,37.24,37.15,37.23,102906.0,35.0724,35.1384,35.0535,35.129,102906.0
2022-11-30 11:30:00,37.23,37.26,37.14,37.16,104094.0,35.129,35.1573,35.0441,35.063,104094.0
2022-11-30 11:40:00,37.16,37.22,37.13,37.19,65725.0,35.063,35.1196,35.0346,35.0913,65725.0
2022-11-30 11:50:00,37.19,37.2,37.09,37.17,81281.0,35.0913,35.1007,34.9969,35.0724,81281.0
2022-11-30 12:00:00,37.16,37.18,37.03,37.09,88929.0,35.063,35.0818,34.9403,34.9969,88929.0
2022-11-30 12:10:00,37.1,37.12,37.06,37.08,64705.0,35.0063,35.0252,34.9686,34.9875,64705.0
2022-11-30 12:20:00,37.07,37.18,37.03,37.15,105391.0,34.978,35.0818,34.9403,35.0535,105391.0
2022-11-30 12:30:00,37.15,37.17,36.99,37.07,198816.0,35.0535,35.0724,34.9026,34.978,198816.0
2022-11-30 12:40:00,37.07,37.21,37.05,37.2,106791.0,34.978,35.1101,34.9592,35.1007,106791.0
2022-11-30 12:50:00,37.2,37.25,37.18,37.2,100347.0,35.1007,35.1479,35.0818,35.1007,100347.0
2022-11-30 13:00:00,37.2,37.21,37.1,37.21,101570.0,35.1007,35.1101,35.0063,35.1101,101570.0
2022-11-30 13:10:00,37.2,37.21,37.13,37.2,100534.0,35.1007,35.1101,35.0346,35.1007,100534.0
2022-11-30 13:20:00,37.2,37.31,37.2,37.23,84106.0,35.1007,35.2045,35.1007,35.129,84106.0
2022-11-30 13:30:00,37.23,37.58,37.2,37.51,232144.0,35.129,35.4593,35.1007,35.3932,232144.0
2022-11-30 13:40:00,37.52,37.58,37.32,37.41,207596.0,35.4026,35.4593,35.2139,35.2988,207596.0
2022-11-30 13:50:00,37.42,37.68,37.38,37.68,133303.0,35.3083,35.5536,35.2705,35.5536,133303.0
2022-11-30 14:00:00,37.66,37.84,37.63,37.64,207101.0,35.5347,35.7046,35.5064,35.5159,207101.0
2022-11-30 14:10:00,37.64,37.87,37.64,37.85,134523.0,35.5159,35.7329,35.5159,35.714,134523.0
2022-11-30 14:20:00,37.86,37.89,37.7,37.79,166854.0,35.7235,35.7518,35.5725,35.6574,166854.0
2022-11-30 14:30:00,37.8,37.85,37.75,37.81,128153.0,35.6668,35.714,35.6197,35.6763,128153.0
2022-11-30 14:40:00,37.81,37.86,37.76,37.81,162885.0,35.6763,35.7235,35.6291,35.6763,162885.0
2022-11-30 14:50:00,37.8,37.82,37.7,37.8,109581.0,35.6668,35.6857,35.5725,35.6668,109581.0
2022-11-30 15:00:00,37.79,37.87,37.73,37.78,134252.0,35.6574,35.7329,35.6008,35.648,134252.0
2022-11-30 15:10:00,37.78,37.85,37.75,37.78,162115.0,35.648,35.714,35.6197,35.648,162115.0
2022-11-30 15:20:00,37.78,37.83,37.71,37.76,190506.0,35.648,35.6951,35.5819,35.6291,190506.0
2022-11-30 15:30:00,37.76,37.86,37.7,37.86,306069.0,35.6291,35.7235,35.5725,35.7235,306069.0
2022-11-30 15:40:00,37.86,37.93,37.82,37.85,336009.0,35.7235,35.7895,35.6857,35.714,336009.0
2022-11-30 15:50:00,37.85,37.91,37.79,37.89,974481.0,35.714,35.7706,35.6574,35.7518,974481.0
2022-12-01 09:30:00,38.45,38.76,38.31,38.49,280107.0,36.2802,36.5727,36.1481,36.3179,280107.0
2022-12-01 09:40:00,38.48,38.57,38.39,38.45,180804.0,36.3085,36.3934,36.2235,36.2802,180804.0
2022-12-01 09:50:00,38.45,38.6,38.4,38.48,130192.0,36.2802,36.4217,36.233,36.3085,130192.0
2022-12-01 10:00:00,38.49,38.7,38.31,38.62,143852.0,36.3179,36.5161,36.1481,36.4406,143852.0
2022-12-01 10:10:00,38.61,38.87,38.58,38.8,190581.0,36.4311,36.6765,36.4028,36.6104,190581.0
2022-12-01 10:20:00,38.8,38.81,38.57,38.57,122729.0,36.6104,36.6198,36.3934,36.3934,122729.0
2022-12-01 10:30:00,38.57,38.7,38.52,38.66,156697.0,36.3934,36.5161,36.3462,36.4783,156697.0
2022-12-01 10:40:00,38.65,38.83,38.56,38.82,138161.0,36.4689,36.6387,36.384,36.6293,138161.0
2022-12-01 10:50:00,38.83,38.83,38.66,38.71,189661.0,36.6387,36.6387,36.4783,36.5255,189661.0
2022-12-01 11:00:00,38.71,38.73,38.39,38.52,135988.0,36.5255,36.5444,36.2235,36.3462,135988.0
2022-12-01 11:10:00,38.53,38.62,38.51,38.57,104459.0,36.3556,36.4406,36.3368,36.3934,104459.0
2022-12-01 11:20:00,38.57,38.66,38.37,38.41,104342.0,36.3934,36.4783,36.2047,36.2424,104342.0
2022-12-01 11:30:00,38.41,38.43,38.24,38.3,117283.0,36.2424,36.2613,36.082,36.1386,117283.0
2022-12-01 11:40:00,38.3,38.3,38.1,38.11,114063.0,36.1386,36.1386,35.9499,35.9593,114063.0
2022-12-01 11:50:00,38.11,38.12,37.97,38.0,102193.0,35.9593,35.9688,35.8272,35.8556,102193.0
2022-12-01 12:00:00,38.0,38.02,37.91,37.94,119610.0,35.8556,35.8744,35.7706,35.7989,119610.0
2022-12-01 12:10:00,37.93,38.02,37.91,37.91,75497.0,35.7895,35.8744,35.7706,35.7706,75497.0
2022-12-01 12:20:00,37.93,38.14,37.92,38.09,85151.0,35.7895,35.9877,35.7801,35.9405,85151.0
2022-12-01 12:30:00,38.09,38.21,38.07,38.19,72718.0,35.9405,36.0537,35.9216,36.0348,72718.0
2022-12-01 12:40:00,38.19,38.21,38.1,38.16,61963.0,36.0348,36.0537,35.9499,36.0065,61963.0
2022-12-01 12:50:00,38.16,38.18,38.07,38.11,69044.0,36.0065,36.0254,35.9216,35.9593,69044.0
2022-12-01 13:00:00,38.12,38.22,38.06,38.16,79677.0,35.9688,36.0631,35.9122,36.0065,79677.0
2022-12-01 13:10:00,38.17,38.23,38.15,38.19,67661.0,36.016,36.0726,35.9971,36.0348,67661.0
2022-12-01 13:20:00,38.19,38.26,38.13,38.14,89206.0,36.0348,36.1009,35.9782,35.9877,89206.0
2022-12-01 13:30:00,38.13,38.21,38.04,38.05,84658.0,35.9782,36.0537,35.8933,35.9027,84658.0
2022-12-01 13:40:00,38.05,38.15,38.04,38.09,55513.0,35.9027,35.9971,35.8933,35.9405,55513.0
2022-12-01 13:50:00,38.09,38.15,38.08,38.13,47081.0,35.9405,35.9971,35.931,35.9782,47081.0
2022-12-01 14:00:00,38.13,38.19,38.08,38.19,59427.0,35.9782,36.0348,35.931,36.0348,59427.0
2022-12-01 14:10:00,38.19,38.3,38.18,38.3,59843.0,36.0348,36.1386,36.0254,36.1386,59843.0
2022-12-01 14:20:00,38.29,38.29,38.15,38.16,73855.0,36.1292,36.1292,35.9971,36.0065,73855.0
2022-12-01 14:30:00,38.17,38.27,38.15,38.26,63164.0,36.016,36.1103,35.9971,36.1009,63164.0
2022-12-01 14:40:00,38.26,38.31,38.24,38.3,73965.0,36.1009,36.1481,36.082,36.1386,73965.0
2022-12-01 14:50:00,38.3,38.31,38.22,38.25,111371.0,36.1386,36.1481,36.0631,36.0914,111371.0
2022-12-01 15:00:00,38.24,38.35,38.24,38.26,137414.0,36.082,36.1858,36.082,36.1009,137414.0
2022-12-01 15:10:00,38.26,38.3,38.14,38.2,121405.0,36.1009,36.1386,35.9877,36.0443,121405.0
2022-12-01 15:20:00,38.2,38.21,38.1,38.14,111942.0,36.0443,36.0537,35.9499,35.9877,111942.0
2022-12-01 15:30:00,38.14,38.15,38.09,38.11,124446.0,35.9877,35.9971,35.9405,35.9593,124446.0
2022-12-01 15:40:00,38.12,38.18,38.06,38.08,165141.0,35.9688,36.0254,35.9122,35.931,165141.0
2022-12-01 15:50:00,38.08,38.12,37.87,37.9,600439.0,35.931,35.9688,35.7329,35.7612,600439.0
2022-12-02 09:30:00,37.54,38.36,37.5,38.19,349558.0,35.4215,36.1952,35.3838,36.0348,349558.0
2022-12-02 09:40:00,38.19,38.22,37.98,38.11,186696.0,36.0348,36.0631,35.8367,35.9593,186696.0
2022-12-02 09:50:00,38.11,38.77,38.01,38.76,270909.0,35.9593,36.5821,35.865,36.5727,270909.0
2022-12-02 10:00:00,38.76,38.89,38.63,38.73,343980.0,36.5727,36.6953,36.45,36.5444,343980.0
2022-12-02 10:10:00,38.73,38.75,38.52,38.56,154415.0,36.5444,36.5632,36.3462,36.384,154415.0
2022-12-02 10:20:00,38.57,38.6,38.51,38.55,107881.0,36.3934,36.4217,36.3368,36.3745,107881.0
2022-12-02 10:30:00,38.55,38.77,38.43,38.75,131899.0,36.3745,36.5821,36.2613,36.5632,131899.0
2022-12-02 10:40:00,38.75,38.86,38.68,38.83,122020.0,36.5632,36.667,36.4972,36.6387,122020.0
2022-12-02 10:50:00,38.83,38.83,38.61,38.69,121926.0,36.6387,36.6387,36.4311,36.5066,121926.0
2022-12-02 11:00:00,38.69,38.85,38.69,38.84,150754.0,36.5066,36.6576,36.5066,36.6481,150754.0
2022-12-02 11:10:00,38.85,38.89,38.8,38.84,177919.0,36.6576,36.6953,36.6104,36.6481,177919.0
2022-12-02 11:20:00,38.84,38.99,38.81,38.99,167373.0,36.6481,36.7897,36.6198,36.7897,167373.0
2022-12-02 11:30:00,38.98,39.01,38.91,38.99,189329.0,36.7802,36.8086,36.7142,36.7897,189329.0
2022-12-02 11:40:00,39.0,39.12,38.97,39.05,138134.0,36.7991,36.9123,36.7708,36.8463,138134.0
2022-12-02 11:50:00,39.05,39.2,39.04,39.18,111716.0,36.8463,36.9878,36.8369,36.969,111716.0
2022-12-02 12:00:00,39.18,39.26,39.12,39.21,134727.0,36.969,37.0444,36.9123,36.9973,134727.0
2022-12-02 12:10:00,39.21,39.25,39.18,39.2,122590.0,36.9973,37.035,36.969,36.9878,122590.0
2022-12-02 12:20:00,39.21,39.25,39.11,39.13,85750.0,36.9973,37.035,36.9029,36.9218,85750.0
2022-12-02 12:30:00,39.12,39.12,39.02,39.02,105025.0,36.9123,36.9123,36.818,36.818,105025.0
2022-12-02 12:40:00,39.02,39.05,38.97,39.02,90578.0,36.818,36.8463,36.7708,36.818,90578.0
2022-12-02 12:50:00,39.02,39.06,38.94,38.95,112741.0,36.818,36.8557,36.7425,36.7519,112741.0
2022-12-02 13:00:00,38.94,38.94,38.71,38.72,130796.0,36.7425,36.7425,36.5255,36.5349,130796.0
2022-12-02 13:10:00,38.71,38.72,38.52,38.54,128260.0,36.5255,36.5349,36.3462,36.3651,128260.0
2022-12-02 13:20:00,38.55,38.57,38.45,38.49,81833.0,36.3745,36.3934,36.2802,36.3179,81833.0
2022-12-02 13:30:00,38.5,38.56,38.48,38.49,80237.0,36.3273,36.384,36.3085,36.3179,80237.0
2022-12-02 13:40:00,38.5,38.53,38.39,38.43,80858.0,36.3273,36.3556,36.2235,36.2613,80858.0
2022-12-02 13:50:00,38.43,38.44,38.37,38.41,61529.0,36.2613,36.2707,36.2047,36.2424,61529.0
2022-12-02 14:00:00,38.41,38.41,38.33,38.34,54398.0,36.2424,36.2424,36.1669,36.1764,54398.0
2022-12-02 14:10:00,38.33,38.36,38.24,38.34,75917.0,36.1669,36.1952,36.082,36.1764,75917.0
2022-12-02 14:20:00,38.34,38.41,38.31,38.4,71932.0,36.1764,36.2424,36.1481,36.233,71932.0
2022-12-02 14:30:00,38.41,38.64,38.4,38.63,178903.0,36.2424,36.4594,36.233,36.45,178903.0
2022-12-02 14:40:00,38.63,38.82,38.63,38.76,124558.0,36.45,36.6293,36.45,36.5727,124558.0
2022-12-02 14:50:00,38.76,38.88,38.74,38.87,111260.0,36.5727,36.6859,36.5538,36.6765,111260.0
2022-12-02 15:00:00,38.87,38.97,38.86,38.95,102521.0,36.6765,36.7708,36.667,36.7519,102521.0
2022-12-02 15:10:00,38.94,38.98,38.89,38.93,88576.0,36.7425,36.7802,36.6953,36.7331,88576.0
2022-12-02 15:20:00,38.92,38.98,38.86,38.95,120400.0,36.7236,36.7802,36.667,36.7519,120400.0
2022-12-02 15:30:00,38.95,38.99,38.88,38.91,147106.0,36.7519,36.7897,36.6859,36.7142,147106.0
2022-12-02 15:40:00,38.9,38.91,38.83,38.83,192657.0,36.7048,36.7142,36.6387,36.6387,192657.0
2022-12-02 15:50:00,38.83,38.91,38.77,38.88,469901.0,36.6387,36.7142,36.5821,36.6859,469901.0
2022-12-05 09:30:00,39.5,39.79,39.38,39.47,493737.0,37.2709,37.5445,37.1577,37.2426,493737.0
2022-12-05 09:40:00,39.48,39.49,39.0,39.04,312203.0,37.252,37.2615,36.7991,36.8369,312203.0
2022-12-05 09:50:00,39.05,39.06,38.64,38.7,153324.0,36.8463,36.8557,36.4594,36.5161,153324.0
2022-12-05 10:00:00,38.68,39.03,38.57,38.84,164877.0,36.4972,36.8274,36.3934,36.6481,164877.0
2022-12-05 10:10:00,38.84,38.84,38.62,38.68,136459.0,36.6481,36.6481,36.4406,36.4972,136459.0
2022-12-05 10:20:00,38.67,38.74,38.61,38.65,257093.0,36.4877,36.5538,36.4311,36.4689,257093.0
2022-12-05 10:30:00,38.65,38.68,38.43,38.48,167385.0,36.4689,36.4972,36.2613,36.3085,167385.0
2022-12-05 10:40:00,38.48,38.5,38.31,38.36,130584.0,36.3085,36.3273,36.1481,36.1952,130584.0
2022-12-05 10:50:00,38.36,38.45,38.21,38.21,241084.0,36.1952,36.2802,36.0537,36.0537,241084.0
2022-12-05 11:00:00,38.21,38.22,37.95,38.02,239029.0,36.0537,36.0631,35.8084,35.8744,239029.0
2022-12-05 11:10:00,38.02,38.06,37.84,37.84,218200.0,35.8744,35.9122,35.7046,35.7046,218200.0
2022-12-05 11:20:00,37.83,37.85,37.62,37.62,314593.0,35.6951,35.714,35.497,35.497,314593.0
2022-12-05 11:30:00,37.62,37.75,37.59,37.63,264073.0,35.497,35.6197,35.4687,35.5064,264073.0
2022-12-05 11:40:00,37.63,37.63,37.46,37.48,146503.0,35.5064,35.5064,35.346,35.3649,146503.0
2022-12-05 11:50:00,37.48,37.54,37.25,37.31,153910.0,35.3649,35.4215,35.1479,35.2045,153910.0
2022-12-05 12:00:00,37.3,37.4,37.19,37.4,125388.0,35.1951,35.2894,35.0913,35.2894,125388.0
2022-12-05 12:10:00,37.41,37.44,37.3,37.34,261287.0,35.2988,35.3272,35.1951,35.2328,261287.0
2022-12-05 12:20:00,37.34,37.37,37.26,37.27,96012.0,35.2328,35.2611,35.1573,35.1667,96012.0
2022-12-05 12:30:00,37.26,37.3,37.14,37.16,70629.0,35.1573,35.1951,35.0441,35.063,70629.0
2022-12-05 12:40:00,37.16,37.2,37.09,37.1,90826.0,35.063,35.1007,34.9969,35.0063,90826.0
2022-12-05 12:50:00,37.1,37.12,36.99,37.02,109960.0,35.0063,35.0252,34.9026,34.9309,109960.0
2022-12-05 13:00:00,37.02,37.04,36.81,36.85,294428.0,34.9309,34.9497,34.7327,34.7705,294428.0
2022-12-05 13:10:00,36.85,36.89,36.66,36.7,464603.0,34.7705,34.8082,34.5912,34.6289,464603.0
2022-12-05 13:20:00,36.7,36.72,36.51,36.64,212412.0,34.6289,34.6478,34.4496,34.5723,212412.0
2022-12-05 13:30:00,36.64,36.64,36.51,36.59,167469.0,34.5723,34.5723,34.4496,34.5251,167469.0
2022-12-05 13:40:00,36.59,36.71,36.56,36.71,265032.0,34.5251,34.6384,34.4968,34.6384,265032.0
2022-12-05 13:50:00,36.71,36.79,36.69,36.73,301117.0,34.6384,34.7138,34.6195,34.6572,301117.0
2022-12-05 14:00:00,36.74,36.87,36.74,36.84,154505.0,34.6667,34.7893,34.6667,34.761,154505.0
2022-12-05 14:10:00,36.83,36.88,36.65,36.66,100793.0,34.7516,34.7988,34.5817,34.5912,100793.0
2022-12-05 14:20:00,36.65,36.66,36.38,36.45,162991.0,34.5817,34.5912,34.327,34.393,162991.0
2022-12-05 14:30:00,36.45,36.5,36.38,36.42,125245.0,34.393,34.4402,34.327,34.3647,125245.0
2022-12-05 14:40:00,36.42,36.51,36.35,36.51,123875.0,34.3647,34.4496,34.2987,34.4496,123875.0
2022-12-05 14:50:00,36.5,36.66,36.46,36.63,153637.0,34.4402,34.5912,34.4025,34.5629,153637.0
2022-12-05 15:00:00,36.64,36.8,36.6,36.79,159149.0,34.5723,34.7233,34.5346,34.7138,159149.0
2022-12-05 15:10:00,36.78,36.98,36.76,36.86,352282.0,34.7044,34.8931,34.6855,34.7799,352282.0
2022-12-05 15:20:00,36.86,36.91,36.75,36.79,238748.0,34.7799,34.8271,34.6761,34.7138,238748.0
2022-12-05 15:30:00,36.79,36.83,36.7,36.76,208454.0,34.7138,34.7516,34.6289,34.6855,208454.0
2022-12-05 15:40:00,36.77,36.79,36.65,36.75,283104.0,34.695,34.7138,34.5817,34.6761,283104.0
2022-12-05 15:50:00,36.75,36.87,36.73,36.83,604007.0,34.6761,34.7893,34.6572,34.7516,604007.0
2022-12-06 09:30:00,36.77,37.69,36.69,37.69,489617.0,34.695,35.563,34.6195,35.563,489617.0
2022-12-06 09:40:00,37.68,37.74,36.88,37.23,314829.0,35.5536,35.6102,34.7988,35.129,314829.0
2022-12-06 09:50:00,37.23,37.33,37.16,37.33,148370.0,35.129,35.2234,35.063,35.2234,148370.0
2022-12-06 10:00:00,37.33,37.44,37.21,37.43,160271.0,35.2234,35.3272,35.1101,35.3177,160271.0
2022-12-06 10:10:00,37.44,37.52,37.27,37.37,213545.0,35.3272,35.4026,35.1667,35.2611,213545.0
2022-12-06 10:20:00,37.37,37.41,37.18,37.19,101434.0,35.2611,35.2988,35.0818,35.0913,101434.0
2022-12-06 10:30:00,37.18,37.24,37.05,37.05,125532.0,35.0818,35.1384,34.9592,34.9592,125532.0
2022-12-06 10:40:00,37.07,37.4,37.07,37.24,206635.0,34.978,35.2894,34.978,35.1384,206635.0
2022-12-06 10:50:00,37.25,37.33,37.21,37.33,96559.0,35.1479,35.2234,35.1101,35.2234,96559.0
2022-12-06 11:00:00,37.34,37.42,37.27,37.29,99497.0,35.2328,35.3083,35.1667,35.1856,99497.0
2022-12-06 11:10:00,37.3,37.33,37.06,37.07,124222.0,35.1951,35.2234,34.9686,34.978,124222.0
2022-12-06 11:20:00,37.07,37.13,37.0,37.03,172610.0,34.978,35.0346,34.912,34.9403,172610.0
2022-12-06 11:30:00,37.03,37.18,37.02,37.06,162060.0,34.9403,35.0818,34.9309,34.9686,162060.0
2022-12-06 11:40:00,37.06,37.06,36.95,37.0,128010.0,34.9686,34.9686,34.8648,34.912,128010.0
2022-12-06 11:50:00,37.0,37.09,36.96,37.06,66815.0,34.912,34.9969,34.8742,34.9686,66815.0
2022-12-06 12:00:00,37.06,37.16,37.0,37.16,59483.0,34.9686,35.063,34.912,35.063,59483.0
2022-12-06 12:10:00,37.15,37.2,37.03,37.06,84616.0,35.0535,35.1007,34.9403,34.9686,84616.0
2022-12-06 12:20:00,37.06,37.1,37.03,37.04,66202.0,34.9686,35.0063,34.9403,34.9497,66202.0
2022-12-06 12:30:00,37.04,37.04,36.77,36.8,164650.0,34.9497,34.9497,34.695,34.7233,164650.0
2022-12-06 12:40:00,36.8,36.93,36.78,36.79,133116.0,34.7233,34.8459,34.7044,34.7138,133116.0
2022-12-06 12:50:00,36.78,36.78,36.56,36.56,130827.0,34.7044,34.7044,34.4968,34.4968,130827.0
2022-12-06 13:00:00,36.55,36.6,36.35,36.36,185911.0,34.4874,34.5346,34.2987,34.3081,185911.0
2022-12-06 13:10:00,36.36,36.4,36.33,36.36,91442.0,34.3081,34.3458,34.2798,34.3081,91442.0
2022-12-06 13:20:00,36.36,36.42,36.32,36.38,102506.0,34.3081,34.3647,34.2704,34.327,102506.0
2022-12-06 13:30:00,36.38,36.44,36.29,36.43,120447.0,34.327,34.3836,34.2421,34.3742,120447.0
2022-12-06 13:40:00,36.44,36.67,36.44,36.6,100408.0,34.3836,34.6006,34.3836,34.5346,100408.0
2022-12-06 13:50:00,36.6,36.62,36.49,36.58,101743.0,34.5346,34.5534,34.4308,34.5157,101743.0
2022-12-06 14:00:00,36.58,36.62,36.39,36.41,272414.0,34.5157,34.5534,34.3364,34.3553,272414.0
2022-12-06 14:10:00,36.41,36.47,36.34,36.41,208231.0,34.3553,34.4119,34.2892,34.3553,208231.0
2022-12-06 14:20:00,36.43,36.48,36.34,36.37,142216.0,34.3742,34.4213,34.2892,34.3175,142216.0
2022-12-06 14:30:00,36.37,36.41,36.18,36.2,159408.0,34.3175,34.3553,34.1383,34.1571,159408.0
2022-12-06 14:40:00,36.2,36.33,36.18,36.25,82293.0,34.1571,34.2798,34.1383,34.2043,82293.0
2022-12-06 14:50:00,36.24,36.29,36.19,36.2,106224.0,34.1949,34.2421,34.1477,34.1571,106224.0
2022-12-06 15:00:00,36.2,36.24,36.15,36.21,183934.0,34.1571,34.1949,34.11,34.1666,183934.0
2022-12-06 15:10:00,36.21,36.23,35.95,36.0,386273.0,34.1666,34.1854,33.9212,33.9684,386273.0
2022-12-06 15:20:00,36.0,36.1,35.94,35.98,285294.0,33.9684,34.0628,33.9118,33.9495,285294.0
2022-12-06 15:30:00,35.98,36.11,35.96,36.1,287086.0,33.9495,34.0722,33.9307,34.0628,287086.0
2022-12-06 15:40:00,36.09,36.16,35.98,36.04,581455.0,34.0533,34.1194,33.9495,34.0062,581455.0
2022-12-06 15:50:00,36.05,36.23,36.0,36.19,1148071.0,34.0156,34.1854,33.9684,34.1477,1148071.0
2022-12-07 09:30:00,36.25,36.6,36.03,36.58,325402.0,34.3214,34.6528,34.1131,34.6339,325402.0
2022-12-07 09:40:00,36.57,36.66,36.35,36.35,697949.0,34.6244,34.7096,34.4161,34.4161,697949.0
2022-12-07 09:50:00,36.38,36.49,36.31,36.42,181689.0,34.4445,34.5486,34.3782,34.4824,181689.0
2022-12-07 10:00:00,36.43,36.44,36.2,36.21,151612.0,34.4918,34.5013,34.2741,34.2835,151612.0
2022-12-07 10:10:00,36.2,36.33,36.09,36.17,160167.0,34.2741,34.3972,34.1699,34.2457,160167.0
2022-12-07 10:20:00,36.16,36.42,36.14,36.42,66515.0,34.2362,34.4824,34.2173,34.4824,66515.0
2022-12-07 10:30:00,36.41,36.56,36.2,36.27,99829.0,34.4729,34.6149,34.2741,34.3404,99829.0
2022-12-07 10:40:00,36.26,36.29,36.14,36.19,85326.0,34.3309,34.3593,34.2173,34.2646,85326.0
2022-12-07 10:50:00,36.19,36.2,36.08,36.09,132080.0,34.2646,34.2741,34.1605,34.1699,132080.0
2022-12-07 11:00:00,36.09,36.1,35.87,35.88,169601.0,34.1699,34.1794,33.9616,33.9711,169601.0
2022-12-07 11:10:00,35.88,35.88,35.55,35.69,221115.0,33.9711,33.9711,33.6587,33.7912,221115.0
2022-12-07 11:20:00,35.69,35.7,35.55,35.66,158518.0,33.7912,33.8007,33.6587,33.7628,158518.0
2022-12-07 11:30:00,35.66,35.77,35.64,35.66,86880.0,33.7628,33.867,33.7439,33.7628,86880.0
2022-12-07 11:40:00,35.68,35.72,35.63,35.66,101343.0,33.7817,33.8196,33.7344,33.7628,101343.0
2022-12-07 11:50:00,35.66,35.67,35.58,35.63,81219.0,33.7628,33.7723,33.6871,33.7344,81219.0
2022-12-07 12:00:00,35.63,35.71,35.6,35.69,182551.0,33.7344,33.8101,33.706,33.7912,182551.0
2022-12-07 12:10:00,35.7,35.79,35.67,35.68,119904.0,33.8007,33.8859,33.7723,33.7817,119904.0
2022-12-07 12:20:00,35.69,35.69,35.58,35.62,146104.0,33.7912,33.7912,33.6871,33.7249,146104.0
2022-12-07 12:30:00,35.62,35.76,35.6,35.69,307809.0,33.7249,33.8575,33.706,33.7912,307809.0
2022-12-07 12:40:00,35.7,35.71,35.57,35.59,116957.0,33.8007,33.8101,33.6776,33.6965,116957.0
2022-12-07 12:50:00,35.59,35.61,35.48,35.52,102733.0,33.6965,33.7155,33.5924,33.6303,102733.0
2022-12-07 13:00:00,35.52,35.59,35.44,35.45,130079.0,33.6303,33.6965,33.5545,33.564,130079.0
2022-12-07 13:10:00,35.46,35.47,35.36,35.41,184368.0,33.5734,33.5829,33.4788,33.5261,184368.0
2022-12-07 13:20:00,35.4,35.42,35.35,35.4,135552.0,33.5166,33.5356,33.4693,33.5166,135552.0
2022-12-07 13:30:00,35.39,35.41,35.27,35.33,96464.0,33.5072,33.5261,33.3936,33.4504,96464.0
2022-12-07 13:40:00,35.33,35.34,35.22,35.25,85180.0,33.4504,33.4598,33.3462,33.3746,85180.0
2022-12-07 13:50:00,35.26,35.27,35.04,35.05,170189.0,33.3841,33.3936,33.1758,33.1853,170189.0
2022-12-07 14:00:00,35.05,35.06,34.97,34.98,180809.0,33.1853,33.1947,33.1095,33.119,180809.0
2022-12-07 14:10:00,34.98,35.17,34.94,35.11,359702.0,33.119,33.2989,33.0811,33.2421,359702.0
2022-12-07 14:20:00,35.12,35.17,35.01,35.14,120917.0,33.2515,33.2989,33.1474,33.2705,120917.0
2022-12-07 14:30:00,35.14,35.34,35.13,35.32,127711.0,33.2705,33.4598,33.261,33.4409,127711.0
2022-12-07 14:40:00,35.32,35.33,35.2,35.29,156828.0,33.4409,33.4504,33.3273,33.4125,156828.0
2022-12-07 14:50:00,35.29,35.31,35.21,35.24,106138.0,33.4125,33.4314,33.3367,33.3651,106138.0
2022-12-07 15:00:00,35.24,35.33,35.2,35.22,137329.0,33.3651,33.4504,33.3273,33.3462,137329.0
2022-12-07 15:10:00,35.23,35.24,35.09,35.09,165989.0,33.3557,33.3651,33.2231,33.2231,165989.0
2022-12-07 15:20:00,35.09,35.14,35.05,35.14,177518.0,33.2231,33.2705,33.1853,33.2705,177518.0
2022-12-07 15:30:00,35.14,35.15,34.99,35.02,240640.0,33.2705,33.2799,33.1285,33.1569,240640.0
2022-12-07 15:40:00,35.02,35.03,34.87,34.93,418719.0,33.1569,33.1663,33.0148,33.0716,418719.0
2022-12-07 15:50:00,34.93,35.07,34.85,35.04,1766382.0,33.0716,33.2042,32.9959,33.1758,1766382.0
2022-12-08 09:30:00,36.17,36.32,35.77,35.88,376900.0,34.2457,34.3877,33.867,33.9711,376900.0
2022-12-08 09:40:00,35.88,36.22,35.82,36.15,333718.0,33.9711,34.293,33.9143,34.2267,333718.0
2022-12-08 09:50:00,36.15,36.26,36.08,36.1,301897.0,34.2267,34.3309,34.1605,34.1794,301897.0
2022-12-08 10:00:00,36.11,36.21,36.01,36.09,163261.0,34.1889,34.2835,34.0942,34.1699,163261.0
2022-12-08 10:10:00,36.09,36.09,35.79,35.85,183665.0,34.1699,34.1699,33.8859,33.9427,183665.0
2022-12-08 10:20:00,35.86,35.94,35.74,35.74,165278.0,33.9522,34.0279,33.8385,33.8385,165278.0
2022-12-08 10:30:00,35.75,35.77,35.45,35.51,251102.0,33.848,33.867,33.564,33.6208,251102.0
2022-12-08 10:40:00,35.51,35.52,35.32,35.43,203970.0,33.6208,33.6303,33.4409,33.545,203970.0
2022-12-08 10:50:00,35.43,35.46,35.14,35.15,189480.0,33.545,33.5734,33.2705,33.2799,189480.0
2022-12-08 11:00:00,35.15,35.2,34.95,34.96,260920.0,33.2799,33.3273,33.0906,33.1,260920.0
2022-12-08 11:10:00,34.97,35.16,34.96,35.12,225446.0,33.1095,33.2894,33.1,33.2515,225446.0
2022-12-08 11:20:00,35.1,35.15,35.01,35.13,196912.0,33.2326,33.2799,33.1474,33.261,196912.0
2022-12-08 11:30:00,35.13,35.16,34.93,35.05,225561.0,33.261,33.2894,33.0716,33.1853,225561.0
2022-12-08 11:40:00,35.04,35.27,35.02,35.26,121155.0,33.1758,33.3936,33.1569,33.3841,121155.0
2022-12-08 11:50:00,35.25,35.32,35.18,35.27,60191.0,33.3746,33.4409,33.3083,33.3936,60191.0
2022-12-08 12:00:00,35.27,35.27,35.11,35.23,99112.0,33.3936,33.3936,33.2421,33.3557,99112.0
2022-12-08 12:10:00,35.23,35.24,35.08,35.11,113523.0,33.3557,33.3651,33.2137,33.2421,113523.0
2022-12-08 12:20:00,35.1,35.18,35.06,35.15,82154.0,33.2326,33.3083,33.1947,33.2799,82154.0
2022-12-08 12:30:00,35.15,35.19,35.07,35.12,54378.0,33.2799,33.3178,33.2042,33.2515,54378.0
2022-12-08 12:40:00,35.12,35.16,35.1,35.15,52003.0,33.2515,33.2894,33.2326,33.2799,52003.0
2022-12-08 12:50:00,35.14,35.15,35.0,35.12,71362.0,33.2705,33.2799,33.1379,33.2515,71362.0
2022-12-08 13:00:00,35.12,35.22,35.11,35.21,83121.0,33.2515,33.3462,33.2421,33.3367,83121.0
2022-12-08 13:10:00,35.22,35.25,35.12,35.16,70128.0,33.3462,33.3746,33.2515,33.2894,70128.0
2022-12-08 13:20:00,35.16,35.2,35.1,35.2,61717.0,33.2894,33.3273,33.2326,33.3273,61717.0
2022-12-08 13:30:00,35.2,35.23,35.11,35.18,61560.0,33.3273,33.3557,33.2421,33.3083,61560.0
2022-12-08 13:40:00,35.18,35.27,35.17,35.25,101102.0,33.3083,33.3936,33.2989,33.3746,101102.0
2022-12-08 13:50:00,35.26,35.28,35.12,35.14,83880.0,33.3841,33.403,33.2515,33.2705,83880.0
2022-12-08 14:00:00,35.15,35.17,35.01,35.08,115978.0,33.2799,33.2989,33.1474,33.2137,115978.0
2022-12-08 14:10:00,35.08,35.08,34.99,35.03,123824.0,33.2137,33.2137,33.1285,33.1663,123824.0
2022-12-08 14:20:00,35.03,35.04,34.87,34.87,171338.0,33.1663,33.1758,33.0148,33.0148,171338.0
2022-12-08 14:30:00,34.88,34.92,34.82,34.91,100923.0,33.0243,33.0622,32.9675,33.0527,100923.0
2022-12-08 14:40:00,34.91,34.91,34.84,34.84,73949.0,33.0527,33.0527,32.9864,32.9864,73949.0
2022-12-08 14:50:00,34.85,34.94,34.84,34.9,77926.0,32.9959,33.0811,32.9864,33.0432,77926.0
2022-12-08 15:00:00,34.9,34.92,34.78,34.84,104963.0,33.0432,33.0622,32.9296,32.9864,104963.0
2022-12-08 15:10:00,34.85,34.91,34.8,34.89,117822.0,32.9959,33.0527,32.9486,33.0338,117822.0
2022-12-08 15:20:00,34.89,34.89,34.8,34.8,511906.0,33.0338,33.0338,32.9486,32.9486,511906.0
2022-12-08 15:30:00,34.8,34.81,34.64,34.69,281654.0,32.9486,32.958,32.7971,32.8444,281654.0
2022-12-08 15:40:00,34.69,34.75,34.62,34.68,454724.0,32.8444,32.9012,32.7781,32.8349,454724.0
2022-12-08 15:50:00,34.69,34.88,34.61,34.87,710048.0,32.8444,33.0243,32.7687,33.0148,710048.0
2022-12-09 09:30:00,34.98,35.44,34.87,35.16,339621.0,33.119,33.5545,33.0148,33.2894,339621.0
2022-12-09 09:40:00,35.16,35.18,34.71,34.76,183539.0,33.2894,33.3083,32.8633,32.9107,183539.0
2022-12-09 09:50:00,34.77,34.85,34.58,34.61,216211.0,32.9202,32.9959,32.7403,32.7687,216211.0
2022-12-09 10:00:00,34.62,34.86,34.6,34.86,247025.0,32.7781,33.0054,32.7592,33.0054,247025.0
2022-12-09 10:10:00,34.86,34.89,34.46,34.47,156141.0,33.0054,33.0338,32.6266,32.6361,156141.0
2022-12-09 10:20:00,34.46,34.47,34.2,34.29,282833.0,32.6266,32.6361,32.3805,32.4657,282833.0
2022-12-09 10:30:00,34.3,34.3,34.08,34.22,223787.0,32.4752,32.4752,32.2669,32.3994,223787.0
2022-12-09 10:40:00,34.22,34.24,34.06,34.09,150026.0,32.3994,32.4184,32.2479,32.2763,150026.0
2022-12-09 10:50:00,34.09,34.14,34.02,34.09,155917.0,32.2763,32.3237,32.2101,32.2763,155917.0
2022-12-09 11:00:00,34.09,34.28,34.09,34.17,175816.0,32.2763,32.4562,32.2763,32.3521,175816.0
2022-12-09 11:10:00,34.17,34.29,34.12,34.26,146655.0,32.3521,32.4657,32.3047,32.4373,146655.0
2022-12-09 11:20:00,34.26,34.37,34.25,34.34,108858.0,32.4373,32.5414,32.4278,32.513,108858.0
2022-12-09 11:30:00,34.34,34.39,34.26,34.34,113211.0,32.513,32.5604,32.4373,32.513,113211.0
2022-12-09 11:40:00,34.34,34.48,34.3,34.41,188149.0,32.513,32.6456,32.4752,32.5793,188149.0
2022-12-09 11:50:00,34.42,34.43,34.31,34.4,138069.0,32.5888,32.5982,32.4846,32.5698,138069.0
2022-12-09 12:00:00,34.4,34.42,34.18,34.23,168039.0,32.5698,32.5888,32.3615,32.4089,168039.0
2022-12-09 12:10:00,34.23,34.26,34.11,34.15,133836.0,32.4089,32.4373,32.2953,32.3331,133836.0
2022-12-09 12:20:00,34.15,34.16,33.89,33.9,199313.0,32.3331,32.3426,32.087,32.0964,199313.0
2022-12-09 12:30:00,33.91,33.91,33.73,33.78,508663.0,32.1059,32.1059,31.9355,31.9828,508663.0
2022-12-09 12:40:00,33.77,33.8,33.57,33.62,347880.0,31.9734,32.0018,31.784,31.8313,347880.0
2022-12-09 12:50:00,33.61,33.68,33.58,33.59,326543.0,31.8219,31.8881,31.7935,31.8029,326543.0
2022-12-09 13:00:00,33.59,33.66,33.38,33.39,322395.0,31.8029,31.8692,31.6041,31.6136,322395.0
2022-12-09 13:10:00,33.38,33.43,33.23,33.24,456396.0,31.6041,31.6514,31.4621,31.4716,456396.0
2022-12-09 13:20:00,33.23,33.3,33.14,33.28,382141.0,31.4621,31.5284,31.3769,31.5094,382141.0
2022-12-09 13:30:00,33.27,33.41,33.25,33.36,218739.0,31.5,31.6325,31.481,31.5852,218739.0
2022-12-09 13:40:00,33.37,33.4,33.31,33.34,133352.0,31.5946,31.623,31.5378,31.5662,133352.0
2022-12-09 13:50:00,33.35,33.47,33.35,33.43,167675.0,31.5757,31.6893,31.5757,31.6514,167675.0
2022-12-09 14:00:00,33.42,33.43,33.18,33.19,161627.0,31.642,31.6514,31.4147,31.4242,161627.0
2022-12-09 14:10:00,33.18,33.22,33.09,33.22,278958.0,31.4147,31.4526,31.3295,31.4526,278958.0
2022-12-09 14:20:00,33.22,33.32,33.2,33.31,190203.0,31.4526,31.5473,31.4337,31.5378,190203.0
2022-12-09 14:30:00,33.3,33.35,33.22,33.23,188878.0,31.5284,31.5757,31.4526,31.4621,188878.0
2022-12-09 14:40:00,33.24,33.24,33.1,33.2,296594.0,31.4716,31.4716,31.339,31.4337,296594.0
2022-12-09 14:50:00,33.21,33.22,33.12,33.13,221202.0,31.4432,31.4526,31.3579,31.3674,221202.0
2022-12-09 15:00:00,33.13,33.29,33.12,33.23,171144.0,31.3674,31.5189,31.3579,31.4621,171144.0
2022-12-09 15:10:00,33.23,33.34,33.22,33.32,221367.0,31.4621,31.5662,31.4526,31.5473,221367.0
2022-12-09 15:20:00,33.32,33.34,33.22,33.24,231353.0,31.5473,31.5662,31.4526,31.4716,231353.0
2022-12-09 15:30:00,33.24,33.28,33.11,33.13,393043.0,31.4716,31.5094,31.3485,31.3674,393043.0
2022-12-09 15:40:00,33.13,33.15,33.04,33.07,553271.0,31.3674,31.3863,31.2822,31.3106,553271.0
2022-12-09 15:50:00,33.06,33.08,32.97,33.02,952120.0,31.3011,31.3201,31.2159,31.2633,952120.0
2022-12-12 09:30:00,33.08,33.27,33.0,33.05,348982.0,31.3201,31.5,31.2443,31.2917,348982.0
2022-12-12 09:40:00,33.05,33.26,33.05,33.2,296120.0,31.2917,31.4905,31.2917,31.4337,296120.0
2022-12-12 09:50:00,33.2,33.41,33.16,33.34,170108.0,31.4337,31.6325,31.3958,31.5662,170108.0
2022-12-12 10:00:00,33.36,33.87,33.35,33.73,354343.0,31.5852,32.068,31.5757,31.9355,354343.0
2022-12-12 10:10:00,33.74,33.92,33.61,33.64,436067.0,31.945,32.1154,31.8219,31.8503,436067.0
2022-12-12 10:20:00,33.64,33.82,33.63,33.75,229646.0,31.8503,32.0207,31.8408,31.9544,229646.0
2022-12-12 10:30:00,33.75,33.93,33.71,33.73,277911.0,31.9544,32.1248,31.9165,31.9355,277911.0
2022-12-12 10:40:00,33.72,33.9,33.66,33.76,178481.0,31.926,32.0964,31.8692,31.9639,178481.0
2022-12-12 10:50:00,33.76,33.88,33.64,33.87,231530.0,31.9639,32.0775,31.8503,32.068,231530.0
2022-12-12 11:00:00,33.87,33.88,33.8,33.87,121091.0,32.068,32.0775,32.0018,32.068,121091.0
2022-12-12 11:10:00,33.87,33.92,33.79,33.83,182538.0,32.068,32.1154,31.9923,32.0302,182538.0
2022-12-12 11:20:00,33.83,34.15,33.83,33.99,315260.0,32.0302,32.3331,32.0302,32.1817,315260.0
2022-12-12 11:30:00,33.99,34.01,33.88,33.99,139158.0,32.1817,32.2006,32.0775,32.1817,139158.0
2022-12-12 11:40:00,33.98,34.0,33.88,33.97,95937.0,32.1722,32.1911,32.0775,32.1627,95937.0
2022-12-12 11:50:00,33.97,34.0,33.92,33.97,66013.0,32.1627,32.1911,32.1154,32.1627,66013.0
2022-12-12 12:00:00,33.96,34.1,33.96,34.02,128408.0,32.1532,32.2858,32.1532,32.2101,128408.0
2022-12-12 12:10:00,34.03,34.06,33.94,34.02,110970.0,32.2195,32.2479,32.1343,32.2101,110970.0
2022-12-12 12:20:00,34.02,34.02,33.89,33.99,77018.0,32.2101,32.2101,32.087,32.1817,77018.0
2022-12-12 12:30:00,34.0,34.13,33.9,34.12,99947.0,32.1911,32.3142,32.0964,32.3047,99947.0
2022-12-12 12:40:00,34.13,34.14,34.05,34.05,68825.0,32.3142,32.3237,32.2385,32.2385,68825.0
2022-12-12 12:50:00,34.05,34.18,34.04,34.08,146079.0,32.2385,32.3615,32.229,32.2669,146079.0
2022-12-12 13:00:00,34.08,34.08,33.83,34.04,154987.0,32.2669,32.2669,32.0302,32.229,154987.0
2022-12-12 13:10:00,34.03,34.06,33.91,34.05,85406.0,32.2195,32.2479,32.1059,32.2385,85406.0
2022-12-12 13:20:00,34.04,34.04,33.85,33.9,50963.0,32.229,32.229,32.0491,32.0964,50963.0
2022-12-12 13:30:00,33.91,34.12,33.91,34.12,109435.0,32.1059,32.3047,32.1059,32.3047,109435.0
2022-12-12 13:40:00,34.12,34.14,34.07,34.11,108169.0,32.3047,32.3237,32.2574,32.2953,108169.0
2022-12-12 13:50:00,34.11,34.13,34.03,34.11,129504.0,32.2953,32.3142,32.2195,32.2953,129504.0
2022-12-12 14:00:00,34.12,34.22,34.07,34.18,266899.0,32.3047,32.3994,32.2574,32.3615,266899.0
2022-12-12 14:10:00,34.18,34.2,34.11,34.12,112334.0,32.3615,32.3805,32.2953,32.3047,112334.0
2022-12-12 14:20:00,34.12,34.22,34.11,34.15,134124.0,32.3047,32.3994,32.2953,32.3331,134124.0
2022-12-12 14:30:00,34.15,34.15,34.08,34.15,111962.0,32.3331,32.3331,32.2669,32.3331,111962.0
2022-12-12 14:40:00,34.14,34.21,34.12,34.19,138305.0,32.3237,32.3899,32.3047,32.371,138305.0
2022-12-12 14:50:00,34.19,34.35,34.17,34.29,158016.0,32.371,32.5225,32.3521,32.4657,158016.0
2022-12-12 15:00:00,34.28,34.38,34.27,34.37,176681.0,32.4562,32.5509,32.4468,32.5414,176681.0
2022-12-12 15:10:00,34.37,34.41,34.31,34.38,220531.0,32.5414,32.5793,32.4846,32.5509,220531.0
2022-12-12 15:20:00,34.38,34.55,34.37,34.48,257960.0,32.5509,32.7119,32.5414,32.6456,257960.0
2022-12-12 15:30:00,34.49,34.65,34.48,34.63,308509.0,32.6551,32.8065,32.6456,32.7876,308509.0
2022-12-12 15:40:00,34.63,34.63,34.5,34.57,358306.0,32.7876,32.7876,32.6645,32.7308,358306.0
2022-12-12 15:50:00,34.57,34.57,34.29,34.3,1647046.0,32.7308,32.7308,32.4657,32.4752,1647046.0
2022-12-13 09:30:00,35.28,35.76,35.21,35.75,916280.0,33.403,33.8575,33.3367,33.848,916280.0
2022-12-13 09:40:00,35.74,36.36,35.65,35.79,584033.0,33.8385,34.4256,33.7533,33.8859,584033.0
2022-12-13 09:50:00,35.78,36.3,35.65,36.27,298503.0,33.8764,34.3688,33.7533,34.3404,298503.0
2022-12-13 10:00:00,36.27,36.37,36.11,36.18,261524.0,34.3404,34.435,34.1889,34.2551,261524.0
2022-12-13 10:10:00,36.16,36.16,35.76,35.84,356858.0,34.2362,34.2362,33.8575,33.9332,356858.0
2022-12-13 10:20:00,35.85,35.97,35.76,35.88,227973.0,33.9427,34.0563,33.8575,33.9711,227973.0
2022-12-13 10:30:00,35.88,35.93,35.75,35.8,218246.0,33.9711,34.0184,33.848,33.8954,218246.0
2022-12-13 10:40:00,35.8,36.02,35.73,35.8,162958.0,33.8954,34.1037,33.8291,33.8954,162958.0
2022-12-13 10:50:00,35.81,35.82,35.63,35.65,132367.0,33.9048,33.9143,33.7344,33.7533,132367.0
2022-12-13 11:00:00,35.66,35.97,35.66,35.9,138068.0,33.7628,34.0563,33.7628,33.99,138068.0
2022-12-13 11:10:00,35.91,36.12,35.89,36.07,175363.0,33.9995,34.1983,33.9806,34.151,175363.0
2022-12-13 11:20:00,36.08,36.14,36.0,36.14,149883.0,34.1605,34.2173,34.0847,34.2173,149883.0
2022-12-13 11:30:00,36.15,36.31,36.15,36.3,185910.0,34.2267,34.3782,34.2267,34.3688,185910.0
2022-12-13 11:40:00,36.3,36.43,36.24,36.36,307768.0,34.3688,34.4918,34.3119,34.4256,307768.0
2022-12-13 11:50:00,36.36,36.5,36.32,36.5,245203.0,34.4256,34.5581,34.3877,34.5581,245203.0
2022-12-13 12:00:00,36.5,36.83,36.49,36.81,522368.0,34.5581,34.8706,34.5486,34.8516,522368.0
2022-12-13 12:10:00,36.82,36.82,36.67,36.69,373126.0,34.8611,34.8611,34.7191,34.738,373126.0
2022-12-13 12:20:00,36.68,36.73,36.57,36.61,432130.0,34.7285,34.7759,34.6244,34.6623,432130.0
2022-12-13 12:30:00,36.61,36.72,36.55,36.64,448940.0,34.6623,34.7664,34.6055,34.6907,448940.0
2022-12-13 12:40:00,36.64,36.72,36.35,36.36,313842.0,34.6907,34.7664,34.4161,34.4256,313842.0
2022-12-13 12:50:00,36.35,36.43,36.27,36.35,190683.0,34.4161,34.4918,34.3404,34.4161,190683.0
2022-12-13 13:00:00,36.34,36.52,36.34,36.47,138235.0,34.4066,34.5771,34.4066,34.5297,138235.0
2022-12-13 13:10:00,36.47,36.78,36.46,36.76,174073.0,34.5297,34.8232,34.5202,34.8043,174073.0
2022-12-13 13:20:00,36.76,36.8,36.58,36.59,202086.0,34.8043,34.8422,34.6339,34.6433,202086.0
2022-12-13 13:30:00,36.58,36.71,36.56,36.66,199265.0,34.6339,34.7569,34.6149,34.7096,199265.0
2022-12-13 13:40:00,36.66,36.76,36.62,36.7,153089.0,34.7096,34.8043,34.6717,34.7475,153089.0
2022-12-13 13:50:00,36.7,36.82,36.68,36.82,206392.0,34.7475,34.8611,34.7285,34.8611,206392.0
2022-12-13 14:00:00,36.81,36.91,36.78,36.84,274286.0,34.8516,34.9463,34.8232,34.88,274286.0
2022-12-13 14:10:00,36.83,36.92,36.74,36.77,238313.0,34.8706,34.9558,34.7853,34.8138,238313.0
2022-12-13 14:20:00,36.77,36.86,36.69,36.84,160763.0,34.8138,34.899,34.738,34.88,160763.0
2022-12-13 14:30:00,36.84,36.91,36.78,36.8,175437.0,34.88,34.9463,34.8232,34.8422,175437.0
2022-12-13 14:40:00,36.8,36.91,36.78,36.89,127117.0,34.8422,34.9463,34.8232,34.9274,127117.0
2022-12-13 14:50:00,36.89,37.0,36.85,36.97,294793.0,34.9274,35.0315,34.8895,35.0031,294793.0
2022-12-13 15:00:00,36.96,36.99,36.82,36.84,211170.0,34.9936,35.022,34.8611,34.88,211170.0
2022-12-13 15:10:00,36.85,36.94,36.79,36.92,247768.0,34.8895,34.9747,34.8327,34.9558,247768.0
2022-12-13 15:20:00,36.92,36.98,36.85,36.95,208685.0,34.9558,35.0126,34.8895,34.9842,208685.0
2022-12-13 15:30:00,36.95,37.04,36.91,36.92,320950.0,34.9842,35.0694,34.9463,34.9558,320950.0
2022-12-13 15:40:00,36.93,37.04,36.88,37.02,407464.0,34.9652,35.0694,34.9179,35.0504,407464.0
2022-12-13 15:50:00,37.04,37.18,36.95,37.01,1122487.0,35.0694,35.2019,34.9842,35.041,1122487.0
2022-12-14 09:30:00,37.2,37.35,36.78,37.1,410003.0,35.2209,35.3629,34.8232,35.1262,410003.0
2022-12-14 09:40:00,37.11,37.29,36.8,36.94,206434.0,35.1357,35.3061,34.8422,34.9747,206434.0
2022-12-14 09:50:00,36.95,37.03,36.77,36.78,178512.0,34.9842,35.0599,34.8138,34.8232,178512.0
2022-12-14 10:00:00,36.77,36.8,36.48,36.48,248225.0,34.8138,34.8422,34.5392,34.5392,248225.0
2022-12-14 10:10:00,36.49,36.51,36.4,36.42,176810.0,34.5486,34.5676,34.4634,34.4824,176810.0
2022-12-14 10:20:00,36.41,36.54,36.34,36.39,187906.0,34.4729,34.596,34.4066,34.454,187906.0
2022-12-14 10:30:00,36.38,36.38,35.9,36.02,263304.0,34.4445,34.4445,33.99,34.1037,263304.0
2022-12-14 10:40:00,36.03,36.3,36.0,36.24,126387.0,34.1131,34.3688,34.0847,34.3119,126387.0
2022-12-14 10:50:00,36.25,36.38,36.23,36.32,206141.0,34.3214,34.4445,34.3025,34.3877,206141.0
2022-12-14 11:00:00,36.32,36.34,36.26,36.31,108707.0,34.3877,34.4066,34.3309,34.3782,108707.0
2022-12-14 11:10:00,36.3,36.54,36.23,36.53,167438.0,34.3688,34.596,34.3025,34.5865,167438.0
2022-12-14 11:20:00,36.52,36.63,36.45,36.54,134211.0,34.5771,34.6812,34.5108,34.596,134211.0
2022-12-14 11:30:00,36.54,36.59,36.48,36.49,166212.0,34.596,34.6433,34.5392,34.5486,166212.0
2022-12-14 11:40:00,36.5,36.6,36.41,36.41,85763.0,34.5581,34.6528,34.4729,34.4729,85763.0
2022-12-14 11:50:00,36.41,36.49,36.35,36.47,89384.0,34.4729,34.5486,34.4161,34.5297,89384.0
2022-12-14 12:00:00,36.47,36.55,36.41,36.45,65596.0,34.5297,34.6055,34.4729,34.5108,65596.0
2022-12-14 12:10:00,36.44,36.53,36.43,36.52,92141.0,34.5013,34.5865,34.4918,34.5771,92141.0
2022-12-14 12:20:00,36.53,36.58,36.46,36.55,79246.0,34.5865,34.6339,34.5202,34.6055,79246.0
2022-12-14 12:30:00,36.56,36.58,36.47,36.57,58252.0,34.6149,34.6339,34.5297,34.6244,58252.0
2022-12-14 12:40:00,36.57,36.64,36.56,36.64,76864.0,34.6244,34.6907,34.6149,34.6907,76864.0
2022-12-14 12:50:00,36.64,36.67,36.52,36.54,73194.0,34.6907,34.7191,34.5771,34.596,73194.0
2022-12-14 13:00:00,36.54,36.64,36.5,36.61,93946.0,34.596,34.6907,34.5581,34.6623,93946.0
2022-12-14 13:10:00,36.61,36.69,36.57,36.61,74007.0,34.6623,34.738,34.6244,34.6623,74007.0
2022-12-14 13:20:00,36.61,36.72,36.59,36.66,63200.0,34.6623,34.7664,34.6433,34.7096,63200.0
2022-12-14 13:30:00,36.66,36.74,36.63,36.73,62789.0,34.7096,34.7853,34.6812,34.7759,62789.0
2022-12-14 13:40:00,36.73,36.8,36.7,36.78,90521.0,34.7759,34.8422,34.7475,34.8232,90521.0
2022-12-14 13:50:00,36.77,36.81,36.74,36.76,87990.0,34.8138,34.8516,34.7853,34.8043,87990.0
2022-12-14 14:00:00,36.74,36.74,36.28,36.37,154956.0,34.7853,34.7853,34.3498,34.435,154956.0
2022-12-14 14:10:00,36.37,36.68,36.35,36.64,176221.0,34.435,34.7285,34.4161,34.6907,176221.0
2022-12-14 14:20:00,36.65,36.85,36.61,36.84,101485.0,34.7001,34.8895,34.6623,34.88,101485.0
2022-12-14 14:30:00,36.84,36.95,36.49,36.52,197034.0,34.88,34.9842,34.5486,34.5771,197034.0
2022-12-14 14:40:00,36.53,36.81,36.43,36.73,155816.0,34.5865,34.8516,34.4918,34.7759,155816.0
2022-12-14 14:50:00,36.7,36.73,36.52,36.64,150628.0,34.7475,34.7759,34.5771,34.6907,150628.0
2022-12-14 15:00:00,36.62,36.97,36.61,36.95,171225.0,34.6717,35.0031,34.6623,34.9842,171225.0
2022-12-14 15:10:00,36.95,37.14,36.83,36.9,285483.0,34.9842,35.1641,34.8706,34.9368,285483.0
2022-12-14 15:20:00,36.91,37.01,36.78,36.78,259747.0,34.9463,35.041,34.8232,34.8232,259747.0
2022-12-14 15:30:00,36.77,36.82,36.52,36.62,353362.0,34.8138,34.8611,34.5771,34.6717,353362.0
2022-12-14 15:40:00,36.61,36.7,36.49,36.66,330186.0,34.6623,34.7475,34.5486,34.7096,330186.0
2022-12-14 15:50:00,36.65,36.75,36.51,36.52,1045088.0,34.7001,34.7948,34.5676,34.5771,1045088.0
2022-12-15 09:30:00,36.33,36.63,36.21,36.55,243966.0,34.3972,34.6812,34.2835,34.6055,243966.0
2022-12-15 09:40:00,36.53,36.59,36.39,36.52,126622.0,34.5865,34.6433,34.454,34.5771,126622.0
2022-12-15 09:50:00,36.5,36.65,36.33,36.33,151242.0,34.5581,34.7001,34.3972,34.3972,151242.0
2022-12-15 10:00:00,36.33,36.39,36.11,36.16,153374.0,34.3972,34.454,34.1889,34.2362,153374.0
2022-12-15 10:10:00,36.14,36.28,36.0,36.23,114620.0,34.2173,34.3498,34.0847,34.3025,114620.0
2022-12-15 10:20:00,36.23,36.25,36.0,36.16,146446.0,34.3025,34.3214,34.0847,34.2362,146446.0
2022-12-15 10:30:00,36.14,36.36,36.04,36.34,113293.0,34.2173,34.4256,34.1226,34.4066,113293.0
2022-12-15 10:40:00,36.33,36.44,36.18,36.2,109477.0,34.3972,34.5013,34.2551,34.2741,109477.0
2022-12-15 10:50:00,36.2,36.31,36.13,36.3,93826.0,34.2741,34.3782,34.2078,34.3688,93826.0
2022-12-15 11:00:00,36.3,36.46,36.21,36.23,99812.0,34.3688,34.5202,34.2835,34.3025,99812.0
2022-12-15 11:10:00,36.24,36.26,36.04,36.14,73476.0,34.3119,34.3309,34.1226,34.2173,73476.0
2022-12-15 11:20:00,36.13,36.14,35.86,35.88,135373.0,34.2078,34.2173,33.9522,33.9711,135373.0
2022-12-15 11:30:00,35.89,35.95,35.73,35.77,147422.0,33.9806,34.0374,33.8291,33.867,147422.0
2022-12-15 11:40:00,35.78,35.88,35.71,35.87,188314.0,33.8764,33.9711,33.8101,33.9616,188314.0
2022-12-15 11:50:00,35.87,36.05,35.85,35.96,177899.0,33.9616,34.1321,33.9427,34.0468,177899.0
2022-12-15 12:00:00,35.96,36.1,35.91,36.09,68087.0,34.0468,34.1794,33.9995,34.1699,68087.0
2022-12-15 12:10:00,36.1,36.15,36.04,36.12,69133.0,34.1794,34.2267,34.1226,34.1983,69133.0
2022-12-15 12:20:00,36.12,36.29,36.06,36.25,93377.0,34.1983,34.3593,34.1415,34.3214,93377.0
2022-12-15 12:30:00,36.25,36.32,36.24,36.29,90073.0,34.3214,34.3877,34.3119,34.3593,90073.0
2022-12-15 12:40:00,36.28,36.39,36.22,36.25,99823.0,34.3498,34.454,34.293,34.3214,99823.0
2022-12-15 12:50:00,36.25,36.38,36.23,36.34,75670.0,34.3214,34.4445,34.3025,34.4066,75670.0
2022-12-15 13:00:00,36.34,36.39,36.21,36.25,163990.0,34.4066,34.454,34.2835,34.3214,163990.0
2022-12-15 13:10:00,36.24,36.32,36.2,36.21,84965.0,34.3119,34.3877,34.2741,34.2835,84965.0
2022-12-15 13:20:00,36.21,36.26,36.18,36.23,71534.0,34.2835,34.3309,34.2551,34.3025,71534.0
2022-12-15 13:30:00,36.23,36.29,36.22,36.28,43071.0,34.3025,34.3593,34.293,34.3498,43071.0
2022-12-15 13:40:00,36.27,36.35,36.24,36.27,63110.0,34.3404,34.4161,34.3119,34.3404,63110.0
2022-12-15 13:50:00,36.27,36.31,36.24,36.3,48410.0,34.3404,34.3782,34.3119,34.3688,48410.0
2022-12-15 14:00:00,36.3,36.32,36.15,36.18,53505.0,34.3688,34.3877,34.2267,34.2551,53505.0
2022-12-15 14:10:00,36.18,36.27,36.17,36.25,41221.0,34.2551,34.3404,34.2457,34.3214,41221.0
2022-12-15 14:20:00,36.25,36.28,36.23,36.25,52207.0,34.3214,34.3498,34.3025,34.3214,52207.0
2022-12-15 14:30:00,36.26,36.35,36.23,36.35,67652.0,34.3309,34.4161,34.3025,34.4161,67652.0
2022-12-15 14:40:00,36.34,36.42,36.26,36.29,43654.0,34.4066,34.4824,34.3309,34.3593,43654.0
2022-12-15 14:50:00,36.29,36.44,36.23,36.43,67377.0,34.3593,34.5013,34.3025,34.4918,67377.0
2022-12-15 15:00:00,36.44,36.58,36.42,36.56,138441.0,34.5013,34.6339,34.4824,34.6149,138441.0
2022-12-15 15:10:00,36.55,36.57,36.43,36.5,184908.0,34.6055,34.6244,34.4918,34.5581,184908.0
2022-12-15 15:20:00,36.49,36.57,36.47,36.56,131819.0,34.5486,34.6244,34.5297,34.6149,131819.0
2022-12-15 15:30:00,36.56,36.67,36.55,36.67,178207.0,34.6149,34.7191,34.6055,34.7191,178207.0
2022-12-15 15:40:00,36.67,36.77,36.67,36.71,450921.0,34.7191,34.8138,34.7191,34.7569,450921.0
2022-12-15 15:50:00,36.7,36.73,36.59,36.7,754871.0,34.7475,34.7759,34.6433,34.7475,754871.0
2022-12-16 09:30:00,35.68,36.11,35.38,35.45,1092290.0,33.7817,34.1889,33.4977,33.564,1092290.0
2022-12-16 09:40:00,35.45,35.77,35.31,35.57,257465.0,33.564,33.867,33.4314,33.6776,257465.0
2022-12-16 09:50:00,35.57,35.83,35.4,35.75,182009.0,33.6776,33.9238,33.5166,33.848,182009.0
2022-12-16 10:00:00,35.75,35.94,35.65,35.77,189667.0,33.848,34.0279,33.7533,33.867,189667.0
2022-12-16 10:10:00,35.77,35.84,35.64,35.8,138184.0,33.867,33.9332,33.7439,33.8954,138184.0
2022-12-16 10:20:00,35.8,35.84,35.57,35.58,151533.0,33.8954,33.9332,33.6776,33.6871,151533.0
2022-12-16 10:30:00,35.58,35.68,35.42,35.52,134035.0,33.6871,33.7817,33.5356,33.6303,134035.0
2022-12-16 10:40:00,35.52,35.72,35.52,35.59,85574.0,33.6303,33.8196,33.6303,33.6965,85574.0
2022-12-16 10:50:00,35.57,35.59,35.27,35.37,180427.0,33.6776,33.6965,33.3936,33.4882,180427.0
2022-12-16 11:00:00,35.37,35.6,35.36,35.55,138074.0,33.4882,33.706,33.4788,33.6587,138074.0
2022-12-16 11:10:00,35.55,35.67,35.39,35.55,171490.0,33.6587,33.7723,33.5072,33.6587,171490.0
2022-12-16 11:20:00,35.55,35.73,35.54,35.67,103645.0,33.6587,33.8291,33.6492,33.7723,103645.0
2022-12-16 11:30:00,35.67,35.77,35.54,35.57,97278.0,33.7723,33.867,33.6492,33.6776,97278.0
2022-12-16 11:40:00,35.56,35.58,35.37,35.39,118600.0,33.6681,33.6871,33.4882,33.5072,118600.0
2022-12-16 11:50:00,35.39,35.41,35.26,35.37,121794.0,33.5072,33.5261,33.3841,33.4882,121794.0
2022-12-16 12:00:00,35.38,35.73,35.37,35.6,310945.0,33.4977,33.8291,33.4882,33.706,310945.0
2022-12-16 12:10:00,35.59,35.64,35.51,35.62,157345.0,33.6965,33.7439,33.6208,33.7249,157345.0
2022-12-16 12:20:00,35.64,35.68,35.53,35.58,119276.0,33.7439,33.7817,33.6397,33.6871,119276.0
2022-12-16 12:30:00,35.59,35.7,35.59,35.62,62465.0,33.6965,33.8007,33.6965,33.7249,62465.0
2022-12-16 12:40:00,35.61,35.68,35.54,35.64,69415.0,33.7155,33.7817,33.6492,33.7439,69415.0
2022-12-16 12:50:00,35.63,35.63,35.39,35.41,110628.0,33.7344,33.7344,33.5072,33.5261,110628.0
2022-12-16 13:00:00,35.41,35.5,35.37,35.43,115775.0,33.5261,33.6113,33.4882,33.545,115775.0
2022-12-16 13:10:00,35.42,35.46,35.36,35.39,74541.0,33.5356,33.5734,33.4788,33.5072,74541.0
2022-12-16 13:20:00,35.39,35.44,35.31,35.41,63769.0,33.5072,33.5545,33.4314,33.5261,63769.0
2022-12-16 13:30:00,35.42,35.57,35.41,35.44,71672.0,33.5356,33.6776,33.5261,33.5545,71672.0
2022-12-16 13:40:00,35.45,35.46,35.38,35.45,58794.0,33.564,33.5734,33.4977,33.564,58794.0
2022-12-16 13:50:00,35.45,35.53,35.39,35.52,111581.0,33.564,33.6397,33.5072,33.6303,111581.0
2022-12-16 14:00:00,35.52,35.56,35.44,35.54,106030.0,33.6303,33.6681,33.5545,33.6492,106030.0
2022-12-16 14:10:00,35.54,35.7,35.54,35.67,96592.0,33.6492,33.8007,33.6492,33.7723,96592.0
2022-12-16 14:20:00,35.68,35.73,35.56,35.71,90423.0,33.7817,33.8291,33.6681,33.8101,90423.0
2022-12-16 14:30:00,35.71,35.82,35.7,35.77,267476.0,33.8101,33.9143,33.8007,33.867,267476.0
2022-12-16 14:40:00,35.76,35.87,35.75,35.82,237508.0,33.8575,33.9616,33.848,33.9143,237508.0
2022-12-16 14:50:00,35.83,36.05,35.81,36.01,233931.0,33.9238,34.1321,33.9048,34.0942,233931.0
2022-12-16 15:00:00,36.0,36.04,35.83,35.85,199726.0,34.0847,34.1226,33.9238,33.9427,199726.0
2022-12-16 15:10:00,35.85,35.96,35.82,35.86,193624.0,33.9427,34.0468,33.9143,33.9522,193624.0
2022-12-16 15:20:00,35.86,35.93,35.82,35.9,217081.0,33.9522,34.0184,33.9143,33.99,217081.0
2022-12-16 15:30:00,35.9,36.09,35.9,36.05,260538.0,33.99,34.1699,33.99,34.1321,260538.0
2022-12-16 15:40:00,36.05,36.08,35.96,36.04,269427.0,34.1321,34.1605,34.0468,34.1226,269427.0
2022-12-16 15:50:00,36.04,36.11,35.84,35.85,1028884.0,34.1226,34.1889,33.9332,33.9427,1028884.0
2022-12-19 09:30:00,36.11,36.68,36.11,36.34,275526.0,34.1889,34.7285,34.1889,34.4066,275526.0
2022-12-19 09:40:00,36.33,36.34,35.77,35.88,193768.0,34.3972,34.4066,33.867,33.9711,193768.0
2022-12-19 09:50:00,35.9,35.96,35.71,35.87,138278.0,33.99,34.0468,33.8101,33.9616,138278.0
2022-12-19 10:00:00,35.87,36.11,35.76,36.05,179146.0,33.9616,34.1889,33.8575,34.1321,179146.0
2022-12-19 10:10:00,36.04,36.17,36.01,36.08,112146.0,34.1226,34.2457,34.0942,34.1605,112146.0
2022-12-19 10:20:00,36.09,36.1,35.83,35.9,88103.0,34.1699,34.1794,33.9238,33.99,88103.0
2022-12-19 10:30:00,35.89,35.89,35.67,35.72,87435.0,33.9806,33.9806,33.7723,33.8196,87435.0
2022-12-19 10:40:00,35.72,35.82,35.69,35.77,54424.0,33.8196,33.9143,33.7912,33.867,54424.0
2022-12-19 10:50:00,35.76,35.77,35.67,35.72,61209.0,33.8575,33.867,33.7723,33.8196,61209.0
2022-12-19 11:00:00,35.73,35.87,35.72,35.83,442772.0,33.8291,33.9616,33.8196,33.9238,442772.0
2022-12-19 11:10:00,35.83,35.94,35.81,35.91,41824.0,33.9238,34.0279,33.9048,33.9995,41824.0
2022-12-19 11:20:00,35.91,36.13,35.89,36.07,86394.0,33.9995,34.2078,33.9806,34.151,86394.0
2022-12-19 11:30:00,36.07,36.15,36.02,36.02,86811.0,34.151,34.2267,34.1037,34.1037,86811.0
2022-12-19 11:40:00,36.02,36.17,35.97,36.11,81593.0,34.1037,34.2457,34.0563,34.1889,81593.0
2022-12-19 11:50:00,36.11,36.12,36.01,36.05,45697.0,34.1889,34.1983,34.0942,34.1321,45697.0
2022-12-19 12:00:00,36.06,36.15,36.05,36.09,124259.0,34.1415,34.2267,34.1321,34.1699,124259.0
2022-12-19 12:10:00,36.08,36.17,36.06,36.08,64918.0,34.1605,34.2457,34.1415,34.1605,64918.0
2022-12-19 12:20:00,36.07,36.11,36.04,36.1,62713.0,34.151,34.1889,34.1226,34.1794,62713.0
2022-12-19 12:30:00,36.09,36.18,36.09,36.11,43328.0,34.1699,34.2551,34.1699,34.1889,43328.0
2022-12-19 12:40:00,36.12,36.13,35.94,35.96,64660.0,34.1983,34.2078,34.0279,34.0468,64660.0
2022-12-19 12:50:00,35.95,36.0,35.92,36.0,34894.0,34.0374,34.0847,34.009,34.0847,34894.0
2022-12-19 13:00:00,36.0,36.03,35.94,35.99,53891.0,34.0847,34.1131,34.0279,34.0752,53891.0
2022-12-19 13:10:00,35.98,36.03,35.94,36.0,49339.0,34.0658,34.1131,34.0279,34.0847,49339.0
2022-12-19 13:20:00,36.0,36.05,35.96,35.98,30104.0,34.0847,34.1321,34.0468,34.0658,30104.0
2022-12-19 13:30:00,35.98,35.99,35.93,35.94,51939.0,34.0658,34.0752,34.0184,34.0279,51939.0
2022-12-19 13:40:00,35.94,35.94,35.84,35.93,70584.0,34.0279,34.0279,33.9332,34.0184,70584.0
2022-12-19 13:50:00,35.92,35.98,35.9,35.97,36668.0,34.009,34.0658,33.99,34.0563,36668.0
2022-12-19 14:00:00,35.98,36.0,35.89,35.93,67293.0,34.0658,34.0847,33.9806,34.0184,67293.0
2022-12-19 14:10:00,35.93,35.95,35.83,35.9,49828.0,34.0184,34.0374,33.9238,33.99,49828.0
2022-12-19 14:20:00,35.9,35.93,35.69,35.7,50559.0,33.99,34.0184,33.7912,33.8007,50559.0
2022-12-19 14:30:00,35.7,35.75,35.68,35.75,45613.0,33.8007,33.848,33.7817,33.848,45613.0
2022-12-19 14:40:00,35.74,35.81,35.71,35.74,49003.0,33.8385,33.9048,33.8101,33.8385,49003.0
2022-12-19 14:50:00,35.75,35.75,35.7,35.73,54071.0,33.848,33.848,33.8007,33.8291,54071.0
2022-12-19 15:00:00,35.72,35.76,35.65,35.72,86703.0,33.8196,33.8575,33.7533,33.8196,86703.0
2022-12-19 15:10:00,35.72,35.87,35.7,35.87,84991.0,33.8196,33.9616,33.8007,33.9616,84991.0
2022-12-19 15:20:00,35.87,35.97,35.85,35.94,93232.0,33.9616,34.0563,33.9427,34.0279,93232.0
2022-12-19 15:30:00,35.94,36.07,35.93,36.02,100138.0,34.0279,34.151,34.0184,34.1037,100138.0
2022-12-19 15:40:00,36.02,36.08,35.98,36.02,160287.0,34.1037,34.1605,34.0658,34.1037,160287.0
2022-12-19 15:50:00,36.02,36.07,35.99,36.04,364169.0,34.1037,34.151,34.0752,34.1226,364169.0
2022-12-20 09:30:00,36.16,36.53,36.06,36.48,257465.0,34.2362,34.5865,34.1415,34.5392,257465.0
2022-12-20 09:40:00,36.49,36.68,36.48,36.61,164090.0,34.5486,34.7285,34.5392,34.6623,164090.0
2022-12-20 09:50:00,36.59,37.05,36.52,37.04,260422.0,34.6433,35.0789,34.5771,35.0694,260422.0
2022-12-20 10:00:00,37.05,37.38,37.01,37.34,350569.0,35.0789,35.3913,35.041,35.3534,350569.0
2022-12-20 10:10:00,37.34,37.73,37.31,37.65,326624.0,35.3534,35.7227,35.325,35.6469,326624.0
2022-12-20 10:20:00,37.65,37.66,37.4,37.56,298985.0,35.6469,35.6564,35.4102,35.5617,298985.0
2022-12-20 10:30:00,37.56,37.72,37.48,37.7,223535.0,35.5617,35.7132,35.486,35.6943,223535.0
2022-12-20 10:40:00,37.69,37.76,37.58,37.62,458848.0,35.6848,35.7511,35.5807,35.6185,458848.0
2022-12-20 10:50:00,37.6,37.72,37.55,37.64,131027.0,35.5996,35.7132,35.5523,35.6375,131027.0
2022-12-20 11:00:00,37.65,37.69,37.26,37.29,151692.0,35.6469,35.6848,35.2777,35.3061,151692.0
2022-12-20 11:10:00,37.27,37.43,37.19,37.36,205945.0,35.2871,35.4386,35.2114,35.3724,205945.0
2022-12-20 11:20:00,37.36,37.43,37.15,37.16,208553.0,35.3724,35.4386,35.1735,35.183,208553.0
2022-12-20 11:30:00,37.15,37.28,37.11,37.11,165936.0,35.1735,35.2966,35.1357,35.1357,165936.0
2022-12-20 11:40:00,37.1,37.18,37.03,37.05,271087.0,35.1262,35.2019,35.0599,35.0789,271087.0
2022-12-20 11:50:00,37.05,37.05,36.85,36.9,164424.0,35.0789,35.0789,34.8895,34.9368,164424.0
2022-12-20 12:00:00,36.9,37.0,36.87,36.97,74519.0,34.9368,35.0315,34.9084,35.0031,74519.0
2022-12-20 12:10:00,36.96,36.98,36.86,36.86,73087.0,34.9936,35.0126,34.899,34.899,73087.0
2022-12-20 12:20:00,36.86,36.88,36.79,36.82,76798.0,34.899,34.9179,34.8327,34.8611,76798.0
2022-12-20 12:30:00,36.82,36.87,36.78,36.81,51683.0,34.8611,34.9084,34.8232,34.8516,51683.0
2022-12-20 12:40:00,36.82,36.9,36.78,36.84,127927.0,34.8611,34.9368,34.8232,34.88,127927.0
2022-12-20 12:50:00,36.85,36.96,36.75,36.95,173825.0,34.8895,34.9936,34.7948,34.9842,173825.0
2022-12-20 13:00:00,36.96,37.04,36.88,37.02,71609.0,34.9936,35.0694,34.9179,35.0504,71609.0
2022-12-20 13:10:00,37.02,37.16,37.02,37.16,93759.0,35.0504,35.183,35.0504,35.183,93759.0
2022-12-20 13:20:00,37.16,37.35,37.15,37.28,144264.0,35.183,35.3629,35.1735,35.2966,144264.0
2022-12-20 13:30:00,37.29,37.36,37.26,37.34,80313.0,35.3061,35.3724,35.2777,35.3534,80313.0
2022-12-20 13:40:00,37.35,37.42,37.28,37.31,107803.0,35.3629,35.4292,35.2966,35.325,107803.0
2022-12-20 13:50:00,37.32,37.45,37.3,37.39,110967.0,35.3345,35.4576,35.3156,35.4008,110967.0
2022-12-20 14:00:00,37.39,37.41,37.25,37.27,112983.0,35.4008,35.4197,35.2682,35.2871,112983.0
2022-12-20 14:10:00,37.27,37.34,37.17,37.23,83672.0,35.2871,35.3534,35.1925,35.2493,83672.0
2022-12-20 14:20:00,37.23,37.23,37.13,37.22,73951.0,35.2493,35.2493,35.1546,35.2398,73951.0
2022-12-20 14:30:00,37.21,37.27,37.18,37.23,57912.0,35.2303,35.2871,35.2019,35.2493,57912.0
2022-12-20 14:40:00,37.24,37.3,37.21,37.26,94702.0,35.2587,35.3156,35.2303,35.2777,94702.0
2022-12-20 14:50:00,37.26,37.29,37.2,37.22,65193.0,35.2777,35.3061,35.2209,35.2398,65193.0
2022-12-20 15:00:00,37.22,37.24,37.15,37.23,90884.0,35.2398,35.2587,35.1735,35.2493,90884.0
2022-12-20 15:10:00,37.23,37.32,37.2,37.27,147053.0,35.2493,35.3345,35.2209,35.2871,147053.0
2022-12-20 15:20:00,37.28,37.33,37.25,37.33,140855.0,35.2966,35.344,35.2682,35.344,140855.0
2022-12-20 15:30:00,37.32,37.48,37.3,37.48,152947.0,35.3345,35.486,35.3156,35.486,152947.0
2022-12-20 15:40:00,37.48,37.58,37.44,37.58,254252.0,35.486,35.5807,35.4481,35.5807,254252.0
2022-12-20 15:50:00,37.58,37.62,37.4,37.42,683463.0,35.5807,35.6185,35.4102,35.4292,683463.0
2022-12-21 09:30:00,37.96,38.36,37.62,37.89,417590.0,35.9404,36.3192,35.6185,35.8742,417590.0
2022-12-21 09:40:00,37.88,37.98,37.48,37.51,254933.0,35.8647,35.9594,35.486,35.5144,254933.0
2022-12-21 09:50:00,37.52,37.8,37.47,37.68,170540.0,35.5238,35.789,35.4765,35.6753,170540.0
2022-12-21 10:00:00,37.68,37.9,37.63,37.9,130657.0,35.6753,35.8836,35.628,35.8836,130657.0
2022-12-21 10:10:00,37.9,37.91,37.75,37.84,260381.0,35.8836,35.8931,35.7416,35.8268,260381.0
2022-12-21 10:20:00,37.85,38.01,37.79,38.0,113979.0,35.8363,35.9878,35.7795,35.9783,113979.0
2022-12-21 10:30:00,38.0,38.29,38.0,38.29,177734.0,35.9783,36.2529,35.9783,36.2529,177734.0
2022-12-21 10:40:00,38.3,38.37,38.16,38.19,163778.0,36.2624,36.3286,36.1298,36.1582,163778.0
2022-12-21 10:50:00,38.19,38.36,38.16,38.31,101399.0,36.1582,36.3192,36.1298,36.2718,101399.0
2022-12-21 11:00:00,38.3,38.38,38.14,38.24,130510.0,36.2624,36.3381,36.1109,36.2055,130510.0
2022-12-21 11:10:00,38.24,38.37,38.23,38.34,165601.0,36.2055,36.3286,36.1961,36.3002,165601.0
2022-12-21 11:20:00,38.35,38.4,38.25,38.38,148309.0,36.3097,36.357,36.215,36.3381,148309.0
2022-12-21 11:30:00,38.38,38.44,38.17,38.21,146701.0,36.3381,36.3949,36.1393,36.1771,146701.0
2022-12-21 11:40:00,38.23,38.35,38.16,38.35,104247.0,36.1961,36.3097,36.1298,36.3097,104247.0
2022-12-21 11:50:00,38.35,38.36,38.27,38.33,86756.0,36.3097,36.3192,36.2339,36.2908,86756.0
2022-12-21 12:00:00,38.33,38.36,38.23,38.33,72950.0,36.2908,36.3192,36.1961,36.2908,72950.0
2022-12-21 12:10:00,38.34,38.42,38.31,38.32,55751.0,36.3002,36.376,36.2718,36.2813,55751.0
2022-12-21 12:20:00,38.32,38.34,38.2,38.33,199146.0,36.2813,36.3002,36.1677,36.2908,199146.0
2022-12-21 12:30:00,38.34,38.43,38.33,38.42,102242.0,36.3002,36.3854,36.2908,36.376,102242.0
2022-12-21 12:40:00,38.42,38.49,38.37,38.41,94759.0,36.376,36.4422,36.3286,36.3665,94759.0
2022-12-21 12:50:00,38.41,38.43,38.31,38.37,56770.0,36.3665,36.3854,36.2718,36.3286,56770.0
2022-12-21 13:00:00,38.38,38.43,38.32,38.36,59747.0,36.3381,36.3854,36.2813,36.3192,59747.0
2022-12-21 13:10:00,38.36,38.46,38.34,38.44,114597.0,36.3192,36.4138,36.3002,36.3949,114597.0
2022-12-21 13:20:00,38.44,38.46,38.29,38.29,69539.0,36.3949,36.4138,36.2529,36.2529,69539.0
2022-12-21 13:30:00,38.29,38.36,38.24,38.3,70994.0,36.2529,36.3192,36.2055,36.2624,70994.0
2022-12-21 13:40:00,38.3,38.44,38.29,38.44,79957.0,36.2624,36.3949,36.2529,36.3949,79957.0
2022-12-21 13:50:00,38.43,38.6,38.42,38.54,154982.0,36.3854,36.5464,36.376,36.4896,154982.0
2022-12-21 14:00:00,38.54,38.67,38.5,38.61,108748.0,36.4896,36.6127,36.4517,36.5559,108748.0
2022-12-21 14:10:00,38.61,38.73,38.59,38.7,99795.0,36.5559,36.6695,36.5369,36.6411,99795.0
2022-12-21 14:20:00,38.7,38.71,38.6,38.62,63817.0,36.6411,36.6505,36.5464,36.5653,63817.0
2022-12-21 14:30:00,38.62,38.64,38.51,38.57,99836.0,36.5653,36.5843,36.4612,36.518,99836.0
2022-12-21 14:40:00,38.57,38.69,38.54,38.69,106342.0,36.518,36.6316,36.4896,36.6316,106342.0
2022-12-21 14:50:00,38.69,38.71,38.63,38.64,175706.0,36.6316,36.6505,36.5748,36.5843,175706.0
2022-12-21 15:00:00,38.64,38.69,38.59,38.61,133381.0,36.5843,36.6316,36.5369,36.5559,133381.0
2022-12-21 15:10:00,38.62,38.69,38.61,38.65,125761.0,36.5653,36.6316,36.5559,36.5937,125761.0
2022-12-21 15:20:00,38.65,38.68,38.58,38.58,251135.0,36.5937,36.6221,36.5275,36.5275,251135.0
2022-12-21 15:30:00,38.58,38.67,38.54,38.66,147164.0,36.5275,36.6127,36.4896,36.6032,147164.0
2022-12-21 15:40:00,38.66,38.68,38.58,38.61,197299.0,36.6032,36.6221,36.5275,36.5559,197299.0
2022-12-21 15:50:00,38.61,38.66,38.52,38.64,523996.0,36.5559,36.6032,36.4706,36.5843,523996.0
2022-12-22 09:30:00,38.74,38.8,38.32,38.32,284133.0,36.6789,36.7357,36.2813,36.2813,284133.0
2022-12-22 09:40:00,38.33,38.49,38.13,38.28,197244.0,36.2908,36.4422,36.1014,36.2434,197244.0
2022-12-22 09:50:00,38.28,38.43,38.19,38.37,208516.0,36.2434,36.3854,36.1582,36.3286,208516.0
2022-12-22 10:00:00,38.36,38.39,38.22,38.34,199781.0,36.3192,36.3476,36.1866,36.3002,199781.0
2022-12-22 10:10:00,38.33,38.44,38.22,38.3,123998.0,36.2908,36.3949,36.1866,36.2624,123998.0
2022-12-22 10:20:00,38.3,38.3,38.09,38.16,97094.0,36.2624,36.2624,36.0635,36.1298,97094.0
2022-12-22 10:30:00,38.17,38.17,37.94,38.07,185378.0,36.1393,36.1393,35.9215,36.0446,185378.0
2022-12-22 10:40:00,38.06,38.15,37.95,37.97,127457.0,36.0351,36.1203,35.931,35.9499,127457.0
2022-12-22 10:50:00,37.97,38.06,37.86,37.88,114681.0,35.9499,36.0351,35.8458,35.8647,114681.0
2022-12-22 11:00:00,37.87,38.07,37.83,38.0,106960.0,35.8552,36.0446,35.8174,35.9783,106960.0
2022-12-22 11:10:00,38.0,38.15,37.96,38.14,95482.0,35.9783,36.1203,35.9404,36.1109,95482.0
2022-12-22 11:20:00,38.15,38.22,38.08,38.16,117685.0,36.1203,36.1866,36.0541,36.1298,117685.0
2022-12-22 11:30:00,38.16,38.18,38.02,38.02,86470.0,36.1298,36.1487,35.9972,35.9972,86470.0
2022-12-22 11:40:00,38.03,38.07,37.97,38.02,144331.0,36.0067,36.0446,35.9499,35.9972,144331.0
2022-12-22 11:50:00,38.02,38.02,37.87,37.93,68917.0,35.9972,35.9972,35.8552,35.912,68917.0
2022-12-22 12:00:00,37.92,37.95,37.85,37.89,124707.0,35.9026,35.931,35.8363,35.8742,124707.0
2022-12-22 12:10:00,37.89,37.94,37.68,37.7,112000.0,35.8742,35.9215,35.6753,35.6943,112000.0
2022-12-22 12:20:00,37.7,37.75,37.61,37.66,131240.0,35.6943,35.7416,35.6091,35.6564,131240.0
2022-12-22 12:30:00,37.66,37.69,37.53,37.55,83939.0,35.6564,35.6848,35.5333,35.5523,83939.0
2022-12-22 12:40:00,37.55,37.57,37.29,37.33,149527.0,35.5523,35.5712,35.3061,35.344,149527.0
2022-12-22 12:50:00,37.33,37.34,37.19,37.2,118681.0,35.344,35.3534,35.2114,35.2209,118681.0
2022-12-22 13:00:00,37.18,37.18,36.78,36.9,405046.0,35.2019,35.2019,34.8232,34.9368,405046.0
2022-12-22 13:10:00,36.91,37.0,36.85,36.97,84979.0,34.9463,35.0315,34.8895,35.0031,84979.0
2022-12-22 13:20:00,36.98,37.03,36.88,36.9,73188.0,35.0126,35.0599,34.9179,34.9368,73188.0
2022-12-22 13:30:00,36.89,36.89,36.74,36.83,106446.0,34.9274,34.9274,34.7853,34.8706,106446.0
2022-12-22 13:40:00,36.83,36.84,36.69,36.74,141962.0,34.8706,34.88,34.738,34.7853,141962.0
2022-12-22 13:50:00,36.74,36.8,36.71,36.79,119810.0,34.7853,34.8422,34.7569,34.8327,119810.0
2022-12-22 14:00:00,36.79,36.89,36.71,36.72,128958.0,34.8327,34.9274,34.7569,34.7664,128958.0
2022-12-22 14:10:00,36.72,36.87,36.68,36.79,104998.0,34.7664,34.9084,34.7285,34.8327,104998.0
2022-12-22 14:20:00,36.79,37.08,36.77,37.08,139771.0,34.8327,35.1073,34.8138,35.1073,139771.0
2022-12-22 14:30:00,37.08,37.23,37.08,37.21,163345.0,35.1073,35.2493,35.1073,35.2303,163345.0
2022-12-22 14:40:00,37.21,37.41,37.17,37.38,119361.0,35.2303,35.4197,35.1925,35.3913,119361.0
2022-12-22 14:50:00,37.38,37.56,37.32,37.52,120907.0,35.3913,35.5617,35.3345,35.5238,120907.0
2022-12-22 15:00:00,37.51,37.72,37.44,37.67,255764.0,35.5144,35.7132,35.4481,35.6659,255764.0
2022-12-22 15:10:00,37.68,37.76,37.63,37.73,182351.0,35.6753,35.7511,35.628,35.7227,182351.0
2022-12-22 15:20:00,37.73,37.89,37.73,37.89,148686.0,35.7227,35.8742,35.7227,35.8742,148686.0
2022-12-22 15:30:00,37.89,37.91,37.7,37.7,209708.0,35.8742,35.8931,35.6943,35.6943,209708.0
2022-12-22 15:40:00,37.7,37.74,37.54,37.64,211461.0,35.6943,35.7321,35.5428,35.6375,211461.0
2022-12-22 15:50:00,37.63,37.66,37.48,37.55,750694.0,35.628,35.6564,35.486,35.5523,750694.0
2022-12-23 09:30:00,38.27,38.45,37.94,37.95,324675.0,36.2339,36.4044,35.9215,35.931,324675.0
2022-12-23 09:40:00,37.95,38.05,37.81,38.02,135912.0,35.931,36.0257,35.7984,35.9972,135912.0
2022-12-23 09:50:00,38.01,38.08,37.93,37.97,142568.0,35.9878,36.0541,35.912,35.9499,142568.0
2022-12-23 10:00:00,37.98,38.27,37.91,38.19,126568.0,35.9594,36.2339,35.8931,36.1582,126568.0
2022-12-23 10:10:00,38.19,38.43,38.13,38.42,121512.0,36.1582,36.3854,36.1014,36.376,121512.0
2022-12-23 10:20:00,38.41,38.64,38.37,38.64,145196.0,36.3665,36.5843,36.3286,36.5843,145196.0
2022-12-23 10:30:00,38.63,38.71,38.52,38.54,120407.0,36.5748,36.6505,36.4706,36.4896,120407.0
2022-12-23 10:40:00,38.53,38.57,38.3,38.37,102611.0,36.4801,36.518,36.2624,36.3286,102611.0
2022-12-23 10:50:00,38.37,38.4,38.25,38.27,100385.0,36.3286,36.357,36.215,36.2339,100385.0
2022-12-23 11:00:00,38.26,38.32,38.19,38.27,131325.0,36.2245,36.2813,36.1582,36.2339,131325.0
2022-12-23 11:10:00,38.27,38.38,38.23,38.27,121892.0,36.2339,36.3381,36.1961,36.2339,121892.0
2022-12-23 11:20:00,38.29,38.46,38.25,38.37,98771.0,36.2529,36.4138,36.215,36.3286,98771.0
2022-12-23 11:30:00,38.37,38.41,38.32,38.38,60819.0,36.3286,36.3665,36.2813,36.3381,60819.0
2022-12-23 11:40:00,38.39,38.45,38.35,38.43,51696.0,36.3476,36.4044,36.3097,36.3854,51696.0
2022-12-23 11:50:00,38.43,38.5,38.41,38.42,85473.0,36.3854,36.4517,36.3665,36.376,85473.0
2022-12-23 12:00:00,38.41,38.5,38.4,38.46,78871.0,36.3665,36.4517,36.357,36.4138,78871.0
2022-12-23 12:10:00,38.47,38.6,38.4,38.59,104094.0,36.4233,36.5464,36.357,36.5369,104094.0
2022-12-23 12:20:00,38.59,38.64,38.58,38.6,127612.0,36.5369,36.5843,36.5275,36.5464,127612.0
2022-12-23 12:30:00,38.6,38.66,38.58,38.66,64336.0,36.5464,36.6032,36.5275,36.6032,64336.0
2022-12-23 12:40:00,38.66,38.69,38.52,38.63,82502.0,36.6032,36.6316,36.4706,36.5748,82502.0
2022-12-23 12:50:00,38.62,38.66,38.56,38.62,65461.0,36.5653,36.6032,36.5085,36.5653,65461.0
2022-12-23 13:00:00,38.63,38.65,38.55,38.65,48180.0,36.5748,36.5937,36.499,36.5937,48180.0
2022-12-23 13:10:00,38.64,38.7,38.59,38.68,98115.0,36.5843,36.6411,36.5369,36.6221,98115.0
2022-12-23 13:20:00,38.68,38.78,38.63,38.77,91857.0,36.6221,36.7168,36.5748,36.7073,91857.0
2022-12-23 13:30:00,38.77,38.85,38.76,38.83,100408.0,36.7073,36.7831,36.6979,36.7642,100408.0
2022-12-23 13:40:00,38.83,38.88,38.73,38.84,89337.0,36.7642,36.8115,36.6695,36.7736,89337.0
2022-12-23 13:50:00,38.86,38.93,38.84,38.88,89050.0,36.7926,36.8588,36.7736,36.8115,89050.0
2022-12-23 14:00:00,38.88,38.96,38.86,38.88,66509.0,36.8115,36.8872,36.7926,36.8115,66509.0
2022-12-23 14:10:00,38.88,38.89,38.76,38.8,71209.0,36.8115,36.821,36.6979,36.7357,71209.0
2022-12-23 14:20:00,38.8,38.88,38.7,38.86,91885.0,36.7357,36.8115,36.6411,36.7926,91885.0
2022-12-23 14:30:00,38.86,38.91,38.84,38.87,73063.0,36.7926,36.8399,36.7736,36.802,73063.0
2022-12-23 14:40:00,38.87,38.92,38.86,38.91,48889.0,36.802,36.8494,36.7926,36.8399,48889.0
2022-12-23 14:50:00,38.91,38.98,38.9,38.93,76056.0,36.8399,36.9062,36.8304,36.8588,76056.0
2022-12-23 15:00:00,38.93,38.96,38.86,38.94,101242.0,36.8588,36.8872,36.7926,36.8683,101242.0
2022-12-23 15:10:00,38.94,39.02,38.93,38.99,271348.0,36.8683,36.944,36.8588,36.9156,271348.0
2022-12-23 15:20:00,38.99,39.0,38.92,38.97,115768.0,36.9156,36.9251,36.8494,36.8967,115768.0
2022-12-23 15:30:00,38.97,39.04,38.94,38.99,141333.0,36.8967,36.963,36.8683,36.9156,141333.0
2022-12-23 15:40:00,39.0,39.13,38.99,39.1,220287.0,36.9251,37.0482,36.9156,37.0198,220287.0
2022-12-23 15:50:00,39.11,39.11,38.98,39.1,422738.0,37.0293,37.0293,36.9062,37.0198,422738.0
2022-12-27 09:30:00,39.32,39.48,38.92,39.1,338263.0,37.2281,37.3796,36.8494,37.0198,338263.0
2022-12-27 09:40:00,39.09,39.47,39.03,39.04,259523.0,37.0103,37.3701,36.9535,36.963,259523.0
2022-12-27 09:50:00,39.03,39.16,38.88,39.08,143180.0,36.9535,37.0766,36.8115,37.0009,143180.0
2022-12-27 10:00:00,39.1,39.18,39.0,39.08,125402.0,37.0198,37.0955,36.9251,37.0009,125402.0
2022-12-27 10:10:00,39.09,39.37,39.05,39.28,143626.0,37.0103,37.2754,36.9724,37.1902,143626.0
2022-12-27 10:20:00,39.28,39.59,39.23,39.56,215133.0,37.1902,37.4837,37.1429,37.4553,215133.0
2022-12-27 10:30:00,39.55,39.73,39.35,39.4,249395.0,37.4458,37.6163,37.2565,37.3038,249395.0
2022-12-27 10:40:00,39.39,39.4,39.19,39.33,135707.0,37.2944,37.3038,37.105,37.2376,135707.0
2022-12-27 10:50:00,39.33,39.33,39.05,39.07,81911.0,37.2376,37.2376,36.9724,36.9914,81911.0
2022-12-27 11:00:00,39.05,39.27,39.04,39.25,107042.0,36.9724,37.1807,36.963,37.1618,107042.0
2022-12-27 11:10:00,39.25,39.37,39.24,39.34,93244.0,37.1618,37.2754,37.1523,37.247,93244.0
2022-12-27 11:20:00,39.33,39.41,39.3,39.34,52518.0,37.2376,37.3133,37.2091,37.247,52518.0
2022-12-27 11:30:00,39.34,39.47,39.31,39.45,114241.0,37.247,37.3701,37.2186,37.3512,114241.0
2022-12-27 11:40:00,39.45,39.5,39.32,39.33,105390.0,37.3512,37.3985,37.2281,37.2376,105390.0
2022-12-27 11:50:00,39.34,39.49,39.32,39.46,61816.0,37.247,37.389,37.2281,37.3606,61816.0
2022-12-27 12:00:00,39.47,39.48,39.26,39.27,62456.0,37.3701,37.3796,37.1713,37.1807,62456.0
2022-12-27 12:10:00,39.27,39.37,39.26,39.37,58199.0,37.1807,37.2754,37.1713,37.2754,58199.0
2022-12-27 12:20:00,39.36,39.42,39.27,39.42,76076.0,37.266,37.3228,37.1807,37.3228,76076.0
2022-12-27 12:30:00,39.41,39.43,39.34,39.36,53538.0,37.3133,37.3322,37.247,37.266,53538.0
2022-12-27 12:40:00,39.37,39.37,39.19,39.28,63021.0,37.2754,37.2754,37.105,37.1902,63021.0
2022-12-27 12:50:00,39.29,39.35,39.22,39.32,64017.0,37.1997,37.2565,37.1334,37.2281,64017.0
2022-12-27 13:00:00,39.32,39.35,39.26,39.32,59705.0,37.2281,37.2565,37.1713,37.2281,59705.0
2022-12-27 13:10:00,39.32,39.47,39.31,39.44,44045.0,37.2281,37.3701,37.2186,37.3417,44045.0
2022-12-27 13:20:00,39.44,39.47,39.37,39.41,50895.0,37.3417,37.3701,37.2754,37.3133,50895.0
2022-12-27 13:30:00,39.4,39.44,39.36,39.43,49839.0,37.3038,37.3417,37.266,37.3322,49839.0
2022-12-27 13:40:00,39.43,39.57,39.42,39.56,160776.0,37.3322,37.4648,37.3228,37.4553,160776.0
2022-12-27 13:50:00,39.57,39.57,39.25,39.29,121054.0,37.4648,37.4648,37.1618,37.1997,121054.0
2022-12-27 14:00:00,39.3,39.35,39.21,39.23,56910.0,37.2091,37.2565,37.1239,37.1429,56910.0
2022-12-27 14:10:00,39.23,39.23,39.1,39.12,55643.0,37.1429,37.1429,37.0198,37.0387,55643.0
2022-12-27 14:20:00,39.11,39.13,39.04,39.08,70630.0,37.0293,37.0482,36.963,37.0009,70630.0
2022-12-27 14:30:00,39.07,39.14,39.04,39.12,53917.0,36.9914,37.0577,36.963,37.0387,53917.0
2022-12-27 14:40:00,39.13,39.21,39.05,39.19,127058.0,37.0482,37.1239,36.9724,37.105,127058.0
2022-12-27 14:50:00,39.19,39.26,39.19,39.19,66592.0,37.105,37.1713,37.105,37.105,66592.0
2022-12-27 15:00:00,39.2,39.24,39.17,39.23,70714.0,37.1145,37.1523,37.0861,37.1429,70714.0
2022-12-27 15:10:00,39.24,39.33,39.22,39.32,59098.0,37.1523,37.2376,37.1334,37.2281,59098.0
2022-12-27 15:20:00,39.32,39.36,39.25,39.33,86936.0,37.2281,37.266,37.1618,37.2376,86936.0
2022-12-27 15:30:00,39.33,39.34,39.18,39.29,127663.0,37.2376,37.247,37.0955,37.1997,127663.0
2022-12-27 15:40:00,39.29,39.39,39.28,39.29,146376.0,37.1997,37.2944,37.1902,37.1997,146376.0
2022-12-27 15:50:00,39.28,39.35,39.24,39.27,365400.0,37.1902,37.2565,37.1523,37.1807,365400.0
2022-12-28 09:30:00,39.11,39.19,38.91,39.08,288071.0,37.0293,37.105,36.8399,37.0009,288071.0
2022-12-28 09:40:00,39.06,39.17,39.01,39.14,112131.0,36.9819,37.0861,36.9346,37.0577,112131.0
2022-12-28 09:50:00,39.13,39.13,38.56,38.6,178383.0,37.0482,37.0482,36.5085,36.5464,178383.0
2022-12-28 10:00:00,38.6,38.73,38.24,38.35,205627.0,36.5464,36.6695,36.2055,36.3097,205627.0
2022-12-28 10:10:00,38.34,38.35,37.99,38.02,154969.0,36.3002,36.3097,35.9688,35.9972,154969.0
2022-12-28 10:20:00,38.01,38.11,37.87,37.91,282162.0,35.9878,36.0825,35.8552,35.8931,282162.0
2022-12-28 10:30:00,37.91,37.96,37.74,37.94,172853.0,35.8931,35.9404,35.7321,35.9215,172853.0
2022-12-28 10:40:00,37.95,37.99,37.77,37.93,105921.0,35.931,35.9688,35.7605,35.912,105921.0
2022-12-28 10:50:00,37.94,38.0,37.87,37.98,102270.0,35.9215,35.9783,35.8552,35.9594,102270.0
2022-12-28 11:00:00,37.98,38.08,37.82,37.86,95844.0,35.9594,36.0541,35.8079,35.8458,95844.0
2022-12-28 11:10:00,37.85,37.97,37.8,37.96,118068.0,35.8363,35.9499,35.789,35.9404,118068.0
2022-12-28 11:20:00,37.97,38.11,37.95,38.06,98417.0,35.9499,36.0825,35.931,36.0351,98417.0
2022-12-28 11:30:00,38.05,38.16,38.04,38.07,110739.0,36.0257,36.1298,36.0162,36.0446,110739.0
2022-12-28 11:40:00,38.08,38.11,37.97,38.01,65553.0,36.0541,36.0825,35.9499,35.9878,65553.0
2022-12-28 11:50:00,38.0,38.04,37.88,37.9,65691.0,35.9783,36.0162,35.8647,35.8836,65691.0
2022-12-28 12:00:00,37.91,37.96,37.78,37.95,65250.0,35.8931,35.9404,35.77,35.931,65250.0
2022-12-28 12:10:00,37.95,38.01,37.91,37.92,65638.0,35.931,35.9878,35.8931,35.9026,65638.0
2022-12-28 12:20:00,37.92,38.05,37.85,38.0,52343.0,35.9026,36.0257,35.8363,35.9783,52343.0
2022-12-28 12:30:00,38.0,38.2,37.98,38.19,52595.0,35.9783,36.1677,35.9594,36.1582,52595.0
2022-12-28 12:40:00,38.18,38.29,38.08,38.27,64720.0,36.1487,36.2529,36.0541,36.2339,64720.0
2022-12-28 12:50:00,38.26,38.34,38.21,38.31,72361.0,36.2245,36.3002,36.1771,36.2718,72361.0
2022-12-28 13:00:00,38.32,38.43,38.29,38.35,98998.0,36.2813,36.3854,36.2529,36.3097,98998.0
2022-12-28 13:10:00,38.36,38.42,38.32,38.34,63432.0,36.3192,36.376,36.2813,36.3002,63432.0
2022-12-28 13:20:00,38.34,38.35,38.22,38.31,64249.0,36.3002,36.3097,36.1866,36.2718,64249.0
2022-12-28 13:30:00,38.32,38.32,38.23,38.27,51443.0,36.2813,36.2813,36.1961,36.2339,51443.0
2022-12-28 13:40:00,38.26,38.31,38.17,38.27,45773.0,36.2245,36.2718,36.1393,36.2339,45773.0
2022-12-28 13:50:00,38.27,38.34,38.25,38.31,57634.0,36.2339,36.3002,36.215,36.2718,57634.0
2022-12-28 14:00:00,38.33,38.33,38.2,38.23,81280.0,36.2908,36.2908,36.1677,36.1961,81280.0
2022-12-28 14:10:00,38.23,38.25,38.12,38.19,52241.0,36.1961,36.215,36.0919,36.1582,52241.0
2022-12-28 14:20:00,38.19,38.27,38.11,38.23,84112.0,36.1582,36.2339,36.0825,36.1961,84112.0
2022-12-28 14:30:00,38.23,38.39,38.21,38.37,78424.0,36.1961,36.3476,36.1771,36.3286,78424.0
2022-12-28 14:40:00,38.37,38.43,38.3,38.32,87377.0,36.3286,36.3854,36.2624,36.2813,87377.0
2022-12-28 14:50:00,38.32,38.32,38.24,38.26,63684.0,36.2813,36.2813,36.2055,36.2245,63684.0
2022-12-28 15:00:00,38.25,38.27,38.08,38.09,73953.0,36.215,36.2339,36.0541,36.0635,73953.0
2022-12-28 15:10:00,38.09,38.12,38.0,38.01,103420.0,36.0635,36.0919,35.9783,35.9878,103420.0
2022-12-28 15:20:00,38.01,38.02,37.83,37.84,133311.0,35.9878,35.9972,35.8174,35.8268,133311.0
2022-12-28 15:30:00,37.83,37.98,37.77,37.95,192371.0,35.8174,35.9594,35.7605,35.931,192371.0
2022-12-28 15:40:00,37.94,38.03,37.88,37.99,162862.0,35.9215,36.0067,35.8647,35.9688,162862.0
2022-12-28 15:50:00,38.0,38.14,37.98,38.07,580741.0,35.9783,36.1109,35.9594,36.0446,580741.0
2022-12-29 09:30:00,38.0,38.37,37.69,38.26,249707.0,35.9783,36.3286,35.6848,36.2245,249707.0
2022-12-29 09:40:00,38.27,38.32,38.1,38.21,117540.0,36.2339,36.2813,36.073,36.1771,117540.0
2022-12-29 09:50:00,38.21,38.46,38.16,38.44,183585.0,36.1771,36.4138,36.1298,36.3949,183585.0
2022-12-29 10:00:00,38.45,38.6,38.39,38.48,105927.0,36.4044,36.5464,36.3476,36.4328,105927.0
2022-12-29 10:10:00,38.46,38.63,38.46,38.57,106004.0,36.4138,36.5748,36.4138,36.518,106004.0
2022-12-29 10:20:00,38.54,38.65,38.52,38.55,75408.0,36.4896,36.5937,36.4706,36.499,75408.0
2022-12-29 10:30:00,38.55,38.69,38.54,38.63,72855.0,36.499,36.6316,36.4896,36.5748,72855.0
2022-12-29 10:40:00,38.62,38.66,38.49,38.55,74945.0,36.5653,36.6032,36.4422,36.499,74945.0
2022-12-29 10:50:00,38.56,38.63,38.52,38.54,74660.0,36.5085,36.5748,36.4706,36.4896,74660.0
2022-12-29 11:00:00,38.54,38.6,38.31,38.56,182358.0,36.4896,36.5464,36.2718,36.5085,182358.0
2022-12-29 11:10:00,38.58,38.76,38.56,38.71,93703.0,36.5275,36.6979,36.5085,36.6505,93703.0
2022-12-29 11:20:00,38.72,38.81,38.6,38.79,88913.0,36.66,36.7452,36.5464,36.7263,88913.0
2022-12-29 11:30:00,38.79,38.9,38.78,38.8,63982.0,36.7263,36.8304,36.7168,36.7357,63982.0
2022-12-29 11:40:00,38.8,38.89,38.76,38.89,43012.0,36.7357,36.821,36.6979,36.821,43012.0
2022-12-29 11:50:00,38.9,38.9,38.77,38.77,58369.0,36.8304,36.8304,36.7073,36.7073,58369.0
2022-12-29 12:00:00,38.79,38.84,38.74,38.75,54075.0,36.7263,36.7736,36.6789,36.6884,54075.0
2022-12-29 12:10:00,38.72,38.76,38.6,38.66,49070.0,36.66,36.6979,36.5464,36.6032,49070.0
2022-12-29 12:20:00,38.66,38.68,38.6,38.62,42017.0,36.6032,36.6221,36.5464,36.5653,42017.0
2022-12-29 12:30:00,38.62,38.7,38.56,38.61,78854.0,36.5653,36.6411,36.5085,36.5559,78854.0
2022-12-29 12:40:00,38.6,38.8,38.6,38.78,42290.0,36.5464,36.7357,36.5464,36.7168,42290.0
2022-12-29 12:50:00,38.78,38.89,38.78,38.87,31067.0,36.7168,36.821,36.7168,36.802,31067.0
2022-12-29 13:00:00,38.87,38.95,38.87,38.89,82027.0,36.802,36.8778,36.802,36.821,82027.0
2022-12-29 13:10:00,38.88,38.92,38.84,38.84,31122.0,36.8115,36.8494,36.7736,36.7736,31122.0
2022-12-29 13:20:00,38.84,38.91,38.83,38.88,34264.0,36.7736,36.8399,36.7642,36.8115,34264.0
2022-12-29 13:30:00,38.87,38.92,38.84,38.91,36127.0,36.802,36.8494,36.7736,36.8399,36127.0
2022-12-29 13:40:00,38.91,38.92,38.77,38.77,40144.0,36.8399,36.8494,36.7073,36.7073,40144.0
2022-12-29 13:50:00,38.77,38.84,38.72,38.84,54148.0,36.7073,36.7736,36.66,36.7736,54148.0
2022-12-29 14:00:00,38.85,38.98,38.85,38.93,71072.0,36.7831,36.9062,36.7831,36.8588,71072.0
2022-12-29 14:10:00,38.93,39.08,38.93,39.08,83914.0,36.8588,37.0009,36.8588,37.0009,83914.0
2022-12-29 14:20:00,39.07,39.1,39.0,39.0,55536.0,36.9914,37.0198,36.9251,36.9251,55536.0
2022-12-29 14:30:00,39.0,39.02,38.91,39.01,64566.0,36.9251,36.944,36.8399,36.9346,64566.0
2022-12-29 14:40:00,39.0,39.04,38.92,38.96,44978.0,36.9251,36.963,36.8494,36.8872,44978.0
2022-12-29 14:50:00,38.97,39.02,38.95,39.01,40483.0,36.8967,36.944,36.8778,36.9346,40483.0
2022-12-29 15:00:00,39.01,39.06,38.98,39.05,80853.0,36.9346,36.9819,36.9062,36.9724,80853.0
2022-12-29 15:10:00,39.04,39.08,38.99,39.01,81930.0,36.963,37.0009,36.9156,36.9346,81930.0
2022-12-29 15:20:00,39.0,39.01,38.86,38.96,98990.0,36.9251,36.9346,36.7926,36.8872,98990.0
2022-12-29 15:30:00,38.96,39.01,38.86,38.92,100628.0,36.8872,36.9346,36.7926,36.8494,100628.0
2022-12-29 15:40:00,38.91,38.92,38.76,38.83,99221.0,36.8399,36.8494,36.6979,36.7642,99221.0
2022-12-29 15:50:00,38.84,38.93,38.83,38.88,291002.0,36.7736,36.8588,36.7642,36.8115,291002.0
2022-12-30 09:30:00,38.53,38.97,38.39,38.87,119102.0,36.4801,36.8967,36.3476,36.802,119102.0
2022-12-30 09:40:00,38.86,38.9,38.57,38.65,162689.0,36.7926,36.8304,36.518,36.5937,162689.0
2022-12-30 09:50:00,38.65,38.83,38.64,38.75,94283.0,36.5937,36.7642,36.5843,36.6884,94283.0
2022-12-30 10:00:00,38.72,38.84,38.7,38.82,56328.0,36.66,36.7736,36.6411,36.7547,56328.0
2022-12-30 10:10:00,38.82,39.03,38.8,39.02,105640.0,36.7547,36.9535,36.7357,36.944,105640.0
2022-12-30 10:20:00,39.04,39.12,38.99,39.08,107566.0,36.963,37.0387,36.9156,37.0009,107566.0
2022-12-30 10:30:00,39.08,39.2,38.96,38.98,127848.0,37.0009,37.1145,36.8872,36.9062,127848.0
2022-12-30 10:40:00,38.97,39.04,38.9,38.94,84053.0,36.8967,36.963,36.8304,36.8683,84053.0
2022-12-30 10:50:00,38.93,38.99,38.86,38.94,61994.0,36.8588,36.9156,36.7926,36.8683,61994.0
2022-12-30 11:00:00,38.94,38.95,38.83,38.87,42134.0,36.8683,36.8778,36.7642,36.802,42134.0
2022-12-30 11:10:00,38.88,39.02,38.87,38.94,43171.0,36.8115,36.944,36.802,36.8683,43171.0
2022-12-30 11:20:00,38.95,38.96,38.88,38.94,58945.0,36.8778,36.8872,36.8115,36.8683,58945.0
2022-12-30 11:30:00,38.94,39.04,38.84,38.86,109895.0,36.8683,36.963,36.7736,36.7926,109895.0
2022-12-30 11:40:00,38.85,38.97,38.81,38.93,75571.0,36.7831,36.8967,36.7452,36.8588,75571.0
2022-12-30 11:50:00,38.93,39.09,38.92,39.05,60170.0,36.8588,37.0103,36.8494,36.9724,60170.0
2022-12-30 12:00:00,39.05,39.16,39.01,39.16,146229.0,36.9724,37.0766,36.9346,37.0766,146229.0
2022-12-30 12:10:00,39.16,39.18,39.06,39.1,53787.0,37.0766,37.0955,36.9819,37.0198,53787.0
2022-12-30 12:20:00,39.09,39.17,39.05,39.14,50971.0,37.0103,37.0861,36.9724,37.0577,50971.0
2022-12-30 12:30:00,39.15,39.18,39.11,39.15,48731.0,37.0671,37.0955,37.0293,37.0671,48731.0
2022-12-30 12:40:00,39.14,39.14,39.04,39.14,72059.0,37.0577,37.0577,36.963,37.0577,72059.0
2022-12-30 12:50:00,39.15,39.17,39.11,39.16,71630.0,37.0671,37.0861,37.0293,37.0766,71630.0
2022-12-30 13:00:00,39.14,39.17,39.06,39.06,56025.0,37.0577,37.0861,36.9819,36.9819,56025.0
2022-12-30 13:10:00,39.06,39.13,39.03,39.07,71600.0,36.9819,37.0482,36.9535,36.9914,71600.0
2022-12-30 13:20:00,39.06,39.07,38.83,38.99,113601.0,36.9819,36.9914,36.7642,36.9156,113601.0
2022-12-30 13:30:00,38.99,39.01,38.86,38.93,192654.0,36.9156,36.9346,36.7926,36.8588,192654.0
2022-12-30 13:40:00,38.92,38.93,38.81,38.9,85857.0,36.8494,36.8588,36.7452,36.8304,85857.0
2022-12-30 13:50:00,38.9,38.99,38.88,38.91,61333.0,36.8304,36.9156,36.8115,36.8399,61333.0
2022-12-30 14:00:00,38.91,38.99,38.89,38.9,64089.0,36.8399,36.9156,36.821,36.8304,64089.0
2022-12-30 14:10:00,38.9,38.93,38.87,38.93,58027.0,36.8304,36.8588,36.802,36.8588,58027.0
2022-12-30 14:20:00,38.93,39.1,38.9,39.04,102888.0,36.8588,37.0198,36.8304,36.963,102888.0
2022-12-30 14:30:00,39.05,39.08,38.97,38.97,116700.0,36.9724,37.0009,36.8967,36.8967,116700.0
2022-12-30 14:40:00,38.96,38.96,38.9,38.93,99836.0,36.8872,36.8872,36.8304,36.8588,99836.0
2022-12-30 14:50:00,38.93,39.08,38.92,39.07,95635.0,36.8588,37.0009,36.8494,36.9914,95635.0
2022-12-30 15:00:00,39.07,39.17,39.06,39.11,72699.0,36.9914,37.0861,36.9819,37.0293,72699.0
2022-12-30 15:10:00,39.11,39.25,39.1,39.19,89560.0,37.0293,37.1618,37.0198,37.105,89560.0
2022-12-30 15:20:00,39.19,39.23,39.07,39.16,114020.0,37.105,37.1429,36.9914,37.0766,114020.0
2022-12-30 15:30:00,39.16,39.29,39.15,39.23,113435.0,37.0766,37.1997,37.0671,37.1429,113435.0
2022-12-30 15:40:00,39.23,39.34,39.22,39.3,184413.0,37.1429,37.247,37.1334,37.2091,184413.0
2022-12-30 15:50:00,39.31,39.43,39.27,39.35,450655.0,37.2186,37.3322,37.1807,37.2565,450655.0
2023-01-03 09:30:00,38.96,39.54,38.8,39.27,399468.0,36.8872,37.4364,36.7357,37.1807,399468.0
2023-01-03 09:40:00,39.28,39.47,39.22,39.28,143818.0,37.1902,37.3701,37.1334,37.1902,143818.0
2023-01-03 09:50:00,39.29,39.47,39.15,39.15,151502.0,37.1997,37.3701,37.0671,37.0671,151502.0
2023-01-03 10:00:00,39.16,39.52,39.16,39.29,133971.0,37.0766,37.4174,37.0766,37.1997,133971.0
2023-01-03 10:10:00,39.28,39.28,38.72,38.72,145880.0,37.1902,37.1902,36.66,36.66,145880.0
2023-01-03 10:20:00,38.72,38.76,38.46,38.59,133356.0,36.66,36.6979,36.4138,36.5369,133356.0
2023-01-03 10:30:00,38.58,38.62,38.46,38.48,117102.0,36.5275,36.5653,36.4138,36.4328,117102.0
2023-01-03 10:40:00,38.49,38.59,38.41,38.58,83836.0,36.4422,36.5369,36.3665,36.5275,83836.0
2023-01-03 10:50:00,38.59,38.91,38.56,38.9,147308.0,36.5369,36.8399,36.5085,36.8304,147308.0
2023-01-03 11:00:00,38.9,38.97,38.76,38.76,93916.0,36.8304,36.8967,36.6979,36.6979,93916.0
2023-01-03 11:10:00,38.77,38.79,38.58,38.67,116179.0,36.7073,36.7263,36.5275,36.6127,116179.0
2023-01-03 11:20:00,38.66,38.66,38.35,38.38,104873.0,36.6032,36.6032,36.3097,36.3381,104873.0
2023-01-03 11:30:00,38.36,38.36,38.18,38.21,107451.0,36.3192,36.3192,36.1487,36.1771,107451.0
2023-01-03 11:40:00,38.2,38.2,37.87,38.0,127420.0,36.1677,36.1677,35.8552,35.9783,127420.0
2023-01-03 11:50:00,37.99,38.02,37.86,37.87,93973.0,35.9688,35.9972,35.8458,35.8552,93973.0
2023-01-03 12:00:00,37.86,38.04,37.85,37.94,138262.0,35.8458,36.0162,35.8363,35.9215,138262.0
2023-01-03 12:10:00,37.94,38.08,37.94,37.99,91343.0,35.9215,36.0541,35.9215,35.9688,91343.0
2023-01-03 12:20:00,37.99,38.05,37.93,37.95,83118.0,35.9688,36.0257,35.912,35.931,83118.0
2023-01-03 12:30:00,37.96,38.0,37.9,37.92,68176.0,35.9404,35.9783,35.8836,35.9026,68176.0
2023-01-03 12:40:00,37.91,37.91,37.6,37.68,105885.0,35.8931,35.8931,35.5996,35.6753,105885.0
2023-01-03 12:50:00,37.69,37.79,37.65,37.77,127276.0,35.6848,35.7795,35.6469,35.7605,127276.0
2023-01-03 13:00:00,37.78,37.87,37.76,37.85,65323.0,35.77,35.8552,35.7511,35.8363,65323.0
2023-01-03 13:10:00,37.86,37.89,37.73,37.78,87920.0,35.8458,35.8742,35.7227,35.77,87920.0
2023-01-03 13:20:00,37.77,37.81,37.67,37.73,141436.0,35.7605,35.7984,35.6659,35.7227,141436.0
2023-01-03 13:30:00,37.72,37.75,37.59,37.67,69955.0,35.7132,35.7416,35.5901,35.6659,69955.0
2023-01-03 13:40:00,37.66,37.72,37.51,37.61,85525.0,35.6564,35.7132,35.5144,35.6091,85525.0
2023-01-03 13:50:00,37.6,37.66,37.53,37.63,81735.0,35.5996,35.6564,35.5333,35.628,81735.0
2023-01-03 14:00:00,37.6,37.6,37.36,37.38,118397.0,35.5996,35.5996,35.3724,35.3913,118397.0
2023-01-03 14:10:00,37.37,37.37,37.16,37.33,138585.0,35.3818,35.3818,35.183,35.344,138585.0
2023-01-03 14:20:00,37.33,37.34,37.1,37.12,135641.0,35.344,35.3534,35.1262,35.1451,135641.0
2023-01-03 14:30:00,37.12,37.2,36.98,37.0,206974.0,35.1451,35.2209,35.0126,35.0315,206974.0
2023-01-03 14:40:00,37.0,37.37,36.99,37.29,113581.0,35.0315,35.3818,35.022,35.3061,113581.0
2023-01-03 14:50:00,37.29,37.32,37.13,37.24,148773.0,35.3061,35.3345,35.1546,35.2587,148773.0
2023-01-03 15:00:00,37.22,37.32,37.19,37.3,77693.0,35.2398,35.3345,35.2114,35.3156,77693.0
2023-01-03 15:10:00,37.3,37.51,37.3,37.49,95746.0,35.3156,35.5144,35.3156,35.4954,95746.0
2023-01-03 15:20:00,37.48,37.51,37.32,37.49,115971.0,35.486,35.5144,35.3345,35.4954,115971.0
2023-01-03 15:30:00,37.5,37.59,37.42,37.45,157512.0,35.5049,35.5901,35.4292,35.4576,157512.0
2023-01-03 15:40:00,37.45,37.61,37.44,37.59,194810.0,35.4576,35.6091,35.4481,35.5901,194810.0
2023-01-03 15:50:00,37.59,37.74,37.56,37.65,447654.0,35.5901,35.7321,35.5617,35.6469,447654.0
2023-01-04 09:30:00,37.07,37.96,36.89,37.88,478149.0,35.0978,35.9404,34.9274,35.8647,478149.0
2023-01-04 09:40:00,37.88,38.03,37.41,37.6,198758.0,35.8647,36.0067,35.4197,35.5996,198758.0
2023-01-04 09:50:00,37.61,37.78,37.34,37.78,299121.0,35.6091,35.77,35.3534,35.77,299121.0
2023-01-04 10:00:00,37.79,38.25,37.49,37.52,143309.0,35.7795,36.215,35.4954,35.5238,143309.0
2023-01-04 10:10:00,37.52,37.84,37.37,37.77,202628.0,35.5238,35.8268,35.3818,35.7605,202628.0
2023-01-04 10:20:00,37.78,38.12,37.73,38.12,132101.0,35.77,36.0919,35.7227,36.0919,132101.0
2023-01-04 10:30:00,38.13,38.26,38.02,38.04,146803.0,36.1014,36.2245,35.9972,36.0162,146803.0
2023-01-04 10:40:00,38.05,38.21,37.93,38.17,179181.0,36.0257,36.1771,35.912,36.1393,179181.0
2023-01-04 10:50:00,38.17,38.26,38.09,38.21,141411.0,36.1393,36.2245,36.0635,36.1771,141411.0
2023-01-04 11:00:00,38.21,38.26,38.1,38.24,108741.0,36.1771,36.2245,36.073,36.2055,108741.0
2023-01-04 11:10:00,38.26,38.47,38.24,38.35,154724.0,36.2245,36.4233,36.2055,36.3097,154724.0
2023-01-04 11:20:00,38.34,38.37,38.21,38.29,89165.0,36.3002,36.3286,36.1771,36.2529,89165.0
2023-01-04 11:30:00,38.3,38.42,38.29,38.36,106153.0,36.2624,36.376,36.2529,36.3192,106153.0
2023-01-04 11:40:00,38.34,38.38,38.22,38.37,100357.0,36.3002,36.3381,36.1866,36.3286,100357.0
2023-01-04 11:50:00,38.36,38.51,38.35,38.49,68606.0,36.3192,36.4612,36.3097,36.4422,68606.0
2023-01-04 12:00:00,38.49,38.56,38.43,38.43,63509.0,36.4422,36.5085,36.3854,36.3854,63509.0
2023-01-04 12:10:00,38.42,38.49,38.39,38.43,55986.0,36.376,36.4422,36.3476,36.3854,55986.0
2023-01-04 12:20:00,38.43,38.45,38.33,38.34,86177.0,36.3854,36.4044,36.2908,36.3002,86177.0
2023-01-04 12:30:00,38.35,38.49,38.35,38.41,62912.0,36.3097,36.4422,36.3097,36.3665,62912.0
2023-01-04 12:40:00,38.42,38.5,38.38,38.45,42691.0,36.376,36.4517,36.3381,36.4044,42691.0
2023-01-04 12:50:00,38.45,38.48,38.31,38.37,44564.0,36.4044,36.4328,36.2718,36.3286,44564.0
2023-01-04 13:00:00,38.38,38.41,38.3,38.35,82596.0,36.3381,36.3665,36.2624,36.3097,82596.0
2023-01-04 13:10:00,38.34,38.38,38.29,38.34,82266.0,36.3002,36.3381,36.2529,36.3002,82266.0
2023-01-04 13:20:00,38.33,38.39,38.28,38.32,45945.0,36.2908,36.3476,36.2434,36.2813,45945.0
2023-01-04 13:30:00,38.31,38.37,38.28,38.36,45490.0,36.2718,36.3286,36.2434,36.3192,45490.0
2023-01-04 13:40:00,38.37,38.37,38.3,38.36,44603.0,36.3286,36.3286,36.2624,36.3192,44603.0
2023-01-04 13:50:00,38.37,38.42,38.29,38.33,53539.0,36.3286,36.376,36.2529,36.2908,53539.0
2023-01-04 14:00:00,38.3,38.52,38.2,38.34,129362.0,36.2624,36.4706,36.1677,36.3002,129362.0
2023-01-04 14:10:00,38.36,38.53,38.28,38.52,90579.0,36.3192,36.4801,36.2434,36.4706,90579.0
2023-01-04 14:20:00,38.51,38.53,37.96,38.0,197905.0,36.4612,36.4801,35.9404,35.9783,197905.0
2023-01-04 14:30:00,38.01,38.14,37.97,38.09,87852.0,35.9878,36.1109,35.9499,36.0635,87852.0
2023-01-04 14:40:00,38.09,38.23,38.03,38.14,151273.0,36.0635,36.1961,36.0067,36.1109,151273.0
2023-01-04 14:50:00,38.13,38.34,38.06,38.34,201592.0,36.1014,36.3002,36.0351,36.3002,201592.0
2023-01-04 15:00:00,38.35,38.45,38.25,38.38,152316.0,36.3097,36.4044,36.215,36.3381,152316.0
2023-01-04 15:10:00,38.39,38.56,38.37,38.56,189476.0,36.3476,36.5085,36.3286,36.5085,189476.0
2023-01-04 15:20:00,38.55,38.57,38.37,38.38,246648.0,36.499,36.518,36.3286,36.3381,246648.0
2023-01-04 15:30:00,38.38,38.38,38.14,38.22,183082.0,36.3381,36.3381,36.1109,36.1866,183082.0
2023-01-04 15:40:00,38.2,38.24,38.08,38.22,170977.0,36.1677,36.2055,36.0541,36.1866,170977.0
2023-01-04 15:50:00,38.22,38.45,38.22,38.43,517089.0,36.1866,36.4044,36.1866,36.3854,517089.0
2023-01-05 09:30:00,38.37,38.74,38.16,38.61,233411.0,36.3286,36.6789,36.1298,36.5559,233411.0
2023-01-05 09:40:00,38.6,38.68,38.3,38.58,149938.0,36.5464,36.6221,36.2624,36.5275,149938.0
2023-01-05 09:50:00,38.58,38.94,38.57,38.94,142320.0,36.5275,36.8683,36.518,36.8683,142320.0
2023-01-05 10:00:00,38.94,39.2,38.73,39.01,240981.0,36.8683,37.1145,36.6695,36.9346,240981.0
2023-01-05 10:10:00,39.02,39.35,39.01,39.28,175898.0,36.944,37.2565,36.9346,37.1902,175898.0
2023-01-05 10:20:00,39.27,39.35,39.2,39.26,134227.0,37.1807,37.2565,37.1145,37.1713,134227.0
2023-01-05 10:30:00,39.25,39.31,38.92,39.01,211478.0,37.1618,37.2186,36.8494,36.9346,211478.0
2023-01-05 10:40:00,39.01,39.04,38.87,39.0,93699.0,36.9346,36.963,36.802,36.9251,93699.0
2023-01-05 10:50:00,39.01,39.09,38.82,38.83,89427.0,36.9346,37.0103,36.7547,36.7642,89427.0
2023-01-05 11:00:00,38.84,39.01,38.79,38.96,123999.0,36.7736,36.9346,36.7263,36.8872,123999.0
2023-01-05 11:10:00,38.96,39.16,38.77,38.79,161134.0,36.8872,37.0766,36.7073,36.7263,161134.0
2023-01-05 11:20:00,38.8,38.85,38.64,38.72,111654.0,36.7357,36.7831,36.5843,36.66,111654.0
2023-01-05 11:30:00,38.73,39.0,38.7,38.91,208791.0,36.6695,36.9251,36.6411,36.8399,208791.0
2023-01-05 11:40:00,38.91,38.94,38.76,38.89,69166.0,36.8399,36.8683,36.6979,36.821,69166.0
2023-01-05 11:50:00,38.89,38.97,38.84,38.9,68356.0,36.821,36.8967,36.7736,36.8304,68356.0
2023-01-05 12:00:00,38.91,39.0,38.91,38.99,55353.0,36.8399,36.9251,36.8399,36.9156,55353.0
2023-01-05 12:10:00,38.99,39.07,38.87,38.88,118582.0,36.9156,36.9914,36.802,36.8115,118582.0
2023-01-05 12:20:00,38.88,38.99,38.84,38.93,110942.0,36.8115,36.9156,36.7736,36.8588,110942.0
2023-01-05 12:30:00,38.92,38.99,38.88,38.92,81665.0,36.8494,36.9156,36.8115,36.8494,81665.0
2023-01-05 12:40:00,38.92,39.0,38.88,38.98,90873.0,36.8494,36.9251,36.8115,36.9062,90873.0
2023-01-05 12:50:00,38.98,39.01,38.87,38.87,89380.0,36.9062,36.9346,36.802,36.802,89380.0
2023-01-05 13:00:00,38.87,38.92,38.83,38.84,180951.0,36.802,36.8494,36.7642,36.7736,180951.0
2023-01-05 13:10:00,38.84,38.95,38.82,38.95,78097.0,36.7736,36.8778,36.7547,36.8778,78097.0
2023-01-05 13:20:00,38.95,39.35,38.94,39.34,167607.0,36.8778,37.2565,36.8683,37.247,167607.0
2023-01-05 13:30:00,39.35,39.35,39.22,39.29,72048.0,37.2565,37.2565,37.1334,37.1997,72048.0
2023-01-05 13:40:00,39.29,39.36,39.23,39.3,71751.0,37.1997,37.266,37.1429,37.2091,71751.0
2023-01-05 13:50:00,39.3,39.35,39.23,39.26,65519.0,37.2091,37.2565,37.1429,37.1713,65519.0
2023-01-05 14:00:00,39.26,39.34,39.24,39.32,70694.0,37.1713,37.247,37.1523,37.2281,70694.0
2023-01-05 14:10:00,39.33,39.33,39.17,39.25,92681.0,37.2376,37.2376,37.0861,37.1618,92681.0
2023-01-05 14:20:00,39.25,39.27,39.07,39.09,74028.0,37.1618,37.1807,36.9914,37.0103,74028.0
2023-01-05 14:30:00,39.09,39.17,39.09,39.16,75494.0,37.0103,37.0861,37.0103,37.0766,75494.0
2023-01-05 14:40:00,39.16,39.18,39.09,39.15,68852.0,37.0766,37.0955,37.0103,37.0671,68852.0
2023-01-05 14:50:00,39.15,39.16,39.08,39.09,63157.0,37.0671,37.0766,37.0009,37.0103,63157.0
2023-01-05 15:00:00,39.09,39.11,39.01,39.09,94373.0,37.0103,37.0293,36.9346,37.0103,94373.0
2023-01-05 15:10:00,39.09,39.09,38.96,38.99,85240.0,37.0103,37.0103,36.8872,36.9156,85240.0
2023-01-05 15:20:00,38.99,39.01,38.87,38.91,126032.0,36.9156,36.9346,36.802,36.8399,126032.0
2023-01-05 15:30:00,38.91,39.04,38.81,39.02,170674.0,36.8399,36.963,36.7452,36.944,170674.0
2023-01-05 15:40:00,39.02,39.08,38.95,39.03,234173.0,36.944,37.0009,36.8778,36.9535,234173.0
2023-01-05 15:50:00,39.02,39.06,38.93,38.95,589079.0,36.944,36.9819,36.8588,36.8778,589079.0
2023-01-06 09:30:00,39.42,40.02,39.38,39.91,710921.0,37.3228,37.8908,37.2849,37.7867,710921.0
2023-01-06 09:40:00,39.9,40.17,39.66,39.85,340231.0,37.7772,38.0329,37.55,37.7299,340231.0
2023-01-06 09:50:00,39.86,39.98,39.78,39.86,101559.0,37.7394,37.853,37.6636,37.7394,101559.0
2023-01-06 10:00:00,39.87,40.33,39.85,40.27,224739.0,37.7488,38.1843,37.7299,38.1275,224739.0
2023-01-06 10:10:00,40.28,40.4,40.2,40.36,164285.0,38.137,38.2506,38.0613,38.2128,164285.0
2023-01-06 10:20:00,40.36,40.49,40.3,40.46,207821.0,38.2128,38.3358,38.1559,38.3074,207821.0
2023-01-06 10:30:00,40.47,40.83,40.46,40.77,312366.0,38.3169,38.6577,38.3074,38.6009,312366.0
2023-01-06 10:40:00,40.77,40.88,40.7,40.87,195083.0,38.6009,38.7051,38.5347,38.6956,195083.0
2023-01-06 10:50:00,40.88,40.91,40.73,40.8,168266.0,38.7051,38.7335,38.5631,38.6293,168266.0
2023-01-06 11:00:00,40.82,40.83,40.66,40.69,140897.0,38.6483,38.6577,38.4968,38.5252,140897.0
2023-01-06 11:10:00,40.68,40.76,40.61,40.69,143589.0,38.5157,38.5915,38.4495,38.5252,143589.0
2023-01-06 11:20:00,40.7,40.82,40.63,40.7,136160.0,38.5347,38.6483,38.4684,38.5347,136160.0
2023-01-06 11:30:00,40.7,40.71,40.49,40.56,127799.0,38.5347,38.5441,38.3358,38.4021,127799.0
2023-01-06 11:40:00,40.57,40.61,40.51,40.59,114781.0,38.4116,38.4495,38.3548,38.4305,114781.0
2023-01-06 11:50:00,40.59,40.65,40.55,40.55,92519.0,38.4305,38.4873,38.3926,38.3926,92519.0
2023-01-06 12:00:00,40.55,40.57,40.38,40.39,106936.0,38.3926,38.4116,38.2317,38.2412,106936.0
2023-01-06 12:10:00,40.38,40.41,40.06,40.23,254233.0,38.2317,38.2601,37.9287,38.0897,254233.0
2023-01-06 12:20:00,40.25,40.25,40.03,40.04,175414.0,38.1086,38.1086,37.9003,37.9098,175414.0
2023-01-06 12:30:00,40.04,40.12,40.03,40.11,107940.0,37.9098,37.9855,37.9003,37.9761,107940.0
2023-01-06 12:40:00,40.11,40.11,39.92,40.04,127577.0,37.9761,37.9761,37.7962,37.9098,127577.0
2023-01-06 12:50:00,40.05,40.08,39.99,40.02,87453.0,37.9192,37.9477,37.8624,37.8908,87453.0
2023-01-06 13:00:00,40.03,40.06,39.97,40.01,100162.0,37.9003,37.9287,37.8435,37.8814,100162.0
2023-01-06 13:10:00,40.02,40.05,39.95,39.98,69970.0,37.8908,37.9192,37.8246,37.853,69970.0
2023-01-06 13:20:00,39.98,40.01,39.91,39.95,62867.0,37.853,37.8814,37.7867,37.8246,62867.0
2023-01-06 13:30:00,39.95,39.95,39.84,39.9,142018.0,37.8246,37.8246,37.7204,37.7772,142018.0
2023-01-06 13:40:00,39.9,39.94,39.8,39.81,94115.0,37.7772,37.8151,37.6825,37.692,94115.0
2023-01-06 13:50:00,39.81,39.93,39.77,39.91,171014.0,37.692,37.8056,37.6541,37.7867,171014.0
2023-01-06 14:00:00,39.91,39.98,39.87,39.88,80346.0,37.7867,37.853,37.7488,37.7583,80346.0
2023-01-06 14:10:00,39.88,40.09,39.87,40.07,78310.0,37.7583,37.9571,37.7488,37.9382,78310.0
2023-01-06 14:20:00,40.08,40.17,40.07,40.08,121540.0,37.9477,38.0329,37.9382,37.9477,121540.0
2023-01-06 14:30:00,40.09,40.31,40.09,40.29,139567.0,37.9571,38.1654,37.9571,38.1465,139567.0
2023-01-06 14:40:00,40.3,40.38,40.21,40.23,164727.0,38.1559,38.2317,38.0707,38.0897,164727.0
2023-01-06 14:50:00,40.22,40.3,40.19,40.24,101777.0,38.0802,38.1559,38.0518,38.0991,101777.0
2023-01-06 15:00:00,40.25,40.31,40.23,40.28,66222.0,38.1086,38.1654,38.0897,38.137,66222.0
2023-01-06 15:10:00,40.28,40.31,40.17,40.22,90149.0,38.137,38.1654,38.0329,38.0802,90149.0
2023-01-06 15:20:00,40.23,40.23,40.12,40.17,117159.0,38.0897,38.0897,37.9855,38.0329,117159.0
2023-01-06 15:30:00,40.17,40.22,40.11,40.16,108609.0,38.0329,38.0802,37.9761,38.0234,108609.0
2023-01-06 15:40:00,40.16,40.31,40.15,40.29,177948.0,38.0234,38.1654,38.0139,38.1465,177948.0
2023-01-06 15:50:00,40.3,40.31,40.18,40.21,445832.0,38.1559,38.1654,38.0423,38.0707,445832.0
2023-01-09 09:30:00,40.91,41.3,40.9,41.3,569513.0,38.7335,39.1027,38.724,39.1027,569513.0
2023-01-09 09:40:00,41.29,41.47,41.28,41.33,206341.0,39.0933,39.2637,39.0838,39.1311,206341.0
2023-01-09 09:50:00,41.32,41.66,41.22,41.6,294863.0,39.1217,39.4436,39.027,39.3868,294863.0
2023-01-09 10:00:00,41.6,41.65,41.35,41.43,281361.0,39.3868,39.4341,39.1501,39.2258,281361.0
2023-01-09 10:10:00,41.43,41.49,40.94,40.94,288941.0,39.2258,39.2826,38.7619,38.7619,288941.0
2023-01-09 10:20:00,40.94,40.98,40.6,40.6,239319.0,38.7619,38.7998,38.44,38.44,239319.0
2023-01-09 10:30:00,40.59,40.82,40.57,40.58,217238.0,38.4305,38.6483,38.4116,38.421,217238.0
2023-01-09 10:40:00,40.57,40.76,40.41,40.74,168441.0,38.4116,38.5915,38.2601,38.5725,168441.0
2023-01-09 10:50:00,40.73,40.9,40.72,40.77,144038.0,38.5631,38.724,38.5536,38.6009,144038.0
2023-01-09 11:00:00,40.77,40.81,40.64,40.69,95297.0,38.6009,38.6388,38.4779,38.5252,95297.0
2023-01-09 11:10:00,40.69,40.83,40.63,40.82,98760.0,38.5252,38.6577,38.4684,38.6483,98760.0
2023-01-09 11:20:00,40.83,40.92,40.8,40.9,185579.0,38.6577,38.743,38.6293,38.724,185579.0
2023-01-09 11:30:00,40.91,40.91,40.7,40.76,122570.0,38.7335,38.7335,38.5347,38.5915,122570.0
2023-01-09 11:40:00,40.78,41.0,40.77,40.95,126120.0,38.6104,38.8187,38.6009,38.7714,126120.0
2023-01-09 11:50:00,40.94,40.97,40.66,40.68,102350.0,38.7619,38.7903,38.4968,38.5157,102350.0
2023-01-09 12:00:00,40.66,40.7,40.58,40.63,122474.0,38.4968,38.5347,38.421,38.4684,122474.0
2023-01-09 12:10:00,40.64,40.65,40.5,40.5,111786.0,38.4779,38.4873,38.3453,38.3453,111786.0
2023-01-09 12:20:00,40.51,40.54,40.42,40.49,100595.0,38.3548,38.3832,38.2696,38.3358,100595.0
2023-01-09 12:30:00,40.49,40.54,40.38,40.51,89382.0,38.3358,38.3832,38.2317,38.3548,89382.0
2023-01-09 12:40:00,40.51,40.67,40.5,40.63,78548.0,38.3548,38.5063,38.3453,38.4684,78548.0
2023-01-09 12:50:00,40.63,40.66,40.48,40.49,72514.0,38.4684,38.4968,38.3264,38.3358,72514.0
2023-01-09 13:00:00,40.49,40.54,40.26,40.33,100691.0,38.3358,38.3832,38.1181,38.1843,100691.0
2023-01-09 13:10:00,40.33,40.41,40.3,40.37,50965.0,38.1843,38.2601,38.1559,38.2222,50965.0
2023-01-09 13:20:00,40.38,40.52,40.37,40.51,59778.0,38.2317,38.3642,38.2222,38.3548,59778.0
2023-01-09 13:30:00,40.51,40.52,40.35,40.44,82521.0,38.3548,38.3642,38.2033,38.2885,82521.0
2023-01-09 13:40:00,40.45,40.48,40.33,40.44,129485.0,38.298,38.3264,38.1843,38.2885,129485.0
2023-01-09 13:50:00,40.44,40.54,40.38,40.49,116047.0,38.2885,38.3832,38.2317,38.3358,116047.0
2023-01-09 14:00:00,40.52,40.6,40.44,40.52,98245.0,38.3642,38.44,38.2885,38.3642,98245.0
2023-01-09 14:10:00,40.52,40.58,40.4,40.41,69589.0,38.3642,38.421,38.2506,38.2601,69589.0
2023-01-09 14:20:00,40.42,40.51,40.31,40.48,118819.0,38.2696,38.3548,38.1654,38.3264,118819.0
2023-01-09 14:30:00,40.48,40.56,40.45,40.52,90311.0,38.3264,38.4021,38.298,38.3642,90311.0
2023-01-09 14:40:00,40.52,40.66,40.52,40.64,189521.0,38.3642,38.4968,38.3642,38.4779,189521.0
2023-01-09 14:50:00,40.64,40.71,40.55,40.69,249535.0,38.4779,38.5441,38.3926,38.5252,249535.0
2023-01-09 15:00:00,40.69,40.78,40.53,40.6,197208.0,38.5252,38.6104,38.3737,38.44,197208.0
2023-01-09 15:10:00,40.6,40.64,40.51,40.59,125192.0,38.44,38.4779,38.3548,38.4305,125192.0
2023-01-09 15:20:00,40.58,40.63,40.48,40.49,95934.0,38.421,38.4684,38.3264,38.3358,95934.0
2023-01-09 15:30:00,40.49,40.59,40.43,40.56,135043.0,38.3358,38.4305,38.279,38.4021,135043.0
2023-01-09 15:40:00,40.56,40.67,40.54,40.58,315026.0,38.4021,38.5063,38.3832,38.421,315026.0
2023-01-09 15:50:00,40.59,40.76,40.45,40.45,1117093.0,38.4305,38.5915,38.298,38.298,1117093.0
2023-01-10 09:30:00,40.55,40.75,40.36,40.41,236675.0,38.3926,38.582,38.2128,38.2601,236675.0
2023-01-10 09:40:00,40.42,40.46,39.97,40.05,185434.0,38.2696,38.3074,37.8435,37.9192,185434.0
2023-01-10 09:50:00,40.07,40.24,39.88,40.1,106091.0,37.9382,38.0991,37.7583,37.9666,106091.0
2023-01-10 10:00:00,40.12,40.26,40.02,40.18,176077.0,37.9855,38.1181,37.8908,38.0423,176077.0
2023-01-10 10:10:00,40.18,40.42,40.12,40.18,163800.0,38.0423,38.2696,37.9855,38.0423,163800.0
2023-01-10 10:20:00,40.2,40.26,40.05,40.19,81498.0,38.0613,38.1181,37.9192,38.0518,81498.0
2023-01-10 10:30:00,40.2,40.26,40.06,40.14,126987.0,38.0613,38.1181,37.9287,38.0045,126987.0
2023-01-10 10:40:00,40.13,40.19,39.91,39.94,116142.0,37.995,38.0518,37.7867,37.8151,116142.0
2023-01-10 10:50:00,39.94,39.98,39.85,39.9,114431.0,37.8151,37.853,37.7299,37.7772,114431.0
2023-01-10 11:00:00,39.9,40.09,39.87,40.06,122413.0,37.7772,37.9571,37.7488,37.9287,122413.0
2023-01-10 11:10:00,40.07,40.16,40.0,40.06,115773.0,37.9382,38.0234,37.8719,37.9287,115773.0
2023-01-10 11:20:00,40.07,40.15,39.94,39.98,140552.0,37.9382,38.0139,37.8151,37.853,140552.0
2023-01-10 11:30:00,39.97,40.18,39.97,40.12,112814.0,37.8435,38.0423,37.8435,37.9855,112814.0
2023-01-10 11:40:00,40.13,40.25,40.13,40.22,86694.0,37.995,38.1086,37.995,38.0802,86694.0
2023-01-10 11:50:00,40.22,40.38,40.21,40.35,84868.0,38.0802,38.2317,38.0707,38.2033,84868.0
2023-01-10 12:00:00,40.36,40.59,40.28,40.56,129120.0,38.2128,38.4305,38.137,38.4021,129120.0
2023-01-10 12:10:00,40.56,40.64,40.48,40.53,133436.0,38.4021,38.4779,38.3264,38.3737,133436.0
2023-01-10 12:20:00,40.52,40.58,40.45,40.55,127804.0,38.3642,38.421,38.298,38.3926,127804.0
2023-01-10 12:30:00,40.55,40.7,40.53,40.69,98816.0,38.3926,38.5347,38.3737,38.5252,98816.0
2023-01-10 12:40:00,40.69,40.69,40.55,40.57,73723.0,38.5252,38.5252,38.3926,38.4116,73723.0
2023-01-10 12:50:00,40.58,40.62,40.5,40.53,171105.0,38.421,38.4589,38.3453,38.3737,171105.0
2023-01-10 13:00:00,40.53,40.79,40.46,40.78,119717.0,38.3737,38.6199,38.3074,38.6104,119717.0
2023-01-10 13:10:00,40.77,40.88,40.68,40.73,182796.0,38.6009,38.7051,38.5157,38.5631,182796.0
2023-01-10 13:20:00,40.73,40.95,40.7,40.95,156878.0,38.5631,38.7714,38.5347,38.7714,156878.0
2023-01-10 13:30:00,40.95,41.07,40.94,41.0,151909.0,38.7714,38.885,38.7619,38.8187,151909.0
2023-01-10 13:40:00,41.0,41.03,40.86,40.93,130138.0,38.8187,38.8471,38.6862,38.7524,130138.0
2023-01-10 13:50:00,40.93,41.02,40.82,41.01,186477.0,38.7524,38.8376,38.6483,38.8282,186477.0
2023-01-10 14:00:00,41.01,41.08,40.97,40.97,162290.0,38.8282,38.8944,38.7903,38.7903,162290.0
2023-01-10 14:10:00,40.97,41.06,40.96,41.0,175553.0,38.7903,38.8755,38.7808,38.8187,175553.0
2023-01-10 14:20:00,41.0,41.0,40.87,40.9,111362.0,38.8187,38.8187,38.6956,38.724,111362.0
2023-01-10 14:30:00,40.9,40.94,40.83,40.83,86059.0,38.724,38.7619,38.6577,38.6577,86059.0
2023-01-10 14:40:00,40.83,40.95,40.82,40.95,91127.0,38.6577,38.7714,38.6483,38.7714,91127.0
2023-01-10 14:50:00,40.94,40.99,40.91,40.92,129286.0,38.7619,38.8092,38.7335,38.743,129286.0
2023-01-10 15:00:00,40.92,40.97,40.86,40.9,145520.0,38.743,38.7903,38.6862,38.724,145520.0
2023-01-10 15:10:00,40.91,40.96,40.87,40.91,113819.0,38.7335,38.7808,38.6956,38.7335,113819.0
2023-01-10 15:20:00,40.91,40.93,40.85,40.86,117712.0,38.7335,38.7524,38.6767,38.6862,117712.0
2023-01-10 15:30:00,40.86,40.96,40.8,40.96,231267.0,38.6862,38.7808,38.6293,38.7808,231267.0
2023-01-10 15:40:00,40.96,41.05,40.93,41.0,226874.0,38.7808,38.866,38.7524,38.8187,226874.0
2023-01-10 15:50:00,41.0,41.03,40.92,40.95,659280.0,38.8187,38.8471,38.743,38.7714,659280.0
2023-01-11 09:30:00,41.5,41.68,41.42,41.54,468742.0,39.2921,39.4625,39.2164,39.33,468742.0
2023-01-11 09:40:00,41.55,41.6,41.4,41.47,179176.0,39.3394,39.3868,39.1974,39.2637,179176.0
2023-01-11 09:50:00,41.45,41.47,41.26,41.3,177787.0,39.2448,39.2637,39.0649,39.1027,177787.0
2023-01-11 10:00:00,41.3,41.32,41.04,41.05,137341.0,39.1027,39.1217,38.8566,38.866,137341.0
2023-01-11 10:10:00,41.07,41.09,40.77,40.83,215717.0,38.885,38.9039,38.6009,38.6577,215717.0
2023-01-11 10:20:00,40.81,40.98,40.76,40.97,179469.0,38.6388,38.7998,38.5915,38.7903,179469.0
2023-01-11 10:30:00,40.96,40.98,40.69,40.85,287360.0,38.7808,38.7998,38.5252,38.6767,287360.0
2023-01-11 10:40:00,40.85,40.86,40.48,40.51,149608.0,38.6767,38.6862,38.3264,38.3548,149608.0
2023-01-11 10:50:00,40.52,40.69,40.42,40.66,234908.0,38.3642,38.5252,38.2696,38.4968,234908.0
2023-01-11 11:00:00,40.68,40.95,40.62,40.93,138540.0,38.5157,38.7714,38.4589,38.7524,138540.0
2023-01-11 11:10:00,40.93,41.03,40.89,41.01,264188.0,38.7524,38.8471,38.7146,38.8282,264188.0
2023-01-11 11:20:00,41.0,41.0,40.82,40.99,89607.0,38.8187,38.8187,38.6483,38.8092,89607.0
2023-01-11 11:30:00,41.0,41.13,40.96,41.07,135494.0,38.8187,38.9418,38.7808,38.885,135494.0
2023-01-11 11:40:00,41.07,41.13,40.96,41.09,148177.0,38.885,38.9418,38.7808,38.9039,148177.0
2023-01-11 11:50:00,41.08,41.23,41.05,41.08,189993.0,38.8944,39.0365,38.866,38.8944,189993.0
2023-01-11 12:00:00,41.09,41.12,41.02,41.08,69206.0,38.9039,38.9323,38.8376,38.8944,69206.0
2023-01-11 12:10:00,41.08,41.21,41.07,41.19,114069.0,38.8944,39.0175,38.885,38.9986,114069.0
2023-01-11 12:20:00,41.18,41.21,41.07,41.12,84623.0,38.9891,39.0175,38.885,38.9323,84623.0
2023-01-11 12:30:00,41.12,41.14,41.03,41.06,163769.0,38.9323,38.9513,38.8471,38.8755,163769.0
2023-01-11 12:40:00,41.05,41.06,40.94,40.96,52172.0,38.866,38.8755,38.7619,38.7808,52172.0
2023-01-11 12:50:00,40.95,40.99,40.84,40.86,88804.0,38.7714,38.8092,38.6672,38.6862,88804.0
2023-01-11 13:00:00,40.86,40.91,40.81,40.84,47419.0,38.6862,38.7335,38.6388,38.6672,47419.0
2023-01-11 13:10:00,40.84,40.88,40.7,40.76,97964.0,38.6672,38.7051,38.5347,38.5915,97964.0
2023-01-11 13:20:00,40.76,40.93,40.75,40.91,44486.0,38.5915,38.7524,38.582,38.7335,44486.0
2023-01-11 13:30:00,40.91,41.02,40.88,40.98,76124.0,38.7335,38.8376,38.7051,38.7998,76124.0
2023-01-11 13:40:00,40.97,41.0,40.89,40.89,77233.0,38.7903,38.8187,38.7146,38.7146,77233.0
2023-01-11 13:50:00,40.89,40.93,40.81,40.84,165597.0,38.7146,38.7524,38.6388,38.6672,165597.0
2023-01-11 14:00:00,40.84,40.96,40.79,40.83,76582.0,38.6672,38.7808,38.6199,38.6577,76582.0
2023-01-11 14:10:00,40.84,40.85,40.78,40.84,47177.0,38.6672,38.6767,38.6104,38.6672,47177.0
2023-01-11 14:20:00,40.84,40.95,40.78,40.91,92987.0,38.6672,38.7714,38.6104,38.7335,92987.0
2023-01-11 14:30:00,40.91,40.96,40.9,40.92,68492.0,38.7335,38.7808,38.724,38.743,68492.0
2023-01-11 14:40:00,40.92,40.93,40.84,40.87,68788.0,38.743,38.7524,38.6672,38.6956,68788.0
2023-01-11 14:50:00,40.87,40.92,40.84,40.89,79371.0,38.6956,38.743,38.6672,38.7146,79371.0
2023-01-11 15:00:00,40.89,40.96,40.84,40.93,106584.0,38.7146,38.7808,38.6672,38.7524,106584.0
2023-01-11 15:10:00,40.93,41.01,40.91,40.98,176513.0,38.7524,38.8282,38.7335,38.7998,176513.0
2023-01-11 15:20:00,40.98,41.01,40.93,41.0,142942.0,38.7998,38.8282,38.7524,38.8187,142942.0
2023-01-11 15:30:00,40.99,40.99,40.85,40.89,112447.0,38.8092,38.8092,38.6767,38.7146,112447.0
2023-01-11 15:40:00,40.89,40.9,40.78,40.9,188829.0,38.7146,38.724,38.6104,38.724,188829.0
2023-01-11 15:50:00,40.9,41.1,40.9,40.99,804998.0,38.724,38.9134,38.724,38.8092,804998.0
2023-01-12 09:30:00,41.5,41.9,41.38,41.8,370980.0,39.2921,39.6708,39.1785,39.5761,370980.0
2023-01-12 09:40:00,41.79,42.16,41.77,42.08,511235.0,39.5667,39.917,39.5477,39.8412,511235.0
2023-01-12 09:50:00,42.08,42.36,41.82,42.08,456310.0,39.8412,40.1063,39.5951,39.8412,456310.0
2023-01-12 10:00:00,42.07,42.56,42.04,42.54,427299.0,39.8318,40.2957,39.8034,40.2768,427299.0
2023-01-12 10:10:00,42.55,42.99,42.41,42.49,561279.0,40.2862,40.7028,40.1537,40.2294,561279.0
2023-01-12 10:20:00,42.5,42.56,42.36,42.43,315865.0,40.2389,40.2957,40.1063,40.1726,315865.0
2023-01-12 10:30:00,42.43,42.64,42.31,42.52,270220.0,40.1726,40.3715,40.059,40.2578,270220.0
2023-01-12 10:40:00,42.52,42.68,42.23,42.66,222381.0,40.2578,40.4093,39.9833,40.3904,222381.0
2023-01-12 10:50:00,42.65,42.66,42.46,42.54,188425.0,40.3809,40.3904,40.201,40.2768,188425.0
2023-01-12 11:00:00,42.55,42.57,42.33,42.53,168984.0,40.2862,40.3052,40.0779,40.2673,168984.0
2023-01-12 11:10:00,42.53,42.76,42.53,42.62,194473.0,40.2673,40.4851,40.2673,40.3525,194473.0
2023-01-12 11:20:00,42.62,42.73,42.49,42.67,197057.0,40.3525,40.4567,40.2294,40.3999,197057.0
2023-01-12 11:30:00,42.66,42.71,42.48,42.58,114617.0,40.3904,40.4377,40.22,40.3146,114617.0
2023-01-12 11:40:00,42.57,42.71,42.53,42.54,252574.0,40.3052,40.4377,40.2673,40.2768,252574.0
2023-01-12 11:50:00,42.55,42.6,42.42,42.45,220096.0,40.2862,40.3336,40.1632,40.1916,220096.0
2023-01-12 12:00:00,42.45,42.64,42.44,42.58,233243.0,40.1916,40.3715,40.1821,40.3146,233243.0
2023-01-12 12:10:00,42.59,42.65,42.53,42.56,130810.0,40.3241,40.3809,40.2673,40.2957,130810.0
2023-01-12 12:20:00,42.56,42.6,42.45,42.53,113516.0,40.2957,40.3336,40.1916,40.2673,113516.0
2023-01-12 12:30:00,42.54,42.69,42.52,42.61,122727.0,40.2768,40.4188,40.2578,40.343,122727.0
2023-01-12 12:40:00,42.6,42.74,42.6,42.69,118148.0,40.3336,40.4661,40.3336,40.4188,118148.0
2023-01-12 12:50:00,42.69,42.71,42.62,42.65,140219.0,40.4188,40.4377,40.3525,40.3809,140219.0
2023-01-12 13:00:00,42.66,42.72,42.6,42.62,93724.0,40.3904,40.4472,40.3336,40.3525,93724.0
2023-01-12 13:10:00,42.63,42.68,42.47,42.48,114933.0,40.362,40.4093,40.2105,40.22,114933.0
2023-01-12 13:20:00,42.49,42.54,42.18,42.18,173847.0,40.2294,40.2768,39.9359,39.9359,173847.0
2023-01-12 13:30:00,42.18,42.41,42.17,42.36,137878.0,39.9359,40.1537,39.9265,40.1063,137878.0
2023-01-12 13:40:00,42.37,42.41,42.32,42.37,69402.0,40.1158,40.1537,40.0685,40.1158,69402.0
2023-01-12 13:50:00,42.38,42.41,42.33,42.39,76367.0,40.1253,40.1537,40.0779,40.1348,76367.0
2023-01-12 14:00:00,42.39,42.4,42.17,42.21,120896.0,40.1348,40.1442,39.9265,39.9643,120896.0
2023-01-12 14:10:00,42.21,42.44,42.16,42.42,88965.0,39.9643,40.1821,39.917,40.1632,88965.0
2023-01-12 14:20:00,42.42,42.46,42.3,42.43,92281.0,40.1632,40.201,40.0495,40.1726,92281.0
2023-01-12 14:30:00,42.41,42.47,42.33,42.35,84754.0,40.1537,40.2105,40.0779,40.0969,84754.0
2023-01-12 14:40:00,42.36,42.49,42.36,42.43,95069.0,40.1063,40.2294,40.1063,40.1726,95069.0
2023-01-12 14:50:00,42.43,42.43,42.3,42.39,96761.0,40.1726,40.1726,40.0495,40.1348,96761.0
2023-01-12 15:00:00,42.4,42.42,42.28,42.28,102638.0,40.1442,40.1632,40.0306,40.0306,102638.0
2023-01-12 15:10:00,42.28,42.31,42.15,42.16,184331.0,40.0306,40.059,39.9075,39.917,184331.0
2023-01-12 15:20:00,42.17,42.3,42.16,42.24,129868.0,39.9265,40.0495,39.917,39.9927,129868.0
2023-01-12 15:30:00,42.23,42.28,42.15,42.19,132945.0,39.9833,40.0306,39.9075,39.9454,132945.0
2023-01-12 15:40:00,42.19,42.25,42.07,42.11,310953.0,39.9454,40.0022,39.8318,39.8696,310953.0
2023-01-12 15:50:00,42.1,42.21,42.1,42.16,564024.0,39.8602,39.9643,39.8602,39.917,564024.0
2023-01-13 09:30:00,42.07,42.31,41.52,41.62,281082.0,39.8318,40.059,39.311,39.4057,281082.0
2023-01-13 09:40:00,41.63,41.86,41.58,41.68,287434.0,39.4152,39.633,39.3678,39.4625,287434.0
2023-01-13 09:50:00,41.65,41.79,41.55,41.58,126382.0,39.4341,39.5667,39.3394,39.3678,126382.0
2023-01-13 10:00:00,41.57,41.94,41.55,41.83,142877.0,39.3584,39.7087,39.3394,39.6045,142877.0
2023-01-13 10:10:00,41.84,42.06,41.81,42.04,152057.0,39.614,39.8223,39.5856,39.8034,152057.0
2023-01-13 10:20:00,42.05,42.26,42.04,42.16,164329.0,39.8128,40.0117,39.8034,39.917,164329.0
2023-01-13 10:30:00,42.17,42.37,42.16,42.22,168207.0,39.9265,40.1158,39.917,39.9738,168207.0
2023-01-13 10:40:00,42.23,42.32,42.1,42.3,102626.0,39.9833,40.0685,39.8602,40.0495,102626.0
2023-01-13 10:50:00,42.33,42.34,42.16,42.2,71605.0,40.0779,40.0874,39.917,39.9549,71605.0
2023-01-13 11:00:00,42.21,42.27,42.17,42.23,113460.0,39.9643,40.0211,39.9265,39.9833,113460.0
2023-01-13 11:10:00,42.23,42.41,42.22,42.26,92287.0,39.9833,40.1537,39.9738,40.0117,92287.0
2023-01-13 11:20:00,42.26,42.31,42.18,42.22,112116.0,40.0117,40.059,39.9359,39.9738,112116.0
2023-01-13 11:30:00,42.21,42.29,42.1,42.19,74819.0,39.9643,40.0401,39.8602,39.9454,74819.0
2023-01-13 11:40:00,42.2,42.32,42.15,42.31,93038.0,39.9549,40.0685,39.9075,40.059,93038.0
2023-01-13 11:50:00,42.3,42.42,42.3,42.42,114173.0,40.0495,40.1632,40.0495,40.1632,114173.0
2023-01-13 12:00:00,42.42,42.45,42.31,42.34,88525.0,40.1632,40.1916,40.059,40.0874,88525.0
2023-01-13 12:10:00,42.35,42.41,42.31,42.33,68850.0,40.0969,40.1537,40.059,40.0779,68850.0
2023-01-13 12:20:00,42.33,42.33,42.19,42.2,135272.0,40.0779,40.0779,39.9454,39.9549,135272.0
2023-01-13 12:30:00,42.18,42.18,42.1,42.14,184937.0,39.9359,39.9359,39.8602,39.8981,184937.0
2023-01-13 12:40:00,42.14,42.2,42.03,42.17,102764.0,39.8981,39.9549,39.7939,39.9265,102764.0
2023-01-13 12:50:00,42.17,42.25,42.12,42.19,92059.0,39.9265,40.0022,39.8791,39.9454,92059.0
2023-01-13 13:00:00,42.19,42.25,42.18,42.19,69528.0,39.9454,40.0022,39.9359,39.9454,69528.0
2023-01-13 13:10:00,42.19,42.25,42.17,42.22,34516.0,39.9454,40.0022,39.9265,39.9738,34516.0
2023-01-13 13:20:00,42.21,42.25,42.14,42.21,58046.0,39.9643,40.0022,39.8981,39.9643,58046.0
2023-01-13 13:30:00,42.21,42.23,42.14,42.18,54833.0,39.9643,39.9833,39.8981,39.9359,54833.0
2023-01-13 13:40:00,42.18,42.38,42.18,42.37,82391.0,39.9359,40.1253,39.9359,40.1158,82391.0
2023-01-13 13:50:00,42.37,42.5,42.36,42.47,86257.0,40.1158,40.2389,40.1063,40.2105,86257.0
2023-01-13 14:00:00,42.46,42.5,42.39,42.4,90318.0,40.201,40.2389,40.1348,40.1442,90318.0
2023-01-13 14:10:00,42.4,42.49,42.39,42.48,76128.0,40.1442,40.2294,40.1348,40.22,76128.0
2023-01-13 14:20:00,42.48,42.49,42.32,42.39,99143.0,40.22,40.2294,40.0685,40.1348,99143.0
2023-01-13 14:30:00,42.39,42.41,42.32,42.4,85328.0,40.1348,40.1537,40.0685,40.1442,85328.0
2023-01-13 14:40:00,42.4,42.42,42.36,42.39,58571.0,40.1442,40.1632,40.1063,40.1348,58571.0
2023-01-13 14:50:00,42.38,42.47,42.34,42.47,128938.0,40.1253,40.2105,40.0874,40.2105,128938.0
2023-01-13 15:00:00,42.46,42.54,42.42,42.49,132063.0,40.201,40.2768,40.1632,40.2294,132063.0
2023-01-13 15:10:00,42.49,42.54,42.39,42.47,121691.0,40.2294,40.2768,40.1348,40.2105,121691.0
2023-01-13 15:20:00,42.47,42.58,42.45,42.57,125971.0,40.2105,40.3146,40.1916,40.3052,125971.0
2023-01-13 15:30:00,42.57,42.69,42.54,42.68,185945.0,40.3052,40.4188,40.2768,40.4093,185945.0
2023-01-13 15:40:00,42.69,42.74,42.65,42.68,221341.0,40.4188,40.4661,40.3809,40.4093,221341.0
2023-01-13 15:50:00,42.67,42.68,42.59,42.65,558969.0,40.3999,40.4093,40.3241,40.3809,558969.0
2023-01-17 09:30:00,42.6,43.0,42.55,42.65,435932.0,40.3336,40.7123,40.2862,40.3809,435932.0
2023-01-17 09:40:00,42.65,42.87,42.6,42.69,166963.0,40.3809,40.5892,40.3336,40.4188,166963.0
2023-01-17 09:50:00,42.68,42.71,42.33,42.33,167183.0,40.4093,40.4377,40.0779,40.0779,167183.0
2023-01-17 10:00:00,42.33,42.46,42.12,42.16,197240.0,40.0779,40.201,39.8791,39.917,197240.0
2023-01-17 10:10:00,42.15,42.21,42.0,42.04,218316.0,39.9075,39.9643,39.7655,39.8034,218316.0
2023-01-17 10:20:00,42.04,42.33,42.02,42.32,299749.0,39.8034,40.0779,39.7844,40.0685,299749.0
2023-01-17 10:30:00,42.31,42.44,42.21,42.37,142791.0,40.059,40.1821,39.9643,40.1158,142791.0
2023-01-17 10:40:00,42.37,42.46,42.3,42.41,118889.0,40.1158,40.201,40.0495,40.1537,118889.0
2023-01-17 10:50:00,42.41,42.5,42.35,42.48,93674.0,40.1537,40.2389,40.0969,40.22,93674.0
2023-01-17 11:00:00,42.49,42.53,42.36,42.43,150094.0,40.2294,40.2673,40.1063,40.1726,150094.0
2023-01-17 11:10:00,42.43,42.45,42.16,42.19,290824.0,40.1726,40.1916,39.917,39.9454,290824.0
2023-01-17 11:20:00,42.2,42.21,42.04,42.19,149967.0,39.9549,39.9643,39.8034,39.9454,149967.0
2023-01-17 11:30:00,42.19,42.26,42.05,42.19,145826.0,39.9454,40.0117,39.8128,39.9454,145826.0
2023-01-17 11:40:00,42.19,42.24,42.08,42.24,130321.0,39.9454,39.9927,39.8412,39.9927,130321.0
2023-01-17 11:50:00,42.25,42.27,42.19,42.23,123837.0,40.0022,40.0211,39.9454,39.9833,123837.0
2023-01-17 12:00:00,42.22,42.41,42.22,42.3,233790.0,39.9738,40.1537,39.9738,40.0495,233790.0
2023-01-17 12:10:00,42.29,42.43,42.25,42.41,110504.0,40.0401,40.1726,40.0022,40.1537,110504.0
2023-01-17 12:20:00,42.42,42.42,42.24,42.25,92504.0,40.1632,40.1632,39.9927,40.0022,92504.0
2023-01-17 12:30:00,42.23,42.34,42.2,42.27,79003.0,39.9833,40.0874,39.9549,40.0211,79003.0
2023-01-17 12:40:00,42.27,42.37,42.25,42.28,85064.0,40.0211,40.1158,40.0022,40.0306,85064.0
2023-01-17 12:50:00,42.27,42.31,42.21,42.3,99343.0,40.0211,40.059,39.9643,40.0495,99343.0
2023-01-17 13:00:00,42.28,42.39,42.26,42.34,76476.0,40.0306,40.1348,40.0117,40.0874,76476.0
2023-01-17 13:10:00,42.33,42.33,42.24,42.27,116388.0,40.0779,40.0779,39.9927,40.0211,116388.0
2023-01-17 13:20:00,42.27,42.32,42.25,42.27,106289.0,40.0211,40.0685,40.0022,40.0211,106289.0
2023-01-17 13:30:00,42.27,42.3,42.24,42.27,115236.0,40.0211,40.0495,39.9927,40.0211,115236.0
2023-01-17 13:40:00,42.27,42.35,42.23,42.32,187886.0,40.0211,40.0969,39.9833,40.0685,187886.0
2023-01-17 13:50:00,42.33,42.34,42.27,42.34,137742.0,40.0779,40.0874,40.0211,40.0874,137742.0
2023-01-17 14:00:00,42.33,42.37,42.3,42.31,116895.0,40.0779,40.1158,40.0495,40.059,116895.0
2023-01-17 14:10:00,42.31,42.37,42.29,42.35,151958.0,40.059,40.1158,40.0401,40.0969,151958.0
2023-01-17 14:20:00,42.35,42.45,42.26,42.42,201014.0,40.0969,40.1916,40.0117,40.1632,201014.0
2023-01-17 14:30:00,42.42,42.54,42.41,42.48,96236.0,40.1632,40.2768,40.1537,40.22,96236.0
2023-01-17 14:40:00,42.48,42.48,42.33,42.35,112509.0,40.22,40.22,40.0779,40.0969,112509.0
2023-01-17 14:50:00,42.34,42.41,42.29,42.33,138585.0,40.0874,40.1537,40.0401,40.0779,138585.0
2023-01-17 15:00:00,42.32,42.5,42.32,42.43,214811.0,40.0685,40.2389,40.0685,40.1726,214811.0
2023-01-17 15:10:00,42.43,42.44,42.28,42.36,173434.0,40.1726,40.1821,40.0306,40.1063,173434.0
2023-01-17 15:20:00,42.36,42.37,42.28,42.3,212682.0,40.1063,40.1158,40.0306,40.0495,212682.0
2023-01-17 15:30:00,42.3,42.38,42.25,42.34,255767.0,40.0495,40.1253,40.0022,40.0874,255767.0
2023-01-17 15:40:00,42.34,42.38,42.31,42.34,251256.0,40.0874,40.1253,40.059,40.0874,251256.0
2023-01-17 15:50:00,42.35,42.56,42.3,42.55,987952.0,40.0969,40.2957,40.0495,40.2862,987952.0
2023-01-18 09:30:00,43.0,43.42,42.99,43.21,361848.0,40.7123,41.11,40.7028,40.9111,361848.0
2023-01-18 09:40:00,43.21,43.25,43.01,43.05,472676.0,40.9111,40.949,40.7218,40.7596,472676.0
2023-01-18 09:50:00,43.06,43.07,42.81,43.0,244507.0,40.7691,40.7786,40.5324,40.7123,244507.0
2023-01-18 10:00:00,43.0,43.04,42.7,42.71,129729.0,40.7123,40.7502,40.4283,40.4377,129729.0
2023-01-18 10:10:00,42.7,42.92,42.65,42.91,219713.0,40.4283,40.6366,40.3809,40.6271,219713.0
2023-01-18 10:20:00,42.91,43.03,42.82,42.96,278924.0,40.6271,40.7407,40.5419,40.6744,278924.0
2023-01-18 10:30:00,42.96,43.0,42.63,42.66,136623.0,40.6744,40.7123,40.362,40.3904,136623.0
2023-01-18 10:40:00,42.66,42.88,42.62,42.86,201448.0,40.3904,40.5987,40.3525,40.5797,201448.0
2023-01-18 10:50:00,42.87,42.98,42.75,42.87,129549.0,40.5892,40.6934,40.4756,40.5892,129549.0
2023-01-18 11:00:00,42.89,43.01,42.65,42.72,123747.0,40.6082,40.7218,40.3809,40.4472,123747.0
2023-01-18 11:10:00,42.73,42.81,42.6,42.7,139155.0,40.4567,40.5324,40.3336,40.4283,139155.0
2023-01-18 11:20:00,42.7,42.71,42.59,42.66,113123.0,40.4283,40.4377,40.3241,40.3904,113123.0
2023-01-18 11:30:00,42.65,42.69,42.45,42.46,123813.0,40.3809,40.4188,40.1916,40.201,123813.0
2023-01-18 11:40:00,42.45,42.47,42.01,42.17,199300.0,40.1916,40.2105,39.775,39.9265,199300.0
2023-01-18 11:50:00,42.16,42.34,42.14,42.32,122132.0,39.917,40.0874,39.8981,40.0685,122132.0
2023-01-18 12:00:00,42.34,42.41,42.15,42.19,146072.0,40.0874,40.1537,39.9075,39.9454,146072.0
2023-01-18 12:10:00,42.18,42.18,41.92,42.01,149089.0,39.9359,39.9359,39.6898,39.775,149089.0
2023-01-18 12:20:00,42.02,42.03,41.67,41.69,114710.0,39.7844,39.7939,39.4531,39.472,114710.0
2023-01-18 12:30:00,41.68,41.8,41.57,41.77,153787.0,39.4625,39.5761,39.3584,39.5477,153787.0
2023-01-18 12:40:00,41.75,41.78,41.62,41.76,76160.0,39.5288,39.5572,39.4057,39.5383,76160.0
2023-01-18 12:50:00,41.76,41.81,41.7,41.77,55171.0,39.5383,39.5856,39.4815,39.5477,55171.0
2023-01-18 13:00:00,41.77,41.83,41.65,41.68,63237.0,39.5477,39.6045,39.4341,39.4625,63237.0
2023-01-18 13:10:00,41.69,41.71,41.45,41.47,188377.0,39.472,39.4909,39.2448,39.2637,188377.0
2023-01-18 13:20:00,41.48,41.67,41.39,41.67,116301.0,39.2732,39.4531,39.188,39.4531,116301.0
2023-01-18 13:30:00,41.66,41.79,41.6,41.61,116109.0,39.4436,39.5667,39.3868,39.3963,116109.0
2023-01-18 13:40:00,41.62,41.76,41.59,41.63,161615.0,39.4057,39.5383,39.3773,39.4152,161615.0
2023-01-18 13:50:00,41.63,41.66,41.45,41.47,104540.0,39.4152,39.4436,39.2448,39.2637,104540.0
2023-01-18 14:00:00,41.46,41.57,41.36,41.36,121543.0,39.2542,39.3584,39.1596,39.1596,121543.0
2023-01-18 14:10:00,41.36,41.43,41.16,41.17,138696.0,39.1596,39.2258,38.9702,38.9797,138696.0
2023-01-18 14:20:00,41.17,41.4,41.16,41.33,140090.0,38.9797,39.1974,38.9702,39.1311,140090.0
2023-01-18 14:30:00,41.34,41.35,41.22,41.27,94045.0,39.1406,39.1501,39.027,39.0743,94045.0
2023-01-18 14:40:00,41.28,41.43,41.23,41.33,177925.0,39.0838,39.2258,39.0365,39.1311,177925.0
2023-01-18 14:50:00,41.34,41.36,41.1,41.14,150014.0,39.1406,39.1596,38.9134,38.9513,150014.0
2023-01-18 15:00:00,41.13,41.13,40.88,41.04,340424.0,38.9418,38.9418,38.7051,38.8566,340424.0
2023-01-18 15:10:00,41.04,41.16,40.96,41.03,326438.0,38.8566,38.9702,38.7808,38.8471,326438.0
2023-01-18 15:20:00,41.04,41.08,40.91,40.94,307565.0,38.8566,38.8944,38.7335,38.7619,307565.0
2023-01-18 15:30:00,40.94,40.95,40.79,40.89,585789.0,38.7619,38.7714,38.6199,38.7146,585789.0
2023-01-18 15:40:00,40.88,40.89,40.63,40.67,661823.0,38.7051,38.7146,38.4684,38.5063,661823.0
2023-01-18 15:50:00,40.66,40.71,40.49,40.59,1704593.0,38.4968,38.5441,38.3358,38.4305,1704593.0
2023-01-19 09:30:00,40.41,40.8,40.09,40.31,347874.0,38.2601,38.6293,37.9571,38.1654,347874.0
2023-01-19 09:40:00,40.32,40.51,40.22,40.35,240630.0,38.1749,38.3548,38.0802,38.2033,240630.0
2023-01-19 09:50:00,40.33,40.51,40.27,40.34,217969.0,38.1843,38.3548,38.1275,38.1938,217969.0
2023-01-19 10:00:00,40.33,40.34,40.01,40.13,205099.0,38.1843,38.1938,37.8814,37.995,205099.0
2023-01-19 10:10:00,40.13,40.25,39.83,40.2,369924.0,37.995,38.1086,37.711,38.0613,369924.0
2023-01-19 10:20:00,40.2,40.32,40.08,40.17,144377.0,38.0613,38.1749,37.9477,38.0329,144377.0
2023-01-19 10:30:00,40.17,40.36,40.14,40.26,195787.0,38.0329,38.2128,38.0045,38.1181,195787.0
2023-01-19 10:40:00,40.27,40.36,40.17,40.17,197474.0,38.1275,38.2128,38.0329,38.0329,197474.0
2023-01-19 10:50:00,40.16,40.17,39.9,40.05,167346.0,38.0234,38.0329,37.7772,37.9192,167346.0
2023-01-19 11:00:00,40.03,40.09,39.91,39.93,163134.0,37.9003,37.9571,37.7867,37.8056,163134.0
2023-01-19 11:10:00,39.94,39.96,39.63,39.65,209547.0,37.8151,37.834,37.5216,37.5405,209547.0
2023-01-19 11:20:00,39.65,39.74,39.49,39.71,175404.0,37.5405,37.6257,37.389,37.5973,175404.0
2023-01-19 11:30:00,39.71,39.92,39.71,39.87,166272.0,37.5973,37.7962,37.5973,37.7488,166272.0
2023-01-19 11:40:00,39.87,39.89,39.59,39.75,156497.0,37.7488,37.7678,37.4837,37.6352,156497.0
2023-01-19 11:50:00,39.75,39.85,39.72,39.77,120990.0,37.6352,37.7299,37.6068,37.6541,120990.0
2023-01-19 12:00:00,39.77,40.19,39.76,40.17,201537.0,37.6541,38.0518,37.6447,38.0329,201537.0
2023-01-19 12:10:00,40.17,40.47,40.09,40.47,271638.0,38.0329,38.3169,37.9571,38.3169,271638.0
2023-01-19 12:20:00,40.47,40.5,40.25,40.3,145551.0,38.3169,38.3453,38.1086,38.1559,145551.0
2023-01-19 12:30:00,40.3,40.32,40.18,40.28,113697.0,38.1559,38.1749,38.0423,38.137,113697.0
2023-01-19 12:40:00,40.27,40.29,40.11,40.13,90050.0,38.1275,38.1465,37.9761,37.995,90050.0
2023-01-19 12:50:00,40.12,40.17,40.03,40.16,89023.0,37.9855,38.0329,37.9003,38.0234,89023.0
2023-01-19 13:00:00,40.17,40.35,40.14,40.25,111542.0,38.0329,38.2033,38.0045,38.1086,111542.0
2023-01-19 13:10:00,40.25,40.29,40.15,40.28,98537.0,38.1086,38.1465,38.0139,38.137,98537.0
2023-01-19 13:20:00,40.29,40.35,40.18,40.23,72355.0,38.1465,38.2033,38.0423,38.0897,72355.0
2023-01-19 13:30:00,40.23,40.44,40.23,40.43,188076.0,38.0897,38.2885,38.0897,38.279,188076.0
2023-01-19 13:40:00,40.43,40.45,40.23,40.23,126808.0,38.279,38.298,38.0897,38.0897,126808.0
2023-01-19 13:50:00,40.23,40.36,40.21,40.34,93941.0,38.0897,38.2128,38.0707,38.1938,93941.0
2023-01-19 14:00:00,40.34,40.4,40.21,40.22,212455.0,38.1938,38.2506,38.0707,38.0802,212455.0
2023-01-19 14:10:00,40.22,40.42,40.1,40.41,253888.0,38.0802,38.2696,37.9666,38.2601,253888.0
2023-01-19 14:20:00,40.41,40.47,40.32,40.35,124891.0,38.2601,38.3169,38.1749,38.2033,124891.0
2023-01-19 14:30:00,40.34,40.36,40.23,40.3,309577.0,38.1938,38.2128,38.0897,38.1559,309577.0
2023-01-19 14:40:00,40.28,40.31,40.19,40.3,104839.0,38.137,38.1654,38.0518,38.1559,104839.0
2023-01-19 14:50:00,40.3,40.48,40.27,40.4,138688.0,38.1559,38.3264,38.1275,38.2506,138688.0
2023-01-19 15:00:00,40.4,40.59,40.39,40.54,195140.0,38.2506,38.4305,38.2412,38.3832,195140.0
2023-01-19 15:10:00,40.54,40.57,40.41,40.46,177297.0,38.3832,38.4116,38.2601,38.3074,177297.0
2023-01-19 15:20:00,40.45,40.53,40.43,40.48,113116.0,38.298,38.3737,38.279,38.3264,113116.0
2023-01-19 15:30:00,40.48,40.49,40.34,40.42,150770.0,38.3264,38.3358,38.1938,38.2696,150770.0
2023-01-19 15:40:00,40.41,40.43,40.31,40.32,182236.0,38.2601,38.279,38.1654,38.1749,182236.0
2023-01-19 15:50:00,40.32,40.34,40.11,40.16,817222.0,38.1749,38.1938,37.9761,38.0234,817222.0
2023-01-20 09:30:00,40.41,40.61,39.93,40.15,622154.0,38.2601,38.4495,37.8056,38.0139,622154.0
2023-01-20 09:40:00,40.15,40.77,40.15,40.65,266696.0,38.0139,38.6009,38.0139,38.4873,266696.0
2023-01-20 09:50:00,40.66,41.04,40.66,40.98,268687.0,38.4968,38.8566,38.4968,38.7998,268687.0
2023-01-20 10:00:00,40.98,41.29,40.93,41.21,176907.0,38.7998,39.0933,38.7524,39.0175,176907.0
2023-01-20 10:10:00,41.22,41.26,41.05,41.18,188095.0,39.027,39.0649,38.866,38.9891,188095.0
2023-01-20 10:20:00,41.17,41.31,41.16,41.26,172834.0,38.9797,39.1122,38.9702,39.0649,172834.0
2023-01-20 10:30:00,41.26,41.27,40.9,40.91,177865.0,39.0649,39.0743,38.724,38.7335,177865.0
2023-01-20 10:40:00,40.91,40.96,40.79,40.85,219236.0,38.7335,38.7808,38.6199,38.6767,219236.0
2023-01-20 10:50:00,40.84,40.9,40.7,40.84,106116.0,38.6672,38.724,38.5347,38.6672,106116.0
2023-01-20 11:00:00,40.86,41.17,40.85,41.11,138922.0,38.6862,38.9797,38.6767,38.9229,138922.0
2023-01-20 11:10:00,41.12,41.19,41.07,41.17,136187.0,38.9323,38.9986,38.885,38.9797,136187.0
2023-01-20 11:20:00,41.17,41.25,41.15,41.19,259318.0,38.9797,39.0554,38.9607,38.9986,259318.0
2023-01-20 11:30:00,41.21,41.22,41.04,41.11,110735.0,39.0175,39.027,38.8566,38.9229,110735.0
2023-01-20 11:40:00,41.1,41.2,41.04,41.2,110445.0,38.9134,39.0081,38.8566,39.0081,110445.0
2023-01-20 11:50:00,41.19,41.2,40.94,40.95,73541.0,38.9986,39.0081,38.7619,38.7714,73541.0
2023-01-20 12:00:00,40.95,41.06,40.89,40.98,92017.0,38.7714,38.8755,38.7146,38.7998,92017.0
2023-01-20 12:10:00,40.97,41.17,40.92,41.14,119366.0,38.7903,38.9797,38.743,38.9513,119366.0
2023-01-20 12:20:00,41.14,41.2,41.02,41.08,129508.0,38.9513,39.0081,38.8376,38.8944,129508.0
2023-01-20 12:30:00,41.07,41.13,41.04,41.09,134476.0,38.885,38.9418,38.8566,38.9039,134476.0
2023-01-20 12:40:00,41.09,41.1,41.0,41.02,153585.0,38.9039,38.9134,38.8187,38.8376,153585.0
2023-01-20 12:50:00,41.02,41.02,40.83,40.92,205611.0,38.8376,38.8376,38.6577,38.743,205611.0
2023-01-20 13:00:00,40.93,40.96,40.7,40.71,154104.0,38.7524,38.7808,38.5347,38.5441,154104.0
2023-01-20 13:10:00,40.7,40.72,40.55,40.55,172269.0,38.5347,38.5536,38.3926,38.3926,172269.0
2023-01-20 13:20:00,40.56,40.59,40.47,40.51,184255.0,38.4021,38.4305,38.3169,38.3548,184255.0
2023-01-20 13:30:00,40.51,40.66,40.44,40.48,203490.0,38.3548,38.4968,38.2885,38.3264,203490.0
2023-01-20 13:40:00,40.48,40.61,40.46,40.61,130034.0,38.3264,38.4495,38.3074,38.4495,130034.0
2023-01-20 13:50:00,40.62,40.73,40.61,40.73,90786.0,38.4589,38.5631,38.4495,38.5631,90786.0
2023-01-20 14:00:00,40.73,40.83,40.69,40.78,93986.0,38.5631,38.6577,38.5252,38.6104,93986.0
2023-01-20 14:10:00,40.77,40.79,40.66,40.66,91621.0,38.6009,38.6199,38.4968,38.4968,91621.0
2023-01-20 14:20:00,40.66,40.71,40.6,40.65,121003.0,38.4968,38.5441,38.44,38.4873,121003.0
2023-01-20 14:30:00,40.65,40.77,40.64,40.76,82284.0,38.4873,38.6009,38.4779,38.5915,82284.0
2023-01-20 14:40:00,40.76,40.78,40.57,40.6,124736.0,38.5915,38.6104,38.4116,38.44,124736.0
2023-01-20 14:50:00,40.61,40.64,40.56,40.63,114473.0,38.4495,38.4779,38.4021,38.4684,114473.0
2023-01-20 15:00:00,40.63,40.66,40.53,40.55,158752.0,38.4684,38.4968,38.3737,38.3926,158752.0
2023-01-20 15:10:00,40.55,40.61,40.5,40.58,161403.0,38.3926,38.4495,38.3453,38.421,161403.0
2023-01-20 15:20:00,40.58,40.64,40.55,40.63,188173.0,38.421,38.4779,38.3926,38.4684,188173.0
2023-01-20 15:30:00,40.63,40.66,40.56,40.61,133961.0,38.4684,38.4968,38.4021,38.4495,133961.0
2023-01-20 15:40:00,40.61,40.68,40.59,40.67,198118.0,38.4495,38.5157,38.4305,38.5063,198118.0
2023-01-20 15:50:00,40.67,40.8,40.65,40.68,579949.0,38.5063,38.6293,38.4873,38.5157,579949.0
2023-01-23 09:30:00,41.09,41.27,40.94,40.95,424241.0,38.9039,39.0743,38.7619,38.7714,424241.0
2023-01-23 09:40:00,40.93,40.99,40.6,40.92,384850.0,38.7524,38.8092,38.44,38.743,384850.0
2023-01-23 09:50:00,40.95,40.95,40.3,40.36,249132.0,38.7714,38.7714,38.1559,38.2128,249132.0
2023-01-23 10:00:00,40.36,40.72,40.36,40.5,406685.0,38.2128,38.5536,38.2128,38.3453,406685.0
2023-01-23 10:10:00,40.5,40.8,40.37,40.57,216380.0,38.3453,38.6293,38.2222,38.4116,216380.0
2023-01-23 10:20:00,40.57,40.62,40.46,40.5,165017.0,38.4116,38.4589,38.3074,38.3453,165017.0
2023-01-23 10:30:00,40.5,40.57,40.31,40.48,181402.0,38.3453,38.4116,38.1654,38.3264,181402.0
2023-01-23 10:40:00,40.49,40.58,40.41,40.54,173591.0,38.3358,38.421,38.2601,38.3832,173591.0
2023-01-23 10:50:00,40.55,40.74,40.5,40.74,216380.0,38.3926,38.5725,38.3453,38.5725,216380.0
2023-01-23 11:00:00,40.76,40.91,40.63,40.81,213770.0,38.5915,38.7335,38.4684,38.6388,213770.0
2023-01-23 11:10:00,40.81,40.85,40.69,40.79,168238.0,38.6388,38.6767,38.5252,38.6199,168238.0
2023-01-23 11:20:00,40.79,40.82,40.59,40.67,186290.0,38.6199,38.6483,38.4305,38.5063,186290.0
2023-01-23 11:30:00,40.68,40.72,40.49,40.52,141446.0,38.5157,38.5536,38.3358,38.3642,141446.0
2023-01-23 11:40:00,40.51,40.7,40.46,40.68,123894.0,38.3548,38.5347,38.3074,38.5157,123894.0
2023-01-23 11:50:00,40.69,40.75,40.67,40.72,75922.0,38.5252,38.582,38.5063,38.5536,75922.0
2023-01-23 12:00:00,40.73,40.93,40.72,40.78,199770.0,38.5631,38.7524,38.5536,38.6104,199770.0
2023-01-23 12:10:00,40.79,40.87,40.64,40.84,137685.0,38.6199,38.6956,38.4779,38.6672,137685.0
2023-01-23 12:20:00,40.84,41.0,40.83,40.9,191328.0,38.6672,38.8187,38.6577,38.724,191328.0
2023-01-23 12:30:00,40.89,40.99,40.86,40.97,94000.0,38.7146,38.8092,38.6862,38.7903,94000.0
2023-01-23 12:40:00,40.97,40.98,40.8,40.83,118406.0,38.7903,38.7998,38.6293,38.6577,118406.0
2023-01-23 12:50:00,40.83,40.95,40.81,40.9,82157.0,38.6577,38.7714,38.6388,38.724,82157.0
2023-01-23 13:00:00,40.89,40.96,40.55,40.64,328465.0,38.7146,38.7808,38.3926,38.4779,328465.0
2023-01-23 13:10:00,40.63,40.85,40.58,40.82,158842.0,38.4684,38.6767,38.421,38.6483,158842.0
2023-01-23 13:20:00,40.81,40.88,40.74,40.88,308200.0,38.6388,38.7051,38.5725,38.7051,308200.0
2023-01-23 13:30:00,40.88,40.95,40.85,40.95,197890.0,38.7051,38.7714,38.6767,38.7714,197890.0
2023-01-23 13:40:00,40.96,41.01,40.89,40.97,152244.0,38.7808,38.8282,38.7146,38.7903,152244.0
2023-01-23 13:50:00,40.97,40.99,40.93,40.98,104590.0,38.7903,38.8092,38.7524,38.7998,104590.0
2023-01-23 14:00:00,40.98,41.1,40.91,41.09,139648.0,38.7998,38.9134,38.7335,38.9039,139648.0
2023-01-23 14:10:00,41.09,41.09,40.95,41.02,150335.0,38.9039,38.9039,38.7714,38.8376,150335.0
2023-01-23 14:20:00,41.02,41.03,40.91,40.95,131286.0,38.8376,38.8471,38.7335,38.7714,131286.0
2023-01-23 14:30:00,40.95,40.99,40.79,40.85,104038.0,38.7714,38.8092,38.6199,38.6767,104038.0
2023-01-23 14:40:00,40.85,40.93,40.62,40.7,185682.0,38.6767,38.7524,38.4589,38.5347,185682.0
2023-01-23 14:50:00,40.7,40.74,40.6,40.66,144249.0,38.5347,38.5725,38.44,38.4968,144249.0
2023-01-23 15:00:00,40.66,40.68,40.55,40.63,126785.0,38.4968,38.5157,38.3926,38.4684,126785.0
2023-01-23 15:10:00,40.64,40.66,40.56,40.59,153521.0,38.4779,38.4968,38.4021,38.4305,153521.0
2023-01-23 15:20:00,40.59,40.6,40.44,40.5,233668.0,38.4305,38.44,38.2885,38.3453,233668.0
2023-01-23 15:30:00,40.49,40.54,40.42,40.47,165688.0,38.3358,38.3832,38.2696,38.3169,165688.0
2023-01-23 15:40:00,40.46,40.54,40.39,40.5,358634.0,38.3074,38.3832,38.2412,38.3453,358634.0
2023-01-23 15:50:00,40.5,40.61,40.5,40.58,555690.0,38.3453,38.4495,38.3453,38.421,555690.0
2023-01-24 09:30:00,40.0,41.0,39.5,40.28,664769.0,37.8719,38.8187,37.3985,38.137,664769.0
2023-01-24 09:40:00,40.25,40.82,40.05,40.57,431368.0,38.1086,38.6483,37.9192,38.4116,431368.0
2023-01-24 09:50:00,40.54,40.65,39.91,39.97,401513.0,38.3832,38.4873,37.7867,37.8435,401513.0
2023-01-24 10:00:00,39.96,40.01,39.18,39.3,527473.0,37.834,37.8814,37.0955,37.2091,527473.0
2023-01-24 10:10:00,39.28,39.71,39.28,39.43,217848.0,37.1902,37.5973,37.1902,37.3322,217848.0
2023-01-24 10:20:00,39.42,39.67,39.31,39.58,222831.0,37.3228,37.5595,37.2186,37.4743,222831.0
2023-01-24 10:30:00,39.57,39.66,39.44,39.49,201290.0,37.4648,37.55,37.3417,37.389,201290.0
2023-01-24 10:40:00,39.5,39.64,39.36,39.47,186137.0,37.3985,37.5311,37.266,37.3701,186137.0
2023-01-24 10:50:00,39.45,39.7,39.31,39.58,261509.0,37.3512,37.5879,37.2186,37.4743,261509.0
2023-01-24 11:00:00,39.59,39.77,39.55,39.6,178768.0,37.4837,37.6541,37.4458,37.4932,178768.0
2023-01-24 11:10:00,39.61,39.66,39.39,39.45,123781.0,37.5027,37.55,37.2944,37.3512,123781.0
2023-01-24 11:20:00,39.46,39.59,39.32,39.55,200919.0,37.3606,37.4837,37.2281,37.4458,200919.0
2023-01-24 11:30:00,39.55,39.55,39.3,39.36,212334.0,37.4458,37.4458,37.2091,37.266,212334.0
2023-01-24 11:40:00,39.35,39.6,39.32,39.38,331451.0,37.2565,37.4932,37.2281,37.2849,331451.0
2023-01-24 11:50:00,39.37,39.65,39.37,39.64,169274.0,37.2754,37.5405,37.2754,37.5311,169274.0
2023-01-24 12:00:00,39.64,39.77,39.5,39.75,182974.0,37.5311,37.6541,37.3985,37.6352,182974.0
2023-01-24 12:10:00,39.76,40.0,39.74,40.0,198435.0,37.6447,37.8719,37.6257,37.8719,198435.0
2023-01-24 12:20:00,40.0,40.03,39.91,39.97,153252.0,37.8719,37.9003,37.7867,37.8435,153252.0
2023-01-24 12:30:00,39.97,40.21,39.96,40.11,193262.0,37.8435,38.0707,37.834,37.9761,193262.0
2023-01-24 12:40:00,40.11,40.19,39.85,39.88,135490.0,37.9761,38.0518,37.7299,37.7583,135490.0
2023-01-24 12:50:00,39.88,40.12,39.87,40.03,129910.0,37.7583,37.9855,37.7488,37.9003,129910.0
2023-01-24 13:00:00,40.02,40.1,39.95,40.01,76589.0,37.8908,37.9666,37.8246,37.8814,76589.0
2023-01-24 13:10:00,40.02,40.07,39.99,40.01,63139.0,37.8908,37.9382,37.8624,37.8814,63139.0
2023-01-24 13:20:00,40.01,40.01,39.83,39.86,76300.0,37.8814,37.8814,37.711,37.7394,76300.0
2023-01-24 13:30:00,39.86,39.86,39.55,39.61,96756.0,37.7394,37.7394,37.4458,37.5027,96756.0
2023-01-24 13:40:00,39.61,39.67,39.54,39.57,222433.0,37.5027,37.5595,37.4364,37.4648,222433.0
2023-01-24 13:50:00,39.58,39.66,39.53,39.65,83993.0,37.4743,37.55,37.4269,37.5405,83993.0
2023-01-24 14:00:00,39.64,39.72,39.38,39.47,180809.0,37.5311,37.6068,37.2849,37.3701,180809.0
2023-01-24 14:10:00,39.47,39.48,39.35,39.35,133404.0,37.3701,37.3796,37.2565,37.2565,133404.0
2023-01-24 14:20:00,39.36,39.46,39.32,39.41,111638.0,37.266,37.3606,37.2281,37.3133,111638.0
2023-01-24 14:30:00,39.4,39.48,39.36,39.46,120803.0,37.3038,37.3796,37.266,37.3606,120803.0
2023-01-24 14:40:00,39.45,39.61,39.45,39.6,144521.0,37.3512,37.5027,37.3512,37.4932,144521.0
2023-01-24 14:50:00,39.59,39.89,39.55,39.81,232294.0,37.4837,37.7678,37.4458,37.692,232294.0
2023-01-24 15:00:00,39.8,39.9,39.76,39.9,253007.0,37.6825,37.7772,37.6447,37.7772,253007.0
2023-01-24 15:10:00,39.9,39.94,39.74,39.93,234158.0,37.7772,37.8151,37.6257,37.8056,234158.0
2023-01-24 15:20:00,39.92,39.97,39.85,39.95,266342.0,37.7962,37.8435,37.7299,37.8246,266342.0
2023-01-24 15:30:00,39.95,39.99,39.53,39.61,443621.0,37.8246,37.8624,37.4269,37.5027,443621.0
2023-01-24 15:40:00,39.6,39.66,39.46,39.47,435107.0,37.4932,37.55,37.3606,37.3701,435107.0
2023-01-24 15:50:00,39.48,39.9,39.48,39.85,740574.0,37.3796,37.7772,37.3796,37.7299,740574.0
2023-01-25 09:30:00,39.7,39.74,39.23,39.23,340938.0,37.5879,37.6257,37.1429,37.1429,340938.0
2023-01-25 09:40:00,39.23,39.35,39.04,39.05,288336.0,37.1429,37.2565,36.963,36.9724,288336.0
2023-01-25 09:50:00,39.05,39.05,38.52,38.56,415746.0,36.9724,36.9724,36.4706,36.5085,415746.0
2023-01-25 10:00:00,38.55,38.93,38.42,38.69,589730.0,36.499,36.8588,36.376,36.6316,589730.0
2023-01-25 10:10:00,38.67,38.88,38.61,38.79,192002.0,36.6127,36.8115,36.5559,36.7263,192002.0
2023-01-25 10:20:00,38.8,38.99,38.78,38.99,199960.0,36.7357,36.9156,36.7168,36.9156,199960.0
2023-01-25 10:30:00,38.97,39.13,38.92,39.12,204430.0,36.8967,37.0482,36.8494,37.0387,204430.0
2023-01-25 10:40:00,39.11,39.48,39.08,39.44,368946.0,37.0293,37.3796,37.0009,37.3417,368946.0
2023-01-25 10:50:00,39.44,39.48,39.31,39.41,241003.0,37.3417,37.3796,37.2186,37.3133,241003.0
2023-01-25 11:00:00,39.41,39.57,39.36,39.4,193569.0,37.3133,37.4648,37.266,37.3038,193569.0
2023-01-25 11:10:00,39.4,39.62,39.38,39.53,204190.0,37.3038,37.5121,37.2849,37.4269,204190.0
2023-01-25 11:20:00,39.53,39.86,39.51,39.86,329337.0,37.4269,37.7394,37.408,37.7394,329337.0
2023-01-25 11:30:00,39.86,39.94,39.78,39.93,225671.0,37.7394,37.8151,37.6636,37.8056,225671.0
2023-01-25 11:40:00,39.92,40.06,39.9,39.92,243890.0,37.7962,37.9287,37.7772,37.7962,243890.0
2023-01-25 11:50:00,39.91,40.07,39.89,39.92,137347.0,37.7867,37.9382,37.7678,37.7962,137347.0
2023-01-25 12:00:00,39.91,39.94,39.83,39.9,85598.0,37.7867,37.8151,37.711,37.7772,85598.0
2023-01-25 12:10:00,39.9,39.94,39.81,39.93,73352.0,37.7772,37.8151,37.692,37.8056,73352.0
2023-01-25 12:20:00,39.93,39.98,39.9,39.98,87331.0,37.8056,37.853,37.7772,37.853,87331.0
2023-01-25 12:30:00,39.97,40.1,39.96,40.09,168968.0,37.8435,37.9666,37.834,37.9571,168968.0
2023-01-25 12:40:00,40.08,40.18,40.07,40.1,137713.0,37.9477,38.0423,37.9382,37.9666,137713.0
2023-01-25 12:50:00,40.1,40.19,40.02,40.16,153238.0,37.9666,38.0518,37.8908,38.0234,153238.0
2023-01-25 13:00:00,40.16,40.22,40.12,40.17,112593.0,38.0234,38.0802,37.9855,38.0329,112593.0
2023-01-25 13:10:00,40.18,40.26,40.13,40.19,152398.0,38.0423,38.1181,37.995,38.0518,152398.0
2023-01-25 13:20:00,40.19,40.25,40.14,40.19,133279.0,38.0518,38.1086,38.0045,38.0518,133279.0
2023-01-25 13:30:00,40.2,40.25,40.14,40.2,117677.0,38.0613,38.1086,38.0045,38.0613,117677.0
2023-01-25 13:40:00,40.2,40.22,40.08,40.16,115817.0,38.0613,38.0802,37.9477,38.0234,115817.0
2023-01-25 13:50:00,40.17,40.21,40.1,40.16,150335.0,38.0329,38.0707,37.9666,38.0234,150335.0
2023-01-25 14:00:00,40.16,40.2,40.08,40.15,98995.0,38.0234,38.0613,37.9477,38.0139,98995.0
2023-01-25 14:10:00,40.15,40.25,40.11,40.18,149376.0,38.0139,38.1086,37.9761,38.0423,149376.0
2023-01-25 14:20:00,40.18,40.19,40.07,40.08,127414.0,38.0423,38.0518,37.9382,37.9477,127414.0
2023-01-25 14:30:00,40.08,40.19,40.06,40.16,129472.0,37.9477,38.0518,37.9287,38.0234,129472.0
2023-01-25 14:40:00,40.16,40.28,40.12,40.18,169252.0,38.0234,38.137,37.9855,38.0423,169252.0
2023-01-25 14:50:00,40.17,40.27,40.1,40.26,142187.0,38.0329,38.1275,37.9666,38.1181,142187.0
2023-01-25 15:00:00,40.27,40.28,40.06,40.09,190557.0,38.1275,38.137,37.9287,37.9571,190557.0
2023-01-25 15:10:00,40.1,40.12,39.92,39.98,190747.0,37.9666,37.9855,37.7962,37.853,190747.0
2023-01-25 15:20:00,39.99,40.09,39.95,40.09,163156.0,37.8624,37.9571,37.8246,37.9571,163156.0
2023-01-25 15:30:00,40.09,40.18,40.05,40.15,181468.0,37.9571,38.0423,37.9192,38.0139,181468.0
2023-01-25 15:40:00,40.15,40.16,40.0,40.02,247090.0,38.0139,38.0234,37.8719,37.8908,247090.0
2023-01-25 15:50:00,40.01,40.04,39.94,40.04,724792.0,37.8814,37.9098,37.8151,37.9098,724792.0
2023-01-26 09:30:00,40.5,40.75,40.23,40.35,318234.0,38.3453,38.582,38.0897,38.2033,318234.0
2023-01-26 09:40:00,40.36,40.5,39.89,39.89,380078.0,38.2128,38.3453,37.7678,37.7678,380078.0
2023-01-26 09:50:00,39.9,40.14,39.85,40.01,191890.0,37.7772,38.0045,37.7299,37.8814,191890.0
2023-01-26 10:00:00,40.02,40.12,39.63,39.7,315417.0,37.8908,37.9855,37.5216,37.5879,315417.0
2023-01-26 10:10:00,39.7,40.06,39.49,40.03,465777.0,37.5879,37.9287,37.389,37.9003,465777.0
2023-01-26 10:20:00,40.05,40.2,40.0,40.02,152392.0,37.9192,38.0613,37.8719,37.8908,152392.0
2023-01-26 10:30:00,40.03,40.25,39.97,40.08,162042.0,37.9003,38.1086,37.8435,37.9477,162042.0
2023-01-26 10:40:00,40.09,40.21,40.07,40.15,123475.0,37.9571,38.0707,37.9382,38.0139,123475.0
2023-01-26 10:50:00,40.15,40.16,39.93,39.97,88547.0,38.0139,38.0234,37.8056,37.8435,88547.0
2023-01-26 11:00:00,39.97,39.98,39.78,39.79,129404.0,37.8435,37.853,37.6636,37.6731,129404.0
2023-01-26 11:10:00,39.8,39.9,39.7,39.77,111002.0,37.6825,37.7772,37.5879,37.6541,111002.0
2023-01-26 11:20:00,39.78,39.92,39.68,39.91,131265.0,37.6636,37.7962,37.5689,37.7867,131265.0
2023-01-26 11:30:00,39.9,39.99,39.82,39.89,99171.0,37.7772,37.8624,37.7015,37.7678,99171.0
2023-01-26 11:40:00,39.91,40.13,39.88,40.09,105808.0,37.7867,37.995,37.7583,37.9571,105808.0
2023-01-26 11:50:00,40.12,40.12,39.97,40.04,101674.0,37.9855,37.9855,37.8435,37.9098,101674.0
2023-01-26 12:00:00,40.05,40.11,39.99,40.03,107783.0,37.9192,37.9761,37.8624,37.9003,107783.0
2023-01-26 12:10:00,40.03,40.1,39.99,40.08,118170.0,37.9003,37.9666,37.8624,37.9477,118170.0
2023-01-26 12:20:00,40.09,40.12,40.03,40.05,79120.0,37.9571,37.9855,37.9003,37.9192,79120.0
2023-01-26 12:30:00,40.06,40.09,40.01,40.09,61113.0,37.9287,37.9571,37.8814,37.9571,61113.0
2023-01-26 12:40:00,40.09,40.13,39.93,40.0,85270.0,37.9571,37.995,37.8056,37.8719,85270.0
2023-01-26 12:50:00,39.99,40.18,39.98,40.17,221869.0,37.8624,38.0423,37.853,38.0329,221869.0
2023-01-26 13:00:00,40.18,40.31,40.12,40.16,147647.0,38.0423,38.1654,37.9855,38.0234,147647.0
2023-01-26 13:10:00,40.16,40.28,40.14,40.14,88764.0,38.0234,38.137,38.0045,38.0045,88764.0
2023-01-26 13:20:00,40.15,40.23,40.11,40.22,42693.0,38.0139,38.0897,37.9761,38.0802,42693.0
2023-01-26 13:30:00,40.21,40.29,40.17,40.25,92342.0,38.0707,38.1465,38.0329,38.1086,92342.0
2023-01-26 13:40:00,40.26,40.39,40.22,40.32,122979.0,38.1181,38.2412,38.0802,38.1749,122979.0
2023-01-26 13:50:00,40.32,40.35,40.2,40.22,183556.0,38.1749,38.2033,38.0613,38.0802,183556.0
2023-01-26 14:00:00,40.22,40.26,40.16,40.21,96121.0,38.0802,38.1181,38.0234,38.0707,96121.0
2023-01-26 14:10:00,40.2,40.28,40.16,40.27,102666.0,38.0613,38.137,38.0234,38.1275,102666.0
2023-01-26 14:20:00,40.27,40.3,40.17,40.2,78205.0,38.1275,38.1559,38.0329,38.0613,78205.0
2023-01-26 14:30:00,40.2,40.34,40.18,40.29,72164.0,38.0613,38.1938,38.0423,38.1465,72164.0
2023-01-26 14:40:00,40.29,40.5,40.28,40.47,148704.0,38.1465,38.3453,38.137,38.3169,148704.0
2023-01-26 14:50:00,40.47,40.6,40.46,40.58,113693.0,38.3169,38.44,38.3074,38.421,113693.0
2023-01-26 15:00:00,40.59,40.73,40.58,40.65,170259.0,38.4305,38.5631,38.421,38.4873,170259.0
2023-01-26 15:10:00,40.63,40.77,40.58,40.72,222010.0,38.4684,38.6009,38.421,38.5536,222010.0
2023-01-26 15:20:00,40.72,40.8,40.7,40.73,167726.0,38.5536,38.6293,38.5347,38.5631,167726.0
2023-01-26 15:30:00,40.72,40.74,40.61,40.72,142204.0,38.5536,38.5725,38.4495,38.5536,142204.0
2023-01-26 15:40:00,40.72,40.82,40.7,40.81,302766.0,38.5536,38.6483,38.5347,38.6388,302766.0
2023-01-26 15:50:00,40.81,41.06,40.8,41.01,816654.0,38.6388,38.8755,38.6293,38.8282,816654.0
2023-01-27 09:30:00,40.9,40.98,40.65,40.94,397817.0,38.724,38.7998,38.4873,38.7619,397817.0
2023-01-27 09:40:00,40.94,40.99,40.82,40.83,251595.0,38.7619,38.8092,38.6483,38.6577,251595.0
2023-01-27 09:50:00,40.83,40.98,40.82,40.93,201348.0,38.6577,38.7998,38.6483,38.7524,201348.0
2023-01-27 10:00:00,40.93,41.16,40.86,41.04,247539.0,38.7524,38.9702,38.6862,38.8566,247539.0
2023-01-27 10:10:00,41.04,41.08,40.93,41.0,167538.0,38.8566,38.8944,38.7524,38.8187,167538.0
2023-01-27 10:20:00,41.01,41.02,40.81,40.82,301882.0,38.8282,38.8376,38.6388,38.6483,301882.0
2023-01-27 10:30:00,40.81,40.87,40.68,40.7,249008.0,38.6388,38.6956,38.5157,38.5347,249008.0
2023-01-27 10:40:00,40.7,40.7,40.44,40.51,228158.0,38.5347,38.5347,38.2885,38.3548,228158.0
2023-01-27 10:50:00,40.51,40.54,40.36,40.45,154704.0,38.3548,38.3832,38.2128,38.298,154704.0
2023-01-27 11:00:00,40.45,40.5,40.39,40.45,192991.0,38.298,38.3453,38.2412,38.298,192991.0
2023-01-27 11:10:00,40.45,40.49,40.26,40.47,191871.0,38.298,38.3358,38.1181,38.3169,191871.0
2023-01-27 11:20:00,40.47,40.7,40.45,40.62,176775.0,38.3169,38.5347,38.298,38.4589,176775.0
2023-01-27 11:30:00,40.63,40.71,40.55,40.66,254291.0,38.4684,38.5441,38.3926,38.4968,254291.0
2023-01-27 11:40:00,40.66,40.66,40.41,40.48,238377.0,38.4968,38.4968,38.2601,38.3264,238377.0
2023-01-27 11:50:00,40.48,40.49,40.33,40.38,165640.0,38.3264,38.3358,38.1843,38.2317,165640.0
2023-01-27 12:00:00,40.38,40.41,40.23,40.37,166022.0,38.2317,38.2601,38.0897,38.2222,166022.0
2023-01-27 12:10:00,40.37,40.43,40.34,40.37,163755.0,38.2222,38.279,38.1938,38.2222,163755.0
2023-01-27 12:20:00,40.39,40.41,40.17,40.27,235687.0,38.2412,38.2601,38.0329,38.1275,235687.0
2023-01-27 12:30:00,40.25,40.45,40.23,40.44,136180.0,38.1086,38.298,38.0897,38.2885,136180.0
2023-01-27 12:40:00,40.44,40.47,40.32,40.41,107011.0,38.2885,38.3169,38.1749,38.2601,107011.0
2023-01-27 12:50:00,40.41,40.5,40.4,40.41,166468.0,38.2601,38.3453,38.2506,38.2601,166468.0
2023-01-27 13:00:00,40.4,40.49,40.32,40.46,104717.0,38.2506,38.3358,38.1749,38.3074,104717.0
2023-01-27 13:10:00,40.46,40.53,40.38,40.47,84443.0,38.3074,38.3737,38.2317,38.3169,84443.0
2023-01-27 13:20:00,40.47,40.5,40.3,40.3,59208.0,38.3169,38.3453,38.1559,38.1559,59208.0
2023-01-27 13:30:00,40.3,40.38,40.26,40.34,64727.0,38.1559,38.2317,38.1181,38.1938,64727.0
2023-01-27 13:40:00,40.34,40.4,40.27,40.36,153421.0,38.1938,38.2506,38.1275,38.2128,153421.0
2023-01-27 13:50:00,40.36,40.42,40.31,40.38,87930.0,38.2128,38.2696,38.1654,38.2317,87930.0
2023-01-27 14:00:00,40.38,40.45,40.34,40.41,111095.0,38.2317,38.298,38.1938,38.2601,111095.0
2023-01-27 14:10:00,40.4,40.47,40.38,40.41,152346.0,38.2506,38.3169,38.2317,38.2601,152346.0
2023-01-27 14:20:00,40.41,40.47,40.35,40.43,133202.0,38.2601,38.3169,38.2033,38.279,133202.0
2023-01-27 14:30:00,40.43,40.46,40.35,40.4,229064.0,38.279,38.3074,38.2033,38.2506,229064.0
2023-01-27 14:40:00,40.4,40.5,40.35,40.47,469976.0,38.2506,38.3453,38.2033,38.3169,469976.0
2023-01-27 14:50:00,40.46,40.48,40.4,40.45,155607.0,38.3074,38.3264,38.2506,38.298,155607.0
2023-01-27 15:00:00,40.45,40.53,40.43,40.5,113419.0,38.298,38.3737,38.279,38.3453,113419.0
2023-01-27 15:10:00,40.51,40.52,40.42,40.45,178359.0,38.3548,38.3642,38.2696,38.298,178359.0
2023-01-27 15:20:00,40.45,40.52,40.41,40.51,140930.0,38.298,38.3642,38.2601,38.3548,140930.0
2023-01-27 15:30:00,40.51,40.56,40.48,40.5,256167.0,38.3548,38.4021,38.3264,38.3453,256167.0
2023-01-27 15:40:00,40.51,40.52,40.37,40.46,234729.0,38.3548,38.3642,38.2222,38.3074,234729.0
2023-01-27 15:50:00,40.46,40.57,40.42,40.52,1367980.0,38.3074,38.4116,38.2696,38.3642,1367980.0
2023-01-30 09:30:00,40.2,40.47,40.03,40.39,240072.0,38.0613,38.3169,37.9003,38.2412,240072.0
2023-01-30 09:40:00,40.38,40.62,40.3,40.47,253417.0,38.2317,38.4589,38.1559,38.3169,253417.0
2023-01-30 09:50:00,40.46,40.5,40.25,40.32,147657.0,38.3074,38.3453,38.1086,38.1749,147657.0
2023-01-30 10:00:00,40.31,40.74,40.28,40.69,176509.0,38.1654,38.5725,38.137,38.5252,176509.0
2023-01-30 10:10:00,40.69,40.83,40.62,40.71,122201.0,38.5252,38.6577,38.4589,38.5441,122201.0
2023-01-30 10:20:00,40.71,40.77,40.59,40.75,179756.0,38.5441,38.6009,38.4305,38.582,179756.0
2023-01-30 10:30:00,40.75,40.81,40.59,40.65,209564.0,38.582,38.6388,38.4305,38.4873,209564.0
2023-01-30 10:40:00,40.65,40.77,40.55,40.69,236441.0,38.4873,38.6009,38.3926,38.5252,236441.0
2023-01-30 10:50:00,40.68,40.88,40.66,40.85,280866.0,38.5157,38.7051,38.4968,38.6767,280866.0
2023-01-30 11:00:00,40.84,40.97,40.77,40.85,235398.0,38.6672,38.7903,38.6009,38.6767,235398.0
2023-01-30 11:10:00,40.85,40.96,40.84,40.89,193934.0,38.6767,38.7808,38.6672,38.7146,193934.0
2023-01-30 11:20:00,40.89,40.97,40.74,40.75,134406.0,38.7146,38.7903,38.5725,38.582,134406.0
2023-01-30 11:30:00,40.74,40.74,40.51,40.51,152377.0,38.5725,38.5725,38.3548,38.3548,152377.0
2023-01-30 11:40:00,40.51,40.62,40.48,40.57,138285.0,38.3548,38.4589,38.3264,38.4116,138285.0
2023-01-30 11:50:00,40.58,40.72,40.55,40.7,81192.0,38.421,38.5536,38.3926,38.5347,81192.0
2023-01-30 12:00:00,40.69,40.77,40.65,40.73,87629.0,38.5252,38.6009,38.4873,38.5631,87629.0
2023-01-30 12:10:00,40.74,40.81,40.7,40.8,108074.0,38.5725,38.6388,38.5347,38.6293,108074.0
2023-01-30 12:20:00,40.79,40.8,40.66,40.75,76921.0,38.6199,38.6293,38.4968,38.582,76921.0
2023-01-30 12:30:00,40.75,40.87,40.73,40.84,93110.0,38.582,38.6956,38.5631,38.6672,93110.0
2023-01-30 12:40:00,40.83,40.89,40.7,40.75,88898.0,38.6577,38.7146,38.5347,38.582,88898.0
2023-01-30 12:50:00,40.75,40.75,40.6,40.62,70639.0,38.582,38.582,38.44,38.4589,70639.0
2023-01-30 13:00:00,40.62,40.68,40.51,40.66,112762.0,38.4589,38.5157,38.3548,38.4968,112762.0
2023-01-30 13:10:00,40.67,40.79,40.65,40.76,78179.0,38.5063,38.6199,38.4873,38.5915,78179.0
2023-01-30 13:20:00,40.75,40.75,40.67,40.7,53302.0,38.582,38.582,38.5063,38.5347,53302.0
2023-01-30 13:30:00,40.69,40.73,40.64,40.72,69348.0,38.5252,38.5631,38.4779,38.5536,69348.0
2023-01-30 13:40:00,40.71,40.74,40.62,40.73,80670.0,38.5441,38.5725,38.4589,38.5631,80670.0
2023-01-30 13:50:00,40.72,40.75,40.68,40.74,67331.0,38.5536,38.582,38.5157,38.5725,67331.0
2023-01-30 14:00:00,40.74,40.81,40.71,40.73,81096.0,38.5725,38.6388,38.5441,38.5631,81096.0
2023-01-30 14:10:00,40.73,40.75,40.65,40.74,89378.0,38.5631,38.582,38.4873,38.5725,89378.0
2023-01-30 14:20:00,40.73,40.79,40.67,40.69,97407.0,38.5631,38.6199,38.5063,38.5252,97407.0
2023-01-30 14:30:00,40.69,40.72,40.65,40.71,148446.0,38.5252,38.5536,38.4873,38.5441,148446.0
2023-01-30 14:40:00,40.72,40.72,40.63,40.66,99942.0,38.5536,38.5536,38.4684,38.4968,99942.0
2023-01-30 14:50:00,40.66,40.71,40.64,40.66,119324.0,38.4968,38.5441,38.4779,38.4968,119324.0
2023-01-30 15:00:00,40.66,40.7,40.58,40.61,124997.0,38.4968,38.5347,38.421,38.4495,124997.0
2023-01-30 15:10:00,40.61,40.64,40.51,40.62,137464.0,38.4495,38.4779,38.3548,38.4589,137464.0
2023-01-30 15:20:00,40.62,40.64,40.52,40.54,131397.0,38.4589,38.4779,38.3642,38.3832,131397.0
2023-01-30 15:30:00,40.54,40.65,40.52,40.62,246593.0,38.3832,38.4873,38.3642,38.4589,246593.0
2023-01-30 15:40:00,40.63,40.63,40.5,40.52,223925.0,38.4684,38.4684,38.3453,38.3642,223925.0
2023-01-30 15:50:00,40.53,40.56,40.33,40.33,765962.0,38.3737,38.4021,38.1843,38.1843,765962.0
2023-01-31 09:30:00,40.31,40.31,40.08,40.24,294162.0,38.1654,38.1654,37.9477,38.0991,294162.0
2023-01-31 09:40:00,40.24,40.41,40.19,40.35,212306.0,38.0991,38.2601,38.0518,38.2033,212306.0
2023-01-31 09:50:00,40.37,40.51,40.3,40.36,222267.0,38.2222,38.3548,38.1559,38.2128,222267.0
2023-01-31 10:00:00,40.35,40.41,40.19,40.26,195473.0,38.2033,38.2601,38.0518,38.1181,195473.0
2023-01-31 10:10:00,40.26,40.72,40.2,40.71,245668.0,38.1181,38.5536,38.0613,38.5441,245668.0
2023-01-31 10:20:00,40.71,40.92,40.71,40.85,169655.0,38.5441,38.743,38.5441,38.6767,169655.0
2023-01-31 10:30:00,40.84,41.04,40.77,41.0,210911.0,38.6672,38.8566,38.6009,38.8187,210911.0
2023-01-31 10:40:00,41.0,41.22,40.99,41.12,155302.0,38.8187,39.027,38.8092,38.9323,155302.0
2023-01-31 10:50:00,41.13,41.2,40.95,40.97,142187.0,38.9418,39.0081,38.7714,38.7903,142187.0
2023-01-31 11:00:00,40.98,41.09,40.94,40.98,93073.0,38.7998,38.9039,38.7619,38.7998,93073.0
2023-01-31 11:10:00,40.99,41.12,40.93,41.05,105441.0,38.8092,38.9323,38.7524,38.866,105441.0
2023-01-31 11:20:00,41.05,41.07,40.9,40.92,86531.0,38.866,38.885,38.724,38.743,86531.0
2023-01-31 11:30:00,40.92,41.0,40.89,41.0,104569.0,38.743,38.8187,38.7146,38.8187,104569.0
2023-01-31 11:40:00,41.0,41.07,40.97,41.01,154889.0,38.8187,38.885,38.7903,38.8282,154889.0
2023-01-31 11:50:00,41.02,41.09,40.98,41.08,84168.0,38.8376,38.9039,38.7998,38.8944,84168.0
2023-01-31 12:00:00,41.09,41.16,40.97,41.02,140488.0,38.9039,38.9702,38.7903,38.8376,140488.0
2023-01-31 12:10:00,41.03,41.17,41.03,41.14,86284.0,38.8471,38.9797,38.8471,38.9513,86284.0
2023-01-31 12:20:00,41.14,41.24,41.1,41.18,164762.0,38.9513,39.0459,38.9134,38.9891,164762.0
2023-01-31 12:30:00,41.17,41.21,41.13,41.15,55938.0,38.9797,39.0175,38.9418,38.9607,55938.0
2023-01-31 12:40:00,41.15,41.15,41.04,41.08,38185.0,38.9607,38.9607,38.8566,38.8944,38185.0
2023-01-31 12:50:00,41.08,41.11,40.96,40.98,135390.0,38.8944,38.9229,38.7808,38.7998,135390.0
2023-01-31 13:00:00,40.97,40.98,40.89,40.89,75482.0,38.7903,38.7998,38.7146,38.7146,75482.0
2023-01-31 13:10:00,40.9,40.9,40.77,40.81,65683.0,38.724,38.724,38.6009,38.6388,65683.0
2023-01-31 13:20:00,40.82,40.95,40.81,40.94,85446.0,38.6483,38.7714,38.6388,38.7619,85446.0
2023-01-31 13:30:00,40.94,40.94,40.88,40.91,33981.0,38.7619,38.7619,38.7051,38.7335,33981.0
2023-01-31 13:40:00,40.91,40.91,40.79,40.83,69196.0,38.7335,38.7335,38.6199,38.6577,69196.0
2023-01-31 13:50:00,40.82,40.82,40.68,40.73,64259.0,38.6483,38.6483,38.5157,38.5631,64259.0
2023-01-31 14:00:00,40.74,40.77,40.64,40.73,138583.0,38.5725,38.6009,38.4779,38.5631,138583.0
2023-01-31 14:10:00,40.73,40.9,40.73,40.81,77756.0,38.5631,38.724,38.5631,38.6388,77756.0
2023-01-31 14:20:00,40.81,40.87,40.8,40.83,41287.0,38.6388,38.6956,38.6293,38.6577,41287.0
2023-01-31 14:30:00,40.83,40.85,40.74,40.76,67627.0,38.6577,38.6767,38.5725,38.5915,67627.0
2023-01-31 14:40:00,40.76,40.83,40.74,40.8,60591.0,38.5915,38.6577,38.5725,38.6293,60591.0
2023-01-31 14:50:00,40.81,40.85,40.75,40.76,43376.0,38.6388,38.6767,38.582,38.5915,43376.0
2023-01-31 15:00:00,40.76,40.81,40.72,40.79,62961.0,38.5915,38.6388,38.5536,38.6199,62961.0
2023-01-31 15:10:00,40.79,40.8,40.72,40.79,80792.0,38.6199,38.6293,38.5536,38.6199,80792.0
2023-01-31 15:20:00,40.79,40.84,40.73,40.75,98317.0,38.6199,38.6672,38.5631,38.582,98317.0
2023-01-31 15:30:00,40.75,40.98,40.75,40.98,177964.0,38.582,38.7998,38.582,38.7998,177964.0
2023-01-31 15:40:00,40.98,41.13,40.98,41.06,260395.0,38.7998,38.9418,38.7998,38.8755,260395.0
2023-01-31 15:50:00,41.06,41.24,41.05,41.22,593493.0,38.8755,39.0459,38.866,39.027,593493.0
2023-02-01 09:30:00,40.84,41.17,40.55,41.09,312576.0,38.6672,38.9797,38.3926,38.9039,312576.0
2023-02-01 09:40:00,41.09,41.14,40.9,40.98,207950.0,38.9039,38.9513,38.724,38.7998,207950.0
2023-02-01 09:50:00,40.98,41.07,40.84,40.93,179218.0,38.7998,38.885,38.6672,38.7524,179218.0
2023-02-01 10:00:00,40.93,40.93,40.57,40.65,315977.0,38.7524,38.7524,38.4116,38.4873,315977.0
2023-02-01 10:10:00,40.63,40.94,40.63,40.9,214201.0,38.4684,38.7619,38.4684,38.724,214201.0
2023-02-01 10:20:00,40.91,40.99,40.82,40.96,249844.0,38.7335,38.8092,38.6483,38.7808,249844.0
2023-02-01 10:30:00,40.95,40.95,40.65,40.7,455584.0,38.7714,38.7714,38.4873,38.5347,455584.0
2023-02-01 10:40:00,40.7,40.74,40.51,40.66,485611.0,38.5347,38.5725,38.3548,38.4968,485611.0
2023-02-01 10:50:00,40.66,40.76,40.6,40.65,356972.0,38.4968,38.5915,38.44,38.4873,356972.0
2023-02-01 11:00:00,40.64,40.72,40.63,40.66,173615.0,38.4779,38.5536,38.4684,38.4968,173615.0
2023-02-01 11:10:00,40.66,40.77,40.64,40.68,136976.0,38.4968,38.6009,38.4779,38.5157,136976.0
2023-02-01 11:20:00,40.66,40.73,40.62,40.67,178722.0,38.4968,38.5631,38.4589,38.5063,178722.0
2023-02-01 11:30:00,40.68,40.74,40.61,40.64,178172.0,38.5157,38.5725,38.4495,38.4779,178172.0
2023-02-01 11:40:00,40.63,40.66,40.49,40.58,480284.0,38.4684,38.4968,38.3358,38.421,480284.0
2023-02-01 11:50:00,40.57,40.58,40.14,40.15,214364.0,38.4116,38.421,38.0045,38.0139,214364.0
2023-02-01 12:00:00,40.14,40.26,39.94,39.98,585282.0,38.0045,38.1181,37.8151,37.853,585282.0
2023-02-01 12:10:00,39.98,40.04,39.8,40.0,518377.0,37.853,37.9098,37.6825,37.8719,518377.0
2023-02-01 12:20:00,40.0,40.14,39.95,40.12,165156.0,37.8719,38.0045,37.8246,37.9855,165156.0
2023-02-01 12:30:00,40.13,40.24,40.02,40.04,114975.0,37.995,38.0991,37.8908,37.9098,114975.0
2023-02-01 12:40:00,40.04,40.07,39.91,39.95,275612.0,37.9098,37.9382,37.7867,37.8246,275612.0
2023-02-01 12:50:00,39.95,40.04,39.9,39.96,327938.0,37.8246,37.9098,37.7772,37.834,327938.0
2023-02-01 13:00:00,39.95,40.08,39.92,40.0,176429.0,37.8246,37.9477,37.7962,37.8719,176429.0
2023-02-01 13:10:00,39.99,40.05,39.91,40.0,153881.0,37.8624,37.9192,37.7867,37.8719,153881.0
2023-02-01 13:20:00,40.01,40.06,39.97,40.05,112629.0,37.8814,37.9287,37.8435,37.9192,112629.0
2023-02-01 13:30:00,40.04,40.17,40.02,40.08,84610.0,37.9098,38.0329,37.8908,37.9477,84610.0
2023-02-01 13:40:00,40.09,40.09,39.96,40.05,116100.0,37.9571,37.9571,37.834,37.9192,116100.0
2023-02-01 13:50:00,40.05,40.08,39.98,40.06,146483.0,37.9192,37.9477,37.853,37.9287,146483.0
2023-02-01 14:00:00,40.06,40.33,39.93,40.22,292984.0,37.9287,38.1843,37.8056,38.0802,292984.0
2023-02-01 14:10:00,40.21,40.26,40.03,40.13,405586.0,38.0707,38.1181,37.9003,37.995,405586.0
2023-02-01 14:20:00,40.13,40.2,40.08,40.16,125645.0,37.995,38.0613,37.9477,38.0234,125645.0
2023-02-01 14:30:00,40.16,40.54,40.02,40.51,351290.0,38.0234,38.3832,37.8908,38.3548,351290.0
2023-02-01 14:40:00,40.52,40.69,40.37,40.53,242903.0,38.3642,38.5252,38.2222,38.3737,242903.0
2023-02-01 14:50:00,40.53,40.78,40.52,40.58,251923.0,38.3737,38.6104,38.3642,38.421,251923.0
2023-02-01 15:00:00,40.58,40.75,40.52,40.73,164839.0,38.421,38.582,38.3642,38.5631,164839.0
2023-02-01 15:10:00,40.73,40.87,40.66,40.87,221149.0,38.5631,38.6956,38.4968,38.6956,221149.0
2023-02-01 15:20:00,40.86,40.87,40.57,40.7,209669.0,38.6862,38.6956,38.4116,38.5347,209669.0
2023-02-01 15:30:00,40.7,41.01,40.63,40.94,226019.0,38.5347,38.8282,38.4684,38.7619,226019.0
2023-02-01 15:40:00,40.94,41.05,40.73,40.75,393309.0,38.7619,38.866,38.5631,38.582,393309.0
2023-02-01 15:50:00,40.74,41.01,40.62,40.85,1349342.0,38.5725,38.8282,38.4589,38.6767,1349342.0
2023-02-02 09:30:00,40.55,40.59,40.28,40.49,345365.0,38.3926,38.4305,38.137,38.3358,345365.0
2023-02-02 09:40:00,40.49,40.51,39.87,39.93,717977.0,38.3358,38.3548,37.7488,37.8056,717977.0
2023-02-02 09:50:00,39.92,40.0,39.12,39.17,639096.0,37.7962,37.8719,37.0387,37.0861,639096.0
2023-02-02 10:00:00,39.19,39.31,38.98,39.01,502991.0,37.105,37.2186,36.9062,36.9346,502991.0
2023-02-02 10:10:00,39.0,39.03,38.71,38.97,565591.0,36.9251,36.9535,36.6505,36.8967,565591.0
2023-02-02 10:20:00,38.97,39.0,38.67,38.81,290183.0,36.8967,36.9251,36.6127,36.7452,290183.0
2023-02-02 10:30:00,38.8,39.3,38.67,39.23,580698.0,36.7357,37.2091,36.6127,37.1429,580698.0
2023-02-02 10:40:00,39.23,39.48,39.17,39.4,327134.0,37.1429,37.3796,37.0861,37.3038,327134.0
2023-02-02 10:50:00,39.4,39.66,39.39,39.61,269027.0,37.3038,37.55,37.2944,37.5027,269027.0
2023-02-02 11:00:00,39.62,39.65,39.47,39.62,218455.0,37.5121,37.5405,37.3701,37.5121,218455.0
2023-02-02 11:10:00,39.61,39.65,39.43,39.48,136184.0,37.5027,37.5405,37.3322,37.3796,136184.0
2023-02-02 11:20:00,39.46,39.61,39.38,39.46,193130.0,37.3606,37.5027,37.2849,37.3606,193130.0
2023-02-02 11:30:00,39.46,39.46,39.26,39.42,150530.0,37.3606,37.3606,37.1713,37.3228,150530.0
2023-02-02 11:40:00,39.41,39.6,39.41,39.52,160392.0,37.3133,37.4932,37.3133,37.4174,160392.0
2023-02-02 11:50:00,39.52,39.52,39.16,39.16,147615.0,37.4174,37.4174,37.0766,37.0766,147615.0
2023-02-02 12:00:00,39.16,39.29,39.1,39.19,134153.0,37.0766,37.1997,37.0198,37.105,134153.0
2023-02-02 12:10:00,39.19,39.33,39.19,39.27,175138.0,37.105,37.2376,37.105,37.1807,175138.0
2023-02-02 12:20:00,39.27,39.31,39.21,39.22,93308.0,37.1807,37.2186,37.1239,37.1334,93308.0
2023-02-02 12:30:00,39.22,39.3,39.12,39.12,103354.0,37.1334,37.2091,37.0387,37.0387,103354.0
2023-02-02 12:40:00,39.12,39.13,38.97,39.02,148094.0,37.0387,37.0482,36.8967,36.944,148094.0
2023-02-02 12:50:00,39.02,39.12,38.94,39.12,175680.0,36.944,37.0387,36.8683,37.0387,175680.0
2023-02-02 13:00:00,39.12,39.19,39.04,39.12,134585.0,37.0387,37.105,36.963,37.0387,134585.0
2023-02-02 13:10:00,39.12,39.24,39.11,39.14,163277.0,37.0387,37.1523,37.0293,37.0577,163277.0
2023-02-02 13:20:00,39.12,39.18,39.0,39.01,112921.0,37.0387,37.0955,36.9251,36.9346,112921.0
2023-02-02 13:30:00,39.01,39.09,38.89,38.91,140223.0,36.9346,37.0103,36.821,36.8399,140223.0
2023-02-02 13:40:00,38.92,39.07,38.89,38.9,128816.0,36.8494,36.9914,36.821,36.8304,128816.0
2023-02-02 13:50:00,38.9,38.95,38.82,38.9,168620.0,36.8304,36.8778,36.7547,36.8304,168620.0
2023-02-02 14:00:00,38.9,38.92,38.53,38.53,240757.0,36.8304,36.8494,36.4801,36.4801,240757.0
2023-02-02 14:10:00,38.54,38.62,38.28,38.62,312180.0,36.4896,36.5653,36.2434,36.5653,312180.0
2023-02-02 14:20:00,38.62,38.64,38.38,38.51,364117.0,36.5653,36.5843,36.3381,36.4612,364117.0
2023-02-02 14:30:00,38.51,38.61,38.44,38.52,384458.0,36.4612,36.5559,36.3949,36.4706,384458.0
2023-02-02 14:40:00,38.52,38.66,38.48,38.56,192416.0,36.4706,36.6032,36.4328,36.5085,192416.0
2023-02-02 14:50:00,38.57,38.62,38.41,38.52,330005.0,36.518,36.5653,36.3665,36.4706,330005.0
2023-02-02 15:00:00,38.52,38.71,38.49,38.59,210765.0,36.4706,36.6505,36.4422,36.5369,210765.0
2023-02-02 15:10:00,38.59,38.65,38.45,38.48,231354.0,36.5369,36.5937,36.4044,36.4328,231354.0
2023-02-02 15:20:00,38.47,38.5,38.32,38.4,248205.0,36.4233,36.4517,36.2813,36.357,248205.0
2023-02-02 15:30:00,38.4,38.52,38.39,38.44,213455.0,36.357,36.4706,36.3476,36.3949,213455.0
2023-02-02 15:40:00,38.44,38.61,38.35,38.6,261393.0,36.3949,36.5559,36.3097,36.5464,261393.0
2023-02-02 15:50:00,38.59,38.64,38.5,38.54,907414.0,36.5369,36.5843,36.4517,36.4896,907414.0
2023-02-03 09:30:00,38.3,39.05,38.3,39.0,564527.0,36.2624,36.9724,36.2624,36.9251,564527.0
2023-02-03 09:40:00,38.99,39.3,38.78,39.1,382248.0,36.9156,37.2091,36.7168,37.0198,382248.0
2023-02-03 09:50:00,39.1,39.14,38.89,39.0,305960.0,37.0198,37.0577,36.821,36.9251,305960.0
2023-02-03 10:00:00,39.0,39.23,38.87,39.06,392712.0,36.9251,37.1429,36.802,36.9819,392712.0
2023-02-03 10:10:00,39.05,39.3,39.04,39.21,218281.0,36.9724,37.2091,36.963,37.1239,218281.0
2023-02-03 10:20:00,39.2,39.47,39.2,39.33,280428.0,37.1145,37.3701,37.1145,37.2376,280428.0
2023-02-03 10:30:00,39.34,39.43,39.18,39.18,296059.0,37.247,37.3322,37.0955,37.0955,296059.0
2023-02-03 10:40:00,39.19,39.27,38.95,39.01,320811.0,37.105,37.1807,36.8778,36.9346,320811.0
2023-02-03 10:50:00,39.01,39.21,38.95,39.14,292473.0,36.9346,37.1239,36.8778,37.0577,292473.0
2023-02-03 11:00:00,39.14,39.2,38.93,38.94,137379.0,37.0577,37.1145,36.8588,36.8683,137379.0
2023-02-03 11:10:00,38.94,38.99,38.77,38.8,297902.0,36.8683,36.9156,36.7073,36.7357,297902.0
2023-02-03 11:20:00,38.81,38.88,38.59,38.68,267057.0,36.7452,36.8115,36.5369,36.6221,267057.0
2023-02-03 11:30:00,38.69,38.69,38.45,38.49,278331.0,36.6316,36.6316,36.4044,36.4422,278331.0
2023-02-03 11:40:00,38.48,38.61,38.43,38.45,146029.0,36.4328,36.5559,36.3854,36.4044,146029.0
2023-02-03 11:50:00,38.45,38.57,38.42,38.45,121833.0,36.4044,36.518,36.376,36.4044,121833.0
2023-02-03 12:00:00,38.44,38.44,38.2,38.22,177300.0,36.3949,36.3949,36.1677,36.1866,177300.0
2023-02-03 12:10:00,38.22,38.33,38.16,38.32,201915.0,36.1866,36.2908,36.1298,36.2813,201915.0
2023-02-03 12:20:00,38.32,38.48,38.3,38.44,147174.0,36.2813,36.4328,36.2624,36.3949,147174.0
2023-02-03 12:30:00,38.43,38.51,38.42,38.44,120953.0,36.3854,36.4612,36.376,36.3949,120953.0
2023-02-03 12:40:00,38.44,38.46,38.34,38.39,79863.0,36.3949,36.4138,36.3002,36.3476,79863.0
2023-02-03 12:50:00,38.39,38.39,38.2,38.25,92869.0,36.3476,36.3476,36.1677,36.215,92869.0
2023-02-03 13:00:00,38.25,38.3,38.06,38.07,169071.0,36.215,36.2624,36.0351,36.0446,169071.0
2023-02-03 13:10:00,38.07,38.09,37.92,38.01,196626.0,36.0446,36.0635,35.9026,35.9878,196626.0
2023-02-03 13:20:00,38.01,38.12,38.0,38.07,82549.0,35.9878,36.0919,35.9783,36.0446,82549.0
2023-02-03 13:30:00,38.06,38.24,38.01,38.23,97183.0,36.0351,36.2055,35.9878,36.1961,97183.0
2023-02-03 13:40:00,38.24,38.24,38.07,38.14,104195.0,36.2055,36.2055,36.0446,36.1109,104195.0
2023-02-03 13:50:00,38.15,38.21,38.1,38.16,75610.0,36.1203,36.1771,36.073,36.1298,75610.0
2023-02-03 14:00:00,38.16,38.41,38.16,38.32,266565.0,36.1298,36.3665,36.1298,36.2813,266565.0
2023-02-03 14:10:00,38.33,38.55,38.33,38.52,420476.0,36.2908,36.499,36.2908,36.4706,420476.0
2023-02-03 14:20:00,38.52,38.55,38.43,38.52,182810.0,36.4706,36.499,36.3854,36.4706,182810.0
2023-02-03 14:30:00,38.51,38.59,38.43,38.49,104548.0,36.4612,36.5369,36.3854,36.4422,104548.0
2023-02-03 14:40:00,38.48,38.63,38.48,38.61,224569.0,36.4328,36.5748,36.4328,36.5559,224569.0
2023-02-03 14:50:00,38.6,38.62,38.49,38.52,109277.0,36.5464,36.5653,36.4422,36.4706,109277.0
2023-02-03 15:00:00,38.52,38.6,38.44,38.52,208504.0,36.4706,36.5464,36.3949,36.4706,208504.0
2023-02-03 15:10:00,38.53,38.56,38.49,38.52,204242.0,36.4801,36.5085,36.4422,36.4706,204242.0
2023-02-03 15:20:00,38.53,38.62,38.42,38.49,461167.0,36.4801,36.5653,36.376,36.4422,461167.0
2023-02-03 15:30:00,38.49,38.5,38.34,38.4,239316.0,36.4422,36.4517,36.3002,36.357,239316.0
2023-02-03 15:40:00,38.4,38.46,38.36,38.45,381822.0,36.357,36.4138,36.3192,36.4044,381822.0
2023-02-03 15:50:00,38.44,38.63,38.4,38.55,1244984.0,36.3949,36.5748,36.357,36.499,1244984.0
2023-02-06 09:30:00,38.46,38.86,38.21,38.42,422755.0,36.4138,36.7926,36.1771,36.376,422755.0
2023-02-06 09:40:00,38.45,38.47,38.17,38.28,217045.0,36.4044,36.4233,36.1393,36.2434,217045.0
2023-02-06 09:50:00,38.28,38.3,38.05,38.08,158227.0,36.2434,36.2624,36.0257,36.0541,158227.0
2023-02-06 10:00:00,38.08,38.15,37.79,37.85,344527.0,36.0541,36.1203,35.7795,35.8363,344527.0
2023-02-06 10:10:00,37.83,37.85,37.59,37.66,180305.0,35.8174,35.8363,35.5901,35.6564,180305.0
2023-02-06 10:20:00,37.67,37.81,37.61,37.74,242871.0,35.6659,35.7984,35.6091,35.7321,242871.0
2023-02-06 10:30:00,37.73,37.79,37.53,37.54,138928.0,35.7227,35.7795,35.5333,35.5428,138928.0
2023-02-06 10:40:00,37.54,37.78,37.54,37.71,120711.0,35.5428,35.77,35.5428,35.7037,120711.0
2023-02-06 10:50:00,37.71,37.95,37.68,37.84,214901.0,35.7037,35.931,35.6753,35.8268,214901.0
2023-02-06 11:00:00,37.82,38.08,37.78,37.94,177043.0,35.8079,36.0541,35.77,35.9215,177043.0
2023-02-06 11:10:00,37.95,38.03,37.9,38.03,157673.0,35.931,36.0067,35.8836,36.0067,157673.0
2023-02-06 11:20:00,38.03,38.15,38.01,38.12,213784.0,36.0067,36.1203,35.9878,36.0919,213784.0
2023-02-06 11:30:00,38.13,38.21,38.05,38.15,157423.0,36.1014,36.1771,36.0257,36.1203,157423.0
2023-02-06 11:40:00,38.15,38.2,38.03,38.2,211915.0,36.1203,36.1677,36.0067,36.1677,211915.0
2023-02-06 11:50:00,38.2,38.25,38.17,38.22,107272.0,36.1677,36.215,36.1393,36.1866,107272.0
2023-02-06 12:00:00,38.22,38.36,38.16,38.32,122650.0,36.1866,36.3192,36.1298,36.2813,122650.0
2023-02-06 12:10:00,38.32,38.34,38.19,38.23,134027.0,36.2813,36.3002,36.1582,36.1961,134027.0
2023-02-06 12:20:00,38.23,38.28,38.14,38.15,106582.0,36.1961,36.2434,36.1109,36.1203,106582.0
2023-02-06 12:30:00,38.15,38.31,38.14,38.28,56073.0,36.1203,36.2718,36.1109,36.2434,56073.0
2023-02-06 12:40:00,38.27,38.29,38.19,38.22,47821.0,36.2339,36.2529,36.1582,36.1866,47821.0
2023-02-06 12:50:00,38.2,38.21,38.07,38.11,64374.0,36.1677,36.1771,36.0446,36.0825,64374.0
2023-02-06 13:00:00,38.11,38.21,38.08,38.2,93192.0,36.0825,36.1771,36.0541,36.1677,93192.0
2023-02-06 13:10:00,38.21,38.23,38.11,38.23,62295.0,36.1771,36.1961,36.0825,36.1961,62295.0
2023-02-06 13:20:00,38.23,38.3,38.22,38.26,54745.0,36.1961,36.2624,36.1866,36.2245,54745.0
2023-02-06 13:30:00,38.26,38.34,38.25,38.34,173735.0,36.2245,36.3002,36.215,36.3002,173735.0
2023-02-06 13:40:00,38.34,38.37,38.21,38.23,200959.0,36.3002,36.3286,36.1771,36.1961,200959.0
2023-02-06 13:50:00,38.23,38.36,38.22,38.36,47619.0,36.1961,36.3192,36.1866,36.3192,47619.0
2023-02-06 14:00:00,38.36,38.39,38.26,38.32,82613.0,36.3192,36.3476,36.2245,36.2813,82613.0
2023-02-06 14:10:00,38.31,38.33,38.18,38.23,113189.0,36.2718,36.2908,36.1487,36.1961,113189.0
2023-02-06 14:20:00,38.23,38.24,38.18,38.2,42208.0,36.1961,36.2055,36.1487,36.1677,42208.0
2023-02-06 14:30:00,38.2,38.21,38.11,38.14,91706.0,36.1677,36.1771,36.0825,36.1109,91706.0
2023-02-06 14:40:00,38.14,38.16,38.09,38.14,109338.0,36.1109,36.1298,36.0635,36.1109,109338.0
2023-02-06 14:50:00,38.14,38.24,38.08,38.23,135900.0,36.1109,36.2055,36.0541,36.1961,135900.0
2023-02-06 15:00:00,38.23,38.3,38.19,38.3,138727.0,36.1961,36.2624,36.1582,36.2624,138727.0
2023-02-06 15:10:00,38.3,38.32,38.2,38.3,170431.0,36.2624,36.2813,36.1677,36.2624,170431.0
2023-02-06 15:20:00,38.29,38.31,38.21,38.29,100476.0,36.2529,36.2718,36.1771,36.2529,100476.0
2023-02-06 15:30:00,38.29,38.44,38.25,38.41,114385.0,36.2529,36.3949,36.215,36.3665,114385.0
2023-02-06 15:40:00,38.41,38.43,38.28,38.33,326842.0,36.3665,36.3854,36.2434,36.2908,326842.0
2023-02-06 15:50:00,38.33,38.42,38.29,38.3,400974.0,36.2908,36.376,36.2529,36.2624,400974.0
2023-02-07 09:30:00,38.72,38.79,38.24,38.29,205679.0,36.66,36.7263,36.2055,36.2529,205679.0
2023-02-07 09:40:00,38.28,38.37,38.15,38.33,153158.0,36.2434,36.3286,36.1203,36.2908,153158.0
2023-02-07 09:50:00,38.32,38.74,38.3,38.66,129299.0,36.2813,36.6789,36.2624,36.6032,129299.0
2023-02-07 10:00:00,38.64,38.69,38.54,38.62,106899.0,36.5843,36.6316,36.4896,36.5653,106899.0
2023-02-07 10:10:00,38.62,38.64,38.33,38.38,90039.0,36.5653,36.5843,36.2908,36.3381,90039.0
2023-02-07 10:20:00,38.37,38.46,38.23,38.29,50802.0,36.3286,36.4138,36.1961,36.2529,50802.0
2023-02-07 10:30:00,38.28,38.34,38.12,38.32,127631.0,36.2434,36.3002,36.0919,36.2813,127631.0
2023-02-07 10:40:00,38.32,38.41,38.26,38.33,70997.0,36.2813,36.3665,36.2245,36.2908,70997.0
2023-02-07 10:50:00,38.33,38.38,38.21,38.25,70599.0,36.2908,36.3381,36.1771,36.215,70599.0
2023-02-07 11:00:00,38.25,38.42,38.21,38.37,102875.0,36.215,36.376,36.1771,36.3286,102875.0
2023-02-07 11:10:00,38.37,38.4,38.3,38.31,129964.0,36.3286,36.357,36.2624,36.2718,129964.0
2023-02-07 11:20:00,38.31,38.37,38.2,38.36,112388.0,36.2718,36.3286,36.1677,36.3192,112388.0
2023-02-07 11:30:00,38.35,38.46,38.33,38.38,96765.0,36.3097,36.4138,36.2908,36.3381,96765.0
2023-02-07 11:40:00,38.38,38.46,38.34,38.44,82247.0,36.3381,36.4138,36.3002,36.3949,82247.0
2023-02-07 11:50:00,38.44,38.62,38.43,38.61,98579.0,36.3949,36.5653,36.3854,36.5559,98579.0
2023-02-07 12:00:00,38.62,38.74,38.58,38.6,142934.0,36.5653,36.6789,36.5275,36.5464,142934.0
2023-02-07 12:10:00,38.6,38.79,38.59,38.75,113901.0,36.5464,36.7263,36.5369,36.6884,113901.0
2023-02-07 12:20:00,38.74,38.76,38.56,38.57,84141.0,36.6789,36.6979,36.5085,36.518,84141.0
2023-02-07 12:30:00,38.58,38.6,38.41,38.44,108523.0,36.5275,36.5464,36.3665,36.3949,108523.0
2023-02-07 12:40:00,38.44,38.83,38.43,38.82,169674.0,36.3949,36.7642,36.3854,36.7547,169674.0
2023-02-07 12:50:00,38.83,39.03,38.76,38.98,152779.0,36.7642,36.9535,36.6979,36.9062,152779.0
2023-02-07 13:00:00,38.99,39.05,38.89,39.0,104037.0,36.9156,36.9724,36.821,36.9251,104037.0
2023-02-07 13:10:00,39.0,39.06,38.82,38.9,89669.0,36.9251,36.9819,36.7547,36.8304,89669.0
2023-02-07 13:20:00,38.87,38.89,38.55,38.55,103003.0,36.802,36.821,36.499,36.499,103003.0
2023-02-07 13:30:00,38.54,38.55,38.35,38.42,180522.0,36.4896,36.499,36.3097,36.376,180522.0
2023-02-07 13:40:00,38.44,38.51,38.31,38.36,90423.0,36.3949,36.4612,36.2718,36.3192,90423.0
2023-02-07 13:50:00,38.36,38.49,38.34,38.48,65580.0,36.3192,36.4422,36.3002,36.4328,65580.0
2023-02-07 14:00:00,38.48,38.72,38.48,38.69,116224.0,36.4328,36.66,36.4328,36.6316,116224.0
2023-02-07 14:10:00,38.69,38.8,38.69,38.78,67255.0,36.6316,36.7357,36.6316,36.7168,67255.0
2023-02-07 14:20:00,38.78,38.9,38.7,38.87,63507.0,36.7168,36.8304,36.6411,36.802,63507.0
2023-02-07 14:30:00,38.88,38.96,38.8,38.81,86842.0,36.8115,36.8872,36.7357,36.7452,86842.0
2023-02-07 14:40:00,38.81,38.88,38.77,38.86,66729.0,36.7452,36.8115,36.7073,36.7926,66729.0
2023-02-07 14:50:00,38.85,38.96,38.82,38.96,51484.0,36.7831,36.8872,36.7547,36.8872,51484.0
2023-02-07 15:00:00,38.97,39.04,38.83,38.89,125203.0,36.8967,36.963,36.7642,36.821,125203.0
2023-02-07 15:10:00,38.89,39.01,38.84,38.95,139357.0,36.821,36.9346,36.7736,36.8778,139357.0
2023-02-07 15:20:00,38.93,39.04,38.92,39.03,90811.0,36.8588,36.963,36.8494,36.9535,90811.0
2023-02-07 15:30:00,39.04,39.05,38.93,39.03,122367.0,36.963,36.9724,36.8588,36.9535,122367.0
2023-02-07 15:40:00,39.02,39.12,38.99,39.09,182428.0,36.944,37.0387,36.9156,37.0103,182428.0
2023-02-07 15:50:00,39.09,39.19,39.01,39.04,495311.0,37.0103,37.105,36.9346,36.963,495311.0
2023-02-08 09:30:00,39.1,39.52,39.08,39.51,302059.0,37.0198,37.4174,37.0009,37.408,302059.0
2023-02-08 09:40:00,39.5,39.52,39.2,39.21,136691.0,37.3985,37.4174,37.1145,37.1239,136691.0
2023-02-08 09:50:00,39.2,39.33,39.13,39.29,189556.0,37.1145,37.2376,37.0482,37.1997,189556.0
2023-02-08 10:00:00,39.3,39.39,39.08,39.18,131568.0,37.2091,37.2944,37.0009,37.0955,131568.0
2023-02-08 10:10:00,39.17,39.2,39.0,39.13,132952.0,37.0861,37.1145,36.9251,37.0482,132952.0
2023-02-08 10:20:00,39.11,39.12,39.0,39.05,127085.0,37.0293,37.0387,36.9251,36.9724,127085.0
2023-02-08 10:30:00,39.05,39.05,38.83,39.01,117827.0,36.9724,36.9724,36.7642,36.9346,117827.0
2023-02-08 10:40:00,39.0,39.01,38.67,38.79,152470.0,36.9251,36.9346,36.6127,36.7263,152470.0
2023-02-08 10:50:00,38.8,39.09,38.77,39.07,93156.0,36.7357,37.0103,36.7073,36.9914,93156.0
2023-02-08 11:00:00,39.05,39.09,38.96,39.08,66393.0,36.9724,37.0103,36.8872,37.0009,66393.0
2023-02-08 11:10:00,39.07,39.08,38.98,39.04,90730.0,36.9914,37.0009,36.9062,36.963,90730.0
2023-02-08 11:20:00,39.05,39.05,38.83,38.84,57805.0,36.9724,36.9724,36.7642,36.7736,57805.0
2023-02-08 11:30:00,38.82,38.9,38.77,38.82,120175.0,36.7547,36.8304,36.7073,36.7547,120175.0
2023-02-08 11:40:00,38.83,38.94,38.7,38.93,90169.0,36.7642,36.8683,36.6411,36.8588,90169.0
2023-02-08 11:50:00,38.94,39.03,38.87,39.02,62147.0,36.8683,36.9535,36.802,36.944,62147.0
2023-02-08 12:00:00,39.04,39.04,38.89,38.97,89388.0,36.963,36.963,36.821,36.8967,89388.0
2023-02-08 12:10:00,39.0,39.13,39.0,39.11,63244.0,36.9251,37.0482,36.9251,37.0293,63244.0
2023-02-08 12:20:00,39.11,39.23,39.11,39.22,69492.0,37.0293,37.1429,37.0293,37.1334,69492.0
2023-02-08 12:30:00,39.22,39.26,39.16,39.17,98787.0,37.1334,37.1713,37.0766,37.0861,98787.0
2023-02-08 12:40:00,39.18,39.34,39.11,39.34,76758.0,37.0955,37.247,37.0293,37.247,76758.0
2023-02-08 12:50:00,39.33,39.49,39.33,39.48,71220.0,37.2376,37.389,37.2376,37.3796,71220.0
2023-02-08 13:00:00,39.48,39.56,39.4,39.49,98590.0,37.3796,37.4553,37.3038,37.389,98590.0
2023-02-08 13:10:00,39.48,39.59,39.48,39.55,87479.0,37.3796,37.4837,37.3796,37.4458,87479.0
2023-02-08 13:20:00,39.55,39.61,39.52,39.55,100541.0,37.4458,37.5027,37.4174,37.4458,100541.0
2023-02-08 13:30:00,39.54,39.55,39.42,39.48,86333.0,37.4364,37.4458,37.3228,37.3796,86333.0
2023-02-08 13:40:00,39.48,39.57,39.37,39.41,145326.0,37.3796,37.4648,37.2754,37.3133,145326.0
2023-02-08 13:50:00,39.4,39.44,39.34,39.41,70246.0,37.3038,37.3417,37.247,37.3133,70246.0
2023-02-08 14:00:00,39.41,39.42,39.29,39.3,72427.0,37.3133,37.3228,37.1997,37.2091,72427.0
2023-02-08 14:10:00,39.3,39.45,39.29,39.43,94499.0,37.2091,37.3512,37.1997,37.3322,94499.0
2023-02-08 14:20:00,39.43,39.46,39.38,39.45,53960.0,37.3322,37.3606,37.2849,37.3512,53960.0
2023-02-08 14:30:00,39.46,39.5,39.42,39.46,72907.0,37.3606,37.3985,37.3228,37.3606,72907.0
2023-02-08 14:40:00,39.47,39.47,39.32,39.33,60267.0,37.3701,37.3701,37.2281,37.2376,60267.0
2023-02-08 14:50:00,39.34,39.42,39.31,39.4,50434.0,37.247,37.3228,37.2186,37.3038,50434.0
2023-02-08 15:00:00,39.4,39.41,39.19,39.25,78947.0,37.3038,37.3133,37.105,37.1618,78947.0
2023-02-08 15:10:00,39.24,39.28,39.14,39.22,91170.0,37.1523,37.1902,37.0577,37.1334,91170.0
2023-02-08 15:20:00,39.23,39.37,39.23,39.37,68608.0,37.1429,37.2754,37.1429,37.2754,68608.0
2023-02-08 15:30:00,39.36,39.54,39.36,39.52,83278.0,37.266,37.4364,37.266,37.4174,83278.0
2023-02-08 15:40:00,39.52,39.53,39.45,39.46,151447.0,37.4174,37.4269,37.3512,37.3606,151447.0
2023-02-08 15:50:00,39.45,39.51,39.28,39.28,637533.0,37.3512,37.408,37.1902,37.1902,637533.0
2023-02-09 09:30:00,39.06,39.19,38.79,38.84,248682.0,36.9819,37.105,36.7263,36.7736,248682.0
2023-02-09 09:40:00,38.84,39.02,38.76,38.83,283350.0,36.7736,36.944,36.6979,36.7642,283350.0
2023-02-09 09:50:00,38.84,38.85,38.17,38.2,389108.0,36.7736,36.7831,36.1393,36.1677,389108.0
2023-02-09 10:00:00,38.21,38.41,38.19,38.28,261732.0,36.1771,36.3665,36.1582,36.2434,261732.0
2023-02-09 10:10:00,38.27,38.28,38.06,38.22,534218.0,36.2339,36.2434,36.0351,36.1866,534218.0
2023-02-09 10:20:00,38.22,38.56,38.21,38.49,431548.0,36.1866,36.5085,36.1771,36.4422,431548.0
2023-02-09 10:30:00,38.49,38.51,38.36,38.46,310740.0,36.4422,36.4612,36.3192,36.4138,310740.0
2023-02-09 10:40:00,38.46,38.46,38.25,38.32,348115.0,36.4138,36.4138,36.215,36.2813,348115.0
2023-02-09 10:50:00,38.33,38.35,38.06,38.1,339178.0,36.2908,36.3097,36.0351,36.073,339178.0
2023-02-09 11:00:00,38.09,38.2,37.85,37.9,427241.0,36.0635,36.1677,35.8363,35.8836,427241.0
2023-02-09 11:10:00,37.9,38.02,37.86,37.95,208093.0,35.8836,35.9972,35.8458,35.931,208093.0
2023-02-09 11:20:00,37.96,38.14,37.87,38.1,376666.0,35.9404,36.1109,35.8552,36.073,376666.0
2023-02-09 11:30:00,38.1,38.13,37.82,37.87,288100.0,36.073,36.1014,35.8079,35.8552,288100.0
2023-02-09 11:40:00,37.87,37.93,37.77,37.88,218238.0,35.8552,35.912,35.7605,35.8647,218238.0
2023-02-09 11:50:00,37.88,37.88,37.64,37.65,274782.0,35.8647,35.8647,35.6375,35.6469,274782.0
2023-02-09 12:00:00,37.65,37.99,37.55,37.98,423950.0,35.6469,35.9688,35.5523,35.9594,423950.0
2023-02-09 12:10:00,37.99,38.04,37.9,37.91,248467.0,35.9688,36.0162,35.8836,35.8931,248467.0
2023-02-09 12:20:00,37.9,37.95,37.78,37.78,98751.0,35.8836,35.931,35.77,35.77,98751.0
2023-02-09 12:30:00,37.78,37.8,37.64,37.68,143910.0,35.77,35.789,35.6375,35.6753,143910.0
2023-02-09 12:40:00,37.68,37.75,37.55,37.58,132055.0,35.6753,35.7416,35.5523,35.5807,132055.0
2023-02-09 12:50:00,37.58,37.66,37.41,37.41,247848.0,35.5807,35.6564,35.4197,35.4197,247848.0
2023-02-09 13:00:00,37.41,37.55,37.36,37.5,244983.0,35.4197,35.5523,35.3724,35.5049,244983.0
2023-02-09 13:10:00,37.5,37.58,37.38,37.57,155329.0,35.5049,35.5807,35.3913,35.5712,155329.0
2023-02-09 13:20:00,37.57,37.71,37.52,37.66,105778.0,35.5712,35.7037,35.5238,35.6564,105778.0
2023-02-09 13:30:00,37.66,37.73,37.63,37.65,94359.0,35.6564,35.7227,35.628,35.6469,94359.0
2023-02-09 13:40:00,37.66,37.75,37.54,37.68,148180.0,35.6564,35.7416,35.5428,35.6753,148180.0
2023-02-09 13:50:00,37.67,37.78,37.64,37.72,81646.0,35.6659,35.77,35.6375,35.7132,81646.0
2023-02-09 14:00:00,37.72,37.8,37.7,37.75,94744.0,35.7132,35.789,35.6943,35.7416,94744.0
2023-02-09 14:10:00,37.75,37.75,37.51,37.51,105689.0,35.7416,35.7416,35.5144,35.5144,105689.0
2023-02-09 14:20:00,37.5,37.56,37.46,37.51,125263.0,35.5049,35.5617,35.467,35.5144,125263.0
2023-02-09 14:30:00,37.52,37.58,37.42,37.54,171062.0,35.5238,35.5807,35.4292,35.5428,171062.0
2023-02-09 14:40:00,37.53,37.62,37.53,37.59,134060.0,35.5333,35.6185,35.5333,35.5901,134060.0
2023-02-09 14:50:00,37.59,37.62,37.56,37.61,133942.0,35.5901,35.6185,35.5617,35.6091,133942.0
2023-02-09 15:00:00,37.62,37.64,37.54,37.6,174144.0,35.6185,35.6375,35.5428,35.5996,174144.0
2023-02-09 15:10:00,37.61,37.61,37.38,37.39,168584.0,35.6091,35.6091,35.3913,35.4008,168584.0
2023-02-09 15:20:00,37.39,37.49,37.38,37.48,235180.0,35.4008,35.4954,35.3913,35.486,235180.0
2023-02-09 15:30:00,37.48,37.5,37.43,37.45,381512.0,35.486,35.5049,35.4386,35.4576,381512.0
2023-02-09 15:40:00,37.45,37.62,37.38,37.61,522882.0,35.4576,35.6185,35.3913,35.6091,522882.0
2023-02-09 15:50:00,37.61,37.71,37.57,37.66,965034.0,35.6091,35.7037,35.5712,35.6564,965034.0
2023-02-10 09:30:00,38.08,38.52,38.07,38.46,331176.0,36.0541,36.4706,36.0446,36.4138,331176.0
2023-02-10 09:40:00,38.46,38.47,38.12,38.21,289222.0,36.4138,36.4233,36.0919,36.1771,289222.0
2023-02-10 09:50:00,38.21,38.35,38.12,38.35,220112.0,36.1771,36.3097,36.0919,36.3097,220112.0
2023-02-10 10:00:00,38.35,38.46,38.1,38.38,459932.0,36.3097,36.4138,36.073,36.3381,459932.0
2023-02-10 10:10:00,38.38,38.39,38.15,38.33,139426.0,36.3381,36.3476,36.1203,36.2908,139426.0
2023-02-10 10:20:00,38.32,38.6,38.29,38.58,154314.0,36.2813,36.5464,36.2529,36.5275,154314.0
2023-02-10 10:30:00,38.56,38.64,38.46,38.55,141269.0,36.5085,36.5843,36.4138,36.499,141269.0
2023-02-10 10:40:00,38.56,38.64,38.38,38.41,166589.0,36.5085,36.5843,36.3381,36.3665,166589.0
2023-02-10 10:50:00,38.4,38.52,38.28,38.51,129902.0,36.357,36.4706,36.2434,36.4612,129902.0
2023-02-10 11:00:00,38.52,38.82,38.51,38.82,312677.0,36.4706,36.7547,36.4612,36.7547,312677.0
2023-02-10 11:10:00,38.82,38.93,38.79,38.84,261636.0,36.7547,36.8588,36.7263,36.7736,261636.0
2023-02-10 11:20:00,38.84,38.86,38.63,38.68,132243.0,36.7736,36.7926,36.5748,36.6221,132243.0
2023-02-10 11:30:00,38.67,38.75,38.61,38.68,87514.0,36.6127,36.6884,36.5559,36.6221,87514.0
2023-02-10 11:40:00,38.67,38.7,38.57,38.6,71264.0,36.6127,36.6411,36.518,36.5464,71264.0
2023-02-10 11:50:00,38.6,38.63,38.53,38.59,80630.0,36.5464,36.5748,36.4801,36.5369,80630.0
2023-02-10 12:00:00,38.58,38.78,38.58,38.76,69191.0,36.5275,36.7168,36.5275,36.6979,69191.0
2023-02-10 12:10:00,38.76,38.76,38.57,38.68,61034.0,36.6979,36.6979,36.518,36.6221,61034.0
2023-02-10 12:20:00,38.69,38.72,38.57,38.66,70986.0,36.6316,36.66,36.518,36.6032,70986.0
2023-02-10 12:30:00,38.66,38.75,38.6,38.6,75476.0,36.6032,36.6884,36.5464,36.5464,75476.0
2023-02-10 12:40:00,38.61,38.62,38.51,38.55,83081.0,36.5559,36.5653,36.4612,36.499,83081.0
2023-02-10 12:50:00,38.54,38.72,38.54,38.69,175833.0,36.4896,36.66,36.4896,36.6316,175833.0
2023-02-10 13:00:00,38.71,38.73,38.64,38.68,58302.0,36.6505,36.6695,36.5843,36.6221,58302.0
2023-02-10 13:10:00,38.68,38.75,38.64,38.68,115992.0,36.6221,36.6884,36.5843,36.6221,115992.0
2023-02-10 13:20:00,38.7,38.8,38.68,38.79,63242.0,36.6411,36.7357,36.6221,36.7263,63242.0
2023-02-10 13:30:00,38.79,38.84,38.76,38.83,63659.0,36.7263,36.7736,36.6979,36.7642,63659.0
2023-02-10 13:40:00,38.83,38.83,38.72,38.83,64267.0,36.7642,36.7642,36.66,36.7642,64267.0
2023-02-10 13:50:00,38.84,38.86,38.77,38.8,128942.0,36.7736,36.7926,36.7073,36.7357,128942.0
2023-02-10 14:00:00,38.81,38.89,38.77,38.86,51531.0,36.7452,36.821,36.7073,36.7926,51531.0
2023-02-10 14:10:00,38.86,38.9,38.8,38.81,74333.0,36.7926,36.8304,36.7357,36.7452,74333.0
2023-02-10 14:20:00,38.82,38.83,38.74,38.79,54093.0,36.7547,36.7642,36.6789,36.7263,54093.0
2023-02-10 14:30:00,38.8,38.82,38.72,38.77,77808.0,36.7357,36.7547,36.66,36.7073,77808.0
2023-02-10 14:40:00,38.77,38.85,38.74,38.74,90058.0,36.7073,36.7831,36.6789,36.6789,90058.0
2023-02-10 14:50:00,38.73,38.9,38.73,38.87,77852.0,36.6695,36.8304,36.6695,36.802,77852.0
2023-02-10 15:00:00,38.87,38.93,38.79,38.87,151349.0,36.802,36.8588,36.7263,36.802,151349.0
2023-02-10 15:10:00,38.87,38.94,38.79,38.8,82337.0,36.802,36.8683,36.7263,36.7357,82337.0
2023-02-10 15:20:00,38.8,38.84,38.75,38.83,115455.0,36.7357,36.7736,36.6884,36.7642,115455.0
2023-02-10 15:30:00,38.83,39.08,38.83,39.07,161288.0,36.7642,37.0009,36.7642,36.9914,161288.0
2023-02-10 15:40:00,39.06,39.1,39.01,39.05,174029.0,36.9819,37.0198,36.9346,36.9724,174029.0
2023-02-10 15:50:00,39.06,39.09,38.96,39.02,692641.0,36.9819,37.0103,36.8872,36.944,692641.0
2023-02-13 09:30:00,38.6,38.83,38.44,38.55,211257.0,36.5464,36.7642,36.3949,36.499,211257.0
2023-02-13 09:40:00,38.56,38.59,38.16,38.25,361561.0,36.5085,36.5369,36.1298,36.215,361561.0
2023-02-13 09:50:00,38.27,38.55,38.26,38.52,226682.0,36.2339,36.499,36.2245,36.4706,226682.0
2023-02-13 10:00:00,38.52,38.8,38.52,38.75,113773.0,36.4706,36.7357,36.4706,36.6884,113773.0
2023-02-13 10:10:00,38.78,38.84,38.59,38.62,113963.0,36.7168,36.7736,36.5369,36.5653,113963.0
2023-02-13 10:20:00,38.62,38.78,38.56,38.76,97421.0,36.5653,36.7168,36.5085,36.6979,97421.0
2023-02-13 10:30:00,38.77,38.82,38.68,38.8,423970.0,36.7073,36.7547,36.6221,36.7357,423970.0
2023-02-13 10:40:00,38.8,39.02,38.8,38.91,201833.0,36.7357,36.944,36.7357,36.8399,201833.0
2023-02-13 10:50:00,38.91,38.95,38.78,38.78,126459.0,36.8399,36.8778,36.7168,36.7168,126459.0
2023-02-13 11:00:00,38.79,38.92,38.78,38.9,66851.0,36.7263,36.8494,36.7168,36.8304,66851.0
2023-02-13 11:10:00,38.9,38.98,38.86,38.88,85529.0,36.8304,36.9062,36.7926,36.8115,85529.0
2023-02-13 11:20:00,38.88,38.95,38.85,38.93,87491.0,36.8115,36.8778,36.7831,36.8588,87491.0
2023-02-13 11:30:00,38.93,39.0,38.86,38.95,64127.0,36.8588,36.9251,36.7926,36.8778,64127.0
2023-02-13 11:40:00,38.95,39.11,38.95,39.07,66728.0,36.8778,37.0293,36.8778,36.9914,66728.0
2023-02-13 11:50:00,39.08,39.18,39.07,39.15,73161.0,37.0009,37.0955,36.9914,37.0671,73161.0
2023-02-13 12:00:00,39.14,39.28,39.13,39.24,130687.0,37.0577,37.1902,37.0482,37.1523,130687.0
2023-02-13 12:10:00,39.23,39.33,39.23,39.33,73164.0,37.1429,37.2376,37.1429,37.2376,73164.0
2023-02-13 12:20:00,39.33,39.38,39.28,39.37,70797.0,37.2376,37.2849,37.1902,37.2754,70797.0
2023-02-13 12:30:00,39.38,39.68,39.35,39.67,253324.0,37.2849,37.5689,37.2565,37.5595,253324.0
2023-02-13 12:40:00,39.68,39.7,39.54,39.66,184124.0,37.5689,37.5879,37.4364,37.55,184124.0
2023-02-13 12:50:00,39.66,39.7,39.62,39.63,99893.0,37.55,37.5879,37.5121,37.5216,99893.0
2023-02-13 13:00:00,39.64,39.72,39.5,39.52,137428.0,37.5311,37.6068,37.3985,37.4174,137428.0
2023-02-13 13:10:00,39.51,39.6,39.5,39.59,68769.0,37.408,37.4932,37.3985,37.4837,68769.0
2023-02-13 13:20:00,39.59,39.62,39.47,39.48,55717.0,37.4837,37.5121,37.3701,37.3796,55717.0
2023-02-13 13:30:00,39.49,39.63,39.48,39.61,46281.0,37.389,37.5216,37.3796,37.5027,46281.0
2023-02-13 13:40:00,39.62,39.7,39.54,39.65,63602.0,37.5121,37.5879,37.4364,37.5405,63602.0
2023-02-13 13:50:00,39.65,39.65,39.53,39.55,54100.0,37.5405,37.5405,37.4269,37.4458,54100.0
2023-02-13 14:00:00,39.56,39.6,39.54,39.57,42561.0,37.4553,37.4932,37.4364,37.4648,42561.0
2023-02-13 14:10:00,39.59,39.69,39.59,39.68,75505.0,37.4837,37.5784,37.4837,37.5689,75505.0
2023-02-13 14:20:00,39.68,39.71,39.58,39.61,100731.0,37.5689,37.5973,37.4743,37.5027,100731.0
2023-02-13 14:30:00,39.6,39.62,39.53,39.54,53136.0,37.4932,37.5121,37.4269,37.4364,53136.0
2023-02-13 14:40:00,39.54,39.54,39.42,39.42,78315.0,37.4364,37.4364,37.3228,37.3228,78315.0
2023-02-13 14:50:00,39.43,39.5,39.41,39.49,64197.0,37.3322,37.3985,37.3133,37.389,64197.0
2023-02-13 15:00:00,39.48,39.51,39.37,39.39,78771.0,37.3796,37.408,37.2754,37.2944,78771.0
2023-02-13 15:10:00,39.4,39.4,39.28,39.37,87658.0,37.3038,37.3038,37.1902,37.2754,87658.0
2023-02-13 15:20:00,39.37,39.38,39.28,39.29,80936.0,37.2754,37.2849,37.1902,37.1997,80936.0
2023-02-13 15:30:00,39.29,39.55,39.29,39.55,120221.0,37.1997,37.4458,37.1997,37.4458,120221.0
2023-02-13 15:40:00,39.55,39.56,39.42,39.42,187588.0,37.4458,37.4553,37.3228,37.3228,187588.0
2023-02-13 15:50:00,39.42,39.42,39.23,39.26,519214.0,37.3228,37.3228,37.1429,37.1713,519214.0
2023-02-14 09:30:00,38.76,38.79,38.38,38.7,227528.0,36.6979,36.7263,36.3381,36.6411,227528.0
2023-02-14 09:40:00,38.7,39.06,38.64,38.93,142690.0,36.6411,36.9819,36.5843,36.8588,142690.0
2023-02-14 09:50:00,38.94,39.28,38.92,39.18,135685.0,36.8683,37.1902,36.8494,37.0955,135685.0
2023-02-14 10:00:00,39.19,39.35,39.19,39.35,98803.0,37.105,37.2565,37.105,37.2565,98803.0
2023-02-14 10:10:00,39.34,39.52,39.3,39.43,112323.0,37.247,37.4174,37.2091,37.3322,112323.0
2023-02-14 10:20:00,39.45,39.51,39.37,39.44,77082.0,37.3512,37.408,37.2754,37.3417,77082.0
2023-02-14 10:30:00,39.46,39.62,39.17,39.18,84335.0,37.3606,37.5121,37.0861,37.0955,84335.0
2023-02-14 10:40:00,39.18,39.28,39.03,39.11,81193.0,37.0955,37.1902,36.9535,37.0293,81193.0
2023-02-14 10:50:00,39.11,39.16,38.9,39.09,78083.0,37.0293,37.0766,36.8304,37.0103,78083.0
2023-02-14 11:00:00,39.08,39.18,39.06,39.07,79857.0,37.0009,37.0955,36.9819,36.9914,79857.0
2023-02-14 11:10:00,39.08,39.11,38.95,38.98,143405.0,37.0009,37.0293,36.8778,36.9062,143405.0
2023-02-14 11:20:00,38.98,39.12,38.87,38.88,89992.0,36.9062,37.0387,36.802,36.8115,89992.0
2023-02-14 11:30:00,38.87,38.88,38.71,38.81,83063.0,36.802,36.8115,36.6505,36.7452,83063.0
2023-02-14 11:40:00,38.81,38.83,38.73,38.73,54845.0,36.7452,36.7642,36.6695,36.6695,54845.0
2023-02-14 11:50:00,38.74,38.75,38.56,38.63,125298.0,36.6789,36.6884,36.5085,36.5748,125298.0
2023-02-14 12:00:00,38.63,38.75,38.63,38.69,69569.0,36.5748,36.6884,36.5748,36.6316,69569.0
2023-02-14 12:10:00,38.69,38.89,38.69,38.89,63263.0,36.6316,36.821,36.6316,36.821,63263.0
2023-02-14 12:20:00,38.9,38.94,38.85,38.89,53304.0,36.8304,36.8683,36.7831,36.821,53304.0
2023-02-14 12:30:00,38.89,38.97,38.85,38.85,51528.0,36.821,36.8967,36.7831,36.7831,51528.0
2023-02-14 12:40:00,38.85,38.86,38.77,38.82,64277.0,36.7831,36.7926,36.7073,36.7547,64277.0
2023-02-14 12:50:00,38.82,38.89,38.77,38.87,56319.0,36.7547,36.821,36.7073,36.802,56319.0
2023-02-14 13:00:00,38.87,39.01,38.84,38.89,100884.0,36.802,36.9346,36.7736,36.821,100884.0
2023-02-14 13:10:00,38.9,39.0,38.82,38.94,70254.0,36.8304,36.9251,36.7547,36.8683,70254.0
2023-02-14 13:20:00,38.95,38.95,38.8,38.89,78264.0,36.8778,36.8778,36.7357,36.821,78264.0
2023-02-14 13:30:00,38.89,38.92,38.79,38.86,56247.0,36.821,36.8494,36.7263,36.7926,56247.0
2023-02-14 13:40:00,38.86,38.91,38.78,38.9,53801.0,36.7926,36.8399,36.7168,36.8304,53801.0
2023-02-14 13:50:00,38.9,38.91,38.77,38.79,96060.0,36.8304,36.8399,36.7073,36.7263,96060.0
2023-02-14 14:00:00,38.8,38.88,38.63,38.68,101530.0,36.7357,36.8115,36.5748,36.6221,101530.0
2023-02-14 14:10:00,38.68,38.8,38.68,38.77,52343.0,36.6221,36.7357,36.6221,36.7073,52343.0
2023-02-14 14:20:00,38.77,38.79,38.67,38.7,57604.0,36.7073,36.7263,36.6127,36.6411,57604.0
2023-02-14 14:30:00,38.7,38.79,38.65,38.75,74396.0,36.6411,36.7263,36.5937,36.6884,74396.0
2023-02-14 14:40:00,38.75,38.85,38.74,38.82,178820.0,36.6884,36.7831,36.6789,36.7547,178820.0
2023-02-14 14:50:00,38.82,38.89,38.78,38.84,92389.0,36.7547,36.821,36.7168,36.7736,92389.0
2023-02-14 15:00:00,38.84,38.95,38.83,38.88,96354.0,36.7736,36.8778,36.7642,36.8115,96354.0
2023-02-14 15:10:00,38.88,38.95,38.83,38.94,92133.0,36.8115,36.8778,36.7642,36.8683,92133.0
2023-02-14 15:20:00,38.94,39.02,38.92,38.97,131388.0,36.8683,36.944,36.8494,36.8967,131388.0
2023-02-14 15:30:00,38.97,39.06,38.92,39.03,183211.0,36.8967,36.9819,36.8494,36.9535,183211.0
2023-02-14 15:40:00,39.03,39.08,39.0,39.0,198507.0,36.9535,37.0009,36.9251,36.9251,198507.0
2023-02-14 15:50:00,39.01,39.03,38.95,38.96,553341.0,36.9346,36.9535,36.8778,36.8872,553341.0
2023-02-15 09:30:00,38.34,38.34,37.65,37.7,376348.0,36.3002,36.3002,35.6469,35.6943,376348.0
2023-02-15 09:40:00,37.69,37.91,37.65,37.74,300884.0,35.6848,35.8931,35.6469,35.7321,300884.0
2023-02-15 09:50:00,37.74,37.84,37.35,37.41,374629.0,35.7321,35.8268,35.3629,35.4197,374629.0
2023-02-15 10:00:00,37.42,37.84,37.41,37.66,214398.0,35.4292,35.8268,35.4197,35.6564,214398.0
2023-02-15 10:10:00,37.65,37.89,37.64,37.83,162888.0,35.6469,35.8742,35.6375,35.8174,162888.0
2023-02-15 10:20:00,37.84,37.87,37.71,37.74,73697.0,35.8268,35.8552,35.7037,35.7321,73697.0
2023-02-15 10:30:00,37.74,37.87,37.62,37.78,117560.0,35.7321,35.8552,35.6185,35.77,117560.0
2023-02-15 10:40:00,37.77,37.85,37.68,37.72,121993.0,35.7605,35.8363,35.6753,35.7132,121993.0
2023-02-15 10:50:00,37.71,37.83,37.67,37.76,82632.0,35.7037,35.8174,35.6659,35.7511,82632.0
2023-02-15 11:00:00,37.75,37.8,37.67,37.8,94622.0,35.7416,35.789,35.6659,35.789,94622.0
2023-02-15 11:10:00,37.8,37.81,37.74,37.75,66447.0,35.789,35.7984,35.7321,35.7416,66447.0
2023-02-15 11:20:00,37.75,37.75,37.63,37.7,104539.0,35.7416,35.7416,35.628,35.6943,104539.0
2023-02-15 11:30:00,37.7,37.74,37.6,37.68,94755.0,35.6943,35.7321,35.5996,35.6753,94755.0
2023-02-15 11:40:00,37.68,37.7,37.56,37.62,133676.0,35.6753,35.6943,35.5617,35.6185,133676.0
2023-02-15 11:50:00,37.62,37.73,37.61,37.64,113977.0,35.6185,35.7227,35.6091,35.6375,113977.0
2023-02-15 12:00:00,37.63,37.66,37.5,37.57,129237.0,35.628,35.6564,35.5049,35.5712,129237.0
2023-02-15 12:10:00,37.57,37.64,37.45,37.47,113682.0,35.5712,35.6375,35.4576,35.4765,113682.0
2023-02-15 12:20:00,37.46,37.46,37.31,37.39,165641.0,35.467,35.467,35.325,35.4008,165641.0
2023-02-15 12:30:00,37.39,37.48,37.36,37.47,70804.0,35.4008,35.486,35.3724,35.4765,70804.0
2023-02-15 12:40:00,37.45,37.57,37.45,37.53,71669.0,35.4576,35.5712,35.4576,35.5333,71669.0
2023-02-15 12:50:00,37.53,37.62,37.48,37.6,101527.0,35.5333,35.6185,35.486,35.5996,101527.0
2023-02-15 13:00:00,37.61,37.73,37.59,37.73,78472.0,35.6091,35.7227,35.5901,35.7227,78472.0
2023-02-15 13:10:00,37.73,37.77,37.7,37.75,97233.0,35.7227,35.7605,35.6943,35.7416,97233.0
2023-02-15 13:20:00,37.76,37.85,37.75,37.79,102826.0,35.7511,35.8363,35.7416,35.7795,102826.0
2023-02-15 13:30:00,37.8,37.86,37.79,37.84,82475.0,35.789,35.8458,35.7795,35.8268,82475.0
2023-02-15 13:40:00,37.83,37.87,37.78,37.81,88245.0,35.8174,35.8552,35.77,35.7984,88245.0
2023-02-15 13:50:00,37.81,37.82,37.74,37.81,62547.0,35.7984,35.8079,35.7321,35.7984,62547.0
2023-02-15 14:00:00,37.81,37.87,37.75,37.86,94810.0,35.7984,35.8552,35.7416,35.8458,94810.0
2023-02-15 14:10:00,37.87,37.9,37.81,37.84,175353.0,35.8552,35.8836,35.7984,35.8268,175353.0
2023-02-15 14:20:00,37.83,37.85,37.74,37.83,74943.0,35.8174,35.8363,35.7321,35.8174,74943.0
2023-02-15 14:30:00,37.83,37.87,37.8,37.82,166979.0,35.8174,35.8552,35.789,35.8079,166979.0
2023-02-15 14:40:00,37.82,37.93,37.8,37.93,109174.0,35.8079,35.912,35.789,35.912,109174.0
2023-02-15 14:50:00,37.93,37.94,37.85,37.92,141681.0,35.912,35.9215,35.8363,35.9026,141681.0
2023-02-15 15:00:00,37.93,37.98,37.88,37.95,190902.0,35.912,35.9594,35.8647,35.931,190902.0
2023-02-15 15:10:00,37.95,37.96,37.81,37.82,140022.0,35.931,35.9404,35.7984,35.8079,140022.0
2023-02-15 15:20:00,37.82,37.87,37.81,37.84,88463.0,35.8079,35.8552,35.7984,35.8268,88463.0
2023-02-15 15:30:00,37.84,37.9,37.83,37.89,98719.0,35.8268,35.8836,35.8174,35.8742,98719.0
2023-02-15 15:40:00,37.89,37.9,37.85,37.88,164616.0,35.8742,35.8836,35.8363,35.8647,164616.0
2023-02-15 15:50:00,37.88,37.97,37.82,37.95,605258.0,35.8647,35.9499,35.8079,35.931,605258.0
2023-02-16 09:30:00,37.9,38.16,37.8,38.14,266909.0,35.8836,36.1298,35.789,36.1109,266909.0
2023-02-16 09:40:00,38.13,38.23,37.98,38.17,190104.0,36.1014,36.1961,35.9594,36.1393,190104.0
2023-02-16 09:50:00,38.16,38.17,37.77,37.81,169410.0,36.1298,36.1393,35.7605,35.7984,169410.0
2023-02-16 10:00:00,37.81,37.89,37.64,37.84,181058.0,35.7984,35.8742,35.6375,35.8268,181058.0
2023-02-16 10:10:00,37.86,37.94,37.74,37.88,145968.0,35.8458,35.9215,35.7321,35.8647,145968.0
2023-02-16 10:20:00,37.88,37.96,37.83,37.91,93720.0,35.8647,35.9404,35.8174,35.8931,93720.0
2023-02-16 10:30:00,37.91,38.08,37.87,38.07,144239.0,35.8931,36.0541,35.8552,36.0446,144239.0
2023-02-16 10:40:00,38.07,38.11,37.9,38.1,111202.0,36.0446,36.0825,35.8836,36.073,111202.0
2023-02-16 10:50:00,38.1,38.15,37.98,38.11,116113.0,36.073,36.1203,35.9594,36.0825,116113.0
2023-02-16 11:00:00,38.11,38.15,38.02,38.08,134401.0,36.0825,36.1203,35.9972,36.0541,134401.0
2023-02-16 11:10:00,38.08,38.27,38.06,38.23,175049.0,36.0541,36.2339,36.0351,36.1961,175049.0
2023-02-16 11:20:00,38.24,38.38,38.22,38.37,225784.0,36.2055,36.3381,36.1866,36.3286,225784.0
2023-02-16 11:30:00,38.37,38.4,38.28,38.34,122195.0,36.3286,36.357,36.2434,36.3002,122195.0
2023-02-16 11:40:00,38.34,38.65,38.33,38.65,192549.0,36.3002,36.5937,36.2908,36.5937,192549.0
2023-02-16 11:50:00,38.65,38.7,38.56,38.65,159438.0,36.5937,36.6411,36.5085,36.5937,159438.0
2023-02-16 12:00:00,38.64,38.67,38.59,38.65,100018.0,36.5843,36.6127,36.5369,36.5937,100018.0
2023-02-16 12:10:00,38.63,38.73,38.62,38.63,105505.0,36.5748,36.6695,36.5653,36.5748,105505.0
2023-02-16 12:20:00,38.63,38.74,38.6,38.73,105311.0,36.5748,36.6789,36.5464,36.6695,105311.0
2023-02-16 12:30:00,38.72,38.86,38.72,38.84,136558.0,36.66,36.7926,36.66,36.7736,136558.0
2023-02-16 12:40:00,38.84,38.85,38.73,38.78,99585.0,36.7736,36.7831,36.6695,36.7168,99585.0
2023-02-16 12:50:00,38.78,38.94,38.78,38.91,120438.0,36.7168,36.8683,36.7168,36.8399,120438.0
2023-02-16 13:00:00,38.92,38.97,38.87,38.93,180542.0,36.8494,36.8967,36.802,36.8588,180542.0
2023-02-16 13:10:00,38.93,38.96,38.82,38.91,180219.0,36.8588,36.8872,36.7547,36.8399,180219.0
2023-02-16 13:20:00,38.91,38.92,38.68,38.68,276387.0,36.8399,36.8494,36.6221,36.6221,276387.0
2023-02-16 13:30:00,38.69,38.81,38.63,38.77,117808.0,36.6316,36.7452,36.5748,36.7073,117808.0
2023-02-16 13:40:00,38.77,38.85,38.74,38.8,84484.0,36.7073,36.7831,36.6789,36.7357,84484.0
2023-02-16 13:50:00,38.79,38.85,38.73,38.84,95837.0,36.7263,36.7831,36.6695,36.7736,95837.0
2023-02-16 14:00:00,38.82,39.01,38.82,38.96,132594.0,36.7547,36.9346,36.7547,36.8872,132594.0
2023-02-16 14:10:00,38.96,38.97,38.91,38.94,94168.0,36.8872,36.8967,36.8399,36.8683,94168.0
2023-02-16 14:20:00,38.94,39.06,38.86,39.05,123851.0,36.8683,36.9819,36.7926,36.9724,123851.0
2023-02-16 14:30:00,39.05,39.12,39.04,39.09,124149.0,36.9724,37.0387,36.963,37.0103,124149.0
2023-02-16 14:40:00,39.09,39.09,38.86,38.9,121170.0,37.0103,37.0103,36.7926,36.8304,121170.0
2023-02-16 14:50:00,38.9,38.95,38.85,38.91,98648.0,36.8304,36.8778,36.7831,36.8399,98648.0
2023-02-16 15:00:00,38.91,38.93,38.67,38.76,134036.0,36.8399,36.8588,36.6127,36.6979,134036.0
2023-02-16 15:10:00,38.77,38.86,38.62,38.64,134923.0,36.7073,36.7926,36.5653,36.5843,134923.0
2023-02-16 15:20:00,38.64,38.7,38.59,38.63,150179.0,36.5843,36.6411,36.5369,36.5748,150179.0
2023-02-16 15:30:00,38.63,38.65,38.55,38.62,178243.0,36.5748,36.5937,36.499,36.5653,178243.0
2023-02-16 15:40:00,38.61,38.7,38.58,38.64,267098.0,36.5559,36.6411,36.5275,36.5843,267098.0
2023-02-16 15:50:00,38.64,38.7,38.56,38.58,646395.0,36.5843,36.6411,36.5085,36.5275,646395.0
2023-02-17 09:30:00,37.98,37.98,37.01,37.02,472957.0,35.9594,35.9594,35.041,35.0504,472957.0
2023-02-17 09:40:00,37.02,37.23,36.89,37.18,325364.0,35.0504,35.2493,34.9274,35.2019,325364.0
2023-02-17 09:50:00,37.18,37.21,36.92,37.06,234168.0,35.2019,35.2303,34.9558,35.0883,234168.0
2023-02-17 10:00:00,37.06,37.17,36.86,37.14,247499.0,35.0883,35.1925,34.899,35.1641,247499.0
2023-02-17 10:10:00,37.13,37.42,37.08,37.36,218692.0,35.1546,35.4292,35.1073,35.3724,218692.0
2023-02-17 10:20:00,37.36,37.49,37.26,37.38,239822.0,35.3724,35.4954,35.2777,35.3913,239822.0
2023-02-17 10:30:00,37.37,37.52,37.3,37.32,177215.0,35.3818,35.5238,35.3156,35.3345,177215.0
2023-02-17 10:40:00,37.31,37.35,37.12,37.17,222359.0,35.325,35.3629,35.1451,35.1925,222359.0
2023-02-17 10:50:00,37.17,37.19,37.06,37.13,122261.0,35.1925,35.2114,35.0883,35.1546,122261.0
2023-02-17 11:00:00,37.14,37.32,37.11,37.25,129232.0,35.1641,35.3345,35.1357,35.2682,129232.0
2023-02-17 11:10:00,37.25,37.34,37.12,37.15,93575.0,35.2682,35.3534,35.1451,35.1735,93575.0
2023-02-17 11:20:00,37.15,37.15,37.05,37.07,124495.0,35.1735,35.1735,35.0789,35.0978,124495.0
2023-02-17 11:30:00,37.07,37.15,37.02,37.11,108812.0,35.0978,35.1735,35.0504,35.1357,108812.0
2023-02-17 11:40:00,37.11,37.18,37.06,37.11,84726.0,35.1357,35.2019,35.0883,35.1357,84726.0
2023-02-17 11:50:00,37.09,37.11,36.82,36.85,153541.0,35.1167,35.1357,34.8611,34.8895,153541.0
2023-02-17 12:00:00,36.86,36.92,36.8,36.84,111347.0,34.899,34.9558,34.8422,34.88,111347.0
2023-02-17 12:10:00,36.85,36.88,36.7,36.74,201763.0,34.8895,34.9179,34.7475,34.7853,201763.0
2023-02-17 12:20:00,36.74,36.78,36.67,36.71,126945.0,34.7853,34.8232,34.7191,34.7569,126945.0
2023-02-17 12:30:00,36.72,36.73,36.58,36.61,100480.0,34.7664,34.7759,34.6339,34.6623,100480.0
2023-02-17 12:40:00,36.61,36.64,36.48,36.57,187225.0,34.6623,34.6907,34.5392,34.6244,187225.0
2023-02-17 12:50:00,36.56,36.57,36.39,36.45,163268.0,34.6149,34.6244,34.454,34.5108,163268.0
2023-02-17 13:00:00,36.45,36.46,36.33,36.44,155278.0,34.5108,34.5202,34.3972,34.5013,155278.0
2023-02-17 13:10:00,36.43,36.54,36.42,36.51,134730.0,34.4918,34.596,34.4824,34.5676,134730.0
2023-02-17 13:20:00,36.5,36.5,36.26,36.27,124692.0,34.5581,34.5581,34.3309,34.3404,124692.0
2023-02-17 13:30:00,36.27,36.28,36.08,36.12,199895.0,34.3404,34.3498,34.1605,34.1983,199895.0
2023-02-17 13:40:00,36.13,36.3,36.1,36.3,180028.0,34.2078,34.3688,34.1794,34.3688,180028.0
2023-02-17 13:50:00,36.3,36.41,36.26,36.41,119551.0,34.3688,34.4729,34.3309,34.4729,119551.0
2023-02-17 14:00:00,36.41,36.43,36.23,36.32,137104.0,34.4729,34.4918,34.3025,34.3877,137104.0
2023-02-17 14:10:00,36.31,36.34,36.16,36.25,80375.0,34.3782,34.4066,34.2362,34.3214,80375.0
2023-02-17 14:20:00,36.25,36.38,36.24,36.38,127844.0,34.3214,34.4445,34.3119,34.4445,127844.0
2023-02-17 14:30:00,36.38,36.49,36.35,36.48,111217.0,34.4445,34.5486,34.4161,34.5392,111217.0
2023-02-17 14:40:00,36.48,36.55,36.4,36.51,168405.0,34.5392,34.6055,34.4634,34.5676,168405.0
2023-02-17 14:50:00,36.51,36.63,36.5,36.6,112018.0,34.5676,34.6812,34.5581,34.6528,112018.0
2023-02-17 15:00:00,36.61,36.69,36.59,36.66,183884.0,34.6623,34.738,34.6433,34.7096,183884.0
2023-02-17 15:10:00,36.65,36.66,36.49,36.53,139436.0,34.7001,34.7096,34.5486,34.5865,139436.0
2023-02-17 15:20:00,36.52,36.52,36.4,36.41,122988.0,34.5771,34.5771,34.4634,34.4729,122988.0
2023-02-17 15:30:00,36.41,36.59,36.39,36.52,206206.0,34.4729,34.6433,34.454,34.5771,206206.0
2023-02-17 15:40:00,36.52,36.55,36.42,36.43,239965.0,34.5771,34.6055,34.4824,34.4918,239965.0
2023-02-17 15:50:00,36.43,36.56,36.42,36.51,699049.0,34.4918,34.6149,34.4824,34.5676,699049.0
2023-02-21 09:30:00,36.35,36.78,36.29,36.77,285295.0,34.4161,34.8232,34.3593,34.8138,285295.0
2023-02-21 09:40:00,36.78,36.83,36.3,36.3,109160.0,34.8232,34.8706,34.3688,34.3688,109160.0
2023-02-21 09:50:00,36.3,36.77,36.3,36.57,154084.0,34.3688,34.8138,34.3688,34.6244,154084.0
2023-02-21 10:00:00,36.57,36.83,36.54,36.73,140482.0,34.6244,34.8706,34.596,34.7759,140482.0
2023-02-21 10:10:00,36.73,36.74,36.53,36.66,141627.0,34.7759,34.7853,34.5865,34.7096,141627.0
2023-02-21 10:20:00,36.66,36.69,36.39,36.46,117138.0,34.7096,34.738,34.454,34.5202,117138.0
2023-02-21 10:30:00,36.45,36.7,36.44,36.62,119842.0,34.5108,34.7475,34.5013,34.6717,119842.0
2023-02-21 10:40:00,36.63,36.68,36.43,36.52,93733.0,34.6812,34.7285,34.4918,34.5771,93733.0
2023-02-21 10:50:00,36.54,36.66,36.47,36.63,89142.0,34.596,34.7096,34.5297,34.6812,89142.0
2023-02-21 11:00:00,36.64,36.7,36.54,36.55,74411.0,34.6907,34.7475,34.596,34.6055,74411.0
2023-02-21 11:10:00,36.54,36.62,36.52,36.58,77451.0,34.596,34.6717,34.5771,34.6339,77451.0
2023-02-21 11:20:00,36.58,36.64,36.51,36.57,85203.0,34.6339,34.6907,34.5676,34.6244,85203.0
2023-02-21 11:30:00,36.57,36.57,36.42,36.5,71887.0,34.6244,34.6244,34.4824,34.5581,71887.0
2023-02-21 11:40:00,36.49,36.56,36.48,36.51,54510.0,34.5486,34.6149,34.5392,34.5676,54510.0
2023-02-21 11:50:00,36.5,36.5,36.25,36.28,78593.0,34.5581,34.5581,34.3214,34.3498,78593.0
2023-02-21 12:00:00,36.27,36.28,36.17,36.24,89330.0,34.3404,34.3498,34.2457,34.3119,89330.0
2023-02-21 12:10:00,36.24,36.32,36.21,36.31,84147.0,34.3119,34.3877,34.2835,34.3782,84147.0
2023-02-21 12:20:00,36.32,36.4,36.3,36.38,57725.0,34.3877,34.4634,34.3688,34.4445,57725.0
2023-02-21 12:30:00,36.37,36.4,36.33,36.36,69122.0,34.435,34.4634,34.3972,34.4256,69122.0
2023-02-21 12:40:00,36.37,36.45,36.34,36.36,95663.0,34.435,34.5108,34.4066,34.4256,95663.0
2023-02-21 12:50:00,36.37,36.45,36.35,36.41,47173.0,34.435,34.5108,34.4161,34.4729,47173.0
2023-02-21 13:00:00,36.41,36.45,36.32,36.33,59317.0,34.4729,34.5108,34.3877,34.3972,59317.0
2023-02-21 13:10:00,36.32,36.39,36.29,36.35,87954.0,34.3877,34.454,34.3593,34.4161,87954.0
2023-02-21 13:20:00,36.35,36.43,36.3,36.32,95053.0,34.4161,34.4918,34.3688,34.3877,95053.0
2023-02-21 13:30:00,36.31,36.34,36.25,36.34,86863.0,34.3782,34.4066,34.3214,34.4066,86863.0
2023-02-21 13:40:00,36.33,36.34,36.27,36.29,75012.0,34.3972,34.4066,34.3404,34.3593,75012.0
2023-02-21 13:50:00,36.28,36.4,36.26,36.39,65735.0,34.3498,34.4634,34.3309,34.454,65735.0
2023-02-21 14:00:00,36.4,36.44,36.33,36.33,97770.0,34.4634,34.5013,34.3972,34.3972,97770.0
2023-02-21 14:10:00,36.33,36.35,36.25,36.25,110660.0,34.3972,34.4161,34.3214,34.3214,110660.0
2023-02-21 14:20:00,36.25,36.32,36.15,36.32,128394.0,34.3214,34.3877,34.2267,34.3877,128394.0
2023-02-21 14:30:00,36.32,36.37,36.25,36.34,90990.0,34.3877,34.435,34.3214,34.4066,90990.0
2023-02-21 14:40:00,36.34,36.37,36.3,36.37,85119.0,34.4066,34.435,34.3688,34.435,85119.0
2023-02-21 14:50:00,36.37,36.44,36.34,36.4,98442.0,34.435,34.5013,34.4066,34.4634,98442.0
2023-02-21 15:00:00,36.4,36.45,36.38,36.41,96429.0,34.4634,34.5108,34.4445,34.4729,96429.0
2023-02-21 15:10:00,36.41,36.41,36.32,36.36,99694.0,34.4729,34.4729,34.3877,34.4256,99694.0
2023-02-21 15:20:00,36.36,36.42,36.32,36.41,138258.0,34.4256,34.4824,34.3877,34.4729,138258.0
2023-02-21 15:30:00,36.41,36.53,36.41,36.52,171564.0,34.4729,34.5865,34.4729,34.5771,171564.0
2023-02-21 15:40:00,36.52,36.52,36.39,36.41,276349.0,34.5771,34.5771,34.454,34.4729,276349.0
2023-02-21 15:50:00,36.42,36.44,36.29,36.41,565795.0,34.4824,34.5013,34.3593,34.4729,565795.0
2023-02-22 09:30:00,36.26,36.56,36.07,36.44,215158.0,34.3309,34.6149,34.151,34.5013,215158.0
2023-02-22 09:40:00,36.47,36.55,36.33,36.5,93738.0,34.5297,34.6055,34.3972,34.5581,93738.0
2023-02-22 09:50:00,36.5,36.5,36.23,36.26,155448.0,34.5581,34.5581,34.3025,34.3309,155448.0
2023-02-22 10:00:00,36.26,36.31,36.02,36.05,165363.0,34.3309,34.3782,34.1037,34.1321,165363.0
2023-02-22 10:10:00,36.05,36.06,35.76,35.81,403606.0,34.1321,34.1415,33.8575,33.9048,403606.0
2023-02-22 10:20:00,35.8,35.83,35.59,35.68,390160.0,33.8954,33.9238,33.6965,33.7817,390160.0
2023-02-22 10:30:00,35.68,35.68,35.44,35.55,219300.0,33.7817,33.7817,33.5545,33.6587,219300.0
2023-02-22 10:40:00,35.56,35.72,35.55,35.63,161670.0,33.6681,33.8196,33.6587,33.7344,161670.0
2023-02-22 10:50:00,35.63,35.76,35.6,35.72,113009.0,33.7344,33.8575,33.706,33.8196,113009.0
2023-02-22 11:00:00,35.72,35.87,35.7,35.86,116893.0,33.8196,33.9616,33.8007,33.9522,116893.0
2023-02-22 11:10:00,35.85,35.86,35.57,35.7,141965.0,33.9427,33.9522,33.6776,33.8007,141965.0
2023-02-22 11:20:00,35.71,35.92,35.69,35.9,149065.0,33.8101,34.009,33.7912,33.99,149065.0
2023-02-22 11:30:00,35.9,35.95,35.75,35.92,77602.0,33.99,34.0374,33.848,34.009,77602.0
2023-02-22 11:40:00,35.91,35.99,35.85,35.88,105956.0,33.9995,34.0752,33.9427,33.9711,105956.0
2023-02-22 11:50:00,35.87,36.01,35.83,35.97,64730.0,33.9616,34.0942,33.9238,34.0563,64730.0
2023-02-22 12:00:00,35.97,36.04,35.91,36.01,67584.0,34.0563,34.1226,33.9995,34.0942,67584.0
2023-02-22 12:10:00,36.0,36.08,35.94,36.08,72673.0,34.0847,34.1605,34.0279,34.1605,72673.0
2023-02-22 12:20:00,36.08,36.14,36.07,36.11,63120.0,34.1605,34.2173,34.151,34.1889,63120.0
2023-02-22 12:30:00,36.11,36.17,36.09,36.13,120866.0,34.1889,34.2457,34.1699,34.2078,120866.0
2023-02-22 12:40:00,36.13,36.23,36.12,36.16,61512.0,34.2078,34.3025,34.1983,34.2362,61512.0
2023-02-22 12:50:00,36.16,36.23,36.13,36.2,73911.0,34.2362,34.3025,34.2078,34.2741,73911.0
2023-02-22 13:00:00,36.18,36.2,36.07,36.14,60309.0,34.2551,34.2741,34.151,34.2173,60309.0
2023-02-22 13:10:00,36.14,36.23,36.14,36.19,55841.0,34.2173,34.3025,34.2173,34.2646,55841.0
2023-02-22 13:20:00,36.19,36.28,36.19,36.2,53634.0,34.2646,34.3498,34.2646,34.2741,53634.0
2023-02-22 13:30:00,36.19,36.27,36.18,36.23,57012.0,34.2646,34.3404,34.2551,34.3025,57012.0
2023-02-22 13:40:00,36.23,36.3,36.2,36.22,58591.0,34.3025,34.3688,34.2741,34.293,58591.0
2023-02-22 13:50:00,36.22,36.24,36.14,36.15,62630.0,34.293,34.3119,34.2173,34.2267,62630.0
2023-02-22 14:00:00,36.14,36.31,35.99,36.07,301063.0,34.2173,34.3782,34.0752,34.151,301063.0
2023-02-22 14:10:00,36.07,36.1,35.79,35.98,204847.0,34.151,34.1794,33.8859,34.0658,204847.0
2023-02-22 14:20:00,35.98,36.04,35.88,35.9,69292.0,34.0658,34.1226,33.9711,33.99,69292.0
2023-02-22 14:30:00,35.9,35.92,35.83,35.84,126776.0,33.99,34.009,33.9238,33.9332,126776.0
2023-02-22 14:40:00,35.84,35.86,35.69,35.69,108630.0,33.9332,33.9522,33.7912,33.7912,108630.0
2023-02-22 14:50:00,35.7,35.71,35.52,35.52,150964.0,33.8007,33.8101,33.6303,33.6303,150964.0
2023-02-22 15:00:00,35.53,35.61,35.49,35.57,96694.0,33.6397,33.7155,33.6018,33.6776,96694.0
2023-02-22 15:10:00,35.57,35.61,35.49,35.54,92878.0,33.6776,33.7155,33.6018,33.6492,92878.0
2023-02-22 15:20:00,35.54,35.62,35.46,35.47,131602.0,33.6492,33.7249,33.5734,33.5829,131602.0
2023-02-22 15:30:00,35.47,35.54,35.43,35.48,164214.0,33.5829,33.6492,33.545,33.5924,164214.0
2023-02-22 15:40:00,35.48,35.62,35.46,35.59,269948.0,33.5924,33.7249,33.5734,33.6965,269948.0
2023-02-22 15:50:00,35.59,35.72,35.52,35.71,553114.0,33.6965,33.8196,33.6303,33.8101,553114.0
2023-02-23 09:30:00,36.49,36.79,36.35,36.36,303373.0,34.5486,34.8327,34.4161,34.4256,303373.0
2023-02-23 09:40:00,36.36,36.51,36.18,36.34,169444.0,34.4256,34.5676,34.2551,34.4066,169444.0
2023-02-23 09:50:00,36.33,36.52,36.2,36.36,133856.0,34.3972,34.5771,34.2741,34.4256,133856.0
2023-02-23 10:00:00,36.36,36.43,36.23,36.29,138026.0,34.4256,34.4918,34.3025,34.3593,138026.0
2023-02-23 10:10:00,36.3,36.4,36.23,36.26,74529.0,34.3688,34.4634,34.3025,34.3309,74529.0
2023-02-23 10:20:00,36.27,36.48,36.26,36.47,64894.0,34.3404,34.5392,34.3309,34.5297,64894.0
2023-02-23 10:30:00,36.47,36.47,36.24,36.3,63012.0,34.5297,34.5297,34.3119,34.3688,63012.0
2023-02-23 10:40:00,36.3,36.37,36.23,36.28,77324.0,34.3688,34.435,34.3025,34.3498,77324.0
2023-02-23 10:50:00,36.28,36.33,36.21,36.29,71684.0,34.3498,34.3972,34.2835,34.3593,71684.0
2023-02-23 11:00:00,36.29,36.35,36.16,36.19,111774.0,34.3593,34.4161,34.2362,34.2646,111774.0
2023-02-23 11:10:00,36.2,36.26,36.1,36.13,74011.0,34.2741,34.3309,34.1794,34.2078,74011.0
2023-02-23 11:20:00,36.13,36.18,35.99,36.02,127274.0,34.2078,34.2551,34.0752,34.1037,127274.0
2023-02-23 11:30:00,36.02,36.07,35.94,35.95,96564.0,34.1037,34.151,34.0279,34.0374,96564.0
2023-02-23 11:40:00,35.95,36.09,35.91,36.04,150838.0,34.0374,34.1699,33.9995,34.1226,150838.0
2023-02-23 11:50:00,36.03,36.03,35.8,35.82,74525.0,34.1131,34.1131,33.8954,33.9143,74525.0
2023-02-23 12:00:00,35.82,35.95,35.81,35.84,59523.0,33.9143,34.0374,33.9048,33.9332,59523.0
2023-02-23 12:10:00,35.83,35.95,35.79,35.89,57924.0,33.9238,34.0374,33.8859,33.9806,57924.0
2023-02-23 12:20:00,35.89,36.04,35.88,36.01,69263.0,33.9806,34.1226,33.9711,34.0942,69263.0
2023-02-23 12:30:00,36.02,36.12,35.98,36.07,74361.0,34.1037,34.1983,34.0658,34.151,74361.0
2023-02-23 12:40:00,36.06,36.18,36.03,36.11,65476.0,34.1415,34.2551,34.1131,34.1889,65476.0
2023-02-23 12:50:00,36.1,36.18,36.09,36.18,57107.0,34.1794,34.2551,34.1699,34.2551,57107.0
2023-02-23 13:00:00,36.17,36.23,36.15,36.2,70061.0,34.2457,34.3025,34.2267,34.2741,70061.0
2023-02-23 13:10:00,36.2,36.2,36.13,36.18,44579.0,34.2741,34.2741,34.2078,34.2551,44579.0
2023-02-23 13:20:00,36.18,36.21,36.13,36.2,47654.0,34.2551,34.2835,34.2078,34.2741,47654.0
2023-02-23 13:30:00,36.2,36.21,36.1,36.15,48567.0,34.2741,34.2835,34.1794,34.2267,48567.0
2023-02-23 13:40:00,36.15,36.25,36.14,36.24,85907.0,34.2267,34.3214,34.2173,34.3119,85907.0
2023-02-23 13:50:00,36.25,36.27,36.19,36.27,58156.0,34.3214,34.3404,34.2646,34.3404,58156.0
2023-02-23 14:00:00,36.27,36.33,36.25,36.29,52810.0,34.3404,34.3972,34.3214,34.3593,52810.0
2023-02-23 14:10:00,36.29,36.31,36.23,36.28,81170.0,34.3593,34.3782,34.3025,34.3498,81170.0
2023-02-23 14:20:00,36.28,36.42,36.27,36.4,94554.0,34.3498,34.4824,34.3404,34.4634,94554.0
2023-02-23 14:30:00,36.41,36.46,36.38,36.41,78693.0,34.4729,34.5202,34.4445,34.4729,78693.0
2023-02-23 14:40:00,36.42,36.44,36.35,36.43,63965.0,34.4824,34.5013,34.4161,34.4918,63965.0
2023-02-23 14:50:00,36.42,36.43,36.34,36.41,99401.0,34.4824,34.4918,34.4066,34.4729,99401.0
2023-02-23 15:00:00,36.41,36.54,36.41,36.54,72379.0,34.4729,34.596,34.4729,34.596,72379.0
2023-02-23 15:10:00,36.53,36.55,36.36,36.36,108118.0,34.5865,34.6055,34.4256,34.4256,108118.0
2023-02-23 15:20:00,36.36,36.42,36.33,36.41,82476.0,34.4256,34.4824,34.3972,34.4729,82476.0
2023-02-23 15:30:00,36.41,36.41,36.3,36.34,124817.0,34.4729,34.4729,34.3688,34.4066,124817.0
2023-02-23 15:40:00,36.34,36.37,36.27,36.29,147418.0,34.4066,34.435,34.3404,34.3593,147418.0
2023-02-23 15:50:00,36.28,36.29,36.11,36.23,483992.0,34.3498,34.3593,34.1889,34.3025,483992.0
2023-02-24 09:30:00,35.94,35.94,35.28,35.66,216471.0,34.0279,34.0279,33.403,33.7628,216471.0
2023-02-24 09:40:00,35.66,35.66,35.3,35.34,164180.0,33.7628,33.7628,33.422,33.4598,164180.0
2023-02-24 09:50:00,35.33,35.73,35.32,35.53,170709.0,33.4504,33.8291,33.4409,33.6397,170709.0
2023-02-24 10:00:00,35.52,35.72,35.49,35.64,108399.0,33.6303,33.8196,33.6018,33.7439,108399.0
2023-02-24 10:10:00,35.64,35.71,35.48,35.66,134708.0,33.7439,33.8101,33.5924,33.7628,134708.0
2023-02-24 10:20:00,35.66,35.7,35.48,35.57,79722.0,33.7628,33.8007,33.5924,33.6776,79722.0
2023-02-24 10:30:00,35.56,35.63,35.51,35.58,68663.0,33.6681,33.7344,33.6208,33.6871,68663.0
2023-02-24 10:40:00,35.58,35.79,35.52,35.71,91949.0,33.6871,33.8859,33.6303,33.8101,91949.0
2023-02-24 10:50:00,35.72,35.78,35.62,35.76,87903.0,33.8196,33.8764,33.7249,33.8575,87903.0
2023-02-24 11:00:00,35.77,35.93,35.76,35.93,101313.0,33.867,34.0184,33.8575,34.0184,101313.0
2023-02-24 11:10:00,35.93,36.09,35.9,36.08,181529.0,34.0184,34.1699,33.99,34.1605,181529.0
2023-02-24 11:20:00,36.08,36.27,36.03,36.2,177023.0,34.1605,34.3404,34.1131,34.2741,177023.0
2023-02-24 11:30:00,36.21,36.28,36.14,36.2,98664.0,34.2835,34.3498,34.2173,34.2741,98664.0
2023-02-24 11:40:00,36.2,36.44,36.18,36.43,157745.0,34.2741,34.5013,34.2551,34.4918,157745.0
2023-02-24 11:50:00,36.43,36.52,36.38,36.45,202689.0,34.4918,34.5771,34.4445,34.5108,202689.0
2023-02-24 12:00:00,36.44,36.5,36.4,36.42,188948.0,34.5013,34.5581,34.4634,34.4824,188948.0
2023-02-24 12:10:00,36.42,36.43,36.2,36.22,104155.0,34.4824,34.4918,34.2741,34.293,104155.0
2023-02-24 12:20:00,36.22,36.32,36.14,36.3,127458.0,34.293,34.3877,34.2173,34.3688,127458.0
2023-02-24 12:30:00,36.31,36.39,36.22,36.22,136778.0,34.3782,34.454,34.293,34.293,136778.0
2023-02-24 12:40:00,36.22,36.24,36.13,36.22,198664.0,34.293,34.3119,34.2078,34.293,198664.0
2023-02-24 12:50:00,36.22,36.27,36.16,36.19,341454.0,34.293,34.3404,34.2362,34.2646,341454.0
2023-02-24 13:00:00,36.2,36.32,36.17,36.26,134549.0,34.2741,34.3877,34.2457,34.3309,134549.0
2023-02-24 13:10:00,36.27,36.35,36.25,36.34,90498.0,34.3404,34.4161,34.3214,34.4066,90498.0
2023-02-24 13:20:00,36.34,36.45,36.32,36.32,91924.0,34.4066,34.5108,34.3877,34.3877,91924.0
2023-02-24 13:30:00,36.32,36.36,36.29,36.34,74618.0,34.3877,34.4256,34.3593,34.4066,74618.0
2023-02-24 13:40:00,36.35,36.4,36.31,36.34,75662.0,34.4161,34.4634,34.3782,34.4066,75662.0
2023-02-24 13:50:00,36.33,36.42,36.32,36.42,103313.0,34.3972,34.4824,34.3877,34.4824,103313.0
2023-02-24 14:00:00,36.42,36.51,36.39,36.51,160532.0,34.4824,34.5676,34.454,34.5676,160532.0
2023-02-24 14:10:00,36.51,36.57,36.45,36.56,112144.0,34.5676,34.6244,34.5108,34.6149,112144.0
2023-02-24 14:20:00,36.56,36.58,36.51,36.58,83585.0,34.6149,34.6339,34.5676,34.6339,83585.0
2023-02-24 14:30:00,36.57,36.61,36.52,36.57,96762.0,34.6244,34.6623,34.5771,34.6244,96762.0
2023-02-24 14:40:00,36.57,36.79,36.54,36.79,260251.0,34.6244,34.8327,34.596,34.8327,260251.0
2023-02-24 14:50:00,36.78,36.91,36.76,36.9,227498.0,34.8232,34.9463,34.8043,34.9368,227498.0
2023-02-24 15:00:00,36.9,36.98,36.89,36.93,212573.0,34.9368,35.0126,34.9274,34.9652,212573.0
2023-02-24 15:10:00,36.93,36.94,36.81,36.92,183729.0,34.9652,34.9747,34.8516,34.9558,183729.0
2023-02-24 15:20:00,36.91,37.08,36.91,36.98,296155.0,34.9463,35.1073,34.9463,35.0126,296155.0
2023-02-24 15:30:00,36.98,36.99,36.77,36.84,287813.0,35.0126,35.022,34.8138,34.88,287813.0
2023-02-24 15:40:00,36.83,36.9,36.82,36.9,297941.0,34.8706,34.9368,34.8611,34.9368,297941.0
2023-02-24 15:50:00,36.9,37.04,36.84,36.99,910316.0,34.9368,35.0694,34.88,35.022,910316.0
2023-02-27 09:30:00,36.85,37.03,36.72,36.95,222133.0,34.8895,35.0599,34.7664,34.9842,222133.0
2023-02-27 09:40:00,36.94,36.95,36.67,36.93,274735.0,34.9747,34.9842,34.7191,34.9652,274735.0
2023-02-27 09:50:00,36.94,37.1,36.87,37.07,125570.0,34.9747,35.1262,34.9084,35.0978,125570.0
2023-02-27 10:00:00,37.05,37.27,36.98,37.26,144976.0,35.0789,35.2871,35.0126,35.2777,144976.0
2023-02-27 10:10:00,37.24,37.27,37.11,37.26,119920.0,35.2587,35.2871,35.1357,35.2777,119920.0
2023-02-27 10:20:00,37.24,37.27,37.07,37.22,118611.0,35.2587,35.2871,35.0978,35.2398,118611.0
2023-02-27 10:30:00,37.22,37.32,37.06,37.09,121075.0,35.2398,35.3345,35.0883,35.1167,121075.0
2023-02-27 10:40:00,37.08,37.15,37.03,37.09,74862.0,35.1073,35.1735,35.0599,35.1167,74862.0
2023-02-27 10:50:00,37.09,37.19,37.05,37.18,94838.0,35.1167,35.2114,35.0789,35.2019,94838.0
2023-02-27 11:00:00,37.17,37.34,37.15,37.32,99530.0,35.1925,35.3534,35.1735,35.3345,99530.0
2023-02-27 11:10:00,37.32,37.34,37.2,37.25,138266.0,35.3345,35.3534,35.2209,35.2682,138266.0
2023-02-27 11:20:00,37.26,37.29,37.15,37.16,83838.0,35.2777,35.3061,35.1735,35.183,83838.0
2023-02-27 11:30:00,37.16,37.19,37.09,37.15,119782.0,35.183,35.2114,35.1167,35.1735,119782.0
2023-02-27 11:40:00,37.14,37.28,37.14,37.23,72640.0,35.1641,35.2966,35.1641,35.2493,72640.0
2023-02-27 11:50:00,37.23,37.28,37.17,37.27,115173.0,35.2493,35.2966,35.1925,35.2871,115173.0
2023-02-27 12:00:00,37.28,37.36,37.27,37.3,88794.0,35.2966,35.3724,35.2871,35.3156,88794.0
2023-02-27 12:10:00,37.33,37.37,37.28,37.3,64806.0,35.344,35.3818,35.2966,35.3156,64806.0
2023-02-27 12:20:00,37.29,37.31,37.18,37.3,90265.0,35.3061,35.325,35.2019,35.3156,90265.0
2023-02-27 12:30:00,37.31,37.42,37.31,37.36,94099.0,35.325,35.4292,35.325,35.3724,94099.0
2023-02-27 12:40:00,37.35,37.4,37.31,37.32,61216.0,35.3629,35.4102,35.325,35.3345,61216.0
2023-02-27 12:50:00,37.32,37.37,37.27,37.31,65241.0,35.3345,35.3818,35.2871,35.325,65241.0
2023-02-27 13:00:00,37.31,37.34,37.29,37.32,71772.0,35.325,35.3534,35.3061,35.3345,71772.0
2023-02-27 13:10:00,37.32,37.41,37.32,37.36,83494.0,35.3345,35.4197,35.3345,35.3724,83494.0
2023-02-27 13:20:00,37.36,37.38,37.22,37.26,70640.0,35.3724,35.3913,35.2398,35.2777,70640.0
2023-02-27 13:30:00,37.27,37.29,37.1,37.11,124686.0,35.2871,35.3061,35.1262,35.1357,124686.0
2023-02-27 13:40:00,37.11,37.13,36.98,37.02,181958.0,35.1357,35.1546,35.0126,35.0504,181958.0
2023-02-27 13:50:00,37.01,37.11,37.01,37.06,119574.0,35.041,35.1357,35.041,35.0883,119574.0
2023-02-27 14:00:00,37.06,37.22,37.04,37.19,158412.0,35.0883,35.2398,35.0694,35.2114,158412.0
2023-02-27 14:10:00,37.19,37.27,37.19,37.26,66265.0,35.2114,35.2871,35.2114,35.2777,66265.0
2023-02-27 14:20:00,37.27,37.33,37.22,37.33,63928.0,35.2871,35.344,35.2398,35.344,63928.0
2023-02-27 14:30:00,37.33,37.41,37.32,37.36,82762.0,35.344,35.4197,35.3345,35.3724,82762.0
2023-02-27 14:40:00,37.36,37.37,37.22,37.27,101406.0,35.3724,35.3818,35.2398,35.2871,101406.0
2023-02-27 14:50:00,37.27,37.34,37.26,37.27,71350.0,35.2871,35.3534,35.2777,35.2871,71350.0
2023-02-27 15:00:00,37.27,37.29,37.2,37.23,82054.0,35.2871,35.3061,35.2209,35.2493,82054.0
2023-02-27 15:10:00,37.22,37.23,37.14,37.16,134417.0,35.2398,35.2493,35.1641,35.183,134417.0
2023-02-27 15:20:00,37.16,37.22,37.12,37.22,238640.0,35.183,35.2398,35.1451,35.2398,238640.0
2023-02-27 15:30:00,37.21,37.22,37.11,37.15,131120.0,35.2303,35.2398,35.1357,35.1735,131120.0
2023-02-27 15:40:00,37.14,37.35,37.13,37.25,356720.0,35.1641,35.3629,35.1546,35.2682,356720.0
2023-02-27 15:50:00,37.26,37.3,37.15,37.18,718226.0,35.2777,35.3156,35.1735,35.2019,718226.0
2023-02-28 09:30:00,37.43,37.43,37.07,37.33,204041.0,35.5951,35.5951,35.2528,35.5,204041.0
2023-02-28 09:40:00,37.32,37.37,37.08,37.11,220766.0,35.4905,35.5381,35.2623,35.2908,220766.0
2023-02-28 09:50:00,37.1,37.33,37.08,37.09,180096.0,35.2813,35.5,35.2623,35.2718,180096.0
2023-02-28 10:00:00,37.09,37.38,37.08,37.3,226564.0,35.2718,35.5476,35.2623,35.4715,226564.0
2023-02-28 10:10:00,37.3,37.32,37.18,37.25,141939.0,35.4715,35.4905,35.3574,35.424,141939.0
2023-02-28 10:20:00,37.25,37.44,37.18,37.34,156879.0,35.424,35.6047,35.3574,35.5096,156879.0
2023-02-28 10:30:00,37.34,37.39,37.25,37.29,98439.0,35.5096,35.5571,35.424,35.462,98439.0
2023-02-28 10:40:00,37.28,37.35,37.12,37.18,104137.0,35.4525,35.5191,35.3003,35.3574,104137.0
2023-02-28 10:50:00,37.18,37.26,37.1,37.22,111159.0,35.3574,35.4335,35.2813,35.3954,111159.0
2023-02-28 11:00:00,37.22,37.3,37.2,37.2,88864.0,35.3954,35.4715,35.3764,35.3764,88864.0
2023-02-28 11:10:00,37.21,37.24,37.11,37.14,128454.0,35.3859,35.4145,35.2908,35.3194,128454.0
2023-02-28 11:20:00,37.13,37.16,36.97,36.98,208348.0,35.3098,35.3384,35.1577,35.1672,208348.0
2023-02-28 11:30:00,36.98,36.99,36.74,36.77,226045.0,35.1672,35.1767,34.939,34.9675,226045.0
2023-02-28 11:40:00,36.77,36.93,36.74,36.86,170526.0,34.9675,35.1197,34.939,35.0531,170526.0
2023-02-28 11:50:00,36.86,36.88,36.63,36.66,250047.0,35.0531,35.0721,34.8344,34.8629,250047.0
2023-02-28 12:00:00,36.67,36.83,36.65,36.77,193964.0,34.8724,35.0246,34.8534,34.9675,193964.0
2023-02-28 12:10:00,36.77,36.88,36.76,36.88,86751.0,34.9675,35.0721,34.958,35.0721,86751.0
2023-02-28 12:20:00,36.89,36.91,36.79,36.8,86316.0,35.0816,35.1006,34.9865,34.996,86316.0
2023-02-28 12:30:00,36.8,36.84,36.75,36.79,84923.0,34.996,35.0341,34.9485,34.9865,84923.0
2023-02-28 12:40:00,36.79,36.88,36.78,36.88,74892.0,34.9865,35.0721,34.977,35.0721,74892.0
2023-02-28 12:50:00,36.88,36.95,36.86,36.92,82797.0,35.0721,35.1387,35.0531,35.1101,82797.0
2023-02-28 13:00:00,36.91,37.01,36.9,36.95,121981.0,35.1006,35.1957,35.0911,35.1387,121981.0
2023-02-28 13:10:00,36.95,36.95,36.87,36.88,228349.0,35.1387,35.1387,35.0626,35.0721,228349.0
2023-02-28 13:20:00,36.88,36.93,36.8,36.84,96316.0,35.0721,35.1197,34.996,35.0341,96316.0
2023-02-28 13:30:00,36.84,36.89,36.82,36.84,61503.0,35.0341,35.0816,35.015,35.0341,61503.0
2023-02-28 13:40:00,36.84,36.85,36.72,36.73,84428.0,35.0341,35.0436,34.9199,34.9295,84428.0
2023-02-28 13:50:00,36.73,36.79,36.66,36.75,108442.0,34.9295,34.9865,34.8629,34.9485,108442.0
2023-02-28 14:00:00,36.76,36.85,36.73,36.79,103515.0,34.958,35.0436,34.9295,34.9865,103515.0
2023-02-28 14:10:00,36.78,36.81,36.71,36.76,69671.0,34.977,35.0055,34.9104,34.958,69671.0
2023-02-28 14:20:00,36.76,36.85,36.75,36.82,68544.0,34.958,35.0436,34.9485,35.015,68544.0
2023-02-28 14:30:00,36.83,36.85,36.73,36.79,51017.0,35.0246,35.0436,34.9295,34.9865,51017.0
2023-02-28 14:40:00,36.79,36.83,36.7,36.79,78665.0,34.9865,35.0246,34.9009,34.9865,78665.0
2023-02-28 14:50:00,36.79,36.79,36.51,36.54,287079.0,34.9865,34.9865,34.7202,34.7488,287079.0
2023-02-28 15:00:00,36.54,36.55,36.46,36.48,93241.0,34.7488,34.7583,34.6727,34.6917,93241.0
2023-02-28 15:10:00,36.48,36.54,36.47,36.52,111311.0,34.6917,34.7488,34.6822,34.7298,111311.0
2023-02-28 15:20:00,36.51,36.52,36.34,36.37,189199.0,34.7202,34.7298,34.5586,34.5871,189199.0
2023-02-28 15:30:00,36.37,36.41,36.22,36.23,230314.0,34.5871,34.6251,34.4445,34.454,230314.0
2023-02-28 15:40:00,36.23,36.36,36.16,36.3,289532.0,34.454,34.5776,34.3874,34.5205,289532.0
2023-02-28 15:50:00,36.3,36.34,36.15,36.22,1065123.0,34.5205,34.5586,34.3779,34.4445,1065123.0
2023-03-01 09:30:00,36.29,36.59,36.21,36.57,227180.0,34.511,34.7963,34.4349,34.7773,227180.0
2023-03-01 09:40:00,36.56,36.92,36.56,36.84,254481.0,34.7678,35.1101,34.7678,35.0341,254481.0
2023-03-01 09:50:00,36.84,37.04,36.81,37.02,140672.0,35.0341,35.2243,35.0055,35.2052,140672.0
2023-03-01 10:00:00,37.04,37.06,36.75,36.76,178881.0,35.2243,35.2433,34.9485,34.958,178881.0
2023-03-01 10:10:00,36.75,37.0,36.7,36.96,257823.0,34.9485,35.1862,34.9009,35.1482,257823.0
2023-03-01 10:20:00,36.98,37.01,36.82,36.88,173768.0,35.1672,35.1957,35.015,35.0721,173768.0
2023-03-01 10:30:00,36.87,37.24,36.85,37.22,223480.0,35.0626,35.4145,35.0436,35.3954,223480.0
2023-03-01 10:40:00,37.24,37.45,37.2,37.37,204661.0,35.4145,35.6142,35.3764,35.5381,204661.0
2023-03-01 10:50:00,37.36,37.59,37.33,37.56,154765.0,35.5286,35.7473,35.5,35.7188,154765.0
2023-03-01 11:00:00,37.57,37.6,37.34,37.39,192883.0,35.7283,35.7568,35.5096,35.5571,192883.0
2023-03-01 11:10:00,37.39,37.39,37.14,37.16,166955.0,35.5571,35.5571,35.3194,35.3384,166955.0
2023-03-01 11:20:00,37.18,37.31,37.15,37.25,142621.0,35.3574,35.481,35.3289,35.424,142621.0
2023-03-01 11:30:00,37.24,37.24,37.13,37.23,73047.0,35.4145,35.4145,35.3098,35.4049,73047.0
2023-03-01 11:40:00,37.23,37.49,37.23,37.48,121375.0,35.4049,35.6522,35.4049,35.6427,121375.0
2023-03-01 11:50:00,37.47,37.51,37.35,37.38,91982.0,35.6332,35.6712,35.5191,35.5476,91982.0
2023-03-01 12:00:00,37.38,37.4,37.27,37.4,57374.0,35.5476,35.5666,35.443,35.5666,57374.0
2023-03-01 12:10:00,37.4,37.45,37.38,37.43,56906.0,35.5666,35.6142,35.5476,35.5951,56906.0
2023-03-01 12:20:00,37.42,37.5,37.39,37.43,65967.0,35.5856,35.6617,35.5571,35.5951,65967.0
2023-03-01 12:30:00,37.44,37.49,37.36,37.4,50709.0,35.6047,35.6522,35.5286,35.5666,50709.0
2023-03-01 12:40:00,37.4,37.49,37.35,37.42,30794.0,35.5666,35.6522,35.5191,35.5856,30794.0
2023-03-01 12:50:00,37.43,37.46,37.36,37.41,35382.0,35.5951,35.6237,35.5286,35.5761,35382.0
2023-03-01 13:00:00,37.41,37.45,37.35,37.45,41446.0,35.5761,35.6142,35.5191,35.6142,41446.0
2023-03-01 13:10:00,37.44,37.48,37.4,37.45,46681.0,35.6047,35.6427,35.5666,35.6142,46681.0
2023-03-01 13:20:00,37.44,37.45,37.37,37.4,26975.0,35.6047,35.6142,35.5381,35.5666,26975.0
2023-03-01 13:30:00,37.39,37.4,37.33,37.38,37397.0,35.5571,35.5666,35.5,35.5476,37397.0
2023-03-01 13:40:00,37.38,37.38,37.22,37.27,38060.0,35.5476,35.5476,35.3954,35.443,38060.0
2023-03-01 13:50:00,37.28,37.38,37.28,37.38,28327.0,35.4525,35.5476,35.4525,35.5476,28327.0
2023-03-01 14:00:00,37.37,37.37,37.25,37.35,47739.0,35.5381,35.5381,35.424,35.5191,47739.0
2023-03-01 14:10:00,37.35,37.46,37.35,37.39,53570.0,35.5191,35.6237,35.5191,35.5571,53570.0
2023-03-01 14:20:00,37.39,37.42,37.36,37.38,45685.0,35.5571,35.5856,35.5286,35.5476,45685.0
2023-03-01 14:30:00,37.37,37.44,37.35,37.42,39087.0,35.5381,35.6047,35.5191,35.5856,39087.0
2023-03-01 14:40:00,37.41,37.43,37.36,37.4,45265.0,35.5761,35.5951,35.5286,35.5666,45265.0
2023-03-01 14:50:00,37.4,37.45,37.35,37.39,57385.0,35.5666,35.6142,35.5191,35.5571,57385.0
2023-03-01 15:00:00,37.4,37.49,37.39,37.48,41361.0,35.5666,35.6522,35.5571,35.6427,41361.0
2023-03-01 15:10:00,37.49,37.53,37.47,37.5,71013.0,35.6522,35.6902,35.6332,35.6617,71013.0
2023-03-01 15:20:00,37.51,37.53,37.46,37.47,52740.0,35.6712,35.6902,35.6237,35.6332,52740.0
2023-03-01 15:30:00,37.48,37.63,37.46,37.58,162361.0,35.6427,35.7853,35.6237,35.7378,162361.0
2023-03-01 15:40:00,37.58,37.66,37.56,37.6,143841.0,35.7378,35.8139,35.7188,35.7568,143841.0
2023-03-01 15:50:00,37.61,37.66,37.46,37.52,500169.0,35.7663,35.8139,35.6237,35.6807,500169.0
2023-03-02 09:30:00,37.36,37.45,37.11,37.45,184746.0,35.5286,35.6142,35.2908,35.6142,184746.0
2023-03-02 09:40:00,37.44,37.55,37.2,37.31,186379.0,35.6047,35.7093,35.3764,35.481,186379.0
2023-03-02 09:50:00,37.33,37.68,37.3,37.66,122681.0,35.5,35.8329,35.4715,35.8139,122681.0
2023-03-02 10:00:00,37.65,37.91,37.65,37.84,156914.0,35.8044,36.0516,35.8044,35.985,156914.0
2023-03-02 10:10:00,37.83,37.94,37.77,37.78,127407.0,35.9755,36.0801,35.9185,35.928,127407.0
2023-03-02 10:20:00,37.77,37.87,37.62,37.87,101052.0,35.9185,36.0136,35.7758,36.0136,101052.0
2023-03-02 10:30:00,37.87,37.98,37.79,37.8,102841.0,36.0136,36.1182,35.9375,35.947,102841.0
2023-03-02 10:40:00,37.79,37.83,37.6,37.63,61659.0,35.9375,35.9755,35.7568,35.7853,61659.0
2023-03-02 10:50:00,37.63,37.83,37.62,37.78,70806.0,35.7853,35.9755,35.7758,35.928,70806.0
2023-03-02 11:00:00,37.77,37.88,37.74,37.83,64959.0,35.9185,36.0231,35.8899,35.9755,64959.0
2023-03-02 11:10:00,37.82,37.84,37.71,37.76,68429.0,35.966,35.985,35.8614,35.909,68429.0
2023-03-02 11:20:00,37.76,37.79,37.62,37.78,78238.0,35.909,35.9375,35.7758,35.928,78238.0
2023-03-02 11:30:00,37.78,37.86,37.72,37.79,68206.0,35.928,36.0041,35.8709,35.9375,68206.0
2023-03-02 11:40:00,37.8,37.93,37.79,37.89,103165.0,35.947,36.0706,35.9375,36.0326,103165.0
2023-03-02 11:50:00,37.9,37.93,37.82,37.84,71966.0,36.0421,36.0706,35.966,35.985,71966.0
2023-03-02 12:00:00,37.86,37.89,37.83,37.89,47139.0,36.0041,36.0326,35.9755,36.0326,47139.0
2023-03-02 12:10:00,37.9,37.93,37.74,37.79,57176.0,36.0421,36.0706,35.8899,35.9375,57176.0
2023-03-02 12:20:00,37.78,37.89,37.78,37.86,68934.0,35.928,36.0326,35.928,36.0041,68934.0
2023-03-02 12:30:00,37.86,38.0,37.84,37.98,78918.0,36.0041,36.1372,35.985,36.1182,78918.0
2023-03-02 12:40:00,37.98,38.03,37.96,37.98,98412.0,36.1182,36.1657,36.0992,36.1182,98412.0
2023-03-02 12:50:00,37.98,38.13,37.98,38.11,128409.0,36.1182,36.2608,36.1182,36.2418,128409.0
2023-03-02 13:00:00,38.12,38.17,38.0,38.06,76412.0,36.2513,36.2989,36.1372,36.1943,76412.0
2023-03-02 13:10:00,38.06,38.1,37.99,38.03,55424.0,36.1943,36.2323,36.1277,36.1657,55424.0
2023-03-02 13:20:00,38.04,38.11,38.02,38.07,148286.0,36.1752,36.2418,36.1562,36.2038,148286.0
2023-03-02 13:30:00,38.08,38.18,38.01,38.09,155214.0,36.2133,36.3084,36.1467,36.2228,155214.0
2023-03-02 13:40:00,38.1,38.13,37.93,38.02,70752.0,36.2323,36.2608,36.0706,36.1562,70752.0
2023-03-02 13:50:00,38.04,38.17,38.03,38.16,91939.0,36.1752,36.2989,36.1657,36.2894,91939.0
2023-03-02 14:00:00,38.17,38.27,38.17,38.25,136372.0,36.2989,36.394,36.2989,36.3749,136372.0
2023-03-02 14:10:00,38.27,38.3,38.21,38.29,68428.0,36.394,36.4225,36.3369,36.413,68428.0
2023-03-02 14:20:00,38.29,38.38,38.24,38.37,95446.0,36.413,36.4986,36.3654,36.4891,95446.0
2023-03-02 14:30:00,38.38,38.39,38.21,38.25,72700.0,36.4986,36.5081,36.3369,36.3749,72700.0
2023-03-02 14:40:00,38.25,38.28,38.23,38.25,50296.0,36.3749,36.4035,36.3559,36.3749,50296.0
2023-03-02 14:50:00,38.24,38.34,38.24,38.3,76838.0,36.3654,36.4605,36.3654,36.4225,76838.0
2023-03-02 15:00:00,38.3,38.37,38.3,38.35,74953.0,36.4225,36.4891,36.4225,36.47,74953.0
2023-03-02 15:10:00,38.36,38.44,38.33,38.42,136347.0,36.4796,36.5556,36.451,36.5366,136347.0
2023-03-02 15:20:00,38.42,38.54,38.41,38.51,155655.0,36.5366,36.6507,36.5271,36.6222,155655.0
2023-03-02 15:30:00,38.52,38.59,38.47,38.57,180118.0,36.6317,36.6983,36.5842,36.6793,180118.0
2023-03-02 15:40:00,38.57,38.59,38.51,38.56,228473.0,36.6793,36.6983,36.6222,36.6697,228473.0
2023-03-02 15:50:00,38.56,38.57,38.35,38.41,585651.0,36.6697,36.6793,36.47,36.5271,585651.0
2023-03-03 09:30:00,37.95,38.02,37.75,37.76,238471.0,36.0897,36.1562,35.8995,35.909,238471.0
2023-03-03 09:40:00,37.78,38.13,37.77,38.13,277638.0,35.928,36.2608,35.9185,36.2608,277638.0
2023-03-03 09:50:00,38.12,38.26,38.03,38.16,117833.0,36.2513,36.3845,36.1657,36.2894,117833.0
2023-03-03 10:00:00,38.15,38.35,38.04,38.17,122635.0,36.2798,36.47,36.1752,36.2989,122635.0
2023-03-03 10:10:00,38.18,38.36,38.07,38.08,120086.0,36.3084,36.4796,36.2038,36.2133,120086.0
2023-03-03 10:20:00,38.09,38.37,38.08,38.22,92495.0,36.2228,36.4891,36.2133,36.3464,92495.0
2023-03-03 10:30:00,38.23,38.4,38.23,38.32,94946.0,36.3559,36.5176,36.3559,36.4415,94946.0
2023-03-03 10:40:00,38.32,38.41,38.31,38.32,76738.0,36.4415,36.5271,36.432,36.4415,76738.0
2023-03-03 10:50:00,38.32,38.44,38.29,38.39,97286.0,36.4415,36.5556,36.413,36.5081,97286.0
2023-03-03 11:00:00,38.4,38.44,38.33,38.38,71439.0,36.5176,36.5556,36.451,36.4986,71439.0
2023-03-03 11:10:00,38.37,38.47,38.36,38.45,118029.0,36.4891,36.5842,36.4796,36.5651,118029.0
2023-03-03 11:20:00,38.45,38.46,38.29,38.37,71148.0,36.5651,36.5746,36.413,36.4891,71148.0
2023-03-03 11:30:00,38.37,38.41,38.29,38.38,65289.0,36.4891,36.5271,36.413,36.4986,65289.0
2023-03-03 11:40:00,38.39,38.48,38.38,38.47,46578.0,36.5081,36.5937,36.4986,36.5842,46578.0
2023-03-03 11:50:00,38.47,38.59,38.46,38.5,63991.0,36.5842,36.6983,36.5746,36.6127,63991.0
2023-03-03 12:00:00,38.5,38.59,38.47,38.57,55935.0,36.6127,36.6983,36.5842,36.6793,55935.0
2023-03-03 12:10:00,38.57,38.64,38.54,38.59,53185.0,36.6793,36.7458,36.6507,36.6983,53185.0
2023-03-03 12:20:00,38.58,38.63,38.58,38.61,47746.0,36.6888,36.7363,36.6888,36.7173,47746.0
2023-03-03 12:30:00,38.61,38.62,38.52,38.57,32562.0,36.7173,36.7268,36.6317,36.6793,32562.0
2023-03-03 12:40:00,38.57,38.7,38.56,38.66,68895.0,36.6793,36.8029,36.6697,36.7648,68895.0
2023-03-03 12:50:00,38.65,38.83,38.64,38.8,66851.0,36.7553,36.9265,36.7458,36.898,66851.0
2023-03-03 13:00:00,38.82,38.83,38.75,38.82,48675.0,36.917,36.9265,36.8504,36.917,48675.0
2023-03-03 13:10:00,38.83,38.84,38.75,38.78,48387.0,36.9265,36.936,36.8504,36.879,48387.0
2023-03-03 13:20:00,38.78,38.81,38.72,38.75,62970.0,36.879,36.9075,36.8219,36.8504,62970.0
2023-03-03 13:30:00,38.75,38.81,38.72,38.76,82277.0,36.8504,36.9075,36.8219,36.8599,82277.0
2023-03-03 13:40:00,38.75,38.78,38.73,38.77,42070.0,36.8504,36.879,36.8314,36.8695,42070.0
2023-03-03 13:50:00,38.77,38.78,38.7,38.71,49210.0,36.8695,36.879,36.8029,36.8124,49210.0
2023-03-03 14:00:00,38.72,38.75,38.62,38.75,85664.0,36.8219,36.8504,36.7268,36.8504,85664.0
2023-03-03 14:10:00,38.76,38.82,38.74,38.75,97746.0,36.8599,36.917,36.8409,36.8504,97746.0
2023-03-03 14:20:00,38.76,38.89,38.71,38.89,86677.0,36.8599,36.9836,36.8124,36.9836,86677.0
2023-03-03 14:30:00,38.89,38.92,38.83,38.84,51327.0,36.9836,37.0121,36.9265,36.936,51327.0
2023-03-03 14:40:00,38.83,38.92,38.83,38.9,56916.0,36.9265,37.0121,36.9265,36.9931,56916.0
2023-03-03 14:50:00,38.9,38.93,38.85,38.92,54416.0,36.9931,37.0216,36.9455,37.0121,54416.0
2023-03-03 15:00:00,38.92,39.05,38.91,39.04,87973.0,37.0121,37.1357,37.0026,37.1262,87973.0
2023-03-03 15:10:00,39.04,39.06,38.89,38.91,61840.0,37.1262,37.1452,36.9836,37.0026,61840.0
2023-03-03 15:20:00,38.91,38.93,38.77,38.82,79940.0,37.0026,37.0216,36.8695,36.917,79940.0
2023-03-03 15:30:00,38.82,38.86,38.78,38.86,102643.0,36.917,36.955,36.879,36.955,102643.0
2023-03-03 15:40:00,38.86,38.87,38.8,38.84,182732.0,36.955,36.9646,36.898,36.936,182732.0
2023-03-03 15:50:00,38.84,38.9,38.79,38.88,530294.0,36.936,36.9931,36.8885,36.9741,530294.0
2023-03-06 09:30:00,38.53,38.71,38.43,38.5,262197.0,36.6412,36.8124,36.5461,36.6127,262197.0
2023-03-06 09:40:00,38.5,38.68,38.43,38.68,125420.0,36.6127,36.7839,36.5461,36.7839,125420.0
2023-03-06 09:50:00,38.68,38.78,38.48,38.61,165800.0,36.7839,36.879,36.5937,36.7173,165800.0
2023-03-06 10:00:00,38.61,38.62,38.39,38.5,93071.0,36.7173,36.7268,36.5081,36.6127,93071.0
2023-03-06 10:10:00,38.5,38.53,38.35,38.41,165624.0,36.6127,36.6412,36.47,36.5271,165624.0
2023-03-06 10:20:00,38.41,38.57,38.4,38.49,104092.0,36.5271,36.6793,36.5176,36.6032,104092.0
2023-03-06 10:30:00,38.48,38.56,38.44,38.45,86322.0,36.5937,36.6697,36.5556,36.5651,86322.0
2023-03-06 10:40:00,38.45,38.53,38.4,38.51,65239.0,36.5651,36.6412,36.5176,36.6222,65239.0
2023-03-06 10:50:00,38.5,38.51,38.33,38.33,73910.0,36.6127,36.6222,36.451,36.451,73910.0
2023-03-06 11:00:00,38.33,38.43,38.24,38.25,170936.0,36.451,36.5461,36.3654,36.3749,170936.0
2023-03-06 11:10:00,38.25,38.36,38.22,38.34,98919.0,36.3749,36.4796,36.3464,36.4605,98919.0
2023-03-06 11:20:00,38.34,38.37,38.26,38.34,127033.0,36.4605,36.4891,36.3845,36.4605,127033.0
2023-03-06 11:30:00,38.34,38.52,38.34,38.42,69638.0,36.4605,36.6317,36.4605,36.5366,69638.0
2023-03-06 11:40:00,38.44,38.47,38.34,38.46,49107.0,36.5556,36.5842,36.4605,36.5746,49107.0
2023-03-06 11:50:00,38.45,38.52,38.4,38.5,98936.0,36.5651,36.6317,36.5176,36.6127,98936.0
2023-03-06 12:00:00,38.5,38.68,38.49,38.65,97844.0,36.6127,36.7839,36.6032,36.7553,97844.0
2023-03-06 12:10:00,38.65,38.74,38.6,38.73,200630.0,36.7553,36.8409,36.7078,36.8314,200630.0
2023-03-06 12:20:00,38.73,38.78,38.56,38.64,64564.0,36.8314,36.879,36.6697,36.7458,64564.0
2023-03-06 12:30:00,38.64,38.67,38.61,38.63,54671.0,36.7458,36.7744,36.7173,36.7363,54671.0
2023-03-06 12:40:00,38.64,38.75,38.63,38.69,73230.0,36.7458,36.8504,36.7363,36.7934,73230.0
2023-03-06 12:50:00,38.7,38.71,38.51,38.62,45892.0,36.8029,36.8124,36.6222,36.7268,45892.0
2023-03-06 13:00:00,38.62,38.66,38.58,38.6,61736.0,36.7268,36.7648,36.6888,36.7078,61736.0
2023-03-06 13:10:00,38.59,38.68,38.59,38.65,53099.0,36.6983,36.7839,36.6983,36.7553,53099.0
2023-03-06 13:20:00,38.65,38.68,38.58,38.65,94724.0,36.7553,36.7839,36.6888,36.7553,94724.0
2023-03-06 13:30:00,38.65,38.69,38.61,38.66,49570.0,36.7553,36.7934,36.7173,36.7648,49570.0
2023-03-06 13:40:00,38.66,38.73,38.64,38.71,40278.0,36.7648,36.8314,36.7458,36.8124,40278.0
2023-03-06 13:50:00,38.71,38.76,38.65,38.76,49359.0,36.8124,36.8599,36.7553,36.8599,49359.0
2023-03-06 14:00:00,38.76,38.8,38.71,38.75,77896.0,36.8599,36.898,36.8124,36.8504,77896.0
2023-03-06 14:10:00,38.76,38.77,38.62,38.71,45908.0,36.8599,36.8695,36.7268,36.8124,45908.0
2023-03-06 14:20:00,38.7,38.83,38.69,38.83,39526.0,36.8029,36.9265,36.7934,36.9265,39526.0
2023-03-06 14:30:00,38.82,38.89,38.81,38.84,58210.0,36.917,36.9836,36.9075,36.936,58210.0
2023-03-06 14:40:00,38.83,38.91,38.83,38.86,46238.0,36.9265,37.0026,36.9265,36.955,46238.0
2023-03-06 14:50:00,38.86,38.92,38.83,38.85,53942.0,36.955,37.0121,36.9265,36.9455,53942.0
2023-03-06 15:00:00,38.85,38.88,38.8,38.85,76464.0,36.9455,36.9741,36.898,36.9455,76464.0
2023-03-06 15:10:00,38.85,38.86,38.66,38.69,90004.0,36.9455,36.955,36.7648,36.7934,90004.0
2023-03-06 15:20:00,38.68,38.7,38.63,38.65,78096.0,36.7839,36.8029,36.7363,36.7553,78096.0
2023-03-06 15:30:00,38.65,38.76,38.6,38.74,110719.0,36.7553,36.8599,36.7078,36.8409,110719.0
2023-03-06 15:40:00,38.74,38.84,38.71,38.83,116799.0,36.8409,36.936,36.8124,36.9265,116799.0
2023-03-06 15:50:00,38.83,38.88,38.8,38.86,352751.0,36.9265,36.9741,36.898,36.955,352751.0
2023-03-07 09:30:00,38.56,38.66,38.38,38.43,193334.0,36.6697,36.7648,36.4986,36.5461,193334.0
2023-03-07 09:40:00,38.43,38.52,38.27,38.45,168024.0,36.5461,36.6317,36.394,36.5651,168024.0
2023-03-07 09:50:00,38.46,38.47,38.27,38.39,80827.0,36.5746,36.5842,36.394,36.5081,80827.0
2023-03-07 10:00:00,38.39,38.4,37.97,37.98,118517.0,36.5081,36.5176,36.1087,36.1182,118517.0
2023-03-07 10:10:00,37.98,38.12,37.89,38.02,113053.0,36.1182,36.2513,36.0326,36.1562,113053.0
2023-03-07 10:20:00,38.02,38.43,38.01,38.29,104288.0,36.1562,36.5461,36.1467,36.413,104288.0
2023-03-07 10:30:00,38.28,38.47,38.24,38.29,94196.0,36.4035,36.5842,36.3654,36.413,94196.0
2023-03-07 10:40:00,38.3,38.32,38.11,38.14,90588.0,36.4225,36.4415,36.2418,36.2703,90588.0
2023-03-07 10:50:00,38.14,38.14,37.85,37.87,104364.0,36.2703,36.2703,35.9946,36.0136,104364.0
2023-03-07 11:00:00,37.87,38.07,37.84,38.04,118485.0,36.0136,36.2038,35.985,36.1752,118485.0
2023-03-07 11:10:00,38.04,38.23,38.03,38.22,47768.0,36.1752,36.3559,36.1657,36.3464,47768.0
2023-03-07 11:20:00,38.23,38.26,38.01,38.03,67008.0,36.3559,36.3845,36.1467,36.1657,67008.0
2023-03-07 11:30:00,38.03,38.21,38.03,38.18,109489.0,36.1657,36.3369,36.1657,36.3084,109489.0
2023-03-07 11:40:00,38.19,38.25,38.1,38.24,64443.0,36.3179,36.3749,36.2323,36.3654,64443.0
2023-03-07 11:50:00,38.24,38.3,38.09,38.11,71333.0,36.3654,36.4225,36.2228,36.2418,71333.0
2023-03-07 12:00:00,38.11,38.25,38.11,38.22,57311.0,36.2418,36.3749,36.2418,36.3464,57311.0
2023-03-07 12:10:00,38.21,38.3,38.18,38.3,68354.0,36.3369,36.4225,36.3084,36.4225,68354.0
2023-03-07 12:20:00,38.3,38.41,38.21,38.26,77080.0,36.4225,36.5271,36.3369,36.3845,77080.0
2023-03-07 12:30:00,38.25,38.28,38.16,38.23,42479.0,36.3749,36.4035,36.2894,36.3559,42479.0
2023-03-07 12:40:00,38.23,38.25,38.17,38.24,51434.0,36.3559,36.3749,36.2989,36.3654,51434.0
2023-03-07 12:50:00,38.24,38.3,38.22,38.25,38702.0,36.3654,36.4225,36.3464,36.3749,38702.0
2023-03-07 13:00:00,38.26,38.28,38.11,38.15,47716.0,36.3845,36.4035,36.2418,36.2798,47716.0
2023-03-07 13:10:00,38.16,38.18,38.13,38.17,41866.0,36.2894,36.3084,36.2608,36.2989,41866.0
2023-03-07 13:20:00,38.17,38.18,38.1,38.15,43151.0,36.2989,36.3084,36.2323,36.2798,43151.0
2023-03-07 13:30:00,38.15,38.19,38.06,38.08,41836.0,36.2798,36.3179,36.1943,36.2133,41836.0
2023-03-07 13:40:00,38.08,38.08,37.96,37.97,65558.0,36.2133,36.2133,36.0992,36.1087,65558.0
2023-03-07 13:50:00,37.96,37.97,37.87,37.93,90667.0,36.0992,36.1087,36.0136,36.0706,90667.0
2023-03-07 14:00:00,37.93,37.98,37.89,37.91,46947.0,36.0706,36.1182,36.0326,36.0516,46947.0
2023-03-07 14:10:00,37.9,37.99,37.86,37.96,75987.0,36.0421,36.1277,36.0041,36.0992,75987.0
2023-03-07 14:20:00,37.95,37.96,37.82,37.85,60581.0,36.0897,36.0992,35.966,35.9946,60581.0
2023-03-07 14:30:00,37.85,37.87,37.76,37.8,49256.0,35.9946,36.0136,35.909,35.947,49256.0
2023-03-07 14:40:00,37.8,37.84,37.77,37.83,79695.0,35.947,35.985,35.9185,35.9755,79695.0
2023-03-07 14:50:00,37.82,37.87,37.79,37.82,63988.0,35.966,36.0136,35.9375,35.966,63988.0
2023-03-07 15:00:00,37.82,37.96,37.81,37.91,57437.0,35.966,36.0992,35.9565,36.0516,57437.0
2023-03-07 15:10:00,37.91,38.03,37.91,38.02,56829.0,36.0516,36.1657,36.0516,36.1562,56829.0
2023-03-07 15:20:00,38.01,38.02,37.93,37.97,55369.0,36.1467,36.1562,36.0706,36.1087,55369.0
2023-03-07 15:30:00,37.97,38.05,37.93,38.04,126272.0,36.1087,36.1847,36.0706,36.1752,126272.0
2023-03-07 15:40:00,38.05,38.08,37.87,37.88,131154.0,36.1847,36.2133,36.0136,36.0231,131154.0
2023-03-07 15:50:00,37.87,37.94,37.83,37.84,456575.0,36.0136,36.0801,35.9755,35.985,456575.0
2023-03-08 09:30:00,37.8,37.98,37.65,37.66,157222.0,35.947,36.1182,35.8044,35.8139,157222.0
2023-03-08 09:40:00,37.67,37.97,37.63,37.96,250609.0,35.8234,36.1087,35.7853,36.0992,250609.0
2023-03-08 09:50:00,37.97,38.01,37.84,37.98,137267.0,36.1087,36.1467,35.985,36.1182,137267.0
2023-03-08 10:00:00,37.99,37.99,37.7,37.93,199260.0,36.1277,36.1277,35.8519,36.0706,199260.0
2023-03-08 10:10:00,37.93,38.05,37.72,37.74,108539.0,36.0706,36.1847,35.8709,35.8899,108539.0
2023-03-08 10:20:00,37.74,38.02,37.64,37.89,82749.0,35.8899,36.1562,35.7948,36.0326,82749.0
2023-03-08 10:30:00,37.88,38.19,37.88,37.98,77381.0,36.0231,36.3179,36.0231,36.1182,77381.0
2023-03-08 10:40:00,37.98,37.98,37.71,37.73,45799.0,36.1182,36.1182,35.8614,35.8804,45799.0
2023-03-08 10:50:00,37.72,37.78,37.51,37.57,86063.0,35.8709,35.928,35.6712,35.7283,86063.0
2023-03-08 11:00:00,37.57,37.59,37.42,37.43,70482.0,35.7283,35.7473,35.5856,35.5951,70482.0
2023-03-08 11:10:00,37.44,37.47,37.29,37.43,99232.0,35.6047,35.6332,35.462,35.5951,99232.0
2023-03-08 11:20:00,37.41,37.43,37.27,37.31,108942.0,35.5761,35.5951,35.443,35.481,108942.0
2023-03-08 11:30:00,37.3,37.34,37.11,37.12,160773.0,35.4715,35.5096,35.2908,35.3003,160773.0
2023-03-08 11:40:00,37.13,37.3,37.08,37.29,113624.0,35.3098,35.4715,35.2623,35.462,113624.0
2023-03-08 11:50:00,37.29,37.3,36.94,36.97,124723.0,35.462,35.4715,35.1292,35.1577,124723.0
2023-03-08 12:00:00,36.98,37.1,36.94,36.95,72881.0,35.1672,35.2813,35.1292,35.1387,72881.0
2023-03-08 12:10:00,36.95,36.97,36.85,36.94,61197.0,35.1387,35.1577,35.0436,35.1292,61197.0
2023-03-08 12:20:00,36.93,36.93,36.79,36.88,145746.0,35.1197,35.1197,34.9865,35.0721,145746.0
2023-03-08 12:30:00,36.88,36.96,36.84,36.88,65979.0,35.0721,35.1482,35.0341,35.0721,65979.0
2023-03-08 12:40:00,36.91,36.94,36.87,36.92,46686.0,35.1006,35.1292,35.0626,35.1101,46686.0
2023-03-08 12:50:00,36.92,37.0,36.88,36.99,51025.0,35.1101,35.1862,35.0721,35.1767,51025.0
2023-03-08 13:00:00,36.98,37.04,36.89,36.89,61152.0,35.1672,35.2243,35.0816,35.0816,61152.0
2023-03-08 13:10:00,36.89,36.93,36.83,36.9,43807.0,35.0816,35.1197,35.0246,35.0911,43807.0
2023-03-08 13:20:00,36.89,36.9,36.8,36.81,57042.0,35.0816,35.0911,34.996,35.0055,57042.0
2023-03-08 13:30:00,36.8,36.9,36.78,36.9,59567.0,34.996,35.0911,34.977,35.0911,59567.0
2023-03-08 13:40:00,36.89,36.93,36.85,36.9,55037.0,35.0816,35.1197,35.0436,35.0911,55037.0
2023-03-08 13:50:00,36.89,36.99,36.89,36.92,44001.0,35.0816,35.1767,35.0816,35.1101,44001.0
2023-03-08 14:00:00,36.93,36.99,36.89,36.97,62092.0,35.1197,35.1767,35.0816,35.1577,62092.0
2023-03-08 14:10:00,36.97,37.02,36.93,36.95,46862.0,35.1577,35.2052,35.1197,35.1387,46862.0
2023-03-08 14:20:00,36.95,37.01,36.92,36.96,78774.0,35.1387,35.1957,35.1101,35.1482,78774.0
2023-03-08 14:30:00,36.97,36.98,36.91,36.93,44561.0,35.1577,35.1672,35.1006,35.1197,44561.0
2023-03-08 14:40:00,36.93,36.96,36.86,36.89,46920.0,35.1197,35.1482,35.0531,35.0816,46920.0
2023-03-08 14:50:00,36.89,36.92,36.84,36.88,55304.0,35.0816,35.1101,35.0341,35.0721,55304.0
2023-03-08 15:00:00,36.88,36.95,36.84,36.94,85056.0,35.0721,35.1387,35.0341,35.1292,85056.0
2023-03-08 15:10:00,36.93,36.94,36.86,36.87,59731.0,35.1197,35.1292,35.0531,35.0626,59731.0
2023-03-08 15:20:00,36.88,36.92,36.85,36.9,96521.0,35.0721,35.1101,35.0436,35.0911,96521.0
2023-03-08 15:30:00,36.89,37.08,36.89,37.06,128193.0,35.0816,35.2623,35.0816,35.2433,128193.0
2023-03-08 15:40:00,37.07,37.15,36.99,37.13,179999.0,35.2528,35.3289,35.1767,35.3098,179999.0
2023-03-08 15:50:00,37.13,37.2,37.1,37.16,634338.0,35.3098,35.3764,35.2813,35.3384,634338.0
2023-03-09 09:30:00,37.41,37.55,37.25,37.41,256523.0,35.5761,35.7093,35.424,35.5761,256523.0
2023-03-09 09:40:00,37.4,37.66,37.38,37.59,265019.0,35.5666,35.8139,35.5476,35.7473,265019.0
2023-03-09 09:50:00,37.62,37.64,37.2,37.25,187103.0,35.7758,35.7948,35.3764,35.424,187103.0
2023-03-09 10:00:00,37.23,37.35,37.17,37.28,162426.0,35.4049,35.5191,35.3479,35.4525,162426.0
2023-03-09 10:10:00,37.28,37.32,36.97,37.12,122663.0,35.4525,35.4905,35.1577,35.3003,122663.0
2023-03-09 10:20:00,37.12,37.2,36.99,37.09,54060.0,35.3003,35.3764,35.1767,35.2718,54060.0
2023-03-09 10:30:00,37.08,37.24,37.04,37.21,87979.0,35.2623,35.4145,35.2243,35.3859,87979.0
2023-03-09 10:40:00,37.22,37.28,37.14,37.27,92187.0,35.3954,35.4525,35.3194,35.443,92187.0
2023-03-09 10:50:00,37.28,37.28,37.01,37.02,59877.0,35.4525,35.4525,35.1957,35.2052,59877.0
2023-03-09 11:00:00,37.0,37.06,36.8,36.9,99316.0,35.1862,35.2433,34.996,35.0911,99316.0
2023-03-09 11:10:00,36.89,36.97,36.85,36.92,60857.0,35.0816,35.1577,35.0436,35.1101,60857.0
2023-03-09 11:20:00,36.94,37.06,36.89,36.89,42383.0,35.1292,35.2433,35.0816,35.0816,42383.0
2023-03-09 11:30:00,36.88,36.96,36.84,36.85,57746.0,35.0721,35.1482,35.0341,35.0436,57746.0
2023-03-09 11:40:00,36.84,36.89,36.8,36.87,60351.0,35.0341,35.0816,34.996,35.0626,60351.0
2023-03-09 11:50:00,36.85,36.9,36.66,36.67,68446.0,35.0436,35.0911,34.8629,34.8724,68446.0
2023-03-09 12:00:00,36.66,36.67,36.54,36.62,82912.0,34.8629,34.8724,34.7488,34.8248,82912.0
2023-03-09 12:10:00,36.62,36.63,36.35,36.41,185042.0,34.8248,34.8344,34.5681,34.6251,185042.0
2023-03-09 12:20:00,36.42,36.44,36.33,36.38,82903.0,34.6347,34.6537,34.5491,34.5966,82903.0
2023-03-09 12:30:00,36.37,36.44,36.2,36.23,90487.0,34.5871,34.6537,34.4254,34.454,90487.0
2023-03-09 12:40:00,36.22,36.29,36.15,36.25,82523.0,34.4445,34.511,34.3779,34.473,82523.0
2023-03-09 12:50:00,36.24,36.26,36.19,36.25,53828.0,34.4635,34.4825,34.4159,34.473,53828.0
2023-03-09 13:00:00,36.24,36.3,36.13,36.17,70981.0,34.4635,34.5205,34.3589,34.3969,70981.0
2023-03-09 13:10:00,36.18,36.19,36.11,36.11,52567.0,34.4064,34.4159,34.3398,34.3398,52567.0
2023-03-09 13:20:00,36.11,36.18,36.04,36.12,120333.0,34.3398,34.4064,34.2733,34.3494,120333.0
2023-03-09 13:30:00,36.13,36.17,36.01,36.09,110185.0,34.3589,34.3969,34.2448,34.3208,110185.0
2023-03-09 13:40:00,36.09,36.1,35.84,35.85,248719.0,34.3208,34.3303,34.0831,34.0926,248719.0
2023-03-09 13:50:00,35.84,36.0,35.82,35.96,249157.0,34.0831,34.2352,34.0641,34.1972,249157.0
2023-03-09 14:00:00,35.95,36.01,35.9,35.98,105061.0,34.1877,34.2448,34.1401,34.2162,105061.0
2023-03-09 14:10:00,35.98,36.02,35.93,35.95,145130.0,34.2162,34.2543,34.1687,34.1877,145130.0
2023-03-09 14:20:00,35.95,36.09,35.95,36.0,118060.0,34.1877,34.3208,34.1877,34.2352,118060.0
2023-03-09 14:30:00,36.0,36.12,35.98,36.09,76147.0,34.2352,34.3494,34.2162,34.3208,76147.0
2023-03-09 14:40:00,36.09,36.23,36.09,36.2,81873.0,34.3208,34.454,34.3208,34.4254,81873.0
2023-03-09 14:50:00,36.2,36.21,36.01,36.03,69241.0,34.4254,34.4349,34.2448,34.2638,69241.0
2023-03-09 15:00:00,36.04,36.07,35.89,35.91,101758.0,34.2733,34.3018,34.1306,34.1497,101758.0
2023-03-09 15:10:00,35.91,35.95,35.78,35.78,104350.0,34.1497,34.1877,34.026,34.026,104350.0
2023-03-09 15:20:00,35.79,35.96,35.74,35.9,158049.0,34.0355,34.1972,33.988,34.1401,158049.0
2023-03-09 15:30:00,35.89,36.0,35.84,35.89,196396.0,34.1306,34.2352,34.0831,34.1306,196396.0
2023-03-09 15:40:00,35.89,35.9,35.68,35.72,265237.0,34.1306,34.1401,33.9309,33.969,265237.0
2023-03-09 15:50:00,35.72,35.84,35.54,35.57,756045.0,33.969,34.0831,33.7978,33.8263,756045.0
2023-03-10 09:30:00,35.5,35.78,35.31,35.64,233722.0,33.7598,34.026,33.5791,33.8929,233722.0
2023-03-10 09:40:00,35.68,35.85,35.36,35.41,225359.0,33.9309,34.0926,33.6266,33.6742,225359.0
2023-03-10 09:50:00,35.42,35.71,35.36,35.47,345051.0,33.6837,33.9595,33.6266,33.7312,345051.0
2023-03-10 10:00:00,35.46,35.74,35.45,35.59,176048.0,33.7217,33.988,33.7122,33.8453,176048.0
2023-03-10 10:10:00,35.56,35.58,35.22,35.24,197063.0,33.8168,33.8358,33.4935,33.5125,197063.0
2023-03-10 10:20:00,35.23,35.45,35.16,35.34,159879.0,33.503,33.7122,33.4364,33.6076,159879.0
2023-03-10 10:30:00,35.33,35.54,35.25,35.25,103319.0,33.5981,33.7978,33.522,33.522,103319.0
2023-03-10 10:40:00,35.24,35.32,35.07,35.25,159376.0,33.5125,33.5886,33.3508,33.522,159376.0
2023-03-10 10:50:00,35.24,35.5,35.17,35.47,150822.0,33.5125,33.7598,33.4459,33.7312,150822.0
2023-03-10 11:00:00,35.47,35.56,35.4,35.49,152517.0,33.7312,33.8168,33.6647,33.7502,152517.0
2023-03-10 11:10:00,35.5,35.65,35.38,35.63,202402.0,33.7598,33.9024,33.6456,33.8834,202402.0
2023-03-10 11:20:00,35.62,35.86,35.62,35.84,118529.0,33.8739,34.1021,33.8739,34.0831,118529.0
2023-03-10 11:30:00,35.84,35.96,35.82,35.91,127381.0,34.0831,34.1972,34.0641,34.1497,127381.0
2023-03-10 11:40:00,35.93,35.94,35.56,35.62,112005.0,34.1687,34.1782,33.8168,33.8739,112005.0
2023-03-10 11:50:00,35.61,35.62,35.41,35.43,80081.0,33.8644,33.8739,33.6742,33.6932,80081.0
2023-03-10 12:00:00,35.42,35.49,35.21,35.23,92402.0,33.6837,33.7502,33.484,33.503,92402.0
2023-03-10 12:10:00,35.23,35.31,35.2,35.24,89143.0,33.503,33.5791,33.4745,33.5125,89143.0
2023-03-10 12:20:00,35.23,35.29,35.13,35.28,81384.0,33.503,33.56,33.4079,33.5505,81384.0
2023-03-10 12:30:00,35.29,35.37,35.23,35.26,102208.0,33.56,33.6361,33.503,33.5315,102208.0
2023-03-10 12:40:00,35.26,35.28,35.13,35.13,90932.0,33.5315,33.5505,33.4079,33.4079,90932.0
2023-03-10 12:50:00,35.13,35.16,35.06,35.11,93217.0,33.4079,33.4364,33.3413,33.3889,93217.0
2023-03-10 13:00:00,35.11,35.23,35.09,35.14,80823.0,33.3889,33.503,33.3699,33.4174,80823.0
2023-03-10 13:10:00,35.14,35.15,34.9,34.94,170455.0,33.4174,33.4269,33.1892,33.2272,170455.0
2023-03-10 13:20:00,34.93,34.95,34.71,34.8,246063.0,33.2177,33.2367,33.0085,33.0941,246063.0
2023-03-10 13:30:00,34.79,34.81,34.7,34.71,169393.0,33.0846,33.1036,32.999,33.0085,169393.0
2023-03-10 13:40:00,34.7,34.72,34.54,34.59,146579.0,32.999,33.018,32.8468,32.8944,146579.0
2023-03-10 13:50:00,34.58,34.67,34.53,34.65,107409.0,32.8849,32.9704,32.8373,32.9514,107409.0
2023-03-10 14:00:00,34.66,34.81,34.66,34.8,171313.0,32.9609,33.1036,32.9609,33.0941,171313.0
2023-03-10 14:10:00,34.8,34.85,34.57,34.64,122420.0,33.0941,33.1416,32.8753,32.9419,122420.0
2023-03-10 14:20:00,34.64,34.67,34.43,34.45,143499.0,32.9419,32.9704,32.7422,32.7612,143499.0
2023-03-10 14:30:00,34.45,34.74,34.45,34.7,184398.0,32.7612,33.037,32.7612,32.999,184398.0
2023-03-10 14:40:00,34.68,34.77,34.58,34.77,176388.0,32.9799,33.0655,32.8849,33.0655,176388.0
2023-03-10 14:50:00,34.77,34.77,34.58,34.65,109671.0,33.0655,33.0655,32.8849,32.9514,109671.0
2023-03-10 15:00:00,34.66,34.69,34.56,34.69,107693.0,32.9609,32.9895,32.8658,32.9895,107693.0
2023-03-10 15:10:00,34.68,34.77,34.53,34.54,132927.0,32.9799,33.0655,32.8373,32.8468,132927.0
2023-03-10 15:20:00,34.55,34.62,34.51,34.61,143036.0,32.8563,32.9229,32.8183,32.9134,143036.0
2023-03-10 15:30:00,34.6,34.64,34.43,34.45,223952.0,32.9039,32.9419,32.7422,32.7612,223952.0
2023-03-10 15:40:00,34.45,34.49,34.35,34.39,340155.0,32.7612,32.7993,32.6661,32.7042,340155.0
2023-03-10 15:50:00,34.39,34.54,34.37,34.52,642903.0,32.7042,32.8468,32.6851,32.8278,642903.0
2023-03-13 09:30:00,33.72,33.91,32.66,32.82,642343.0,32.067,32.2477,31.059,31.2111,642343.0
2023-03-13 09:40:00,32.83,33.24,32.76,33.19,501376.0,31.2206,31.6105,31.1541,31.563,501376.0
2023-03-13 09:50:00,33.17,33.44,32.89,33.11,315573.0,31.544,31.8007,31.2777,31.4869,315573.0
2023-03-13 10:00:00,33.12,33.52,33.01,33.52,357399.0,31.4964,31.8768,31.3918,31.8768,357399.0
2023-03-13 10:10:00,33.52,33.64,33.12,33.19,240897.0,31.8768,31.9909,31.4964,31.563,240897.0
2023-03-13 10:20:00,33.18,33.51,33.13,33.21,198854.0,31.5535,31.8673,31.5059,31.582,198854.0
2023-03-13 10:30:00,33.22,33.92,33.22,33.89,178494.0,31.5915,32.2572,31.5915,32.2287,178494.0
2023-03-13 10:40:00,33.91,34.2,33.74,34.11,193959.0,32.2477,32.5235,32.086,32.4379,193959.0
2023-03-13 10:50:00,34.14,34.51,33.93,34.51,191071.0,32.4664,32.8183,32.2667,32.8183,191071.0
2023-03-13 11:00:00,34.5,34.6,34.13,34.26,194207.0,32.8088,32.9039,32.4569,32.5805,194207.0
2023-03-13 11:10:00,34.28,34.55,34.28,34.36,145050.0,32.5996,32.8563,32.5996,32.6756,145050.0
2023-03-13 11:20:00,34.36,34.58,34.32,34.45,134633.0,32.6756,32.8849,32.6376,32.7612,134633.0
2023-03-13 11:30:00,34.45,34.51,33.88,33.9,105845.0,32.7612,32.8183,32.2192,32.2382,105845.0
2023-03-13 11:40:00,33.92,34.3,33.9,34.3,95994.0,32.2572,32.6186,32.2382,32.6186,95994.0
2023-03-13 11:50:00,34.29,34.31,33.97,34.07,182769.0,32.6091,32.6281,32.3048,32.3999,182769.0
2023-03-13 12:00:00,34.08,34.33,33.93,34.2,272808.0,32.4094,32.6471,32.2667,32.5235,272808.0
2023-03-13 12:10:00,34.19,34.19,33.81,33.86,100973.0,32.514,32.514,32.1526,32.2001,100973.0
2023-03-13 12:20:00,33.86,33.88,33.5,33.56,143040.0,32.2001,32.2192,31.8578,31.9149,143040.0
2023-03-13 12:30:00,33.56,33.74,33.54,33.69,161718.0,31.9149,32.086,31.8958,32.0385,161718.0
2023-03-13 12:40:00,33.7,33.84,33.59,33.63,116402.0,32.048,32.1811,31.9434,31.9814,116402.0
2023-03-13 12:50:00,33.62,33.63,33.43,33.48,166546.0,31.9719,31.9814,31.7912,31.8388,166546.0
2023-03-13 13:00:00,33.48,33.56,33.33,33.56,136411.0,31.8388,31.9149,31.6961,31.9149,136411.0
2023-03-13 13:10:00,33.56,33.7,33.49,33.69,108450.0,31.9149,32.048,31.8483,32.0385,108450.0
2023-03-13 13:20:00,33.68,33.7,33.47,33.47,131272.0,32.029,32.048,31.8293,31.8293,131272.0
2023-03-13 13:30:00,33.47,33.6,33.39,33.54,270929.0,31.8293,31.9529,31.7532,31.8958,270929.0
2023-03-13 13:40:00,33.54,33.59,33.47,33.55,120351.0,31.8958,31.9434,31.8293,31.9053,120351.0
2023-03-13 13:50:00,33.55,33.72,33.47,33.7,99713.0,31.9053,32.067,31.8293,32.048,99713.0
2023-03-13 14:00:00,33.7,33.79,33.58,33.58,111691.0,32.048,32.1336,31.9339,31.9339,111691.0
2023-03-13 14:10:00,33.58,33.68,33.53,33.6,136610.0,31.9339,32.029,31.8863,31.9529,136610.0
2023-03-13 14:20:00,33.61,33.73,33.51,33.64,113929.0,31.9624,32.0765,31.8673,31.9909,113929.0
2023-03-13 14:30:00,33.66,33.69,33.41,33.48,248569.0,32.01,32.0385,31.7722,31.8388,248569.0
2023-03-13 14:40:00,33.49,33.67,33.46,33.65,142732.0,31.8483,32.0195,31.8198,32.0004,142732.0
2023-03-13 14:50:00,33.64,33.68,33.54,33.66,132372.0,31.9909,32.029,31.8958,32.01,132372.0
2023-03-13 15:00:00,33.65,33.66,33.48,33.54,136447.0,32.0004,32.01,31.8388,31.8958,136447.0
2023-03-13 15:10:00,33.54,33.63,33.51,33.52,178295.0,31.8958,31.9814,31.8673,31.8768,178295.0
2023-03-13 15:20:00,33.53,33.56,33.23,33.28,216469.0,31.8863,31.9149,31.601,31.6486,216469.0
2023-03-13 15:30:00,33.28,33.45,33.27,33.44,215137.0,31.6486,31.8102,31.6391,31.8007,215137.0
2023-03-13 15:40:00,33.45,33.53,33.35,33.39,376421.0,31.8102,31.8863,31.7151,31.7532,376421.0
2023-03-13 15:50:00,33.41,33.43,33.32,33.38,714362.0,31.7722,31.7912,31.6866,31.7437,714362.0
2023-03-14 09:30:00,33.69,33.96,33.5,33.81,243795.0,32.0385,32.2952,31.8578,32.1526,243795.0
2023-03-14 09:40:00,33.8,33.99,33.71,33.93,126888.0,32.1431,32.3238,32.0575,32.2667,126888.0
2023-03-14 09:50:00,33.94,34.27,33.78,34.21,182009.0,32.2762,32.59,32.1241,32.533,182009.0
2023-03-14 10:00:00,34.22,34.26,34.04,34.08,118595.0,32.5425,32.5805,32.3713,32.4094,118595.0
2023-03-14 10:10:00,34.06,34.09,33.84,33.98,114135.0,32.3903,32.4189,32.1811,32.3143,114135.0
2023-03-14 10:20:00,33.97,34.16,33.94,34.07,201623.0,32.3048,32.4854,32.2762,32.3999,201623.0
2023-03-14 10:30:00,34.07,34.11,33.86,34.05,111114.0,32.3999,32.4379,32.2001,32.3808,111114.0
2023-03-14 10:40:00,34.06,34.26,34.06,34.21,182541.0,32.3903,32.5805,32.3903,32.533,182541.0
2023-03-14 10:50:00,34.2,34.22,33.98,33.98,109876.0,32.5235,32.5425,32.3143,32.3143,109876.0
2023-03-14 11:00:00,33.98,34.23,33.92,34.17,138174.0,32.3143,32.552,32.2572,32.495,138174.0
2023-03-14 11:10:00,34.16,34.46,34.13,34.41,144331.0,32.4854,32.7707,32.4569,32.7232,144331.0
2023-03-14 11:20:00,34.41,34.51,34.41,34.48,126058.0,32.7232,32.8183,32.7232,32.7898,126058.0
2023-03-14 11:30:00,34.49,34.51,34.31,34.38,98625.0,32.7993,32.8183,32.6281,32.6947,98625.0
2023-03-14 11:40:00,34.39,34.42,34.28,34.36,83325.0,32.7042,32.7327,32.5996,32.6756,83325.0
2023-03-14 11:50:00,34.36,34.51,34.32,34.35,72638.0,32.6756,32.8183,32.6376,32.6661,72638.0
2023-03-14 12:00:00,34.35,34.41,34.27,34.32,92515.0,32.6661,32.7232,32.59,32.6376,92515.0
2023-03-14 12:10:00,34.32,34.38,34.26,34.28,73419.0,32.6376,32.6947,32.5805,32.5996,73419.0
2023-03-14 12:20:00,34.27,34.33,34.15,34.15,56200.0,32.59,32.6471,32.4759,32.4759,56200.0
2023-03-14 12:30:00,34.15,34.24,34.11,34.12,143044.0,32.4759,32.5615,32.4379,32.4474,143044.0
2023-03-14 12:40:00,34.1,34.11,33.94,34.08,95669.0,32.4284,32.4379,32.2762,32.4094,95669.0
2023-03-14 12:50:00,34.08,34.09,33.87,33.96,115217.0,32.4094,32.4189,32.2097,32.2952,115217.0
2023-03-14 13:00:00,33.95,34.05,33.79,33.8,87430.0,32.2857,32.3808,32.1336,32.1431,87430.0
2023-03-14 13:10:00,33.79,33.88,33.65,33.65,90029.0,32.1336,32.2192,32.0004,32.0004,90029.0
2023-03-14 13:20:00,33.65,33.77,33.58,33.76,120842.0,32.0004,32.1146,31.9339,32.105,120842.0
2023-03-14 13:30:00,33.76,33.85,33.63,33.85,92932.0,32.105,32.1906,31.9814,32.1906,92932.0
2023-03-14 13:40:00,33.84,33.89,33.67,33.73,78919.0,32.1811,32.2287,32.0195,32.0765,78919.0
2023-03-14 13:50:00,33.74,33.77,33.67,33.73,62725.0,32.086,32.1146,32.0195,32.0765,62725.0
2023-03-14 14:00:00,33.72,33.77,33.54,33.63,95859.0,32.067,32.1146,31.8958,31.9814,95859.0
2023-03-14 14:10:00,33.64,33.7,33.49,33.54,68720.0,31.9909,32.048,31.8483,31.8958,68720.0
2023-03-14 14:20:00,33.52,33.57,33.45,33.51,76219.0,31.8768,31.9244,31.8102,31.8673,76219.0
2023-03-14 14:30:00,33.5,33.55,33.44,33.45,81422.0,31.8578,31.9053,31.8007,31.8102,81422.0
2023-03-14 14:40:00,33.45,33.49,33.34,33.41,127396.0,31.8102,31.8483,31.7056,31.7722,127396.0
2023-03-14 14:50:00,33.4,33.43,33.11,33.11,164722.0,31.7627,31.7912,31.4869,31.4869,164722.0
2023-03-14 15:00:00,33.12,33.13,32.81,32.83,175769.0,31.4964,31.5059,31.2016,31.2206,175769.0
2023-03-14 15:10:00,32.81,32.94,32.7,32.94,295048.0,31.2016,31.3252,31.097,31.3252,295048.0
2023-03-14 15:20:00,32.95,32.98,32.84,32.94,175939.0,31.3348,31.3633,31.2301,31.3252,175939.0
2023-03-14 15:30:00,32.94,33.2,32.89,33.16,207301.0,31.3252,31.5725,31.2777,31.5345,207301.0
2023-03-14 15:40:00,33.16,33.27,33.1,33.26,184019.0,31.5345,31.6391,31.4774,31.6296,184019.0
2023-03-14 15:50:00,33.27,33.47,33.24,33.41,594804.0,31.6391,31.8293,31.6105,31.7722,594804.0
2023-03-15 09:30:00,31.82,32.01,30.42,30.96,1364576.0,30.2601,30.4408,28.9288,29.4423,1364576.0
2023-03-15 09:40:00,30.94,31.04,30.29,30.44,775923.0,29.4233,29.5184,28.8052,28.9478,775923.0
2023-03-15 09:50:00,30.44,30.52,30.13,30.36,754948.0,28.9478,29.0239,28.653,28.8717,754948.0
2023-03-15 10:00:00,30.37,30.72,30.34,30.67,603740.0,28.8812,29.2141,28.8527,29.1665,603740.0
2023-03-15 10:10:00,30.69,30.98,30.65,30.75,466365.0,29.1855,29.4613,29.1475,29.2426,466365.0
2023-03-15 10:20:00,30.75,30.85,30.55,30.71,318817.0,29.2426,29.3377,29.0524,29.2046,318817.0
2023-03-15 10:30:00,30.71,30.9,30.51,30.54,348986.0,29.2046,29.3852,29.0144,29.0429,348986.0
2023-03-15 10:40:00,30.53,30.64,30.4,30.5,753522.0,29.0334,29.138,28.9098,29.0049,753522.0
2023-03-15 10:50:00,30.5,30.56,30.33,30.42,285909.0,29.0049,29.0619,28.8432,28.9288,285909.0
2023-03-15 11:00:00,30.41,30.55,30.28,30.37,384983.0,28.9193,29.0524,28.7956,28.8812,384983.0
2023-03-15 11:10:00,30.36,30.6,30.34,30.57,427721.0,28.8717,29.1,28.8527,29.0714,427721.0
2023-03-15 11:20:00,30.58,30.6,30.26,30.3,284849.0,29.0809,29.1,28.7766,28.8147,284849.0
2023-03-15 11:30:00,30.3,30.37,30.22,30.25,304719.0,28.8147,28.8812,28.7386,28.7671,304719.0
2023-03-15 11:40:00,30.25,30.35,30.18,30.22,384769.0,28.7671,28.8622,28.7005,28.7386,384769.0
2023-03-15 11:50:00,30.22,30.23,29.84,29.96,544333.0,28.7386,28.7481,28.3772,28.4913,544333.0
2023-03-15 12:00:00,29.96,30.04,29.75,29.87,478780.0,28.4913,28.5674,28.2916,28.4057,478780.0
2023-03-15 12:10:00,29.88,29.88,29.51,29.53,776225.0,28.4153,28.4153,28.0634,28.0824,776225.0
2023-03-15 12:20:00,29.53,29.7,29.47,29.67,390110.0,28.0824,28.2441,28.0253,28.2155,390110.0
2023-03-15 12:30:00,29.66,29.86,29.64,29.84,563570.0,28.206,28.3962,28.187,28.3772,563570.0
2023-03-15 12:40:00,29.84,29.9,29.73,29.85,434641.0,28.3772,28.4343,28.2726,28.3867,434641.0
2023-03-15 12:50:00,29.85,29.86,29.57,29.77,453497.0,28.3867,28.3962,28.1204,28.3106,453497.0
2023-03-15 13:00:00,29.77,29.9,29.65,29.89,364531.0,28.3106,28.4343,28.1965,28.4248,364531.0
2023-03-15 13:10:00,29.89,30.19,29.88,30.1,495035.0,28.4248,28.7101,28.4153,28.6245,495035.0
2023-03-15 13:20:00,30.08,30.2,30.01,30.1,376432.0,28.6054,28.7196,28.5389,28.6245,376432.0
2023-03-15 13:30:00,30.11,30.21,30.04,30.16,293116.0,28.634,28.7291,28.5674,28.6815,293116.0
2023-03-15 13:40:00,30.16,30.23,30.09,30.14,221826.0,28.6815,28.7481,28.615,28.6625,221826.0
2023-03-15 13:50:00,30.14,30.34,30.12,30.23,467839.0,28.6625,28.8527,28.6435,28.7481,467839.0
2023-03-15 14:00:00,30.22,30.22,30.02,30.05,321350.0,28.7386,28.7386,28.5484,28.5769,321350.0
2023-03-15 14:10:00,30.05,30.13,29.97,30.13,221385.0,28.5769,28.653,28.5008,28.653,221385.0
2023-03-15 14:20:00,30.11,30.43,30.06,30.36,392427.0,28.634,28.9383,28.5864,28.8717,392427.0
2023-03-15 14:30:00,30.36,30.71,30.32,30.69,573040.0,28.8717,29.2046,28.8337,29.1855,573040.0
2023-03-15 14:40:00,30.69,30.86,30.69,30.7,557207.0,29.1855,29.3472,29.1855,29.1951,557207.0
2023-03-15 14:50:00,30.71,30.71,30.48,30.49,310466.0,29.2046,29.2046,28.9858,28.9953,310466.0
2023-03-15 15:00:00,30.5,30.68,30.45,30.45,223585.0,29.0049,29.176,28.9573,28.9573,223585.0
2023-03-15 15:10:00,30.45,30.47,30.15,30.18,272887.0,28.9573,28.9763,28.672,28.7005,272887.0
2023-03-15 15:20:00,30.17,30.52,30.15,30.5,541526.0,28.691,29.0239,28.672,29.0049,541526.0
2023-03-15 15:30:00,30.49,30.57,30.36,30.36,555717.0,28.9953,29.0714,28.8717,28.8717,555717.0
2023-03-15 15:40:00,30.35,30.4,30.12,30.15,516223.0,28.8622,28.9098,28.6435,28.672,516223.0
2023-03-15 15:50:00,30.16,30.46,30.15,30.42,1332815.0,28.6815,28.9668,28.672,28.9288,1332815.0
2023-03-16 09:30:00,29.56,29.91,29.1,29.8,697335.0,28.1109,28.4438,27.6735,28.3392,697335.0
2023-03-16 09:40:00,29.8,30.1,29.75,30.0,375514.0,28.3392,28.6245,28.2916,28.5294,375514.0
2023-03-16 09:50:00,30.0,30.52,29.97,30.44,331562.0,28.5294,29.0239,28.5008,28.9478,331562.0
2023-03-16 10:00:00,30.43,30.43,29.6,29.62,372512.0,28.9383,28.9383,28.149,28.168,372512.0
2023-03-16 10:10:00,29.62,29.78,29.28,29.32,384470.0,28.168,28.3202,27.8447,27.8827,384470.0
2023-03-16 10:20:00,29.32,29.55,29.31,29.43,460595.0,27.8827,28.1014,27.8732,27.9873,460595.0
2023-03-16 10:30:00,29.43,29.65,29.4,29.57,248607.0,27.9873,28.1965,27.9588,28.1204,248607.0
2023-03-16 10:40:00,29.56,29.93,29.32,29.82,481782.0,28.1109,28.4628,27.8827,28.3582,481782.0
2023-03-16 10:50:00,29.83,30.14,29.81,30.03,430999.0,28.3677,28.6625,28.3487,28.5579,430999.0
2023-03-16 11:00:00,30.02,30.11,29.83,29.94,251386.0,28.5484,28.634,28.3677,28.4723,251386.0
2023-03-16 11:10:00,29.94,29.98,29.68,29.81,312473.0,28.4723,28.5103,28.2251,28.3487,312473.0
2023-03-16 11:20:00,29.82,29.97,29.71,29.86,350442.0,28.3582,28.5008,28.2536,28.3962,350442.0
2023-03-16 11:30:00,29.87,29.89,29.6,29.72,249476.0,28.4057,28.4248,28.149,28.2631,249476.0
2023-03-16 11:40:00,29.73,30.07,29.73,30.01,170757.0,28.2726,28.5959,28.2726,28.5389,170757.0
2023-03-16 11:50:00,30.0,30.05,29.87,29.94,237640.0,28.5294,28.5769,28.4057,28.4723,237640.0
2023-03-16 12:00:00,29.94,30.09,29.85,29.86,241933.0,28.4723,28.615,28.3867,28.3962,241933.0
2023-03-16 12:10:00,29.86,29.88,29.66,29.88,320946.0,28.3962,28.4153,28.206,28.4153,320946.0
2023-03-16 12:20:00,29.88,30.0,29.82,29.95,184578.0,28.4153,28.5294,28.3582,28.4818,184578.0
2023-03-16 12:30:00,29.95,30.07,29.91,30.03,267360.0,28.4818,28.5959,28.4438,28.5579,267360.0
2023-03-16 12:40:00,30.04,30.31,30.02,30.29,181243.0,28.5674,28.8242,28.5484,28.8052,181243.0
2023-03-16 12:50:00,30.29,30.48,30.28,30.44,311665.0,28.8052,28.9858,28.7956,28.9478,311665.0
2023-03-16 13:00:00,30.44,30.72,30.4,30.61,263718.0,28.9478,29.2141,28.9098,29.1095,263718.0
2023-03-16 13:10:00,30.61,30.79,30.54,30.59,246196.0,29.1095,29.2806,29.0429,29.0904,246196.0
2023-03-16 13:20:00,30.59,30.59,30.4,30.52,246128.0,29.0904,29.0904,28.9098,29.0239,246128.0
2023-03-16 13:30:00,30.52,30.62,30.45,30.62,219212.0,29.0239,29.119,28.9573,29.119,219212.0
2023-03-16 13:40:00,30.63,30.8,30.61,30.74,298057.0,29.1285,29.2902,29.1095,29.2331,298057.0
2023-03-16 13:50:00,30.73,30.88,30.67,30.83,260315.0,29.2236,29.3662,29.1665,29.3187,260315.0
2023-03-16 14:00:00,30.82,30.87,30.62,30.72,360025.0,29.3092,29.3567,29.119,29.2141,360025.0
2023-03-16 14:10:00,30.71,30.72,30.56,30.65,144883.0,29.2046,29.2141,29.0619,29.1475,144883.0
2023-03-16 14:20:00,30.65,30.77,30.59,30.77,174441.0,29.1475,29.2616,29.0904,29.2616,174441.0
2023-03-16 14:30:00,30.77,30.8,30.54,30.72,175450.0,29.2616,29.2902,29.0429,29.2141,175450.0
2023-03-16 14:40:00,30.72,30.78,30.64,30.71,315703.0,29.2141,29.2711,29.138,29.2046,315703.0
2023-03-16 14:50:00,30.71,30.85,30.7,30.85,204851.0,29.2046,29.3377,29.1951,29.3377,204851.0
2023-03-16 15:00:00,30.85,31.02,30.84,30.95,293312.0,29.3377,29.4994,29.3282,29.4328,293312.0
2023-03-16 15:10:00,30.95,30.96,30.76,30.82,174009.0,29.4328,29.4423,29.2521,29.3092,174009.0
2023-03-16 15:20:00,30.82,30.94,30.81,30.93,142935.0,29.3092,29.4233,29.2997,29.4138,142935.0
2023-03-16 15:30:00,30.93,30.96,30.85,30.95,221408.0,29.4138,29.4423,29.3377,29.4328,221408.0
2023-03-16 15:40:00,30.95,31.07,30.92,31.0,480751.0,29.4328,29.5469,29.4043,29.4803,480751.0
2023-03-16 15:50:00,31.0,31.11,30.96,31.0,980799.0,29.4803,29.585,29.4423,29.4803,980799.0
2023-03-17 09:30:00,30.63,30.74,30.06,30.43,1408536.0,29.1285,29.2331,28.5864,28.9383,1408536.0
2023-03-17 09:40:00,30.44,30.49,30.13,30.26,375059.0,28.9478,28.9953,28.653,28.7766,375059.0
2023-03-17 09:50:00,30.27,30.73,30.27,30.54,357768.0,28.7861,29.2236,28.7861,29.0429,357768.0
2023-03-17 10:00:00,30.55,30.78,30.44,30.47,339825.0,29.0524,29.2711,28.9478,28.9763,339825.0
2023-03-17 10:10:00,30.48,30.66,30.37,30.39,329480.0,28.9858,29.157,28.8812,28.9002,329480.0
2023-03-17 10:20:00,30.39,30.43,30.07,30.17,379748.0,28.9002,28.9383,28.5959,28.691,379748.0
2023-03-17 10:30:00,30.19,30.36,30.06,30.06,437906.0,28.7101,28.8717,28.5864,28.5864,437906.0
2023-03-17 10:40:00,30.05,30.13,29.83,30.11,319231.0,28.5769,28.653,28.3677,28.634,319231.0
2023-03-17 10:50:00,30.1,30.12,29.84,29.91,317961.0,28.6245,28.6435,28.3772,28.4438,317961.0
2023-03-17 11:00:00,29.9,30.16,29.86,30.08,188996.0,28.4343,28.6815,28.3962,28.6054,188996.0
2023-03-17 11:10:00,30.07,30.14,30.0,30.04,130579.0,28.5959,28.6625,28.5294,28.5674,130579.0
2023-03-17 11:20:00,30.05,30.08,29.87,29.93,190118.0,28.5769,28.6054,28.4057,28.4628,190118.0
2023-03-17 11:30:00,29.93,29.93,29.72,29.73,184854.0,28.4628,28.4628,28.2631,28.2726,184854.0
2023-03-17 11:40:00,29.73,29.77,29.67,29.7,201021.0,28.2726,28.3106,28.2155,28.2441,201021.0
2023-03-17 11:50:00,29.7,30.0,29.68,29.99,441162.0,28.2441,28.5294,28.2251,28.5199,441162.0
2023-03-17 12:00:00,29.99,30.32,29.99,30.31,211055.0,28.5199,28.8337,28.5199,28.8242,211055.0
2023-03-17 12:10:00,30.33,30.33,30.13,30.19,208115.0,28.8432,28.8432,28.653,28.7101,208115.0
2023-03-17 12:20:00,30.18,30.38,30.12,30.3,497855.0,28.7005,28.8907,28.6435,28.8147,497855.0
2023-03-17 12:30:00,30.31,30.4,30.16,30.19,249144.0,28.8242,28.9098,28.6815,28.7101,249144.0
2023-03-17 12:40:00,30.2,30.23,30.06,30.12,199915.0,28.7196,28.7481,28.5864,28.6435,199915.0
2023-03-17 12:50:00,30.11,30.24,30.08,30.18,148928.0,28.634,28.7576,28.6054,28.7005,148928.0
2023-03-17 13:00:00,30.18,30.26,30.09,30.21,166196.0,28.7005,28.7766,28.615,28.7291,166196.0
2023-03-17 13:10:00,30.2,30.23,30.06,30.14,145283.0,28.7196,28.7481,28.5864,28.6625,145283.0
2023-03-17 13:20:00,30.15,30.24,30.13,30.23,148410.0,28.672,28.7576,28.653,28.7481,148410.0
2023-03-17 13:30:00,30.22,30.28,30.1,30.17,195196.0,28.7386,28.7956,28.6245,28.691,195196.0
2023-03-17 13:40:00,30.16,30.16,30.05,30.1,152686.0,28.6815,28.6815,28.5769,28.6245,152686.0
2023-03-17 13:50:00,30.1,30.17,30.08,30.1,122481.0,28.6245,28.691,28.6054,28.6245,122481.0
2023-03-17 14:00:00,30.11,30.12,29.93,30.01,204267.0,28.634,28.6435,28.4628,28.5389,204267.0
2023-03-17 14:10:00,30.02,30.07,29.97,30.02,149979.0,28.5484,28.5959,28.5008,28.5484,149979.0
2023-03-17 14:20:00,30.02,30.06,29.96,30.02,129021.0,28.5484,28.5864,28.4913,28.5484,129021.0
2023-03-17 14:30:00,30.01,30.06,29.96,29.99,146416.0,28.5389,28.5864,28.4913,28.5199,146416.0
2023-03-17 14:40:00,29.99,29.99,29.85,29.87,405785.0,28.5199,28.5199,28.3867,28.4057,405785.0
2023-03-17 14:50:00,29.87,30.01,29.81,29.98,339204.0,28.4057,28.5389,28.3487,28.5103,339204.0
2023-03-17 15:00:00,29.98,30.04,29.91,29.99,161164.0,28.5103,28.5674,28.4438,28.5199,161164.0
2023-03-17 15:10:00,29.98,30.12,29.95,30.06,208450.0,28.5103,28.6435,28.4818,28.5864,208450.0
2023-03-17 15:20:00,30.06,30.14,30.02,30.08,223212.0,28.5864,28.6625,28.5484,28.6054,223212.0
2023-03-17 15:30:00,30.09,30.12,30.0,30.03,219636.0,28.615,28.6435,28.5294,28.5579,219636.0
2023-03-17 15:40:00,30.03,30.14,29.99,30.0,408747.0,28.5579,28.6625,28.5199,28.5294,408747.0
2023-03-17 15:50:00,30.0,30.05,29.92,29.95,899220.0,28.5294,28.5769,28.4533,28.4818,899220.0
2023-03-20 09:30:00,30.18,30.69,30.06,30.4,437966.0,28.7005,29.1855,28.5864,28.9098,437966.0
2023-03-20 09:40:00,30.42,30.64,30.35,30.63,282013.0,28.9288,29.138,28.8622,29.1285,282013.0
2023-03-20 09:50:00,30.64,30.86,30.56,30.78,232901.0,29.138,29.3472,29.0619,29.2711,232901.0
2023-03-20 10:00:00,30.78,30.87,30.58,30.61,236140.0,29.2711,29.3567,29.0809,29.1095,236140.0
2023-03-20 10:10:00,30.62,30.88,30.61,30.72,135677.0,29.119,29.3662,29.1095,29.2141,135677.0
2023-03-20 10:20:00,30.71,31.06,30.69,31.04,133616.0,29.2046,29.5374,29.1855,29.5184,133616.0
2023-03-20 10:30:00,31.04,31.09,30.83,30.88,232261.0,29.5184,29.5659,29.3187,29.3662,232261.0
2023-03-20 10:40:00,30.87,30.89,30.65,30.75,339304.0,29.3567,29.3757,29.1475,29.2426,339304.0
2023-03-20 10:50:00,30.75,30.78,30.55,30.71,228317.0,29.2426,29.2711,29.0524,29.2046,228317.0
2023-03-20 11:00:00,30.72,30.94,30.72,30.86,245391.0,29.2141,29.4233,29.2141,29.3472,245391.0
2023-03-20 11:10:00,30.84,30.92,30.72,30.82,145684.0,29.3282,29.4043,29.2141,29.3092,145684.0
2023-03-20 11:20:00,30.83,31.01,30.79,31.0,224208.0,29.3187,29.4899,29.2806,29.4803,224208.0
2023-03-20 11:30:00,31.01,31.06,30.95,31.02,153642.0,29.4899,29.5374,29.4328,29.4994,153642.0
2023-03-20 11:40:00,31.03,31.03,30.86,30.99,112545.0,29.5089,29.5089,29.3472,29.4708,112545.0
2023-03-20 11:50:00,31.0,31.07,30.81,30.84,122816.0,29.4803,29.5469,29.2997,29.3282,122816.0
2023-03-20 12:00:00,30.83,30.91,30.71,30.71,101908.0,29.3187,29.3948,29.2046,29.2046,101908.0
2023-03-20 12:10:00,30.71,30.76,30.6,30.68,142275.0,29.2046,29.2521,29.1,29.176,142275.0
2023-03-20 12:20:00,30.69,30.74,30.6,30.7,144722.0,29.1855,29.2331,29.1,29.1951,144722.0
2023-03-20 12:30:00,30.7,30.75,30.63,30.73,244838.0,29.1951,29.2426,29.1285,29.2236,244838.0
2023-03-20 12:40:00,30.72,30.83,30.7,30.74,372043.0,29.2141,29.3187,29.1951,29.2331,372043.0
2023-03-20 12:50:00,30.74,31.09,30.73,31.09,389449.0,29.2331,29.5659,29.2236,29.5659,389449.0
2023-03-20 13:00:00,31.09,31.12,31.0,31.12,505880.0,29.5659,29.5945,29.4803,29.5945,505880.0
2023-03-20 13:10:00,31.12,31.13,31.06,31.11,192127.0,29.5945,29.604,29.5374,29.585,192127.0
2023-03-20 13:20:00,31.11,31.11,30.93,30.96,140103.0,29.585,29.585,29.4138,29.4423,140103.0
2023-03-20 13:30:00,30.96,31.03,30.86,30.91,141514.0,29.4423,29.5089,29.3472,29.3948,141514.0
2023-03-20 13:40:00,30.92,31.01,30.86,30.9,428552.0,29.4043,29.4899,29.3472,29.3852,428552.0
2023-03-20 13:50:00,30.89,30.94,30.82,30.9,326828.0,29.3757,29.4233,29.3092,29.3852,326828.0
2023-03-20 14:00:00,30.9,30.92,30.76,30.77,152235.0,29.3852,29.4043,29.2521,29.2616,152235.0
2023-03-20 14:10:00,30.76,30.85,30.75,30.83,289624.0,29.2521,29.3377,29.2426,29.3187,289624.0
2023-03-20 14:20:00,30.83,30.92,30.81,30.87,380991.0,29.3187,29.4043,29.2997,29.3567,380991.0
2023-03-20 14:30:00,30.87,30.9,30.7,30.71,124611.0,29.3567,29.3852,29.1951,29.2046,124611.0
2023-03-20 14:40:00,30.72,30.77,30.64,30.75,216748.0,29.2141,29.2616,29.138,29.2426,216748.0
2023-03-20 14:50:00,30.75,30.83,30.74,30.8,160900.0,29.2426,29.3187,29.2331,29.2902,160900.0
2023-03-20 15:00:00,30.8,30.82,30.77,30.78,116564.0,29.2902,29.3092,29.2616,29.2711,116564.0
2023-03-20 15:10:00,30.78,30.78,30.71,30.75,113016.0,29.2711,29.2711,29.2046,29.2426,113016.0
2023-03-20 15:20:00,30.75,30.76,30.63,30.71,697748.0,29.2426,29.2521,29.1285,29.2046,697748.0
2023-03-20 15:30:00,30.7,30.84,30.68,30.77,330846.0,29.1951,29.3282,29.176,29.2616,330846.0
2023-03-20 15:40:00,30.76,30.82,30.72,30.79,344705.0,29.2521,29.3092,29.2141,29.2806,344705.0
2023-03-20 15:50:00,30.78,30.87,30.67,30.68,763009.0,29.2711,29.3567,29.1665,29.176,763009.0
2023-03-21 09:30:00,31.86,32.02,31.63,31.75,385012.0,30.2982,30.4503,30.0795,30.1936,385012.0
2023-03-21 09:40:00,31.74,31.94,31.65,31.65,383052.0,30.1841,30.3743,30.0985,30.0985,383052.0
2023-03-21 09:50:00,31.64,31.85,31.57,31.77,244299.0,30.089,30.2887,30.0224,30.2126,244299.0
2023-03-21 10:00:00,31.79,31.84,31.6,31.63,209642.0,30.2316,30.2792,30.0509,30.0795,209642.0
2023-03-21 10:10:00,31.63,31.68,31.36,31.42,174309.0,30.0795,30.127,29.8227,29.8798,174309.0
2023-03-21 10:20:00,31.41,31.44,31.2,31.34,263900.0,29.8702,29.8988,29.6705,29.8037,263900.0
2023-03-21 10:30:00,31.35,31.35,31.12,31.3,182039.0,29.8132,29.8132,29.5945,29.7656,182039.0
2023-03-21 10:40:00,31.31,31.49,31.29,31.45,177831.0,29.7752,29.9463,29.7561,29.9083,177831.0
2023-03-21 10:50:00,31.45,31.45,31.23,31.26,157933.0,29.9083,29.9083,29.6991,29.7276,157933.0
2023-03-21 11:00:00,31.26,31.28,31.14,31.19,178149.0,29.7276,29.7466,29.6135,29.661,178149.0
2023-03-21 11:10:00,31.19,31.42,31.18,31.42,139973.0,29.661,29.8798,29.6515,29.8798,139973.0
2023-03-21 11:20:00,31.42,31.62,31.4,31.43,280551.0,29.8798,30.07,29.8607,29.8893,280551.0
2023-03-21 11:30:00,31.42,31.66,31.42,31.59,317096.0,29.8798,30.108,29.8798,30.0414,317096.0
2023-03-21 11:40:00,31.59,31.67,31.49,31.64,333658.0,30.0414,30.1175,29.9463,30.089,333658.0
2023-03-21 11:50:00,31.65,31.73,31.54,31.56,202103.0,30.0985,30.1746,29.9939,30.0129,202103.0
2023-03-21 12:00:00,31.55,31.61,31.42,31.55,197415.0,30.0034,30.0604,29.8798,30.0034,197415.0
2023-03-21 12:10:00,31.56,31.65,31.54,31.57,213074.0,30.0129,30.0985,29.9939,30.0224,213074.0
2023-03-21 12:20:00,31.56,31.75,31.48,31.7,422401.0,30.0129,30.1936,29.9368,30.146,422401.0
2023-03-21 12:30:00,31.7,31.85,31.7,31.76,164906.0,30.146,30.2887,30.146,30.2031,164906.0
2023-03-21 12:40:00,31.76,31.85,31.74,31.84,128720.0,30.2031,30.2887,30.1841,30.2792,128720.0
2023-03-21 12:50:00,31.84,31.93,31.83,31.91,133967.0,30.2792,30.3648,30.2697,30.3457,133967.0
2023-03-21 13:00:00,31.91,31.94,31.79,31.9,183711.0,30.3457,30.3743,30.2316,30.3362,183711.0
2023-03-21 13:10:00,31.9,32.06,31.88,32.04,188624.0,30.3362,30.4884,30.3172,30.4694,188624.0
2023-03-21 13:20:00,32.05,32.07,31.94,32.01,215960.0,30.4789,30.4979,30.3743,30.4408,215960.0
2023-03-21 13:30:00,32.0,32.01,31.82,31.84,109997.0,30.4313,30.4408,30.2601,30.2792,109997.0
2023-03-21 13:40:00,31.83,31.97,31.8,31.91,135993.0,30.2697,30.4028,30.2411,30.3457,135993.0
2023-03-21 13:50:00,31.9,31.95,31.8,31.87,210973.0,30.3362,30.3838,30.2411,30.3077,210973.0
2023-03-21 14:00:00,31.87,31.88,31.81,31.87,213138.0,30.3077,30.3172,30.2506,30.3077,213138.0
2023-03-21 14:10:00,31.87,31.99,31.86,31.97,135409.0,30.3077,30.4218,30.2982,30.4028,135409.0
2023-03-21 14:20:00,31.98,32.2,31.97,32.2,232623.0,30.4123,30.6215,30.4028,30.6215,232623.0
2023-03-21 14:30:00,32.2,32.2,31.92,31.95,215739.0,30.6215,30.6215,30.3552,30.3838,215739.0
2023-03-21 14:40:00,31.96,32.05,31.95,32.01,75747.0,30.3933,30.4789,30.3838,30.4408,75747.0
2023-03-21 14:50:00,32.0,32.15,32.0,32.12,140064.0,30.4313,30.574,30.4313,30.5454,140064.0
2023-03-21 15:00:00,32.11,32.17,32.04,32.05,118553.0,30.5359,30.593,30.4694,30.4789,118553.0
2023-03-21 15:10:00,32.05,32.07,31.97,32.01,136538.0,30.4789,30.4979,30.4028,30.4408,136538.0
2023-03-21 15:20:00,32.01,32.04,31.92,31.96,180994.0,30.4408,30.4694,30.3552,30.3933,180994.0
2023-03-21 15:30:00,31.96,32.09,31.95,32.07,247902.0,30.3933,30.5169,30.3838,30.4979,247902.0
2023-03-21 15:40:00,32.07,32.15,32.04,32.05,340778.0,30.4979,30.574,30.4694,30.4789,340778.0
2023-03-21 15:50:00,32.06,32.06,31.9,31.97,858113.0,30.4884,30.4884,30.3362,30.4028,858113.0
2023-03-22 09:30:00,32.19,32.19,31.82,31.88,265760.0,30.612,30.612,30.2601,30.3172,265760.0
2023-03-22 09:40:00,31.88,31.89,31.48,31.68,244365.0,30.3172,30.3267,29.9368,30.127,244365.0
2023-03-22 09:50:00,31.68,31.69,31.48,31.66,196874.0,30.127,30.1365,29.9368,30.108,196874.0
2023-03-22 10:00:00,31.67,31.7,31.53,31.57,173647.0,30.1175,30.146,29.9844,30.0224,173647.0
2023-03-22 10:10:00,31.56,31.63,31.41,31.57,183389.0,30.0129,30.0795,29.8702,30.0224,183389.0
2023-03-22 10:20:00,31.57,31.6,31.41,31.43,139607.0,30.0224,30.0509,29.8702,29.8893,139607.0
2023-03-22 10:30:00,31.43,31.56,31.36,31.44,231895.0,29.8893,30.0129,29.8227,29.8988,231895.0
2023-03-22 10:40:00,31.44,31.71,31.43,31.7,152707.0,29.8988,30.1555,29.8893,30.146,152707.0
2023-03-22 10:50:00,31.71,31.73,31.58,31.71,136296.0,30.1555,30.1746,30.0319,30.1555,136296.0
2023-03-22 11:00:00,31.71,31.79,31.67,31.74,128308.0,30.1555,30.2316,30.1175,30.1841,128308.0
2023-03-22 11:10:00,31.75,31.76,31.61,31.68,133513.0,30.1936,30.2031,30.0604,30.127,133513.0
2023-03-22 11:20:00,31.69,31.79,31.66,31.7,107977.0,30.1365,30.2316,30.108,30.146,107977.0
2023-03-22 11:30:00,31.71,31.72,31.59,31.69,140470.0,30.1555,30.1651,30.0414,30.1365,140470.0
2023-03-22 11:40:00,31.68,31.69,31.43,31.45,237395.0,30.127,30.1365,29.8893,29.9083,237395.0
2023-03-22 11:50:00,31.46,31.55,31.4,31.41,124122.0,29.9178,30.0034,29.8607,29.8702,124122.0
2023-03-22 12:00:00,31.42,31.44,31.11,31.13,147300.0,29.8798,29.8988,29.585,29.604,147300.0
2023-03-22 12:10:00,31.13,31.16,31.06,31.12,108156.0,29.604,29.6325,29.5374,29.5945,108156.0
2023-03-22 12:20:00,31.12,31.19,31.07,31.14,157712.0,29.5945,29.661,29.5469,29.6135,157712.0
2023-03-22 12:30:00,31.13,31.2,31.11,31.19,109184.0,29.604,29.6705,29.585,29.661,109184.0
2023-03-22 12:40:00,31.19,31.25,31.06,31.21,141111.0,29.661,29.7181,29.5374,29.6801,141111.0
2023-03-22 12:50:00,31.21,31.24,31.13,31.18,58802.0,29.6801,29.7086,29.604,29.6515,58802.0
2023-03-22 13:00:00,31.17,31.17,31.05,31.13,127024.0,29.642,29.642,29.5279,29.604,127024.0
2023-03-22 13:10:00,31.14,31.26,31.1,31.26,63705.0,29.6135,29.7276,29.5754,29.7276,63705.0
2023-03-22 13:20:00,31.25,31.29,31.22,31.27,98267.0,29.7181,29.7561,29.6896,29.7371,98267.0
2023-03-22 13:30:00,31.28,31.29,31.2,31.26,74939.0,29.7466,29.7561,29.6705,29.7276,74939.0
2023-03-22 13:40:00,31.25,31.34,31.24,31.29,99015.0,29.7181,29.8037,29.7086,29.7561,99015.0
2023-03-22 13:50:00,31.28,31.32,31.22,31.26,107918.0,29.7466,29.7847,29.6896,29.7276,107918.0
2023-03-22 14:00:00,31.26,31.51,31.26,31.3,137153.0,29.7276,29.9653,29.7276,29.7656,137153.0
2023-03-22 14:10:00,31.31,31.41,31.2,31.32,174986.0,29.7752,29.8702,29.6705,29.7847,174986.0
2023-03-22 14:20:00,31.32,31.37,31.18,31.34,107271.0,29.7847,29.8322,29.6515,29.8037,107271.0
2023-03-22 14:30:00,31.34,31.42,31.0,31.23,331602.0,29.8037,29.8798,29.4803,29.6991,331602.0
2023-03-22 14:40:00,31.22,31.65,31.22,31.52,226012.0,29.6896,30.0985,29.6896,29.9749,226012.0
2023-03-22 14:50:00,31.52,31.57,31.23,31.24,247783.0,29.9749,30.0224,29.6991,29.7086,247783.0
2023-03-22 15:00:00,31.23,31.29,30.83,30.9,263788.0,29.6991,29.7561,29.3187,29.3852,263788.0
2023-03-22 15:10:00,30.92,31.02,30.71,30.98,222857.0,29.4043,29.4994,29.2046,29.4613,222857.0
2023-03-22 15:20:00,30.98,31.16,30.96,31.09,196004.0,29.4613,29.6325,29.4423,29.5659,196004.0
2023-03-22 15:30:00,31.09,31.11,30.74,30.8,231140.0,29.5659,29.585,29.2331,29.2902,231140.0
2023-03-22 15:40:00,30.8,30.85,30.61,30.72,522067.0,29.2902,29.3377,29.1095,29.2141,522067.0
2023-03-22 15:50:00,30.71,30.71,30.42,30.46,796954.0,29.2046,29.2046,28.9288,28.9668,796954.0
2023-03-23 09:30:00,30.57,30.94,30.56,30.61,252516.0,29.0714,29.4233,29.0619,29.1095,252516.0
2023-03-23 09:40:00,30.62,30.7,30.51,30.65,201286.0,29.119,29.1951,29.0144,29.1475,201286.0
2023-03-23 09:50:00,30.65,30.74,30.45,30.46,239006.0,29.1475,29.2331,28.9573,28.9668,239006.0
2023-03-23 10:00:00,30.46,30.59,30.42,30.49,118907.0,28.9668,29.0904,28.9288,28.9953,118907.0
2023-03-23 10:10:00,30.49,30.66,30.49,30.58,147757.0,28.9953,29.157,28.9953,29.0809,147757.0
2023-03-23 10:20:00,30.56,30.57,30.37,30.41,146977.0,29.0619,29.0714,28.8812,28.9193,146977.0
2023-03-23 10:30:00,30.42,30.47,30.23,30.41,171493.0,28.9288,28.9763,28.7481,28.9193,171493.0
2023-03-23 10:40:00,30.41,30.49,30.33,30.38,132630.0,28.9193,28.9953,28.8432,28.8907,132630.0
2023-03-23 10:50:00,30.39,30.57,30.36,30.49,92954.0,28.9002,29.0714,28.8717,28.9953,92954.0
2023-03-23 11:00:00,30.49,30.58,30.45,30.54,172537.0,28.9953,29.0809,28.9573,29.0429,172537.0
2023-03-23 11:10:00,30.54,30.57,30.49,30.51,112782.0,29.0429,29.0714,28.9953,29.0144,112782.0
2023-03-23 11:20:00,30.52,30.62,30.49,30.6,97350.0,29.0239,29.119,28.9953,29.1,97350.0
2023-03-23 11:30:00,30.61,30.74,30.6,30.62,98666.0,29.1095,29.2331,29.1,29.119,98666.0
2023-03-23 11:40:00,30.64,30.65,30.39,30.39,293881.0,29.138,29.1475,28.9002,28.9002,293881.0
2023-03-23 11:50:00,30.4,30.47,30.3,30.31,124505.0,28.9098,28.9763,28.8147,28.8242,124505.0
2023-03-23 12:00:00,30.31,30.45,30.29,30.4,256748.0,28.8242,28.9573,28.8052,28.9098,256748.0
2023-03-23 12:10:00,30.4,30.41,30.18,30.19,185043.0,28.9098,28.9193,28.7005,28.7101,185043.0
2023-03-23 12:20:00,30.19,30.27,30.16,30.16,159094.0,28.7101,28.7861,28.6815,28.6815,159094.0
2023-03-23 12:30:00,30.16,30.26,30.06,30.09,207231.0,28.6815,28.7766,28.5864,28.615,207231.0
2023-03-23 12:40:00,30.09,30.14,30.01,30.12,248992.0,28.615,28.6625,28.5389,28.6435,248992.0
2023-03-23 12:50:00,30.12,30.12,29.93,29.98,157359.0,28.6435,28.6435,28.4628,28.5103,157359.0
2023-03-23 13:00:00,29.98,29.99,29.87,29.89,133468.0,28.5103,28.5199,28.4057,28.4248,133468.0
2023-03-23 13:10:00,29.9,29.91,29.77,29.79,163069.0,28.4343,28.4438,28.3106,28.3297,163069.0
2023-03-23 13:20:00,29.78,29.98,29.74,29.77,168247.0,28.3202,28.5103,28.2821,28.3106,168247.0
2023-03-23 13:30:00,29.77,29.85,29.74,29.82,88010.0,28.3106,28.3867,28.2821,28.3582,88010.0
2023-03-23 13:40:00,29.83,29.9,29.76,29.8,128470.0,28.3677,28.4343,28.3011,28.3392,128470.0
2023-03-23 13:50:00,29.8,29.81,29.68,29.7,120451.0,28.3392,28.3487,28.2251,28.2441,120451.0
2023-03-23 14:00:00,29.7,29.76,29.61,29.71,132265.0,28.2441,28.3011,28.1585,28.2536,132265.0
2023-03-23 14:10:00,29.71,29.77,29.66,29.68,72563.0,28.2536,28.3106,28.206,28.2251,72563.0
2023-03-23 14:20:00,29.69,29.71,29.52,29.52,109274.0,28.2346,28.2536,28.0729,28.0729,109274.0
2023-03-23 14:30:00,29.52,29.59,29.42,29.43,123899.0,28.0729,28.1395,27.9778,27.9873,123899.0
2023-03-23 14:40:00,29.42,29.44,29.25,29.32,144598.0,27.9778,27.9968,27.8161,27.8827,144598.0
2023-03-23 14:50:00,29.31,29.35,29.18,29.34,152412.0,27.8732,27.9112,27.7496,27.9017,152412.0
2023-03-23 15:00:00,29.34,29.64,29.28,29.38,283002.0,27.9017,28.187,27.8447,27.9398,283002.0
2023-03-23 15:10:00,29.38,29.42,29.18,29.21,180675.0,27.9398,27.9778,27.7496,27.7781,180675.0
2023-03-23 15:20:00,29.2,29.31,29.1,29.2,187927.0,27.7686,27.8732,27.6735,27.7686,187927.0
2023-03-23 15:30:00,29.2,29.41,29.14,29.4,356343.0,27.7686,27.9683,27.7115,27.9588,356343.0
2023-03-23 15:40:00,29.39,29.54,29.33,29.45,311370.0,27.9493,28.0919,27.8922,28.0063,311370.0
2023-03-23 15:50:00,29.45,29.56,29.4,29.42,695792.0,28.0063,28.1109,27.9588,27.9778,695792.0
2023-03-24 09:30:00,28.6,29.24,28.58,29.2,591449.0,27.198,27.8066,27.179,27.7686,591449.0
2023-03-24 09:40:00,29.19,29.23,28.89,29.2,316347.0,27.7591,27.7971,27.4738,27.7686,316347.0
2023-03-24 09:50:00,29.21,29.26,29.01,29.08,251240.0,27.7781,27.8256,27.5879,27.6545,251240.0
2023-03-24 10:00:00,29.09,29.33,29.0,29.25,386915.0,27.664,27.8922,27.5784,27.8161,386915.0
2023-03-24 10:10:00,29.27,29.47,29.14,29.17,201586.0,27.8352,28.0253,27.7115,27.7401,201586.0
2023-03-24 10:20:00,29.17,29.52,29.06,29.47,221255.0,27.7401,28.0729,27.6354,28.0253,221255.0
2023-03-24 10:30:00,29.49,29.54,29.26,29.27,230183.0,28.0444,28.0919,27.8256,27.8352,230183.0
2023-03-24 10:40:00,29.25,29.36,29.2,29.26,108217.0,27.8161,27.9207,27.7686,27.8256,108217.0
2023-03-24 10:50:00,29.25,29.41,29.23,29.24,176913.0,27.8161,27.9683,27.7971,27.8066,176913.0
2023-03-24 11:00:00,29.23,29.42,29.15,29.21,148500.0,27.7971,27.9778,27.721,27.7781,148500.0
2023-03-24 11:10:00,29.2,29.26,29.07,29.26,275038.0,27.7686,27.8256,27.645,27.8256,275038.0
2023-03-24 11:20:00,29.26,29.33,29.22,29.25,148344.0,27.8256,27.8922,27.7876,27.8161,148344.0
2023-03-24 11:30:00,29.25,29.42,29.24,29.38,141097.0,27.8161,27.9778,27.8066,27.9398,141097.0
2023-03-24 11:40:00,29.39,29.56,29.37,29.51,307132.0,27.9493,28.1109,27.9303,28.0634,307132.0
2023-03-24 11:50:00,29.51,29.59,29.36,29.58,169120.0,28.0634,28.1395,27.9207,28.13,169120.0
2023-03-24 12:00:00,29.57,29.65,29.41,29.43,152122.0,28.1204,28.1965,27.9683,27.9873,152122.0
2023-03-24 12:10:00,29.43,29.56,29.38,29.42,194218.0,27.9873,28.1109,27.9398,27.9778,194218.0
2023-03-24 12:20:00,29.42,29.49,29.37,29.43,81690.0,27.9778,28.0444,27.9303,27.9873,81690.0
2023-03-24 12:30:00,29.43,29.49,29.39,29.42,90196.0,27.9873,28.0444,27.9493,27.9778,90196.0
2023-03-24 12:40:00,29.42,29.64,29.4,29.63,147391.0,27.9778,28.187,27.9588,28.1775,147391.0
2023-03-24 12:50:00,29.63,29.63,29.49,29.56,84117.0,28.1775,28.1775,28.0444,28.1109,84117.0
2023-03-24 13:00:00,29.57,29.6,29.47,29.48,90084.0,28.1204,28.149,28.0253,28.0349,90084.0
2023-03-24 13:10:00,29.48,29.51,29.41,29.45,178247.0,28.0349,28.0634,27.9683,28.0063,178247.0
2023-03-24 13:20:00,29.44,29.63,29.42,29.6,272654.0,27.9968,28.1775,27.9778,28.149,272654.0
2023-03-24 13:30:00,29.6,29.64,29.52,29.57,138320.0,28.149,28.187,28.0729,28.1204,138320.0
2023-03-24 13:40:00,29.58,29.64,29.55,29.55,146716.0,28.13,28.187,28.1014,28.1014,146716.0
2023-03-24 13:50:00,29.55,29.63,29.51,29.6,246145.0,28.1014,28.1775,28.0634,28.149,246145.0
2023-03-24 14:00:00,29.6,29.74,29.6,29.73,127103.0,28.149,28.2821,28.149,28.2726,127103.0
2023-03-24 14:10:00,29.73,29.82,29.72,29.77,108816.0,28.2726,28.3582,28.2631,28.3106,108816.0
2023-03-24 14:20:00,29.78,29.83,29.66,29.69,118140.0,28.3202,28.3677,28.206,28.2346,118140.0
2023-03-24 14:30:00,29.68,29.78,29.64,29.74,76146.0,28.2251,28.3202,28.187,28.2821,76146.0
2023-03-24 14:40:00,29.73,29.86,29.73,29.86,191366.0,28.2726,28.3962,28.2726,28.3962,191366.0
2023-03-24 14:50:00,29.86,29.88,29.75,29.76,97480.0,28.3962,28.4153,28.2916,28.3011,97480.0
2023-03-24 15:00:00,29.75,29.76,29.65,29.66,109946.0,28.2916,28.3011,28.1965,28.206,109946.0
2023-03-24 15:10:00,29.66,29.77,29.62,29.73,225138.0,28.206,28.3106,28.168,28.2726,225138.0
2023-03-24 15:20:00,29.74,29.81,29.7,29.77,144055.0,28.2821,28.3487,28.2441,28.3106,144055.0
2023-03-24 15:30:00,29.77,29.78,29.59,29.59,485111.0,28.3106,28.3202,28.1395,28.1395,485111.0
2023-03-24 15:40:00,29.6,29.61,29.5,29.5,294659.0,28.149,28.1585,28.0539,28.0539,294659.0
2023-03-24 15:50:00,29.51,29.62,29.47,29.62,963042.0,28.0634,28.168,28.0253,28.168,963042.0
2023-03-27 09:30:00,30.2,30.23,29.71,29.71,301326.0,28.7196,28.7481,28.2536,28.2536,301326.0
2023-03-27 09:40:00,29.73,29.84,29.56,29.76,264082.0,28.2726,28.3772,28.1109,28.3011,264082.0
2023-03-27 09:50:00,29.77,29.78,29.52,29.66,180089.0,28.3106,28.3202,28.0729,28.206,180089.0
2023-03-27 10:00:00,29.66,29.73,29.57,29.68,153819.0,28.206,28.2726,28.1204,28.2251,153819.0
2023-03-27 10:10:00,29.68,29.81,29.62,29.75,186177.0,28.2251,28.3487,28.168,28.2916,186177.0
2023-03-27 10:20:00,29.74,29.83,29.52,29.54,141826.0,28.2821,28.3677,28.0729,28.0919,141826.0
2023-03-27 10:30:00,29.54,29.59,29.41,29.52,113061.0,28.0919,28.1395,27.9683,28.0729,113061.0
2023-03-27 10:40:00,29.52,29.58,29.39,29.57,105684.0,28.0729,28.13,27.9493,28.1204,105684.0
2023-03-27 10:50:00,29.58,29.61,29.48,29.49,100194.0,28.13,28.1585,28.0349,28.0444,100194.0
2023-03-27 11:00:00,29.49,29.59,29.48,29.52,63681.0,28.0444,28.1395,28.0349,28.0729,63681.0
2023-03-27 11:10:00,29.51,29.54,29.46,29.47,102203.0,28.0634,28.0919,28.0158,28.0253,102203.0
2023-03-27 11:20:00,29.48,29.71,29.48,29.68,100602.0,28.0349,28.2536,28.0349,28.2251,100602.0
2023-03-27 11:30:00,29.68,29.88,29.67,29.86,159672.0,28.2251,28.4153,28.2155,28.3962,159672.0
2023-03-27 11:40:00,29.86,29.92,29.81,29.91,101741.0,28.3962,28.4533,28.3487,28.4438,101741.0
2023-03-27 11:50:00,29.92,30.06,29.91,30.05,222059.0,28.4533,28.5864,28.4438,28.5769,222059.0
2023-03-27 12:00:00,30.05,30.21,30.03,30.07,151205.0,28.5769,28.7291,28.5579,28.5959,151205.0
2023-03-27 12:10:00,30.08,30.3,30.08,30.3,134077.0,28.6054,28.8147,28.6054,28.8147,134077.0
2023-03-27 12:20:00,30.3,30.33,30.25,30.27,102911.0,28.8147,28.8432,28.7671,28.7861,102911.0
2023-03-27 12:30:00,30.27,30.32,30.25,30.26,99690.0,28.7861,28.8337,28.7671,28.7766,99690.0
2023-03-27 12:40:00,30.27,30.32,30.26,30.3,117937.0,28.7861,28.8337,28.7766,28.8147,117937.0
2023-03-27 12:50:00,30.3,30.31,30.22,30.24,108880.0,28.8147,28.8242,28.7386,28.7576,108880.0
2023-03-27 13:00:00,30.24,30.39,30.22,30.32,131151.0,28.7576,28.9002,28.7386,28.8337,131151.0
2023-03-27 13:10:00,30.31,30.4,30.3,30.39,122704.0,28.8242,28.9098,28.8147,28.9002,122704.0
2023-03-27 13:20:00,30.39,30.44,30.38,30.42,144517.0,28.9002,28.9478,28.8907,28.9288,144517.0
2023-03-27 13:30:00,30.42,30.5,30.35,30.37,192967.0,28.9288,29.0049,28.8622,28.8812,192967.0
2023-03-27 13:40:00,30.36,30.38,30.3,30.34,131115.0,28.8717,28.8907,28.8147,28.8527,131115.0
2023-03-27 13:50:00,30.35,30.55,30.33,30.54,504798.0,28.8622,29.0524,28.8432,29.0429,504798.0
2023-03-27 14:00:00,30.55,30.57,30.41,30.47,125485.0,29.0524,29.0714,28.9193,28.9763,125485.0
2023-03-27 14:10:00,30.48,30.56,30.47,30.56,91197.0,28.9858,29.0619,28.9763,29.0619,91197.0
2023-03-27 14:20:00,30.56,30.64,30.54,30.62,97405.0,29.0619,29.138,29.0429,29.119,97405.0
2023-03-27 14:30:00,30.61,30.73,30.6,30.69,118168.0,29.1095,29.2236,29.1,29.1855,118168.0
2023-03-27 14:40:00,30.69,30.72,30.64,30.67,119839.0,29.1855,29.2141,29.138,29.1665,119839.0
2023-03-27 14:50:00,30.67,30.71,30.63,30.7,116502.0,29.1665,29.2046,29.1285,29.1951,116502.0
2023-03-27 15:00:00,30.71,30.74,30.63,30.64,123591.0,29.2046,29.2331,29.1285,29.138,123591.0
2023-03-27 15:10:00,30.64,30.66,30.51,30.53,135922.0,29.138,29.157,29.0144,29.0334,135922.0
2023-03-27 15:20:00,30.54,30.62,30.51,30.57,112152.0,29.0429,29.119,29.0144,29.0714,112152.0
2023-03-27 15:30:00,30.56,30.62,30.49,30.54,141126.0,29.0619,29.119,28.9953,29.0429,141126.0
2023-03-27 15:40:00,30.55,30.55,30.5,30.55,248340.0,29.0524,29.0524,29.0049,29.0524,248340.0
2023-03-27 15:50:00,30.55,30.69,30.51,30.59,805548.0,29.0524,29.1855,29.0144,29.0904,805548.0
2023-03-28 09:30:00,30.51,30.81,30.44,30.78,205767.0,29.0144,29.2997,28.9478,29.2711,205767.0
2023-03-28 09:40:00,30.8,30.9,30.69,30.74,182825.0,29.2902,29.3852,29.1855,29.2331,182825.0
2023-03-28 09:50:00,30.77,30.95,30.76,30.8,146377.0,29.2616,29.4328,29.2521,29.2902,146377.0
2023-03-28 10:00:00,30.79,31.1,30.69,31.08,352799.0,29.2806,29.5754,29.1855,29.5564,352799.0
2023-03-28 10:10:00,31.09,31.14,31.01,31.1,185160.0,29.5659,29.6135,29.4899,29.5754,185160.0
2023-03-28 10:20:00,31.09,31.28,31.06,31.25,142238.0,29.5659,29.7466,29.5374,29.7181,142238.0
2023-03-28 10:30:00,31.25,31.26,31.03,31.17,140557.0,29.7181,29.7276,29.5089,29.642,140557.0
2023-03-28 10:40:00,31.17,31.18,30.95,30.98,82807.0,29.642,29.6515,29.4328,29.4613,82807.0
2023-03-28 10:50:00,30.97,31.11,30.95,31.08,59996.0,29.4518,29.585,29.4328,29.5564,59996.0
2023-03-28 11:00:00,31.08,31.14,31.07,31.09,69837.0,29.5564,29.6135,29.5469,29.5659,69837.0
2023-03-28 11:10:00,31.09,31.23,31.03,31.22,175725.0,29.5659,29.6991,29.5089,29.6896,175725.0
2023-03-28 11:20:00,31.23,31.33,31.19,31.26,207475.0,29.6991,29.7942,29.661,29.7276,207475.0
2023-03-28 11:30:00,31.27,31.31,31.21,31.28,117527.0,29.7371,29.7752,29.6801,29.7466,117527.0
2023-03-28 11:40:00,31.28,31.3,31.17,31.18,103340.0,29.7466,29.7656,29.642,29.6515,103340.0
2023-03-28 11:50:00,31.19,31.36,31.19,31.31,59889.0,29.661,29.8227,29.661,29.7752,59889.0
2023-03-28 12:00:00,31.32,31.34,31.21,31.26,55341.0,29.7847,29.8037,29.6801,29.7276,55341.0
2023-03-28 12:10:00,31.25,31.36,31.23,31.26,187190.0,29.7181,29.8227,29.6991,29.7276,187190.0
2023-03-28 12:20:00,31.26,31.33,31.24,31.31,48067.0,29.7276,29.7942,29.7086,29.7752,48067.0
2023-03-28 12:30:00,31.31,31.4,31.28,31.4,81374.0,29.7752,29.8607,29.7466,29.8607,81374.0
2023-03-28 12:40:00,31.4,31.41,31.34,31.35,64110.0,29.8607,29.8702,29.8037,29.8132,64110.0
2023-03-28 12:50:00,31.35,31.37,31.25,31.33,94994.0,29.8132,29.8322,29.7181,29.7942,94994.0
2023-03-28 13:00:00,31.34,31.36,31.16,31.19,111600.0,29.8037,29.8227,29.6325,29.661,111600.0
2023-03-28 13:10:00,31.19,31.36,31.18,31.36,98001.0,29.661,29.8227,29.6515,29.8227,98001.0
2023-03-28 13:20:00,31.35,31.35,31.28,31.3,45805.0,29.8132,29.8132,29.7466,29.7656,45805.0
2023-03-28 13:30:00,31.3,31.33,31.28,31.32,86149.0,29.7656,29.7942,29.7466,29.7847,86149.0
2023-03-28 13:40:00,31.31,31.35,31.25,31.34,76525.0,29.7752,29.8132,29.7181,29.8037,76525.0
2023-03-28 13:50:00,31.34,31.35,31.27,31.3,79470.0,29.8037,29.8132,29.7371,29.7656,79470.0
2023-03-28 14:00:00,31.29,31.42,31.28,31.38,79560.0,29.7561,29.8798,29.7466,29.8417,79560.0
2023-03-28 14:10:00,31.38,31.4,31.3,31.34,102876.0,29.8417,29.8607,29.7656,29.8037,102876.0
2023-03-28 14:20:00,31.34,31.36,31.16,31.22,103222.0,29.8037,29.8227,29.6325,29.6896,103222.0
2023-03-28 14:30:00,31.23,31.24,31.13,31.18,79570.0,29.6991,29.7086,29.604,29.6515,79570.0
2023-03-28 14:40:00,31.17,31.27,31.16,31.23,96355.0,29.642,29.7371,29.6325,29.6991,96355.0
2023-03-28 14:50:00,31.24,31.3,31.21,31.29,86329.0,29.7086,29.7656,29.6801,29.7561,86329.0
2023-03-28 15:00:00,31.3,31.36,31.29,31.33,69113.0,29.7656,29.8227,29.7561,29.7942,69113.0
2023-03-28 15:10:00,31.33,31.35,31.22,31.24,147027.0,29.7942,29.8132,29.6896,29.7086,147027.0
2023-03-28 15:20:00,31.24,31.25,31.11,31.14,157595.0,29.7086,29.7181,29.585,29.6135,157595.0
2023-03-28 15:30:00,31.14,31.25,31.13,31.21,202634.0,29.6135,29.7181,29.604,29.6801,202634.0
2023-03-28 15:40:00,31.22,31.35,31.2,31.28,459629.0,29.6896,29.8132,29.6705,29.7466,459629.0
2023-03-28 15:50:00,31.28,31.34,31.24,31.28,569520.0,29.7466,29.8037,29.7086,29.7466,569520.0
2023-03-29 09:30:00,31.71,31.71,31.34,31.63,320860.0,30.1555,30.1555,29.8037,30.0795,320860.0
2023-03-29 09:40:00,31.62,31.65,31.33,31.33,206061.0,30.07,30.0985,29.7942,29.7942,206061.0
2023-03-29 09:50:00,31.34,31.67,31.34,31.54,141631.0,29.8037,30.1175,29.8037,29.9939,141631.0
2023-03-29 10:00:00,31.56,31.65,31.43,31.47,170230.0,30.0129,30.0985,29.8893,29.9273,170230.0
2023-03-29 10:10:00,31.48,31.56,31.38,31.55,136003.0,29.9368,30.0129,29.8417,30.0034,136003.0
2023-03-29 10:20:00,31.56,31.59,31.47,31.49,102429.0,30.0129,30.0414,29.9273,29.9463,102429.0
2023-03-29 10:30:00,31.5,31.7,31.49,31.54,180978.0,29.9558,30.146,29.9463,29.9939,180978.0
2023-03-29 10:40:00,31.53,31.53,31.32,31.43,136580.0,29.9844,29.9844,29.7847,29.8893,136580.0
2023-03-29 10:50:00,31.44,31.59,31.43,31.48,86920.0,29.8988,30.0414,29.8893,29.9368,86920.0
2023-03-29 11:00:00,31.49,31.5,31.36,31.38,80901.0,29.9463,29.9558,29.8227,29.8417,80901.0
2023-03-29 11:10:00,31.38,31.38,31.27,31.32,110694.0,29.8417,29.8417,29.7371,29.7847,110694.0
2023-03-29 11:20:00,31.33,31.4,31.29,31.31,59520.0,29.7942,29.8607,29.7561,29.7752,59520.0
2023-03-29 11:30:00,31.31,31.4,31.29,31.3,150555.0,29.7752,29.8607,29.7561,29.7656,150555.0
2023-03-29 11:40:00,31.3,31.41,31.19,31.2,274287.0,29.7656,29.8702,29.661,29.6705,274287.0
2023-03-29 11:50:00,31.2,31.24,31.11,31.2,280358.0,29.6705,29.7086,29.585,29.6705,280358.0
2023-03-29 12:00:00,31.19,31.29,31.14,31.18,180772.0,29.661,29.7561,29.6135,29.6515,180772.0
2023-03-29 12:10:00,31.18,31.36,31.17,31.29,105983.0,29.6515,29.8227,29.642,29.7561,105983.0
2023-03-29 12:20:00,31.29,31.32,31.24,31.32,102339.0,29.7561,29.7847,29.7086,29.7847,102339.0
2023-03-29 12:30:00,31.32,31.4,31.28,31.28,100281.0,29.7847,29.8607,29.7466,29.7466,100281.0
2023-03-29 12:40:00,31.29,31.32,31.23,31.29,80816.0,29.7561,29.7847,29.6991,29.7561,80816.0
2023-03-29 12:50:00,31.3,31.36,31.25,31.29,82591.0,29.7656,29.8227,29.7181,29.7561,82591.0
2023-03-29 13:00:00,31.29,31.39,31.27,31.37,86205.0,29.7561,29.8512,29.7371,29.8322,86205.0
2023-03-29 13:10:00,31.36,31.4,31.35,31.37,118740.0,29.8227,29.8607,29.8132,29.8322,118740.0
2023-03-29 13:20:00,31.37,31.44,31.35,31.4,169836.0,29.8322,29.8988,29.8132,29.8607,169836.0
2023-03-29 13:30:00,31.4,31.44,31.36,31.42,117739.0,29.8607,29.8988,29.8227,29.8798,117739.0
2023-03-29 13:40:00,31.43,31.48,31.38,31.4,127990.0,29.8893,29.9368,29.8417,29.8607,127990.0
2023-03-29 13:50:00,31.4,31.41,31.34,31.36,100676.0,29.8607,29.8702,29.8037,29.8227,100676.0
2023-03-29 14:00:00,31.36,31.42,31.29,31.38,149327.0,29.8227,29.8798,29.7561,29.8417,149327.0
2023-03-29 14:10:00,31.39,31.5,31.38,31.43,151702.0,29.8512,29.9558,29.8417,29.8893,151702.0
2023-03-29 14:20:00,31.43,31.44,31.39,31.41,90355.0,29.8893,29.8988,29.8512,29.8702,90355.0
2023-03-29 14:30:00,31.41,31.46,31.4,31.43,112588.0,29.8702,29.9178,29.8607,29.8893,112588.0
2023-03-29 14:40:00,31.44,31.54,31.4,31.52,108523.0,29.8988,29.9939,29.8607,29.9749,108523.0
2023-03-29 14:50:00,31.52,31.53,31.44,31.46,123662.0,29.9749,29.9844,29.8988,29.9178,123662.0
2023-03-29 15:00:00,31.46,31.46,31.34,31.37,286700.0,29.9178,29.9178,29.8037,29.8322,286700.0
2023-03-29 15:10:00,31.37,31.45,31.34,31.44,587976.0,29.8322,29.9083,29.8037,29.8988,587976.0
2023-03-29 15:20:00,31.43,31.48,31.33,31.35,599236.0,29.8893,29.9368,29.7942,29.8132,599236.0
2023-03-29 15:30:00,31.34,31.36,31.27,31.33,273153.0,29.8037,29.8227,29.7371,29.7942,273153.0
2023-03-29 15:40:00,31.32,31.43,31.31,31.43,289694.0,29.7847,29.8893,29.7752,29.8893,289694.0
2023-03-29 15:50:00,31.43,31.45,31.34,31.35,772617.0,29.8893,29.9083,29.8037,29.8132,772617.0
2023-03-30 09:30:00,31.89,31.92,31.21,31.53,398080.0,30.3267,30.3552,29.6801,29.9844,398080.0
2023-03-30 09:40:00,31.54,31.59,31.4,31.49,268612.0,29.9939,30.0414,29.8607,29.9463,268612.0
2023-03-30 09:50:00,31.48,31.57,31.41,31.54,285380.0,29.9368,30.0224,29.8702,29.9939,285380.0
2023-03-30 10:00:00,31.55,31.62,31.22,31.32,277185.0,30.0034,30.07,29.6896,29.7847,277185.0
2023-03-30 10:10:00,31.31,31.48,31.27,31.32,174581.0,29.7752,29.9368,29.7371,29.7847,174581.0
2023-03-30 10:20:00,31.33,31.35,31.24,31.27,125051.0,29.7942,29.8132,29.7086,29.7371,125051.0
2023-03-30 10:30:00,31.28,31.38,31.16,31.38,193947.0,29.7466,29.8417,29.6325,29.8417,193947.0
2023-03-30 10:40:00,31.39,31.42,31.22,31.23,123817.0,29.8512,29.8798,29.6896,29.6991,123817.0
2023-03-30 10:50:00,31.24,31.3,31.18,31.2,143200.0,29.7086,29.7656,29.6515,29.6705,143200.0
2023-03-30 11:00:00,31.2,31.28,31.2,31.24,97334.0,29.6705,29.7466,29.6705,29.7086,97334.0
2023-03-30 11:10:00,31.26,31.29,31.07,31.08,112255.0,29.7276,29.7561,29.5469,29.5564,112255.0
2023-03-30 11:20:00,31.08,31.2,31.08,31.12,92543.0,29.5564,29.6705,29.5564,29.5945,92543.0
2023-03-30 11:30:00,31.13,31.2,31.06,31.2,88501.0,29.604,29.6705,29.5374,29.6705,88501.0
2023-03-30 11:40:00,31.2,31.22,31.03,31.06,118654.0,29.6705,29.6896,29.5089,29.5374,118654.0
2023-03-30 11:50:00,31.05,31.16,31.05,31.06,144163.0,29.5279,29.6325,29.5279,29.5374,144163.0
2023-03-30 12:00:00,31.05,31.11,31.01,31.06,198012.0,29.5279,29.585,29.4899,29.5374,198012.0
2023-03-30 12:10:00,31.06,31.1,31.01,31.03,152342.0,29.5374,29.5754,29.4899,29.5089,152342.0
2023-03-30 12:20:00,31.02,31.07,31.0,31.02,153027.0,29.4994,29.5469,29.4803,29.4994,153027.0
2023-03-30 12:30:00,31.01,31.05,30.95,30.96,118311.0,29.4899,29.5279,29.4328,29.4423,118311.0
2023-03-30 12:40:00,30.95,31.03,30.91,30.96,302685.0,29.4328,29.5089,29.3948,29.4423,302685.0
2023-03-30 12:50:00,30.96,31.03,30.94,30.95,141523.0,29.4423,29.5089,29.4233,29.4328,141523.0
2023-03-30 13:00:00,30.95,31.05,30.94,30.99,82179.0,29.4328,29.5279,29.4233,29.4708,82179.0
2023-03-30 13:10:00,30.99,31.05,30.97,31.04,98222.0,29.4708,29.5279,29.4518,29.5184,98222.0
2023-03-30 13:20:00,31.04,31.06,31.0,31.04,120192.0,29.5184,29.5374,29.4803,29.5184,120192.0
2023-03-30 13:30:00,31.03,31.05,30.97,31.05,137822.0,29.5089,29.5279,29.4518,29.5279,137822.0
2023-03-30 13:40:00,31.04,31.08,30.95,31.04,192397.0,29.5184,29.5564,29.4328,29.5184,192397.0
2023-03-30 13:50:00,31.04,31.09,31.03,31.07,95870.0,29.5184,29.5659,29.5089,29.5469,95870.0
2023-03-30 14:00:00,31.07,31.08,30.97,30.98,189808.0,29.5469,29.5564,29.4518,29.4613,189808.0
2023-03-30 14:10:00,30.98,31.08,30.95,31.04,84161.0,29.4613,29.5564,29.4328,29.5184,84161.0
2023-03-30 14:20:00,31.04,31.08,31.03,31.05,72307.0,29.5184,29.5564,29.5089,29.5279,72307.0
2023-03-30 14:30:00,31.06,31.08,30.98,31.0,93177.0,29.5374,29.5564,29.4613,29.4803,93177.0
2023-03-30 14:40:00,31.01,31.02,30.88,30.94,198740.0,29.4899,29.4994,29.3662,29.4233,198740.0
2023-03-30 14:50:00,30.95,30.96,30.9,30.93,167069.0,29.4328,29.4423,29.3852,29.4138,167069.0
2023-03-30 15:00:00,30.93,30.97,30.91,30.95,98898.0,29.4138,29.4518,29.3948,29.4328,98898.0
2023-03-30 15:10:00,30.94,30.95,30.87,30.9,114721.0,29.4233,29.4328,29.3567,29.3852,114721.0
2023-03-30 15:20:00,30.9,30.97,30.84,30.97,157990.0,29.3852,29.4518,29.3282,29.4518,157990.0
2023-03-30 15:30:00,30.97,31.06,30.94,31.04,204529.0,29.4518,29.5374,29.4233,29.5184,204529.0
2023-03-30 15:40:00,31.04,31.07,30.98,30.99,203733.0,29.5184,29.5469,29.4613,29.4708,203733.0
2023-03-30 15:50:00,30.99,31.08,30.98,31.05,400816.0,29.4708,29.5564,29.4613,29.5279,400816.0
2023-03-31 09:30:00,31.17,31.27,30.9,31.03,370756.0,29.642,29.7371,29.3852,29.5089,370756.0
2023-03-31 09:40:00,31.02,31.15,30.98,31.07,246859.0,29.4994,29.623,29.4613,29.5469,246859.0
2023-03-31 09:50:00,31.08,31.08,30.82,30.84,210988.0,29.5564,29.5564,29.3092,29.3282,210988.0
2023-03-31 10:00:00,30.84,30.96,30.81,30.81,230014.0,29.3282,29.4423,29.2997,29.2997,230014.0
2023-03-31 10:10:00,30.81,30.95,30.75,30.93,223805.0,29.2997,29.4328,29.2426,29.4138,223805.0
2023-03-31 10:20:00,30.93,31.01,30.82,30.99,165278.0,29.4138,29.4899,29.3092,29.4708,165278.0
2023-03-31 10:30:00,30.98,31.04,30.81,30.87,194253.0,29.4613,29.5184,29.2997,29.3567,194253.0
2023-03-31 10:40:00,30.87,31.15,30.85,31.15,259259.0,29.3567,29.623,29.3377,29.623,259259.0
2023-03-31 10:50:00,31.15,31.23,31.06,31.21,272501.0,29.623,29.6991,29.5374,29.6801,272501.0
2023-03-31 11:00:00,31.2,31.34,31.16,31.17,241085.0,29.6705,29.8037,29.6325,29.642,241085.0
2023-03-31 11:10:00,31.17,31.34,31.16,31.32,151317.0,29.642,29.8037,29.6325,29.7847,151317.0
2023-03-31 11:20:00,31.33,31.45,31.3,31.45,163956.0,29.7942,29.9083,29.7656,29.9083,163956.0
2023-03-31 11:30:00,31.45,31.49,31.4,31.49,164941.0,29.9083,29.9463,29.8607,29.9463,164941.0
2023-03-31 11:40:00,31.49,31.63,31.47,31.58,222659.0,29.9463,30.0795,29.9273,30.0319,222659.0
2023-03-31 11:50:00,31.57,31.68,31.52,31.66,274218.0,30.0224,30.127,29.9749,30.108,274218.0
2023-03-31 12:00:00,31.65,31.7,31.55,31.59,333835.0,30.0985,30.146,30.0034,30.0414,333835.0
2023-03-31 12:10:00,31.6,31.69,31.58,31.62,151081.0,30.0509,30.1365,30.0319,30.07,151081.0
2023-03-31 12:20:00,31.61,31.63,31.52,31.53,158322.0,30.0604,30.0795,29.9749,29.9844,158322.0
2023-03-31 12:30:00,31.53,31.55,31.47,31.5,102688.0,29.9844,30.0034,29.9273,29.9558,102688.0
2023-03-31 12:40:00,31.51,31.53,31.41,31.42,122695.0,29.9653,29.9844,29.8702,29.8798,122695.0
2023-03-31 12:50:00,31.42,31.48,31.4,31.46,102660.0,29.8798,29.9368,29.8607,29.9178,102660.0
2023-03-31 13:00:00,31.46,31.46,31.39,31.45,112394.0,29.9178,29.9178,29.8512,29.9083,112394.0
2023-03-31 13:10:00,31.44,31.47,31.39,31.45,93449.0,29.8988,29.9273,29.8512,29.9083,93449.0
2023-03-31 13:20:00,31.45,31.46,31.38,31.39,71593.0,29.9083,29.9178,29.8417,29.8512,71593.0
2023-03-31 13:30:00,31.39,31.41,31.35,31.41,83727.0,29.8512,29.8702,29.8132,29.8702,83727.0
2023-03-31 13:40:00,31.4,31.43,31.39,31.42,59407.0,29.8607,29.8893,29.8512,29.8798,59407.0
2023-03-31 13:50:00,31.41,31.44,31.37,31.44,84102.0,29.8702,29.8988,29.8322,29.8988,84102.0
2023-03-31 14:00:00,31.44,31.47,31.38,31.45,102865.0,29.8988,29.9273,29.8417,29.9083,102865.0
2023-03-31 14:10:00,31.45,31.55,31.39,31.55,171389.0,29.9083,30.0034,29.8512,30.0034,171389.0
2023-03-31 14:20:00,31.54,31.55,31.43,31.46,126606.0,29.9939,30.0034,29.8893,29.9178,126606.0
2023-03-31 14:30:00,31.46,31.47,31.39,31.4,95510.0,29.9178,29.9273,29.8512,29.8607,95510.0
2023-03-31 14:40:00,31.4,31.47,31.4,31.44,81466.0,29.8607,29.9273,29.8607,29.8988,81466.0
2023-03-31 14:50:00,31.44,31.5,31.42,31.46,116058.0,29.8988,29.9558,29.8798,29.9178,116058.0
2023-03-31 15:00:00,31.46,31.55,31.46,31.54,133203.0,29.9178,30.0034,29.9178,29.9939,133203.0
2023-03-31 15:10:00,31.54,31.54,31.45,31.48,192323.0,29.9939,29.9939,29.9083,29.9368,192323.0
2023-03-31 15:20:00,31.48,31.6,31.48,31.6,155316.0,29.9368,30.0509,29.9368,30.0509,155316.0
2023-03-31 15:30:00,31.6,31.62,31.52,31.54,233779.0,30.0509,30.07,29.9749,29.9939,233779.0
2023-03-31 15:40:00,31.54,31.57,31.47,31.54,374361.0,29.9939,30.0224,29.9273,29.9939,374361.0
2023-03-31 15:50:00,31.54,31.67,31.53,31.63,1001403.0,29.9939,30.1175,29.9844,30.0795,1001403.0
2023-04-03 09:30:00,33.5,34.69,33.5,34.08,1772290.0,31.8578,32.9895,31.8578,32.4094,1772290.0
2023-04-03 09:40:00,34.08,34.61,34.01,34.58,1373660.0,32.4094,32.9134,32.3428,32.8849,1373660.0
2023-04-03 09:50:00,34.58,34.63,34.29,34.36,1012234.0,32.8849,32.9324,32.6091,32.6756,1012234.0
2023-04-03 10:00:00,34.36,34.6,34.3,34.45,732751.0,32.6756,32.9039,32.6186,32.7612,732751.0
2023-04-03 10:10:00,34.45,34.67,34.3,34.57,700065.0,32.7612,32.9704,32.6186,32.8753,700065.0
2023-04-03 10:20:00,34.57,34.66,34.4,34.48,626956.0,32.8753,32.9609,32.7137,32.7898,626956.0
2023-04-03 10:30:00,34.48,34.5,34.01,34.07,603616.0,32.7898,32.8088,32.3428,32.3999,603616.0
2023-04-03 10:40:00,34.07,34.13,33.79,33.82,808647.0,32.3999,32.4569,32.1336,32.1621,808647.0
2023-04-03 10:50:00,33.82,33.96,33.73,33.73,737098.0,32.1621,32.2952,32.0765,32.0765,737098.0
2023-04-03 11:00:00,33.73,33.86,33.53,33.62,788631.0,32.0765,32.2001,31.8863,31.9719,788631.0
2023-04-03 11:10:00,33.63,33.81,33.58,33.72,712103.0,31.9814,32.1526,31.9339,32.067,712103.0
2023-04-03 11:20:00,33.72,33.81,33.52,33.66,522628.0,32.067,32.1526,31.8768,32.01,522628.0
2023-04-03 11:30:00,33.65,33.78,33.62,33.7,322536.0,32.0004,32.1241,31.9719,32.048,322536.0
2023-04-03 11:40:00,33.71,33.89,33.67,33.71,221454.0,32.0575,32.2287,32.0195,32.0575,221454.0
2023-04-03 11:50:00,33.72,33.86,33.64,33.86,358413.0,32.067,32.2001,31.9909,32.2001,358413.0
2023-04-03 12:00:00,33.85,33.9,33.7,33.75,241851.0,32.1906,32.2382,32.048,32.0955,241851.0
2023-04-03 12:10:00,33.75,34.03,33.72,34.0,276243.0,32.0955,32.3618,32.067,32.3333,276243.0
2023-04-03 12:20:00,33.99,34.01,33.75,33.95,410273.0,32.3238,32.3428,32.0955,32.2857,410273.0
2023-04-03 12:30:00,33.95,33.96,33.84,33.88,160647.0,32.2857,32.2952,32.1811,32.2192,160647.0
2023-04-03 12:40:00,33.87,33.94,33.8,33.87,181569.0,32.2097,32.2762,32.1431,32.2097,181569.0
2023-04-03 12:50:00,33.86,33.99,33.84,33.97,197078.0,32.2001,32.3238,32.1811,32.3048,197078.0
2023-04-03 13:00:00,33.97,34.06,33.89,34.03,142227.0,32.3048,32.3903,32.2287,32.3618,142227.0
2023-04-03 13:10:00,34.03,34.37,34.03,34.37,398769.0,32.3618,32.6851,32.3618,32.6851,398769.0
2023-04-03 13:20:00,34.36,34.41,34.18,34.19,286977.0,32.6756,32.7232,32.5045,32.514,286977.0
2023-04-03 13:30:00,34.19,34.26,34.12,34.16,165084.0,32.514,32.5805,32.4474,32.4854,165084.0
2023-04-03 13:40:00,34.17,34.18,34.08,34.16,178711.0,32.495,32.5045,32.4094,32.4854,178711.0
2023-04-03 13:50:00,34.17,34.21,34.1,34.18,191987.0,32.495,32.533,32.4284,32.5045,191987.0
2023-04-03 14:00:00,34.17,34.26,34.16,34.25,169135.0,32.495,32.5805,32.4854,32.571,169135.0
2023-04-03 14:10:00,34.25,34.33,34.23,34.27,159807.0,32.571,32.6471,32.552,32.59,159807.0
2023-04-03 14:20:00,34.28,34.32,34.18,34.23,196592.0,32.5996,32.6376,32.5045,32.552,196592.0
2023-04-03 14:30:00,34.23,34.26,34.17,34.21,229572.0,32.552,32.5805,32.495,32.533,229572.0
2023-04-03 14:40:00,34.22,34.33,34.21,34.32,207797.0,32.5425,32.6471,32.533,32.6376,207797.0
2023-04-03 14:50:00,34.32,34.39,34.28,34.36,235066.0,32.6376,32.7042,32.5996,32.6756,235066.0
2023-04-03 15:00:00,34.37,34.45,34.36,34.39,239265.0,32.6851,32.7612,32.6756,32.7042,239265.0
2023-04-03 15:10:00,34.38,34.45,34.36,34.4,262399.0,32.6947,32.7612,32.6756,32.7137,262399.0
2023-04-03 15:20:00,34.4,34.46,34.37,34.41,273974.0,32.7137,32.7707,32.6851,32.7232,273974.0
2023-04-03 15:30:00,34.41,34.43,34.24,34.27,531252.0,32.7232,32.7422,32.5615,32.59,531252.0
2023-04-03 15:40:00,34.26,34.29,34.2,34.24,772869.0,32.5805,32.6091,32.5235,32.5615,772869.0
2023-04-03 15:50:00,34.24,34.26,34.06,34.11,1396132.0,32.5615,32.5805,32.3903,32.4379,1396132.0
2023-04-04 09:30:00,34.25,34.4,33.96,34.11,451497.0,32.571,32.7137,32.2952,32.4379,451497.0
2023-04-04 09:40:00,34.11,34.17,33.99,34.07,233566.0,32.4379,32.495,32.3238,32.3999,233566.0
2023-04-04 09:50:00,34.08,34.11,33.88,34.11,265586.0,32.4094,32.4379,32.2192,32.4379,265586.0
2023-04-04 10:00:00,34.11,34.3,34.09,34.11,622858.0,32.4379,32.6186,32.4189,32.4379,622858.0
2023-04-04 10:10:00,34.11,34.18,33.97,34.03,332513.0,32.4379,32.5045,32.3048,32.3618,332513.0
2023-04-04 10:20:00,34.03,34.12,33.83,34.08,470062.0,32.3618,32.4474,32.1716,32.4094,470062.0
2023-04-04 10:30:00,34.09,34.29,34.03,34.24,296911.0,32.4189,32.6091,32.3618,32.5615,296911.0
2023-04-04 10:40:00,34.23,34.36,34.04,34.06,364356.0,32.552,32.6756,32.3713,32.3903,364356.0
2023-04-04 10:50:00,34.05,34.1,33.84,33.84,402108.0,32.3808,32.4284,32.1811,32.1811,402108.0
2023-04-04 11:00:00,33.84,33.95,33.74,33.84,278640.0,32.1811,32.2857,32.086,32.1811,278640.0
2023-04-04 11:10:00,33.84,33.89,33.52,33.57,208999.0,32.1811,32.2287,31.8768,31.9244,208999.0
2023-04-04 11:20:00,33.56,33.61,33.38,33.52,232819.0,31.9149,31.9624,31.7437,31.8768,232819.0
2023-04-04 11:30:00,33.52,33.54,33.28,33.33,200536.0,31.8768,31.8958,31.6486,31.6961,200536.0
2023-04-04 11:40:00,33.32,33.36,33.25,33.27,156020.0,31.6866,31.7247,31.62,31.6391,156020.0
2023-04-04 11:50:00,33.27,33.29,33.13,33.28,193694.0,31.6391,31.6581,31.5059,31.6486,193694.0
2023-04-04 12:00:00,33.29,33.38,33.26,33.3,194504.0,31.6581,31.7437,31.6296,31.6676,194504.0
2023-04-04 12:10:00,33.3,33.33,33.09,33.1,151273.0,31.6676,31.6961,31.4679,31.4774,151273.0
2023-04-04 12:20:00,33.09,33.33,33.03,33.3,226554.0,31.4679,31.6961,31.4108,31.6676,226554.0
2023-04-04 12:30:00,33.3,33.3,33.04,33.04,217566.0,31.6676,31.6676,31.4203,31.4203,217566.0
2023-04-04 12:40:00,33.03,33.16,32.88,32.96,270924.0,31.4108,31.5345,31.2682,31.3443,270924.0
2023-04-04 12:50:00,32.97,33.07,32.96,33.04,150941.0,31.3538,31.4489,31.3443,31.4203,150941.0
2023-04-04 13:00:00,33.04,33.04,32.89,32.94,235353.0,31.4203,31.4203,31.2777,31.3252,235353.0
2023-04-04 13:10:00,32.94,33.05,32.87,33.05,127982.0,31.3252,31.4299,31.2587,31.4299,127982.0
2023-04-04 13:20:00,33.05,33.17,33.04,33.13,206436.0,31.4299,31.544,31.4203,31.5059,206436.0
2023-04-04 13:30:00,33.13,33.19,33.08,33.09,245639.0,31.5059,31.563,31.4584,31.4679,245639.0
2023-04-04 13:40:00,33.09,33.19,33.07,33.13,153893.0,31.4679,31.563,31.4489,31.5059,153893.0
2023-04-04 13:50:00,33.14,33.17,33.09,33.09,155413.0,31.5154,31.544,31.4679,31.4679,155413.0
2023-04-04 14:00:00,33.09,33.12,33.04,33.06,148538.0,31.4679,31.4964,31.4203,31.4394,148538.0
2023-04-04 14:10:00,33.07,33.22,33.06,33.22,152694.0,31.4489,31.5915,31.4394,31.5915,152694.0
2023-04-04 14:20:00,33.22,33.22,33.11,33.13,157419.0,31.5915,31.5915,31.4869,31.5059,157419.0
2023-04-04 14:30:00,33.13,33.18,33.09,33.16,136033.0,31.5059,31.5535,31.4679,31.5345,136033.0
2023-04-04 14:40:00,33.15,33.2,33.11,33.16,164271.0,31.525,31.5725,31.4869,31.5345,164271.0
2023-04-04 14:50:00,33.16,33.19,33.1,33.12,112199.0,31.5345,31.563,31.4774,31.4964,112199.0
2023-04-04 15:00:00,33.11,33.12,33.01,33.09,169429.0,31.4869,31.4964,31.3918,31.4679,169429.0
2023-04-04 15:10:00,33.08,33.1,32.99,33.09,150641.0,31.4584,31.4774,31.3728,31.4679,150641.0
2023-04-04 15:20:00,33.09,33.1,32.99,33.0,183499.0,31.4679,31.4774,31.3728,31.3823,183499.0
2023-04-04 15:30:00,33.0,33.06,32.94,33.03,289209.0,31.3823,31.4394,31.3252,31.4108,289209.0
2023-04-04 15:40:00,33.02,33.09,32.99,33.07,241770.0,31.4013,31.4679,31.3728,31.4489,241770.0
2023-04-04 15:50:00,33.08,33.24,33.08,33.22,837028.0,31.4584,31.6105,31.4584,31.5915,837028.0
2023-04-05 09:30:00,33.26,33.4,32.97,32.97,297000.0,31.6296,31.7627,31.3538,31.3538,297000.0
2023-04-05 09:40:00,32.96,33.09,32.8,33.06,201470.0,31.3443,31.4679,31.1921,31.4394,201470.0
2023-04-05 09:50:00,33.06,33.32,33.06,33.07,271760.0,31.4394,31.6866,31.4394,31.4489,271760.0
2023-04-05 10:00:00,33.07,33.1,32.7,32.71,173997.0,31.4489,31.4774,31.097,31.1065,173997.0
2023-04-05 10:10:00,32.71,32.92,32.7,32.82,150615.0,31.1065,31.3062,31.097,31.2111,150615.0
2023-04-05 10:20:00,32.83,32.97,32.82,32.85,120438.0,31.2206,31.3538,31.2111,31.2397,120438.0
2023-04-05 10:30:00,32.85,33.09,32.84,32.95,147487.0,31.2397,31.4679,31.2301,31.3348,147487.0
2023-04-05 10:40:00,32.95,32.95,32.51,32.53,147634.0,31.3348,31.3348,30.9163,30.9353,147634.0
2023-04-05 10:50:00,32.54,32.68,32.45,32.64,183743.0,30.9449,31.078,30.8593,31.04,183743.0
2023-04-05 11:00:00,32.64,32.71,32.59,32.68,73588.0,31.04,31.1065,30.9924,31.078,73588.0
2023-04-05 11:10:00,32.69,32.8,32.68,32.78,100939.0,31.0875,31.1921,31.078,31.1731,100939.0
2023-04-05 11:20:00,32.78,32.81,32.74,32.78,82483.0,31.1731,31.2016,31.1351,31.1731,82483.0
2023-04-05 11:30:00,32.77,32.91,32.75,32.86,81404.0,31.1636,31.2967,31.1446,31.2492,81404.0
2023-04-05 11:40:00,32.86,32.96,32.85,32.92,85755.0,31.2492,31.3443,31.2397,31.3062,85755.0
2023-04-05 11:50:00,32.93,32.99,32.83,32.97,49610.0,31.3157,31.3728,31.2206,31.3538,49610.0
2023-04-05 12:00:00,32.98,33.01,32.88,32.88,62876.0,31.3633,31.3918,31.2682,31.2682,62876.0
2023-04-05 12:10:00,32.88,32.9,32.78,32.85,75138.0,31.2682,31.2872,31.1731,31.2397,75138.0
2023-04-05 12:20:00,32.84,32.87,32.73,32.8,65635.0,31.2301,31.2587,31.1255,31.1921,65635.0
2023-04-05 12:30:00,32.8,32.8,32.69,32.7,96211.0,31.1921,31.1921,31.0875,31.097,96211.0
2023-04-05 12:40:00,32.7,32.7,32.56,32.59,87300.0,31.097,31.097,30.9639,30.9924,87300.0
2023-04-05 12:50:00,32.6,32.61,32.56,32.6,67864.0,31.0019,31.0114,30.9639,31.0019,67864.0
2023-04-05 13:00:00,32.6,32.76,32.6,32.71,187236.0,31.0019,31.1541,31.0019,31.1065,187236.0
2023-04-05 13:10:00,32.7,32.92,32.7,32.91,118873.0,31.097,31.3062,31.097,31.2967,118873.0
2023-04-05 13:20:00,32.91,32.95,32.87,32.88,70027.0,31.2967,31.3348,31.2587,31.2682,70027.0
2023-04-05 13:30:00,32.88,32.93,32.83,32.84,50785.0,31.2682,31.3157,31.2206,31.2301,50785.0
2023-04-05 13:40:00,32.83,32.84,32.73,32.76,61416.0,31.2206,31.2301,31.1255,31.1541,61416.0
2023-04-05 13:50:00,32.76,32.82,32.75,32.77,67815.0,31.1541,31.2111,31.1446,31.1636,67815.0
2023-04-05 14:00:00,32.77,32.96,32.75,32.94,81032.0,31.1636,31.3443,31.1446,31.3252,81032.0
2023-04-05 14:10:00,32.93,32.94,32.86,32.88,56449.0,31.3157,31.3252,31.2492,31.2682,56449.0
2023-04-05 14:20:00,32.89,32.9,32.83,32.87,60271.0,31.2777,31.2872,31.2206,31.2587,60271.0
2023-04-05 14:30:00,32.86,32.91,32.83,32.86,67708.0,31.2492,31.2967,31.2206,31.2492,67708.0
2023-04-05 14:40:00,32.86,32.88,32.81,32.82,67392.0,31.2492,31.2682,31.2016,31.2111,67392.0
2023-04-05 14:50:00,32.81,32.85,32.81,32.84,43486.0,31.2016,31.2397,31.2016,31.2301,43486.0
2023-04-05 15:00:00,32.83,32.85,32.77,32.79,67189.0,31.2206,31.2397,31.1636,31.1826,67189.0
2023-04-05 15:10:00,32.79,32.86,32.77,32.84,85581.0,31.1826,31.2492,31.1636,31.2301,85581.0
2023-04-05 15:20:00,32.84,32.9,32.81,32.89,174013.0,31.2301,31.2872,31.2016,31.2777,174013.0
2023-04-05 15:30:00,32.89,32.98,32.87,32.95,227825.0,31.2777,31.3633,31.2587,31.3348,227825.0
2023-04-05 15:40:00,32.95,33.0,32.91,32.95,272155.0,31.3348,31.3823,31.2967,31.3348,272155.0
2023-04-05 15:50:00,32.95,33.08,32.94,33.06,701783.0,31.3348,31.4584,31.3252,31.4394,701783.0
2023-04-06 09:30:00,33.1,33.14,32.75,32.89,225379.0,31.4774,31.5154,31.1446,31.2777,225379.0
2023-04-06 09:40:00,32.89,32.9,32.66,32.81,147930.0,31.2777,31.2872,31.059,31.2016,147930.0
2023-04-06 09:50:00,32.8,32.98,32.77,32.91,101397.0,31.1921,31.3633,31.1636,31.2967,101397.0
2023-04-06 10:00:00,32.91,33.03,32.88,32.99,144522.0,31.2967,31.4108,31.2682,31.3728,144522.0
2023-04-06 10:10:00,32.98,33.18,32.98,33.18,121411.0,31.3633,31.5535,31.3633,31.5535,121411.0
2023-04-06 10:20:00,33.17,33.2,32.99,33.06,156550.0,31.544,31.5725,31.3728,31.4394,156550.0
2023-04-06 10:30:00,33.05,33.17,32.99,33.02,155917.0,31.4299,31.544,31.3728,31.4013,155917.0
2023-04-06 10:40:00,33.03,33.04,32.85,32.98,109227.0,31.4108,31.4203,31.2397,31.3633,109227.0
2023-04-06 10:50:00,32.98,33.06,32.93,33.0,99101.0,31.3633,31.4394,31.3157,31.3823,99101.0
2023-04-06 11:00:00,32.99,33.02,32.95,32.98,146632.0,31.3728,31.4013,31.3348,31.3633,146632.0
2023-04-06 11:10:00,32.98,33.02,32.84,32.84,123223.0,31.3633,31.4013,31.2301,31.2301,123223.0
2023-04-06 11:20:00,32.84,32.92,32.79,32.88,60564.0,31.2301,31.3062,31.1826,31.2682,60564.0
2023-04-06 11:30:00,32.87,32.88,32.81,32.87,50894.0,31.2587,31.2682,31.2016,31.2587,50894.0
2023-04-06 11:40:00,32.86,32.88,32.74,32.83,92625.0,31.2492,31.2682,31.1351,31.2206,92625.0
2023-04-06 11:50:00,32.83,32.91,32.73,32.88,58731.0,31.2206,31.2967,31.1255,31.2682,58731.0
2023-04-06 12:00:00,32.88,32.9,32.77,32.77,74869.0,31.2682,31.2872,31.1636,31.1636,74869.0
2023-04-06 12:10:00,32.78,32.8,32.75,32.77,47238.0,31.1731,31.1921,31.1446,31.1636,47238.0
2023-04-06 12:20:00,32.77,32.79,32.72,32.72,32025.0,31.1636,31.1826,31.116,31.116,32025.0
2023-04-06 12:30:00,32.72,32.88,32.72,32.84,70639.0,31.116,31.2682,31.116,31.2301,70639.0
2023-04-06 12:40:00,32.84,32.85,32.71,32.72,63011.0,31.2301,31.2397,31.1065,31.116,63011.0
2023-04-06 12:50:00,32.71,32.76,32.66,32.68,69023.0,31.1065,31.1541,31.059,31.078,69023.0
2023-04-06 13:00:00,32.68,32.7,32.62,32.65,117400.0,31.078,31.097,31.0209,31.0495,117400.0
2023-04-06 13:10:00,32.66,32.75,32.64,32.73,47502.0,31.059,31.1446,31.04,31.1255,47502.0
2023-04-06 13:20:00,32.73,32.8,32.73,32.78,83538.0,31.1255,31.1921,31.1255,31.1731,83538.0
2023-04-06 13:30:00,32.78,32.8,32.68,32.74,75520.0,31.1731,31.1921,31.078,31.1351,75520.0
2023-04-06 13:40:00,32.75,32.75,32.68,32.68,45265.0,31.1446,31.1446,31.078,31.078,45265.0
2023-04-06 13:50:00,32.68,32.7,32.62,32.64,57229.0,31.078,31.097,31.0209,31.04,57229.0
2023-04-06 14:00:00,32.64,32.71,32.6,32.71,83489.0,31.04,31.1065,31.0019,31.1065,83489.0
2023-04-06 14:10:00,32.71,32.75,32.69,32.72,54637.0,31.1065,31.1446,31.0875,31.116,54637.0
2023-04-06 14:20:00,32.72,32.78,32.68,32.77,56364.0,31.116,31.1731,31.078,31.1636,56364.0
2023-04-06 14:30:00,32.77,32.78,32.72,32.73,43462.0,31.1636,31.1731,31.116,31.1255,43462.0
2023-04-06 14:40:00,32.73,32.8,32.72,32.79,63038.0,31.1255,31.1921,31.116,31.1826,63038.0
2023-04-06 14:50:00,32.79,32.8,32.76,32.77,96555.0,31.1826,31.1921,31.1541,31.1636,96555.0
2023-04-06 15:00:00,32.75,32.78,32.73,32.73,158077.0,31.1446,31.1731,31.1255,31.1255,158077.0
2023-04-06 15:10:00,32.73,32.76,32.71,32.75,190222.0,31.1255,31.1541,31.1065,31.1446,190222.0
2023-04-06 15:20:00,32.75,32.76,32.51,32.63,206570.0,31.1446,31.1541,30.9163,31.0304,206570.0
2023-04-06 15:30:00,32.64,32.73,32.62,32.67,116180.0,31.04,31.1255,31.0209,31.0685,116180.0
2023-04-06 15:40:00,32.67,32.69,32.62,32.66,171894.0,31.0685,31.0875,31.0209,31.059,171894.0
2023-04-06 15:50:00,32.66,32.72,32.64,32.72,470222.0,31.059,31.116,31.04,31.116,470222.0
2023-04-10 09:30:00,32.91,33.05,32.75,32.95,268413.0,31.2967,31.4299,31.1446,31.3348,268413.0
2023-04-10 09:40:00,32.97,33.35,32.97,33.33,202835.0,31.3538,31.7151,31.3538,31.6961,202835.0
2023-04-10 09:50:00,33.33,33.49,33.31,33.33,165957.0,31.6961,31.8483,31.6771,31.6961,165957.0
2023-04-10 10:00:00,33.32,33.56,33.3,33.52,192393.0,31.6866,31.9149,31.6676,31.8768,192393.0
2023-04-10 10:10:00,33.51,33.64,33.46,33.59,174986.0,31.8673,31.9909,31.8198,31.9434,174986.0
2023-04-10 10:20:00,33.59,33.6,33.43,33.55,86695.0,31.9434,31.9529,31.7912,31.9053,86695.0
2023-04-10 10:30:00,33.55,33.67,33.53,33.65,92396.0,31.9053,32.0195,31.8863,32.0004,92396.0
2023-04-10 10:40:00,33.65,33.68,33.4,33.51,213859.0,32.0004,32.029,31.7627,31.8673,213859.0
2023-04-10 10:50:00,33.5,33.55,33.44,33.45,155843.0,31.8578,31.9053,31.8007,31.8102,155843.0
2023-04-10 11:00:00,33.46,33.55,33.43,33.46,158795.0,31.8198,31.9053,31.7912,31.8198,158795.0
2023-04-10 11:10:00,33.46,33.53,33.42,33.48,132389.0,31.8198,31.8863,31.7817,31.8388,132389.0
2023-04-10 11:20:00,33.47,33.5,33.4,33.45,132057.0,31.8293,31.8578,31.7627,31.8102,132057.0
2023-04-10 11:30:00,33.47,33.53,33.41,33.49,129632.0,31.8293,31.8863,31.7722,31.8483,129632.0
2023-04-10 11:40:00,33.48,33.5,33.33,33.4,145047.0,31.8388,31.8578,31.6961,31.7627,145047.0
2023-04-10 11:50:00,33.4,33.41,33.22,33.3,165383.0,31.7627,31.7722,31.5915,31.6676,165383.0
2023-04-10 12:00:00,33.29,33.31,33.23,33.24,85979.0,31.6581,31.6771,31.601,31.6105,85979.0
2023-04-10 12:10:00,33.24,33.28,33.14,33.16,183282.0,31.6105,31.6486,31.5154,31.5345,183282.0
2023-04-10 12:20:00,33.16,33.26,33.16,33.21,37155.0,31.5345,31.6296,31.5345,31.582,37155.0
2023-04-10 12:30:00,33.22,33.25,33.14,33.2,134363.0,31.5915,31.62,31.5154,31.5725,134363.0
2023-04-10 12:40:00,33.2,33.2,33.09,33.11,201844.0,31.5725,31.5725,31.4679,31.4869,201844.0
2023-04-10 12:50:00,33.11,33.2,33.09,33.2,63653.0,31.4869,31.5725,31.4679,31.5725,63653.0
2023-04-10 13:00:00,33.2,33.28,33.14,33.26,114865.0,31.5725,31.6486,31.5154,31.6296,114865.0
2023-04-10 13:10:00,33.26,33.29,33.23,33.26,68582.0,31.6296,31.6581,31.601,31.6296,68582.0
2023-04-10 13:20:00,33.26,33.27,33.22,33.23,63666.0,31.6296,31.6391,31.5915,31.601,63666.0
2023-04-10 13:30:00,33.23,33.24,33.15,33.18,100872.0,31.601,31.6105,31.525,31.5535,100872.0
2023-04-10 13:40:00,33.18,33.23,33.15,33.23,75663.0,31.5535,31.601,31.525,31.601,75663.0
2023-04-10 13:50:00,33.22,33.23,33.14,33.17,74136.0,31.5915,31.601,31.5154,31.544,74136.0
2023-04-10 14:00:00,33.17,33.25,33.15,33.2,64876.0,31.544,31.62,31.525,31.5725,64876.0
2023-04-10 14:10:00,33.2,33.26,33.19,33.2,54342.0,31.5725,31.6296,31.563,31.5725,54342.0
2023-04-10 14:20:00,33.2,33.22,33.14,33.16,73191.0,31.5725,31.5915,31.5154,31.5345,73191.0
2023-04-10 14:30:00,33.16,33.22,33.14,33.17,108446.0,31.5345,31.5915,31.5154,31.544,108446.0
2023-04-10 14:40:00,33.16,33.18,33.1,33.1,137527.0,31.5345,31.5535,31.4774,31.4774,137527.0
2023-04-10 14:50:00,33.1,33.13,33.05,33.08,47216.0,31.4774,31.5059,31.4299,31.4584,47216.0
2023-04-10 15:00:00,33.08,33.14,33.06,33.14,68804.0,31.4584,31.5154,31.4394,31.5154,68804.0
2023-04-10 15:10:00,33.14,33.15,33.09,33.14,96170.0,31.5154,31.525,31.4679,31.5154,96170.0
2023-04-10 15:20:00,33.13,33.17,33.06,33.1,97808.0,31.5059,31.544,31.4394,31.4774,97808.0
2023-04-10 15:30:00,33.1,33.15,33.08,33.09,118930.0,31.4774,31.525,31.4584,31.4679,118930.0
2023-04-10 15:40:00,33.08,33.13,33.06,33.11,176458.0,31.4584,31.5059,31.4394,31.4869,176458.0
2023-04-10 15:50:00,33.1,33.12,33.01,33.09,387546.0,31.4774,31.4964,31.3918,31.4679,387546.0
2023-04-11 09:30:00,33.3,33.44,33.16,33.3,233107.0,31.6676,31.8007,31.5345,31.6676,233107.0
2023-04-11 09:40:00,33.32,33.55,33.3,33.52,363503.0,31.6866,31.9053,31.6676,31.8768,363503.0
2023-04-11 09:50:00,33.53,33.53,33.09,33.12,152038.0,31.8863,31.8863,31.4679,31.4964,152038.0
2023-04-11 10:00:00,33.13,33.37,33.13,33.3,128187.0,31.5059,31.7342,31.5059,31.6676,128187.0
2023-04-11 10:10:00,33.3,33.47,33.3,33.45,105754.0,31.6676,31.8293,31.6676,31.8102,105754.0
2023-04-11 10:20:00,33.45,33.55,33.44,33.51,93923.0,31.8102,31.9053,31.8007,31.8673,93923.0
2023-04-11 10:30:00,33.51,33.55,33.38,33.42,106397.0,31.8673,31.9053,31.7437,31.7817,106397.0
2023-04-11 10:40:00,33.42,33.56,33.38,33.55,133567.0,31.7817,31.9149,31.7437,31.9053,133567.0
2023-04-11 10:50:00,33.54,33.61,33.5,33.57,96939.0,31.8958,31.9624,31.8578,31.9244,96939.0
2023-04-11 11:00:00,33.58,33.69,33.57,33.57,131425.0,31.9339,32.0385,31.9244,31.9244,131425.0
2023-04-11 11:10:00,33.57,33.6,33.49,33.59,118366.0,31.9244,31.9529,31.8483,31.9434,118366.0
2023-04-11 11:20:00,33.59,33.79,33.58,33.75,117370.0,31.9434,32.1336,31.9339,32.0955,117370.0
2023-04-11 11:30:00,33.74,33.9,33.72,33.89,142325.0,32.086,32.2382,32.067,32.2287,142325.0
2023-04-11 11:40:00,33.9,34.07,33.87,34.05,134885.0,32.2382,32.3999,32.2097,32.3808,134885.0
2023-04-11 11:50:00,34.05,34.22,34.04,34.16,265615.0,32.3808,32.5425,32.3713,32.4854,265615.0
2023-04-11 12:00:00,34.18,34.19,33.97,33.98,177507.0,32.5045,32.514,32.3048,32.3143,177507.0
2023-04-11 12:10:00,33.98,34.02,33.89,33.93,93916.0,32.3143,32.3523,32.2287,32.2667,93916.0
2023-04-11 12:20:00,33.93,33.94,33.88,33.89,54212.0,32.2667,32.2762,32.2192,32.2287,54212.0
2023-04-11 12:30:00,33.88,33.91,33.76,33.79,96908.0,32.2192,32.2477,32.105,32.1336,96908.0
2023-04-11 12:40:00,33.79,33.82,33.72,33.8,102589.0,32.1336,32.1621,32.067,32.1431,102589.0
2023-04-11 12:50:00,33.8,33.92,33.8,33.91,93958.0,32.1431,32.2572,32.1431,32.2477,93958.0
2023-04-11 13:00:00,33.91,34.04,33.89,34.04,100825.0,32.2477,32.3713,32.2287,32.3713,100825.0
2023-04-11 13:10:00,34.03,34.08,34.01,34.05,94844.0,32.3618,32.4094,32.3428,32.3808,94844.0
2023-04-11 13:20:00,34.05,34.05,33.93,33.99,103416.0,32.3808,32.3808,32.2667,32.3238,103416.0
2023-04-11 13:30:00,33.98,34.0,33.92,33.96,70984.0,32.3143,32.3333,32.2572,32.2952,70984.0
2023-04-11 13:40:00,33.95,33.96,33.87,33.89,84554.0,32.2857,32.2952,32.2097,32.2287,84554.0
2023-04-11 13:50:00,33.89,34.01,33.86,34.0,128904.0,32.2287,32.3428,32.2001,32.3333,128904.0
2023-04-11 14:00:00,34.01,34.08,33.99,34.08,103341.0,32.3428,32.4094,32.3238,32.4094,103341.0
2023-04-11 14:10:00,34.08,34.09,34.01,34.02,107383.0,32.4094,32.4189,32.3428,32.3523,107383.0
2023-04-11 14:20:00,34.02,34.03,33.95,34.0,82201.0,32.3523,32.3618,32.2857,32.3333,82201.0
2023-04-11 14:30:00,34.0,34.01,33.96,33.97,102302.0,32.3333,32.3428,32.2952,32.3048,102302.0
2023-04-11 14:40:00,33.97,33.99,33.9,33.9,119709.0,32.3048,32.3238,32.2382,32.2382,119709.0
2023-04-11 14:50:00,33.91,33.94,33.87,33.9,95472.0,32.2477,32.2762,32.2097,32.2382,95472.0
2023-04-11 15:00:00,33.9,33.92,33.86,33.86,111394.0,32.2382,32.2572,32.2001,32.2001,111394.0
2023-04-11 15:10:00,33.86,33.89,33.8,33.83,156619.0,32.2001,32.2287,32.1431,32.1716,156619.0
2023-04-11 15:20:00,33.83,33.83,33.75,33.83,254806.0,32.1716,32.1716,32.0955,32.1716,254806.0
2023-04-11 15:30:00,33.83,33.9,33.77,33.77,182073.0,32.1716,32.2382,32.1146,32.1146,182073.0
2023-04-11 15:40:00,33.77,33.82,33.74,33.76,226112.0,32.1146,32.1621,32.086,32.105,226112.0
2023-04-11 15:50:00,33.77,33.78,33.62,33.74,471286.0,32.1146,32.1241,31.9719,32.086,471286.0
2023-04-12 09:30:00,33.85,33.97,33.67,33.94,276440.0,32.1906,32.3048,32.0195,32.2762,276440.0
2023-04-12 09:40:00,33.94,33.97,33.73,33.77,133128.0,32.2762,32.3048,32.0765,32.1146,133128.0
2023-04-12 09:50:00,33.76,33.92,33.6,33.73,162828.0,32.105,32.2572,31.9529,32.0765,162828.0
2023-04-12 10:00:00,33.73,33.88,33.71,33.88,169551.0,32.0765,32.2192,32.0575,32.2192,169551.0
2023-04-12 10:10:00,33.87,33.94,33.78,33.8,152331.0,32.2097,32.2762,32.1241,32.1431,152331.0
2023-04-12 10:20:00,33.79,33.84,33.55,33.71,155580.0,32.1336,32.1811,31.9053,32.0575,155580.0
2023-04-12 10:30:00,33.71,33.73,33.46,33.52,165642.0,32.0575,32.0765,31.8198,31.8768,165642.0
2023-04-12 10:40:00,33.52,33.58,33.45,33.51,96446.0,31.8768,31.9339,31.8102,31.8673,96446.0
2023-04-12 10:50:00,33.5,33.56,33.38,33.41,113061.0,31.8578,31.9149,31.7437,31.7722,113061.0
2023-04-12 11:00:00,33.41,33.5,33.28,33.3,91927.0,31.7722,31.8578,31.6486,31.6676,91927.0
2023-04-12 11:10:00,33.31,33.45,33.3,33.4,115458.0,31.6771,31.8102,31.6676,31.7627,115458.0
2023-04-12 11:20:00,33.41,33.49,33.37,33.49,69319.0,31.7722,31.8483,31.7342,31.8483,69319.0
2023-04-12 11:30:00,33.5,33.54,33.42,33.43,72734.0,31.8578,31.8958,31.7817,31.7912,72734.0
2023-04-12 11:40:00,33.43,33.57,33.42,33.54,58445.0,31.7912,31.9244,31.7817,31.8958,58445.0
2023-04-12 11:50:00,33.54,33.55,33.47,33.54,63098.0,31.8958,31.9053,31.8293,31.8958,63098.0
2023-04-12 12:00:00,33.54,33.59,33.52,33.55,108722.0,31.8958,31.9434,31.8768,31.9053,108722.0
2023-04-12 12:10:00,33.55,33.62,33.53,33.54,97902.0,31.9053,31.9719,31.8863,31.8958,97902.0
2023-04-12 12:20:00,33.54,33.68,33.51,33.65,173481.0,31.8958,32.029,31.8673,32.0004,173481.0
2023-04-12 12:30:00,33.66,33.76,33.65,33.75,103592.0,32.01,32.105,32.0004,32.0955,103592.0
2023-04-12 12:40:00,33.75,33.81,33.72,33.75,111101.0,32.0955,32.1526,32.067,32.0955,111101.0
2023-04-12 12:50:00,33.76,33.85,33.75,33.84,76367.0,32.105,32.1906,32.0955,32.1811,76367.0
2023-04-12 13:00:00,33.85,33.98,33.84,33.98,140937.0,32.1906,32.3143,32.1811,32.3143,140937.0
2023-04-12 13:10:00,33.98,33.99,33.91,33.93,155535.0,32.3143,32.3238,32.2477,32.2667,155535.0
2023-04-12 13:20:00,33.94,34.03,33.93,33.97,83967.0,32.2762,32.3618,32.2667,32.3048,83967.0
2023-04-12 13:30:00,33.98,33.99,33.84,33.84,68129.0,32.3143,32.3238,32.1811,32.1811,68129.0
2023-04-12 13:40:00,33.85,33.88,33.79,33.84,115294.0,32.1906,32.2192,32.1336,32.1811,115294.0
2023-04-12 13:50:00,33.84,33.87,33.81,33.86,49822.0,32.1811,32.2097,32.1526,32.2001,49822.0
2023-04-12 14:00:00,33.86,33.89,33.79,33.82,69633.0,32.2001,32.2287,32.1336,32.1621,69633.0
2023-04-12 14:10:00,33.82,33.93,33.79,33.89,80321.0,32.1621,32.2667,32.1336,32.2287,80321.0
2023-04-12 14:20:00,33.89,33.93,33.73,33.74,135054.0,32.2287,32.2667,32.0765,32.086,135054.0
2023-04-12 14:30:00,33.74,33.74,33.64,33.66,80747.0,32.086,32.086,31.9909,32.01,80747.0
2023-04-12 14:40:00,33.66,33.73,33.65,33.72,97710.0,32.01,32.0765,32.0004,32.067,97710.0
2023-04-12 14:50:00,33.73,33.75,33.7,33.73,69902.0,32.0765,32.0955,32.048,32.0765,69902.0
2023-04-12 15:00:00,33.72,33.77,33.65,33.66,102066.0,32.067,32.1146,32.0004,32.01,102066.0
2023-04-12 15:10:00,33.66,33.67,33.51,33.59,120800.0,32.01,32.0195,31.8673,31.9434,120800.0
2023-04-12 15:20:00,33.59,33.68,33.58,33.61,137978.0,31.9434,32.029,31.9339,31.9624,137978.0
2023-04-12 15:30:00,33.61,33.69,33.57,33.68,149104.0,31.9624,32.0385,31.9244,32.029,149104.0
2023-04-12 15:40:00,33.68,33.74,33.62,33.63,221034.0,32.029,32.086,31.9719,31.9814,221034.0
2023-04-12 15:50:00,33.62,33.65,33.58,33.59,532544.0,31.9719,32.0004,31.9339,31.9434,532544.0
2023-04-13 09:30:00,33.62,33.68,33.47,33.64,172943.0,31.9719,32.029,31.8293,31.9909,172943.0
2023-04-13 09:40:00,33.62,33.95,33.61,33.95,204230.0,31.9719,32.2857,31.9624,32.2857,204230.0
2023-04-13 09:50:00,33.95,33.98,33.8,33.83,143165.0,32.2857,32.3143,32.1431,32.1716,143165.0
2023-04-13 10:00:00,33.84,33.9,33.71,33.73,98047.0,32.1811,32.2382,32.0575,32.0765,98047.0
2023-04-13 10:10:00,33.73,33.92,33.69,33.85,117331.0,32.0765,32.2572,32.0385,32.1906,117331.0
2023-04-13 10:20:00,33.85,34.03,33.83,34.02,121718.0,32.1906,32.3618,32.1716,32.3523,121718.0
2023-04-13 10:30:00,34.03,34.09,33.98,33.98,124587.0,32.3618,32.4189,32.3143,32.3143,124587.0
2023-04-13 10:40:00,33.99,34.11,33.94,34.03,106669.0,32.3238,32.4379,32.2762,32.3618,106669.0
2023-04-13 10:50:00,34.02,34.06,33.94,33.96,49820.0,32.3523,32.3903,32.2762,32.2952,49820.0
2023-04-13 11:00:00,33.97,34.07,33.94,34.03,148146.0,32.3048,32.3999,32.2762,32.3618,148146.0
2023-04-13 11:10:00,34.03,34.03,33.91,33.94,106478.0,32.3618,32.3618,32.2477,32.2762,106478.0
2023-04-13 11:20:00,33.94,34.01,33.92,33.97,82784.0,32.2762,32.3428,32.2572,32.3048,82784.0
2023-04-13 11:30:00,33.96,33.97,33.84,33.87,98804.0,32.2952,32.3048,32.1811,32.2097,98804.0
2023-04-13 11:40:00,33.87,33.94,33.73,33.74,198936.0,32.2097,32.2762,32.0765,32.086,198936.0
2023-04-13 11:50:00,33.74,33.74,33.61,33.7,131948.0,32.086,32.086,31.9624,32.048,131948.0
2023-04-13 12:00:00,33.7,33.77,33.68,33.74,126032.0,32.048,32.1146,32.029,32.086,126032.0
2023-04-13 12:10:00,33.74,33.79,33.72,33.76,49556.0,32.086,32.1336,32.067,32.105,49556.0
2023-04-13 12:20:00,33.76,33.82,33.72,33.75,51192.0,32.105,32.1621,32.067,32.0955,51192.0
2023-04-13 12:30:00,33.75,33.83,33.75,33.83,47133.0,32.0955,32.1716,32.0955,32.1716,47133.0
2023-04-13 12:40:00,33.82,33.83,33.78,33.8,45403.0,32.1621,32.1716,32.1241,32.1431,45403.0
2023-04-13 12:50:00,33.8,33.83,33.75,33.79,40204.0,32.1431,32.1716,32.0955,32.1336,40204.0
2023-04-13 13:00:00,33.78,33.78,33.7,33.74,85572.0,32.1241,32.1241,32.048,32.086,85572.0
2023-04-13 13:10:00,33.74,33.82,33.74,33.8,47133.0,32.086,32.1621,32.086,32.1431,47133.0
2023-04-13 13:20:00,33.81,33.81,33.74,33.75,45112.0,32.1526,32.1526,32.086,32.0955,45112.0
2023-04-13 13:30:00,33.75,33.9,33.73,33.89,106173.0,32.0955,32.2382,32.0765,32.2287,106173.0
2023-04-13 13:40:00,33.9,33.94,33.87,33.9,72047.0,32.2382,32.2762,32.2097,32.2382,72047.0
2023-04-13 13:50:00,33.9,33.94,33.87,33.9,44605.0,32.2382,32.2762,32.2097,32.2382,44605.0
2023-04-13 14:00:00,33.89,33.94,33.89,33.92,65982.0,32.2287,32.2762,32.2287,32.2572,65982.0
2023-04-13 14:10:00,33.92,34.0,33.89,33.94,138405.0,32.2572,32.3333,32.2287,32.2762,138405.0
2023-04-13 14:20:00,33.94,33.97,33.92,33.93,99218.0,32.2762,32.3048,32.2572,32.2667,99218.0
2023-04-13 14:30:00,33.93,33.95,33.89,33.91,97607.0,32.2667,32.2857,32.2287,32.2477,97607.0
2023-04-13 14:40:00,33.9,33.94,33.87,33.88,53758.0,32.2382,32.2762,32.2097,32.2192,53758.0
2023-04-13 14:50:00,33.88,33.88,33.83,33.87,53607.0,32.2192,32.2192,32.1716,32.2097,53607.0
2023-04-13 15:00:00,33.87,33.89,33.84,33.86,62817.0,32.2097,32.2287,32.1811,32.2001,62817.0
2023-04-13 15:10:00,33.86,33.88,33.78,33.8,61431.0,32.2001,32.2192,32.1241,32.1431,61431.0
2023-04-13 15:20:00,33.8,33.83,33.75,33.81,109548.0,32.1431,32.1716,32.0955,32.1526,109548.0
2023-04-13 15:30:00,33.8,33.83,33.77,33.8,82911.0,32.1431,32.1716,32.1146,32.1431,82911.0
2023-04-13 15:40:00,33.8,33.85,33.77,33.81,149573.0,32.1431,32.1906,32.1146,32.1526,149573.0
2023-04-13 15:50:00,33.8,33.84,33.77,33.81,360528.0,32.1431,32.1811,32.1146,32.1526,360528.0
2023-04-14 09:30:00,33.94,34.09,33.8,33.84,233269.0,32.2762,32.4189,32.1431,32.1811,233269.0
2023-04-14 09:40:00,33.84,34.0,33.77,33.94,205915.0,32.1811,32.3333,32.1146,32.2762,205915.0
2023-04-14 09:50:00,33.95,33.99,33.83,33.89,130892.0,32.2857,32.3238,32.1716,32.2287,130892.0
2023-04-14 10:00:00,33.88,33.95,33.69,33.82,217299.0,32.2192,32.2857,32.0385,32.1621,217299.0
2023-04-14 10:10:00,33.84,33.94,33.64,33.66,153656.0,32.1811,32.2762,31.9909,32.01,153656.0
2023-04-14 10:20:00,33.67,33.7,33.5,33.66,264922.0,32.0195,32.048,31.8578,32.01,264922.0
2023-04-14 10:30:00,33.67,33.69,33.4,33.66,363988.0,32.0195,32.0385,31.7627,32.01,363988.0
2023-04-14 10:40:00,33.66,33.7,33.49,33.62,158020.0,32.01,32.048,31.8483,31.9719,158020.0
2023-04-14 10:50:00,33.61,33.69,33.48,33.51,139236.0,31.9624,32.0385,31.8388,31.8673,139236.0
2023-04-14 11:00:00,33.51,33.56,33.45,33.5,177505.0,31.8673,31.9149,31.8102,31.8578,177505.0
2023-04-14 11:10:00,33.5,33.55,33.37,33.46,155564.0,31.8578,31.9053,31.7342,31.8198,155564.0
2023-04-14 11:20:00,33.45,33.5,33.39,33.46,124211.0,31.8102,31.8578,31.7532,31.8198,124211.0
2023-04-14 11:30:00,33.46,33.58,33.45,33.55,156042.0,31.8198,31.9339,31.8102,31.9053,156042.0
2023-04-14 11:40:00,33.54,33.61,33.52,33.54,128195.0,31.8958,31.9624,31.8768,31.8958,128195.0
2023-04-14 11:50:00,33.54,33.55,33.47,33.51,69030.0,31.8958,31.9053,31.8293,31.8673,69030.0
2023-04-14 12:00:00,33.5,33.54,33.37,33.44,124494.0,31.8578,31.8958,31.7342,31.8007,124494.0
2023-04-14 12:10:00,33.45,33.45,33.36,33.4,73895.0,31.8102,31.8102,31.7247,31.7627,73895.0
2023-04-14 12:20:00,33.39,33.48,33.36,33.46,70739.0,31.7532,31.8388,31.7247,31.8198,70739.0
2023-04-14 12:30:00,33.46,33.53,33.44,33.45,75332.0,31.8198,31.8863,31.8007,31.8102,75332.0
2023-04-14 12:40:00,33.45,33.5,33.42,33.46,122386.0,31.8102,31.8578,31.7817,31.8198,122386.0
2023-04-14 12:50:00,33.46,33.5,33.42,33.49,62037.0,31.8198,31.8578,31.7817,31.8483,62037.0
2023-04-14 13:00:00,33.5,33.57,33.48,33.5,77769.0,31.8578,31.9244,31.8388,31.8578,77769.0
2023-04-14 13:10:00,33.49,33.5,33.43,33.49,64773.0,31.8483,31.8578,31.7912,31.8483,64773.0
2023-04-14 13:20:00,33.49,33.49,33.43,33.44,74279.0,31.8483,31.8483,31.7912,31.8007,74279.0
2023-04-14 13:30:00,33.43,33.44,33.29,33.3,110112.0,31.7912,31.8007,31.6581,31.6676,110112.0
2023-04-14 13:40:00,33.3,33.43,33.28,33.43,81647.0,31.6676,31.7912,31.6486,31.7912,81647.0
2023-04-14 13:50:00,33.43,33.45,33.34,33.36,85380.0,31.7912,31.8102,31.7056,31.7247,85380.0
2023-04-14 14:00:00,33.36,33.49,33.35,33.47,134496.0,31.7247,31.8483,31.7151,31.8293,134496.0
2023-04-14 14:10:00,33.47,33.51,33.44,33.48,68095.0,31.8293,31.8673,31.8007,31.8388,68095.0
2023-04-14 14:20:00,33.48,33.54,33.48,33.54,64145.0,31.8388,31.8958,31.8388,31.8958,64145.0
2023-04-14 14:30:00,33.54,33.57,33.53,33.54,61828.0,31.8958,31.9244,31.8863,31.8958,61828.0
2023-04-14 14:40:00,33.54,33.57,33.51,33.57,68524.0,31.8958,31.9244,31.8673,31.9244,68524.0
2023-04-14 14:50:00,33.56,33.56,33.5,33.54,58918.0,31.9149,31.9149,31.8578,31.8958,58918.0
2023-04-14 15:00:00,33.54,33.55,33.5,33.52,73057.0,31.8958,31.9053,31.8578,31.8768,73057.0
2023-04-14 15:10:00,33.52,33.54,33.48,33.52,144133.0,31.8768,31.8958,31.8388,31.8768,144133.0
2023-04-14 15:20:00,33.52,33.58,33.48,33.57,108210.0,31.8768,31.9339,31.8388,31.9244,108210.0
2023-04-14 15:30:00,33.57,33.64,33.54,33.64,141616.0,31.9244,31.9909,31.8958,31.9909,141616.0
2023-04-14 15:40:00,33.64,33.68,33.58,33.59,165022.0,31.9909,32.029,31.9339,31.9434,165022.0
2023-04-14 15:50:00,33.58,33.65,33.54,33.62,478909.0,31.9339,32.0004,31.8958,31.9719,478909.0
2023-04-17 09:30:00,33.58,33.68,33.48,33.48,175046.0,31.9339,32.029,31.8388,31.8388,175046.0
2023-04-17 09:40:00,33.48,33.83,33.48,33.74,220948.0,31.8388,32.1716,31.8388,32.086,220948.0
2023-04-17 09:50:00,33.74,33.92,33.73,33.78,155968.0,32.086,32.2572,32.0765,32.1241,155968.0
2023-04-17 10:00:00,33.78,33.83,33.67,33.82,152241.0,32.1241,32.1716,32.0195,32.1621,152241.0
2023-04-17 10:10:00,33.82,33.83,33.68,33.73,139031.0,32.1621,32.1716,32.029,32.0765,139031.0
2023-04-17 10:20:00,33.73,33.74,33.64,33.67,99497.0,32.0765,32.086,31.9909,32.0195,99497.0
2023-04-17 10:30:00,33.68,33.72,33.51,33.52,171385.0,32.029,32.067,31.8673,31.8768,171385.0
2023-04-17 10:40:00,33.53,33.57,33.39,33.52,166128.0,31.8863,31.9244,31.7532,31.8768,166128.0
2023-04-17 10:50:00,33.53,33.62,33.48,33.49,123149.0,31.8863,31.9719,31.8388,31.8483,123149.0
2023-04-17 11:00:00,33.48,33.53,33.39,33.45,138033.0,31.8388,31.8863,31.7532,31.8102,138033.0
2023-04-17 11:10:00,33.45,33.45,33.32,33.35,181127.0,31.8102,31.8102,31.6866,31.7151,181127.0
2023-04-17 11:20:00,33.34,33.41,33.26,33.37,108591.0,31.7056,31.7722,31.6296,31.7342,108591.0
2023-04-17 11:30:00,33.37,33.42,33.26,33.27,234552.0,31.7342,31.7817,31.6296,31.6391,234552.0
2023-04-17 11:40:00,33.28,33.45,33.28,33.44,83823.0,31.6486,31.8102,31.6486,31.8007,83823.0
2023-04-17 11:50:00,33.43,33.51,33.4,33.5,117575.0,31.7912,31.8673,31.7627,31.8578,117575.0
2023-04-17 12:00:00,33.51,33.64,33.5,33.64,99325.0,31.8673,31.9909,31.8578,31.9909,99325.0
2023-04-17 12:10:00,33.64,33.7,33.51,33.56,123794.0,31.9909,32.048,31.8673,31.9149,123794.0
2023-04-17 12:20:00,33.57,33.61,33.49,33.51,101317.0,31.9244,31.9624,31.8483,31.8673,101317.0
2023-04-17 12:30:00,33.51,33.53,33.44,33.46,118275.0,31.8673,31.8863,31.8007,31.8198,118275.0
2023-04-17 12:40:00,33.45,33.48,33.4,33.41,96309.0,31.8102,31.8388,31.7627,31.7722,96309.0
2023-04-17 12:50:00,33.41,33.43,33.32,33.41,114705.0,31.7722,31.7912,31.6866,31.7722,114705.0
2023-04-17 13:00:00,33.4,33.43,33.3,33.32,61540.0,31.7627,31.7912,31.6676,31.6866,61540.0
2023-04-17 13:10:00,33.32,33.41,33.31,33.4,80490.0,31.6866,31.7722,31.6771,31.7627,80490.0
2023-04-17 13:20:00,33.39,33.45,33.39,33.44,40978.0,31.7532,31.8102,31.7532,31.8007,40978.0
2023-04-17 13:30:00,33.44,33.45,33.41,33.43,69495.0,31.8007,31.8102,31.7722,31.7912,69495.0
2023-04-17 13:40:00,33.43,33.44,33.38,33.41,66671.0,31.7912,31.8007,31.7437,31.7722,66671.0
2023-04-17 13:50:00,33.41,33.41,33.29,33.34,60766.0,31.7722,31.7722,31.6581,31.7056,60766.0
2023-04-17 14:00:00,33.34,33.35,33.24,33.28,71560.0,31.7056,31.7151,31.6105,31.6486,71560.0
2023-04-17 14:10:00,33.27,33.35,33.27,33.34,65709.0,31.6391,31.7151,31.6391,31.7056,65709.0
2023-04-17 14:20:00,33.34,33.35,33.29,33.35,55496.0,31.7056,31.7151,31.6581,31.7151,55496.0
2023-04-17 14:30:00,33.34,33.39,33.33,33.38,77433.0,31.7056,31.7532,31.6961,31.7437,77433.0
2023-04-17 14:40:00,33.39,33.43,33.36,33.4,94803.0,31.7532,31.7912,31.7247,31.7627,94803.0
2023-04-17 14:50:00,33.4,33.42,33.38,33.41,63089.0,31.7627,31.7817,31.7437,31.7722,63089.0
2023-04-17 15:00:00,33.41,33.47,33.39,33.43,81314.0,31.7722,31.8293,31.7532,31.7912,81314.0
2023-04-17 15:10:00,33.43,33.45,33.4,33.44,53952.0,31.7912,31.8102,31.7627,31.8007,53952.0
2023-04-17 15:20:00,33.44,33.46,33.41,33.43,63095.0,31.8007,31.8198,31.7722,31.7912,63095.0
2023-04-17 15:30:00,33.44,33.46,33.4,33.4,127778.0,31.8007,31.8198,31.7627,31.7627,127778.0
2023-04-17 15:40:00,33.4,33.43,33.36,33.4,208009.0,31.7627,31.7912,31.7247,31.7627,208009.0
2023-04-17 15:50:00,33.4,33.45,33.38,33.44,568036.0,31.7627,31.8102,31.7437,31.8007,568036.0
2023-04-18 09:30:00,33.33,33.47,33.22,33.45,207969.0,31.6961,31.8293,31.5915,31.8102,207969.0
2023-04-18 09:40:00,33.44,33.62,33.43,33.54,144904.0,31.8007,31.9719,31.7912,31.8958,144904.0
2023-04-18 09:50:00,33.53,33.53,33.4,33.41,105839.0,31.8863,31.8863,31.7627,31.7722,105839.0
2023-04-18 10:00:00,33.41,33.49,33.26,33.45,208084.0,31.7722,31.8483,31.6296,31.8102,208084.0
2023-04-18 10:10:00,33.45,33.5,33.37,33.49,92530.0,31.8102,31.8578,31.7342,31.8483,92530.0
2023-04-18 10:20:00,33.49,33.6,33.48,33.54,131960.0,31.8483,31.9529,31.8388,31.8958,131960.0
2023-04-18 10:30:00,33.52,33.57,33.42,33.44,85176.0,31.8768,31.9244,31.7817,31.8007,85176.0
2023-04-18 10:40:00,33.44,33.48,33.39,33.39,80612.0,31.8007,31.8388,31.7532,31.7532,80612.0
2023-04-18 10:50:00,33.39,33.48,33.33,33.37,138312.0,31.7532,31.8388,31.6961,31.7342,138312.0
2023-04-18 11:00:00,33.36,33.45,33.33,33.34,159806.0,31.7247,31.8102,31.6961,31.7056,159806.0
2023-04-18 11:10:00,33.33,33.34,33.22,33.28,159538.0,31.6961,31.7056,31.5915,31.6486,159538.0
2023-04-18 11:20:00,33.27,33.35,33.23,33.34,100469.0,31.6391,31.7151,31.601,31.7056,100469.0
2023-04-18 11:30:00,33.33,33.52,33.33,33.41,190388.0,31.6961,31.8768,31.6961,31.7722,190388.0
2023-04-18 11:40:00,33.4,33.51,33.36,33.5,103660.0,31.7627,31.8673,31.7247,31.8578,103660.0
2023-04-18 11:50:00,33.5,33.56,33.46,33.55,102891.0,31.8578,31.9149,31.8198,31.9053,102891.0
2023-04-18 12:00:00,33.55,33.63,33.54,33.63,121081.0,31.9053,31.9814,31.8958,31.9814,121081.0
2023-04-18 12:10:00,33.62,33.7,33.59,33.65,104322.0,31.9719,32.048,31.9434,32.0004,104322.0
2023-04-18 12:20:00,33.66,33.74,33.62,33.74,97720.0,32.01,32.086,31.9719,32.086,97720.0
2023-04-18 12:30:00,33.73,33.73,33.62,33.63,69458.0,32.0765,32.0765,31.9719,31.9814,69458.0
2023-04-18 12:40:00,33.63,33.73,33.6,33.69,120816.0,31.9814,32.0765,31.9529,32.0385,120816.0
2023-04-18 12:50:00,33.69,33.79,33.68,33.77,163619.0,32.0385,32.1336,32.029,32.1146,163619.0
2023-04-18 13:00:00,33.75,33.78,33.72,33.77,67636.0,32.0955,32.1241,32.067,32.1146,67636.0
2023-04-18 13:10:00,33.76,33.86,33.75,33.84,137192.0,32.105,32.2001,32.0955,32.1811,137192.0
2023-04-18 13:20:00,33.84,33.9,33.8,33.86,133306.0,32.1811,32.2382,32.1431,32.2001,133306.0
2023-04-18 13:30:00,33.85,33.93,33.84,33.86,116374.0,32.1906,32.2667,32.1811,32.2001,116374.0
2023-04-18 13:40:00,33.85,33.88,33.75,33.76,165595.0,32.1906,32.2192,32.0955,32.105,165595.0
2023-04-18 13:50:00,33.76,33.77,33.67,33.69,114670.0,32.105,32.1146,32.0195,32.0385,114670.0
2023-04-18 14:00:00,33.7,33.73,33.65,33.71,184516.0,32.048,32.0765,32.0004,32.0575,184516.0
2023-04-18 14:10:00,33.72,33.72,33.64,33.65,108484.0,32.067,32.067,31.9909,32.0004,108484.0
2023-04-18 14:20:00,33.65,33.67,33.61,33.62,66794.0,32.0004,32.0195,31.9624,31.9719,66794.0
2023-04-18 14:30:00,33.63,33.64,33.55,33.56,150657.0,31.9814,31.9909,31.9053,31.9149,150657.0
2023-04-18 14:40:00,33.56,33.58,33.48,33.52,185250.0,31.9149,31.9339,31.8388,31.8768,185250.0
2023-04-18 14:50:00,33.52,33.58,33.47,33.54,110358.0,31.8768,31.9339,31.8293,31.8958,110358.0
2023-04-18 15:00:00,33.55,33.69,33.54,33.66,186496.0,31.9053,32.0385,31.8958,32.01,186496.0
2023-04-18 15:10:00,33.66,33.71,33.66,33.69,115703.0,32.01,32.0575,32.01,32.0385,115703.0
2023-04-18 15:20:00,33.69,33.71,33.64,33.66,124849.0,32.0385,32.0575,31.9909,32.01,124849.0
2023-04-18 15:30:00,33.66,33.75,33.64,33.73,204375.0,32.01,32.0955,31.9909,32.0765,204375.0
2023-04-18 15:40:00,33.73,33.76,33.68,33.74,295983.0,32.0765,32.105,32.029,32.086,295983.0
2023-04-18 15:50:00,33.75,33.95,33.69,33.88,1203834.0,32.0955,32.2857,32.0385,32.2192,1203834.0
2023-04-19 09:30:00,33.63,33.89,33.56,33.62,308125.0,31.9814,32.2287,31.9149,31.9719,308125.0
2023-04-19 09:40:00,33.63,33.81,33.57,33.66,318975.0,31.9814,32.1526,31.9244,32.01,318975.0
2023-04-19 09:50:00,33.66,33.8,33.51,33.53,251025.0,32.01,32.1431,31.8673,31.8863,251025.0
2023-04-19 10:00:00,33.53,33.56,33.38,33.45,292234.0,31.8863,31.9149,31.7437,31.8102,292234.0
2023-04-19 10:10:00,33.46,33.53,33.37,33.43,262502.0,31.8198,31.8863,31.7342,31.7912,262502.0
2023-04-19 10:20:00,33.44,33.58,33.34,33.34,232086.0,31.8007,31.9339,31.7056,31.7056,232086.0
2023-04-19 10:30:00,33.34,33.56,33.33,33.52,188593.0,31.7056,31.9149,31.6961,31.8768,188593.0
2023-04-19 10:40:00,33.53,33.61,33.5,33.61,180508.0,31.8863,31.9624,31.8578,31.9624,180508.0
2023-04-19 10:50:00,33.61,33.76,33.57,33.75,160492.0,31.9624,32.105,31.9244,32.0955,160492.0
2023-04-19 11:00:00,33.75,33.81,33.57,33.59,136524.0,32.0955,32.1526,31.9244,31.9434,136524.0
2023-04-19 11:10:00,33.58,33.63,33.53,33.62,107355.0,31.9339,31.9814,31.8863,31.9719,107355.0
2023-04-19 11:20:00,33.61,33.61,33.49,33.59,153549.0,31.9624,31.9624,31.8483,31.9434,153549.0
2023-04-19 11:30:00,33.6,33.62,33.49,33.61,187426.0,31.9529,31.9719,31.8483,31.9624,187426.0
2023-04-19 11:40:00,33.61,33.62,33.49,33.54,122615.0,31.9624,31.9719,31.8483,31.8958,122615.0
2023-04-19 11:50:00,33.54,33.54,33.39,33.51,204223.0,31.8958,31.8958,31.7532,31.8673,204223.0
2023-04-19 12:00:00,33.52,33.55,33.48,33.5,143557.0,31.8768,31.9053,31.8388,31.8578,143557.0
2023-04-19 12:10:00,33.5,33.55,33.45,33.5,163810.0,31.8578,31.9053,31.8102,31.8578,163810.0
2023-04-19 12:20:00,33.49,33.65,33.49,33.62,240991.0,31.8483,32.0004,31.8483,31.9719,240991.0
2023-04-19 12:30:00,33.63,33.72,33.57,33.72,86139.0,31.9814,32.067,31.9244,32.067,86139.0
2023-04-19 12:40:00,33.71,33.81,33.69,33.77,109013.0,32.0575,32.1526,32.0385,32.1146,109013.0
2023-04-19 12:50:00,33.77,33.91,33.76,33.91,169506.0,32.1146,32.2477,32.105,32.2477,169506.0
2023-04-19 13:00:00,33.91,34.03,33.89,34.0,142031.0,32.2477,32.3618,32.2287,32.3333,142031.0
2023-04-19 13:10:00,33.99,34.07,33.97,34.03,160287.0,32.3238,32.3999,32.3048,32.3618,160287.0
2023-04-19 13:20:00,34.03,34.08,33.98,34.05,99581.0,32.3618,32.4094,32.3143,32.3808,99581.0
2023-04-19 13:30:00,34.06,34.14,34.01,34.14,93114.0,32.3903,32.4664,32.3428,32.4664,93114.0
2023-04-19 13:40:00,34.14,34.18,34.13,34.15,140936.0,32.4664,32.5045,32.4569,32.4759,140936.0
2023-04-19 13:50:00,34.16,34.18,34.1,34.13,89014.0,32.4854,32.5045,32.4284,32.4569,89014.0
2023-04-19 14:00:00,34.13,34.22,34.07,34.08,151807.0,32.4569,32.5425,32.3999,32.4094,151807.0
2023-04-19 14:10:00,34.08,34.09,34.0,34.07,97530.0,32.4094,32.4189,32.3333,32.3999,97530.0
2023-04-19 14:20:00,34.07,34.08,33.99,34.05,87451.0,32.3999,32.4094,32.3238,32.3808,87451.0
2023-04-19 14:30:00,34.05,34.1,34.01,34.04,105717.0,32.3808,32.4284,32.3428,32.3713,105717.0
2023-04-19 14:40:00,34.04,34.07,34.0,34.05,108610.0,32.3713,32.3999,32.3333,32.3808,108610.0
2023-04-19 14:50:00,34.05,34.08,34.01,34.07,137379.0,32.3808,32.4094,32.3428,32.3999,137379.0
2023-04-19 15:00:00,34.07,34.1,34.04,34.08,96991.0,32.3999,32.4284,32.3713,32.4094,96991.0
2023-04-19 15:10:00,34.08,34.12,34.04,34.05,138323.0,32.4094,32.4474,32.3713,32.3808,138323.0
2023-04-19 15:20:00,34.04,34.07,34.0,34.06,75416.0,32.3713,32.3999,32.3333,32.3903,75416.0
2023-04-19 15:30:00,34.06,34.1,34.0,34.09,151506.0,32.3903,32.4284,32.3333,32.4189,151506.0
2023-04-19 15:40:00,34.08,34.08,33.97,34.0,166793.0,32.4094,32.4094,32.3048,32.3333,166793.0
2023-04-19 15:50:00,33.99,34.14,33.99,34.11,531549.0,32.3238,32.4664,32.3238,32.4379,531549.0
2023-04-20 09:30:00,33.5,33.89,33.5,33.7,336138.0,31.8578,32.2287,31.8578,32.048,336138.0
2023-04-20 09:40:00,33.7,33.75,33.54,33.63,237826.0,32.048,32.0955,31.8958,31.9814,237826.0
2023-04-20 09:50:00,33.63,33.68,33.4,33.41,297067.0,31.9814,32.029,31.7627,31.7722,297067.0
2023-04-20 10:00:00,33.41,33.65,33.39,33.64,236386.0,31.7722,32.0004,31.7532,31.9909,236386.0
2023-04-20 10:10:00,33.64,33.79,33.61,33.66,219485.0,31.9909,32.1336,31.9624,32.01,219485.0
2023-04-20 10:20:00,33.66,33.67,33.53,33.63,192404.0,32.01,32.0195,31.8863,31.9814,192404.0
2023-04-20 10:30:00,33.63,33.77,33.62,33.7,168298.0,31.9814,32.1146,31.9719,32.048,168298.0
2023-04-20 10:40:00,33.7,33.78,33.61,33.74,172318.0,32.048,32.1241,31.9624,32.086,172318.0
2023-04-20 10:50:00,33.74,33.81,33.66,33.78,276997.0,32.086,32.1526,32.01,32.1241,276997.0
2023-04-20 11:00:00,33.78,33.81,33.6,33.67,181758.0,32.1241,32.1526,31.9529,32.0195,181758.0
2023-04-20 11:10:00,33.67,33.69,33.55,33.57,215736.0,32.0195,32.0385,31.9053,31.9244,215736.0
2023-04-20 11:20:00,33.56,33.6,33.5,33.53,207364.0,31.9149,31.9529,31.8578,31.8863,207364.0
2023-04-20 11:30:00,33.52,33.54,33.38,33.45,171855.0,31.8768,31.8958,31.7437,31.8102,171855.0
2023-04-20 11:40:00,33.44,33.52,33.36,33.48,194163.0,31.8007,31.8768,31.7247,31.8388,194163.0
2023-04-20 11:50:00,33.48,33.55,33.44,33.51,83908.0,31.8388,31.9053,31.8007,31.8673,83908.0
2023-04-20 12:00:00,33.51,33.52,33.45,33.51,90098.0,31.8673,31.8768,31.8102,31.8673,90098.0
2023-04-20 12:10:00,33.52,33.58,33.52,33.54,68086.0,31.8768,31.9339,31.8768,31.8958,68086.0
2023-04-20 12:20:00,33.55,33.62,33.53,33.61,57719.0,31.9053,31.9719,31.8863,31.9624,57719.0
2023-04-20 12:30:00,33.62,33.66,33.6,33.63,65491.0,31.9719,32.01,31.9529,31.9814,65491.0
2023-04-20 12:40:00,33.63,33.69,33.62,33.65,52299.0,31.9814,32.0385,31.9719,32.0004,52299.0
2023-04-20 12:50:00,33.64,33.75,33.63,33.73,49353.0,31.9909,32.0955,31.9814,32.0765,49353.0
2023-04-20 13:00:00,33.73,33.82,33.71,33.72,61640.0,32.0765,32.1621,32.0575,32.067,61640.0
2023-04-20 13:10:00,33.71,33.74,33.65,33.65,54046.0,32.0575,32.086,32.0004,32.0004,54046.0
2023-04-20 13:20:00,33.64,33.7,33.64,33.67,48479.0,31.9909,32.048,31.9909,32.0195,48479.0
2023-04-20 13:30:00,33.67,33.7,33.64,33.66,45496.0,32.0195,32.048,31.9909,32.01,45496.0
2023-04-20 13:40:00,33.66,33.78,33.66,33.77,57595.0,32.01,32.1241,32.01,32.1146,57595.0
2023-04-20 13:50:00,33.77,33.9,33.77,33.89,93611.0,32.1146,32.2382,32.1146,32.2287,93611.0
2023-04-20 14:00:00,33.9,33.94,33.8,33.86,111557.0,32.2382,32.2762,32.1431,32.2001,111557.0
2023-04-20 14:10:00,33.85,33.88,33.79,33.83,56543.0,32.1906,32.2192,32.1336,32.1716,56543.0
2023-04-20 14:20:00,33.83,33.88,33.8,33.87,67789.0,32.1716,32.2192,32.1431,32.2097,67789.0
2023-04-20 14:30:00,33.86,33.86,33.71,33.73,76713.0,32.2001,32.2001,32.0575,32.0765,76713.0
2023-04-20 14:40:00,33.73,33.78,33.63,33.73,97577.0,32.0765,32.1241,31.9814,32.0765,97577.0
2023-04-20 14:50:00,33.74,33.77,33.72,33.76,77827.0,32.086,32.1146,32.067,32.105,77827.0
2023-04-20 15:00:00,33.76,33.8,33.69,33.74,104347.0,32.105,32.1431,32.0385,32.086,104347.0
2023-04-20 15:10:00,33.74,33.74,33.66,33.69,111792.0,32.086,32.086,32.01,32.0385,111792.0
2023-04-20 15:20:00,33.69,33.72,33.67,33.67,124230.0,32.0385,32.067,32.0195,32.0195,124230.0
2023-04-20 15:30:00,33.68,33.75,33.67,33.71,157520.0,32.029,32.0955,32.0195,32.0575,157520.0
2023-04-20 15:40:00,33.7,33.76,33.66,33.76,189452.0,32.048,32.105,32.01,32.105,189452.0
2023-04-20 15:50:00,33.75,33.89,33.72,33.88,799042.0,32.0955,32.2287,32.067,32.2192,799042.0
2023-04-21 09:30:00,34.03,34.05,33.61,33.74,441678.0,32.3618,32.3808,31.9624,32.086,441678.0
2023-04-21 09:40:00,33.75,33.9,33.62,33.86,245805.0,32.0955,32.2382,31.9719,32.2001,245805.0
2023-04-21 09:50:00,33.85,33.86,33.56,33.59,264579.0,32.1906,32.2001,31.9149,31.9434,264579.0
2023-04-21 10:00:00,33.59,33.69,33.47,33.65,205918.0,31.9434,32.0385,31.8293,32.0004,205918.0
2023-04-21 10:10:00,33.65,33.75,33.58,33.7,237367.0,32.0004,32.0955,31.9339,32.048,237367.0
2023-04-21 10:20:00,33.7,33.75,33.62,33.68,290635.0,32.048,32.0955,31.9719,32.029,290635.0
2023-04-21 10:30:00,33.67,33.76,33.61,33.64,276412.0,32.0195,32.105,31.9624,31.9909,276412.0
2023-04-21 10:40:00,33.64,33.64,33.35,33.4,298183.0,31.9909,31.9909,31.7151,31.7627,298183.0
2023-04-21 10:50:00,33.39,33.4,33.22,33.24,242954.0,31.7532,31.7627,31.5915,31.6105,242954.0
2023-04-21 11:00:00,33.24,33.36,33.16,33.29,229081.0,31.6105,31.7247,31.5345,31.6581,229081.0
2023-04-21 11:10:00,33.29,33.33,33.24,33.3,201559.0,31.6581,31.6961,31.6105,31.6676,201559.0
2023-04-21 11:20:00,33.3,33.36,33.2,33.2,132215.0,31.6676,31.7247,31.5725,31.5725,132215.0
2023-04-21 11:30:00,33.2,33.25,33.14,33.2,216911.0,31.5725,31.62,31.5154,31.5725,216911.0
2023-04-21 11:40:00,33.2,33.27,33.18,33.23,184767.0,31.5725,31.6391,31.5535,31.601,184767.0
2023-04-21 11:50:00,33.23,33.36,33.22,33.34,156826.0,31.601,31.7247,31.5915,31.7056,156826.0
2023-04-21 12:00:00,33.35,33.39,33.32,33.36,77165.0,31.7151,31.7532,31.6866,31.7247,77165.0
2023-04-21 12:10:00,33.35,33.37,33.28,33.33,122457.0,31.7151,31.7342,31.6486,31.6961,122457.0
2023-04-21 12:20:00,33.33,33.33,33.23,33.24,123862.0,31.6961,31.6961,31.601,31.6105,123862.0
2023-04-21 12:30:00,33.24,33.25,33.04,33.08,332420.0,31.6105,31.62,31.4203,31.4584,332420.0
2023-04-21 12:40:00,33.08,33.19,33.07,33.17,171181.0,31.4584,31.563,31.4489,31.544,171181.0
2023-04-21 12:50:00,33.16,33.23,33.12,33.18,214523.0,31.5345,31.601,31.4964,31.5535,214523.0
2023-04-21 13:00:00,33.18,33.25,33.16,33.23,180280.0,31.5535,31.62,31.5345,31.601,180280.0
2023-04-21 13:10:00,33.23,33.26,33.17,33.18,145672.0,31.601,31.6296,31.544,31.5535,145672.0
2023-04-21 13:20:00,33.18,33.25,33.16,33.25,84872.0,31.5535,31.62,31.5345,31.62,84872.0
2023-04-21 13:30:00,33.25,33.29,33.23,33.26,77784.0,31.62,31.6581,31.601,31.6296,77784.0
2023-04-21 13:40:00,33.27,33.33,33.25,33.26,96417.0,31.6391,31.6961,31.62,31.6296,96417.0
2023-04-21 13:50:00,33.26,33.3,33.25,33.27,71370.0,31.6296,31.6676,31.62,31.6391,71370.0
2023-04-21 14:00:00,33.28,33.36,33.27,33.35,85540.0,31.6486,31.7247,31.6391,31.7151,85540.0
2023-04-21 14:10:00,33.35,33.39,33.28,33.29,115049.0,31.7151,31.7532,31.6486,31.6581,115049.0
2023-04-21 14:20:00,33.28,33.31,33.24,33.28,86904.0,31.6486,31.6771,31.6105,31.6486,86904.0
2023-04-21 14:30:00,33.28,33.29,33.18,33.19,98632.0,31.6486,31.6581,31.5535,31.563,98632.0
2023-04-21 14:40:00,33.19,33.23,33.17,33.21,149619.0,31.563,31.601,31.544,31.582,149619.0
2023-04-21 14:50:00,33.2,33.28,33.17,33.27,200813.0,31.5725,31.6486,31.544,31.6391,200813.0
2023-04-21 15:00:00,33.27,33.3,33.18,33.26,135197.0,31.6391,31.6676,31.5535,31.6296,135197.0
2023-04-21 15:10:00,33.26,33.26,33.1,33.11,216252.0,31.6296,31.6296,31.4774,31.4869,216252.0
2023-04-21 15:20:00,33.11,33.26,33.1,33.2,327855.0,31.4869,31.6296,31.4774,31.5725,327855.0
2023-04-21 15:30:00,33.2,33.31,33.2,33.27,225871.0,31.5725,31.6771,31.5725,31.6391,225871.0
2023-04-21 15:40:00,33.28,33.37,33.25,33.36,290250.0,31.6486,31.7342,31.62,31.7247,290250.0
2023-04-21 15:50:00,33.35,33.42,33.34,33.4,740079.0,31.7151,31.7817,31.7056,31.7627,740079.0
2023-04-24 09:30:00,33.55,33.78,33.51,33.62,367234.0,31.9053,32.1241,31.8673,31.9719,367234.0
2023-04-24 09:40:00,33.63,33.78,33.57,33.75,208089.0,31.9814,32.1241,31.9244,32.0955,208089.0
2023-04-24 09:50:00,33.76,34.05,33.7,33.96,185941.0,32.105,32.3808,32.048,32.2952,185941.0
2023-04-24 10:00:00,33.97,34.31,33.97,34.31,234297.0,32.3048,32.6281,32.3048,32.6281,234297.0
2023-04-24 10:10:00,34.31,34.4,34.26,34.38,236244.0,32.6281,32.7137,32.5805,32.6947,236244.0
2023-04-24 10:20:00,34.37,34.52,34.32,34.52,170880.0,32.6851,32.8278,32.6376,32.8278,170880.0
2023-04-24 10:30:00,34.52,34.59,34.32,34.36,378873.0,32.8278,32.8944,32.6376,32.6756,378873.0
2023-04-24 10:40:00,34.35,34.36,34.06,34.16,182282.0,32.6661,32.6756,32.3903,32.4854,182282.0
2023-04-24 10:50:00,34.16,34.22,34.0,34.02,122449.0,32.4854,32.5425,32.3333,32.3523,122449.0
2023-04-24 11:00:00,34.02,34.08,33.95,34.04,144820.0,32.3523,32.4094,32.2857,32.3713,144820.0
2023-04-24 11:10:00,34.02,34.05,33.98,34.05,82316.0,32.3523,32.3808,32.3143,32.3808,82316.0
2023-04-24 11:20:00,34.05,34.25,34.04,34.21,106847.0,32.3808,32.571,32.3713,32.533,106847.0
2023-04-24 11:30:00,34.21,34.38,34.21,34.37,161958.0,32.533,32.6947,32.533,32.6851,161958.0
2023-04-24 11:40:00,34.37,34.43,34.29,34.4,140308.0,32.6851,32.7422,32.6091,32.7137,140308.0
2023-04-24 11:50:00,34.4,34.49,34.38,34.38,148322.0,32.7137,32.7993,32.6947,32.6947,148322.0
2023-04-24 12:00:00,34.38,34.5,34.35,34.47,186232.0,32.6947,32.8088,32.6661,32.7802,186232.0
2023-04-24 12:10:00,34.47,34.57,34.42,34.56,170253.0,32.7802,32.8753,32.7327,32.8658,170253.0
2023-04-24 12:20:00,34.55,34.61,34.48,34.55,200191.0,32.8563,32.9134,32.7898,32.8563,200191.0
2023-04-24 12:30:00,34.55,34.57,34.48,34.51,178985.0,32.8563,32.8753,32.7898,32.8183,178985.0
2023-04-24 12:40:00,34.51,34.52,34.44,34.5,104204.0,32.8183,32.8278,32.7517,32.8088,104204.0
2023-04-24 12:50:00,34.5,34.51,34.44,34.48,56304.0,32.8088,32.8183,32.7517,32.7898,56304.0
2023-04-24 13:00:00,34.47,34.51,34.45,34.46,64783.0,32.7802,32.8183,32.7612,32.7707,64783.0
2023-04-24 13:10:00,34.47,34.51,34.43,34.5,99141.0,32.7802,32.8183,32.7422,32.8088,99141.0
2023-04-24 13:20:00,34.5,34.55,34.46,34.46,138238.0,32.8088,32.8563,32.7707,32.7707,138238.0
2023-04-24 13:30:00,34.47,34.52,34.44,34.51,56913.0,32.7802,32.8278,32.7517,32.8183,56913.0
2023-04-24 13:40:00,34.5,34.6,34.47,34.59,111458.0,32.8088,32.9039,32.7802,32.8944,111458.0
2023-04-24 13:50:00,34.59,34.6,34.45,34.47,82981.0,32.8944,32.9039,32.7612,32.7802,82981.0
2023-04-24 14:00:00,34.47,34.58,34.44,34.57,205600.0,32.7802,32.8849,32.7517,32.8753,205600.0
2023-04-24 14:10:00,34.57,34.7,34.57,34.66,319983.0,32.8753,32.999,32.8753,32.9609,319983.0
2023-04-24 14:20:00,34.65,34.68,34.62,34.66,103893.0,32.9514,32.9799,32.9229,32.9609,103893.0
2023-04-24 14:30:00,34.66,34.76,34.65,34.76,124375.0,32.9609,33.056,32.9514,33.056,124375.0
2023-04-24 14:40:00,34.75,34.82,34.73,34.79,160148.0,33.0465,33.1131,33.0275,33.0846,160148.0
2023-04-24 14:50:00,34.79,34.81,34.7,34.74,120647.0,33.0846,33.1036,32.999,33.037,120647.0
2023-04-24 15:00:00,34.74,34.79,34.59,34.59,157411.0,33.037,33.0846,32.8944,32.8944,157411.0
2023-04-24 15:10:00,34.6,34.74,34.59,34.69,174430.0,32.9039,33.037,32.8944,32.9895,174430.0
2023-04-24 15:20:00,34.7,34.72,34.61,34.61,147108.0,32.999,33.018,32.9134,32.9134,147108.0
2023-04-24 15:30:00,34.61,34.63,34.53,34.58,356717.0,32.9134,32.9324,32.8373,32.8849,356717.0
2023-04-24 15:40:00,34.57,34.61,34.52,34.57,315328.0,32.8753,32.9134,32.8278,32.8753,315328.0
2023-04-24 15:50:00,34.57,34.57,34.43,34.45,946776.0,32.8753,32.8753,32.7422,32.7612,946776.0
2023-04-25 09:30:00,34.07,34.8,33.79,34.01,1295272.0,32.3999,33.0941,32.1336,32.3428,1295272.0
2023-04-25 09:40:00,34.0,34.15,33.41,33.88,890282.0,32.3333,32.4759,31.7722,32.2192,890282.0
2023-04-25 09:50:00,33.88,33.94,32.87,32.88,838256.0,32.2192,32.2762,31.2587,31.2682,838256.0
2023-04-25 10:00:00,32.87,33.64,32.83,33.41,575270.0,31.2587,31.9909,31.2206,31.7722,575270.0
2023-04-25 10:10:00,33.4,33.41,33.11,33.37,466852.0,31.7627,31.7722,31.4869,31.7342,466852.0
2023-04-25 10:20:00,33.37,33.37,33.19,33.26,202147.0,31.7342,31.7342,31.563,31.6296,202147.0
2023-04-25 10:30:00,33.25,33.29,33.02,33.18,306207.0,31.62,31.6581,31.4013,31.5535,306207.0
2023-04-25 10:40:00,33.18,33.32,33.14,33.25,183100.0,31.5535,31.6866,31.5154,31.62,183100.0
2023-04-25 10:50:00,33.26,33.44,33.23,33.38,290678.0,31.6296,31.8007,31.601,31.7437,290678.0
2023-04-25 11:00:00,33.39,33.55,33.32,33.48,200089.0,31.7532,31.9053,31.6866,31.8388,200089.0
2023-04-25 11:10:00,33.48,33.53,33.41,33.44,242828.0,31.8388,31.8863,31.7722,31.8007,242828.0
2023-04-25 11:20:00,33.45,33.47,33.23,33.24,249501.0,31.8102,31.8293,31.601,31.6105,249501.0
2023-04-25 11:30:00,33.24,33.26,33.08,33.18,175401.0,31.6105,31.6296,31.4584,31.5535,175401.0
2023-04-25 11:40:00,33.18,33.28,33.16,33.26,110638.0,31.5535,31.6486,31.5345,31.6296,110638.0
2023-04-25 11:50:00,33.27,33.36,33.25,33.3,105321.0,31.6391,31.7247,31.62,31.6676,105321.0
2023-04-25 12:00:00,33.31,33.43,33.3,33.42,90854.0,31.6771,31.7912,31.6676,31.7817,90854.0
2023-04-25 12:10:00,33.42,33.44,33.18,33.25,119914.0,31.7817,31.8007,31.5535,31.62,119914.0
2023-04-25 12:20:00,33.26,33.31,33.16,33.18,90028.0,31.6296,31.6771,31.5345,31.5535,90028.0
2023-04-25 12:30:00,33.18,33.29,33.15,33.25,218732.0,31.5535,31.6581,31.525,31.62,218732.0
2023-04-25 12:40:00,33.26,33.33,33.21,33.22,144102.0,31.6296,31.6961,31.582,31.5915,144102.0
2023-04-25 12:50:00,33.22,33.23,32.98,32.99,130073.0,31.5915,31.601,31.3633,31.3728,130073.0
2023-04-25 13:00:00,32.98,33.12,32.97,33.03,102312.0,31.3633,31.4964,31.3538,31.4108,102312.0
2023-04-25 13:10:00,33.02,33.05,32.83,32.94,175910.0,31.4013,31.4299,31.2206,31.3252,175910.0
2023-04-25 13:20:00,32.91,32.99,32.81,32.99,267598.0,31.2967,31.3728,31.2016,31.3728,267598.0
2023-04-25 13:30:00,32.98,33.02,32.92,32.97,148415.0,31.3633,31.4013,31.3062,31.3538,148415.0
2023-04-25 13:40:00,32.97,32.98,32.82,32.94,129931.0,31.3538,31.3633,31.2111,31.3252,129931.0
2023-04-25 13:50:00,32.94,33.0,32.91,32.98,106480.0,31.3252,31.3823,31.2967,31.3633,106480.0
2023-04-25 14:00:00,32.98,33.06,32.97,33.01,126052.0,31.3633,31.4394,31.3538,31.3918,126052.0
2023-04-25 14:10:00,33.0,33.19,33.0,33.19,141898.0,31.3823,31.563,31.3823,31.563,141898.0
2023-04-25 14:20:00,33.19,33.29,33.16,33.28,126981.0,31.563,31.6581,31.5345,31.6486,126981.0
2023-04-25 14:30:00,33.28,33.36,33.27,33.29,137609.0,31.6486,31.7247,31.6391,31.6581,137609.0
2023-04-25 14:40:00,33.29,33.29,33.17,33.2,94072.0,31.6581,31.6581,31.544,31.5725,94072.0
2023-04-25 14:50:00,33.2,33.2,33.12,33.15,127719.0,31.5725,31.5725,31.4964,31.525,127719.0
2023-04-25 15:00:00,33.14,33.18,33.06,33.15,177268.0,31.5154,31.5535,31.4394,31.525,177268.0
2023-04-25 15:10:00,33.16,33.22,33.15,33.2,130398.0,31.5345,31.5915,31.525,31.5725,130398.0
2023-04-25 15:20:00,33.2,33.27,33.08,33.12,191730.0,31.5725,31.6391,31.4584,31.4964,191730.0
2023-04-25 15:30:00,33.12,33.14,33.04,33.05,259729.0,31.4964,31.5154,31.4203,31.4299,259729.0
2023-04-25 15:40:00,33.05,33.12,33.02,33.09,437481.0,31.4299,31.4964,31.4013,31.4679,437481.0
2023-04-25 15:50:00,33.09,33.26,33.07,33.26,1541176.0,31.4679,31.6296,31.4489,31.6296,1541176.0
2023-04-26 09:30:00,32.88,33.14,32.77,33.09,271767.0,31.2682,31.5154,31.1636,31.4679,271767.0
2023-04-26 09:40:00,33.08,33.31,33.02,33.16,137179.0,31.4584,31.6771,31.4013,31.5345,137179.0
2023-04-26 09:50:00,33.16,33.22,32.72,32.72,196683.0,31.5345,31.5915,31.116,31.116,196683.0
2023-04-26 10:00:00,32.73,32.73,32.55,32.67,261596.0,31.1255,31.1255,30.9544,31.0685,261596.0
2023-04-26 10:10:00,32.66,32.69,32.28,32.29,218661.0,31.059,31.0875,30.6976,30.7071,218661.0
2023-04-26 10:20:00,32.3,32.44,32.18,32.44,313207.0,30.7166,30.8498,30.6025,30.8498,313207.0
2023-04-26 10:30:00,32.43,32.64,32.43,32.6,175674.0,30.8402,31.04,30.8402,31.0019,175674.0
2023-04-26 10:40:00,32.59,32.61,32.32,32.4,281433.0,30.9924,31.0114,30.7356,30.8117,281433.0
2023-04-26 10:50:00,32.4,32.66,32.33,32.64,163007.0,30.8117,31.059,30.7451,31.04,163007.0
2023-04-26 11:00:00,32.63,32.96,32.61,32.96,192185.0,31.0304,31.3443,31.0114,31.3443,192185.0
2023-04-26 11:10:00,32.95,33.02,32.82,32.87,173328.0,31.3348,31.4013,31.2111,31.2587,173328.0
2023-04-26 11:20:00,32.86,32.93,32.83,32.86,173716.0,31.2492,31.3157,31.2206,31.2492,173716.0
2023-04-26 11:30:00,32.86,32.97,32.8,32.89,140379.0,31.2492,31.3538,31.1921,31.2777,140379.0
2023-04-26 11:40:00,32.89,32.98,32.87,32.91,94024.0,31.2777,31.3633,31.2587,31.2967,94024.0
2023-04-26 11:50:00,32.9,32.97,32.84,32.9,79162.0,31.2872,31.3538,31.2301,31.2872,79162.0
2023-04-26 12:00:00,32.9,32.98,32.89,32.97,104430.0,31.2872,31.3633,31.2777,31.3538,104430.0
2023-04-26 12:10:00,32.97,32.98,32.81,32.82,107765.0,31.3538,31.3633,31.2016,31.2111,107765.0
2023-04-26 12:20:00,32.82,32.83,32.71,32.73,58630.0,31.2111,31.2206,31.1065,31.1255,58630.0
2023-04-26 12:30:00,32.73,32.77,32.67,32.7,107474.0,31.1255,31.1636,31.0685,31.097,107474.0
2023-04-26 12:40:00,32.7,32.71,32.59,32.62,74610.0,31.097,31.1065,30.9924,31.0209,74610.0
2023-04-26 12:50:00,32.62,32.63,32.55,32.6,46203.0,31.0209,31.0304,30.9544,31.0019,46203.0
2023-04-26 13:00:00,32.6,32.71,32.59,32.61,92399.0,31.0019,31.1065,30.9924,31.0114,92399.0
2023-04-26 13:10:00,32.61,32.64,32.45,32.46,87590.0,31.0114,31.04,30.8593,30.8688,87590.0
2023-04-26 13:20:00,32.45,32.47,32.35,32.37,82632.0,30.8593,30.8783,30.7642,30.7832,82632.0
2023-04-26 13:30:00,32.37,32.39,32.32,32.32,80480.0,30.7832,30.8022,30.7356,30.7356,80480.0
2023-04-26 13:40:00,32.32,32.36,32.28,32.32,76768.0,30.7356,30.7737,30.6976,30.7356,76768.0
2023-04-26 13:50:00,32.32,32.33,32.13,32.15,126692.0,30.7356,30.7451,30.555,30.574,126692.0
2023-04-26 14:00:00,32.15,32.16,31.98,31.99,186414.0,30.574,30.5835,30.4123,30.4218,186414.0
2023-04-26 14:10:00,31.99,32.0,31.87,31.9,192756.0,30.4218,30.4313,30.3077,30.3362,192756.0
2023-04-26 14:20:00,31.91,31.96,31.85,31.88,263719.0,30.3457,30.3933,30.2887,30.3172,263719.0
2023-04-26 14:30:00,31.88,31.94,31.86,31.88,181022.0,30.3172,30.3743,30.2982,30.3172,181022.0
2023-04-26 14:40:00,31.88,31.88,31.55,31.59,413565.0,30.3172,30.3172,30.0034,30.0414,413565.0
2023-04-26 14:50:00,31.58,31.75,31.53,31.75,333621.0,30.0319,30.1936,29.9844,30.1936,333621.0
2023-04-26 15:00:00,31.75,31.83,31.69,31.79,119229.0,30.1936,30.2697,30.1365,30.2316,119229.0
2023-04-26 15:10:00,31.78,31.83,31.63,31.65,207344.0,30.2221,30.2697,30.0795,30.0985,207344.0
2023-04-26 15:20:00,31.65,31.65,31.57,31.6,228397.0,30.0985,30.0985,30.0224,30.0509,228397.0
2023-04-26 15:30:00,31.6,31.64,31.5,31.51,459753.0,30.0509,30.089,29.9558,29.9653,459753.0
2023-04-26 15:40:00,31.5,31.63,31.5,31.62,434585.0,29.9558,30.0795,29.9558,30.07,434585.0
2023-04-26 15:50:00,31.62,31.76,31.58,31.71,1116919.0,30.07,30.2031,30.0319,30.1555,1116919.0
2023-04-27 09:30:00,31.2,31.43,30.91,30.92,939868.0,29.6705,29.8893,29.3948,29.4043,939868.0
2023-04-27 09:40:00,30.92,31.19,30.79,31.18,686373.0,29.4043,29.661,29.2806,29.6515,686373.0
2023-04-27 09:50:00,31.2,31.87,31.18,31.85,440008.0,29.6705,30.3077,29.6515,30.2887,440008.0
2023-04-27 10:00:00,31.86,31.96,31.56,31.59,299246.0,30.2982,30.3933,30.0129,30.0414,299246.0
2023-04-27 10:10:00,31.58,31.82,31.54,31.58,178424.0,30.0319,30.2601,29.9939,30.0319,178424.0
2023-04-27 10:20:00,31.57,31.68,31.5,31.55,131781.0,30.0224,30.127,29.9558,30.0034,131781.0
2023-04-27 10:30:00,31.55,31.58,31.36,31.56,202650.0,30.0034,30.0319,29.8227,30.0129,202650.0
2023-04-27 10:40:00,31.56,31.57,31.37,31.41,182758.0,30.0129,30.0224,29.8322,29.8702,182758.0
2023-04-27 10:50:00,31.41,31.44,31.1,31.14,187259.0,29.8702,29.8988,29.5754,29.6135,187259.0
2023-04-27 11:00:00,31.14,31.25,31.06,31.13,166726.0,29.6135,29.7181,29.5374,29.604,166726.0
2023-04-27 11:10:00,31.14,31.17,30.99,31.05,149737.0,29.6135,29.642,29.4708,29.5279,149737.0
2023-04-27 11:20:00,31.06,31.32,30.96,31.27,266546.0,29.5374,29.7847,29.4423,29.7371,266546.0
2023-04-27 11:30:00,31.28,31.4,31.21,31.25,271804.0,29.7466,29.8607,29.6801,29.7181,271804.0
2023-04-27 11:40:00,31.24,31.34,31.2,31.26,135128.0,29.7086,29.8037,29.6705,29.7276,135128.0
2023-04-27 11:50:00,31.26,31.36,31.25,31.27,152669.0,29.7276,29.8227,29.7181,29.7371,152669.0
2023-04-27 12:00:00,31.28,31.35,31.23,31.27,161700.0,29.7466,29.8132,29.6991,29.7371,161700.0
2023-04-27 12:10:00,31.26,31.3,31.16,31.3,183323.0,29.7276,29.7656,29.6325,29.7656,183323.0
2023-04-27 12:20:00,31.3,31.43,31.29,31.38,128150.0,29.7656,29.8893,29.7561,29.8417,128150.0
2023-04-27 12:30:00,31.38,31.43,31.32,31.36,136654.0,29.8417,29.8893,29.7847,29.8227,136654.0
2023-04-27 12:40:00,31.36,31.41,31.3,31.36,123168.0,29.8227,29.8702,29.7656,29.8227,123168.0
2023-04-27 12:50:00,31.36,31.47,31.35,31.44,93822.0,29.8227,29.9273,29.8132,29.8988,93822.0
2023-04-27 13:00:00,31.44,31.55,31.43,31.54,123597.0,29.8988,30.0034,29.8893,29.9939,123597.0
2023-04-27 13:10:00,31.54,31.66,31.52,31.61,106716.0,29.9939,30.108,29.9749,30.0604,106716.0
2023-04-27 13:20:00,31.61,31.62,31.53,31.57,107577.0,30.0604,30.07,29.9844,30.0224,107577.0
2023-04-27 13:30:00,31.57,31.66,31.56,31.65,170630.0,30.0224,30.108,30.0129,30.0985,170630.0
2023-04-27 13:40:00,31.65,31.74,31.61,31.72,108276.0,30.0985,30.1841,30.0604,30.1651,108276.0
2023-04-27 13:50:00,31.72,31.76,31.63,31.65,142316.0,30.1651,30.2031,30.0795,30.0985,142316.0
2023-04-27 14:00:00,31.66,31.68,31.59,31.6,151094.0,30.108,30.127,30.0414,30.0509,151094.0
2023-04-27 14:10:00,31.6,31.71,31.58,31.71,121701.0,30.0509,30.1555,30.0319,30.1555,121701.0
2023-04-27 14:20:00,31.71,31.77,31.66,31.77,114699.0,30.1555,30.2126,30.108,30.2126,114699.0
2023-04-27 14:30:00,31.77,31.83,31.73,31.76,103189.0,30.2126,30.2697,30.1746,30.2031,103189.0
2023-04-27 14:40:00,31.76,31.94,31.75,31.94,111175.0,30.2031,30.3743,30.1936,30.3743,111175.0
2023-04-27 14:50:00,31.94,31.97,31.86,31.91,133866.0,30.3743,30.4028,30.2982,30.3457,133866.0
2023-04-27 15:00:00,31.91,31.95,31.88,31.94,134146.0,30.3457,30.3838,30.3172,30.3743,134146.0
2023-04-27 15:10:00,31.94,32.04,31.91,32.02,147220.0,30.3743,30.4694,30.3457,30.4503,147220.0
2023-04-27 15:20:00,32.02,32.05,31.97,32.02,140909.0,30.4503,30.4789,30.4028,30.4503,140909.0
2023-04-27 15:30:00,32.03,32.07,31.97,31.99,178342.0,30.4599,30.4979,30.4028,30.4218,178342.0
2023-04-27 15:40:00,31.99,32.01,31.92,31.96,298905.0,30.4218,30.4408,30.3552,30.3933,298905.0
2023-04-27 15:50:00,31.95,32.02,31.94,32.0,1015290.0,30.3838,30.4503,30.3743,30.4313,1015290.0
2023-04-28 09:30:00,31.77,32.12,31.58,32.01,313212.0,30.2126,30.5454,30.0319,30.4408,313212.0
2023-04-28 09:40:00,32.0,32.12,31.93,32.05,280742.0,30.4313,30.5454,30.3648,30.4789,280742.0
2023-04-28 09:50:00,32.06,32.34,31.99,32.17,274641.0,30.4884,30.7547,30.4218,30.593,274641.0
2023-04-28 10:00:00,32.15,32.57,32.14,32.57,207561.0,30.574,30.9734,30.5645,30.9734,207561.0
2023-04-28 10:10:00,32.56,32.67,32.44,32.64,213881.0,30.9639,31.0685,30.8498,31.04,213881.0
2023-04-28 10:20:00,32.64,32.73,32.6,32.62,175193.0,31.04,31.1255,31.0019,31.0209,175193.0
2023-04-28 10:30:00,32.63,32.68,32.35,32.44,154388.0,31.0304,31.078,30.7642,30.8498,154388.0
2023-04-28 10:40:00,32.44,32.59,32.41,32.58,212662.0,30.8498,30.9924,30.8212,30.9829,212662.0
2023-04-28 10:50:00,32.58,32.61,32.39,32.43,139029.0,30.9829,31.0114,30.8022,30.8402,139029.0
2023-04-28 11:00:00,32.43,32.57,32.23,32.55,131255.0,30.8402,30.9734,30.6501,30.9544,131255.0
2023-04-28 11:10:00,32.55,32.76,32.53,32.75,137833.0,30.9544,31.1541,30.9353,31.1446,137833.0
2023-04-28 11:20:00,32.74,32.76,32.63,32.66,125947.0,31.1351,31.1541,31.0304,31.059,125947.0
2023-04-28 11:30:00,32.66,32.69,32.54,32.68,91322.0,31.059,31.0875,30.9449,31.078,91322.0
2023-04-28 11:40:00,32.68,32.68,32.56,32.67,70213.0,31.078,31.078,30.9639,31.0685,70213.0
2023-04-28 11:50:00,32.66,32.75,32.63,32.72,60071.0,31.059,31.1446,31.0304,31.116,60071.0
2023-04-28 12:00:00,32.72,32.76,32.66,32.76,58777.0,31.116,31.1541,31.059,31.1541,58777.0
2023-04-28 12:10:00,32.75,32.81,32.72,32.8,68466.0,31.1446,31.2016,31.116,31.1921,68466.0
2023-04-28 12:20:00,32.8,32.93,32.8,32.83,93432.0,31.1921,31.3157,31.1921,31.2206,93432.0
2023-04-28 12:30:00,32.83,32.86,32.79,32.84,76766.0,31.2206,31.2492,31.1826,31.2301,76766.0
2023-04-28 12:40:00,32.84,32.88,32.78,32.8,67921.0,31.2301,31.2682,31.1731,31.1921,67921.0
2023-04-28 12:50:00,32.79,32.85,32.76,32.79,84750.0,31.1826,31.2397,31.1541,31.1826,84750.0
2023-04-28 13:00:00,32.8,32.8,32.7,32.71,68466.0,31.1921,31.1921,31.097,31.1065,68466.0
2023-04-28 13:10:00,32.71,32.73,32.6,32.63,73833.0,31.1065,31.1255,31.0019,31.0304,73833.0
2023-04-28 13:20:00,32.64,32.75,32.64,32.74,75155.0,31.04,31.1446,31.04,31.1351,75155.0
2023-04-28 13:30:00,32.74,32.76,32.65,32.7,98833.0,31.1351,31.1541,31.0495,31.097,98833.0
2023-04-28 13:40:00,32.7,32.79,32.69,32.77,90401.0,31.097,31.1826,31.0875,31.1636,90401.0
2023-04-28 13:50:00,32.76,32.77,32.63,32.7,87292.0,31.1541,31.1636,31.0304,31.097,87292.0
2023-04-28 14:00:00,32.7,32.8,32.69,32.78,103630.0,31.097,31.1921,31.0875,31.1731,103630.0
2023-04-28 14:10:00,32.77,32.78,32.69,32.72,87519.0,31.1636,31.1731,31.0875,31.116,87519.0
2023-04-28 14:20:00,32.72,32.77,32.65,32.7,172722.0,31.116,31.1636,31.0495,31.097,172722.0
2023-04-28 14:30:00,32.7,32.74,32.6,32.6,78257.0,31.097,31.1351,31.0019,31.0019,78257.0
2023-04-28 14:40:00,32.6,32.65,32.48,32.53,301721.0,31.0019,31.0495,30.8878,30.9353,301721.0
2023-04-28 14:50:00,32.53,32.59,32.5,32.59,99413.0,30.9353,30.9924,30.9068,30.9924,99413.0
2023-04-28 15:00:00,32.58,32.66,32.55,32.6,124183.0,30.9829,31.059,30.9544,31.0019,124183.0
2023-04-28 15:10:00,32.6,32.76,32.6,32.76,122894.0,31.0019,31.1541,31.0019,31.1541,122894.0
2023-04-28 15:20:00,32.75,32.79,32.69,32.73,146611.0,31.1446,31.1826,31.0875,31.1255,146611.0
2023-04-28 15:30:00,32.74,32.78,32.69,32.75,186382.0,31.1351,31.1731,31.0875,31.1446,186382.0
2023-04-28 15:40:00,32.75,32.79,32.68,32.68,199759.0,31.1446,31.1826,31.078,31.078,199759.0
2023-04-28 15:50:00,32.68,32.77,32.6,32.76,915661.0,31.078,31.1636,31.0019,31.1541,915661.0
2023-05-01 09:30:00,32.22,32.57,32.13,32.57,366447.0,30.6405,30.9734,30.555,30.9734,366447.0
2023-05-01 09:40:00,32.58,32.82,32.55,32.79,266030.0,30.9829,31.2111,30.9544,31.1826,266030.0
2023-05-01 09:50:00,32.78,32.84,32.7,32.72,132360.0,31.1731,31.2301,31.097,31.116,132360.0
2023-05-01 10:00:00,32.7,32.77,32.57,32.69,153426.0,31.097,31.1636,30.9734,31.0875,153426.0
2023-05-01 10:10:00,32.7,32.82,32.64,32.77,102001.0,31.097,31.2111,31.04,31.1636,102001.0
2023-05-01 10:20:00,32.75,32.76,32.44,32.46,136758.0,31.1446,31.1541,30.8498,30.8688,136758.0
2023-05-01 10:30:00,32.47,32.58,32.38,32.55,179871.0,30.8783,30.9829,30.7927,30.9544,179871.0
2023-05-01 10:40:00,32.55,32.65,32.45,32.63,149677.0,30.9544,31.0495,30.8593,31.0304,149677.0
2023-05-01 10:50:00,32.62,32.62,32.38,32.39,105429.0,31.0209,31.0209,30.7927,30.8022,105429.0
2023-05-01 11:00:00,32.38,32.43,32.15,32.25,314250.0,30.7927,30.8402,30.574,30.6691,314250.0
2023-05-01 11:10:00,32.25,32.32,32.16,32.17,107821.0,30.6691,30.7356,30.5835,30.593,107821.0
2023-05-01 11:20:00,32.17,32.31,32.08,32.3,161448.0,30.593,30.7261,30.5074,30.7166,161448.0
2023-05-01 11:30:00,32.29,32.43,32.28,32.4,167534.0,30.7071,30.8402,30.6976,30.8117,167534.0
2023-05-01 11:40:00,32.39,32.51,32.29,32.49,100444.0,30.8022,30.9163,30.7071,30.8973,100444.0
2023-05-01 11:50:00,32.49,32.54,32.38,32.54,247630.0,30.8973,30.9449,30.7927,30.9449,247630.0
2023-05-01 12:00:00,32.54,32.7,32.52,32.66,229113.0,30.9449,31.097,30.9258,31.059,229113.0
2023-05-01 12:10:00,32.66,32.72,32.59,32.63,115203.0,31.059,31.116,30.9924,31.0304,115203.0
2023-05-01 12:20:00,32.64,32.79,32.63,32.77,111801.0,31.04,31.1826,31.0304,31.1636,111801.0
2023-05-01 12:30:00,32.77,32.85,32.73,32.74,193009.0,31.1636,31.2397,31.1255,31.1351,193009.0
2023-05-01 12:40:00,32.74,32.77,32.57,32.58,160281.0,31.1351,31.1636,30.9734,30.9829,160281.0
2023-05-01 12:50:00,32.58,32.59,32.47,32.56,140424.0,30.9829,30.9924,30.8783,30.9639,140424.0
2023-05-01 13:00:00,32.57,32.64,32.54,32.59,172528.0,30.9734,31.04,30.9449,30.9924,172528.0
2023-05-01 13:10:00,32.6,32.61,32.49,32.51,113808.0,31.0019,31.0114,30.8973,30.9163,113808.0
2023-05-01 13:20:00,32.5,32.51,32.31,32.33,161112.0,30.9068,30.9163,30.7261,30.7451,161112.0
2023-05-01 13:30:00,32.33,32.33,32.26,32.31,172177.0,30.7451,30.7451,30.6786,30.7261,172177.0
2023-05-01 13:40:00,32.3,32.38,32.26,32.38,368271.0,30.7166,30.7927,30.6786,30.7927,368271.0
2023-05-01 13:50:00,32.38,32.45,32.37,32.42,463204.0,30.7927,30.8593,30.7832,30.8307,463204.0
2023-05-01 14:00:00,32.41,32.43,32.31,32.32,153408.0,30.8212,30.8402,30.7261,30.7356,153408.0
2023-05-01 14:10:00,32.33,32.33,32.24,32.25,98892.0,30.7451,30.7451,30.6596,30.6691,98892.0
2023-05-01 14:20:00,32.25,32.42,32.25,32.41,115528.0,30.6691,30.8307,30.6691,30.8212,115528.0
2023-05-01 14:30:00,32.41,32.42,32.24,32.32,144371.0,30.8212,30.8307,30.6596,30.7356,144371.0
2023-05-01 14:40:00,32.33,32.36,32.27,32.3,99200.0,30.7451,30.7737,30.6881,30.7166,99200.0
2023-05-01 14:50:00,32.3,32.3,32.25,32.29,100794.0,30.7166,30.7166,30.6691,30.7071,100794.0
2023-05-01 15:00:00,32.29,32.36,32.23,32.25,161564.0,30.7071,30.7737,30.6501,30.6691,161564.0
2023-05-01 15:10:00,32.25,32.34,32.24,32.32,139722.0,30.6691,30.7547,30.6596,30.7356,139722.0
2023-05-01 15:20:00,32.32,32.35,32.29,32.29,78063.0,30.7356,30.7642,30.7071,30.7071,78063.0
2023-05-01 15:30:00,32.3,32.41,32.29,32.4,192995.0,30.7166,30.8212,30.7071,30.8117,192995.0
2023-05-01 15:40:00,32.39,32.53,32.36,32.48,252161.0,30.8022,30.9353,30.7737,30.8878,252161.0
2023-05-01 15:50:00,32.5,32.63,32.49,32.55,904923.0,30.9068,31.0304,30.8973,30.9544,904923.0
2023-05-02 09:30:00,31.94,31.99,31.35,31.44,482270.0,30.3743,30.4218,29.8132,29.8988,482270.0
2023-05-02 09:40:00,31.45,31.57,30.75,30.78,448027.0,29.9083,30.0224,29.2426,29.2711,448027.0
2023-05-02 09:50:00,30.77,30.85,30.59,30.66,322837.0,29.2616,29.3377,29.0904,29.157,322837.0
2023-05-02 10:00:00,30.64,30.75,30.43,30.57,449496.0,29.138,29.2426,28.9383,29.0714,449496.0
2023-05-02 10:10:00,30.58,30.62,30.38,30.49,217464.0,29.0809,29.119,28.8907,28.9953,217464.0
2023-05-02 10:20:00,30.49,30.5,30.33,30.41,192849.0,28.9953,29.0049,28.8432,28.9193,192849.0
2023-05-02 10:30:00,30.42,30.44,30.22,30.32,232103.0,28.9288,28.9478,28.7386,28.8337,232103.0
2023-05-02 10:40:00,30.32,30.34,30.15,30.3,249646.0,28.8337,28.8527,28.672,28.8147,249646.0
2023-05-02 10:50:00,30.31,30.38,30.08,30.25,316868.0,28.8242,28.8907,28.6054,28.7671,316868.0
2023-05-02 11:00:00,30.25,30.34,30.15,30.17,236204.0,28.7671,28.8527,28.672,28.691,236204.0
2023-05-02 11:10:00,30.18,30.4,30.17,30.4,314656.0,28.7005,28.9098,28.691,28.9098,314656.0
2023-05-02 11:20:00,30.4,30.41,30.12,30.18,266858.0,28.9098,28.9193,28.6435,28.7005,266858.0
2023-05-02 11:30:00,30.18,30.23,30.05,30.22,179361.0,28.7005,28.7481,28.5769,28.7386,179361.0
2023-05-02 11:40:00,30.22,30.42,30.22,30.39,256123.0,28.7386,28.9288,28.7386,28.9002,256123.0
2023-05-02 11:50:00,30.39,30.42,30.18,30.29,280445.0,28.9002,28.9288,28.7005,28.8052,280445.0
2023-05-02 12:00:00,30.3,30.38,30.06,30.11,253957.0,28.8147,28.8907,28.5864,28.634,253957.0
2023-05-02 12:10:00,30.11,30.12,29.97,30.02,369760.0,28.634,28.6435,28.5008,28.5484,369760.0
2023-05-02 12:20:00,30.02,30.05,29.92,29.94,193604.0,28.5484,28.5769,28.4533,28.4723,193604.0
2023-05-02 12:30:00,29.93,30.0,29.79,29.99,210242.0,28.4628,28.5294,28.3297,28.5199,210242.0
2023-05-02 12:40:00,30.0,30.02,29.83,29.86,132360.0,28.5294,28.5484,28.3677,28.3962,132360.0
2023-05-02 12:50:00,29.87,30.08,29.87,29.98,112544.0,28.4057,28.6054,28.4057,28.5103,112544.0
2023-05-02 13:00:00,29.98,30.13,29.97,30.07,172776.0,28.5103,28.653,28.5008,28.5959,172776.0
2023-05-02 13:10:00,30.08,30.16,29.98,30.06,145942.0,28.6054,28.6815,28.5103,28.5864,145942.0
2023-05-02 13:20:00,30.06,30.1,30.02,30.03,103854.0,28.5864,28.6245,28.5484,28.5579,103854.0
2023-05-02 13:30:00,30.03,30.15,30.03,30.1,121233.0,28.5579,28.672,28.5579,28.6245,121233.0
2023-05-02 13:40:00,30.1,30.25,30.08,30.21,179941.0,28.6245,28.7671,28.6054,28.7291,179941.0
2023-05-02 13:50:00,30.21,30.25,30.17,30.21,172235.0,28.7291,28.7671,28.691,28.7291,172235.0
2023-05-02 14:00:00,30.21,30.22,30.06,30.16,180597.0,28.7291,28.7386,28.5864,28.6815,180597.0
2023-05-02 14:10:00,30.16,30.19,29.99,30.08,151621.0,28.6815,28.7101,28.5199,28.6054,151621.0
2023-05-02 14:20:00,30.08,30.11,30.03,30.05,89844.0,28.6054,28.634,28.5579,28.5769,89844.0
2023-05-02 14:30:00,30.06,30.1,30.01,30.04,114369.0,28.5864,28.6245,28.5389,28.5674,114369.0
2023-05-02 14:40:00,30.05,30.07,29.95,30.05,125556.0,28.5769,28.5959,28.4818,28.5769,125556.0
2023-05-02 14:50:00,30.05,30.1,30.0,30.03,163637.0,28.5769,28.6245,28.5294,28.5579,163637.0
2023-05-02 15:00:00,30.03,30.09,29.98,30.01,178455.0,28.5579,28.615,28.5103,28.5389,178455.0
2023-05-02 15:10:00,30.01,30.16,30.01,30.13,236637.0,28.5389,28.6815,28.5389,28.653,236637.0
2023-05-02 15:20:00,30.13,30.23,30.13,30.18,163549.0,28.653,28.7481,28.653,28.7005,163549.0
2023-05-02 15:30:00,30.17,30.2,29.98,30.01,244761.0,28.691,28.7196,28.5103,28.5389,244761.0
2023-05-02 15:40:00,30.0,30.04,29.85,29.89,312360.0,28.5294,28.5674,28.3867,28.4248,312360.0
2023-05-02 15:50:00,29.88,29.98,29.83,29.87,817709.0,28.4153,28.5103,28.3677,28.4057,817709.0
2023-05-03 09:30:00,29.3,29.71,29.15,29.65,548536.0,27.8637,28.2536,27.721,28.1965,548536.0
2023-05-03 09:40:00,29.66,29.79,29.42,29.71,341459.0,28.206,28.3297,27.9778,28.2536,341459.0
2023-05-03 09:50:00,29.71,29.85,29.57,29.69,192942.0,28.2536,28.3867,28.1204,28.2346,192942.0
2023-05-03 10:00:00,29.7,29.81,29.55,29.68,163726.0,28.2441,28.3487,28.1014,28.2251,163726.0
2023-05-03 10:10:00,29.67,29.85,29.61,29.77,179226.0,28.2155,28.3867,28.1585,28.3106,179226.0
2023-05-03 10:20:00,29.77,29.88,29.65,29.78,159811.0,28.3106,28.4153,28.1965,28.3202,159811.0
2023-05-03 10:30:00,29.78,29.83,29.63,29.68,188992.0,28.3202,28.3677,28.1775,28.2251,188992.0
2023-05-03 10:40:00,29.68,29.74,29.57,29.64,144545.0,28.2251,28.2821,28.1204,28.187,144545.0
2023-05-03 10:50:00,29.64,29.74,29.6,29.71,118081.0,28.187,28.2821,28.149,28.2536,118081.0
2023-05-03 11:00:00,29.71,29.78,29.63,29.68,125386.0,28.2536,28.3202,28.1775,28.2251,125386.0
2023-05-03 11:10:00,29.67,29.68,29.47,29.51,166322.0,28.2155,28.2251,28.0253,28.0634,166322.0
2023-05-03 11:20:00,29.51,29.59,29.48,29.52,131126.0,28.0634,28.1395,28.0349,28.0729,131126.0
2023-05-03 11:30:00,29.51,29.57,29.43,29.44,135667.0,28.0634,28.1204,27.9873,27.9968,135667.0
2023-05-03 11:40:00,29.45,29.45,29.35,29.43,101142.0,28.0063,28.0063,27.9112,27.9873,101142.0
2023-05-03 11:50:00,29.43,29.55,29.38,29.51,110091.0,27.9873,28.1014,27.9398,28.0634,110091.0
2023-05-03 12:00:00,29.51,29.7,29.5,29.62,138141.0,28.0634,28.2441,28.0539,28.168,138141.0
2023-05-03 12:10:00,29.62,29.69,29.6,29.63,89623.0,28.168,28.2346,28.149,28.1775,89623.0
2023-05-03 12:20:00,29.61,29.64,29.57,29.62,155435.0,28.1585,28.187,28.1204,28.168,155435.0
2023-05-03 12:30:00,29.62,29.66,29.57,29.64,69013.0,28.168,28.206,28.1204,28.187,69013.0
2023-05-03 12:40:00,29.64,29.7,29.63,29.67,139823.0,28.187,28.2441,28.1775,28.2155,139823.0
2023-05-03 12:50:00,29.67,29.75,29.67,29.73,58417.0,28.2155,28.2916,28.2155,28.2726,58417.0
2023-05-03 13:00:00,29.72,29.78,29.64,29.7,73577.0,28.2631,28.3202,28.187,28.2441,73577.0
2023-05-03 13:10:00,29.71,29.77,29.68,29.72,69621.0,28.2536,28.3106,28.2251,28.2631,69621.0
2023-05-03 13:20:00,29.73,29.84,29.69,29.83,112698.0,28.2726,28.3772,28.2346,28.3677,112698.0
2023-05-03 13:30:00,29.83,29.83,29.77,29.8,88427.0,28.3677,28.3677,28.3106,28.3392,88427.0
2023-05-03 13:40:00,29.8,29.83,29.77,29.8,61587.0,28.3392,28.3677,28.3106,28.3392,61587.0
2023-05-03 13:50:00,29.8,29.84,29.68,29.69,144788.0,28.3392,28.3772,28.2251,28.2346,144788.0
2023-05-03 14:00:00,29.68,29.87,29.64,29.73,183435.0,28.2251,28.4057,28.187,28.2726,183435.0
2023-05-03 14:10:00,29.73,29.73,29.59,29.63,114900.0,28.2726,28.2726,28.1395,28.1775,114900.0
2023-05-03 14:20:00,29.63,29.69,29.56,29.58,95898.0,28.1775,28.2346,28.1109,28.13,95898.0
2023-05-03 14:30:00,29.58,29.7,29.45,29.61,204163.0,28.13,28.2441,28.0063,28.1585,204163.0
2023-05-03 14:40:00,29.62,29.79,29.54,29.66,195742.0,28.168,28.3297,28.0919,28.206,195742.0
2023-05-03 14:50:00,29.65,29.73,29.5,29.65,202864.0,28.1965,28.2726,28.0539,28.1965,202864.0
2023-05-03 15:00:00,29.65,29.75,29.49,29.53,231282.0,28.1965,28.2916,28.0444,28.0824,231282.0
2023-05-03 15:10:00,29.53,29.53,29.35,29.38,201965.0,28.0824,28.0824,27.9112,27.9398,201965.0
2023-05-03 15:20:00,29.38,29.47,29.26,29.28,175004.0,27.9398,28.0253,27.8256,27.8447,175004.0
2023-05-03 15:30:00,29.28,29.32,29.19,29.2,307467.0,27.8447,27.8827,27.7591,27.7686,307467.0
2023-05-03 15:40:00,29.19,29.22,29.1,29.12,401303.0,27.7591,27.7876,27.6735,27.6925,401303.0
2023-05-03 15:50:00,29.11,29.18,29.08,29.15,1039383.0,27.683,27.7496,27.6545,27.721,1039383.0
2023-05-04 09:30:00,29.07,29.43,29.03,29.07,385310.0,27.645,27.9873,27.6069,27.645,385310.0
2023-05-04 09:40:00,29.09,29.1,28.75,28.85,362762.0,27.664,27.6735,27.3406,27.4357,362762.0
2023-05-04 09:50:00,28.84,29.1,28.67,28.86,440353.0,27.4262,27.6735,27.2646,27.4453,440353.0
2023-05-04 10:00:00,28.86,28.91,28.58,28.72,191393.0,27.4453,27.4928,27.179,27.3121,191393.0
2023-05-04 10:10:00,28.72,28.83,28.5,28.68,169476.0,27.3121,27.4167,27.1029,27.2741,169476.0
2023-05-04 10:20:00,28.67,28.7,28.47,28.47,256005.0,27.2646,27.2931,27.0744,27.0744,256005.0
2023-05-04 10:30:00,28.48,28.74,28.47,28.65,335754.0,27.0839,27.3311,27.0744,27.2455,335754.0
2023-05-04 10:40:00,28.64,28.95,28.57,28.85,319715.0,27.236,27.5308,27.1695,27.4357,319715.0
2023-05-04 10:50:00,28.85,28.98,28.68,28.73,451522.0,27.4357,27.5594,27.2741,27.3216,451522.0
2023-05-04 11:00:00,28.73,28.93,28.66,28.88,251712.0,27.3216,27.5118,27.2551,27.4643,251712.0
2023-05-04 11:10:00,28.88,28.95,28.8,28.86,160018.0,27.4643,27.5308,27.3882,27.4453,160018.0
2023-05-04 11:20:00,28.86,28.95,28.71,28.74,197476.0,27.4453,27.5308,27.3026,27.3311,197476.0
2023-05-04 11:30:00,28.74,28.77,28.58,28.67,290186.0,27.3311,27.3597,27.179,27.2646,290186.0
2023-05-04 11:40:00,28.67,28.8,28.64,28.77,181643.0,27.2646,27.3882,27.236,27.3597,181643.0
2023-05-04 11:50:00,28.77,28.86,28.7,28.71,198964.0,27.3597,27.4453,27.2931,27.3026,198964.0
2023-05-04 12:00:00,28.71,28.78,28.63,28.69,226536.0,27.3026,27.3692,27.2265,27.2836,226536.0
2023-05-04 12:10:00,28.69,28.94,28.68,28.85,161701.0,27.2836,27.5213,27.2741,27.4357,161701.0
2023-05-04 12:20:00,28.85,28.96,28.83,28.92,146352.0,27.4357,27.5404,27.4167,27.5023,146352.0
2023-05-04 12:30:00,28.92,28.94,28.77,28.83,134385.0,27.5023,27.5213,27.3597,27.4167,134385.0
2023-05-04 12:40:00,28.83,28.86,28.76,28.86,75387.0,27.4167,27.4453,27.3502,27.4453,75387.0
2023-05-04 12:50:00,28.86,28.86,28.71,28.86,99901.0,27.4453,27.4453,27.3026,27.4453,99901.0
2023-05-04 13:00:00,28.86,29.01,28.86,28.96,92617.0,27.4453,27.5879,27.4453,27.5404,92617.0
2023-05-04 13:10:00,28.96,29.08,28.92,29.05,94517.0,27.5404,27.6545,27.5023,27.6259,94517.0
2023-05-04 13:20:00,29.05,29.22,29.05,29.08,168897.0,27.6259,27.7876,27.6259,27.6545,168897.0
2023-05-04 13:30:00,29.08,29.26,29.06,29.15,165700.0,27.6545,27.8256,27.6354,27.721,165700.0
2023-05-04 13:40:00,29.16,29.18,29.0,29.04,191537.0,27.7305,27.7496,27.5784,27.6164,191537.0
2023-05-04 13:50:00,29.03,29.16,28.96,29.09,107588.0,27.6069,27.7305,27.5404,27.664,107588.0
2023-05-04 14:00:00,29.09,29.14,29.0,29.08,92955.0,27.664,27.7115,27.5784,27.6545,92955.0
2023-05-04 14:10:00,29.09,29.14,29.05,29.1,129711.0,27.664,27.7115,27.6259,27.6735,129711.0
2023-05-04 14:20:00,29.09,29.17,29.03,29.03,227787.0,27.664,27.7401,27.6069,27.6069,227787.0
2023-05-04 14:30:00,29.04,29.09,28.97,29.04,105272.0,27.6164,27.664,27.5499,27.6164,105272.0
2023-05-04 14:40:00,29.04,29.09,29.0,29.09,149129.0,27.6164,27.664,27.5784,27.664,149129.0
2023-05-04 14:50:00,29.09,29.28,29.07,29.28,121624.0,27.664,27.8447,27.645,27.8447,121624.0
2023-05-04 15:00:00,29.28,29.31,29.24,29.28,139246.0,27.8447,27.8732,27.8066,27.8447,139246.0
2023-05-04 15:10:00,29.28,29.3,29.1,29.13,159239.0,27.8447,27.8637,27.6735,27.702,159239.0
2023-05-04 15:20:00,29.13,29.23,29.07,29.19,141640.0,27.702,27.7971,27.645,27.7591,141640.0
2023-05-04 15:30:00,29.19,29.27,29.17,29.2,176495.0,27.7591,27.8352,27.7401,27.7686,176495.0
2023-05-04 15:40:00,29.2,29.21,29.04,29.14,331808.0,27.7686,27.7781,27.6164,27.7115,331808.0
2023-05-04 15:50:00,29.14,29.14,28.99,29.03,725241.0,27.7115,27.7115,27.5689,27.6069,725241.0
2023-05-05 09:30:00,30.19,30.26,29.79,29.9,390422.0,28.7101,28.7766,28.3297,28.4343,390422.0
2023-05-05 09:40:00,29.9,30.25,29.9,30.23,300808.0,28.4343,28.7671,28.4343,28.7481,300808.0
2023-05-05 09:50:00,30.24,30.24,29.95,30.09,235407.0,28.7576,28.7576,28.4818,28.615,235407.0
2023-05-05 10:00:00,30.08,30.25,29.96,30.25,253648.0,28.6054,28.7671,28.4913,28.7671,253648.0
2023-05-05 10:10:00,30.25,30.3,30.09,30.23,165574.0,28.7671,28.8147,28.615,28.7481,165574.0
2023-05-05 10:20:00,30.23,30.27,30.06,30.07,177211.0,28.7481,28.7861,28.5864,28.5959,177211.0
2023-05-05 10:30:00,30.07,30.21,30.0,30.2,270223.0,28.5959,28.7291,28.5294,28.7196,270223.0
2023-05-05 10:40:00,30.2,30.2,29.97,30.04,106174.0,28.7196,28.7196,28.5008,28.5674,106174.0
2023-05-05 10:50:00,30.06,30.13,30.0,30.12,150674.0,28.5864,28.653,28.5294,28.6435,150674.0
2023-05-05 11:00:00,30.13,30.27,30.02,30.03,139861.0,28.653,28.7861,28.5484,28.5579,139861.0
2023-05-05 11:10:00,30.03,30.04,29.92,29.96,162176.0,28.5579,28.5674,28.4533,28.4913,162176.0
2023-05-05 11:20:00,29.95,30.1,29.95,30.08,215897.0,28.4818,28.6245,28.4818,28.6054,215897.0
2023-05-05 11:30:00,30.08,30.11,30.0,30.06,92291.0,28.6054,28.634,28.5294,28.5864,92291.0
2023-05-05 11:40:00,30.06,30.06,29.94,30.05,139097.0,28.5864,28.5864,28.4723,28.5769,139097.0
2023-05-05 11:50:00,30.04,30.14,29.97,30.0,70828.0,28.5674,28.6625,28.5008,28.5294,70828.0
2023-05-05 12:00:00,29.99,30.03,29.82,29.84,116691.0,28.5199,28.5579,28.3582,28.3772,116691.0
2023-05-05 12:10:00,29.84,29.97,29.82,29.91,261939.0,28.3772,28.5008,28.3582,28.4438,261939.0
2023-05-05 12:20:00,29.91,30.04,29.87,29.88,77212.0,28.4438,28.5674,28.4057,28.4153,77212.0
2023-05-05 12:30:00,29.88,29.93,29.86,29.88,94997.0,28.4153,28.4628,28.3962,28.4153,94997.0
2023-05-05 12:40:00,29.88,29.95,29.8,29.82,83918.0,28.4153,28.4818,28.3392,28.3582,83918.0
2023-05-05 12:50:00,29.82,29.89,29.81,29.84,86750.0,28.3582,28.4248,28.3487,28.3772,86750.0
2023-05-05 13:00:00,29.84,30.02,29.83,29.92,232775.0,28.3772,28.5484,28.3677,28.4533,232775.0
2023-05-05 13:10:00,29.92,30.03,29.91,29.94,85468.0,28.4533,28.5579,28.4438,28.4723,85468.0
2023-05-05 13:20:00,29.94,30.03,29.94,29.96,89680.0,28.4723,28.5579,28.4723,28.4913,89680.0
2023-05-05 13:30:00,29.95,29.96,29.88,29.93,140188.0,28.4818,28.4913,28.4153,28.4628,140188.0
2023-05-05 13:40:00,29.93,29.95,29.89,29.91,104834.0,28.4628,28.4818,28.4248,28.4438,104834.0
2023-05-05 13:50:00,29.91,30.02,29.9,30.0,149894.0,28.4438,28.5484,28.4343,28.5294,149894.0
2023-05-05 14:00:00,30.0,30.05,29.96,30.04,113132.0,28.5294,28.5769,28.4913,28.5674,113132.0
2023-05-05 14:10:00,30.04,30.1,29.94,29.94,173488.0,28.5674,28.6245,28.4723,28.4723,173488.0
2023-05-05 14:20:00,29.94,30.06,29.93,30.03,141640.0,28.4723,28.5864,28.4628,28.5579,141640.0
2023-05-05 14:30:00,30.03,30.14,30.02,30.09,67586.0,28.5579,28.6625,28.5484,28.615,67586.0
2023-05-05 14:40:00,30.1,30.12,30.04,30.11,59794.0,28.6245,28.6435,28.5674,28.634,59794.0
2023-05-05 14:50:00,30.12,30.19,30.1,30.11,99945.0,28.6435,28.7101,28.6245,28.634,99945.0
2023-05-05 15:00:00,30.11,30.13,30.07,30.11,90681.0,28.634,28.653,28.5959,28.634,90681.0
2023-05-05 15:10:00,30.1,30.1,30.02,30.03,118291.0,28.6245,28.6245,28.5484,28.5579,118291.0
2023-05-05 15:20:00,30.03,30.04,29.99,30.04,99800.0,28.5579,28.5674,28.5199,28.5674,99800.0
2023-05-05 15:30:00,30.04,30.07,29.96,30.02,536888.0,28.5674,28.5959,28.4913,28.5484,536888.0
2023-05-05 15:40:00,30.02,30.06,29.94,29.94,298915.0,28.5484,28.5864,28.4723,28.4723,298915.0
2023-05-05 15:50:00,29.94,29.94,29.81,29.9,449877.0,28.4723,28.4723,28.3487,28.4343,449877.0
2023-05-08 09:30:00,30.59,30.84,30.43,30.61,384286.0,29.0904,29.3282,28.9383,29.1095,384286.0
2023-05-08 09:40:00,30.61,30.68,30.38,30.44,205914.0,29.1095,29.176,28.8907,28.9478,205914.0
2023-05-08 09:50:00,30.44,30.54,30.35,30.45,231517.0,28.9478,29.0429,28.8622,28.9573,231517.0
2023-05-08 10:00:00,30.45,30.52,30.37,30.38,221784.0,28.9573,29.0239,28.8812,28.8907,221784.0
2023-05-08 10:10:00,30.39,30.42,30.27,30.32,168887.0,28.9002,28.9288,28.7861,28.8337,168887.0
2023-05-08 10:20:00,30.32,30.35,30.18,30.2,87182.0,28.8337,28.8622,28.7005,28.7196,87182.0
2023-05-08 10:30:00,30.21,30.33,30.18,30.27,81595.0,28.7291,28.8432,28.7005,28.7861,81595.0
2023-05-08 10:40:00,30.27,30.39,30.24,30.36,111084.0,28.7861,28.9002,28.7576,28.8717,111084.0
2023-05-08 10:50:00,30.37,30.41,30.34,30.36,89881.0,28.8812,28.9193,28.8527,28.8717,89881.0
2023-05-08 11:00:00,30.36,30.42,30.31,30.38,87625.0,28.8717,28.9288,28.8242,28.8907,87625.0
2023-05-08 11:10:00,30.37,30.45,30.34,30.4,109648.0,28.8812,28.9573,28.8527,28.9098,109648.0
2023-05-08 11:20:00,30.4,30.41,30.3,30.33,77063.0,28.9098,28.9193,28.8147,28.8432,77063.0
2023-05-08 11:30:00,30.32,30.36,30.21,30.22,89077.0,28.8337,28.8717,28.7291,28.7386,89077.0
2023-05-08 11:40:00,30.22,30.32,30.17,30.32,77662.0,28.7386,28.8337,28.691,28.8337,77662.0
2023-05-08 11:50:00,30.32,30.37,30.24,30.27,82788.0,28.8337,28.8812,28.7576,28.7861,82788.0
2023-05-08 12:00:00,30.27,30.3,30.19,30.2,55239.0,28.7861,28.8147,28.7101,28.7196,55239.0
2023-05-08 12:10:00,30.2,30.23,30.13,30.21,67286.0,28.7196,28.7481,28.653,28.7291,67286.0
2023-05-08 12:20:00,30.21,30.24,30.13,30.17,66017.0,28.7291,28.7576,28.653,28.691,66017.0
2023-05-08 12:30:00,30.17,30.26,30.17,30.24,53254.0,28.691,28.7766,28.691,28.7576,53254.0
2023-05-08 12:40:00,30.23,30.24,30.1,30.12,58909.0,28.7481,28.7576,28.6245,28.6435,58909.0
2023-05-08 12:50:00,30.11,30.18,30.09,30.18,55352.0,28.634,28.7005,28.615,28.7005,55352.0
2023-05-08 13:00:00,30.18,30.21,30.16,30.2,52491.0,28.7005,28.7291,28.6815,28.7196,52491.0
2023-05-08 13:10:00,30.2,30.22,30.09,30.12,115690.0,28.7196,28.7386,28.615,28.6435,115690.0
2023-05-08 13:20:00,30.11,30.23,30.09,30.23,71367.0,28.634,28.7481,28.615,28.7481,71367.0
2023-05-08 13:30:00,30.23,30.26,30.19,30.23,58482.0,28.7481,28.7766,28.7101,28.7481,58482.0
2023-05-08 13:40:00,30.24,30.29,30.2,30.23,55683.0,28.7576,28.8052,28.7196,28.7481,55683.0
2023-05-08 13:50:00,30.24,30.24,30.17,30.18,55362.0,28.7576,28.7576,28.691,28.7005,55362.0
2023-05-08 14:00:00,30.18,30.21,30.02,30.06,100607.0,28.7005,28.7291,28.5484,28.5864,100607.0
2023-05-08 14:10:00,30.06,30.11,30.01,30.07,73247.0,28.5864,28.634,28.5389,28.5959,73247.0
2023-05-08 14:20:00,30.08,30.19,30.08,30.14,76139.0,28.6054,28.7101,28.6054,28.6625,76139.0
2023-05-08 14:30:00,30.15,30.23,30.13,30.2,131808.0,28.672,28.7481,28.653,28.7196,131808.0
2023-05-08 14:40:00,30.2,30.21,30.1,30.16,65943.0,28.7196,28.7291,28.6245,28.6815,65943.0
2023-05-08 14:50:00,30.17,30.19,30.12,30.17,52467.0,28.691,28.7101,28.6435,28.691,52467.0
2023-05-08 15:00:00,30.18,30.18,30.12,30.12,48865.0,28.7005,28.7005,28.6435,28.6435,48865.0
2023-05-08 15:10:00,30.13,30.15,29.96,29.99,95404.0,28.653,28.672,28.4913,28.5199,95404.0
2023-05-08 15:20:00,29.99,30.01,29.94,29.98,115926.0,28.5199,28.5389,28.4723,28.5103,115926.0
2023-05-08 15:30:00,29.98,30.08,29.95,30.06,165459.0,28.5103,28.6054,28.4818,28.5864,165459.0
2023-05-08 15:40:00,30.07,30.09,30.02,30.07,162894.0,28.5959,28.615,28.5484,28.5959,162894.0
2023-05-08 15:50:00,30.06,30.07,29.95,29.96,509143.0,28.5864,28.5959,28.4818,28.4913,509143.0
2023-05-09 09:30:00,29.52,29.91,29.39,29.9,484291.0,28.0729,28.4438,27.9493,28.4343,484291.0
2023-05-09 09:40:00,29.9,30.3,29.8,29.87,352260.0,28.4343,28.8147,28.3392,28.4057,352260.0
2023-05-09 09:50:00,29.88,29.95,29.77,29.86,228949.0,28.4153,28.4818,28.3106,28.3962,228949.0
2023-05-09 10:00:00,29.86,29.9,29.59,29.7,144870.0,28.3962,28.4343,28.1395,28.2441,144870.0
2023-05-09 10:10:00,29.71,29.83,29.62,29.71,85545.0,28.2536,28.3677,28.168,28.2536,85545.0
2023-05-09 10:20:00,29.71,29.78,29.63,29.71,126718.0,28.2536,28.3202,28.1775,28.2536,126718.0
2023-05-09 10:30:00,29.71,29.71,29.52,29.56,144595.0,28.2536,28.2536,28.0729,28.1109,144595.0
2023-05-09 10:40:00,29.57,29.68,29.56,29.61,191587.0,28.1204,28.2251,28.1109,28.1585,191587.0
2023-05-09 10:50:00,29.6,29.78,29.57,29.76,122914.0,28.149,28.3202,28.1204,28.3011,122914.0
2023-05-09 11:00:00,29.77,29.86,29.76,29.84,121312.0,28.3106,28.3962,28.3011,28.3772,121312.0
2023-05-09 11:10:00,29.83,29.83,29.69,29.8,104683.0,28.3677,28.3677,28.2346,28.3392,104683.0
2023-05-09 11:20:00,29.8,29.84,29.6,29.61,103562.0,28.3392,28.3772,28.149,28.1585,103562.0
2023-05-09 11:30:00,29.62,29.71,29.61,29.69,85584.0,28.168,28.2536,28.1585,28.2346,85584.0
2023-05-09 11:40:00,29.69,29.76,29.67,29.75,74884.0,28.2346,28.3011,28.2155,28.2916,74884.0
2023-05-09 11:50:00,29.75,29.86,29.75,29.78,122718.0,28.2916,28.3962,28.2916,28.3202,122718.0
2023-05-09 12:00:00,29.78,29.98,29.76,29.8,152375.0,28.3202,28.5103,28.3011,28.3392,152375.0
2023-05-09 12:10:00,29.8,29.85,29.77,29.82,120120.0,28.3392,28.3867,28.3106,28.3582,120120.0
2023-05-09 12:20:00,29.82,29.87,29.77,29.83,106448.0,28.3582,28.4057,28.3106,28.3677,106448.0
2023-05-09 12:30:00,29.82,29.91,29.82,29.89,122217.0,28.3582,28.4438,28.3582,28.4248,122217.0
2023-05-09 12:40:00,29.88,30.04,29.87,29.89,218776.0,28.4153,28.5674,28.4057,28.4248,218776.0
2023-05-09 12:50:00,29.89,30.01,29.88,30.0,116862.0,28.4248,28.5389,28.4153,28.5294,116862.0
2023-05-09 13:00:00,29.99,30.03,29.92,29.93,95364.0,28.5199,28.5579,28.4533,28.4628,95364.0
2023-05-09 13:10:00,29.93,30.0,29.89,29.96,78184.0,28.4628,28.5294,28.4248,28.4913,78184.0
2023-05-09 13:20:00,29.97,30.05,29.95,30.05,101668.0,28.5008,28.5769,28.4818,28.5769,101668.0
2023-05-09 13:30:00,30.05,30.12,30.03,30.07,333793.0,28.5769,28.6435,28.5579,28.5959,333793.0
2023-05-09 13:40:00,30.07,30.11,30.01,30.1,103306.0,28.5959,28.634,28.5389,28.6245,103306.0
2023-05-09 13:50:00,30.1,30.28,30.09,30.26,92583.0,28.6245,28.7956,28.615,28.7766,92583.0
2023-05-09 14:00:00,30.26,30.32,30.24,30.3,106255.0,28.7766,28.8337,28.7576,28.8147,106255.0
2023-05-09 14:10:00,30.3,30.33,30.25,30.27,77496.0,28.8147,28.8432,28.7671,28.7861,77496.0
2023-05-09 14:20:00,30.27,30.31,30.19,30.27,98504.0,28.7861,28.8242,28.7101,28.7861,98504.0
2023-05-09 14:30:00,30.26,30.3,30.23,30.25,128849.0,28.7766,28.8147,28.7481,28.7671,128849.0
2023-05-09 14:40:00,30.25,30.32,30.24,30.29,116382.0,28.7671,28.8337,28.7576,28.8052,116382.0
2023-05-09 14:50:00,30.3,30.3,30.19,30.25,120212.0,28.8147,28.8147,28.7101,28.7671,120212.0
2023-05-09 15:00:00,30.25,30.31,30.24,30.28,125737.0,28.7671,28.8242,28.7576,28.7956,125737.0
2023-05-09 15:10:00,30.28,30.32,30.24,30.29,468328.0,28.7956,28.8337,28.7576,28.8052,468328.0
2023-05-09 15:20:00,30.29,30.38,30.27,30.34,292599.0,28.8052,28.8907,28.7861,28.8527,292599.0
2023-05-09 15:30:00,30.35,30.44,30.32,30.33,463099.0,28.8622,28.9478,28.8337,28.8432,463099.0
2023-05-09 15:40:00,30.33,30.33,30.23,30.26,200087.0,28.8432,28.8432,28.7481,28.7766,200087.0
2023-05-09 15:50:00,30.26,30.26,30.1,30.1,496931.0,28.7766,28.7766,28.6245,28.6245,496931.0
2023-05-10 09:30:00,30.32,30.37,29.69,29.71,231772.0,28.8337,28.8812,28.2346,28.2536,231772.0
2023-05-10 09:40:00,29.71,29.78,29.47,29.56,281490.0,28.2536,28.3202,28.0253,28.1109,281490.0
2023-05-10 09:50:00,29.58,29.6,29.21,29.24,413537.0,28.13,28.149,27.7781,27.8066,413537.0
2023-05-10 10:00:00,29.25,29.52,29.23,29.4,256748.0,27.8161,28.0729,27.7971,27.9588,256748.0
2023-05-10 10:10:00,29.39,29.5,29.31,29.36,285239.0,27.9493,28.0539,27.8732,27.9207,285239.0
2023-05-10 10:20:00,29.36,29.48,29.29,29.3,312456.0,27.9207,28.0349,27.8542,27.8637,312456.0
2023-05-10 10:30:00,29.31,29.53,29.31,29.4,328398.0,27.8732,28.0824,27.8732,27.9588,328398.0
2023-05-10 10:40:00,29.41,29.48,29.25,29.36,456836.0,27.9683,28.0349,27.8161,27.9207,456836.0
2023-05-10 10:50:00,29.34,29.43,29.23,29.41,118500.0,27.9017,27.9873,27.7971,27.9683,118500.0
2023-05-10 11:00:00,29.41,29.59,29.4,29.57,128462.0,27.9683,28.1395,27.9588,28.1204,128462.0
2023-05-10 11:10:00,29.56,29.76,29.54,29.75,205737.0,28.1109,28.3011,28.0919,28.2916,205737.0
2023-05-10 11:20:00,29.75,29.77,29.65,29.67,248858.0,28.2916,28.3106,28.1965,28.2155,248858.0
2023-05-10 11:30:00,29.67,29.68,29.52,29.53,268190.0,28.2155,28.2251,28.0729,28.0824,268190.0
2023-05-10 11:40:00,29.52,29.58,29.46,29.46,113422.0,28.0729,28.13,28.0158,28.0158,113422.0
2023-05-10 11:50:00,29.46,29.47,29.41,29.44,196425.0,28.0158,28.0253,27.9683,27.9968,196425.0
2023-05-10 12:00:00,29.43,29.51,29.4,29.48,159420.0,27.9873,28.0634,27.9588,28.0349,159420.0
2023-05-10 12:10:00,29.48,29.69,29.45,29.67,217847.0,28.0349,28.2346,28.0063,28.2155,217847.0
2023-05-10 12:20:00,29.68,29.78,29.65,29.68,279838.0,28.2251,28.3202,28.1965,28.2251,279838.0
2023-05-10 12:30:00,29.68,29.71,29.56,29.59,92308.0,28.2251,28.2536,28.1109,28.1395,92308.0
2023-05-10 12:40:00,29.59,29.63,29.54,29.55,68967.0,28.1395,28.1775,28.0919,28.1014,68967.0
2023-05-10 12:50:00,29.55,29.6,29.54,29.59,67019.0,28.1014,28.149,28.0919,28.1395,67019.0
2023-05-10 13:00:00,29.58,29.6,29.49,29.52,100140.0,28.13,28.149,28.0444,28.0729,100140.0
2023-05-10 13:10:00,29.52,29.54,29.46,29.51,63764.0,28.0729,28.0919,28.0158,28.0634,63764.0
2023-05-10 13:20:00,29.51,29.51,29.25,29.31,113365.0,28.0634,28.0634,27.8161,27.8732,113365.0
2023-05-10 13:30:00,29.31,29.37,29.23,29.25,214522.0,27.8732,27.9303,27.7971,27.8161,214522.0
2023-05-10 13:40:00,29.25,29.37,29.23,29.35,106017.0,27.8161,27.9303,27.7971,27.9112,106017.0
2023-05-10 13:50:00,29.35,29.46,29.32,29.43,220909.0,27.9112,28.0158,27.8827,27.9873,220909.0
2023-05-10 14:00:00,29.43,29.49,29.41,29.48,69185.0,27.9873,28.0444,27.9683,28.0349,69185.0
2023-05-10 14:10:00,29.48,29.54,29.45,29.52,84042.0,28.0349,28.0919,28.0063,28.0729,84042.0
2023-05-10 14:20:00,29.52,29.57,29.47,29.55,93164.0,28.0729,28.1204,28.0253,28.1014,93164.0
2023-05-10 14:30:00,29.56,29.61,29.54,29.59,165851.0,28.1109,28.1585,28.0919,28.1395,165851.0
2023-05-10 14:40:00,29.6,29.67,29.58,29.6,89640.0,28.149,28.2155,28.13,28.149,89640.0
2023-05-10 14:50:00,29.6,29.66,29.58,29.61,80178.0,28.149,28.206,28.13,28.1585,80178.0
2023-05-10 15:00:00,29.6,29.67,29.59,29.66,100211.0,28.149,28.2155,28.1395,28.206,100211.0
2023-05-10 15:10:00,29.66,29.68,29.61,29.68,134709.0,28.206,28.2251,28.1585,28.2251,134709.0
2023-05-10 15:20:00,29.68,29.76,29.67,29.71,136702.0,28.2251,28.3011,28.2155,28.2536,136702.0
2023-05-10 15:30:00,29.71,29.79,29.67,29.77,200858.0,28.2536,28.3297,28.2155,28.3106,200858.0
2023-05-10 15:40:00,29.76,29.78,29.67,29.7,275767.0,28.3011,28.3202,28.2155,28.2441,275767.0
2023-05-10 15:50:00,29.69,29.7,29.53,29.56,607995.0,28.2346,28.2441,28.0824,28.1109,607995.0
2023-05-11 09:30:00,29.0,29.19,28.75,28.88,394810.0,27.5784,27.7591,27.3406,27.4643,394810.0
2023-05-11 09:40:00,28.88,29.03,28.41,28.41,650435.0,27.4643,27.6069,27.0173,27.0173,650435.0
2023-05-11 09:50:00,28.4,28.59,28.35,28.54,424023.0,27.0078,27.1885,26.9603,27.1409,424023.0
2023-05-11 10:00:00,28.53,28.57,28.22,28.27,652701.0,27.1314,27.1695,26.8366,26.8842,652701.0
2023-05-11 10:10:00,28.28,28.32,28.13,28.17,267818.0,26.8937,26.9317,26.751,26.7891,267818.0
2023-05-11 10:20:00,28.18,28.33,28.07,28.33,254892.0,26.7986,26.9412,26.694,26.9412,254892.0
2023-05-11 10:30:00,28.34,28.41,28.23,28.4,174410.0,26.9507,27.0173,26.8461,27.0078,174410.0
2023-05-11 10:40:00,28.4,28.5,28.34,28.42,140883.0,27.0078,27.1029,26.9507,27.0268,140883.0
2023-05-11 10:50:00,28.42,28.45,28.32,28.37,251234.0,27.0268,27.0554,26.9317,26.9793,251234.0
2023-05-11 11:00:00,28.37,28.54,28.36,28.52,143491.0,26.9793,27.1409,26.9698,27.1219,143491.0
2023-05-11 11:10:00,28.52,28.58,28.49,28.57,145311.0,27.1219,27.179,27.0934,27.1695,145311.0
2023-05-11 11:20:00,28.57,28.63,28.41,28.42,242306.0,27.1695,27.2265,27.0173,27.0268,242306.0
2023-05-11 11:30:00,28.42,28.5,28.4,28.45,151322.0,27.0268,27.1029,27.0078,27.0554,151322.0
2023-05-11 11:40:00,28.45,28.56,28.4,28.46,187599.0,27.0554,27.16,27.0078,27.0649,187599.0
2023-05-11 11:50:00,28.46,28.49,28.36,28.41,122033.0,27.0649,27.0934,26.9698,27.0173,122033.0
2023-05-11 12:00:00,28.41,28.54,28.39,28.49,202074.0,27.0173,27.1409,26.9983,27.0934,202074.0
2023-05-11 12:10:00,28.49,28.51,28.42,28.46,140363.0,27.0934,27.1124,27.0268,27.0649,140363.0
2023-05-11 12:20:00,28.46,28.57,28.45,28.55,110497.0,27.0649,27.1695,27.0554,27.1504,110497.0
2023-05-11 12:30:00,28.56,28.62,28.52,28.6,105672.0,27.16,27.217,27.1219,27.198,105672.0
2023-05-11 12:40:00,28.6,28.6,28.5,28.52,101788.0,27.198,27.198,27.1029,27.1219,101788.0
2023-05-11 12:50:00,28.51,28.59,28.48,28.58,105409.0,27.1124,27.1885,27.0839,27.179,105409.0
2023-05-11 13:00:00,28.58,28.64,28.51,28.52,115385.0,27.179,27.236,27.1124,27.1219,115385.0
2023-05-11 13:10:00,28.52,28.57,28.49,28.56,100066.0,27.1219,27.1695,27.0934,27.16,100066.0
2023-05-11 13:20:00,28.55,28.57,28.46,28.49,131519.0,27.1504,27.1695,27.0649,27.0934,131519.0
2023-05-11 13:30:00,28.48,28.52,28.43,28.52,124278.0,27.0839,27.1219,27.0363,27.1219,124278.0
2023-05-11 13:40:00,28.52,28.52,28.38,28.39,108566.0,27.1219,27.1219,26.9888,26.9983,108566.0
2023-05-11 13:50:00,28.39,28.44,28.36,28.43,137271.0,26.9983,27.0458,26.9698,27.0363,137271.0
2023-05-11 14:00:00,28.43,28.48,28.37,28.46,104288.0,27.0363,27.0839,26.9793,27.0649,104288.0
2023-05-11 14:10:00,28.47,28.49,28.38,28.4,135356.0,27.0744,27.0934,26.9888,27.0078,135356.0
2023-05-11 14:20:00,28.39,28.42,28.28,28.36,255345.0,26.9983,27.0268,26.8937,26.9698,255345.0
2023-05-11 14:30:00,28.37,28.46,28.34,28.45,122619.0,26.9793,27.0649,26.9507,27.0554,122619.0
2023-05-11 14:40:00,28.45,28.49,28.4,28.43,103946.0,27.0554,27.0934,27.0078,27.0363,103946.0
2023-05-11 14:50:00,28.43,28.46,28.4,28.45,104992.0,27.0363,27.0649,27.0078,27.0554,104992.0
2023-05-11 15:00:00,28.46,28.48,28.4,28.47,122043.0,27.0649,27.0839,27.0078,27.0744,122043.0
2023-05-11 15:10:00,28.47,28.48,28.42,28.44,163227.0,27.0744,27.0839,27.0268,27.0458,163227.0
2023-05-11 15:20:00,28.44,28.54,28.42,28.51,234565.0,27.0458,27.1409,27.0268,27.1124,234565.0
2023-05-11 15:30:00,28.5,28.52,28.46,28.48,512018.0,27.1029,27.1219,27.0649,27.0839,512018.0
2023-05-11 15:40:00,28.48,28.5,28.37,28.46,440378.0,27.0839,27.1029,26.9793,27.0649,440378.0
2023-05-11 15:50:00,28.46,28.51,28.4,28.5,899596.0,27.0649,27.1124,27.0078,27.1029,899596.0
2023-05-12 09:30:00,28.82,29.19,28.79,28.95,396724.0,27.4072,27.7591,27.3787,27.5308,396724.0
2023-05-12 09:40:00,28.94,29.11,28.86,28.92,210141.0,27.5213,27.683,27.4453,27.5023,210141.0
2023-05-12 09:50:00,28.93,29.05,28.89,28.99,146879.0,27.5118,27.6259,27.4738,27.5689,146879.0
2023-05-12 10:00:00,28.98,28.98,28.71,28.83,257483.0,27.5594,27.5594,27.3026,27.4167,257483.0
2023-05-12 10:10:00,28.83,28.84,28.7,28.77,150859.0,27.4167,27.4262,27.2931,27.3597,150859.0
2023-05-12 10:20:00,28.77,28.82,28.7,28.74,139380.0,27.3597,27.4072,27.2931,27.3311,139380.0
2023-05-12 10:30:00,28.73,28.82,28.71,28.75,137741.0,27.3216,27.4072,27.3026,27.3406,137741.0
2023-05-12 10:40:00,28.75,28.86,28.71,28.8,157279.0,27.3406,27.4453,27.3026,27.3882,157279.0
2023-05-12 10:50:00,28.8,29.03,28.78,29.03,162997.0,27.3882,27.6069,27.3692,27.6069,162997.0
2023-05-12 11:00:00,29.02,29.09,28.97,29.05,165751.0,27.5974,27.664,27.5499,27.6259,165751.0
2023-05-12 11:10:00,29.05,29.06,28.93,28.97,189316.0,27.6259,27.6354,27.5118,27.5499,189316.0
2023-05-12 11:20:00,28.97,29.12,28.94,28.96,158005.0,27.5499,27.6925,27.5213,27.5404,158005.0
2023-05-12 11:30:00,28.95,28.96,28.8,28.8,180002.0,27.5308,27.5404,27.3882,27.3882,180002.0
2023-05-12 11:40:00,28.79,28.86,28.78,28.78,101341.0,27.3787,27.4453,27.3692,27.3692,101341.0
2023-05-12 11:50:00,28.78,28.8,28.71,28.77,162288.0,27.3692,27.3882,27.3026,27.3597,162288.0
2023-05-12 12:00:00,28.78,28.81,28.63,28.7,161572.0,27.3692,27.3977,27.2265,27.2931,161572.0
2023-05-12 12:10:00,28.7,28.7,28.61,28.67,121812.0,27.2931,27.2931,27.2075,27.2646,121812.0
2023-05-12 12:20:00,28.67,28.69,28.56,28.61,167255.0,27.2646,27.2836,27.16,27.2075,167255.0
2023-05-12 12:30:00,28.6,28.68,28.59,28.68,140719.0,27.198,27.2741,27.1885,27.2741,140719.0
2023-05-12 12:40:00,28.68,28.69,28.58,28.61,110254.0,27.2741,27.2836,27.179,27.2075,110254.0
2023-05-12 12:50:00,28.61,28.64,28.57,28.58,92659.0,27.2075,27.236,27.1695,27.179,92659.0
2023-05-12 13:00:00,28.57,28.59,28.51,28.53,175358.0,27.1695,27.1885,27.1124,27.1314,175358.0
2023-05-12 13:10:00,28.53,28.58,28.49,28.58,105200.0,27.1314,27.179,27.0934,27.179,105200.0
2023-05-12 13:20:00,28.58,28.74,28.57,28.71,117584.0,27.179,27.3311,27.1695,27.3026,117584.0
2023-05-12 13:30:00,28.7,28.74,28.63,28.67,135140.0,27.2931,27.3311,27.2265,27.2646,135140.0
2023-05-12 13:40:00,28.66,28.68,28.6,28.64,86699.0,27.2551,27.2741,27.198,27.236,86699.0
2023-05-12 13:50:00,28.64,28.65,28.54,28.57,128417.0,27.236,27.2455,27.1409,27.1695,128417.0
2023-05-12 14:00:00,28.56,28.56,28.44,28.48,311671.0,27.16,27.16,27.0458,27.0839,311671.0
2023-05-12 14:10:00,28.48,28.55,28.42,28.44,145697.0,27.0839,27.1504,27.0268,27.0458,145697.0
2023-05-12 14:20:00,28.43,28.61,28.42,28.55,144799.0,27.0363,27.2075,27.0268,27.1504,144799.0
2023-05-12 14:30:00,28.56,28.62,28.55,28.57,119118.0,27.16,27.217,27.1504,27.1695,119118.0
2023-05-12 14:40:00,28.56,28.65,28.54,28.6,121026.0,27.16,27.2455,27.1409,27.198,121026.0
2023-05-12 14:50:00,28.61,28.64,28.58,28.61,105493.0,27.2075,27.236,27.179,27.2075,105493.0
2023-05-12 15:00:00,28.61,28.62,28.55,28.6,143357.0,27.2075,27.217,27.1504,27.198,143357.0
2023-05-12 15:10:00,28.61,28.62,28.52,28.59,223207.0,27.2075,27.217,27.1219,27.1885,223207.0
2023-05-12 15:20:00,28.59,28.6,28.5,28.52,353150.0,27.1885,27.198,27.1029,27.1219,353150.0
2023-05-12 15:30:00,28.52,28.63,28.49,28.62,394920.0,27.1219,27.2265,27.0934,27.217,394920.0
2023-05-12 15:40:00,28.62,28.63,28.45,28.46,414756.0,27.217,27.2265,27.0554,27.0649,414756.0
2023-05-12 15:50:00,28.46,28.62,28.45,28.61,724562.0,27.0649,27.217,27.0554,27.2075,724562.0
2023-05-15 09:30:00,28.83,28.99,28.7,28.95,318219.0,27.4167,27.5689,27.2931,27.5308,318219.0
2023-05-15 09:40:00,28.95,28.97,28.68,28.71,182371.0,27.5308,27.5499,27.2741,27.3026,182371.0
2023-05-15 09:50:00,28.71,28.95,28.71,28.88,124865.0,27.3026,27.5308,27.3026,27.4643,124865.0
2023-05-15 10:00:00,28.89,28.94,28.75,28.75,170753.0,27.4738,27.5213,27.3406,27.3406,170753.0
2023-05-15 10:10:00,28.76,28.78,28.66,28.67,114356.0,27.3502,27.3692,27.2551,27.2646,114356.0
2023-05-15 10:20:00,28.67,28.99,28.66,28.96,234193.0,27.2646,27.5689,27.2551,27.5404,234193.0
2023-05-15 10:30:00,28.95,29.03,28.91,28.96,125754.0,27.5308,27.6069,27.4928,27.5404,125754.0
2023-05-15 10:40:00,28.98,29.13,28.98,29.11,143371.0,27.5594,27.702,27.5594,27.683,143371.0
2023-05-15 10:50:00,29.11,29.14,28.98,28.98,155469.0,27.683,27.7115,27.5594,27.5594,155469.0
2023-05-15 11:00:00,28.99,29.14,28.95,29.12,169708.0,27.5689,27.7115,27.5308,27.6925,169708.0
2023-05-15 11:10:00,29.12,29.14,29.01,29.05,104736.0,27.6925,27.7115,27.5879,27.6259,104736.0
2023-05-15 11:20:00,29.05,29.12,29.0,29.09,118351.0,27.6259,27.6925,27.5784,27.664,118351.0
2023-05-15 11:30:00,29.09,29.12,29.05,29.05,116286.0,27.664,27.6925,27.6259,27.6259,116286.0
2023-05-15 11:40:00,29.05,29.07,28.97,29.06,118175.0,27.6259,27.645,27.5499,27.6354,118175.0
2023-05-15 11:50:00,29.06,29.09,29.0,29.02,100638.0,27.6354,27.664,27.5784,27.5974,100638.0
2023-05-15 12:00:00,29.03,29.03,28.92,28.96,87345.0,27.6069,27.6069,27.5023,27.5404,87345.0
2023-05-15 12:10:00,28.96,29.02,28.95,29.02,90668.0,27.5404,27.5974,27.5308,27.5974,90668.0
2023-05-15 12:20:00,29.02,29.08,28.99,29.05,86403.0,27.5974,27.6545,27.5689,27.6259,86403.0
2023-05-15 12:30:00,29.06,29.18,29.05,29.18,93548.0,27.6354,27.7496,27.6259,27.7496,93548.0
2023-05-15 12:40:00,29.18,29.25,29.16,29.24,76749.0,27.7496,27.8161,27.7305,27.8066,76749.0
2023-05-15 12:50:00,29.24,29.45,29.23,29.41,355966.0,27.8066,28.0063,27.7971,27.9683,355966.0
2023-05-15 13:00:00,29.41,29.48,29.36,29.44,232198.0,27.9683,28.0349,27.9207,27.9968,232198.0
2023-05-15 13:10:00,29.44,29.47,29.39,29.41,143686.0,27.9968,28.0253,27.9493,27.9683,143686.0
2023-05-15 13:20:00,29.4,29.4,29.18,29.19,153474.0,27.9588,27.9588,27.7496,27.7591,153474.0
2023-05-15 13:30:00,29.19,29.3,29.16,29.24,238864.0,27.7591,27.8637,27.7305,27.8066,238864.0
2023-05-15 13:40:00,29.23,29.27,29.19,29.26,112263.0,27.7971,27.8352,27.7591,27.8256,112263.0
2023-05-15 13:50:00,29.25,29.27,29.2,29.21,98582.0,27.8161,27.8352,27.7686,27.7781,98582.0
2023-05-15 14:00:00,29.21,29.21,29.12,29.14,74757.0,27.7781,27.7781,27.6925,27.7115,74757.0
2023-05-15 14:10:00,29.14,29.17,29.1,29.12,112765.0,27.7115,27.7401,27.6735,27.6925,112765.0
2023-05-15 14:20:00,29.12,29.15,29.08,29.11,82675.0,27.6925,27.721,27.6545,27.683,82675.0
2023-05-15 14:30:00,29.11,29.17,29.1,29.15,56787.0,27.683,27.7401,27.6735,27.721,56787.0
2023-05-15 14:40:00,29.15,29.17,29.12,29.13,63972.0,27.721,27.7401,27.6925,27.702,63972.0
2023-05-15 14:50:00,29.13,29.16,29.08,29.1,81711.0,27.702,27.7305,27.6545,27.6735,81711.0
2023-05-15 15:00:00,29.1,29.12,29.03,29.07,119124.0,27.6735,27.6925,27.6069,27.645,119124.0
2023-05-15 15:10:00,29.06,29.1,29.03,29.09,91271.0,27.6354,27.6735,27.6069,27.664,91271.0
2023-05-15 15:20:00,29.09,29.09,29.04,29.05,98065.0,27.664,27.664,27.6164,27.6259,98065.0
2023-05-15 15:30:00,29.05,29.1,29.03,29.04,163249.0,27.6259,27.6735,27.6069,27.6164,163249.0
2023-05-15 15:40:00,29.04,29.06,29.0,29.04,175641.0,27.6164,27.6354,27.5784,27.6164,175641.0
2023-05-15 15:50:00,29.04,29.11,29.02,29.1,475282.0,27.6164,27.683,27.5974,27.6735,475282.0
2023-05-16 09:30:00,28.91,29.06,28.79,28.81,158545.0,27.4928,27.6354,27.3787,27.3977,158545.0
2023-05-16 09:40:00,28.8,28.81,28.53,28.55,149516.0,27.3882,27.3977,27.1314,27.1504,149516.0
2023-05-16 09:50:00,28.56,28.57,28.29,28.31,213597.0,27.16,27.1695,26.9032,26.9222,213597.0
2023-05-16 10:00:00,28.32,28.46,28.23,28.37,272979.0,26.9317,27.0649,26.8461,26.9793,272979.0
2023-05-16 10:10:00,28.38,28.38,28.28,28.29,119982.0,26.9888,26.9888,26.8937,26.9032,119982.0
2023-05-16 10:20:00,28.29,28.32,28.22,28.31,108380.0,26.9032,26.9317,26.8366,26.9222,108380.0
2023-05-16 10:30:00,28.31,28.36,28.17,28.24,146961.0,26.9222,26.9698,26.7891,26.8556,146961.0
2023-05-16 10:40:00,28.24,28.27,28.12,28.21,234970.0,26.8556,26.8842,26.7415,26.8271,234970.0
2023-05-16 10:50:00,28.21,28.24,28.05,28.06,209641.0,26.8271,26.8556,26.675,26.6845,209641.0
2023-05-16 11:00:00,28.06,28.21,28.04,28.16,179106.0,26.6845,26.8271,26.6654,26.7796,179106.0
2023-05-16 11:10:00,28.17,28.25,28.1,28.12,142418.0,26.7891,26.8652,26.7225,26.7415,142418.0
2023-05-16 11:20:00,28.13,28.16,28.05,28.16,141506.0,26.751,26.7796,26.675,26.7796,141506.0
2023-05-16 11:30:00,28.16,28.25,27.97,28.01,247301.0,26.7796,26.8652,26.5989,26.6369,247301.0
2023-05-16 11:40:00,28.01,28.18,28.0,28.17,228697.0,26.6369,26.7986,26.6274,26.7891,228697.0
2023-05-16 11:50:00,28.17,28.2,28.09,28.14,77399.0,26.7891,26.8176,26.713,26.7605,77399.0
2023-05-16 12:00:00,28.14,28.23,28.14,28.2,163483.0,26.7605,26.8461,26.7605,26.8176,163483.0
2023-05-16 12:10:00,28.2,28.23,28.15,28.18,76910.0,26.8176,26.8461,26.7701,26.7986,76910.0
2023-05-16 12:20:00,28.18,28.19,28.05,28.09,106968.0,26.7986,26.8081,26.675,26.713,106968.0
2023-05-16 12:30:00,28.09,28.12,28.05,28.12,114697.0,26.713,26.7415,26.675,26.7415,114697.0
2023-05-16 12:40:00,28.13,28.15,28.03,28.08,100746.0,26.751,26.7701,26.6559,26.7035,100746.0
2023-05-16 12:50:00,28.08,28.2,28.07,28.16,97369.0,26.7035,26.8176,26.694,26.7796,97369.0
2023-05-16 13:00:00,28.16,28.17,28.1,28.13,71526.0,26.7796,26.7891,26.7225,26.751,71526.0
2023-05-16 13:10:00,28.13,28.16,28.09,28.1,102949.0,26.751,26.7796,26.713,26.7225,102949.0
2023-05-16 13:20:00,28.1,28.13,28.07,28.11,72897.0,26.7225,26.751,26.694,26.732,72897.0
2023-05-16 13:30:00,28.1,28.11,28.02,28.04,100838.0,26.7225,26.732,26.6464,26.6654,100838.0
2023-05-16 13:40:00,28.03,28.06,27.98,28.05,95284.0,26.6559,26.6845,26.6084,26.675,95284.0
2023-05-16 13:50:00,28.05,28.07,28.02,28.03,74803.0,26.675,26.694,26.6464,26.6559,74803.0
2023-05-16 14:00:00,28.04,28.05,27.94,27.95,117380.0,26.6654,26.675,26.5704,26.5799,117380.0
2023-05-16 14:10:00,27.95,27.96,27.88,27.91,216476.0,26.5799,26.5894,26.5133,26.5418,216476.0
2023-05-16 14:20:00,27.91,27.96,27.86,27.94,119540.0,26.5418,26.5894,26.4943,26.5704,119540.0
2023-05-16 14:30:00,27.94,28.0,27.91,27.98,105333.0,26.5704,26.6274,26.5418,26.6084,105333.0
2023-05-16 14:40:00,27.98,27.99,27.94,27.94,86548.0,26.6084,26.6179,26.5704,26.5704,86548.0
2023-05-16 14:50:00,27.95,28.0,27.93,27.98,91719.0,26.5799,26.6274,26.5608,26.6084,91719.0
2023-05-16 15:00:00,27.98,27.99,27.94,27.96,58308.0,26.6084,26.6179,26.5704,26.5894,58308.0
2023-05-16 15:10:00,27.96,27.97,27.88,27.95,165639.0,26.5894,26.5989,26.5133,26.5799,165639.0
2023-05-16 15:20:00,27.95,27.99,27.93,27.98,132034.0,26.5799,26.6179,26.5608,26.6084,132034.0
2023-05-16 15:30:00,27.98,28.01,27.91,27.92,169619.0,26.6084,26.6369,26.5418,26.5513,169619.0
2023-05-16 15:40:00,27.93,28.01,27.92,27.96,741745.0,26.5608,26.6369,26.5513,26.5894,741745.0
2023-05-16 15:50:00,27.96,27.97,27.84,27.87,668953.0,26.5894,26.5989,26.4753,26.5038,668953.0
2023-05-17 09:30:00,28.34,28.38,27.89,28.18,402526.0,26.9507,26.9888,26.5228,26.7986,402526.0
2023-05-17 09:40:00,28.18,28.33,28.1,28.15,206644.0,26.7986,26.9412,26.7225,26.7701,206644.0
2023-05-17 09:50:00,28.14,28.27,28.08,28.19,287959.0,26.7605,26.8842,26.7035,26.8081,287959.0
2023-05-17 10:00:00,28.19,28.26,28.12,28.23,135514.0,26.8081,26.8747,26.7415,26.8461,135514.0
2023-05-17 10:10:00,28.23,28.25,28.12,28.15,87968.0,26.8461,26.8652,26.7415,26.7701,87968.0
2023-05-17 10:20:00,28.14,28.31,28.14,28.29,124986.0,26.7605,26.9222,26.7605,26.9032,124986.0
2023-05-17 10:30:00,28.28,28.3,28.11,28.12,233255.0,26.8937,26.9127,26.732,26.7415,233255.0
2023-05-17 10:40:00,28.11,28.17,28.04,28.09,155998.0,26.732,26.7891,26.6654,26.713,155998.0
2023-05-17 10:50:00,28.1,28.19,28.1,28.19,101593.0,26.7225,26.8081,26.7225,26.8081,101593.0
2023-05-17 11:00:00,28.2,28.29,28.16,28.28,122387.0,26.8176,26.9032,26.7796,26.8937,122387.0
2023-05-17 11:10:00,28.28,28.55,28.28,28.48,233553.0,26.8937,27.1504,26.8937,27.0839,233553.0
2023-05-17 11:20:00,28.48,28.53,28.4,28.53,136154.0,27.0839,27.1314,27.0078,27.1314,136154.0
2023-05-17 11:30:00,28.52,28.57,28.46,28.53,170592.0,27.1219,27.1695,27.0649,27.1314,170592.0
2023-05-17 11:40:00,28.53,28.62,28.51,28.59,138675.0,27.1314,27.217,27.1124,27.1885,138675.0
2023-05-17 11:50:00,28.59,28.65,28.52,28.55,96656.0,27.1885,27.2455,27.1219,27.1504,96656.0
2023-05-17 12:00:00,28.55,28.71,28.55,28.64,112713.0,27.1504,27.3026,27.1504,27.236,112713.0
2023-05-17 12:10:00,28.64,28.74,28.63,28.74,87027.0,27.236,27.3311,27.2265,27.3311,87027.0
2023-05-17 12:20:00,28.74,28.78,28.69,28.76,62964.0,27.3311,27.3692,27.2836,27.3502,62964.0
2023-05-17 12:30:00,28.76,28.81,28.73,28.8,128841.0,27.3502,27.3977,27.3216,27.3882,128841.0
2023-05-17 12:40:00,28.8,28.95,28.8,28.93,234102.0,27.3882,27.5308,27.3882,27.5118,234102.0
2023-05-17 12:50:00,28.93,28.96,28.91,28.94,262451.0,27.5118,27.5404,27.4928,27.5213,262451.0
2023-05-17 13:00:00,28.94,29.08,28.93,29.01,268473.0,27.5213,27.6545,27.5118,27.5879,268473.0
2023-05-17 13:10:00,29.01,29.03,28.94,28.96,133468.0,27.5879,27.6069,27.5213,27.5404,133468.0
2023-05-17 13:20:00,28.96,29.09,28.96,29.08,194136.0,27.5404,27.664,27.5404,27.6545,194136.0
2023-05-17 13:30:00,29.08,29.17,29.07,29.1,151603.0,27.6545,27.7401,27.645,27.6735,151603.0
2023-05-17 13:40:00,29.1,29.16,29.1,29.14,125826.0,27.6735,27.7305,27.6735,27.7115,125826.0
2023-05-17 13:50:00,29.15,29.15,29.01,29.08,162582.0,27.721,27.721,27.5879,27.6545,162582.0
2023-05-17 14:00:00,29.08,29.1,28.85,28.87,262413.0,27.6545,27.6735,27.4357,27.4548,262413.0
2023-05-17 14:10:00,28.88,29.03,28.85,29.02,188789.0,27.4643,27.6069,27.4357,27.5974,188789.0
2023-05-17 14:20:00,29.02,29.06,28.9,28.92,176094.0,27.5974,27.6354,27.4833,27.5023,176094.0
2023-05-17 14:30:00,28.93,29.05,28.9,29.04,245139.0,27.5118,27.6259,27.4833,27.6164,245139.0
2023-05-17 14:40:00,29.04,29.05,28.99,29.05,101616.0,27.6164,27.6259,27.5689,27.6259,101616.0
2023-05-17 14:50:00,29.06,29.06,28.95,28.96,106220.0,27.6354,27.6354,27.5308,27.5404,106220.0
2023-05-17 15:00:00,28.95,29.01,28.93,29.01,177202.0,27.5308,27.5879,27.5118,27.5879,177202.0
2023-05-17 15:10:00,29.01,29.02,28.91,28.94,138299.0,27.5879,27.5974,27.4928,27.5213,138299.0
2023-05-17 15:20:00,28.94,28.96,28.85,28.93,235026.0,27.5213,27.5404,27.4357,27.5118,235026.0
2023-05-17 15:30:00,28.93,28.93,28.85,28.88,211699.0,27.5118,27.5118,27.4357,27.4643,211699.0
2023-05-17 15:40:00,28.87,28.98,28.86,28.96,314263.0,27.4548,27.5594,27.4453,27.5404,314263.0
2023-05-17 15:50:00,28.96,28.98,28.89,28.95,549842.0,27.5404,27.5594,27.4738,27.5308,549842.0
2023-05-18 09:30:00,28.68,28.79,28.54,28.75,197548.0,27.2741,27.3787,27.1409,27.3406,197548.0
2023-05-18 09:40:00,28.74,28.92,28.66,28.71,150961.0,27.3311,27.5023,27.2551,27.3026,150961.0
2023-05-18 09:50:00,28.71,28.78,28.5,28.59,252625.0,27.3026,27.3692,27.1029,27.1885,252625.0
2023-05-18 10:00:00,28.6,28.68,28.47,28.63,117577.0,27.198,27.2741,27.0744,27.2265,117577.0
2023-05-18 10:10:00,28.65,28.92,28.64,28.9,139541.0,27.2455,27.5023,27.236,27.4833,139541.0
2023-05-18 10:20:00,28.9,28.98,28.87,28.98,150637.0,27.4833,27.5594,27.4548,27.5594,150637.0
2023-05-18 10:30:00,28.98,29.13,28.96,29.07,297073.0,27.5594,27.702,27.5404,27.645,297073.0
2023-05-18 10:40:00,29.06,29.08,28.94,29.02,150560.0,27.6354,27.6545,27.5213,27.5974,150560.0
2023-05-18 10:50:00,29.02,29.12,29.0,29.08,196165.0,27.5974,27.6925,27.5784,27.6545,196165.0
2023-05-18 11:00:00,29.09,29.16,29.0,29.03,117192.0,27.664,27.7305,27.5784,27.6069,117192.0
2023-05-18 11:10:00,29.02,29.03,28.94,29.0,76612.0,27.5974,27.6069,27.5213,27.5784,76612.0
2023-05-18 11:20:00,29.0,29.06,28.95,29.04,236230.0,27.5784,27.6354,27.5308,27.6164,236230.0
2023-05-18 11:30:00,29.04,29.09,29.01,29.07,131454.0,27.6164,27.664,27.5879,27.645,131454.0
2023-05-18 11:40:00,29.07,29.15,29.02,29.13,121644.0,27.645,27.721,27.5974,27.702,121644.0
2023-05-18 11:50:00,29.13,29.17,29.03,29.07,137066.0,27.702,27.7401,27.6069,27.645,137066.0
2023-05-18 12:00:00,29.07,29.11,28.96,29.01,134832.0,27.645,27.683,27.5404,27.5879,134832.0
2023-05-18 12:10:00,29.01,29.05,28.91,29.0,136619.0,27.5879,27.6259,27.4928,27.5784,136619.0
2023-05-18 12:20:00,29.0,29.1,28.98,29.09,116468.0,27.5784,27.6735,27.5594,27.664,116468.0
2023-05-18 12:30:00,29.09,29.12,29.04,29.08,166964.0,27.664,27.6925,27.6164,27.6545,166964.0
2023-05-18 12:40:00,29.08,29.12,29.03,29.08,107348.0,27.6545,27.6925,27.6069,27.6545,107348.0
2023-05-18 12:50:00,29.08,29.17,29.05,29.16,110224.0,27.6545,27.7401,27.6259,27.7305,110224.0
2023-05-18 13:00:00,29.16,29.17,29.09,29.14,109980.0,27.7305,27.7401,27.664,27.7115,109980.0
2023-05-18 13:10:00,29.14,29.15,29.07,29.13,129462.0,27.7115,27.721,27.645,27.702,129462.0
2023-05-18 13:20:00,29.11,29.18,29.06,29.06,259633.0,27.683,27.7496,27.6354,27.6354,259633.0
2023-05-18 13:30:00,29.05,29.18,29.05,29.12,216943.0,27.6259,27.7496,27.6259,27.6925,216943.0
2023-05-18 13:40:00,29.12,29.18,29.1,29.18,92963.0,27.6925,27.7496,27.6735,27.7496,92963.0
2023-05-18 13:50:00,29.18,29.23,29.16,29.2,156371.0,27.7496,27.7971,27.7305,27.7686,156371.0
2023-05-18 14:00:00,29.2,29.29,29.18,29.26,131928.0,27.7686,27.8542,27.7496,27.8256,131928.0
2023-05-18 14:10:00,29.26,29.31,29.25,29.31,127128.0,27.8256,27.8732,27.8161,27.8732,127128.0
2023-05-18 14:20:00,29.31,29.39,29.26,29.37,136958.0,27.8732,27.9493,27.8256,27.9303,136958.0
2023-05-18 14:30:00,29.36,29.46,29.35,29.46,157085.0,27.9207,28.0158,27.9112,28.0158,157085.0
2023-05-18 14:40:00,29.46,29.55,29.44,29.55,201718.0,28.0158,28.1014,27.9968,28.1014,201718.0
2023-05-18 14:50:00,29.54,29.63,29.51,29.61,266565.0,28.0919,28.1775,28.0634,28.1585,266565.0
2023-05-18 15:00:00,29.62,29.67,29.57,29.59,245723.0,28.168,28.2155,28.1204,28.1395,245723.0
2023-05-18 15:10:00,29.59,29.66,29.59,29.65,215988.0,28.1395,28.206,28.1395,28.1965,215988.0
2023-05-18 15:20:00,29.65,29.68,29.59,29.63,256836.0,28.1965,28.2251,28.1395,28.1775,256836.0
2023-05-18 15:30:00,29.63,29.81,29.62,29.81,408721.0,28.1775,28.3487,28.168,28.3487,408721.0
2023-05-18 15:40:00,29.79,29.93,29.79,29.85,419072.0,28.3297,28.4628,28.3297,28.3867,419072.0
2023-05-18 15:50:00,29.85,29.94,29.83,29.88,1126244.0,28.3867,28.4723,28.3677,28.4153,1126244.0
2023-05-19 09:30:00,30.25,30.6,30.14,30.23,388612.0,28.7671,29.1,28.6625,28.7481,388612.0
2023-05-19 09:40:00,30.24,30.31,30.11,30.27,141411.0,28.7576,28.8242,28.634,28.7861,141411.0
2023-05-19 09:50:00,30.26,30.38,30.19,30.33,173296.0,28.7766,28.8907,28.7101,28.8432,173296.0
2023-05-19 10:00:00,30.33,30.37,30.24,30.36,164520.0,28.8432,28.8812,28.7576,28.8717,164520.0
2023-05-19 10:10:00,30.34,30.35,30.25,30.29,170527.0,28.8527,28.8622,28.7671,28.8052,170527.0
2023-05-19 10:20:00,30.29,30.33,30.22,30.3,229430.0,28.8052,28.8432,28.7386,28.8147,229430.0
2023-05-19 10:30:00,30.31,30.38,30.25,30.3,109041.0,28.8242,28.8907,28.7671,28.8147,109041.0
2023-05-19 10:40:00,30.3,30.34,30.2,30.21,79014.0,28.8147,28.8527,28.7196,28.7291,79014.0
2023-05-19 10:50:00,30.2,30.35,30.17,30.35,164395.0,28.7196,28.8622,28.691,28.8622,164395.0
2023-05-19 11:00:00,30.34,30.43,30.18,30.2,108630.0,28.8527,28.9383,28.7005,28.7196,108630.0
2023-05-19 11:10:00,30.19,30.27,29.99,30.02,222008.0,28.7101,28.7861,28.5199,28.5484,222008.0
2023-05-19 11:20:00,30.02,30.15,30.01,30.09,271079.0,28.5484,28.672,28.5389,28.615,271079.0
2023-05-19 11:30:00,30.09,30.09,29.91,29.96,264713.0,28.615,28.615,28.4438,28.4913,264713.0
2023-05-19 11:40:00,29.95,30.1,29.9,30.07,132174.0,28.4818,28.6245,28.4343,28.5959,132174.0
2023-05-19 11:50:00,30.06,30.16,30.04,30.06,144855.0,28.5864,28.6815,28.5674,28.5864,144855.0
2023-05-19 12:00:00,30.07,30.11,30.0,30.1,136868.0,28.5959,28.634,28.5294,28.6245,136868.0
2023-05-19 12:10:00,30.1,30.21,30.07,30.15,176533.0,28.6245,28.7291,28.5959,28.672,176533.0
2023-05-19 12:20:00,30.14,30.22,30.13,30.22,131927.0,28.6625,28.7386,28.653,28.7386,131927.0
2023-05-19 12:30:00,30.21,30.25,30.13,30.24,169937.0,28.7291,28.7671,28.653,28.7576,169937.0
2023-05-19 12:40:00,30.24,30.26,30.2,30.23,98730.0,28.7576,28.7766,28.7196,28.7481,98730.0
2023-05-19 12:50:00,30.23,30.34,30.22,30.25,80452.0,28.7481,28.8527,28.7386,28.7671,80452.0
2023-05-19 13:00:00,30.26,30.29,30.15,30.15,117372.0,28.7766,28.8052,28.672,28.672,117372.0
2023-05-19 13:10:00,30.15,30.21,30.1,30.17,158546.0,28.672,28.7291,28.6245,28.691,158546.0
2023-05-19 13:20:00,30.18,30.35,30.0,30.03,266315.0,28.7005,28.8622,28.5294,28.5579,266315.0
2023-05-19 13:30:00,30.03,30.06,29.95,30.05,106204.0,28.5579,28.5864,28.4818,28.5769,106204.0
2023-05-19 13:40:00,30.05,30.09,30.0,30.01,92407.0,28.5769,28.615,28.5294,28.5389,92407.0
2023-05-19 13:50:00,30.0,30.08,29.99,30.01,99797.0,28.5294,28.6054,28.5199,28.5389,99797.0
2023-05-19 14:00:00,30.01,30.04,29.99,30.04,118661.0,28.5389,28.5674,28.5199,28.5674,118661.0
2023-05-19 14:10:00,30.04,30.07,29.99,30.06,161936.0,28.5674,28.5959,28.5199,28.5864,161936.0
2023-05-19 14:20:00,30.07,30.12,30.05,30.11,108808.0,28.5959,28.6435,28.5769,28.634,108808.0
2023-05-19 14:30:00,30.11,30.13,30.07,30.1,220430.0,28.634,28.653,28.5959,28.6245,220430.0
2023-05-19 14:40:00,30.1,30.13,29.96,29.98,101873.0,28.6245,28.653,28.4913,28.5103,101873.0
2023-05-19 14:50:00,29.98,30.08,29.98,30.06,143270.0,28.5103,28.6054,28.5103,28.5864,143270.0
2023-05-19 15:00:00,30.05,30.07,29.96,30.01,119050.0,28.5769,28.5959,28.4913,28.5389,119050.0
2023-05-19 15:10:00,30.02,30.04,29.99,30.03,146188.0,28.5484,28.5674,28.5199,28.5579,146188.0
2023-05-19 15:20:00,30.03,30.04,30.0,30.02,131122.0,28.5579,28.5674,28.5294,28.5484,131122.0
2023-05-19 15:30:00,30.02,30.17,30.01,30.15,250022.0,28.5484,28.691,28.5389,28.672,250022.0
2023-05-19 15:40:00,30.15,30.16,30.1,30.16,222732.0,28.672,28.6815,28.6245,28.6815,222732.0
2023-05-19 15:50:00,30.15,30.21,30.09,30.2,1144421.0,28.672,28.7291,28.615,28.7196,1144421.0
2023-05-22 09:30:00,30.15,30.32,30.1,30.29,212872.0,28.672,28.8337,28.6245,28.8052,212872.0
2023-05-22 09:40:00,30.31,30.32,29.84,29.85,176599.0,28.8242,28.8337,28.3772,28.3867,176599.0
2023-05-22 09:50:00,29.86,30.02,29.83,29.95,259466.0,28.3962,28.5484,28.3677,28.4818,259466.0
2023-05-22 10:00:00,29.96,30.08,29.8,29.83,303888.0,28.4913,28.6054,28.3392,28.3677,303888.0
2023-05-22 10:10:00,29.83,30.23,29.82,30.22,278783.0,28.3677,28.7481,28.3582,28.7386,278783.0
2023-05-22 10:20:00,30.22,30.4,30.19,30.35,194804.0,28.7386,28.9098,28.7101,28.8622,194804.0
2023-05-22 10:30:00,30.35,30.53,30.34,30.42,192558.0,28.8622,29.0334,28.8527,28.9288,192558.0
2023-05-22 10:40:00,30.41,30.42,30.19,30.21,207447.0,28.9193,28.9288,28.7101,28.7291,207447.0
2023-05-22 10:50:00,30.22,30.29,30.17,30.23,219282.0,28.7386,28.8052,28.691,28.7481,219282.0
2023-05-22 11:00:00,30.24,30.32,30.18,30.19,226855.0,28.7576,28.8337,28.7005,28.7101,226855.0
2023-05-22 11:10:00,30.18,30.21,30.11,30.17,256996.0,28.7005,28.7291,28.634,28.691,256996.0
2023-05-22 11:20:00,30.17,30.21,30.1,30.17,124764.0,28.691,28.7291,28.6245,28.691,124764.0
2023-05-22 11:30:00,30.16,30.24,30.14,30.21,191514.0,28.6815,28.7576,28.6625,28.7291,191514.0
2023-05-22 11:40:00,30.21,30.28,30.14,30.26,128207.0,28.7291,28.7956,28.6625,28.7766,128207.0
2023-05-22 11:50:00,30.27,30.34,30.26,30.28,167777.0,28.7861,28.8527,28.7766,28.7956,167777.0
2023-05-22 12:00:00,30.29,30.4,30.26,30.27,188149.0,28.8052,28.9098,28.7766,28.7861,188149.0
2023-05-22 12:10:00,30.26,30.27,30.13,30.18,132795.0,28.7766,28.7861,28.653,28.7005,132795.0
2023-05-22 12:20:00,30.18,30.22,30.13,30.2,122057.0,28.7005,28.7386,28.653,28.7196,122057.0
2023-05-22 12:30:00,30.2,30.25,30.13,30.15,138150.0,28.7196,28.7671,28.653,28.672,138150.0
2023-05-22 12:40:00,30.15,30.22,30.14,30.19,124201.0,28.672,28.7386,28.6625,28.7101,124201.0
2023-05-22 12:50:00,30.19,30.27,30.17,30.25,78266.0,28.7101,28.7861,28.691,28.7671,78266.0
2023-05-22 13:00:00,30.26,30.29,30.22,30.22,97133.0,28.7766,28.8052,28.7386,28.7386,97133.0
2023-05-22 13:10:00,30.22,30.34,30.15,30.23,220319.0,28.7386,28.8527,28.672,28.7481,220319.0
2023-05-22 13:20:00,30.23,30.28,30.22,30.25,68633.0,28.7481,28.7956,28.7386,28.7671,68633.0
2023-05-22 13:30:00,30.24,30.26,30.2,30.23,110078.0,28.7576,28.7766,28.7196,28.7481,110078.0
2023-05-22 13:40:00,30.24,30.29,30.22,30.27,114989.0,28.7576,28.8052,28.7386,28.7861,114989.0
2023-05-22 13:50:00,30.26,30.32,30.25,30.29,127938.0,28.7766,28.8337,28.7671,28.8052,127938.0
2023-05-22 14:00:00,30.29,30.32,30.24,30.25,108606.0,28.8052,28.8337,28.7576,28.7671,108606.0
2023-05-22 14:10:00,30.24,30.26,30.18,30.25,101104.0,28.7576,28.7766,28.7005,28.7671,101104.0
2023-05-22 14:20:00,30.25,30.26,30.22,30.23,71431.0,28.7671,28.7766,28.7386,28.7481,71431.0
2023-05-22 14:30:00,30.23,30.24,30.2,30.21,104234.0,28.7481,28.7576,28.7196,28.7291,104234.0
2023-05-22 14:40:00,30.21,30.3,30.2,30.29,153590.0,28.7291,28.8147,28.7196,28.8052,153590.0
2023-05-22 14:50:00,30.29,30.37,30.28,30.37,142695.0,28.8052,28.8812,28.7956,28.8812,142695.0
2023-05-22 15:00:00,30.37,30.42,30.35,30.4,101642.0,28.8812,28.9288,28.8622,28.9098,101642.0
2023-05-22 15:10:00,30.39,30.42,30.35,30.38,228255.0,28.9002,28.9288,28.8622,28.8907,228255.0
2023-05-22 15:20:00,30.39,30.39,30.28,30.3,184382.0,28.9002,28.9002,28.7956,28.8147,184382.0
2023-05-22 15:30:00,30.3,30.34,30.16,30.17,223094.0,28.8147,28.8527,28.6815,28.691,223094.0
2023-05-22 15:40:00,30.17,30.18,30.1,30.15,276432.0,28.691,28.7005,28.6245,28.672,276432.0
2023-05-22 15:50:00,30.15,30.22,30.12,30.22,705576.0,28.672,28.7386,28.6435,28.7386,705576.0
2023-05-23 09:30:00,30.35,30.44,30.07,30.11,225766.0,28.8622,28.9478,28.5959,28.634,225766.0
2023-05-23 09:40:00,30.11,30.26,30.04,30.25,142266.0,28.634,28.7766,28.5674,28.7671,142266.0
2023-05-23 09:50:00,30.26,30.43,30.24,30.43,198385.0,28.7766,28.9383,28.7576,28.9383,198385.0
2023-05-23 10:00:00,30.43,30.49,30.35,30.48,184298.0,28.9383,28.9953,28.8622,28.9858,184298.0
2023-05-23 10:10:00,30.48,30.52,30.35,30.37,313318.0,28.9858,29.0239,28.8622,28.8812,313318.0
2023-05-23 10:20:00,30.37,30.45,30.2,30.44,186844.0,28.8812,28.9573,28.7196,28.9478,186844.0
2023-05-23 10:30:00,30.45,30.58,30.43,30.51,136111.0,28.9573,29.0809,28.9383,29.0144,136111.0
2023-05-23 10:40:00,30.5,30.58,30.43,30.57,243259.0,29.0049,29.0809,28.9383,29.0714,243259.0
2023-05-23 10:50:00,30.58,30.72,30.55,30.62,281306.0,29.0809,29.2141,29.0524,29.119,281306.0
2023-05-23 11:00:00,30.62,30.66,30.57,30.64,110369.0,29.119,29.157,29.0714,29.138,110369.0
2023-05-23 11:10:00,30.64,30.75,30.63,30.7,105433.0,29.138,29.2426,29.1285,29.1951,105433.0
2023-05-23 11:20:00,30.69,30.7,30.6,30.62,110719.0,29.1855,29.1951,29.1,29.119,110719.0
2023-05-23 11:30:00,30.63,30.64,30.55,30.63,102150.0,29.1285,29.138,29.0524,29.1285,102150.0
2023-05-23 11:40:00,30.64,30.74,30.64,30.7,143410.0,29.138,29.2331,29.138,29.1951,143410.0
2023-05-23 11:50:00,30.7,30.77,30.66,30.69,274235.0,29.1951,29.2616,29.157,29.1855,274235.0
2023-05-23 12:00:00,30.68,30.71,30.64,30.64,101101.0,29.176,29.2046,29.138,29.138,101101.0
2023-05-23 12:10:00,30.64,30.68,30.57,30.65,82427.0,29.138,29.176,29.0714,29.1475,82427.0
2023-05-23 12:20:00,30.65,30.71,30.63,30.66,81324.0,29.1475,29.2046,29.1285,29.157,81324.0
2023-05-23 12:30:00,30.66,30.7,30.58,30.62,278936.0,29.157,29.1951,29.0809,29.119,278936.0
2023-05-23 12:40:00,30.62,30.65,30.51,30.61,91401.0,29.119,29.1475,29.0144,29.1095,91401.0
2023-05-23 12:50:00,30.62,30.67,30.57,30.61,103756.0,29.119,29.1665,29.0714,29.1095,103756.0
2023-05-23 13:00:00,30.61,30.68,30.59,30.67,67362.0,29.1095,29.176,29.0904,29.1665,67362.0
2023-05-23 13:10:00,30.66,30.67,30.6,30.64,63847.0,29.157,29.1665,29.1,29.138,63847.0
2023-05-23 13:20:00,30.63,30.65,30.53,30.54,91941.0,29.1285,29.1475,29.0334,29.0429,91941.0
2023-05-23 13:30:00,30.53,30.59,30.5,30.52,210904.0,29.0334,29.0904,29.0049,29.0239,210904.0
2023-05-23 13:40:00,30.52,30.63,30.51,30.56,123934.0,29.0239,29.1285,29.0144,29.0619,123934.0
2023-05-23 13:50:00,30.56,30.6,30.53,30.58,83603.0,29.0619,29.1,29.0334,29.0809,83603.0
2023-05-23 14:00:00,30.58,30.65,30.54,30.57,118844.0,29.0809,29.1475,29.0429,29.0714,118844.0
2023-05-23 14:10:00,30.58,30.59,30.39,30.4,204821.0,29.0809,29.0904,28.9002,28.9098,204821.0
2023-05-23 14:20:00,30.4,30.42,30.23,30.31,220728.0,28.9098,28.9288,28.7481,28.8242,220728.0
2023-05-23 14:30:00,30.31,30.38,30.3,30.32,125907.0,28.8242,28.8907,28.8147,28.8337,125907.0
2023-05-23 14:40:00,30.31,30.43,30.31,30.4,250197.0,28.8242,28.9383,28.8242,28.9098,250197.0
2023-05-23 14:50:00,30.4,30.48,30.36,30.46,122315.0,28.9098,28.9858,28.8717,28.9668,122315.0
2023-05-23 15:00:00,30.45,30.51,30.4,30.45,217698.0,28.9573,29.0144,28.9098,28.9573,217698.0
2023-05-23 15:10:00,30.45,30.49,30.42,30.42,176211.0,28.9573,28.9953,28.9288,28.9288,176211.0
2023-05-23 15:20:00,30.42,30.54,30.42,30.54,146314.0,28.9288,29.0429,28.9288,29.0429,146314.0
2023-05-23 15:30:00,30.53,30.55,30.49,30.53,171092.0,29.0334,29.0524,28.9953,29.0334,171092.0
2023-05-23 15:40:00,30.53,30.56,30.49,30.5,257026.0,29.0334,29.0619,28.9953,29.0049,257026.0
2023-05-23 15:50:00,30.49,30.58,30.44,30.58,1351834.0,28.9953,29.0809,28.9478,29.0809,1351834.0
2023-05-24 09:30:00,30.79,31.07,30.79,31.01,986276.0,29.2806,29.5469,29.2806,29.4899,986276.0
2023-05-24 09:40:00,31.0,31.03,30.77,30.8,318384.0,29.4803,29.5089,29.2616,29.2902,318384.0
2023-05-24 09:50:00,30.8,30.87,30.58,30.63,403044.0,29.2902,29.3567,29.0809,29.1285,403044.0
2023-05-24 10:00:00,30.62,30.79,30.61,30.7,200905.0,29.119,29.2806,29.1095,29.1951,200905.0
2023-05-24 10:10:00,30.69,30.79,30.58,30.74,157524.0,29.1855,29.2806,29.0809,29.2331,157524.0
2023-05-24 10:20:00,30.74,30.78,30.53,30.54,136290.0,29.2331,29.2711,29.0334,29.0429,136290.0
2023-05-24 10:30:00,30.54,30.99,30.54,30.97,300306.0,29.0429,29.4708,29.0429,29.4518,300306.0
2023-05-24 10:40:00,30.98,31.08,30.91,30.92,267276.0,29.4613,29.5564,29.3948,29.4043,267276.0
2023-05-24 10:50:00,30.91,31.01,30.88,30.93,129555.0,29.3948,29.4899,29.3662,29.4138,129555.0
2023-05-24 11:00:00,30.94,30.95,30.81,30.84,172014.0,29.4233,29.4328,29.2997,29.3282,172014.0
2023-05-24 11:10:00,30.84,30.95,30.83,30.95,112664.0,29.3282,29.4328,29.3187,29.4328,112664.0
2023-05-24 11:20:00,30.96,31.1,30.94,30.95,216782.0,29.4423,29.5754,29.4233,29.4328,216782.0
2023-05-24 11:30:00,30.96,31.0,30.88,30.96,132004.0,29.4423,29.4803,29.3662,29.4423,132004.0
2023-05-24 11:40:00,30.97,31.11,30.97,31.05,198162.0,29.4518,29.585,29.4518,29.5279,198162.0
2023-05-24 11:50:00,31.06,31.13,31.02,31.11,121598.0,29.5374,29.604,29.4994,29.585,121598.0
2023-05-24 12:00:00,31.12,31.29,31.12,31.26,169542.0,29.5945,29.7561,29.5945,29.7276,169542.0
2023-05-24 12:10:00,31.27,31.28,31.08,31.1,113978.0,29.7371,29.7466,29.5564,29.5754,113978.0
2023-05-24 12:20:00,31.11,31.14,31.0,31.04,98922.0,29.585,29.6135,29.4803,29.5184,98922.0
2023-05-24 12:30:00,31.04,31.07,30.89,30.92,131461.0,29.5184,29.5469,29.3757,29.4043,131461.0
2023-05-24 12:40:00,30.92,30.97,30.86,30.87,69592.0,29.4043,29.4518,29.3472,29.3567,69592.0
2023-05-24 12:50:00,30.86,30.89,30.81,30.84,122948.0,29.3472,29.3757,29.2997,29.3282,122948.0
2023-05-24 13:00:00,30.84,30.85,30.76,30.82,117250.0,29.3282,29.3377,29.2521,29.3092,117250.0
2023-05-24 13:10:00,30.81,30.81,30.69,30.71,86456.0,29.2997,29.2997,29.1855,29.2046,86456.0
2023-05-24 13:20:00,30.7,30.76,30.63,30.64,131329.0,29.1951,29.2521,29.1285,29.138,131329.0
2023-05-24 13:30:00,30.64,30.79,30.64,30.78,86459.0,29.138,29.2806,29.138,29.2711,86459.0
2023-05-24 13:40:00,30.78,30.81,30.69,30.71,105195.0,29.2711,29.2997,29.1855,29.2046,105195.0
2023-05-24 13:50:00,30.71,30.78,30.71,30.74,76475.0,29.2046,29.2711,29.2046,29.2331,76475.0
2023-05-24 14:00:00,30.75,30.78,30.7,30.7,96257.0,29.2426,29.2711,29.1951,29.1951,96257.0
2023-05-24 14:10:00,30.7,30.75,30.67,30.71,117067.0,29.1951,29.2426,29.1665,29.2046,117067.0
2023-05-24 14:20:00,30.71,30.73,30.68,30.72,63949.0,29.2046,29.2236,29.176,29.2141,63949.0
2023-05-24 14:30:00,30.71,30.75,30.68,30.71,66943.0,29.2046,29.2426,29.176,29.2046,66943.0
2023-05-24 14:40:00,30.71,30.74,30.66,30.69,90476.0,29.2046,29.2331,29.157,29.1855,90476.0
2023-05-24 14:50:00,30.68,30.69,30.57,30.6,136730.0,29.176,29.1855,29.0714,29.1,136730.0
2023-05-24 15:00:00,30.6,30.61,30.53,30.57,108686.0,29.1,29.1095,29.0334,29.0714,108686.0
2023-05-24 15:10:00,30.57,30.71,30.55,30.68,129742.0,29.0714,29.2046,29.0524,29.176,129742.0
2023-05-24 15:20:00,30.68,30.76,30.66,30.68,130973.0,29.176,29.2521,29.157,29.176,130973.0
2023-05-24 15:30:00,30.69,30.78,30.64,30.68,184137.0,29.1855,29.2711,29.138,29.176,184137.0
2023-05-24 15:40:00,30.68,30.71,30.63,30.68,237036.0,29.176,29.2046,29.1285,29.176,237036.0
2023-05-24 15:50:00,30.68,30.83,30.62,30.83,1001376.0,29.176,29.3187,29.119,29.3187,1001376.0
2023-05-25 09:30:00,30.25,30.27,29.99,30.05,449529.0,28.7671,28.7861,28.5199,28.5769,449529.0
2023-05-25 09:40:00,30.05,30.45,29.95,30.29,253925.0,28.5769,28.9573,28.4818,28.8052,253925.0
2023-05-25 09:50:00,30.27,30.58,30.25,30.48,183522.0,28.7861,29.0809,28.7671,28.9858,183522.0
2023-05-25 10:00:00,30.48,30.55,30.25,30.29,286766.0,28.9858,29.0524,28.7671,28.8052,286766.0
2023-05-25 10:10:00,30.28,30.3,30.15,30.18,277213.0,28.7956,28.8147,28.672,28.7005,277213.0
2023-05-25 10:20:00,30.17,30.32,30.15,30.26,306693.0,28.691,28.8337,28.672,28.7766,306693.0
2023-05-25 10:30:00,30.25,30.36,30.2,30.35,162545.0,28.7671,28.8717,28.7196,28.8622,162545.0
2023-05-25 10:40:00,30.36,30.46,30.35,30.4,214198.0,28.8717,28.9668,28.8622,28.9098,214198.0
2023-05-25 10:50:00,30.41,30.54,30.4,30.5,153673.0,28.9193,29.0429,28.9098,29.0049,153673.0
2023-05-25 11:00:00,30.5,30.57,30.35,30.36,279765.0,29.0049,29.0714,28.8622,28.8717,279765.0
2023-05-25 11:10:00,30.36,30.45,30.19,30.23,161507.0,28.8717,28.9573,28.7101,28.7481,161507.0
2023-05-25 11:20:00,30.22,30.28,30.13,30.19,125315.0,28.7386,28.7956,28.653,28.7101,125315.0
2023-05-25 11:30:00,30.19,30.24,30.11,30.15,266942.0,28.7101,28.7576,28.634,28.672,266942.0
2023-05-25 11:40:00,30.16,30.18,30.07,30.1,255844.0,28.6815,28.7005,28.5959,28.6245,255844.0
2023-05-25 11:50:00,30.1,30.17,30.0,30.13,287965.0,28.6245,28.691,28.5294,28.653,287965.0
2023-05-25 12:00:00,30.12,30.21,30.06,30.12,291967.0,28.6435,28.7291,28.5864,28.6435,291967.0
2023-05-25 12:10:00,30.13,30.23,30.13,30.21,81110.0,28.653,28.7481,28.653,28.7291,81110.0
2023-05-25 12:20:00,30.21,30.22,30.14,30.19,105767.0,28.7291,28.7386,28.6625,28.7101,105767.0
2023-05-25 12:30:00,30.2,30.28,30.19,30.24,114000.0,28.7196,28.7956,28.7101,28.7576,114000.0
2023-05-25 12:40:00,30.24,30.32,30.24,30.32,61141.0,28.7576,28.8337,28.7576,28.8337,61141.0
2023-05-25 12:50:00,30.31,30.41,30.3,30.31,107106.0,28.8242,28.9193,28.8147,28.8242,107106.0
2023-05-25 13:00:00,30.3,30.32,30.21,30.28,98751.0,28.8147,28.8337,28.7291,28.7956,98751.0
2023-05-25 13:10:00,30.29,30.36,30.28,30.32,83485.0,28.8052,28.8717,28.7956,28.8337,83485.0
2023-05-25 13:20:00,30.32,30.39,30.3,30.36,89962.0,28.8337,28.9002,28.8147,28.8717,89962.0
2023-05-25 13:30:00,30.37,30.37,30.29,30.32,96664.0,28.8812,28.8812,28.8052,28.8337,96664.0
2023-05-25 13:40:00,30.31,30.35,30.25,30.27,103911.0,28.8242,28.8622,28.7671,28.7861,103911.0
2023-05-25 13:50:00,30.26,30.34,30.25,30.34,109994.0,28.7766,28.8527,28.7671,28.8527,109994.0
2023-05-25 14:00:00,30.34,30.49,30.3,30.3,149815.0,28.8527,28.9953,28.8147,28.8147,149815.0
2023-05-25 14:10:00,30.3,30.38,30.27,30.35,118731.0,28.8147,28.8907,28.7861,28.8622,118731.0
2023-05-25 14:20:00,30.35,30.41,30.33,30.33,143156.0,28.8622,28.9193,28.8432,28.8432,143156.0
2023-05-25 14:30:00,30.33,30.35,30.19,30.21,204097.0,28.8432,28.8622,28.7101,28.7291,204097.0
2023-05-25 14:40:00,30.2,30.24,30.14,30.19,135386.0,28.7196,28.7576,28.6625,28.7101,135386.0
2023-05-25 14:50:00,30.18,30.23,30.16,30.17,95792.0,28.7005,28.7481,28.6815,28.691,95792.0
2023-05-25 15:00:00,30.18,30.2,30.1,30.15,147385.0,28.7005,28.7196,28.6245,28.672,147385.0
2023-05-25 15:10:00,30.15,30.18,30.04,30.06,133102.0,28.672,28.7005,28.5674,28.5864,133102.0
2023-05-25 15:20:00,30.06,30.21,30.04,30.15,152177.0,28.5864,28.7291,28.5674,28.672,152177.0
2023-05-25 15:30:00,30.15,30.21,30.14,30.21,293003.0,28.672,28.7291,28.6625,28.7291,293003.0
2023-05-25 15:40:00,30.21,30.31,30.2,30.26,276582.0,28.7291,28.8242,28.7196,28.7766,276582.0
2023-05-25 15:50:00,30.25,30.32,30.24,30.31,1121203.0,28.7671,28.8337,28.7576,28.8242,1121203.0
2023-05-26 09:30:00,30.61,30.76,30.23,30.26,315714.0,29.1095,29.2521,28.7481,28.7766,315714.0
2023-05-26 09:40:00,30.26,30.53,30.21,30.21,167322.0,28.7766,29.0334,28.7291,28.7291,167322.0
2023-05-26 09:50:00,30.22,30.25,30.09,30.18,326365.0,28.7386,28.7671,28.615,28.7005,326365.0
2023-05-26 10:00:00,30.16,30.33,30.11,30.32,282346.0,28.6815,28.8432,28.634,28.8337,282346.0
2023-05-26 10:10:00,30.32,30.33,30.17,30.29,102140.0,28.8337,28.8432,28.691,28.8052,102140.0
2023-05-26 10:20:00,30.29,30.35,30.25,30.26,112105.0,28.8052,28.8622,28.7671,28.7766,112105.0
2023-05-26 10:30:00,30.27,30.28,30.15,30.18,160568.0,28.7861,28.7956,28.672,28.7005,160568.0
2023-05-26 10:40:00,30.19,30.25,30.1,30.16,227290.0,28.7101,28.7671,28.6245,28.6815,227290.0
2023-05-26 10:50:00,30.16,30.2,30.1,30.1,182450.0,28.6815,28.7196,28.6245,28.6245,182450.0
2023-05-26 11:00:00,30.11,30.14,30.01,30.09,197853.0,28.634,28.6625,28.5389,28.615,197853.0
2023-05-26 11:10:00,30.09,30.09,29.96,29.99,190045.0,28.615,28.615,28.4913,28.5199,190045.0
2023-05-26 11:20:00,29.99,30.02,29.87,29.92,397907.0,28.5199,28.5484,28.4057,28.4533,397907.0
2023-05-26 11:30:00,29.92,30.01,29.82,30.01,192619.0,28.4533,28.5389,28.3582,28.5389,192619.0
2023-05-26 11:40:00,30.01,30.04,29.9,29.92,296806.0,28.5389,28.5674,28.4343,28.4533,296806.0
2023-05-26 11:50:00,29.92,30.01,29.87,29.92,335139.0,28.4533,28.5389,28.4057,28.4533,335139.0
2023-05-26 12:00:00,29.91,30.1,29.88,30.09,272568.0,28.4438,28.6245,28.4153,28.615,272568.0
2023-05-26 12:10:00,30.09,30.12,30.03,30.08,129914.0,28.615,28.6435,28.5579,28.6054,129914.0
2023-05-26 12:20:00,30.08,30.23,30.07,30.21,155033.0,28.6054,28.7481,28.5959,28.7291,155033.0
2023-05-26 12:30:00,30.21,30.28,30.2,30.22,88601.0,28.7291,28.7956,28.7196,28.7386,88601.0
2023-05-26 12:40:00,30.22,30.26,30.1,30.15,70030.0,28.7386,28.7766,28.6245,28.672,70030.0
2023-05-26 12:50:00,30.15,30.22,30.12,30.15,145474.0,28.672,28.7386,28.6435,28.672,145474.0
2023-05-26 13:00:00,30.16,30.2,30.14,30.16,142054.0,28.6815,28.7196,28.6625,28.6815,142054.0
2023-05-26 13:10:00,30.15,30.15,29.98,30.03,83206.0,28.672,28.672,28.5103,28.5579,83206.0
2023-05-26 13:20:00,30.03,30.05,29.99,30.04,130852.0,28.5579,28.5769,28.5199,28.5674,130852.0
2023-05-26 13:30:00,30.04,30.1,30.01,30.03,114849.0,28.5674,28.6245,28.5389,28.5579,114849.0
2023-05-26 13:40:00,30.02,30.02,29.9,29.94,125440.0,28.5484,28.5484,28.4343,28.4723,125440.0
2023-05-26 13:50:00,29.94,30.04,29.93,30.03,162196.0,28.4723,28.5674,28.4628,28.5579,162196.0
2023-05-26 14:00:00,30.03,30.09,30.03,30.08,74326.0,28.5579,28.615,28.5579,28.6054,74326.0
2023-05-26 14:10:00,30.08,30.17,30.08,30.14,77439.0,28.6054,28.691,28.6054,28.6625,77439.0
2023-05-26 14:20:00,30.14,30.23,30.13,30.23,74655.0,28.6625,28.7481,28.653,28.7481,74655.0
2023-05-26 14:30:00,30.23,30.31,30.21,30.29,109109.0,28.7481,28.8242,28.7291,28.8052,109109.0
2023-05-26 14:40:00,30.3,30.3,30.23,30.26,90761.0,28.8147,28.8147,28.7481,28.7766,90761.0
2023-05-26 14:50:00,30.26,30.28,30.21,30.21,90316.0,28.7766,28.7956,28.7291,28.7291,90316.0
2023-05-26 15:00:00,30.22,30.29,30.21,30.22,107833.0,28.7386,28.8052,28.7291,28.7386,107833.0
2023-05-26 15:10:00,30.23,30.24,30.17,30.21,126156.0,28.7481,28.7576,28.691,28.7291,126156.0
2023-05-26 15:20:00,30.21,30.22,30.15,30.16,236412.0,28.7291,28.7386,28.672,28.6815,236412.0
2023-05-26 15:30:00,30.16,30.2,30.14,30.17,146417.0,28.6815,28.7196,28.6625,28.691,146417.0
2023-05-26 15:40:00,30.17,30.26,30.16,30.25,239563.0,28.691,28.7766,28.6815,28.7671,239563.0
2023-05-26 15:50:00,30.23,30.26,30.15,30.2,672948.0,28.7481,28.7766,28.672,28.7196,672948.0
2023-05-30 09:30:00,29.51,29.63,29.31,29.41,474345.0,28.0634,28.1775,27.8732,27.9683,474345.0
2023-05-30 09:40:00,29.41,29.53,29.3,29.36,802955.0,27.9683,28.0824,27.8637,27.9207,802955.0
2023-05-30 09:50:00,29.37,29.53,29.33,29.51,427793.0,27.9303,28.0824,27.8922,28.0634,427793.0
2023-05-30 10:00:00,29.52,29.57,29.4,29.57,243237.0,28.0729,28.1204,27.9588,28.1204,243237.0
2023-05-30 10:10:00,29.58,29.76,29.44,29.76,138294.0,28.13,28.3011,27.9968,28.3011,138294.0
2023-05-30 10:20:00,29.77,29.82,29.44,29.47,222804.0,28.3106,28.3582,27.9968,28.0253,222804.0
2023-05-30 10:30:00,29.47,29.6,29.37,29.43,218359.0,28.0253,28.149,27.9303,27.9873,218359.0
2023-05-30 10:40:00,29.43,29.44,29.28,29.3,164331.0,27.9873,27.9968,27.8447,27.8637,164331.0
2023-05-30 10:50:00,29.31,29.38,29.29,29.3,183073.0,27.8732,27.9398,27.8542,27.8637,183073.0
2023-05-30 11:00:00,29.3,29.42,29.3,29.39,169360.0,27.8637,27.9778,27.8637,27.9493,169360.0
2023-05-30 11:10:00,29.38,29.43,29.3,29.36,170385.0,27.9398,27.9873,27.8637,27.9207,170385.0
2023-05-30 11:20:00,29.37,29.42,29.31,29.42,207089.0,27.9303,27.9778,27.8732,27.9778,207089.0
2023-05-30 11:30:00,29.42,29.48,29.36,29.37,135120.0,27.9778,28.0349,27.9207,27.9303,135120.0
2023-05-30 11:40:00,29.37,29.44,29.31,29.38,181200.0,27.9303,27.9968,27.8732,27.9398,181200.0
2023-05-30 11:50:00,29.37,29.41,29.29,29.37,170143.0,27.9303,27.9683,27.8542,27.9303,170143.0
2023-05-30 12:00:00,29.37,29.42,29.25,29.37,180091.0,27.9303,27.9778,27.8161,27.9303,180091.0
2023-05-30 12:10:00,29.37,29.51,29.35,29.49,196021.0,27.9303,28.0634,27.9112,28.0444,196021.0
2023-05-30 12:20:00,29.48,29.48,29.4,29.43,106360.0,28.0349,28.0349,27.9588,27.9873,106360.0
2023-05-30 12:30:00,29.43,29.44,29.35,29.36,96910.0,27.9873,27.9968,27.9112,27.9207,96910.0
2023-05-30 12:40:00,29.36,29.36,29.26,29.3,103992.0,27.9207,27.9207,27.8256,27.8637,103992.0
2023-05-30 12:50:00,29.3,29.34,29.27,29.28,95034.0,27.8637,27.9017,27.8352,27.8447,95034.0
2023-05-30 13:00:00,29.28,29.31,29.2,29.21,135655.0,27.8447,27.8732,27.7686,27.7781,135655.0
2023-05-30 13:10:00,29.21,29.27,29.12,29.25,118003.0,27.7781,27.8352,27.6925,27.8161,118003.0
2023-05-30 13:20:00,29.25,29.28,29.17,29.18,121259.0,27.8161,27.8447,27.7401,27.7496,121259.0
2023-05-30 13:30:00,29.18,29.29,29.15,29.25,160808.0,27.7496,27.8542,27.721,27.8161,160808.0
2023-05-30 13:40:00,29.24,29.34,29.24,29.31,89645.0,27.8066,27.9017,27.8066,27.8732,89645.0
2023-05-30 13:50:00,29.3,29.35,29.26,29.3,120591.0,27.8637,27.9112,27.8256,27.8637,120591.0
2023-05-30 14:00:00,29.3,29.38,29.29,29.37,137290.0,27.8637,27.9398,27.8542,27.9303,137290.0
2023-05-30 14:10:00,29.37,29.44,29.35,29.41,77282.0,27.9303,27.9968,27.9112,27.9683,77282.0
2023-05-30 14:20:00,29.4,29.46,29.38,29.45,118176.0,27.9588,28.0158,27.9398,28.0063,118176.0
2023-05-30 14:30:00,29.45,29.56,29.44,29.56,138222.0,28.0063,28.1109,27.9968,28.1109,138222.0
2023-05-30 14:40:00,29.56,29.63,29.55,29.62,146874.0,28.1109,28.1775,28.1014,28.168,146874.0
2023-05-30 14:50:00,29.63,29.63,29.55,29.56,127455.0,28.1775,28.1775,28.1014,28.1109,127455.0
2023-05-30 15:00:00,29.55,29.61,29.53,29.55,118327.0,28.1014,28.1585,28.0824,28.1014,118327.0
2023-05-30 15:10:00,29.55,29.71,29.54,29.69,175415.0,28.1014,28.2536,28.0919,28.2346,175415.0
2023-05-30 15:20:00,29.69,29.77,29.68,29.76,177500.0,28.2346,28.3106,28.2251,28.3011,177500.0
2023-05-30 15:30:00,29.76,29.82,29.73,29.77,211349.0,28.3011,28.3582,28.2726,28.3106,211349.0
2023-05-30 15:40:00,29.76,29.76,29.65,29.67,342257.0,28.3011,28.3011,28.1965,28.2155,342257.0
2023-05-30 15:50:00,29.66,29.81,29.65,29.74,1517453.0,28.206,28.3487,28.1965,28.2821,1517453.0
2023-05-31 09:30:00,29.1,29.35,28.99,29.1,507694.0,27.6735,27.9112,27.5689,27.6735,507694.0
2023-05-31 09:40:00,29.1,29.11,28.9,28.94,576079.0,27.6735,27.683,27.4833,27.5213,576079.0
2023-05-31 09:50:00,28.94,29.04,28.9,29.04,373961.0,27.5213,27.6164,27.4833,27.6164,373961.0
2023-05-31 10:00:00,29.03,29.07,28.9,29.05,361094.0,27.6069,27.645,27.4833,27.6259,361094.0
2023-05-31 10:10:00,29.04,29.08,28.95,29.01,300854.0,27.6164,27.6545,27.5308,27.5879,300854.0
2023-05-31 10:20:00,29.01,29.03,28.75,28.79,415781.0,27.5879,27.6069,27.3406,27.3787,415781.0
2023-05-31 10:30:00,28.79,28.93,28.71,28.93,258219.0,27.3787,27.5118,27.3026,27.5118,258219.0
2023-05-31 10:40:00,28.93,28.93,28.75,28.77,200521.0,27.5118,27.5118,27.3406,27.3597,200521.0
2023-05-31 10:50:00,28.76,28.82,28.7,28.75,451278.0,27.3502,27.4072,27.2931,27.3406,451278.0
2023-05-31 11:00:00,28.74,28.85,28.71,28.78,251485.0,27.3311,27.4357,27.3026,27.3692,251485.0
2023-05-31 11:10:00,28.78,28.84,28.69,28.8,345593.0,27.3692,27.4262,27.2836,27.3882,345593.0
2023-05-31 11:20:00,28.8,28.85,28.7,28.76,282304.0,27.3882,27.4357,27.2931,27.3502,282304.0
2023-05-31 11:30:00,28.76,28.85,28.67,28.69,156932.0,27.3502,27.4357,27.2646,27.2836,156932.0
2023-05-31 11:40:00,28.69,28.79,28.67,28.71,213578.0,27.2836,27.3787,27.2646,27.3026,213578.0
2023-05-31 11:50:00,28.71,28.71,28.6,28.62,444215.0,27.3026,27.3026,27.198,27.217,444215.0
2023-05-31 12:00:00,28.62,28.71,28.61,28.64,263240.0,27.217,27.3026,27.2075,27.236,263240.0
2023-05-31 12:10:00,28.64,28.8,28.63,28.73,223222.0,27.236,27.3882,27.2265,27.3216,223222.0
2023-05-31 12:20:00,28.74,28.78,28.7,28.75,165202.0,27.3311,27.3692,27.2931,27.3406,165202.0
2023-05-31 12:30:00,28.75,28.78,28.7,28.72,130407.0,27.3406,27.3692,27.2931,27.3121,130407.0
2023-05-31 12:40:00,28.73,28.83,28.72,28.81,183386.0,27.3216,27.4167,27.3121,27.3977,183386.0
2023-05-31 12:50:00,28.81,28.82,28.71,28.78,264477.0,27.3977,27.4072,27.3026,27.3692,264477.0
2023-05-31 13:00:00,28.78,28.79,28.7,28.78,255816.0,27.3692,27.3787,27.2931,27.3692,255816.0
2023-05-31 13:10:00,28.79,28.88,28.78,28.86,176713.0,27.3787,27.4643,27.3692,27.4453,176713.0
2023-05-31 13:20:00,28.86,28.86,28.77,28.82,144651.0,27.4453,27.4453,27.3597,27.4072,144651.0
2023-05-31 13:30:00,28.81,28.87,28.79,28.85,225167.0,27.3977,27.4548,27.3787,27.4357,225167.0
2023-05-31 13:40:00,28.85,28.89,28.72,28.72,114269.0,27.4357,27.4738,27.3121,27.3121,114269.0
2023-05-31 13:50:00,28.73,28.82,28.71,28.8,140759.0,27.3216,27.4072,27.3026,27.3882,140759.0
2023-05-31 14:00:00,28.8,28.84,28.72,28.73,184253.0,27.3882,27.4262,27.3121,27.3216,184253.0
2023-05-31 14:10:00,28.73,28.77,28.7,28.76,209409.0,27.3216,27.3597,27.2931,27.3502,209409.0
2023-05-31 14:20:00,28.77,28.79,28.73,28.75,156697.0,27.3597,27.3787,27.3216,27.3406,156697.0
2023-05-31 14:30:00,28.75,28.79,28.71,28.79,158706.0,27.3406,27.3787,27.3026,27.3787,158706.0
2023-05-31 14:40:00,28.79,28.79,28.65,28.66,214176.0,27.3787,27.3787,27.2455,27.2551,214176.0
2023-05-31 14:50:00,28.65,28.67,28.55,28.57,291939.0,27.2455,27.2646,27.1504,27.1695,291939.0
2023-05-31 15:00:00,28.57,28.62,28.54,28.61,284115.0,27.1695,27.217,27.1409,27.2075,284115.0
2023-05-31 15:10:00,28.6,28.65,28.57,28.61,291849.0,27.198,27.2455,27.1695,27.2075,291849.0
2023-05-31 15:20:00,28.61,28.66,28.53,28.56,283847.0,27.2075,27.2551,27.1314,27.16,283847.0
2023-05-31 15:30:00,28.55,28.56,28.43,28.46,488297.0,27.1504,27.16,27.0363,27.0649,488297.0
2023-05-31 15:40:00,28.46,28.57,28.44,28.54,875103.0,27.0649,27.1695,27.0458,27.1409,875103.0
2023-05-31 15:50:00,28.53,28.74,28.46,28.73,3282749.0,27.1314,27.3311,27.0649,27.3216,3282749.0
2023-06-01 09:30:00,28.73,29.06,28.72,28.84,480913.0,27.3216,27.6354,27.3121,27.4262,480913.0
2023-06-01 09:40:00,28.84,28.99,28.74,28.82,394638.0,27.4262,27.5689,27.3311,27.4072,394638.0
2023-06-01 09:50:00,28.83,28.91,28.75,28.81,113959.0,27.4167,27.4928,27.3406,27.3977,113959.0
2023-06-01 10:00:00,28.83,29.09,28.83,29.01,188376.0,27.4167,27.664,27.4167,27.5879,188376.0
2023-06-01 10:10:00,29.01,29.31,29.0,29.3,328068.0,27.5879,27.8732,27.5784,27.8637,328068.0
2023-06-01 10:20:00,29.3,29.32,29.16,29.16,307054.0,27.8637,27.8827,27.7305,27.7305,307054.0
2023-06-01 10:30:00,29.16,29.36,29.09,29.34,302875.0,27.7305,27.9207,27.664,27.9017,302875.0
2023-06-01 10:40:00,29.34,29.45,29.29,29.3,171102.0,27.9017,28.0063,27.8542,27.8637,171102.0
2023-06-01 10:50:00,29.31,29.42,29.31,29.38,260361.0,27.8732,27.9778,27.8732,27.9398,260361.0
2023-06-01 11:00:00,29.38,29.38,29.27,29.31,147947.0,27.9398,27.9398,27.8352,27.8732,147947.0
2023-06-01 11:10:00,29.31,29.44,29.26,29.39,124099.0,27.8732,27.9968,27.8256,27.9493,124099.0
2023-06-01 11:20:00,29.38,29.78,29.36,29.74,444272.0,27.9398,28.3202,27.9207,28.2821,444272.0
2023-06-01 11:30:00,29.74,29.77,29.63,29.76,129622.0,28.2821,28.3106,28.1775,28.3011,129622.0
2023-06-01 11:40:00,29.76,29.87,29.74,29.85,136856.0,28.3011,28.4057,28.2821,28.3867,136856.0
2023-06-01 11:50:00,29.86,29.98,29.83,29.92,172544.0,28.3962,28.5103,28.3677,28.4533,172544.0
2023-06-01 12:00:00,29.92,29.98,29.87,29.92,140693.0,28.4533,28.5103,28.4057,28.4533,140693.0
2023-06-01 12:10:00,29.92,30.02,29.91,29.98,196603.0,28.4533,28.5484,28.4438,28.5103,196603.0
2023-06-01 12:20:00,29.98,30.12,29.95,30.1,169118.0,28.5103,28.6435,28.4818,28.6245,169118.0
2023-06-01 12:30:00,30.11,30.12,30.0,30.0,99646.0,28.634,28.6435,28.5294,28.5294,99646.0
2023-06-01 12:40:00,30.01,30.11,29.99,30.11,148101.0,28.5389,28.634,28.5199,28.634,148101.0
2023-06-01 12:50:00,30.11,30.15,30.0,30.05,109848.0,28.634,28.672,28.5294,28.5769,109848.0
2023-06-01 13:00:00,30.04,30.08,30.0,30.04,67247.0,28.5674,28.6054,28.5294,28.5674,67247.0
2023-06-01 13:10:00,30.04,30.1,30.01,30.07,81101.0,28.5674,28.6245,28.5389,28.5959,81101.0
2023-06-01 13:20:00,30.07,30.12,30.02,30.12,114389.0,28.5959,28.6435,28.5484,28.6435,114389.0
2023-06-01 13:30:00,30.12,30.13,30.03,30.11,80834.0,28.6435,28.653,28.5579,28.634,80834.0
2023-06-01 13:40:00,30.1,30.15,30.09,30.14,101462.0,28.6245,28.672,28.615,28.6625,101462.0
2023-06-01 13:50:00,30.15,30.16,30.07,30.14,100174.0,28.672,28.6815,28.5959,28.6625,100174.0
2023-06-01 14:00:00,30.15,30.24,30.07,30.23,173987.0,28.672,28.7576,28.5959,28.7481,173987.0
2023-06-01 14:10:00,30.22,30.25,30.18,30.19,118822.0,28.7386,28.7671,28.7005,28.7101,118822.0
2023-06-01 14:20:00,30.18,30.25,30.15,30.21,96590.0,28.7005,28.7671,28.672,28.7291,96590.0
2023-06-01 14:30:00,30.22,30.23,30.16,30.17,91555.0,28.7386,28.7481,28.6815,28.691,91555.0
2023-06-01 14:40:00,30.17,30.22,30.11,30.13,95232.0,28.691,28.7386,28.634,28.653,95232.0
2023-06-01 14:50:00,30.13,30.21,30.11,30.2,114374.0,28.653,28.7291,28.634,28.7196,114374.0
2023-06-01 15:00:00,30.2,30.22,30.16,30.2,107720.0,28.7196,28.7386,28.6815,28.7196,107720.0
2023-06-01 15:10:00,30.2,30.21,30.15,30.16,98416.0,28.7196,28.7291,28.672,28.6815,98416.0
2023-06-01 15:20:00,30.15,30.18,30.06,30.07,130487.0,28.672,28.7005,28.5864,28.5959,130487.0
2023-06-01 15:30:00,30.07,30.13,30.0,30.03,248557.0,28.5959,28.653,28.5294,28.5579,248557.0
2023-06-01 15:40:00,30.02,30.07,29.99,30.03,527707.0,28.5484,28.5959,28.5199,28.5579,527707.0
2023-06-01 15:50:00,30.02,30.03,29.84,30.0,1246273.0,28.5484,28.5579,28.3772,28.5294,1246273.0
2023-06-02 09:30:00,30.6,30.93,30.51,30.57,365083.0,29.1,29.4138,29.0144,29.0714,365083.0
2023-06-02 09:40:00,30.56,30.79,30.52,30.71,244731.0,29.0619,29.2806,29.0239,29.2046,244731.0
2023-06-02 09:50:00,30.7,30.9,30.62,30.75,259002.0,29.1951,29.3852,29.119,29.2426,259002.0
2023-06-02 10:00:00,30.75,30.96,30.71,30.94,175379.0,29.2426,29.4423,29.2046,29.4233,175379.0
2023-06-02 10:10:00,30.93,31.13,30.91,31.08,321108.0,29.4138,29.604,29.3948,29.5564,321108.0
2023-06-02 10:20:00,31.08,31.16,31.04,31.12,326812.0,29.5564,29.6325,29.5184,29.5945,326812.0
2023-06-02 10:30:00,31.11,31.17,30.99,31.15,237022.0,29.585,29.642,29.4708,29.623,237022.0
2023-06-02 10:40:00,31.15,31.3,31.13,31.19,225512.0,29.623,29.7656,29.604,29.661,225512.0
2023-06-02 10:50:00,31.18,31.23,31.07,31.15,247170.0,29.6515,29.6991,29.5469,29.623,247170.0
2023-06-02 11:00:00,31.15,31.29,31.13,31.29,276075.0,29.623,29.7561,29.604,29.7561,276075.0
2023-06-02 11:10:00,31.29,31.6,31.28,31.57,299249.0,29.7561,30.0509,29.7466,30.0224,299249.0
2023-06-02 11:20:00,31.57,31.6,31.41,31.55,244076.0,30.0224,30.0509,29.8702,30.0034,244076.0
2023-06-02 11:30:00,31.54,31.56,31.44,31.44,134938.0,29.9939,30.0129,29.8988,29.8988,134938.0
2023-06-02 11:40:00,31.44,31.59,31.43,31.59,168431.0,29.8988,30.0414,29.8893,30.0414,168431.0
2023-06-02 11:50:00,31.59,31.72,31.58,31.72,205569.0,30.0414,30.1651,30.0319,30.1651,205569.0
2023-06-02 12:00:00,31.72,31.79,31.64,31.67,296201.0,30.1651,30.2316,30.089,30.1175,296201.0
2023-06-02 12:10:00,31.67,31.7,31.59,31.62,232741.0,30.1175,30.146,30.0414,30.07,232741.0
2023-06-02 12:20:00,31.61,31.69,31.53,31.67,199917.0,30.0604,30.1365,29.9844,30.1175,199917.0
2023-06-02 12:30:00,31.68,31.76,31.65,31.73,181761.0,30.127,30.2031,30.0985,30.1746,181761.0
2023-06-02 12:40:00,31.73,31.75,31.66,31.73,220478.0,30.1746,30.1936,30.108,30.1746,220478.0
2023-06-02 12:50:00,31.73,31.86,31.72,31.84,110665.0,30.1746,30.2982,30.1651,30.2792,110665.0
2023-06-02 13:00:00,31.83,31.85,31.72,31.81,145519.0,30.2697,30.2887,30.1651,30.2506,145519.0
2023-06-02 13:10:00,31.82,31.9,31.77,31.89,147097.0,30.2601,30.3362,30.2126,30.3267,147097.0
2023-06-02 13:20:00,31.9,31.96,31.87,31.93,163722.0,30.3362,30.3933,30.3077,30.3648,163722.0
2023-06-02 13:30:00,31.92,31.99,31.89,31.95,165387.0,30.3552,30.4218,30.3267,30.3838,165387.0
2023-06-02 13:40:00,31.96,31.98,31.88,31.93,156142.0,30.3933,30.4123,30.3172,30.3648,156142.0
2023-06-02 13:50:00,31.93,31.96,31.88,31.91,166548.0,30.3648,30.3933,30.3172,30.3457,166548.0
2023-06-02 14:00:00,31.91,31.97,31.87,31.94,164360.0,30.3457,30.4028,30.3077,30.3743,164360.0
2023-06-02 14:10:00,31.94,31.95,31.78,31.79,189230.0,30.3743,30.3838,30.2221,30.2316,189230.0
2023-06-02 14:20:00,31.78,31.9,31.76,31.84,193237.0,30.2221,30.3362,30.2031,30.2792,193237.0
2023-06-02 14:30:00,31.86,31.96,31.81,31.95,138357.0,30.2982,30.3933,30.2506,30.3838,138357.0
2023-06-02 14:40:00,31.95,31.98,31.89,31.93,207375.0,30.3838,30.4123,30.3267,30.3648,207375.0
2023-06-02 14:50:00,31.93,32.01,31.92,32.0,257636.0,30.3648,30.4408,30.3552,30.4313,257636.0
2023-06-02 15:00:00,32.01,32.07,31.98,32.03,237982.0,30.4408,30.4979,30.4123,30.4599,237982.0
2023-06-02 15:10:00,32.03,32.12,32.02,32.09,192557.0,30.4599,30.5454,30.4503,30.5169,192557.0
2023-06-02 15:20:00,32.09,32.13,31.93,31.96,237037.0,30.5169,30.555,30.3648,30.3933,237037.0
2023-06-02 15:30:00,31.95,31.99,31.86,31.88,299667.0,30.3838,30.4218,30.2982,30.3172,299667.0
2023-06-02 15:40:00,31.89,31.91,31.75,31.79,431046.0,30.3267,30.3457,30.1936,30.2316,431046.0
2023-06-02 15:50:00,31.79,31.79,31.64,31.64,931973.0,30.2316,30.2316,30.089,30.089,931973.0
2023-06-05 09:30:00,32.35,32.38,31.92,31.94,491174.0,30.7642,30.7927,30.3552,30.3743,491174.0
2023-06-05 09:40:00,31.94,31.98,31.72,31.74,292597.0,30.3743,30.4123,30.1651,30.1841,292597.0
2023-06-05 09:50:00,31.75,31.8,31.4,31.47,140778.0,30.1936,30.2411,29.8607,29.9273,140778.0
2023-06-05 10:00:00,31.48,31.63,31.17,31.19,363310.0,29.9368,30.0795,29.642,29.661,363310.0
2023-06-05 10:10:00,31.19,31.2,30.95,30.98,255875.0,29.661,29.6705,29.4328,29.4613,255875.0
2023-06-05 10:20:00,30.97,31.14,30.95,31.05,250892.0,29.4518,29.6135,29.4328,29.5279,250892.0
2023-06-05 10:30:00,31.05,31.14,30.91,31.1,288579.0,29.5279,29.6135,29.3948,29.5754,288579.0
2023-06-05 10:40:00,31.11,31.12,30.89,31.02,269498.0,29.585,29.5945,29.3757,29.4994,269498.0
2023-06-05 10:50:00,31.02,31.08,30.94,30.96,239729.0,29.4994,29.5564,29.4233,29.4423,239729.0
2023-06-05 11:00:00,30.96,31.1,30.95,31.05,142127.0,29.4423,29.5754,29.4328,29.5279,142127.0
2023-06-05 11:10:00,31.05,31.06,30.97,31.01,199694.0,29.5279,29.5374,29.4518,29.4899,199694.0
2023-06-05 11:20:00,31.01,31.06,30.96,31.05,130053.0,29.4899,29.5374,29.4423,29.5279,130053.0
2023-06-05 11:30:00,31.05,31.05,30.9,30.92,244335.0,29.5279,29.5279,29.3852,29.4043,244335.0
2023-06-05 11:40:00,30.92,31.12,30.91,31.12,147206.0,29.4043,29.5945,29.3948,29.5945,147206.0
2023-06-05 11:50:00,31.13,31.16,31.05,31.09,120649.0,29.604,29.6325,29.5279,29.5659,120649.0
2023-06-05 12:00:00,31.09,31.16,31.04,31.13,147528.0,29.5659,29.6325,29.5184,29.604,147528.0
2023-06-05 12:10:00,31.12,31.23,31.1,31.2,113001.0,29.5945,29.6991,29.5754,29.6705,113001.0
2023-06-05 12:20:00,31.2,31.21,31.15,31.15,135504.0,29.6705,29.6801,29.623,29.623,135504.0
2023-06-05 12:30:00,31.16,31.23,31.15,31.19,139681.0,29.6325,29.6991,29.623,29.661,139681.0
2023-06-05 12:40:00,31.18,31.24,31.17,31.22,83543.0,29.6515,29.7086,29.642,29.6896,83543.0
2023-06-05 12:50:00,31.22,31.25,31.15,31.23,97797.0,29.6896,29.7181,29.623,29.6991,97797.0
2023-06-05 13:00:00,31.23,31.26,31.15,31.26,124981.0,29.6991,29.7276,29.623,29.7276,124981.0
2023-06-05 13:10:00,31.26,31.29,31.17,31.29,120213.0,29.7276,29.7561,29.642,29.7561,120213.0
2023-06-05 13:20:00,31.29,31.3,31.19,31.22,164447.0,29.7561,29.7656,29.661,29.6896,164447.0
2023-06-05 13:30:00,31.21,31.21,31.09,31.16,313970.0,29.6801,29.6801,29.5659,29.6325,313970.0
2023-06-05 13:40:00,31.17,31.2,31.12,31.19,74690.0,29.642,29.6705,29.5945,29.661,74690.0
2023-06-05 13:50:00,31.19,31.24,31.17,31.19,82863.0,29.661,29.7086,29.642,29.661,82863.0
2023-06-05 14:00:00,31.19,31.22,31.14,31.18,176117.0,29.661,29.6896,29.6135,29.6515,176117.0
2023-06-05 14:10:00,31.18,31.23,31.16,31.23,95569.0,29.6515,29.6991,29.6325,29.6991,95569.0
2023-06-05 14:20:00,31.23,31.23,31.1,31.17,107682.0,29.6991,29.6991,29.5754,29.642,107682.0
2023-06-05 14:30:00,31.17,31.2,31.1,31.15,220163.0,29.642,29.6705,29.5754,29.623,220163.0
2023-06-05 14:40:00,31.16,31.24,31.13,31.19,202738.0,29.6325,29.7086,29.604,29.661,202738.0
2023-06-05 14:50:00,31.18,31.25,31.1,31.25,135781.0,29.6515,29.7181,29.5754,29.7181,135781.0
2023-06-05 15:00:00,31.25,31.26,31.14,31.17,168605.0,29.7181,29.7276,29.6135,29.642,168605.0
2023-06-05 15:10:00,31.17,31.24,31.15,31.21,148976.0,29.642,29.7086,29.623,29.6801,148976.0
2023-06-05 15:20:00,31.21,31.25,31.13,31.18,278176.0,29.6801,29.7181,29.604,29.6515,278176.0
2023-06-05 15:30:00,31.18,31.24,31.14,31.24,180733.0,29.6515,29.7086,29.6135,29.7086,180733.0
2023-06-05 15:40:00,31.24,31.26,31.15,31.23,246610.0,29.7086,29.7276,29.623,29.6991,246610.0
2023-06-05 15:50:00,31.23,31.23,31.11,31.17,1418890.0,29.6991,29.6991,29.585,29.642,1418890.0
2023-06-06 09:30:00,30.35,30.87,30.35,30.77,263290.0,29.0101,29.5071,29.0101,29.4115,263290.0
2023-06-06 09:40:00,30.78,30.96,30.71,30.85,196120.0,29.4211,29.5931,29.3542,29.488,196120.0
2023-06-06 09:50:00,30.86,30.96,30.8,30.84,193036.0,29.4976,29.5931,29.4402,29.4784,193036.0
2023-06-06 10:00:00,30.84,31.11,30.83,31.11,164665.0,29.4784,29.7365,29.4689,29.7365,164665.0
2023-06-06 10:10:00,31.11,31.17,31.01,31.1,143273.0,29.7365,29.7939,29.6409,29.727,143273.0
2023-06-06 10:20:00,31.11,31.2,31.08,31.12,133843.0,29.7365,29.8226,29.7079,29.7461,133843.0
2023-06-06 10:30:00,31.12,31.17,31.02,31.06,172320.0,29.7461,29.7939,29.6505,29.6887,172320.0
2023-06-06 10:40:00,31.06,31.24,31.06,31.24,204482.0,29.6887,29.8608,29.6887,29.8608,204482.0
2023-06-06 10:50:00,31.24,31.32,31.23,31.29,162833.0,29.8608,29.9373,29.8512,29.9086,162833.0
2023-06-06 11:00:00,31.29,31.4,31.26,31.27,98985.0,29.9086,30.0137,29.8799,29.8895,98985.0
2023-06-06 11:10:00,31.27,31.35,31.24,31.33,107563.0,29.8895,29.9659,29.8608,29.9468,107563.0
2023-06-06 11:20:00,31.34,31.36,31.11,31.15,156322.0,29.9564,29.9755,29.7365,29.7748,156322.0
2023-06-06 11:30:00,31.15,31.21,31.13,31.19,94667.0,29.7748,29.8321,29.7556,29.813,94667.0
2023-06-06 11:40:00,31.19,31.26,31.14,31.26,178954.0,29.813,29.8799,29.7652,29.8799,178954.0
2023-06-06 11:50:00,31.26,31.28,31.18,31.19,133574.0,29.8799,29.899,29.8034,29.813,133574.0
2023-06-06 12:00:00,31.18,31.22,31.06,31.13,223119.0,29.8034,29.8417,29.6887,29.7556,223119.0
2023-06-06 12:10:00,31.13,31.2,31.1,31.12,132478.0,29.7556,29.8226,29.727,29.7461,132478.0
2023-06-06 12:20:00,31.13,31.17,31.09,31.1,60399.0,29.7556,29.7939,29.7174,29.727,60399.0
2023-06-06 12:30:00,31.1,31.1,31.01,31.02,74981.0,29.727,29.727,29.6409,29.6505,74981.0
2023-06-06 12:40:00,31.03,31.11,31.0,31.11,64899.0,29.6601,29.7365,29.6314,29.7365,64899.0
2023-06-06 12:50:00,31.11,31.17,31.08,31.12,66679.0,29.7365,29.7939,29.7079,29.7461,66679.0
2023-06-06 13:00:00,31.11,31.14,31.07,31.11,60910.0,29.7365,29.7652,29.6983,29.7365,60910.0
2023-06-06 13:10:00,31.11,31.16,31.1,31.1,45620.0,29.7365,29.7843,29.727,29.727,45620.0
2023-06-06 13:20:00,31.11,31.12,31.02,31.1,96635.0,29.7365,29.7461,29.6505,29.727,96635.0
2023-06-06 13:30:00,31.09,31.13,31.04,31.05,79101.0,29.7174,29.7556,29.6696,29.6792,79101.0
2023-06-06 13:40:00,31.06,31.09,31.04,31.05,78864.0,29.6887,29.7174,29.6696,29.6792,78864.0
2023-06-06 13:50:00,31.06,31.19,31.05,31.17,140671.0,29.6887,29.813,29.6792,29.7939,140671.0
2023-06-06 14:00:00,31.17,31.17,31.07,31.1,115854.0,29.7939,29.7939,29.6983,29.727,115854.0
2023-06-06 14:10:00,31.11,31.14,31.07,31.13,67063.0,29.7365,29.7652,29.6983,29.7556,67063.0
2023-06-06 14:20:00,31.13,31.19,31.11,31.16,115481.0,29.7556,29.813,29.7365,29.7843,115481.0
2023-06-06 14:30:00,31.17,31.18,31.13,31.17,79078.0,29.7939,29.8034,29.7556,29.7939,79078.0
2023-06-06 14:40:00,31.16,31.19,31.12,31.13,82554.0,29.7843,29.813,29.7461,29.7556,82554.0
2023-06-06 14:50:00,31.12,31.14,31.09,31.11,72531.0,29.7461,29.7652,29.7174,29.7365,72531.0
2023-06-06 15:00:00,31.12,31.18,31.11,31.16,100977.0,29.7461,29.8034,29.7365,29.7843,100977.0
2023-06-06 15:10:00,31.16,31.21,31.15,31.21,120699.0,29.7843,29.8321,29.7748,29.8321,120699.0
2023-06-06 15:20:00,31.21,31.24,31.19,31.23,108620.0,29.8321,29.8608,29.813,29.8512,108620.0
2023-06-06 15:30:00,31.23,31.31,31.19,31.2,169715.0,29.8512,29.9277,29.813,29.8226,169715.0
2023-06-06 15:40:00,31.19,31.25,31.16,31.16,237419.0,29.813,29.8703,29.7843,29.7843,237419.0
2023-06-06 15:50:00,31.17,31.24,31.12,31.23,1317263.0,29.7939,29.8608,29.7461,29.8512,1317263.0
2023-06-07 09:30:00,31.47,31.6,31.31,31.59,254833.0,30.0806,30.2049,29.9277,30.1953,254833.0
2023-06-07 09:40:00,31.59,31.66,31.42,31.61,202935.0,30.1953,30.2622,30.0328,30.2145,202935.0
2023-06-07 09:50:00,31.61,31.96,31.61,31.94,196003.0,30.2145,30.549,30.2145,30.5299,196003.0
2023-06-07 10:00:00,31.95,32.0,31.84,31.92,238415.0,30.5394,30.5872,30.4343,30.5108,238415.0
2023-06-07 10:10:00,31.92,32.02,31.91,31.99,169245.0,30.5108,30.6064,30.5012,30.5777,169245.0
2023-06-07 10:20:00,31.98,32.13,31.96,32.05,199526.0,30.5681,30.7115,30.549,30.635,199526.0
2023-06-07 10:30:00,32.04,32.16,31.99,32.05,333183.0,30.6255,30.7402,30.5777,30.635,333183.0
2023-06-07 10:40:00,32.05,32.32,32.01,32.24,296549.0,30.635,30.8931,30.5968,30.8166,296549.0
2023-06-07 10:50:00,32.24,32.37,32.17,32.36,211048.0,30.8166,30.9409,30.7497,30.9313,211048.0
2023-06-07 11:00:00,32.37,32.4,32.27,32.33,386506.0,30.9409,30.9696,30.8453,30.9027,386506.0
2023-06-07 11:10:00,32.33,32.48,32.32,32.42,257960.0,30.9027,31.046,30.8931,30.9887,257960.0
2023-06-07 11:20:00,32.41,32.59,32.34,32.58,398889.0,30.9791,31.1512,30.9122,31.1416,398889.0
2023-06-07 11:30:00,32.58,32.69,32.53,32.61,199132.0,31.1416,31.2468,31.0938,31.1703,199132.0
2023-06-07 11:40:00,32.61,32.61,32.46,32.5,246365.0,31.1703,31.1703,31.0269,31.0652,246365.0
2023-06-07 11:50:00,32.5,32.53,32.46,32.5,202556.0,31.0652,31.0938,31.0269,31.0652,202556.0
2023-06-07 12:00:00,32.5,32.61,32.48,32.54,144274.0,31.0652,31.1703,31.046,31.1034,144274.0
2023-06-07 12:10:00,32.53,32.6,32.5,32.53,136561.0,31.0938,31.1607,31.0652,31.0938,136561.0
2023-06-07 12:20:00,32.52,32.64,32.51,32.6,166362.0,31.0843,31.199,31.0747,31.1607,166362.0
2023-06-07 12:30:00,32.6,32.62,32.52,32.56,186276.0,31.1607,31.1799,31.0843,31.1225,186276.0
2023-06-07 12:40:00,32.56,32.64,32.56,32.58,169282.0,31.1225,31.199,31.1225,31.1416,169282.0
2023-06-07 12:50:00,32.58,32.6,32.48,32.55,131981.0,31.1416,31.1607,31.046,31.113,131981.0
2023-06-07 13:00:00,32.55,32.68,32.54,32.66,147611.0,31.113,31.2372,31.1034,31.2181,147611.0
2023-06-07 13:10:00,32.66,32.7,32.61,32.61,150086.0,31.2181,31.2563,31.1703,31.1703,150086.0
2023-06-07 13:20:00,32.62,32.67,32.49,32.63,234516.0,31.1799,31.2277,31.0556,31.1894,234516.0
2023-06-07 13:30:00,32.63,32.69,32.52,32.55,198251.0,31.1894,31.2468,31.0843,31.113,198251.0
2023-06-07 13:40:00,32.55,32.59,32.5,32.54,167208.0,31.113,31.1512,31.0652,31.1034,167208.0
2023-06-07 13:50:00,32.54,32.59,32.48,32.59,124787.0,31.1034,31.1512,31.046,31.1512,124787.0
2023-06-07 14:00:00,32.59,32.69,32.58,32.65,98553.0,31.1512,31.2468,31.1416,31.2085,98553.0
2023-06-07 14:10:00,32.65,32.67,32.61,32.65,115020.0,31.2085,31.2277,31.1703,31.2085,115020.0
2023-06-07 14:20:00,32.65,32.7,32.61,32.68,135745.0,31.2085,31.2563,31.1703,31.2372,135745.0
2023-06-07 14:30:00,32.69,32.69,32.59,32.66,198002.0,31.2468,31.2468,31.1512,31.2181,198002.0
2023-06-07 14:40:00,32.66,32.66,32.58,32.62,206243.0,31.2181,31.2181,31.1416,31.1799,206243.0
2023-06-07 14:50:00,32.62,32.65,32.61,32.62,150598.0,31.1799,31.2085,31.1703,31.1799,150598.0
2023-06-07 15:00:00,32.63,32.63,32.53,32.57,212552.0,31.1894,31.1894,31.0938,31.1321,212552.0
2023-06-07 15:10:00,32.57,32.61,32.55,32.59,285230.0,31.1321,31.1703,31.113,31.1512,285230.0
2023-06-07 15:20:00,32.58,32.59,32.5,32.54,316671.0,31.1416,31.1512,31.0652,31.1034,316671.0
2023-06-07 15:30:00,32.55,32.62,32.51,32.57,348887.0,31.113,31.1799,31.0747,31.1321,348887.0
2023-06-07 15:40:00,32.58,32.6,32.5,32.55,560921.0,31.1416,31.1607,31.0652,31.113,560921.0
2023-06-07 15:50:00,32.56,32.59,32.49,32.57,949972.0,31.1225,31.1512,31.0556,31.1321,949972.0
2023-06-08 09:30:00,32.69,32.82,32.25,32.25,278348.0,31.2468,31.371,30.8262,30.8262,278348.0
2023-06-08 09:40:00,32.26,32.36,32.11,32.2,233378.0,30.8358,30.9313,30.6924,30.7784,233378.0
2023-06-08 09:50:00,32.21,32.3,32.13,32.13,143015.0,30.788,30.874,30.7115,30.7115,143015.0
2023-06-08 10:00:00,32.13,32.29,32.08,32.19,138428.0,30.7115,30.8644,30.6637,30.7688,138428.0
2023-06-08 10:10:00,32.2,32.23,32.08,32.21,160448.0,30.7784,30.8071,30.6637,30.788,160448.0
2023-06-08 10:20:00,32.21,32.42,32.19,32.42,177134.0,30.788,30.9887,30.7688,30.9887,177134.0
2023-06-08 10:30:00,32.41,32.42,32.19,32.27,134383.0,30.9791,30.9887,30.7688,30.8453,134383.0
2023-06-08 10:40:00,32.26,32.4,32.25,32.4,120762.0,30.8358,30.9696,30.8262,30.9696,120762.0
2023-06-08 10:50:00,32.4,32.41,32.24,32.26,81573.0,30.9696,30.9791,30.8166,30.8358,81573.0
2023-06-08 11:00:00,32.27,32.3,32.17,32.21,97058.0,30.8453,30.874,30.7497,30.788,97058.0
2023-06-08 11:10:00,32.22,32.3,32.19,32.3,96811.0,30.7975,30.874,30.7688,30.874,96811.0
2023-06-08 11:20:00,32.29,32.32,32.24,32.29,91483.0,30.8644,30.8931,30.8166,30.8644,91483.0
2023-06-08 11:30:00,32.29,32.32,32.18,32.22,110698.0,30.8644,30.8931,30.7593,30.7975,110698.0
2023-06-08 11:40:00,32.22,32.22,31.76,31.91,272309.0,30.7975,30.7975,30.3578,30.5012,272309.0
2023-06-08 11:50:00,31.91,31.91,31.69,31.76,190287.0,30.5012,30.5012,30.2909,30.3578,190287.0
2023-06-08 12:00:00,31.75,31.83,31.62,31.81,170709.0,30.3483,30.4247,30.224,30.4056,170709.0
2023-06-08 12:10:00,31.82,32.08,31.82,32.08,145122.0,30.4152,30.6637,30.4152,30.6637,145122.0
2023-06-08 12:20:00,32.08,32.27,32.04,32.22,133292.0,30.6637,30.8453,30.6255,30.7975,133292.0
2023-06-08 12:30:00,32.21,32.22,32.12,32.16,113666.0,30.788,30.7975,30.7019,30.7402,113666.0
2023-06-08 12:40:00,32.15,32.26,32.12,32.21,106980.0,30.7306,30.8358,30.7019,30.788,106980.0
2023-06-08 12:50:00,32.22,32.32,32.19,32.27,66249.0,30.7975,30.8931,30.7688,30.8453,66249.0
2023-06-08 13:00:00,32.26,32.3,32.18,32.22,64609.0,30.8358,30.874,30.7593,30.7975,64609.0
2023-06-08 13:10:00,32.23,32.37,32.19,32.35,81149.0,30.8071,30.9409,30.7688,30.9218,81149.0
2023-06-08 13:20:00,32.34,32.37,32.27,32.31,107623.0,30.9122,30.9409,30.8453,30.8835,107623.0
2023-06-08 13:30:00,32.31,32.36,32.24,32.27,133990.0,30.8835,30.9313,30.8166,30.8453,133990.0
2023-06-08 13:40:00,32.27,32.31,32.23,32.28,68491.0,30.8453,30.8835,30.8071,30.8549,68491.0
2023-06-08 13:50:00,32.27,32.36,32.27,32.33,91798.0,30.8453,30.9313,30.8453,30.9027,91798.0
2023-06-08 14:00:00,32.33,32.36,32.29,32.3,59341.0,30.9027,30.9313,30.8644,30.874,59341.0
2023-06-08 14:10:00,32.29,32.33,32.24,32.27,46817.0,30.8644,30.9027,30.8166,30.8453,46817.0
2023-06-08 14:20:00,32.27,32.32,32.22,32.3,114650.0,30.8453,30.8931,30.7975,30.874,114650.0
2023-06-08 14:30:00,32.3,32.41,32.28,32.4,194127.0,30.874,30.9791,30.8549,30.9696,194127.0
2023-06-08 14:40:00,32.4,32.42,32.32,32.36,93797.0,30.9696,30.9887,30.8931,30.9313,93797.0
2023-06-08 14:50:00,32.36,32.38,32.31,32.31,60778.0,30.9313,30.9505,30.8835,30.8835,60778.0
2023-06-08 15:00:00,32.32,32.33,32.27,32.27,77144.0,30.8931,30.9027,30.8453,30.8453,77144.0
2023-06-08 15:10:00,32.27,32.31,32.23,32.26,128603.0,30.8453,30.8835,30.8071,30.8358,128603.0
2023-06-08 15:20:00,32.26,32.31,32.25,32.27,107314.0,30.8358,30.8835,30.8262,30.8453,107314.0
2023-06-08 15:30:00,32.27,32.28,32.17,32.23,159423.0,30.8453,30.8549,30.7497,30.8071,159423.0
2023-06-08 15:40:00,32.23,32.28,32.2,32.26,200345.0,30.8071,30.8549,30.7784,30.8358,200345.0
2023-06-08 15:50:00,32.26,32.3,32.11,32.15,589977.0,30.8358,30.874,30.6924,30.7306,589977.0
2023-06-09 09:30:00,32.1,32.21,31.94,32.09,161727.0,30.6828,30.788,30.5299,30.6733,161727.0
2023-06-09 09:40:00,32.12,32.2,31.95,31.98,158459.0,30.7019,30.7784,30.5394,30.5681,158459.0
2023-06-09 09:50:00,31.98,32.24,31.98,32.07,152884.0,30.5681,30.8166,30.5681,30.6541,152884.0
2023-06-09 10:00:00,32.08,32.35,32.08,32.29,101903.0,30.6637,30.9218,30.6637,30.8644,101903.0
2023-06-09 10:10:00,32.29,32.31,32.2,32.27,167401.0,30.8644,30.8835,30.7784,30.8453,167401.0
2023-06-09 10:20:00,32.28,32.55,32.19,32.55,179835.0,30.8549,31.113,30.7688,31.113,179835.0
2023-06-09 10:30:00,32.55,32.72,32.53,32.67,222914.0,31.113,31.2754,31.0938,31.2277,222914.0
2023-06-09 10:40:00,32.67,32.77,32.64,32.7,127451.0,31.2277,31.3232,31.199,31.2563,127451.0
2023-06-09 10:50:00,32.7,32.75,32.59,32.63,148747.0,31.2563,31.3041,31.1512,31.1894,148747.0
2023-06-09 11:00:00,32.63,32.67,32.51,32.58,148175.0,31.1894,31.2277,31.0747,31.1416,148175.0
2023-06-09 11:10:00,32.58,32.59,32.48,32.48,152511.0,31.1416,31.1512,31.046,31.046,152511.0
2023-06-09 11:20:00,32.48,32.5,32.36,32.41,183100.0,31.046,31.0652,30.9313,30.9791,183100.0
2023-06-09 11:30:00,32.4,32.46,32.29,32.37,205707.0,30.9696,31.0269,30.8644,30.9409,205707.0
2023-06-09 11:40:00,32.38,32.51,32.37,32.41,87690.0,30.9505,31.0747,30.9409,30.9791,87690.0
2023-06-09 11:50:00,32.42,32.42,32.29,32.34,110964.0,30.9887,30.9887,30.8644,30.9122,110964.0
2023-06-09 12:00:00,32.34,32.4,32.27,32.3,66064.0,30.9122,30.9696,30.8453,30.874,66064.0
2023-06-09 12:10:00,32.3,32.35,32.27,32.3,56370.0,30.874,30.9218,30.8453,30.874,56370.0
2023-06-09 12:20:00,32.3,32.39,32.3,32.36,89966.0,30.874,30.96,30.874,30.9313,89966.0
2023-06-09 12:30:00,32.37,32.45,32.32,32.33,103751.0,30.9409,31.0174,30.8931,30.9027,103751.0
2023-06-09 12:40:00,32.33,32.4,32.31,32.34,72247.0,30.9027,30.9696,30.8835,30.9122,72247.0
2023-06-09 12:50:00,32.34,32.39,32.31,32.38,63641.0,30.9122,30.96,30.8835,30.9505,63641.0
2023-06-09 13:00:00,32.38,32.39,32.27,32.36,108242.0,30.9505,30.96,30.8453,30.9313,108242.0
2023-06-09 13:10:00,32.36,32.38,32.3,32.34,118780.0,30.9313,30.9505,30.874,30.9122,118780.0
2023-06-09 13:20:00,32.33,32.34,32.2,32.27,240695.0,30.9027,30.9122,30.7784,30.8453,240695.0
2023-06-09 13:30:00,32.27,32.28,32.21,32.23,82300.0,30.8453,30.8549,30.788,30.8071,82300.0
2023-06-09 13:40:00,32.23,32.3,32.21,32.27,104563.0,30.8071,30.874,30.788,30.8453,104563.0
2023-06-09 13:50:00,32.27,32.28,32.19,32.27,161225.0,30.8453,30.8549,30.7688,30.8453,161225.0
2023-06-09 14:00:00,32.28,32.33,32.26,32.29,108474.0,30.8549,30.9027,30.8358,30.8644,108474.0
2023-06-09 14:10:00,32.29,32.36,32.27,32.27,88537.0,30.8644,30.9313,30.8453,30.8453,88537.0
2023-06-09 14:20:00,32.27,32.29,32.18,32.2,106248.0,30.8453,30.8644,30.7593,30.7784,106248.0
2023-06-09 14:30:00,32.2,32.26,32.18,32.2,80278.0,30.7784,30.8358,30.7593,30.7784,80278.0
2023-06-09 14:40:00,32.2,32.27,32.19,32.25,97067.0,30.7784,30.8453,30.7688,30.8262,97067.0
2023-06-09 14:50:00,32.24,32.26,32.2,32.23,84595.0,30.8166,30.8358,30.7784,30.8071,84595.0
2023-06-09 15:00:00,32.23,32.3,32.16,32.16,131420.0,30.8071,30.874,30.7402,30.7402,131420.0
2023-06-09 15:10:00,32.16,32.23,32.16,32.22,104627.0,30.7402,30.8071,30.7402,30.7975,104627.0
2023-06-09 15:20:00,32.22,32.24,32.17,32.17,163064.0,30.7975,30.8166,30.7497,30.7497,163064.0
2023-06-09 15:30:00,32.18,32.27,32.15,32.27,202703.0,30.7593,30.8453,30.7306,30.8453,202703.0
2023-06-09 15:40:00,32.27,32.32,32.26,32.3,220475.0,30.8453,30.8931,30.8358,30.874,220475.0
2023-06-09 15:50:00,32.29,32.35,32.28,32.35,440533.0,30.8644,30.9218,30.8549,30.9218,440533.0
2023-06-12 09:30:00,31.61,32.02,31.53,31.78,288479.0,30.2145,30.6064,30.138,30.3769,288479.0
2023-06-12 09:40:00,31.78,32.1,31.78,32.05,180415.0,30.3769,30.6828,30.3769,30.635,180415.0
2023-06-12 09:50:00,32.04,32.32,32.03,32.28,110043.0,30.6255,30.8931,30.6159,30.8549,110043.0
2023-06-12 10:00:00,32.29,32.33,32.02,32.05,193260.0,30.8644,30.9027,30.6064,30.635,193260.0
2023-06-12 10:10:00,32.06,32.23,32.04,32.22,135171.0,30.6446,30.8071,30.6255,30.7975,135171.0
2023-06-12 10:20:00,32.22,32.22,31.82,31.85,216618.0,30.7975,30.7975,30.4152,30.4439,216618.0
2023-06-12 10:30:00,31.84,31.84,31.51,31.61,135718.0,30.4343,30.4343,30.1189,30.2145,135718.0
2023-06-12 10:40:00,31.61,31.85,31.61,31.75,94843.0,30.2145,30.4439,30.2145,30.3483,94843.0
2023-06-12 10:50:00,31.75,31.85,31.7,31.8,112660.0,30.3483,30.4439,30.3005,30.3961,112660.0
2023-06-12 11:00:00,31.8,31.93,31.79,31.9,101161.0,30.3961,30.5203,30.3865,30.4916,101161.0
2023-06-12 11:10:00,31.89,31.96,31.84,31.88,139554.0,30.4821,30.549,30.4343,30.4725,139554.0
2023-06-12 11:20:00,31.87,31.87,31.76,31.78,86711.0,30.463,30.463,30.3578,30.3769,86711.0
2023-06-12 11:30:00,31.79,31.83,31.69,31.75,101381.0,30.3865,30.4247,30.2909,30.3483,101381.0
2023-06-12 11:40:00,31.75,31.82,31.72,31.81,195189.0,30.3483,30.4152,30.3196,30.4056,195189.0
2023-06-12 11:50:00,31.8,31.87,31.69,31.84,111258.0,30.3961,30.463,30.2909,30.4343,111258.0
2023-06-12 12:00:00,31.84,31.94,31.83,31.92,118102.0,30.4343,30.5299,30.4247,30.5108,118102.0
2023-06-12 12:10:00,31.92,31.95,31.86,31.9,80354.0,30.5108,30.5394,30.4534,30.4916,80354.0
2023-06-12 12:20:00,31.9,31.9,31.85,31.86,46214.0,30.4916,30.4916,30.4439,30.4534,46214.0
2023-06-12 12:30:00,31.86,31.89,31.79,31.85,90668.0,30.4534,30.4821,30.3865,30.4439,90668.0
2023-06-12 12:40:00,31.86,31.86,31.81,31.84,48625.0,30.4534,30.4534,30.4056,30.4343,48625.0
2023-06-12 12:50:00,31.84,31.88,31.75,31.88,81326.0,30.4343,30.4725,30.3483,30.4725,81326.0
2023-06-12 13:00:00,31.88,31.97,31.86,31.92,88062.0,30.4725,30.5586,30.4534,30.5108,88062.0
2023-06-12 13:10:00,31.92,32.03,31.89,32.02,73482.0,30.5108,30.6159,30.4821,30.6064,73482.0
2023-06-12 13:20:00,32.02,32.02,31.9,31.91,79882.0,30.6064,30.6064,30.4916,30.5012,79882.0
2023-06-12 13:30:00,31.9,31.91,31.85,31.89,149447.0,30.4916,30.5012,30.4439,30.4821,149447.0
2023-06-12 13:40:00,31.89,31.94,31.87,31.91,149425.0,30.4821,30.5299,30.463,30.5012,149425.0
2023-06-12 13:50:00,31.9,31.92,31.85,31.87,89281.0,30.4916,30.5108,30.4439,30.463,89281.0
2023-06-12 14:00:00,31.87,31.89,31.83,31.87,137544.0,30.463,30.4821,30.4247,30.463,137544.0
2023-06-12 14:10:00,31.87,31.89,31.81,31.87,74668.0,30.463,30.4821,30.4056,30.463,74668.0
2023-06-12 14:20:00,31.88,31.92,31.83,31.85,76682.0,30.4725,30.5108,30.4247,30.4439,76682.0
2023-06-12 14:30:00,31.86,31.89,31.78,31.8,81508.0,30.4534,30.4821,30.3769,30.3961,81508.0
2023-06-12 14:40:00,31.8,31.81,31.77,31.78,54749.0,30.3961,30.4056,30.3674,30.3769,54749.0
2023-06-12 14:50:00,31.79,31.82,31.77,31.79,77207.0,30.3865,30.4152,30.3674,30.3865,77207.0
2023-06-12 15:00:00,31.8,31.88,31.74,31.8,110334.0,30.3961,30.4725,30.3387,30.3961,110334.0
2023-06-12 15:10:00,31.8,31.92,31.78,31.88,90994.0,30.3961,30.5108,30.3769,30.4725,90994.0
2023-06-12 15:20:00,31.89,31.91,31.85,31.87,120237.0,30.4821,30.5012,30.4439,30.463,120237.0
2023-06-12 15:30:00,31.87,31.89,31.79,31.84,172927.0,30.463,30.4821,30.3865,30.4343,172927.0
2023-06-12 15:40:00,31.85,31.9,31.8,31.82,203935.0,30.4439,30.4916,30.3961,30.4152,203935.0
2023-06-12 15:50:00,31.82,31.83,31.68,31.73,588137.0,30.4152,30.4247,30.2814,30.3292,588137.0
2023-06-13 09:30:00,32.31,32.77,32.2,32.77,456742.0,30.8835,31.3232,30.7784,31.3232,456742.0
2023-06-13 09:40:00,32.77,33.03,32.76,32.95,480716.0,31.3232,31.5718,31.3137,31.4953,480716.0
2023-06-13 09:50:00,32.94,33.07,32.82,32.97,143616.0,31.4857,31.61,31.371,31.5144,143616.0
2023-06-13 10:00:00,32.98,33.39,32.94,33.38,316705.0,31.524,31.9159,31.4857,31.9063,316705.0
2023-06-13 10:10:00,33.38,33.53,33.22,33.29,391472.0,31.9063,32.0497,31.7534,31.8203,391472.0
2023-06-13 10:20:00,33.29,33.55,33.25,33.46,397041.0,31.8203,32.0688,31.782,31.9828,397041.0
2023-06-13 10:30:00,33.46,33.47,33.31,33.42,137798.0,31.9828,31.9923,31.8394,31.9445,137798.0
2023-06-13 10:40:00,33.42,33.42,33.28,33.32,155422.0,31.9445,31.9445,31.8107,31.849,155422.0
2023-06-13 10:50:00,33.32,33.36,33.18,33.22,166879.0,31.849,31.8872,31.7151,31.7534,166879.0
2023-06-13 11:00:00,33.22,33.33,33.2,33.27,169229.0,31.7534,31.8585,31.7343,31.8012,169229.0
2023-06-13 11:10:00,33.27,33.4,33.26,33.39,157207.0,31.8012,31.9254,31.7916,31.9159,157207.0
2023-06-13 11:20:00,33.38,33.54,33.38,33.51,295335.0,31.9063,32.0592,31.9063,32.0306,295335.0
2023-06-13 11:30:00,33.5,33.59,33.45,33.53,150636.0,32.021,32.107,31.9732,32.0497,150636.0
2023-06-13 11:40:00,33.54,33.62,33.39,33.44,167086.0,32.0592,32.1357,31.9159,31.9637,167086.0
2023-06-13 11:50:00,33.44,33.55,33.4,33.4,98215.0,31.9637,32.0688,31.9254,31.9254,98215.0
2023-06-13 12:00:00,33.39,33.42,33.3,33.37,142514.0,31.9159,31.9445,31.8298,31.8968,142514.0
2023-06-13 12:10:00,33.38,33.4,33.29,33.37,102084.0,31.9063,31.9254,31.8203,31.8968,102084.0
2023-06-13 12:20:00,33.38,33.41,33.31,33.31,86995.0,31.9063,31.935,31.8394,31.8394,86995.0
2023-06-13 12:30:00,33.31,33.37,33.3,33.36,147441.0,31.8394,31.8968,31.8298,31.8872,147441.0
2023-06-13 12:40:00,33.36,33.42,33.34,33.41,99544.0,31.8872,31.9445,31.8681,31.935,99544.0
2023-06-13 12:50:00,33.42,33.5,33.42,33.5,76347.0,31.9445,32.021,31.9445,32.021,76347.0
2023-06-13 13:00:00,33.49,33.5,33.33,33.37,98093.0,32.0115,32.021,31.8585,31.8968,98093.0
2023-06-13 13:10:00,33.37,33.38,33.26,33.3,61751.0,31.8968,31.9063,31.7916,31.8298,61751.0
2023-06-13 13:20:00,33.3,33.36,33.29,33.33,84099.0,31.8298,31.8872,31.8203,31.8585,84099.0
2023-06-13 13:30:00,33.33,33.33,33.15,33.19,86778.0,31.8585,31.8585,31.6865,31.7247,86778.0
2023-06-13 13:40:00,33.19,33.23,33.16,33.22,103328.0,31.7247,31.7629,31.696,31.7534,103328.0
2023-06-13 13:50:00,33.22,33.26,33.18,33.23,63700.0,31.7534,31.7916,31.7151,31.7629,63700.0
2023-06-13 14:00:00,33.23,33.26,33.15,33.15,93315.0,31.7629,31.7916,31.6865,31.6865,93315.0
2023-06-13 14:10:00,33.16,33.16,33.07,33.1,146019.0,31.696,31.696,31.61,31.6387,146019.0
2023-06-13 14:20:00,33.1,33.13,32.98,32.99,163783.0,31.6387,31.6673,31.524,31.5335,163783.0
2023-06-13 14:30:00,32.98,32.99,32.86,32.94,215175.0,31.524,31.5335,31.4093,31.4857,215175.0
2023-06-13 14:40:00,32.94,32.94,32.79,32.85,113289.0,31.4857,31.4857,31.3424,31.3997,113289.0
2023-06-13 14:50:00,32.84,32.91,32.8,32.84,114662.0,31.3901,31.4571,31.3519,31.3901,114662.0
2023-06-13 15:00:00,32.84,32.91,32.84,32.84,133965.0,31.3901,31.4571,31.3901,31.3901,133965.0
2023-06-13 15:10:00,32.84,32.88,32.81,32.82,252557.0,31.3901,31.4284,31.3615,31.371,252557.0
2023-06-13 15:20:00,32.81,32.84,32.77,32.8,152127.0,31.3615,31.3901,31.3232,31.3519,152127.0
2023-06-13 15:30:00,32.8,32.82,32.66,32.7,232041.0,31.3519,31.371,31.2181,31.2563,232041.0
2023-06-13 15:40:00,32.7,32.74,32.66,32.66,354509.0,31.2563,31.2946,31.2181,31.2181,354509.0
2023-06-13 15:50:00,32.66,32.71,32.64,32.7,662573.0,31.2181,31.2659,31.199,31.2563,662573.0
2023-06-14 09:30:00,32.99,33.25,32.93,33.07,318029.0,31.5335,31.782,31.4762,31.61,318029.0
2023-06-14 09:40:00,33.07,33.16,32.92,33.03,137148.0,31.61,31.696,31.4666,31.5718,137148.0
2023-06-14 09:50:00,33.04,33.16,32.82,32.88,140891.0,31.5813,31.696,31.371,31.4284,140891.0
2023-06-14 10:00:00,32.9,33.03,32.77,32.93,147443.0,31.4475,31.5718,31.3232,31.4762,147443.0
2023-06-14 10:10:00,32.93,33.14,32.91,33.07,111813.0,31.4762,31.6769,31.4571,31.61,111813.0
2023-06-14 10:20:00,33.06,33.07,32.79,32.84,147054.0,31.6004,31.61,31.3424,31.3901,147054.0
2023-06-14 10:30:00,32.83,32.84,32.62,32.72,449939.0,31.3806,31.3901,31.1799,31.2754,449939.0
2023-06-14 10:40:00,32.72,32.79,32.6,32.64,116262.0,31.2754,31.3424,31.1607,31.199,116262.0
2023-06-14 10:50:00,32.64,32.67,32.52,32.66,308876.0,31.199,31.2277,31.0843,31.2181,308876.0
2023-06-14 11:00:00,32.64,32.73,32.53,32.56,103941.0,31.199,31.285,31.0938,31.1225,103941.0
2023-06-14 11:10:00,32.56,32.58,32.47,32.5,95991.0,31.1225,31.1416,31.0365,31.0652,95991.0
2023-06-14 11:20:00,32.49,32.62,32.49,32.51,118244.0,31.0556,31.1799,31.0556,31.0747,118244.0
2023-06-14 11:30:00,32.5,32.59,32.43,32.43,99091.0,31.0652,31.1512,30.9983,30.9983,99091.0
2023-06-14 11:40:00,32.42,32.5,32.37,32.41,158928.0,30.9887,31.0652,30.9409,30.9791,158928.0
2023-06-14 11:50:00,32.4,32.41,32.28,32.33,83003.0,30.9696,30.9791,30.8549,30.9027,83003.0
2023-06-14 12:00:00,32.33,32.35,32.2,32.23,78342.0,30.9027,30.9218,30.7784,30.8071,78342.0
2023-06-14 12:10:00,32.22,32.38,32.21,32.36,76007.0,30.7975,30.9505,30.788,30.9313,76007.0
2023-06-14 12:20:00,32.35,32.4,32.24,32.24,65931.0,30.9218,30.9696,30.8166,30.8166,65931.0
2023-06-14 12:30:00,32.25,32.26,32.15,32.25,65998.0,30.8262,30.8358,30.7306,30.8262,65998.0
2023-06-14 12:40:00,32.25,32.28,32.14,32.24,73598.0,30.8262,30.8549,30.7211,30.8166,73598.0
2023-06-14 12:50:00,32.24,32.34,32.23,32.27,100449.0,30.8166,30.9122,30.8071,30.8453,100449.0
2023-06-14 13:00:00,32.26,32.34,32.26,32.3,51280.0,30.8358,30.9122,30.8358,30.874,51280.0
2023-06-14 13:10:00,32.3,32.3,32.19,32.22,72666.0,30.874,30.874,30.7688,30.7975,72666.0
2023-06-14 13:20:00,32.21,32.24,32.17,32.23,60416.0,30.788,30.8166,30.7497,30.8071,60416.0
2023-06-14 13:30:00,32.22,32.24,32.19,32.23,56366.0,30.7975,30.8166,30.7688,30.8071,56366.0
2023-06-14 13:40:00,32.23,32.28,32.2,32.24,66775.0,30.8071,30.8549,30.7784,30.8166,66775.0
2023-06-14 13:50:00,32.25,32.27,32.15,32.17,86967.0,30.8262,30.8453,30.7306,30.7497,86967.0
2023-06-14 14:00:00,32.15,32.16,31.85,31.96,183141.0,30.7306,30.7402,30.4439,30.549,183141.0
2023-06-14 14:10:00,31.97,32.02,31.87,31.93,160851.0,30.5586,30.6064,30.463,30.5203,160851.0
2023-06-14 14:20:00,31.93,32.01,31.8,31.85,99530.0,30.5203,30.5968,30.3961,30.4439,99530.0
2023-06-14 14:30:00,31.85,31.93,31.78,31.86,116089.0,30.4439,30.5203,30.3769,30.4534,116089.0
2023-06-14 14:40:00,31.87,32.04,31.85,32.04,105526.0,30.463,30.6255,30.4439,30.6255,105526.0
2023-06-14 14:50:00,32.04,32.11,31.97,32.03,85009.0,30.6255,30.6924,30.5586,30.6159,85009.0
2023-06-14 15:00:00,32.04,32.22,32.03,32.16,183528.0,30.6255,30.7975,30.6159,30.7402,183528.0
2023-06-14 15:10:00,32.16,32.18,32.0,32.08,146507.0,30.7402,30.7593,30.5872,30.6637,146507.0
2023-06-14 15:20:00,32.07,32.24,32.04,32.17,144610.0,30.6541,30.8166,30.6255,30.7497,144610.0
2023-06-14 15:30:00,32.16,32.23,32.09,32.16,127396.0,30.7402,30.8071,30.6733,30.7402,127396.0
2023-06-14 15:40:00,32.16,32.19,32.04,32.05,245848.0,30.7402,30.7688,30.6255,30.635,245848.0
2023-06-14 15:50:00,32.05,32.11,31.96,32.05,594583.0,30.635,30.6924,30.549,30.635,594583.0
2023-06-15 09:30:00,32.13,32.57,32.12,32.55,244486.0,30.7115,31.1321,30.7019,31.113,244486.0
2023-06-15 09:40:00,32.55,32.61,32.47,32.55,156913.0,31.113,31.1703,31.0365,31.113,156913.0
2023-06-15 09:50:00,32.56,32.64,32.42,32.63,196443.0,31.1225,31.199,30.9887,31.1894,196443.0
2023-06-15 10:00:00,32.63,32.74,32.57,32.67,178395.0,31.1894,31.2946,31.1321,31.2277,178395.0
2023-06-15 10:10:00,32.68,32.7,32.55,32.65,114156.0,31.2372,31.2563,31.113,31.2085,114156.0
2023-06-15 10:20:00,32.65,32.65,32.54,32.58,121900.0,31.2085,31.2085,31.1034,31.1416,121900.0
2023-06-15 10:30:00,32.59,32.67,32.56,32.59,125386.0,31.1512,31.2277,31.1225,31.1512,125386.0
2023-06-15 10:40:00,32.59,32.7,32.55,32.65,118734.0,31.1512,31.2563,31.113,31.2085,118734.0
2023-06-15 10:50:00,32.65,32.67,32.57,32.66,119932.0,31.2085,31.2277,31.1321,31.2181,119932.0
2023-06-15 11:00:00,32.66,32.72,32.63,32.66,109161.0,31.2181,31.2754,31.1894,31.2181,109161.0
2023-06-15 11:10:00,32.66,32.85,32.63,32.77,136861.0,31.2181,31.3997,31.1894,31.3232,136861.0
2023-06-15 11:20:00,32.77,32.91,32.77,32.87,113111.0,31.3232,31.4571,31.3232,31.4188,113111.0
2023-06-15 11:30:00,32.86,32.91,32.76,32.9,165976.0,31.4093,31.4571,31.3137,31.4475,165976.0
2023-06-15 11:40:00,32.9,32.91,32.78,32.79,107153.0,31.4475,31.4571,31.3328,31.3424,107153.0
2023-06-15 11:50:00,32.79,32.82,32.73,32.78,94905.0,31.3424,31.371,31.285,31.3328,94905.0
2023-06-15 12:00:00,32.78,32.78,32.61,32.68,133971.0,31.3328,31.3328,31.1703,31.2372,133971.0
2023-06-15 12:10:00,32.68,32.68,32.6,32.64,62764.0,31.2372,31.2372,31.1607,31.199,62764.0
2023-06-15 12:20:00,32.63,32.65,32.57,32.64,63824.0,31.1894,31.2085,31.1321,31.199,63824.0
2023-06-15 12:30:00,32.65,32.66,32.57,32.58,111954.0,31.2085,31.2181,31.1321,31.1416,111954.0
2023-06-15 12:40:00,32.58,32.59,32.52,32.55,91695.0,31.1416,31.1512,31.0843,31.113,91695.0
2023-06-15 12:50:00,32.55,32.55,32.48,32.52,64655.0,31.113,31.113,31.046,31.0843,64655.0
2023-06-15 13:00:00,32.52,32.53,32.39,32.4,63110.0,31.0843,31.0938,30.96,30.9696,63110.0
2023-06-15 13:10:00,32.41,32.5,32.41,32.47,64640.0,30.9791,31.0652,30.9791,31.0365,64640.0
2023-06-15 13:20:00,32.47,32.49,32.41,32.45,75604.0,31.0365,31.0556,30.9791,31.0174,75604.0
2023-06-15 13:30:00,32.44,32.52,32.43,32.52,93492.0,31.0078,31.0843,30.9983,31.0843,93492.0
2023-06-15 13:40:00,32.52,32.61,32.49,32.61,73862.0,31.0843,31.1703,31.0556,31.1703,73862.0
2023-06-15 13:50:00,32.61,32.62,32.56,32.56,84561.0,31.1703,31.1799,31.1225,31.1225,84561.0
2023-06-15 14:00:00,32.57,32.61,32.53,32.57,73798.0,31.1321,31.1703,31.0938,31.1321,73798.0
2023-06-15 14:10:00,32.57,32.66,32.56,32.64,105259.0,31.1321,31.2181,31.1225,31.199,105259.0
2023-06-15 14:20:00,32.64,32.73,32.61,32.73,95131.0,31.199,31.285,31.1703,31.285,95131.0
2023-06-15 14:30:00,32.73,32.83,32.7,32.79,126252.0,31.285,31.3806,31.2563,31.3424,126252.0
2023-06-15 14:40:00,32.79,32.83,32.77,32.81,91948.0,31.3424,31.3806,31.3232,31.3615,91948.0
2023-06-15 14:50:00,32.81,32.94,32.8,32.93,135232.0,31.3615,31.4857,31.3519,31.4762,135232.0
2023-06-15 15:00:00,32.93,32.94,32.87,32.92,143196.0,31.4762,31.4857,31.4188,31.4666,143196.0
2023-06-15 15:10:00,32.91,32.91,32.77,32.77,146565.0,31.4571,31.4571,31.3232,31.3232,146565.0
2023-06-15 15:20:00,32.77,32.79,32.72,32.79,127572.0,31.3232,31.3424,31.2754,31.3424,127572.0
2023-06-15 15:30:00,32.79,32.8,32.66,32.66,130956.0,31.3424,31.3519,31.2181,31.2181,130956.0
2023-06-15 15:40:00,32.67,32.79,32.66,32.73,205946.0,31.2277,31.3424,31.2181,31.285,205946.0
2023-06-15 15:50:00,32.74,32.81,32.66,32.73,649938.0,31.2946,31.3615,31.2181,31.285,649938.0
2023-06-16 09:30:00,32.76,32.91,32.63,32.68,1358816.0,31.3137,31.4571,31.1894,31.2372,1358816.0
2023-06-16 09:40:00,32.69,32.74,32.45,32.6,219113.0,31.2468,31.2946,31.0174,31.1607,219113.0
2023-06-16 09:50:00,32.6,32.68,32.49,32.56,109511.0,31.1607,31.2372,31.0556,31.1225,109511.0
2023-06-16 10:00:00,32.58,32.71,32.57,32.7,115686.0,31.1416,31.2659,31.1321,31.2563,115686.0
2023-06-16 10:10:00,32.71,32.82,32.68,32.71,107577.0,31.2659,31.371,31.2372,31.2659,107577.0
2023-06-16 10:20:00,32.7,32.82,32.68,32.78,108349.0,31.2563,31.371,31.2372,31.3328,108349.0
2023-06-16 10:30:00,32.79,32.85,32.63,32.66,132183.0,31.3424,31.3997,31.1894,31.2181,132183.0
2023-06-16 10:40:00,32.67,32.67,32.53,32.63,68294.0,31.2277,31.2277,31.0938,31.1894,68294.0
2023-06-16 10:50:00,32.63,32.69,32.61,32.69,65018.0,31.1894,31.2468,31.1703,31.2468,65018.0
2023-06-16 11:00:00,32.69,32.69,32.53,32.63,78486.0,31.2468,31.2468,31.0938,31.1894,78486.0
2023-06-16 11:10:00,32.63,32.67,32.53,32.55,127101.0,31.1894,31.2277,31.0938,31.113,127101.0
2023-06-16 11:20:00,32.54,32.55,32.41,32.46,117917.0,31.1034,31.113,30.9791,31.0269,117917.0
2023-06-16 11:30:00,32.47,32.58,32.39,32.4,88369.0,31.0365,31.1416,30.96,30.9696,88369.0
2023-06-16 11:40:00,32.4,32.51,32.38,32.39,99496.0,30.9696,31.0747,30.9505,30.96,99496.0
2023-06-16 11:50:00,32.38,32.48,32.32,32.44,136700.0,30.9505,31.046,30.8931,31.0078,136700.0
2023-06-16 12:00:00,32.45,32.53,32.42,32.44,65920.0,31.0174,31.0938,30.9887,31.0078,65920.0
2023-06-16 12:10:00,32.45,32.62,32.43,32.62,106938.0,31.0174,31.1799,30.9983,31.1799,106938.0
2023-06-16 12:20:00,32.62,32.7,32.6,32.69,66121.0,31.1799,31.2563,31.1607,31.2468,66121.0
2023-06-16 12:30:00,32.69,32.73,32.66,32.68,59321.0,31.2468,31.285,31.2181,31.2372,59321.0
2023-06-16 12:40:00,32.69,32.77,32.68,32.76,109054.0,31.2468,31.3232,31.2372,31.3137,109054.0
2023-06-16 12:50:00,32.76,32.81,32.73,32.78,57212.0,31.3137,31.3615,31.285,31.3328,57212.0
2023-06-16 13:00:00,32.78,32.84,32.77,32.81,97612.0,31.3328,31.3901,31.3232,31.3615,97612.0
2023-06-16 13:10:00,32.82,32.85,32.79,32.82,76083.0,31.371,31.3997,31.3424,31.371,76083.0
2023-06-16 13:20:00,32.81,32.83,32.76,32.8,51356.0,31.3615,31.3806,31.3137,31.3519,51356.0
2023-06-16 13:30:00,32.8,32.81,32.74,32.79,68969.0,31.3519,31.3615,31.2946,31.3424,68969.0
2023-06-16 13:40:00,32.79,32.83,32.76,32.79,46036.0,31.3424,31.3806,31.3137,31.3424,46036.0
2023-06-16 13:50:00,32.8,32.85,32.79,32.85,73488.0,31.3519,31.3997,31.3424,31.3997,73488.0
2023-06-16 14:00:00,32.84,32.93,32.78,32.87,119902.0,31.3901,31.4762,31.3328,31.4188,119902.0
2023-06-16 14:10:00,32.87,32.89,32.78,32.84,67323.0,31.4188,31.4379,31.3328,31.3901,67323.0
2023-06-16 14:20:00,32.85,32.86,32.79,32.84,59029.0,31.3997,31.4093,31.3424,31.3901,59029.0
2023-06-16 14:30:00,32.84,32.84,32.72,32.73,82760.0,31.3901,31.3901,31.2754,31.285,82760.0
2023-06-16 14:40:00,32.73,32.75,32.67,32.68,62040.0,31.285,31.3041,31.2277,31.2372,62040.0
2023-06-16 14:50:00,32.68,32.72,32.64,32.64,76151.0,31.2372,31.2754,31.199,31.199,76151.0
2023-06-16 15:00:00,32.64,32.65,32.51,32.52,93132.0,31.199,31.2085,31.0747,31.0843,93132.0
2023-06-16 15:10:00,32.52,32.53,32.44,32.45,125750.0,31.0843,31.0938,31.0078,31.0174,125750.0
2023-06-16 15:20:00,32.46,32.51,32.44,32.48,127110.0,31.0269,31.0747,31.0078,31.046,127110.0
2023-06-16 15:30:00,32.48,32.59,32.45,32.58,150280.0,31.046,31.1512,31.0174,31.1416,150280.0
2023-06-16 15:40:00,32.58,32.59,32.53,32.54,263479.0,31.1416,31.1512,31.0938,31.1034,263479.0
2023-06-16 15:50:00,32.53,32.64,32.48,32.59,688171.0,31.0938,31.199,31.046,31.1512,688171.0
2023-06-20 09:30:00,32.21,32.28,31.76,31.88,304486.0,30.788,30.8549,30.3578,30.4725,304486.0
2023-06-20 09:40:00,31.89,31.94,31.65,31.73,245515.0,30.4821,30.5299,30.2527,30.3292,245515.0
2023-06-20 09:50:00,31.72,31.86,31.63,31.79,188588.0,30.3196,30.4534,30.2336,30.3865,188588.0
2023-06-20 10:00:00,31.79,31.86,31.67,31.68,157418.0,30.3865,30.4534,30.2718,30.2814,157418.0
2023-06-20 10:10:00,31.67,31.73,31.58,31.61,135642.0,30.2718,30.3292,30.1858,30.2145,135642.0
2023-06-20 10:20:00,31.61,31.62,31.3,31.32,180497.0,30.2145,30.224,29.9181,29.9373,180497.0
2023-06-20 10:30:00,31.32,31.51,31.28,31.29,217170.0,29.9373,30.1189,29.899,29.9086,217170.0
2023-06-20 10:40:00,31.29,31.42,31.26,31.34,162753.0,29.9086,30.0328,29.8799,29.9564,162753.0
2023-06-20 10:50:00,31.33,31.47,31.32,31.43,127515.0,29.9468,30.0806,29.9373,30.0424,127515.0
2023-06-20 11:00:00,31.44,31.49,31.36,31.4,190960.0,30.052,30.0998,29.9755,30.0137,190960.0
2023-06-20 11:10:00,31.4,31.45,31.3,31.34,98399.0,30.0137,30.0615,29.9181,29.9564,98399.0
2023-06-20 11:20:00,31.34,31.42,31.32,31.34,97549.0,29.9564,30.0328,29.9373,29.9564,97549.0
2023-06-20 11:30:00,31.34,31.43,31.3,31.35,105984.0,29.9564,30.0424,29.9181,29.9659,105984.0
2023-06-20 11:40:00,31.35,31.48,31.35,31.47,82435.0,29.9659,30.0902,29.9659,30.0806,82435.0
2023-06-20 11:50:00,31.46,31.49,31.37,31.38,118941.0,30.0711,30.0998,29.985,29.9946,118941.0
2023-06-20 12:00:00,31.38,31.43,31.3,31.34,146139.0,29.9946,30.0424,29.9181,29.9564,146139.0
2023-06-20 12:10:00,31.34,31.42,31.3,31.37,145389.0,29.9564,30.0328,29.9181,29.985,145389.0
2023-06-20 12:20:00,31.37,31.48,31.37,31.45,102790.0,29.985,30.0902,29.985,30.0615,102790.0
2023-06-20 12:30:00,31.45,31.48,31.38,31.42,78484.0,30.0615,30.0902,29.9946,30.0328,78484.0
2023-06-20 12:40:00,31.42,31.45,31.35,31.39,81448.0,30.0328,30.0615,29.9659,30.0042,81448.0
2023-06-20 12:50:00,31.39,31.47,31.37,31.47,75535.0,30.0042,30.0806,29.985,30.0806,75535.0
2023-06-20 13:00:00,31.46,31.55,31.45,31.45,107862.0,30.0711,30.1571,30.0615,30.0615,107862.0
2023-06-20 13:10:00,31.45,31.51,31.42,31.5,76180.0,30.0615,30.1189,30.0328,30.1093,76180.0
2023-06-20 13:20:00,31.51,31.55,31.47,31.49,73486.0,30.1189,30.1571,30.0806,30.0998,73486.0
2023-06-20 13:30:00,31.49,31.55,31.47,31.51,62447.0,30.0998,30.1571,30.0806,30.1189,62447.0
2023-06-20 13:40:00,31.5,31.53,31.45,31.49,71531.0,30.1093,30.138,30.0615,30.0998,71531.0
2023-06-20 13:50:00,31.49,31.52,31.47,31.49,63726.0,30.0998,30.1284,30.0806,30.0998,63726.0
2023-06-20 14:00:00,31.49,31.52,31.42,31.46,74024.0,30.0998,30.1284,30.0328,30.0711,74024.0
2023-06-20 14:10:00,31.46,31.53,31.45,31.5,67186.0,30.0711,30.138,30.0615,30.1093,67186.0
2023-06-20 14:20:00,31.51,31.56,31.5,31.53,318415.0,30.1189,30.1667,30.1093,30.138,318415.0
2023-06-20 14:30:00,31.53,31.55,31.49,31.5,134398.0,30.138,30.1571,30.0998,30.1093,134398.0
2023-06-20 14:40:00,31.49,31.5,31.44,31.49,108318.0,30.0998,30.1093,30.052,30.0998,108318.0
2023-06-20 14:50:00,31.49,31.5,31.44,31.45,110358.0,30.0998,30.1093,30.052,30.0615,110358.0
2023-06-20 15:00:00,31.46,31.51,31.44,31.48,111577.0,30.0711,30.1189,30.052,30.0902,111577.0
2023-06-20 15:10:00,31.47,31.51,31.46,31.48,115181.0,30.0806,30.1189,30.0711,30.0902,115181.0
2023-06-20 15:20:00,31.49,31.55,31.47,31.53,120205.0,30.0998,30.1571,30.0806,30.138,120205.0
2023-06-20 15:30:00,31.53,31.55,31.48,31.49,204044.0,30.138,30.1571,30.0902,30.0998,204044.0
2023-06-20 15:40:00,31.49,31.58,31.48,31.58,214496.0,30.0998,30.1858,30.0902,30.1858,214496.0
2023-06-20 15:50:00,31.58,31.61,31.47,31.48,829267.0,30.1858,30.2145,30.0806,30.0902,829267.0
2023-06-21 09:30:00,31.27,31.41,31.09,31.4,216977.0,29.8895,30.0233,29.7174,30.0137,216977.0
2023-06-21 09:40:00,31.41,31.54,31.29,31.5,168168.0,30.0233,30.1475,29.9086,30.1093,168168.0
2023-06-21 09:50:00,31.51,31.71,31.51,31.68,260842.0,30.1189,30.31,30.1189,30.2814,260842.0
2023-06-21 10:00:00,31.68,31.8,31.65,31.78,498328.0,30.2814,30.3961,30.2527,30.3769,498328.0
2023-06-21 10:10:00,31.78,32.1,31.78,32.07,307847.0,30.3769,30.6828,30.3769,30.6541,307847.0
2023-06-21 10:20:00,32.08,32.21,32.03,32.19,295997.0,30.6637,30.788,30.6159,30.7688,295997.0
2023-06-21 10:30:00,32.19,32.24,32.06,32.08,206996.0,30.7688,30.8166,30.6446,30.6637,206996.0
2023-06-21 10:40:00,32.08,32.15,31.99,32.1,120253.0,30.6637,30.7306,30.5777,30.6828,120253.0
2023-06-21 10:50:00,32.1,32.2,32.02,32.19,125682.0,30.6828,30.7784,30.6064,30.7688,125682.0
2023-06-21 11:00:00,32.2,32.31,32.2,32.3,198477.0,30.7784,30.8835,30.7784,30.874,198477.0
2023-06-21 11:10:00,32.31,32.38,32.21,32.22,140598.0,30.8835,30.9505,30.788,30.7975,140598.0
2023-06-21 11:20:00,32.22,32.38,32.2,32.36,127430.0,30.7975,30.9505,30.7784,30.9313,127430.0
2023-06-21 11:30:00,32.35,32.44,32.28,32.41,82832.0,30.9218,31.0078,30.8549,30.9791,82832.0
2023-06-21 11:40:00,32.41,32.44,32.24,32.28,144545.0,30.9791,31.0078,30.8166,30.8549,144545.0
2023-06-21 11:50:00,32.27,32.43,32.24,32.41,117655.0,30.8453,30.9983,30.8166,30.9791,117655.0
2023-06-21 12:00:00,32.4,32.45,32.37,32.4,82723.0,30.9696,31.0174,30.9409,30.9696,82723.0
2023-06-21 12:10:00,32.42,32.42,32.25,32.26,78014.0,30.9887,30.9887,30.8262,30.8358,78014.0
2023-06-21 12:20:00,32.25,32.37,32.23,32.36,56938.0,30.8262,30.9409,30.8071,30.9313,56938.0
2023-06-21 12:30:00,32.37,32.38,32.25,32.31,98981.0,30.9409,30.9505,30.8262,30.8835,98981.0
2023-06-21 12:40:00,32.31,32.36,32.3,32.33,86514.0,30.8835,30.9313,30.874,30.9027,86514.0
2023-06-21 12:50:00,32.34,32.4,32.3,32.31,65198.0,30.9122,30.9696,30.874,30.8835,65198.0
2023-06-21 13:00:00,32.31,32.37,32.27,32.33,70050.0,30.8835,30.9409,30.8453,30.9027,70050.0
2023-06-21 13:10:00,32.33,32.34,32.28,32.3,58157.0,30.9027,30.9122,30.8549,30.874,58157.0
2023-06-21 13:20:00,32.3,32.31,32.25,32.27,65133.0,30.874,30.8835,30.8262,30.8453,65133.0
2023-06-21 13:30:00,32.28,32.31,32.26,32.29,52207.0,30.8549,30.8835,30.8358,30.8644,52207.0
2023-06-21 13:40:00,32.29,32.3,32.23,32.27,49382.0,30.8644,30.874,30.8071,30.8453,49382.0
2023-06-21 13:50:00,32.26,32.26,32.18,32.23,43742.0,30.8358,30.8358,30.7593,30.8071,43742.0
2023-06-21 14:00:00,32.22,32.23,32.18,32.22,36031.0,30.7975,30.8071,30.7593,30.7975,36031.0
2023-06-21 14:10:00,32.22,32.25,32.18,32.23,72533.0,30.7975,30.8262,30.7593,30.8071,72533.0
2023-06-21 14:20:00,32.23,32.28,32.23,32.26,57701.0,30.8071,30.8549,30.8071,30.8358,57701.0
2023-06-21 14:30:00,32.26,32.3,32.26,32.3,48700.0,30.8358,30.874,30.8358,30.874,48700.0
2023-06-21 14:40:00,32.3,32.34,32.27,32.33,75095.0,30.874,30.9122,30.8453,30.9027,75095.0
2023-06-21 14:50:00,32.33,32.35,32.23,32.23,82875.0,30.9027,30.9218,30.8071,30.8071,82875.0
2023-06-21 15:00:00,32.22,32.26,32.18,32.2,62110.0,30.7975,30.8358,30.7593,30.7784,62110.0
2023-06-21 15:10:00,32.21,32.24,32.19,32.21,66368.0,30.788,30.8166,30.7688,30.788,66368.0
2023-06-21 15:20:00,32.22,32.22,32.14,32.17,94382.0,30.7975,30.7975,30.7211,30.7497,94382.0
2023-06-21 15:30:00,32.17,32.22,32.13,32.16,144697.0,30.7497,30.7975,30.7115,30.7402,144697.0
2023-06-21 15:40:00,32.15,32.22,32.07,32.09,180389.0,30.7306,30.7975,30.6541,30.6733,180389.0
2023-06-21 15:50:00,32.09,32.11,31.9,31.92,946054.0,30.6733,30.6924,30.4916,30.5108,946054.0
2023-06-22 09:30:00,31.5,31.53,31.09,31.11,351540.0,30.1093,30.138,29.7174,29.7365,351540.0
2023-06-22 09:40:00,31.11,31.12,30.87,30.89,222779.0,29.7365,29.7461,29.5071,29.5262,222779.0
2023-06-22 09:50:00,30.89,31.19,30.88,31.19,168638.0,29.5262,29.813,29.5167,29.813,168638.0
2023-06-22 10:00:00,31.19,31.25,31.01,31.23,146964.0,29.813,29.8703,29.6409,29.8512,146964.0
2023-06-22 10:10:00,31.23,31.33,31.18,31.22,116596.0,29.8512,29.9468,29.8034,29.8417,116596.0
2023-06-22 10:20:00,31.23,31.31,31.19,31.28,74060.0,29.8512,29.9277,29.813,29.899,74060.0
2023-06-22 10:30:00,31.27,31.37,31.23,31.3,92065.0,29.8895,29.985,29.8512,29.9181,92065.0
2023-06-22 10:40:00,31.31,31.31,31.18,31.21,111541.0,29.9277,29.9277,29.8034,29.8321,111541.0
2023-06-22 10:50:00,31.21,31.33,31.21,31.32,59940.0,29.8321,29.9468,29.8321,29.9373,59940.0
2023-06-22 11:00:00,31.32,31.39,31.05,31.06,120524.0,29.9373,30.0042,29.6792,29.6887,120524.0
2023-06-22 11:10:00,31.06,31.07,31.01,31.05,114751.0,29.6887,29.6983,29.6409,29.6792,114751.0
2023-06-22 11:20:00,31.05,31.11,31.01,31.07,119698.0,29.6792,29.7365,29.6409,29.6983,119698.0
2023-06-22 11:30:00,31.08,31.15,31.04,31.04,168372.0,29.7079,29.7748,29.6696,29.6696,168372.0
2023-06-22 11:40:00,31.05,31.12,31.04,31.05,54417.0,29.6792,29.7461,29.6696,29.6792,54417.0
2023-06-22 11:50:00,31.05,31.14,31.0,31.05,195103.0,29.6792,29.7652,29.6314,29.6792,195103.0
2023-06-22 12:00:00,31.05,31.2,31.04,31.2,92721.0,29.6792,29.8226,29.6696,29.8226,92721.0
2023-06-22 12:10:00,31.2,31.21,31.13,31.14,58869.0,29.8226,29.8321,29.7556,29.7652,58869.0
2023-06-22 12:20:00,31.14,31.22,31.1,31.19,70527.0,29.7652,29.8417,29.727,29.813,70527.0
2023-06-22 12:30:00,31.18,31.2,31.13,31.14,40628.0,29.8034,29.8226,29.7556,29.7652,40628.0
2023-06-22 12:40:00,31.14,31.18,31.08,31.14,41563.0,29.7652,29.8034,29.7079,29.7652,41563.0
2023-06-22 12:50:00,31.14,31.19,31.11,31.19,49267.0,29.7652,29.813,29.7365,29.813,49267.0
2023-06-22 13:00:00,31.18,31.19,31.14,31.14,72432.0,29.8034,29.813,29.7652,29.7652,72432.0
2023-06-22 13:10:00,31.15,31.24,31.12,31.22,55494.0,29.7748,29.8608,29.7461,29.8417,55494.0
2023-06-22 13:20:00,31.21,31.32,31.19,31.29,70093.0,29.8321,29.9373,29.813,29.9086,70093.0
2023-06-22 13:30:00,31.29,31.35,31.27,31.31,84240.0,29.9086,29.9659,29.8895,29.9277,84240.0
2023-06-22 13:40:00,31.3,31.33,31.28,31.33,42435.0,29.9181,29.9468,29.899,29.9468,42435.0
2023-06-22 13:50:00,31.33,31.33,31.21,31.23,42277.0,29.9468,29.9468,29.8321,29.8512,42277.0
2023-06-22 14:00:00,31.23,31.25,31.18,31.18,53920.0,29.8512,29.8703,29.8034,29.8034,53920.0
2023-06-22 14:10:00,31.19,31.23,31.18,31.21,63930.0,29.813,29.8512,29.8034,29.8321,63930.0
2023-06-22 14:20:00,31.2,31.31,31.2,31.31,84909.0,29.8226,29.9277,29.8226,29.9277,84909.0
2023-06-22 14:30:00,31.3,31.32,31.25,31.3,121471.0,29.9181,29.9373,29.8703,29.9181,121471.0
2023-06-22 14:40:00,31.31,31.31,31.2,31.2,64389.0,29.9277,29.9277,29.8226,29.8226,64389.0
2023-06-22 14:50:00,31.2,31.22,31.16,31.21,42126.0,29.8226,29.8417,29.7843,29.8321,42126.0
2023-06-22 15:00:00,31.21,31.23,31.2,31.2,52892.0,29.8321,29.8512,29.8226,29.8226,52892.0
2023-06-22 15:10:00,31.21,31.23,31.17,31.18,104201.0,29.8321,29.8512,29.7939,29.8034,104201.0
2023-06-22 15:20:00,31.18,31.18,31.08,31.09,121902.0,29.8034,29.8034,29.7079,29.7174,121902.0
2023-06-22 15:30:00,31.08,31.22,31.05,31.2,216040.0,29.7079,29.8417,29.6792,29.8226,216040.0
2023-06-22 15:40:00,31.2,31.26,31.19,31.24,210820.0,29.8226,29.8799,29.813,29.8608,210820.0
2023-06-22 15:50:00,31.25,31.29,31.2,31.28,667607.0,29.8703,29.9086,29.8226,29.899,667607.0
2023-06-23 09:30:00,30.23,30.46,30.04,30.45,604483.0,28.8954,29.1152,28.7138,29.1057,604483.0
2023-06-23 09:40:00,30.45,30.7,30.44,30.58,282107.0,29.1057,29.3446,29.0961,29.2299,282107.0
2023-06-23 09:50:00,30.59,30.69,30.54,30.61,201610.0,29.2395,29.3351,29.1917,29.2586,201610.0
2023-06-23 10:00:00,30.61,30.65,30.53,30.58,318551.0,29.2586,29.2968,29.1821,29.2299,318551.0
2023-06-23 10:10:00,30.58,30.63,30.49,30.55,346683.0,29.2299,29.2777,29.1439,29.2013,346683.0
2023-06-23 10:20:00,30.55,30.64,30.53,30.56,205000.0,29.2013,29.2873,29.1821,29.2108,205000.0
2023-06-23 10:30:00,30.57,30.75,30.53,30.69,214872.0,29.2204,29.3924,29.1821,29.3351,214872.0
2023-06-23 10:40:00,30.7,30.71,30.59,30.61,192928.0,29.3446,29.3542,29.2395,29.2586,192928.0
2023-06-23 10:50:00,30.6,30.66,30.54,30.61,210888.0,29.249,29.3064,29.1917,29.2586,210888.0
2023-06-23 11:00:00,30.6,30.67,30.53,30.61,135712.0,29.249,29.316,29.1821,29.2586,135712.0
2023-06-23 11:10:00,30.62,30.65,30.59,30.62,135200.0,29.2682,29.2968,29.2395,29.2682,135200.0
2023-06-23 11:20:00,30.62,30.74,30.61,30.73,208228.0,29.2682,29.3829,29.2586,29.3733,208228.0
2023-06-23 11:30:00,30.72,30.76,30.65,30.74,229719.0,29.3637,29.402,29.2968,29.3829,229719.0
2023-06-23 11:40:00,30.74,30.77,30.69,30.73,78703.0,29.3829,29.4115,29.3351,29.3733,78703.0
2023-06-23 11:50:00,30.74,30.79,30.68,30.79,104889.0,29.3829,29.4307,29.3255,29.4307,104889.0
2023-06-23 12:00:00,30.79,30.8,30.64,30.72,126097.0,29.4307,29.4402,29.2873,29.3637,126097.0
2023-06-23 12:10:00,30.71,30.71,30.66,30.7,124742.0,29.3542,29.3542,29.3064,29.3446,124742.0
2023-06-23 12:20:00,30.7,30.75,30.68,30.72,85429.0,29.3446,29.3924,29.3255,29.3637,85429.0
2023-06-23 12:30:00,30.71,30.77,30.7,30.73,117147.0,29.3542,29.4115,29.3446,29.3733,117147.0
2023-06-23 12:40:00,30.74,30.76,30.7,30.73,105109.0,29.3829,29.402,29.3446,29.3733,105109.0
2023-06-23 12:50:00,30.73,30.77,30.69,30.75,67127.0,29.3733,29.4115,29.3351,29.3924,67127.0
2023-06-23 13:00:00,30.75,30.78,30.7,30.74,167666.0,29.3924,29.4211,29.3446,29.3829,167666.0
2023-06-23 13:10:00,30.75,30.8,30.72,30.76,93360.0,29.3924,29.4402,29.3637,29.402,93360.0
2023-06-23 13:20:00,30.77,30.85,30.77,30.84,100972.0,29.4115,29.488,29.4115,29.4784,100972.0
2023-06-23 13:30:00,30.83,30.89,30.83,30.87,126025.0,29.4689,29.5262,29.4689,29.5071,126025.0
2023-06-23 13:40:00,30.87,30.93,30.85,30.91,116089.0,29.5071,29.5645,29.488,29.5454,116089.0
2023-06-23 13:50:00,30.92,30.94,30.88,30.9,111286.0,29.5549,29.574,29.5167,29.5358,111286.0
2023-06-23 14:00:00,30.89,30.9,30.77,30.78,106660.0,29.5262,29.5358,29.4115,29.4211,106660.0
2023-06-23 14:10:00,30.79,30.85,30.78,30.84,73093.0,29.4307,29.488,29.4211,29.4784,73093.0
2023-06-23 14:20:00,30.84,30.85,30.79,30.79,147371.0,29.4784,29.488,29.4307,29.4307,147371.0
2023-06-23 14:30:00,30.79,30.79,30.66,30.66,188357.0,29.4307,29.4307,29.3064,29.3064,188357.0
2023-06-23 14:40:00,30.67,30.67,30.57,30.62,174356.0,29.316,29.316,29.2204,29.2682,174356.0
2023-06-23 14:50:00,30.61,30.61,30.54,30.58,155214.0,29.2586,29.2586,29.1917,29.2299,155214.0
2023-06-23 15:00:00,30.57,30.62,30.5,30.62,144233.0,29.2204,29.2682,29.1535,29.2682,144233.0
2023-06-23 15:10:00,30.62,30.71,30.6,30.7,128716.0,29.2682,29.3542,29.249,29.3446,128716.0
2023-06-23 15:20:00,30.7,30.71,30.65,30.67,129303.0,29.3446,29.3542,29.2968,29.316,129303.0
2023-06-23 15:30:00,30.67,30.79,30.66,30.75,233812.0,29.316,29.4307,29.3064,29.3924,233812.0
2023-06-23 15:40:00,30.75,30.75,30.69,30.74,271483.0,29.3924,29.3924,29.3351,29.3829,271483.0
2023-06-23 15:50:00,30.74,30.9,30.73,30.89,1096857.0,29.3829,29.5358,29.3733,29.5262,1096857.0
2023-06-26 09:30:00,31.08,31.68,31.07,31.57,292098.0,29.7079,30.2814,29.6983,30.1762,292098.0
2023-06-26 09:40:00,31.56,31.83,31.55,31.82,201081.0,30.1667,30.4247,30.1571,30.4152,201081.0
2023-06-26 09:50:00,31.81,31.97,31.76,31.85,184879.0,30.4056,30.5586,30.3578,30.4439,184879.0
2023-06-26 10:00:00,31.86,31.91,31.61,31.62,152123.0,30.4534,30.5012,30.2145,30.224,152123.0
2023-06-26 10:10:00,31.62,31.78,31.56,31.69,115269.0,30.224,30.3769,30.1667,30.2909,115269.0
2023-06-26 10:20:00,31.69,31.69,31.59,31.62,115933.0,30.2909,30.2909,30.1953,30.224,115933.0
2023-06-26 10:30:00,31.62,31.65,31.54,31.56,111843.0,30.224,30.2527,30.1475,30.1667,111843.0
2023-06-26 10:40:00,31.56,31.69,31.49,31.63,101178.0,30.1667,30.2909,30.0998,30.2336,101178.0
2023-06-26 10:50:00,31.63,31.69,31.58,31.68,64437.0,30.2336,30.2909,30.1858,30.2814,64437.0
2023-06-26 11:00:00,31.68,31.75,31.65,31.72,81115.0,30.2814,30.3483,30.2527,30.3196,81115.0
2023-06-26 11:10:00,31.73,31.77,31.69,31.71,85701.0,30.3292,30.3674,30.2909,30.31,85701.0
2023-06-26 11:20:00,31.71,31.77,31.65,31.75,128438.0,30.31,30.3674,30.2527,30.3483,128438.0
2023-06-26 11:30:00,31.75,31.82,31.68,31.75,70831.0,30.3483,30.4152,30.2814,30.3483,70831.0
2023-06-26 11:40:00,31.76,31.84,31.7,31.83,79090.0,30.3578,30.4343,30.3005,30.4247,79090.0
2023-06-26 11:50:00,31.84,31.86,31.79,31.8,73064.0,30.4343,30.4534,30.3865,30.3961,73064.0
2023-06-26 12:00:00,31.81,31.88,31.77,31.82,77597.0,30.4056,30.4725,30.3674,30.4152,77597.0
2023-06-26 12:10:00,31.82,31.83,31.75,31.82,72683.0,30.4152,30.4247,30.3483,30.4152,72683.0
2023-06-26 12:20:00,31.8,31.82,31.73,31.75,72037.0,30.3961,30.4152,30.3292,30.3483,72037.0
2023-06-26 12:30:00,31.75,31.77,31.64,31.72,58678.0,30.3483,30.3674,30.2431,30.3196,58678.0
2023-06-26 12:40:00,31.72,31.75,31.69,31.73,53335.0,30.3196,30.3483,30.2909,30.3292,53335.0
2023-06-26 12:50:00,31.73,31.8,31.72,31.8,51437.0,30.3292,30.3961,30.3196,30.3961,51437.0
2023-06-26 13:00:00,31.79,31.82,31.77,31.81,54667.0,30.3865,30.4152,30.3674,30.4056,54667.0
2023-06-26 13:10:00,31.82,31.83,31.78,31.82,60192.0,30.4152,30.4247,30.3769,30.4152,60192.0
2023-06-26 13:20:00,31.83,31.85,31.78,31.84,53909.0,30.4247,30.4439,30.3769,30.4343,53909.0
2023-06-26 13:30:00,31.85,31.85,31.72,31.78,83915.0,30.4439,30.4439,30.3196,30.3769,83915.0
2023-06-26 13:40:00,31.79,31.84,31.76,31.79,70449.0,30.3865,30.4343,30.3578,30.3865,70449.0
2023-06-26 13:50:00,31.79,31.84,31.76,31.81,48507.0,30.3865,30.4343,30.3578,30.4056,48507.0
2023-06-26 14:00:00,31.81,31.86,31.79,31.85,47120.0,30.4056,30.4534,30.3865,30.4439,47120.0
2023-06-26 14:10:00,31.84,31.85,31.79,31.8,40195.0,30.4343,30.4439,30.3865,30.3961,40195.0
2023-06-26 14:20:00,31.8,31.86,31.78,31.86,54334.0,30.3961,30.4534,30.3769,30.4534,54334.0
2023-06-26 14:30:00,31.86,31.93,31.85,31.9,46577.0,30.4534,30.5203,30.4439,30.4916,46577.0
2023-06-26 14:40:00,31.9,31.94,31.89,31.93,54576.0,30.4916,30.5299,30.4821,30.5203,54576.0
2023-06-26 14:50:00,31.93,31.98,31.91,31.93,51958.0,30.5203,30.5681,30.5012,30.5203,51958.0
2023-06-26 15:00:00,31.93,31.99,31.92,31.98,57626.0,30.5203,30.5777,30.5108,30.5681,57626.0
2023-06-26 15:10:00,31.99,32.0,31.91,31.92,74967.0,30.5777,30.5872,30.5012,30.5108,74967.0
2023-06-26 15:20:00,31.93,31.99,31.91,31.96,75501.0,30.5203,30.5777,30.5012,30.549,75501.0
2023-06-26 15:30:00,31.96,31.98,31.92,31.93,97560.0,30.549,30.5681,30.5108,30.5203,97560.0
2023-06-26 15:40:00,31.93,31.93,31.71,31.74,184621.0,30.5203,30.5203,30.31,30.3387,184621.0
2023-06-26 15:50:00,31.73,31.74,31.65,31.68,392982.0,30.3292,30.3387,30.2527,30.2814,392982.0
2023-06-27 09:30:00,31.58,31.72,31.36,31.62,243577.0,30.1858,30.3196,29.9755,30.224,243577.0
2023-06-27 09:40:00,31.62,31.81,31.6,31.69,190230.0,30.224,30.4056,30.2049,30.2909,190230.0
2023-06-27 09:50:00,31.67,31.93,31.64,31.93,292645.0,30.2718,30.5203,30.2431,30.5203,292645.0
2023-06-27 10:00:00,31.93,32.06,31.87,32.0,199798.0,30.5203,30.6446,30.463,30.5872,199798.0
2023-06-27 10:10:00,31.99,32.09,31.95,32.07,141807.0,30.5777,30.6733,30.5394,30.6541,141807.0
2023-06-27 10:20:00,32.07,32.23,32.06,32.19,157716.0,30.6541,30.8071,30.6446,30.7688,157716.0
2023-06-27 10:30:00,32.19,32.36,32.19,32.26,137739.0,30.7688,30.9313,30.7688,30.8358,137739.0
2023-06-27 10:40:00,32.26,32.36,32.24,32.34,118150.0,30.8358,30.9313,30.8166,30.9122,118150.0
2023-06-27 10:50:00,32.33,32.41,32.32,32.37,120933.0,30.9027,30.9791,30.8931,30.9409,120933.0
2023-06-27 11:00:00,32.37,32.45,32.34,32.41,148580.0,30.9409,31.0174,30.9122,30.9791,148580.0
2023-06-27 11:10:00,32.4,32.45,32.34,32.42,144207.0,30.9696,31.0174,30.9122,30.9887,144207.0
2023-06-27 11:20:00,32.42,32.44,32.33,32.36,97290.0,30.9887,31.0078,30.9027,30.9313,97290.0
2023-06-27 11:30:00,32.36,32.48,32.34,32.48,116269.0,30.9313,31.046,30.9122,31.046,116269.0
2023-06-27 11:40:00,32.48,32.52,32.23,32.25,151686.0,31.046,31.0843,30.8071,30.8262,151686.0
2023-06-27 11:50:00,32.25,32.26,32.12,32.14,90171.0,30.8262,30.8358,30.7019,30.7211,90171.0
2023-06-27 12:00:00,32.14,32.18,32.03,32.07,57119.0,30.7211,30.7593,30.6159,30.6541,57119.0
2023-06-27 12:10:00,32.08,32.15,32.03,32.06,71071.0,30.6637,30.7306,30.6159,30.6446,71071.0
2023-06-27 12:20:00,32.06,32.17,32.05,32.06,59146.0,30.6446,30.7497,30.635,30.6446,59146.0
2023-06-27 12:30:00,32.07,32.16,32.04,32.14,70256.0,30.6541,30.7402,30.6255,30.7211,70256.0
2023-06-27 12:40:00,32.15,32.15,32.05,32.09,38892.0,30.7306,30.7306,30.635,30.6733,38892.0
2023-06-27 12:50:00,32.09,32.11,31.96,31.96,68535.0,30.6733,30.6924,30.549,30.549,68535.0
2023-06-27 13:00:00,31.97,32.01,31.92,31.94,49425.0,30.5586,30.5968,30.5108,30.5299,49425.0
2023-06-27 13:10:00,31.94,32.01,31.93,31.97,51626.0,30.5299,30.5968,30.5203,30.5586,51626.0
2023-06-27 13:20:00,31.98,32.07,31.98,32.02,96581.0,30.5681,30.6541,30.5681,30.6064,96581.0
2023-06-27 13:30:00,32.02,32.06,32.01,32.06,82082.0,30.6064,30.6446,30.5968,30.6446,82082.0
2023-06-27 13:40:00,32.05,32.11,32.05,32.11,142256.0,30.635,30.6924,30.635,30.6924,142256.0
2023-06-27 13:50:00,32.11,32.17,32.1,32.16,75624.0,30.6924,30.7497,30.6828,30.7402,75624.0
2023-06-27 14:00:00,32.16,32.2,32.1,32.15,191609.0,30.7402,30.7784,30.6828,30.7306,191609.0
2023-06-27 14:10:00,32.15,32.15,32.04,32.08,133191.0,30.7306,30.7306,30.6255,30.6637,133191.0
2023-06-27 14:20:00,32.08,32.1,32.04,32.05,184296.0,30.6637,30.6828,30.6255,30.635,184296.0
2023-06-27 14:30:00,32.05,32.11,32.0,32.11,298963.0,30.635,30.6924,30.5872,30.6924,298963.0
2023-06-27 14:40:00,32.11,32.13,32.05,32.09,76522.0,30.6924,30.7115,30.635,30.6733,76522.0
2023-06-27 14:50:00,32.09,32.13,32.09,32.13,50366.0,30.6733,30.7115,30.6733,30.7115,50366.0
2023-06-27 15:00:00,32.13,32.18,32.11,32.16,84146.0,30.7115,30.7593,30.6924,30.7402,84146.0
2023-06-27 15:10:00,32.15,32.2,32.13,32.2,166643.0,30.7306,30.7784,30.7115,30.7784,166643.0
2023-06-27 15:20:00,32.2,32.36,32.15,32.36,212006.0,30.7784,30.9313,30.7306,30.9313,212006.0
2023-06-27 15:30:00,32.36,32.44,32.33,32.43,221465.0,30.9313,31.0078,30.9027,30.9983,221465.0
2023-06-27 15:40:00,32.43,32.47,32.41,32.47,349118.0,30.9983,31.0365,30.9791,31.0365,349118.0
2023-06-27 15:50:00,32.47,32.5,32.41,32.42,782280.0,31.0365,31.0652,30.9791,30.9887,782280.0
2023-06-28 09:30:00,32.26,32.38,32.01,32.04,338133.0,30.8358,30.9505,30.5968,30.6255,338133.0
2023-06-28 09:40:00,32.05,32.08,31.75,31.8,143985.0,30.635,30.6637,30.3483,30.3961,143985.0
2023-06-28 09:50:00,31.8,32.01,31.78,32.01,187511.0,30.3961,30.5968,30.3769,30.5968,187511.0
2023-06-28 10:00:00,32.01,32.16,31.95,32.13,111580.0,30.5968,30.7402,30.5394,30.7115,111580.0
2023-06-28 10:10:00,32.14,32.19,32.08,32.1,114727.0,30.7211,30.7688,30.6637,30.6828,114727.0
2023-06-28 10:20:00,32.09,32.13,31.94,32.01,118120.0,30.6733,30.7115,30.5299,30.5968,118120.0
2023-06-28 10:30:00,31.99,32.15,31.97,32.06,222513.0,30.5777,30.7306,30.5586,30.6446,222513.0
2023-06-28 10:40:00,32.06,32.3,32.06,32.3,177442.0,30.6446,30.874,30.6446,30.874,177442.0
2023-06-28 10:50:00,32.3,32.31,32.12,32.12,108164.0,30.874,30.8835,30.7019,30.7019,108164.0
2023-06-28 11:00:00,32.14,32.4,32.14,32.39,82174.0,30.7211,30.9696,30.7211,30.96,82174.0
2023-06-28 11:10:00,32.39,32.45,32.3,32.44,110923.0,30.96,31.0174,30.874,31.0078,110923.0
2023-06-28 11:20:00,32.44,32.55,32.43,32.49,123636.0,31.0078,31.113,30.9983,31.0556,123636.0
2023-06-28 11:30:00,32.48,32.53,32.41,32.49,81866.0,31.046,31.0938,30.9791,31.0556,81866.0
2023-06-28 11:40:00,32.49,32.69,32.49,32.65,125384.0,31.0556,31.2468,31.0556,31.2085,125384.0
2023-06-28 11:50:00,32.64,32.67,32.54,32.67,98011.0,31.199,31.2277,31.1034,31.2277,98011.0
2023-06-28 12:00:00,32.66,32.69,32.57,32.61,90072.0,31.2181,31.2468,31.1321,31.1703,90072.0
2023-06-28 12:10:00,32.62,32.67,32.59,32.66,51887.0,31.1799,31.2277,31.1512,31.2181,51887.0
2023-06-28 12:20:00,32.66,32.73,32.63,32.7,87491.0,31.2181,31.285,31.1894,31.2563,87491.0
2023-06-28 12:30:00,32.71,32.8,32.71,32.73,96692.0,31.2659,31.3519,31.2659,31.285,96692.0
2023-06-28 12:40:00,32.73,32.75,32.59,32.64,133923.0,31.285,31.3041,31.1512,31.199,133923.0
2023-06-28 12:50:00,32.64,32.68,32.55,32.63,89784.0,31.199,31.2372,31.113,31.1894,89784.0
2023-06-28 13:00:00,32.63,32.67,32.53,32.54,99562.0,31.1894,31.2277,31.0938,31.1034,99562.0
2023-06-28 13:10:00,32.53,32.65,32.51,32.65,94992.0,31.0938,31.2085,31.0747,31.2085,94992.0
2023-06-28 13:20:00,32.65,32.73,32.61,32.72,39718.0,31.2085,31.285,31.1703,31.2754,39718.0
2023-06-28 13:30:00,32.73,32.73,32.59,32.63,89950.0,31.285,31.285,31.1512,31.1894,89950.0
2023-06-28 13:40:00,32.64,32.69,32.63,32.65,59353.0,31.199,31.2468,31.1894,31.2085,59353.0
2023-06-28 13:50:00,32.65,32.74,32.64,32.69,71483.0,31.2085,31.2946,31.199,31.2468,71483.0
2023-06-28 14:00:00,32.69,32.76,32.68,32.75,85873.0,31.2468,31.3137,31.2372,31.3041,85873.0
2023-06-28 14:10:00,32.75,32.78,32.72,32.77,75801.0,31.3041,31.3328,31.2754,31.3232,75801.0
2023-06-28 14:20:00,32.76,32.8,32.69,32.75,127344.0,31.3137,31.3519,31.2468,31.3041,127344.0
2023-06-28 14:30:00,32.75,32.81,32.73,32.76,105365.0,31.3041,31.3615,31.285,31.3137,105365.0
2023-06-28 14:40:00,32.76,32.76,32.7,32.73,158347.0,31.3137,31.3137,31.2563,31.285,158347.0
2023-06-28 14:50:00,32.72,32.78,32.69,32.73,130576.0,31.2754,31.3328,31.2468,31.285,130576.0
2023-06-28 15:00:00,32.73,32.76,32.63,32.66,74618.0,31.285,31.3137,31.1894,31.2181,74618.0
2023-06-28 15:10:00,32.65,32.71,32.64,32.66,85423.0,31.2085,31.2659,31.199,31.2181,85423.0
2023-06-28 15:20:00,32.67,32.7,32.65,32.66,76144.0,31.2277,31.2563,31.2085,31.2181,76144.0
2023-06-28 15:30:00,32.66,32.72,32.65,32.7,128728.0,31.2181,31.2754,31.2085,31.2563,128728.0
2023-06-28 15:40:00,32.7,32.7,32.62,32.64,223463.0,31.2563,31.2563,31.1799,31.199,223463.0
2023-06-28 15:50:00,32.64,32.64,32.53,32.56,606729.0,31.199,31.199,31.0938,31.1225,606729.0
2023-06-29 09:30:00,32.64,32.84,32.48,32.84,326813.0,31.199,31.3901,31.046,31.3901,326813.0
2023-06-29 09:40:00,32.84,32.93,32.74,32.82,169313.0,31.3901,31.4762,31.2946,31.371,169313.0
2023-06-29 09:50:00,32.83,32.88,32.71,32.71,73536.0,31.3806,31.4284,31.2659,31.2659,73536.0
2023-06-29 10:00:00,32.73,32.95,32.73,32.88,184474.0,31.285,31.4953,31.285,31.4284,184474.0
2023-06-29 10:10:00,32.87,32.94,32.79,32.87,95777.0,31.4188,31.4857,31.3424,31.4188,95777.0
2023-06-29 10:20:00,32.88,32.9,32.72,32.8,65246.0,31.4284,31.4475,31.2754,31.3519,65246.0
2023-06-29 10:30:00,32.84,32.96,32.8,32.86,177212.0,31.3901,31.5049,31.3519,31.4093,177212.0
2023-06-29 10:40:00,32.86,32.87,32.74,32.79,120856.0,31.4093,31.4188,31.2946,31.3424,120856.0
2023-06-29 10:50:00,32.79,32.81,32.56,32.59,136811.0,31.3424,31.3615,31.1225,31.1512,136811.0
2023-06-29 11:00:00,32.58,32.58,32.46,32.55,644806.0,31.1416,31.1416,31.0269,31.113,644806.0
2023-06-29 11:10:00,32.56,32.57,32.35,32.4,164063.0,31.1225,31.1321,30.9218,30.9696,164063.0
2023-06-29 11:20:00,32.4,32.47,32.27,32.43,285726.0,30.9696,31.0365,30.8453,30.9983,285726.0
2023-06-29 11:30:00,32.42,32.53,32.39,32.52,75602.0,30.9887,31.0938,30.96,31.0843,75602.0
2023-06-29 11:40:00,32.51,32.57,32.49,32.55,73916.0,31.0747,31.1321,31.0556,31.113,73916.0
2023-06-29 11:50:00,32.56,32.58,32.44,32.54,61949.0,31.1225,31.1416,31.0078,31.1034,61949.0
2023-06-29 12:00:00,32.54,32.72,32.52,32.69,150495.0,31.1034,31.2754,31.0843,31.2468,150495.0
2023-06-29 12:10:00,32.69,32.74,32.68,32.72,90010.0,31.2468,31.2946,31.2372,31.2754,90010.0
2023-06-29 12:20:00,32.72,32.72,32.66,32.68,38368.0,31.2754,31.2754,31.2181,31.2372,38368.0
2023-06-29 12:30:00,32.68,32.77,32.65,32.75,40505.0,31.2372,31.3232,31.2085,31.3041,40505.0
2023-06-29 12:40:00,32.75,32.84,32.7,32.83,50457.0,31.3041,31.3901,31.2563,31.3806,50457.0
2023-06-29 12:50:00,32.84,32.84,32.77,32.82,67116.0,31.3901,31.3901,31.3232,31.371,67116.0
2023-06-29 13:00:00,32.82,32.83,32.7,32.75,72461.0,31.371,31.3806,31.2563,31.3041,72461.0
2023-06-29 13:10:00,32.75,32.8,32.72,32.79,54761.0,31.3041,31.3519,31.2754,31.3424,54761.0
2023-06-29 13:20:00,32.79,32.84,32.77,32.84,90990.0,31.3424,31.3901,31.3232,31.3901,90990.0
2023-06-29 13:30:00,32.83,32.88,32.81,32.88,57911.0,31.3806,31.4284,31.3615,31.4284,57911.0
2023-06-29 13:40:00,32.88,32.91,32.86,32.88,62498.0,31.4284,31.4571,31.4093,31.4284,62498.0
2023-06-29 13:50:00,32.88,32.89,32.82,32.84,65678.0,31.4284,31.4379,31.371,31.3901,65678.0
2023-06-29 14:00:00,32.83,32.86,32.82,32.84,150783.0,31.3806,31.4093,31.371,31.3901,150783.0
2023-06-29 14:10:00,32.84,32.9,32.79,32.88,62876.0,31.3901,31.4475,31.3424,31.4284,62876.0
2023-06-29 14:20:00,32.9,32.99,32.89,32.92,136118.0,31.4475,31.5335,31.4379,31.4666,136118.0
2023-06-29 14:30:00,32.91,32.92,32.8,32.8,61405.0,31.4571,31.4666,31.3519,31.3519,61405.0
2023-06-29 14:40:00,32.8,32.83,32.77,32.81,62063.0,31.3519,31.3806,31.3232,31.3615,62063.0
2023-06-29 14:50:00,32.82,32.85,32.81,32.83,85525.0,31.371,31.3997,31.3615,31.3806,85525.0
2023-06-29 15:00:00,32.84,32.92,32.82,32.92,100633.0,31.3901,31.4666,31.371,31.4666,100633.0
2023-06-29 15:10:00,32.91,32.92,32.85,32.88,57575.0,31.4571,31.4666,31.3997,31.4284,57575.0
2023-06-29 15:20:00,32.88,33.04,32.86,33.04,174495.0,31.4284,31.5813,31.4093,31.5813,174495.0
2023-06-29 15:30:00,33.04,33.07,32.99,33.05,272110.0,31.5813,31.61,31.5335,31.5909,272110.0
2023-06-29 15:40:00,33.05,33.14,33.04,33.14,407180.0,31.5909,31.6769,31.5813,31.6769,407180.0
2023-06-29 15:50:00,33.13,33.22,33.12,33.2,1061223.0,31.6673,31.7534,31.6578,31.7343,1061223.0
2023-06-30 09:30:00,33.43,33.49,33.19,33.23,214913.0,31.9541,32.0115,31.7247,31.7629,214913.0
2023-06-30 09:40:00,33.23,33.33,32.96,32.97,202369.0,31.7629,31.8585,31.5049,31.5144,202369.0
2023-06-30 09:50:00,32.97,33.21,32.97,33.15,111356.0,31.5144,31.7438,31.5144,31.6865,111356.0
2023-06-30 10:00:00,33.15,33.35,33.14,33.33,148440.0,31.6865,31.8776,31.6769,31.8585,148440.0
2023-06-30 10:10:00,33.33,33.35,33.25,33.34,132535.0,31.8585,31.8776,31.782,31.8681,132535.0
2023-06-30 10:20:00,33.33,33.46,33.31,33.41,127238.0,31.8585,31.9828,31.8394,31.935,127238.0
2023-06-30 10:30:00,33.41,33.46,33.26,33.27,140085.0,31.935,31.9828,31.7916,31.8012,140085.0
2023-06-30 10:40:00,33.27,33.3,33.05,33.06,130295.0,31.8012,31.8298,31.5909,31.6004,130295.0
2023-06-30 10:50:00,33.06,33.23,33.06,33.23,167716.0,31.6004,31.7629,31.6004,31.7629,167716.0
2023-06-30 11:00:00,33.24,33.32,33.23,33.29,161619.0,31.7725,31.849,31.7629,31.8203,161619.0
2023-06-30 11:10:00,33.29,33.32,33.2,33.2,68339.0,31.8203,31.849,31.7343,31.7343,68339.0
2023-06-30 11:20:00,33.2,33.28,33.18,33.2,90136.0,31.7343,31.8107,31.7151,31.7343,90136.0
2023-06-30 11:30:00,33.2,33.27,33.15,33.23,99374.0,31.7343,31.8012,31.6865,31.7629,99374.0
2023-06-30 11:40:00,33.24,33.3,33.2,33.2,109792.0,31.7725,31.8298,31.7343,31.7343,109792.0
2023-06-30 11:50:00,33.2,33.32,33.18,33.3,70817.0,31.7343,31.849,31.7151,31.8298,70817.0
2023-06-30 12:00:00,33.3,33.33,33.26,33.29,65002.0,31.8298,31.8585,31.7916,31.8203,65002.0
2023-06-30 12:10:00,33.29,33.29,33.22,33.24,64351.0,31.8203,31.8203,31.7534,31.7725,64351.0
2023-06-30 12:20:00,33.24,33.27,33.19,33.23,67418.0,31.7725,31.8012,31.7247,31.7629,67418.0
2023-06-30 12:30:00,33.23,33.3,33.2,33.25,181774.0,31.7629,31.8298,31.7343,31.782,181774.0
2023-06-30 12:40:00,33.25,33.3,33.23,33.25,57109.0,31.782,31.8298,31.7629,31.782,57109.0
2023-06-30 12:50:00,33.24,33.3,33.23,33.24,76515.0,31.7725,31.8298,31.7629,31.7725,76515.0
2023-06-30 13:00:00,33.24,33.34,33.23,33.34,80772.0,31.7725,31.8681,31.7629,31.8681,80772.0
2023-06-30 13:10:00,33.34,33.4,33.31,33.38,73068.0,31.8681,31.9254,31.8394,31.9063,73068.0
2023-06-30 13:20:00,33.37,33.38,33.34,33.36,72532.0,31.8968,31.9063,31.8681,31.8872,72532.0
2023-06-30 13:30:00,33.36,33.37,33.3,33.32,60903.0,31.8872,31.8968,31.8298,31.849,60903.0
2023-06-30 13:40:00,33.32,33.36,33.31,33.34,49638.0,31.849,31.8872,31.8394,31.8681,49638.0
2023-06-30 13:50:00,33.34,33.36,33.3,33.31,55870.0,31.8681,31.8872,31.8298,31.8394,55870.0
2023-06-30 14:00:00,33.32,33.35,33.28,33.28,76322.0,31.849,31.8776,31.8107,31.8107,76322.0
2023-06-30 14:10:00,33.28,33.31,33.24,33.27,93792.0,31.8107,31.8394,31.7725,31.8012,93792.0
2023-06-30 14:20:00,33.27,33.29,33.23,33.26,87434.0,31.8012,31.8203,31.7629,31.7916,87434.0
2023-06-30 14:30:00,33.26,33.31,33.24,33.24,167008.0,31.7916,31.8394,31.7725,31.7725,167008.0
2023-06-30 14:40:00,33.23,33.25,33.17,33.2,151982.0,31.7629,31.782,31.7056,31.7343,151982.0
2023-06-30 14:50:00,33.2,33.2,33.11,33.14,160912.0,31.7343,31.7343,31.6482,31.6769,160912.0
2023-06-30 15:00:00,33.15,33.19,33.1,33.12,91046.0,31.6865,31.7247,31.6387,31.6578,91046.0
2023-06-30 15:10:00,33.12,33.17,33.1,33.16,89138.0,31.6578,31.7056,31.6387,31.696,89138.0
2023-06-30 15:20:00,33.15,33.16,33.09,33.16,124417.0,31.6865,31.696,31.6291,31.696,124417.0
2023-06-30 15:30:00,33.16,33.16,33.07,33.09,146911.0,31.696,31.696,31.61,31.6291,146911.0
2023-06-30 15:40:00,33.09,33.09,32.98,33.02,212221.0,31.6291,31.6291,31.524,31.5622,212221.0
2023-06-30 15:50:00,33.02,33.1,32.96,32.96,705387.0,31.5622,31.6387,31.5049,31.5049,705387.0
2023-07-03 09:30:00,33.2,33.5,32.96,33.38,313293.0,31.7343,32.021,31.5049,31.9063,313293.0
2023-07-03 09:40:00,33.38,33.53,33.28,33.34,147330.0,31.9063,32.0497,31.8107,31.8681,147330.0
2023-07-03 09:50:00,33.34,33.39,33.12,33.39,127723.0,31.8681,31.9159,31.6578,31.9159,127723.0
2023-07-03 10:00:00,33.39,33.49,33.27,33.46,217343.0,31.9159,32.0115,31.8012,31.9828,217343.0
2023-07-03 10:10:00,33.47,33.66,33.46,33.63,124016.0,31.9923,32.1739,31.9828,32.1453,124016.0
2023-07-03 10:20:00,33.63,33.74,33.55,33.73,125085.0,32.1453,32.2504,32.0688,32.2409,125085.0
2023-07-03 10:30:00,33.74,33.8,33.61,33.79,170479.0,32.2504,32.3078,32.1262,32.2982,170479.0
2023-07-03 10:40:00,33.8,33.82,33.66,33.74,138382.0,32.3078,32.3269,32.1739,32.2504,138382.0
2023-07-03 10:50:00,33.73,33.8,33.67,33.76,64982.0,32.2409,32.3078,32.1835,32.2695,64982.0
2023-07-03 11:00:00,33.76,33.86,33.74,33.85,72872.0,32.2695,32.3651,32.2504,32.3556,72872.0
2023-07-03 11:10:00,33.85,33.88,33.77,33.82,86035.0,32.3556,32.3842,32.2791,32.3269,86035.0
2023-07-03 11:20:00,33.82,33.9,33.77,33.89,80995.0,32.3269,32.4034,32.2791,32.3938,80995.0
2023-07-03 11:30:00,33.9,33.97,33.84,33.97,108404.0,32.4034,32.4703,32.346,32.4703,108404.0
2023-07-03 11:40:00,33.96,34.0,33.84,33.86,104487.0,32.4607,32.4989,32.346,32.3651,104487.0
2023-07-03 11:50:00,33.86,33.9,33.79,33.9,72904.0,32.3651,32.4034,32.2982,32.4034,72904.0
2023-07-03 12:00:00,33.89,33.92,33.84,33.85,70890.0,32.3938,32.4225,32.346,32.3556,70890.0
2023-07-03 12:10:00,33.84,33.96,33.83,33.9,109899.0,32.346,32.4607,32.3364,32.4034,109899.0
2023-07-03 12:20:00,33.9,33.9,33.82,33.84,82980.0,32.4034,32.4034,32.3269,32.346,82980.0
2023-07-03 12:30:00,33.84,33.85,33.75,33.76,100972.0,32.346,32.3556,32.26,32.2695,100972.0
2023-07-03 12:40:00,33.76,33.79,33.71,33.77,130786.0,32.2695,32.2982,32.2217,32.2791,130786.0
2023-07-03 12:50:00,33.77,33.78,33.64,33.65,278167.0,32.2791,32.2886,32.1548,32.1644,278167.0
2023-07-05 09:30:00,33.86,33.93,33.23,33.46,264964.0,32.3651,32.432,31.7629,31.9828,264964.0
2023-07-05 09:40:00,33.45,33.46,33.08,33.39,315365.0,31.9732,31.9828,31.6196,31.9159,315365.0
2023-07-05 09:50:00,33.38,33.52,33.19,33.25,146968.0,31.9063,32.0401,31.7247,31.782,146968.0
2023-07-05 10:00:00,33.23,33.57,33.22,33.55,142815.0,31.7629,32.0879,31.7534,32.0688,142815.0
2023-07-05 10:10:00,33.55,33.58,33.39,33.47,141421.0,32.0688,32.0975,31.9159,31.9923,141421.0
2023-07-05 10:20:00,33.46,33.54,33.34,33.4,107045.0,31.9828,32.0592,31.8681,31.9254,107045.0
2023-07-05 10:30:00,33.4,33.44,33.3,33.42,115117.0,31.9254,31.9637,31.8298,31.9445,115117.0
2023-07-05 10:40:00,33.43,33.45,33.28,33.3,79106.0,31.9541,31.9732,31.8107,31.8298,79106.0
2023-07-05 10:50:00,33.29,33.37,33.25,33.27,83407.0,31.8203,31.8968,31.782,31.8012,83407.0
2023-07-05 11:00:00,33.27,33.32,33.16,33.18,94857.0,31.8012,31.849,31.696,31.7151,94857.0
2023-07-05 11:10:00,33.18,33.4,33.17,33.34,80947.0,31.7151,31.9254,31.7056,31.8681,80947.0
2023-07-05 11:20:00,33.34,33.42,33.34,33.38,73471.0,31.8681,31.9445,31.8681,31.9063,73471.0
2023-07-05 11:30:00,33.37,33.45,33.35,33.41,82131.0,31.8968,31.9732,31.8776,31.935,82131.0
2023-07-05 11:40:00,33.41,33.41,33.23,33.24,157919.0,31.935,31.935,31.7629,31.7725,157919.0
2023-07-05 11:50:00,33.23,33.25,33.1,33.23,155884.0,31.7629,31.782,31.6387,31.7629,155884.0
2023-07-05 12:00:00,33.23,33.26,33.16,33.2,81347.0,31.7629,31.7916,31.696,31.7343,81347.0
2023-07-05 12:10:00,33.2,33.22,33.15,33.2,110190.0,31.7343,31.7534,31.6865,31.7343,110190.0
2023-07-05 12:20:00,33.2,33.2,33.1,33.13,72279.0,31.7343,31.7343,31.6387,31.6673,72279.0
2023-07-05 12:30:00,33.13,33.15,33.08,33.09,91123.0,31.6673,31.6865,31.6196,31.6291,91123.0
2023-07-05 12:40:00,33.09,33.13,33.06,33.12,41250.0,31.6291,31.6673,31.6004,31.6578,41250.0
2023-07-05 12:50:00,33.12,33.17,33.12,33.15,51649.0,31.6578,31.7056,31.6578,31.6865,51649.0
2023-07-05 13:00:00,33.15,33.16,33.1,33.11,55526.0,31.6865,31.696,31.6387,31.6482,55526.0
2023-07-05 13:10:00,33.1,33.17,33.08,33.14,50764.0,31.6387,31.7056,31.6196,31.6769,50764.0
2023-07-05 13:20:00,33.15,33.17,33.1,33.11,63343.0,31.6865,31.7056,31.6387,31.6482,63343.0
2023-07-05 13:30:00,33.11,33.21,33.1,33.16,58339.0,31.6482,31.7438,31.6387,31.696,58339.0
2023-07-05 13:40:00,33.17,33.19,33.14,33.18,51240.0,31.7056,31.7247,31.6769,31.7151,51240.0
2023-07-05 13:50:00,33.18,33.21,33.16,33.21,42109.0,31.7151,31.7438,31.696,31.7438,42109.0
2023-07-05 14:00:00,33.21,33.22,33.12,33.13,58652.0,31.7438,31.7534,31.6578,31.6673,58652.0
2023-07-05 14:10:00,33.12,33.14,33.0,33.01,119243.0,31.6578,31.6769,31.5431,31.5526,119243.0
2023-07-05 14:20:00,33.01,33.07,33.0,33.05,112627.0,31.5526,31.61,31.5431,31.5909,112627.0
2023-07-05 14:30:00,33.05,33.14,33.04,33.13,53575.0,31.5909,31.6769,31.5813,31.6673,53575.0
2023-07-05 14:40:00,33.13,33.13,33.09,33.13,61246.0,31.6673,31.6673,31.6291,31.6673,61246.0
2023-07-05 14:50:00,33.13,33.16,33.11,33.16,68640.0,31.6673,31.696,31.6482,31.696,68640.0
2023-07-05 15:00:00,33.16,33.19,33.14,33.14,73806.0,31.696,31.7247,31.6769,31.6769,73806.0
2023-07-05 15:10:00,33.14,33.15,33.09,33.1,150130.0,31.6769,31.6865,31.6291,31.6387,150130.0
2023-07-05 15:20:00,33.09,33.13,33.05,33.07,119419.0,31.6291,31.6673,31.5909,31.61,119419.0
2023-07-05 15:30:00,33.06,33.12,33.06,33.08,160490.0,31.6004,31.6578,31.6004,31.6196,160490.0
2023-07-05 15:40:00,33.09,33.19,33.08,33.19,216297.0,31.6291,31.7247,31.6196,31.7247,216297.0
2023-07-05 15:50:00,33.19,33.25,33.17,33.2,712244.0,31.7247,31.782,31.7056,31.7343,712244.0
2023-07-06 09:30:00,32.84,33.35,32.7,33.21,287319.0,31.3901,31.8776,31.2563,31.7438,287319.0
2023-07-06 09:40:00,33.21,33.21,32.81,32.82,206408.0,31.7438,31.7438,31.3615,31.371,206408.0
2023-07-06 09:50:00,32.84,32.86,32.63,32.66,114002.0,31.3901,31.4093,31.1894,31.2181,114002.0
2023-07-06 10:00:00,32.66,32.81,32.63,32.66,115514.0,31.2181,31.3615,31.1894,31.2181,115514.0
2023-07-06 10:10:00,32.66,32.75,32.63,32.68,155868.0,31.2181,31.3041,31.1894,31.2372,155868.0
2023-07-06 10:20:00,32.69,32.73,32.48,32.48,69472.0,31.2468,31.285,31.046,31.046,69472.0
2023-07-06 10:30:00,32.48,32.51,32.37,32.4,207107.0,31.046,31.0747,30.9409,30.9696,207107.0
2023-07-06 10:40:00,32.39,32.48,32.35,32.41,87419.0,30.96,31.046,30.9218,30.9791,87419.0
2023-07-06 10:50:00,32.41,32.58,32.36,32.58,80288.0,30.9791,31.1416,30.9313,31.1416,80288.0
2023-07-06 11:00:00,32.6,32.67,32.45,32.6,71985.0,31.1607,31.2277,31.0174,31.1607,71985.0
2023-07-06 11:10:00,32.61,32.62,32.48,32.49,39305.0,31.1703,31.1799,31.046,31.0556,39305.0
2023-07-06 11:20:00,32.49,32.53,32.42,32.44,52223.0,31.0556,31.0938,30.9887,31.0078,52223.0
2023-07-06 11:30:00,32.45,32.6,32.4,32.48,92938.0,31.0174,31.1607,30.9696,31.046,92938.0
2023-07-06 11:40:00,32.48,32.58,32.43,32.53,66294.0,31.046,31.1416,30.9983,31.0938,66294.0
2023-07-06 11:50:00,32.55,32.65,32.51,32.65,95358.0,31.113,31.2085,31.0747,31.2085,95358.0
2023-07-06 12:00:00,32.65,32.7,32.55,32.61,94151.0,31.2085,31.2563,31.113,31.1703,94151.0
2023-07-06 12:10:00,32.61,32.66,32.56,32.65,53846.0,31.1703,31.2181,31.1225,31.2085,53846.0
2023-07-06 12:20:00,32.65,32.69,32.62,32.65,52478.0,31.2085,31.2468,31.1799,31.2085,52478.0
2023-07-06 12:30:00,32.64,32.7,32.64,32.66,44856.0,31.199,31.2563,31.199,31.2181,44856.0
2023-07-06 12:40:00,32.66,32.71,32.63,32.64,101682.0,31.2181,31.2659,31.1894,31.199,101682.0
2023-07-06 12:50:00,32.64,32.74,32.6,32.73,179120.0,31.199,31.2946,31.1607,31.285,179120.0
2023-07-06 13:00:00,32.74,32.85,32.73,32.8,60742.0,31.2946,31.3997,31.285,31.3519,60742.0
2023-07-06 13:10:00,32.81,32.82,32.75,32.77,21198.0,31.3615,31.371,31.3041,31.3232,21198.0
2023-07-06 13:20:00,32.78,32.79,32.75,32.78,26732.0,31.3328,31.3424,31.3041,31.3328,26732.0
2023-07-06 13:30:00,32.78,32.83,32.75,32.83,29258.0,31.3328,31.3806,31.3041,31.3806,29258.0
2023-07-06 13:40:00,32.83,32.85,32.81,32.84,34122.0,31.3806,31.3997,31.3615,31.3901,34122.0
2023-07-06 13:50:00,32.83,32.84,32.76,32.77,39205.0,31.3806,31.3901,31.3137,31.3232,39205.0
2023-07-06 14:00:00,32.77,32.84,32.77,32.79,61260.0,31.3232,31.3901,31.3232,31.3424,61260.0
2023-07-06 14:10:00,32.8,32.88,32.8,32.86,60455.0,31.3519,31.4284,31.3519,31.4093,60455.0
2023-07-06 14:20:00,32.87,32.89,32.85,32.85,37497.0,31.4188,31.4379,31.3997,31.3997,37497.0
2023-07-06 14:30:00,32.86,32.97,32.86,32.97,41452.0,31.4093,31.5144,31.4093,31.5144,41452.0
2023-07-06 14:40:00,32.96,33.03,32.94,33.0,215943.0,31.5049,31.5718,31.4857,31.5431,215943.0
2023-07-06 14:50:00,33.0,33.03,32.95,33.02,50975.0,31.5431,31.5718,31.4953,31.5622,50975.0
2023-07-06 15:00:00,33.02,33.06,33.0,33.05,51524.0,31.5622,31.6004,31.5431,31.5909,51524.0
2023-07-06 15:10:00,33.05,33.05,32.97,32.99,38968.0,31.5909,31.5909,31.5144,31.5335,38968.0
2023-07-06 15:20:00,33.0,33.0,32.89,32.92,96384.0,31.5431,31.5431,31.4379,31.4666,96384.0
2023-07-06 15:30:00,32.91,32.95,32.89,32.95,47833.0,31.4571,31.4953,31.4379,31.4953,47833.0
2023-07-06 15:40:00,32.95,32.97,32.9,32.97,76398.0,31.4953,31.5144,31.4475,31.5144,76398.0
2023-07-06 15:50:00,32.97,33.05,32.96,33.01,261977.0,31.5144,31.5909,31.5049,31.5526,261977.0
2023-07-07 09:30:00,32.75,33.75,32.73,33.67,280681.0,31.3041,32.26,31.285,32.1835,280681.0
2023-07-07 09:40:00,33.66,33.81,33.54,33.76,324433.0,32.1739,32.3173,32.0592,32.2695,324433.0
2023-07-07 09:50:00,33.76,33.83,33.58,33.76,168431.0,32.2695,32.3364,32.0975,32.2695,168431.0
2023-07-07 10:00:00,33.76,33.95,33.75,33.95,250609.0,32.2695,32.4511,32.26,32.4511,250609.0
2023-07-07 10:10:00,33.95,34.13,33.93,34.13,521871.0,32.4511,32.6232,32.432,32.6232,521871.0
2023-07-07 10:20:00,34.14,34.15,33.92,34.12,109574.0,32.6328,32.6423,32.4225,32.6136,109574.0
2023-07-07 10:30:00,34.12,34.29,34.07,34.23,151748.0,32.6136,32.7761,32.5658,32.7188,151748.0
2023-07-07 10:40:00,34.22,34.38,34.22,34.33,169478.0,32.7092,32.8622,32.7092,32.8144,169478.0
2023-07-07 10:50:00,34.32,34.47,34.25,34.41,132042.0,32.8048,32.9482,32.7379,32.8908,132042.0
2023-07-07 11:00:00,34.41,34.51,34.39,34.46,141748.0,32.8908,32.9864,32.8717,32.9386,141748.0
2023-07-07 11:10:00,34.46,34.51,34.41,34.44,134049.0,32.9386,32.9864,32.8908,32.9195,134049.0
2023-07-07 11:20:00,34.44,34.54,34.42,34.52,138611.0,32.9195,33.0151,32.9004,32.996,138611.0
2023-07-07 11:30:00,34.52,34.62,34.51,34.59,237326.0,32.996,33.0916,32.9864,33.0629,237326.0
2023-07-07 11:40:00,34.58,34.66,34.55,34.59,141891.0,33.0533,33.1298,33.0247,33.0629,141891.0
2023-07-07 11:50:00,34.58,34.65,34.56,34.64,109747.0,33.0533,33.1202,33.0342,33.1107,109747.0
2023-07-07 12:00:00,34.64,34.75,34.63,34.74,139461.0,33.1107,33.2158,33.1011,33.2063,139461.0
2023-07-07 12:10:00,34.73,34.84,34.71,34.83,185799.0,33.1967,33.3019,33.1776,33.2923,185799.0
2023-07-07 12:20:00,34.83,34.9,34.82,34.87,125473.0,33.2923,33.3592,33.2827,33.3305,125473.0
2023-07-07 12:30:00,34.88,35.15,34.86,35.14,456100.0,33.3401,33.5982,33.321,33.5886,456100.0
2023-07-07 12:40:00,35.15,35.29,35.14,35.16,253833.0,33.5982,33.732,33.5886,33.6077,253833.0
2023-07-07 12:50:00,35.16,35.4,35.12,35.39,293970.0,33.6077,33.8371,33.5695,33.8276,293970.0
2023-07-07 13:00:00,35.38,35.39,35.21,35.29,211332.0,33.818,33.8276,33.6555,33.732,211332.0
2023-07-07 13:10:00,35.29,35.37,35.17,35.36,259626.0,33.732,33.8085,33.6173,33.7989,259626.0
2023-07-07 13:20:00,35.37,35.45,35.27,35.44,283510.0,33.8085,33.8849,33.7129,33.8754,283510.0
2023-07-07 13:30:00,35.43,35.47,35.34,35.39,258296.0,33.8658,33.904,33.7798,33.8276,258296.0
2023-07-07 13:40:00,35.39,35.45,35.36,35.41,276996.0,33.8276,33.8849,33.7989,33.8467,276996.0
2023-07-07 13:50:00,35.41,35.45,35.33,35.34,227654.0,33.8467,33.8849,33.7702,33.7798,227654.0
2023-07-07 14:00:00,35.34,35.51,35.33,35.5,383073.0,33.7798,33.9423,33.7702,33.9327,383073.0
2023-07-07 14:10:00,35.5,35.62,35.48,35.52,301548.0,33.9327,34.0474,33.9136,33.9518,301548.0
2023-07-07 14:20:00,35.53,35.59,35.48,35.58,169721.0,33.9614,34.0187,33.9136,34.0092,169721.0
2023-07-07 14:30:00,35.58,35.77,35.53,35.77,347315.0,34.0092,34.1908,33.9614,34.1908,347315.0
2023-07-07 14:40:00,35.76,35.77,35.54,35.59,378867.0,34.1812,34.1908,33.9709,34.0187,378867.0
2023-07-07 14:50:00,35.59,35.74,35.57,35.71,229949.0,34.0187,34.1621,33.9996,34.1334,229949.0
2023-07-07 15:00:00,35.71,35.77,35.71,35.73,308478.0,34.1334,34.1908,34.1334,34.1526,308478.0
2023-07-07 15:10:00,35.73,35.76,35.65,35.69,219638.0,34.1526,34.1812,34.0761,34.1143,219638.0
2023-07-07 15:20:00,35.69,35.72,35.63,35.69,220563.0,34.1143,34.143,34.057,34.1143,220563.0
2023-07-07 15:30:00,35.7,35.77,35.65,35.65,275873.0,34.1239,34.1908,34.0761,34.0761,275873.0
2023-07-07 15:40:00,35.65,35.66,35.47,35.5,618796.0,34.0761,34.0856,33.904,33.9327,618796.0
2023-07-07 15:50:00,35.51,35.68,35.49,35.59,1207799.0,33.9423,34.1048,33.9232,34.0187,1207799.0
2023-07-10 09:30:00,35.33,35.7,35.23,35.48,354744.0,33.7702,34.1239,33.6746,33.9136,354744.0
2023-07-10 09:40:00,35.47,35.84,35.4,35.75,312535.0,33.904,34.2577,33.8371,34.1717,312535.0
2023-07-10 09:50:00,35.75,35.95,35.73,35.88,234463.0,34.1717,34.3628,34.1526,34.2959,234463.0
2023-07-10 10:00:00,35.88,36.02,35.77,35.96,263374.0,34.2959,34.4298,34.1908,34.3724,263374.0
2023-07-10 10:10:00,35.95,35.99,35.61,35.63,263785.0,34.3628,34.4011,34.0379,34.057,263785.0
2023-07-10 10:20:00,35.63,35.75,35.51,35.72,248930.0,34.057,34.1717,33.9423,34.143,248930.0
2023-07-10 10:30:00,35.73,35.74,35.55,35.66,181985.0,34.1526,34.1621,33.9805,34.0856,181985.0
2023-07-10 10:40:00,35.66,35.98,35.65,35.97,161636.0,34.0856,34.3915,34.0761,34.382,161636.0
2023-07-10 10:50:00,35.95,35.99,35.66,35.68,180221.0,34.3628,34.4011,34.0856,34.1048,180221.0
2023-07-10 11:00:00,35.68,35.79,35.61,35.64,193269.0,34.1048,34.2099,34.0379,34.0665,193269.0
2023-07-10 11:10:00,35.65,35.69,35.6,35.64,150670.0,34.0761,34.1143,34.0283,34.0665,150670.0
2023-07-10 11:20:00,35.63,35.77,35.59,35.72,136611.0,34.057,34.1908,34.0187,34.143,136611.0
2023-07-10 11:30:00,35.72,35.81,35.7,35.78,119726.0,34.143,34.229,34.1239,34.2004,119726.0
2023-07-10 11:40:00,35.77,35.78,35.69,35.71,156213.0,34.1908,34.2004,34.1143,34.1334,156213.0
2023-07-10 11:50:00,35.71,35.81,35.71,35.8,87955.0,34.1334,34.229,34.1334,34.2195,87955.0
2023-07-10 12:00:00,35.8,35.84,35.69,35.81,116799.0,34.2195,34.2577,34.1143,34.229,116799.0
2023-07-10 12:10:00,35.8,35.83,35.72,35.77,113226.0,34.2195,34.2481,34.143,34.1908,113226.0
2023-07-10 12:20:00,35.77,35.81,35.74,35.78,61045.0,34.1908,34.229,34.1621,34.2004,61045.0
2023-07-10 12:30:00,35.78,35.8,35.74,35.76,82067.0,34.2004,34.2195,34.1621,34.1812,82067.0
2023-07-10 12:40:00,35.75,35.76,35.64,35.73,106167.0,34.1717,34.1812,34.0665,34.1526,106167.0
2023-07-10 12:50:00,35.72,35.8,35.71,35.77,74673.0,34.143,34.2195,34.1334,34.1908,74673.0
2023-07-10 13:00:00,35.78,35.8,35.73,35.74,124201.0,34.2004,34.2195,34.1526,34.1621,124201.0
2023-07-10 13:10:00,35.75,35.82,35.7,35.8,115665.0,34.1717,34.2386,34.1239,34.2195,115665.0
2023-07-10 13:20:00,35.8,35.87,35.76,35.77,83130.0,34.2195,34.2864,34.1812,34.1908,83130.0
2023-07-10 13:30:00,35.77,35.89,35.73,35.78,155665.0,34.1908,34.3055,34.1526,34.2004,155665.0
2023-07-10 13:40:00,35.79,35.84,35.76,35.84,57785.0,34.2099,34.2577,34.1812,34.2577,57785.0
2023-07-10 13:50:00,35.84,35.9,35.82,35.89,59587.0,34.2577,34.3151,34.2386,34.3055,59587.0
2023-07-10 14:00:00,35.9,35.92,35.77,35.77,95264.0,34.3151,34.3342,34.1908,34.1908,95264.0
2023-07-10 14:10:00,35.77,35.85,35.76,35.8,61436.0,34.1908,34.2673,34.1812,34.2195,61436.0
2023-07-10 14:20:00,35.8,35.9,35.78,35.9,76287.0,34.2195,34.3151,34.2004,34.3151,76287.0
2023-07-10 14:30:00,35.88,35.9,35.84,35.85,61311.0,34.2959,34.3151,34.2577,34.2673,61311.0
2023-07-10 14:40:00,35.86,35.93,35.85,35.9,104247.0,34.2768,34.3437,34.2673,34.3151,104247.0
2023-07-10 14:50:00,35.89,35.96,35.88,35.93,59066.0,34.3055,34.3724,34.2959,34.3437,59066.0
2023-07-10 15:00:00,35.94,36.0,35.93,35.93,135103.0,34.3533,34.4106,34.3437,34.3437,135103.0
2023-07-10 15:10:00,35.94,36.05,35.93,36.05,367055.0,34.3533,34.4584,34.3437,34.4584,367055.0
2023-07-10 15:20:00,36.06,36.14,36.04,36.06,306569.0,34.468,34.5445,34.4489,34.468,306569.0
2023-07-10 15:30:00,36.05,36.16,36.02,36.14,467574.0,34.4584,34.5636,34.4298,34.5445,467574.0
2023-07-10 15:40:00,36.14,36.15,36.0,36.0,282506.0,34.5445,34.554,34.4106,34.4106,282506.0
2023-07-10 15:50:00,36.0,36.07,35.98,36.01,1152371.0,34.4106,34.4775,34.3915,34.4202,1152371.0
2023-07-11 09:30:00,36.22,36.52,36.2,36.4,533301.0,34.6209,34.9077,34.6018,34.793,533301.0
2023-07-11 09:40:00,36.4,36.78,36.32,36.75,423484.0,34.793,35.1562,34.7165,35.1275,423484.0
2023-07-11 09:50:00,36.74,36.86,36.54,36.81,292044.0,35.118,35.2327,34.9268,35.1849,292044.0
2023-07-11 10:00:00,36.81,36.99,36.77,36.93,319415.0,35.1849,35.3569,35.1466,35.2996,319415.0
2023-07-11 10:10:00,36.93,37.11,36.89,37.0,415304.0,35.2996,35.4716,35.2613,35.3665,415304.0
2023-07-11 10:20:00,37.0,37.04,36.88,36.93,339179.0,35.3665,35.4047,35.2518,35.2996,339179.0
2023-07-11 10:30:00,36.92,36.92,36.7,36.73,334246.0,35.29,35.29,35.0797,35.1084,334246.0
2023-07-11 10:40:00,36.73,36.99,36.73,36.94,219023.0,35.1084,35.3569,35.1084,35.3091,219023.0
2023-07-11 10:50:00,36.93,37.0,36.8,36.96,188005.0,35.2996,35.3665,35.1753,35.3283,188005.0
2023-07-11 11:00:00,36.97,37.1,36.95,37.09,308145.0,35.3378,35.4621,35.3187,35.4525,308145.0
2023-07-11 11:10:00,37.09,37.32,36.97,36.98,640502.0,35.4525,35.6724,35.3378,35.3474,640502.0
2023-07-11 11:20:00,36.98,37.1,36.93,37.09,195352.0,35.3474,35.4621,35.2996,35.4525,195352.0
2023-07-11 11:30:00,37.08,37.21,37.03,37.21,226497.0,35.443,35.5672,35.3952,35.5672,226497.0
2023-07-11 11:40:00,37.21,37.22,37.11,37.16,206161.0,35.5672,35.5768,35.4716,35.5194,206161.0
2023-07-11 11:50:00,37.16,37.17,36.98,37.03,160039.0,35.5194,35.529,35.3474,35.3952,160039.0
2023-07-11 12:00:00,37.03,37.15,37.01,37.14,213606.0,35.3952,35.5099,35.376,35.5003,213606.0
2023-07-11 12:10:00,37.13,37.23,37.11,37.16,129003.0,35.4908,35.5863,35.4716,35.5194,129003.0
2023-07-11 12:20:00,37.17,37.23,37.14,37.22,124567.0,35.529,35.5863,35.5003,35.5768,124567.0
2023-07-11 12:30:00,37.21,37.27,37.14,37.26,159479.0,35.5672,35.6246,35.5003,35.615,159479.0
2023-07-11 12:40:00,37.25,37.34,37.22,37.32,126070.0,35.6055,35.6915,35.5768,35.6724,126070.0
2023-07-11 12:50:00,37.32,37.39,37.23,37.39,217106.0,35.6724,35.7393,35.5863,35.7393,217106.0
2023-07-11 13:00:00,37.39,37.5,37.34,37.47,310546.0,35.7393,35.8444,35.6915,35.8157,310546.0
2023-07-11 13:10:00,37.47,37.49,37.31,37.32,417875.0,35.8157,35.8349,35.6628,35.6724,417875.0
2023-07-11 13:20:00,37.33,37.38,37.29,37.38,199938.0,35.6819,35.7297,35.6437,35.7297,199938.0
2023-07-11 13:30:00,37.37,37.45,37.33,37.38,146884.0,35.7202,35.7966,35.6819,35.7297,146884.0
2023-07-11 13:40:00,37.39,37.45,37.36,37.44,154226.0,35.7393,35.7966,35.7106,35.7871,154226.0
2023-07-11 13:50:00,37.43,37.5,37.39,37.5,160695.0,35.7775,35.8444,35.7393,35.8444,160695.0
2023-07-11 14:00:00,37.5,37.62,37.49,37.62,291024.0,35.8444,35.9591,35.8349,35.9591,291024.0
2023-07-11 14:10:00,37.62,37.65,37.56,37.63,185849.0,35.9591,35.9878,35.9018,35.9687,185849.0
2023-07-11 14:20:00,37.63,37.75,37.58,37.72,370633.0,35.9687,36.0834,35.9209,36.0547,370633.0
2023-07-11 14:30:00,37.73,37.73,37.52,37.55,212773.0,36.0643,36.0643,35.8635,35.8922,212773.0
2023-07-11 14:40:00,37.55,37.72,37.54,37.68,226876.0,35.8922,36.0547,35.8826,36.0165,226876.0
2023-07-11 14:50:00,37.67,37.73,37.6,37.61,285721.0,36.0069,36.0643,35.94,35.9496,285721.0
2023-07-11 15:00:00,37.61,37.67,37.6,37.63,180024.0,35.9496,36.0069,35.94,35.9687,180024.0
2023-07-11 15:10:00,37.63,37.65,37.53,37.56,145428.0,35.9687,35.9878,35.8731,35.9018,145428.0
2023-07-11 15:20:00,37.56,37.7,37.56,37.63,201944.0,35.9018,36.0356,35.9018,35.9687,201944.0
2023-07-11 15:30:00,37.63,37.63,37.51,37.57,331229.0,35.9687,35.9687,35.854,35.9113,331229.0
2023-07-11 15:40:00,37.57,37.62,37.52,37.58,566672.0,35.9113,35.9591,35.8635,35.9209,566672.0
2023-07-11 15:50:00,37.58,37.63,37.51,37.52,1133216.0,35.9209,35.9687,35.854,35.8635,1133216.0
2023-07-12 09:30:00,37.88,37.97,37.64,37.96,449341.0,36.2076,36.2937,35.9782,36.2841,449341.0
2023-07-12 09:40:00,37.96,38.29,37.94,38.18,451388.0,36.2841,36.5995,36.265,36.4944,451388.0
2023-07-12 09:50:00,38.19,38.3,38.07,38.2,208866.0,36.504,36.6091,36.3893,36.5135,208866.0
2023-07-12 10:00:00,38.2,38.23,37.8,37.85,225956.0,36.5135,36.5422,36.1312,36.179,225956.0
2023-07-12 10:10:00,37.84,38.04,37.74,37.93,219683.0,36.1694,36.3606,36.0738,36.2554,219683.0
2023-07-12 10:20:00,37.93,38.12,37.9,38.09,147028.0,36.2554,36.437,36.2268,36.4084,147028.0
2023-07-12 10:30:00,38.09,38.13,37.93,38.04,150959.0,36.4084,36.4466,36.2554,36.3606,150959.0
2023-07-12 10:40:00,38.05,38.17,37.98,38.15,148843.0,36.3701,36.4848,36.3032,36.4657,148843.0
2023-07-12 10:50:00,38.14,38.23,38.1,38.16,224321.0,36.4562,36.5422,36.4179,36.4753,224321.0
2023-07-12 11:00:00,38.16,38.31,38.07,38.09,168018.0,36.4753,36.6187,36.3893,36.4084,168018.0
2023-07-12 11:10:00,38.09,38.16,38.02,38.09,217816.0,36.4084,36.4753,36.3415,36.4084,217816.0
2023-07-12 11:20:00,38.09,38.09,37.97,38.0,132236.0,36.4084,36.4084,36.2937,36.3223,132236.0
2023-07-12 11:30:00,37.99,38.06,37.95,37.96,106820.0,36.3128,36.3797,36.2745,36.2841,106820.0
2023-07-12 11:40:00,37.96,38.05,37.87,38.01,210636.0,36.2841,36.3701,36.1981,36.3319,210636.0
2023-07-12 11:50:00,38.01,38.11,38.0,38.06,143639.0,36.3319,36.4275,36.3223,36.3797,143639.0
2023-07-12 12:00:00,38.05,38.06,37.96,37.96,148975.0,36.3701,36.3797,36.2841,36.2841,148975.0
2023-07-12 12:10:00,37.95,38.05,37.85,37.85,113226.0,36.2745,36.3701,36.179,36.179,113226.0
2023-07-12 12:20:00,37.86,38.04,37.85,37.98,95199.0,36.1885,36.3606,36.179,36.3032,95199.0
2023-07-12 12:30:00,37.98,38.04,37.91,37.91,99734.0,36.3032,36.3606,36.2363,36.2363,99734.0
2023-07-12 12:40:00,37.91,37.94,37.86,37.88,80682.0,36.2363,36.265,36.1885,36.2076,80682.0
2023-07-12 12:50:00,37.89,37.96,37.84,37.87,65835.0,36.2172,36.2841,36.1694,36.1981,65835.0
2023-07-12 13:00:00,37.86,37.9,37.84,37.85,98043.0,36.1885,36.2268,36.1694,36.179,98043.0
2023-07-12 13:10:00,37.86,38.03,37.83,37.99,154269.0,36.1885,36.351,36.1598,36.3128,154269.0
2023-07-12 13:20:00,37.99,38.04,37.97,38.02,57378.0,36.3128,36.3606,36.2937,36.3415,57378.0
2023-07-12 13:30:00,38.02,38.1,38.01,38.05,88784.0,36.3415,36.4179,36.3319,36.3701,88784.0
2023-07-12 13:40:00,38.05,38.1,38.03,38.09,70476.0,36.3701,36.4179,36.351,36.4084,70476.0
2023-07-12 13:50:00,38.09,38.14,38.07,38.12,145484.0,36.4084,36.4562,36.3893,36.437,145484.0
2023-07-12 14:00:00,38.13,38.19,38.11,38.19,78660.0,36.4466,36.504,36.4275,36.504,78660.0
2023-07-12 14:10:00,38.19,38.31,38.16,38.26,272667.0,36.504,36.6187,36.4753,36.5709,272667.0
2023-07-12 14:20:00,38.26,38.27,38.15,38.2,116377.0,36.5709,36.5804,36.4657,36.5135,116377.0
2023-07-12 14:30:00,38.19,38.21,38.17,38.19,94789.0,36.504,36.5231,36.4848,36.504,94789.0
2023-07-12 14:40:00,38.18,38.19,38.15,38.17,90893.0,36.4944,36.504,36.4657,36.4848,90893.0
2023-07-12 14:50:00,38.16,38.19,38.09,38.13,79464.0,36.4753,36.504,36.4084,36.4466,79464.0
2023-07-12 15:00:00,38.13,38.14,38.06,38.12,95240.0,36.4466,36.4562,36.3797,36.437,95240.0
2023-07-12 15:10:00,38.11,38.17,38.04,38.05,288621.0,36.4275,36.4848,36.3606,36.3701,288621.0
2023-07-12 15:20:00,38.05,38.06,37.87,37.89,187694.0,36.3701,36.3797,36.1981,36.2172,187694.0
2023-07-12 15:30:00,37.89,37.97,37.86,37.91,319790.0,36.2172,36.2937,36.1885,36.2363,319790.0
2023-07-12 15:40:00,37.92,37.99,37.88,37.92,543523.0,36.2459,36.3128,36.2076,36.2459,543523.0
2023-07-12 15:50:00,37.93,37.99,37.85,37.93,763124.0,36.2554,36.3128,36.179,36.2554,763124.0
2023-07-13 09:30:00,38.0,38.27,37.77,37.85,296972.0,36.3223,36.5804,36.1025,36.179,296972.0
2023-07-13 09:40:00,37.86,38.19,37.83,38.15,191564.0,36.1885,36.504,36.1598,36.4657,191564.0
2023-07-13 09:50:00,38.13,38.54,38.11,38.44,237249.0,36.4466,36.8385,36.4275,36.7429,237249.0
2023-07-13 10:00:00,38.45,38.57,38.32,38.5,141800.0,36.7525,36.8672,36.6282,36.8003,141800.0
2023-07-13 10:10:00,38.5,38.54,38.4,38.41,141731.0,36.8003,36.8385,36.7047,36.7142,141731.0
2023-07-13 10:20:00,38.4,38.4,38.22,38.22,135716.0,36.7047,36.7047,36.5326,36.5326,135716.0
2023-07-13 10:30:00,38.23,38.31,38.17,38.2,207423.0,36.5422,36.6187,36.4848,36.5135,207423.0
2023-07-13 10:40:00,38.2,38.31,38.13,38.19,134672.0,36.5135,36.6187,36.4466,36.504,134672.0
2023-07-13 10:50:00,38.19,38.21,38.11,38.14,133208.0,36.504,36.5231,36.4275,36.4562,133208.0
2023-07-13 11:00:00,38.15,38.17,38.03,38.05,105334.0,36.4657,36.4848,36.351,36.3701,105334.0
2023-07-13 11:10:00,38.06,38.09,37.93,38.04,165882.0,36.3797,36.4084,36.2554,36.3606,165882.0
2023-07-13 11:20:00,38.03,38.09,37.94,38.02,169800.0,36.351,36.4084,36.265,36.3415,169800.0
2023-07-13 11:30:00,38.02,38.1,37.96,38.04,134583.0,36.3415,36.4179,36.2841,36.3606,134583.0
2023-07-13 11:40:00,38.05,38.07,37.96,37.97,93956.0,36.3701,36.3893,36.2841,36.2937,93956.0
2023-07-13 11:50:00,37.96,37.99,37.91,37.98,84531.0,36.2841,36.3128,36.2363,36.3032,84531.0
2023-07-13 12:00:00,37.98,38.03,37.94,38.0,79601.0,36.3032,36.351,36.265,36.3223,79601.0
2023-07-13 12:10:00,37.99,38.04,37.84,38.0,136091.0,36.3128,36.3606,36.1694,36.3223,136091.0
2023-07-13 12:20:00,38.01,38.01,37.81,37.82,128089.0,36.3319,36.3319,36.1407,36.1503,128089.0
2023-07-13 12:30:00,37.83,37.83,37.67,37.67,220471.0,36.1598,36.1598,36.0069,36.0069,220471.0
2023-07-13 12:40:00,37.67,37.79,37.65,37.76,108265.0,36.0069,36.1216,35.9878,36.0929,108265.0
2023-07-13 12:50:00,37.76,37.8,37.63,37.66,202584.0,36.0929,36.1312,35.9687,35.9974,202584.0
2023-07-13 13:00:00,37.66,37.67,37.48,37.51,289901.0,35.9974,36.0069,35.8253,35.854,289901.0
2023-07-13 13:10:00,37.5,37.62,37.5,37.59,198061.0,35.8444,35.9591,35.8444,35.9304,198061.0
2023-07-13 13:20:00,37.6,37.75,37.6,37.74,158088.0,35.94,36.0834,35.94,36.0738,158088.0
2023-07-13 13:30:00,37.74,37.77,37.68,37.7,134285.0,36.0738,36.1025,36.0165,36.0356,134285.0
2023-07-13 13:40:00,37.7,37.73,37.63,37.71,125423.0,36.0356,36.0643,35.9687,36.0451,125423.0
2023-07-13 13:50:00,37.72,37.79,37.7,37.75,110119.0,36.0547,36.1216,36.0356,36.0834,110119.0
2023-07-13 14:00:00,37.75,37.81,37.7,37.78,234543.0,36.0834,36.1407,36.0356,36.1121,234543.0
2023-07-13 14:10:00,37.77,37.79,37.65,37.68,243897.0,36.1025,36.1216,35.9878,36.0165,243897.0
2023-07-13 14:20:00,37.68,37.72,37.6,37.63,191808.0,36.0165,36.0547,35.94,35.9687,191808.0
2023-07-13 14:30:00,37.64,37.72,37.57,37.7,186283.0,35.9782,36.0547,35.9113,36.0356,186283.0
2023-07-13 14:40:00,37.71,37.76,37.67,37.74,598692.0,36.0451,36.0929,36.0069,36.0738,598692.0
2023-07-13 14:50:00,37.74,37.8,37.71,37.8,351940.0,36.0738,36.1312,36.0451,36.1312,351940.0
2023-07-13 15:00:00,37.8,37.87,37.77,37.78,227677.0,36.1312,36.1981,36.1025,36.1121,227677.0
2023-07-13 15:10:00,37.79,37.88,37.71,37.75,320940.0,36.1216,36.2076,36.0451,36.0834,320940.0
2023-07-13 15:20:00,37.75,37.81,37.72,37.8,188719.0,36.0834,36.1407,36.0547,36.1312,188719.0
2023-07-13 15:30:00,37.8,37.81,37.71,37.78,205765.0,36.1312,36.1407,36.0451,36.1121,205765.0
2023-07-13 15:40:00,37.77,37.84,37.76,37.79,273963.0,36.1025,36.1694,36.0929,36.1216,273963.0
2023-07-13 15:50:00,37.79,37.81,37.73,37.74,958338.0,36.1216,36.1407,36.0643,36.0738,958338.0
2023-07-14 09:30:00,37.18,37.28,36.85,37.16,697302.0,35.5385,35.6341,35.2231,35.5194,697302.0
2023-07-14 09:40:00,37.15,37.29,37.02,37.29,268142.0,35.5099,35.6437,35.3856,35.6437,268142.0
2023-07-14 09:50:00,37.29,37.32,37.05,37.16,272762.0,35.6437,35.6724,35.4143,35.5194,272762.0
2023-07-14 10:00:00,37.15,37.3,37.06,37.27,275905.0,35.5099,35.6532,35.4238,35.6246,275905.0
2023-07-14 10:10:00,37.27,37.32,36.98,37.04,371173.0,35.6246,35.6724,35.3474,35.4047,371173.0
2023-07-14 10:20:00,37.04,37.13,37.02,37.02,278387.0,35.4047,35.4908,35.3856,35.3856,278387.0
2023-07-14 10:30:00,37.02,37.03,36.74,36.88,620433.0,35.3856,35.3952,35.118,35.2518,620433.0
2023-07-14 10:40:00,36.89,36.92,36.66,36.77,324740.0,35.2613,35.29,35.0415,35.1466,324740.0
2023-07-14 10:50:00,36.78,37.12,36.78,37.07,192831.0,35.1562,35.4812,35.1562,35.4334,192831.0
2023-07-14 11:00:00,37.08,37.13,36.99,37.0,130541.0,35.443,35.4908,35.3569,35.3665,130541.0
2023-07-14 11:10:00,37.0,37.11,36.98,37.09,164829.0,35.3665,35.4716,35.3474,35.4525,164829.0
2023-07-14 11:20:00,37.09,37.1,36.94,36.99,182722.0,35.4525,35.4621,35.3091,35.3569,182722.0
2023-07-14 11:30:00,37.0,37.01,36.81,36.86,245689.0,35.3665,35.376,35.1849,35.2327,245689.0
2023-07-14 11:40:00,36.86,36.88,36.75,36.8,188098.0,35.2327,35.2518,35.1275,35.1753,188098.0
2023-07-14 11:50:00,36.8,36.83,36.72,36.78,185460.0,35.1753,35.204,35.0989,35.1562,185460.0
2023-07-14 12:00:00,36.79,36.88,36.76,36.85,159717.0,35.1658,35.2518,35.1371,35.2231,159717.0
2023-07-14 12:10:00,36.85,36.96,36.81,36.86,145383.0,35.2231,35.3283,35.1849,35.2327,145383.0
2023-07-14 12:20:00,36.86,36.96,36.84,36.89,90523.0,35.2327,35.3283,35.2136,35.2613,90523.0
2023-07-14 12:30:00,36.89,36.96,36.86,36.88,79012.0,35.2613,35.3283,35.2327,35.2518,79012.0
2023-07-14 12:40:00,36.87,36.92,36.81,36.84,96057.0,35.2422,35.29,35.1849,35.2136,96057.0
2023-07-14 12:50:00,36.84,36.88,36.81,36.82,48153.0,35.2136,35.2518,35.1849,35.1944,48153.0
2023-07-14 13:00:00,36.82,36.85,36.76,36.77,73084.0,35.1944,35.2231,35.1371,35.1466,73084.0
2023-07-14 13:10:00,36.77,36.87,36.76,36.78,87715.0,35.1466,35.2422,35.1371,35.1562,87715.0
2023-07-14 13:20:00,36.77,36.81,36.73,36.78,90875.0,35.1466,35.1849,35.1084,35.1562,90875.0
2023-07-14 13:30:00,36.78,36.88,36.76,36.86,78183.0,35.1562,35.2518,35.1371,35.2327,78183.0
2023-07-14 13:40:00,36.86,36.9,36.83,36.9,113215.0,35.2327,35.2709,35.204,35.2709,113215.0
2023-07-14 13:50:00,36.9,36.96,36.86,36.92,76968.0,35.2709,35.3283,35.2327,35.29,76968.0
2023-07-14 14:00:00,36.91,36.96,36.87,36.95,77538.0,35.2805,35.3283,35.2422,35.3187,77538.0
2023-07-14 14:10:00,36.95,36.98,36.9,36.95,105380.0,35.3187,35.3474,35.2709,35.3187,105380.0
2023-07-14 14:20:00,36.95,36.97,36.87,36.88,93353.0,35.3187,35.3378,35.2422,35.2518,93353.0
2023-07-14 14:30:00,36.89,36.92,36.85,36.9,108333.0,35.2613,35.29,35.2231,35.2709,108333.0
2023-07-14 14:40:00,36.9,36.93,36.86,36.92,129878.0,35.2709,35.2996,35.2327,35.29,129878.0
2023-07-14 14:50:00,36.91,37.07,36.91,37.06,170097.0,35.2805,35.4334,35.2805,35.4238,170097.0
2023-07-14 15:00:00,37.06,37.07,36.98,37.05,117431.0,35.4238,35.4334,35.3474,35.4143,117431.0
2023-07-14 15:10:00,37.05,37.16,37.02,37.15,88684.0,35.4143,35.5194,35.3856,35.5099,88684.0
2023-07-14 15:20:00,37.16,37.16,37.01,37.02,112460.0,35.5194,35.5194,35.376,35.3856,112460.0
2023-07-14 15:30:00,37.02,37.03,36.85,36.91,269347.0,35.3856,35.3952,35.2231,35.2805,269347.0
2023-07-14 15:40:00,36.92,36.94,36.82,36.83,252905.0,35.29,35.3091,35.1944,35.204,252905.0
2023-07-14 15:50:00,36.82,36.94,36.8,36.89,684754.0,35.1944,35.3091,35.1753,35.2613,684754.0
2023-07-17 09:30:00,36.83,37.09,36.66,36.89,270054.0,35.204,35.4525,35.0415,35.2613,270054.0
2023-07-17 09:40:00,36.88,37.32,36.84,37.26,265891.0,35.2518,35.6724,35.2136,35.615,265891.0
2023-07-17 09:50:00,37.27,37.36,37.13,37.15,182265.0,35.6246,35.7106,35.4908,35.5099,182265.0
2023-07-17 10:00:00,37.16,37.27,37.08,37.16,120162.0,35.5194,35.6246,35.443,35.5194,120162.0
2023-07-17 10:10:00,37.16,37.4,37.13,37.4,179540.0,35.5194,35.7488,35.4908,35.7488,179540.0
2023-07-17 10:20:00,37.4,37.43,37.34,37.43,152471.0,35.7488,35.7775,35.6915,35.7775,152471.0
2023-07-17 10:30:00,37.43,37.54,37.34,37.45,194178.0,35.7775,35.8826,35.6915,35.7966,194178.0
2023-07-17 10:40:00,37.45,37.55,37.38,37.52,125574.0,35.7966,35.8922,35.7297,35.8635,125574.0
2023-07-17 10:50:00,37.52,37.56,37.41,37.44,136527.0,35.8635,35.9018,35.7584,35.7871,136527.0
2023-07-17 11:00:00,37.43,37.5,37.42,37.48,105163.0,35.7775,35.8444,35.7679,35.8253,105163.0
2023-07-17 11:10:00,37.47,37.55,37.42,37.45,76737.0,35.8157,35.8922,35.7679,35.7966,76737.0
2023-07-17 11:20:00,37.45,37.49,37.33,37.35,63856.0,35.7966,35.8349,35.6819,35.701,63856.0
2023-07-17 11:30:00,37.34,37.35,37.26,37.27,56680.0,35.6915,35.701,35.615,35.6246,56680.0
2023-07-17 11:40:00,37.28,37.36,37.21,37.22,90030.0,35.6341,35.7106,35.5672,35.5768,90030.0
2023-07-17 11:50:00,37.22,37.3,37.09,37.1,191896.0,35.5768,35.6532,35.4525,35.4621,191896.0
2023-07-17 12:00:00,37.1,37.36,37.1,37.36,98735.0,35.4621,35.7106,35.4621,35.7106,98735.0
2023-07-17 12:10:00,37.36,37.38,37.33,37.36,73937.0,35.7106,35.7297,35.6819,35.7106,73937.0
2023-07-17 12:20:00,37.36,37.43,37.3,37.41,135806.0,35.7106,35.7775,35.6532,35.7584,135806.0
2023-07-17 12:30:00,37.4,37.43,37.35,37.37,89604.0,35.7488,35.7775,35.701,35.7202,89604.0
2023-07-17 12:40:00,37.37,37.46,37.35,37.38,103055.0,35.7202,35.8062,35.701,35.7297,103055.0
2023-07-17 12:50:00,37.38,37.48,37.37,37.47,58355.0,35.7297,35.8253,35.7202,35.8157,58355.0
2023-07-17 13:00:00,37.47,37.54,37.45,37.54,62794.0,35.8157,35.8826,35.7966,35.8826,62794.0
2023-07-17 13:10:00,37.54,37.57,37.48,37.48,85753.0,35.8826,35.9113,35.8253,35.8253,85753.0
2023-07-17 13:20:00,37.48,37.55,37.46,37.51,65451.0,35.8253,35.8922,35.8062,35.854,65451.0
2023-07-17 13:30:00,37.51,37.61,37.48,37.61,188112.0,35.854,35.9496,35.8253,35.9496,188112.0
2023-07-17 13:40:00,37.61,37.61,37.52,37.55,87900.0,35.9496,35.9496,35.8635,35.8922,87900.0
2023-07-17 13:50:00,37.55,37.58,37.48,37.58,131490.0,35.8922,35.9209,35.8253,35.9209,131490.0
2023-07-17 14:00:00,37.57,37.61,37.51,37.58,50215.0,35.9113,35.9496,35.854,35.9209,50215.0
2023-07-17 14:10:00,37.57,37.68,37.54,37.63,140526.0,35.9113,36.0165,35.8826,35.9687,140526.0
2023-07-17 14:20:00,37.62,37.63,37.52,37.52,74222.0,35.9591,35.9687,35.8635,35.8635,74222.0
2023-07-17 14:30:00,37.53,37.58,37.46,37.47,117166.0,35.8731,35.9209,35.8062,35.8157,117166.0
2023-07-17 14:40:00,37.47,37.54,37.46,37.52,76378.0,35.8157,35.8826,35.8062,35.8635,76378.0
2023-07-17 14:50:00,37.53,37.53,37.47,37.5,77326.0,35.8731,35.8731,35.8157,35.8444,77326.0
2023-07-17 15:00:00,37.5,37.5,37.41,37.45,174822.0,35.8444,35.8444,35.7584,35.7966,174822.0
2023-07-17 15:10:00,37.46,37.47,37.38,37.44,159873.0,35.8062,35.8157,35.7297,35.7871,159873.0
2023-07-17 15:20:00,37.44,37.45,37.31,37.38,101339.0,35.7871,35.7966,35.6628,35.7297,101339.0
2023-07-17 15:30:00,37.37,37.37,37.22,37.29,144664.0,35.7202,35.7202,35.5768,35.6437,144664.0
2023-07-17 15:40:00,37.29,37.35,37.23,37.27,254469.0,35.6437,35.701,35.5863,35.6246,254469.0
2023-07-17 15:50:00,37.28,37.37,37.23,37.36,625995.0,35.6341,35.7202,35.5863,35.7106,625995.0
2023-07-18 09:30:00,37.4,37.97,37.3,37.89,406461.0,35.7488,36.2937,35.6532,36.2172,406461.0
2023-07-18 09:40:00,37.9,38.1,37.86,38.06,349745.0,36.2268,36.4179,36.1885,36.3797,349745.0
2023-07-18 09:50:00,38.04,38.27,37.92,38.25,329430.0,36.3606,36.5804,36.2459,36.5613,329430.0
2023-07-18 10:00:00,38.25,38.48,38.24,38.39,224279.0,36.5613,36.7811,36.5517,36.6951,224279.0
2023-07-18 10:10:00,38.39,38.45,38.07,38.22,205379.0,36.6951,36.7525,36.3893,36.5326,205379.0
2023-07-18 10:20:00,38.23,38.28,38.11,38.16,157137.0,36.5422,36.59,36.4275,36.4753,157137.0
2023-07-18 10:30:00,38.17,38.2,38.05,38.15,145919.0,36.4848,36.5135,36.3701,36.4657,145919.0
2023-07-18 10:40:00,38.15,38.16,38.03,38.16,169201.0,36.4657,36.4753,36.351,36.4753,169201.0
2023-07-18 10:50:00,38.15,38.24,38.06,38.2,216628.0,36.4657,36.5517,36.3797,36.5135,216628.0
2023-07-18 11:00:00,38.21,38.29,38.19,38.22,114802.0,36.5231,36.5995,36.504,36.5326,114802.0
2023-07-18 11:10:00,38.23,38.35,38.19,38.29,179238.0,36.5422,36.6569,36.504,36.5995,179238.0
2023-07-18 11:20:00,38.29,38.33,38.21,38.29,153409.0,36.5995,36.6378,36.5231,36.5995,153409.0
2023-07-18 11:30:00,38.29,38.29,38.0,38.05,227827.0,36.5995,36.5995,36.3223,36.3701,227827.0
2023-07-18 11:40:00,38.06,38.09,37.94,38.06,180442.0,36.3797,36.4084,36.265,36.3797,180442.0
2023-07-18 11:50:00,38.06,38.08,37.95,38.04,128689.0,36.3797,36.3988,36.2745,36.3606,128689.0
2023-07-18 12:00:00,38.03,38.11,37.99,38.0,259469.0,36.351,36.4275,36.3128,36.3223,259469.0
2023-07-18 12:10:00,38.0,38.09,37.97,38.03,130489.0,36.3223,36.4084,36.2937,36.351,130489.0
2023-07-18 12:20:00,38.05,38.09,38.02,38.05,70554.0,36.3701,36.4084,36.3415,36.3701,70554.0
2023-07-18 12:30:00,38.05,38.11,38.02,38.09,187492.0,36.3701,36.4275,36.3415,36.4084,187492.0
2023-07-18 12:40:00,38.1,38.18,38.03,38.09,103749.0,36.4179,36.4944,36.351,36.4084,103749.0
2023-07-18 12:50:00,38.1,38.16,38.1,38.12,109975.0,36.4179,36.4753,36.4179,36.437,109975.0
2023-07-18 13:00:00,38.12,38.13,38.01,38.12,112443.0,36.437,36.4466,36.3319,36.437,112443.0
2023-07-18 13:10:00,38.12,38.19,38.09,38.13,107311.0,36.437,36.504,36.4084,36.4466,107311.0
2023-07-18 13:20:00,38.13,38.15,38.09,38.12,72815.0,36.4466,36.4657,36.4084,36.437,72815.0
2023-07-18 13:30:00,38.11,38.16,38.06,38.16,83365.0,36.4275,36.4753,36.3797,36.4753,83365.0
2023-07-18 13:40:00,38.16,38.3,38.14,38.29,75908.0,36.4753,36.6091,36.4562,36.5995,75908.0
2023-07-18 13:50:00,38.3,38.3,38.17,38.18,162822.0,36.6091,36.6091,36.4848,36.4944,162822.0
2023-07-18 14:00:00,38.18,38.27,38.17,38.21,93423.0,36.4944,36.5804,36.4848,36.5231,93423.0
2023-07-18 14:10:00,38.2,38.25,38.17,38.19,117982.0,36.5135,36.5613,36.4848,36.504,117982.0
2023-07-18 14:20:00,38.17,38.22,38.13,38.15,122897.0,36.4848,36.5326,36.4466,36.4657,122897.0
2023-07-18 14:30:00,38.14,38.17,38.02,38.03,193536.0,36.4562,36.4848,36.3415,36.351,193536.0
2023-07-18 14:40:00,38.03,38.06,38.0,38.03,131399.0,36.351,36.3797,36.3223,36.351,131399.0
2023-07-18 14:50:00,38.03,38.1,38.03,38.06,179927.0,36.351,36.4179,36.351,36.3797,179927.0
2023-07-18 15:00:00,38.07,38.12,38.06,38.09,137682.0,36.3893,36.437,36.3797,36.4084,137682.0
2023-07-18 15:10:00,38.09,38.11,38.05,38.09,105811.0,36.4084,36.4275,36.3701,36.4084,105811.0
2023-07-18 15:20:00,38.09,38.13,38.05,38.09,276014.0,36.4084,36.4466,36.3701,36.4084,276014.0
2023-07-18 15:30:00,38.09,38.1,37.96,38.02,271401.0,36.4084,36.4179,36.2841,36.3415,271401.0
2023-07-18 15:40:00,38.02,38.18,38.02,38.11,341200.0,36.3415,36.4944,36.3415,36.4275,341200.0
2023-07-18 15:50:00,38.11,38.16,38.07,38.11,796076.0,36.4275,36.4753,36.3893,36.4275,796076.0
2023-07-19 09:30:00,37.12,37.84,36.7,37.84,1250649.0,35.4812,36.1694,35.0797,36.1694,1250649.0
2023-07-19 09:40:00,37.83,37.96,36.91,37.34,1022896.0,36.1598,36.2841,35.2805,35.6915,1022896.0
2023-07-19 09:50:00,37.32,38.1,37.18,37.94,985384.0,35.6724,36.4179,35.5385,36.265,985384.0
2023-07-19 10:00:00,37.94,37.94,37.51,37.68,777658.0,36.265,36.265,35.854,36.0165,777658.0
2023-07-19 10:10:00,37.69,37.98,37.61,37.94,364172.0,36.026,36.3032,35.9496,36.265,364172.0
2023-07-19 10:20:00,37.95,38.04,37.64,37.77,401606.0,36.2745,36.3606,35.9782,36.1025,401606.0
2023-07-19 10:30:00,37.76,37.76,37.43,37.51,272468.0,36.0929,36.0929,35.7775,35.854,272468.0
2023-07-19 10:40:00,37.51,37.52,37.34,37.34,221263.0,35.854,35.8635,35.6915,35.6915,221263.0
2023-07-19 10:50:00,37.34,37.37,36.94,37.09,387527.0,35.6915,35.7202,35.3091,35.4525,387527.0
2023-07-19 11:00:00,37.09,37.14,36.99,37.04,290564.0,35.4525,35.5003,35.3569,35.4047,290564.0
2023-07-19 11:10:00,37.05,37.15,37.0,37.11,160518.0,35.4143,35.5099,35.3665,35.4716,160518.0
2023-07-19 11:20:00,37.12,37.28,37.07,37.14,261410.0,35.4812,35.6341,35.4334,35.5003,261410.0
2023-07-19 11:30:00,37.14,37.15,37.0,37.0,255663.0,35.5003,35.5099,35.3665,35.3665,255663.0
2023-07-19 11:40:00,37.01,37.21,37.0,37.14,166028.0,35.376,35.5672,35.3665,35.5003,166028.0
2023-07-19 11:50:00,37.14,37.18,37.0,37.12,262046.0,35.5003,35.5385,35.3665,35.4812,262046.0
2023-07-19 12:00:00,37.12,37.16,37.0,37.03,172944.0,35.4812,35.5194,35.3665,35.3952,172944.0
2023-07-19 12:10:00,37.04,37.08,37.0,37.05,138985.0,35.4047,35.443,35.3665,35.4143,138985.0
2023-07-19 12:20:00,37.05,37.14,37.02,37.12,143759.0,35.4143,35.5003,35.3856,35.4812,143759.0
2023-07-19 12:30:00,37.12,37.12,37.0,37.02,231529.0,35.4812,35.4812,35.3665,35.3856,231529.0
2023-07-19 12:40:00,37.02,37.1,37.01,37.02,116632.0,35.3856,35.4621,35.376,35.3856,116632.0
2023-07-19 12:50:00,37.02,37.11,37.0,37.1,118541.0,35.3856,35.4716,35.3665,35.4621,118541.0
2023-07-19 13:00:00,37.11,37.11,37.0,37.02,91770.0,35.4716,35.4716,35.3665,35.3856,91770.0
2023-07-19 13:10:00,37.03,37.1,37.02,37.09,129676.0,35.3952,35.4621,35.3856,35.4525,129676.0
2023-07-19 13:20:00,37.08,37.08,36.88,36.91,185267.0,35.443,35.443,35.2518,35.2805,185267.0
2023-07-19 13:30:00,36.92,36.97,36.88,36.92,93617.0,35.29,35.3378,35.2518,35.29,93617.0
2023-07-19 13:40:00,36.92,36.97,36.86,36.89,105527.0,35.29,35.3378,35.2327,35.2613,105527.0
2023-07-19 13:50:00,36.9,36.95,36.77,36.86,184575.0,35.2709,35.3187,35.1466,35.2327,184575.0
2023-07-19 14:00:00,36.85,36.93,36.83,36.84,124226.0,35.2231,35.2996,35.204,35.2136,124226.0
2023-07-19 14:10:00,36.84,36.95,36.83,36.93,97713.0,35.2136,35.3187,35.204,35.2996,97713.0
2023-07-19 14:20:00,36.93,36.96,36.87,36.88,119369.0,35.2996,35.3283,35.2422,35.2518,119369.0
2023-07-19 14:30:00,36.88,37.09,36.87,37.09,127252.0,35.2518,35.4525,35.2422,35.4525,127252.0
2023-07-19 14:40:00,37.09,37.1,36.99,37.0,93750.0,35.4525,35.4621,35.3569,35.3665,93750.0
2023-07-19 14:50:00,37.0,37.01,36.93,36.97,108140.0,35.3665,35.376,35.2996,35.3378,108140.0
2023-07-19 15:00:00,36.97,36.99,36.89,36.94,139592.0,35.3378,35.3569,35.2613,35.3091,139592.0
2023-07-19 15:10:00,36.95,36.98,36.87,36.94,160484.0,35.3187,35.3474,35.2422,35.3091,160484.0
2023-07-19 15:20:00,36.94,36.95,36.79,36.8,183374.0,35.3091,35.3187,35.1658,35.1753,183374.0
2023-07-19 15:30:00,36.8,36.85,36.72,36.8,373524.0,35.1753,35.2231,35.0989,35.1753,373524.0
2023-07-19 15:40:00,36.8,36.83,36.74,36.75,583769.0,35.1753,35.204,35.118,35.1275,583769.0
2023-07-19 15:50:00,36.74,37.03,36.7,37.0,1064241.0,35.118,35.3952,35.0797,35.3665,1064241.0
2023-07-20 09:30:00,37.01,37.1,36.66,36.8,715747.0,35.376,35.4621,35.0415,35.1753,715747.0
2023-07-20 09:40:00,36.79,36.86,36.47,36.55,354368.0,35.1658,35.2327,34.8599,34.9364,354368.0
2023-07-20 09:50:00,36.54,36.6,36.28,36.34,335146.0,34.9268,34.9841,34.6783,34.7356,335146.0
2023-07-20 10:00:00,36.34,36.44,36.24,36.25,331080.0,34.7356,34.8312,34.64,34.6496,331080.0
2023-07-20 10:10:00,36.24,36.4,36.15,36.39,292970.0,34.64,34.793,34.554,34.7834,292970.0
2023-07-20 10:20:00,36.39,36.5,36.36,36.37,252350.0,34.7834,34.8886,34.7547,34.7643,252350.0
2023-07-20 10:30:00,36.37,36.48,36.32,36.37,217216.0,34.7643,34.8694,34.7165,34.7643,217216.0
2023-07-20 10:40:00,36.36,36.49,36.35,36.41,195250.0,34.7547,34.879,34.7452,34.8025,195250.0
2023-07-20 10:50:00,36.42,36.5,36.39,36.47,175308.0,34.8121,34.8886,34.7834,34.8599,175308.0
2023-07-20 11:00:00,36.47,36.52,36.43,36.44,264203.0,34.8599,34.9077,34.8217,34.8312,264203.0
2023-07-20 11:10:00,36.44,36.48,36.06,36.1,282182.0,34.8312,34.8694,34.468,34.5062,282182.0
2023-07-20 11:20:00,36.11,36.19,36.0,36.01,318528.0,34.5158,34.5923,34.4106,34.4202,318528.0
2023-07-20 11:30:00,36.01,36.02,35.69,35.69,619882.0,34.4202,34.4298,34.1143,34.1143,619882.0
2023-07-20 11:40:00,35.69,35.78,35.59,35.66,539102.0,34.1143,34.2004,34.0187,34.0856,539102.0
2023-07-20 11:50:00,35.68,35.88,35.67,35.8,378478.0,34.1048,34.2959,34.0952,34.2195,378478.0
2023-07-20 12:00:00,35.81,35.84,35.56,35.65,391610.0,34.229,34.2577,33.9901,34.0761,391610.0
2023-07-20 12:10:00,35.66,35.83,35.6,35.8,714486.0,34.0856,34.2481,34.0283,34.2195,714486.0
2023-07-20 12:20:00,35.8,35.89,35.75,35.78,522279.0,34.2195,34.3055,34.1717,34.2004,522279.0
2023-07-20 12:30:00,35.79,35.83,35.59,35.63,275140.0,34.2099,34.2481,34.0187,34.057,275140.0
2023-07-20 12:40:00,35.63,35.81,35.62,35.77,251894.0,34.057,34.229,34.0474,34.1908,251894.0
2023-07-20 12:50:00,35.78,35.83,35.7,35.73,246236.0,34.2004,34.2481,34.1239,34.1526,246236.0
2023-07-20 13:00:00,35.73,35.82,35.71,35.72,209081.0,34.1526,34.2386,34.1334,34.143,209081.0
2023-07-20 13:10:00,35.72,35.81,35.7,35.73,220590.0,34.143,34.229,34.1239,34.1526,220590.0
2023-07-20 13:20:00,35.72,35.86,35.71,35.84,218504.0,34.143,34.2768,34.1334,34.2577,218504.0
2023-07-20 13:30:00,35.84,35.93,35.8,35.83,221806.0,34.2577,34.3437,34.2195,34.2481,221806.0
2023-07-20 13:40:00,35.83,35.87,35.81,35.85,162775.0,34.2481,34.2864,34.229,34.2673,162775.0
2023-07-20 13:50:00,35.84,35.95,35.83,35.93,156499.0,34.2577,34.3628,34.2481,34.3437,156499.0
2023-07-20 14:00:00,35.93,36.05,35.91,36.05,173970.0,34.3437,34.4584,34.3246,34.4584,173970.0
2023-07-20 14:10:00,36.04,36.09,35.93,35.94,441107.0,34.4489,34.4967,34.3437,34.3533,441107.0
2023-07-20 14:20:00,35.94,36.04,35.93,35.96,205821.0,34.3533,34.4489,34.3437,34.3724,205821.0
2023-07-20 14:30:00,35.96,36.15,35.96,36.09,203067.0,34.3724,34.554,34.3724,34.4967,203067.0
2023-07-20 14:40:00,36.09,36.09,35.96,35.98,209519.0,34.4967,34.4967,34.3724,34.3915,209519.0
2023-07-20 14:50:00,36.0,36.05,35.99,36.02,183913.0,34.4106,34.4584,34.4011,34.4298,183913.0
2023-07-20 15:00:00,36.04,36.24,35.99,36.11,501174.0,34.4489,34.64,34.4011,34.5158,501174.0
2023-07-20 15:10:00,36.11,36.21,36.02,36.05,320762.0,34.5158,34.6114,34.4298,34.4584,320762.0
2023-07-20 15:20:00,36.06,36.11,36.0,36.03,224085.0,34.468,34.5158,34.4106,34.4393,224085.0
2023-07-20 15:30:00,36.03,36.33,36.03,36.29,468017.0,34.4393,34.7261,34.4393,34.6878,468017.0
2023-07-20 15:40:00,36.29,36.37,36.28,36.37,555136.0,34.6878,34.7643,34.6783,34.7643,555136.0
2023-07-20 15:50:00,36.38,36.48,36.33,36.44,1252549.0,34.7739,34.8694,34.7261,34.8312,1252549.0
2023-07-21 09:30:00,36.28,36.58,36.27,36.52,466202.0,34.6783,34.965,34.6687,34.9077,466202.0
2023-07-21 09:40:00,36.52,36.64,36.39,36.47,350336.0,34.9077,35.0224,34.7834,34.8599,350336.0
2023-07-21 09:50:00,36.48,36.5,36.22,36.45,363369.0,34.8694,34.8886,34.6209,34.8408,363369.0
2023-07-21 10:00:00,36.45,36.74,36.35,36.73,204092.0,34.8408,35.118,34.7452,35.1084,204092.0
2023-07-21 10:10:00,36.74,37.06,36.67,37.01,372476.0,35.118,35.4238,35.0511,35.376,372476.0
2023-07-21 10:20:00,37.02,37.09,36.96,36.97,252590.0,35.3856,35.4525,35.3283,35.3378,252590.0
2023-07-21 10:30:00,36.98,37.0,36.76,36.84,161731.0,35.3474,35.3665,35.1371,35.2136,161731.0
2023-07-21 10:40:00,36.83,36.88,36.72,36.75,204912.0,35.204,35.2518,35.0989,35.1275,204912.0
2023-07-21 10:50:00,36.76,36.92,36.71,36.89,177202.0,35.1371,35.29,35.0893,35.2613,177202.0
2023-07-21 11:00:00,36.89,36.93,36.65,36.69,247608.0,35.2613,35.2996,35.0319,35.0702,247608.0
2023-07-21 11:10:00,36.69,36.77,36.65,36.76,121452.0,35.0702,35.1466,35.0319,35.1371,121452.0
2023-07-21 11:20:00,36.76,36.78,36.59,36.77,198132.0,35.1371,35.1562,34.9746,35.1466,198132.0
2023-07-21 11:30:00,36.77,36.81,36.73,36.76,154401.0,35.1466,35.1849,35.1084,35.1371,154401.0
2023-07-21 11:40:00,36.77,36.92,36.76,36.91,149169.0,35.1466,35.29,35.1371,35.2805,149169.0
2023-07-21 11:50:00,36.91,36.94,36.83,36.91,134938.0,35.2805,35.3091,35.204,35.2805,134938.0
2023-07-21 12:00:00,36.91,36.93,36.85,36.87,104386.0,35.2805,35.2996,35.2231,35.2422,104386.0
2023-07-21 12:10:00,36.86,36.94,36.84,36.89,203517.0,35.2327,35.3091,35.2136,35.2613,203517.0
2023-07-21 12:20:00,36.88,36.91,36.83,36.9,130495.0,35.2518,35.2805,35.204,35.2709,130495.0
2023-07-21 12:30:00,36.9,36.91,36.77,36.84,126807.0,35.2709,35.2805,35.1466,35.2136,126807.0
2023-07-21 12:40:00,36.84,36.91,36.83,36.87,70099.0,35.2136,35.2805,35.204,35.2422,70099.0
2023-07-21 12:50:00,36.86,36.89,36.76,36.79,239173.0,35.2327,35.2613,35.1371,35.1658,239173.0
2023-07-21 13:00:00,36.79,36.83,36.63,36.65,209085.0,35.1658,35.204,35.0128,35.0319,209085.0
2023-07-21 13:10:00,36.65,36.7,36.47,36.58,349876.0,35.0319,35.0797,34.8599,34.965,349876.0
2023-07-21 13:20:00,36.58,36.68,36.57,36.66,161409.0,34.965,35.0606,34.9555,35.0415,161409.0
2023-07-21 13:30:00,36.66,36.73,36.66,36.7,66957.0,35.0415,35.1084,35.0415,35.0797,66957.0
2023-07-21 13:40:00,36.7,36.74,36.66,36.71,103405.0,35.0797,35.118,35.0415,35.0893,103405.0
2023-07-21 13:50:00,36.72,36.76,36.71,36.75,95932.0,35.0989,35.1371,35.0893,35.1275,95932.0
2023-07-21 14:00:00,36.75,36.81,36.7,36.79,104433.0,35.1275,35.1849,35.0797,35.1658,104433.0
2023-07-21 14:10:00,36.79,36.81,36.71,36.73,114024.0,35.1658,35.1849,35.0893,35.1084,114024.0
2023-07-21 14:20:00,36.73,36.81,36.69,36.8,126561.0,35.1084,35.1849,35.0702,35.1753,126561.0
2023-07-21 14:30:00,36.8,36.86,36.76,36.86,118221.0,35.1753,35.2327,35.1371,35.2327,118221.0
2023-07-21 14:40:00,36.86,36.96,36.84,36.92,192797.0,35.2327,35.3283,35.2136,35.29,192797.0
2023-07-21 14:50:00,36.93,36.95,36.9,36.92,99807.0,35.2996,35.3187,35.2709,35.29,99807.0
2023-07-21 15:00:00,36.91,36.92,36.8,36.82,152636.0,35.2805,35.29,35.1753,35.1944,152636.0
2023-07-21 15:10:00,36.82,36.97,36.81,36.94,214059.0,35.1944,35.3378,35.1849,35.3091,214059.0
2023-07-21 15:20:00,36.94,36.96,36.9,36.95,134561.0,35.3091,35.3283,35.2709,35.3187,134561.0
2023-07-21 15:30:00,36.95,36.98,36.86,36.98,245997.0,35.3187,35.3474,35.2327,35.3474,245997.0
2023-07-21 15:40:00,36.97,37.0,36.9,36.91,494033.0,35.3378,35.3665,35.2709,35.2805,494033.0
2023-07-21 15:50:00,36.89,36.96,36.82,36.93,946905.0,35.2613,35.3283,35.1944,35.2996,946905.0
2023-07-24 09:30:00,37.21,37.64,37.19,37.64,366840.0,35.5672,35.9782,35.5481,35.9782,366840.0
2023-07-24 09:40:00,37.65,37.74,37.45,37.58,246419.0,35.9878,36.0738,35.7966,35.9209,246419.0
2023-07-24 09:50:00,37.59,37.74,37.45,37.69,403710.0,35.9304,36.0738,35.7966,36.026,403710.0
2023-07-24 10:00:00,37.68,37.91,37.66,37.91,310309.0,36.0165,36.2363,35.9974,36.2363,310309.0
2023-07-24 10:10:00,37.9,37.92,37.7,37.78,186438.0,36.2268,36.2459,36.0356,36.1121,186438.0
2023-07-24 10:20:00,37.78,37.91,37.73,37.91,203150.0,36.1121,36.2363,36.0643,36.2363,203150.0
2023-07-24 10:30:00,37.91,38.06,37.87,38.02,277789.0,36.2363,36.3797,36.1981,36.3415,277789.0
2023-07-24 10:40:00,38.02,38.15,37.99,38.09,198797.0,36.3415,36.4657,36.3128,36.4084,198797.0
2023-07-24 10:50:00,38.09,38.27,38.08,38.17,271375.0,36.4084,36.5804,36.3988,36.4848,271375.0
2023-07-24 11:00:00,38.17,38.22,38.13,38.15,133599.0,36.4848,36.5326,36.4466,36.4657,133599.0
2023-07-24 11:10:00,38.16,38.25,38.1,38.23,189962.0,36.4753,36.5613,36.4179,36.5422,189962.0
2023-07-24 11:20:00,38.23,38.36,38.22,38.3,208754.0,36.5422,36.6664,36.5326,36.6091,208754.0
2023-07-24 11:30:00,38.3,38.35,38.22,38.27,180497.0,36.6091,36.6569,36.5326,36.5804,180497.0
2023-07-24 11:40:00,38.27,38.35,38.24,38.3,221151.0,36.5804,36.6569,36.5517,36.6091,221151.0
2023-07-24 11:50:00,38.29,38.37,38.24,38.34,116375.0,36.5995,36.676,36.5517,36.6473,116375.0
2023-07-24 12:00:00,38.34,38.4,38.29,38.29,130846.0,36.6473,36.7047,36.5995,36.5995,130846.0
2023-07-24 12:10:00,38.29,38.34,38.25,38.27,82672.0,36.5995,36.6473,36.5613,36.5804,82672.0
2023-07-24 12:20:00,38.26,38.29,38.2,38.22,88082.0,36.5709,36.5995,36.5135,36.5326,88082.0
2023-07-24 12:30:00,38.21,38.24,38.11,38.19,97529.0,36.5231,36.5517,36.4275,36.504,97529.0
2023-07-24 12:40:00,38.19,38.25,38.16,38.16,116595.0,36.504,36.5613,36.4753,36.4753,116595.0
2023-07-24 12:50:00,38.16,38.29,38.15,38.25,116405.0,36.4753,36.5995,36.4657,36.5613,116405.0
2023-07-24 13:00:00,38.26,38.26,38.13,38.22,144652.0,36.5709,36.5709,36.4466,36.5326,144652.0
2023-07-24 13:10:00,38.23,38.27,38.21,38.25,83555.0,36.5422,36.5804,36.5231,36.5613,83555.0
2023-07-24 13:20:00,38.25,38.35,38.24,38.34,121107.0,36.5613,36.6569,36.5517,36.6473,121107.0
2023-07-24 13:30:00,38.34,38.37,38.3,38.33,95305.0,36.6473,36.676,36.6091,36.6378,95305.0
2023-07-24 13:40:00,38.33,38.34,38.24,38.25,68529.0,36.6378,36.6473,36.5517,36.5613,68529.0
2023-07-24 13:50:00,38.24,38.27,38.2,38.27,101003.0,36.5517,36.5804,36.5135,36.5804,101003.0
2023-07-24 14:00:00,38.27,38.31,38.25,38.3,113260.0,36.5804,36.6187,36.5613,36.6091,113260.0
2023-07-24 14:10:00,38.3,38.35,38.29,38.34,116796.0,36.6091,36.6569,36.5995,36.6473,116796.0
2023-07-24 14:20:00,38.34,38.35,38.27,38.29,241002.0,36.6473,36.6569,36.5804,36.5995,241002.0
2023-07-24 14:30:00,38.29,38.35,38.28,38.32,130287.0,36.5995,36.6569,36.59,36.6282,130287.0
2023-07-24 14:40:00,38.32,38.42,38.31,38.39,217706.0,36.6282,36.7238,36.6187,36.6951,217706.0
2023-07-24 14:50:00,38.38,38.39,38.28,38.33,102997.0,36.6856,36.6951,36.59,36.6378,102997.0
2023-07-24 15:00:00,38.33,38.34,38.12,38.15,134902.0,36.6378,36.6473,36.437,36.4657,134902.0
2023-07-24 15:10:00,38.14,38.17,38.12,38.16,116929.0,36.4562,36.4848,36.437,36.4753,116929.0
2023-07-24 15:20:00,38.15,38.18,38.07,38.08,152917.0,36.4657,36.4944,36.3893,36.3988,152917.0
2023-07-24 15:30:00,38.08,38.15,38.06,38.09,176666.0,36.3988,36.4657,36.3797,36.4084,176666.0
2023-07-24 15:40:00,38.09,38.26,38.08,38.2,515626.0,36.4084,36.5709,36.3988,36.5135,515626.0
2023-07-24 15:50:00,38.18,38.28,38.16,38.27,782565.0,36.4944,36.59,36.4753,36.5804,782565.0
2023-07-25 09:30:00,38.44,38.49,38.22,38.42,244755.0,36.7429,36.7907,36.5326,36.7238,244755.0
2023-07-25 09:40:00,38.43,38.46,38.01,38.12,206865.0,36.7334,36.762,36.3319,36.437,206865.0
2023-07-25 09:50:00,38.11,38.11,37.92,37.95,191132.0,36.4275,36.4275,36.2459,36.2745,191132.0
2023-07-25 10:00:00,37.95,38.25,37.93,38.25,196063.0,36.2745,36.5613,36.2554,36.5613,196063.0
2023-07-25 10:10:00,38.25,38.27,38.15,38.22,153780.0,36.5613,36.5804,36.4657,36.5326,153780.0
2023-07-25 10:20:00,38.23,38.31,38.19,38.22,108984.0,36.5422,36.6187,36.504,36.5326,108984.0
2023-07-25 10:30:00,38.21,38.26,38.13,38.14,89701.0,36.5231,36.5709,36.4466,36.4562,89701.0
2023-07-25 10:40:00,38.14,38.31,38.11,38.3,83856.0,36.4562,36.6187,36.4275,36.6091,83856.0
2023-07-25 10:50:00,38.3,38.3,38.14,38.16,119627.0,36.6091,36.6091,36.4562,36.4753,119627.0
2023-07-25 11:00:00,38.17,38.2,38.03,38.05,120170.0,36.4848,36.5135,36.351,36.3701,120170.0
2023-07-25 11:10:00,38.06,38.06,37.96,38.01,89233.0,36.3797,36.3797,36.2841,36.3319,89233.0
2023-07-25 11:20:00,38.01,38.11,38.0,38.04,55741.0,36.3319,36.4275,36.3223,36.3606,55741.0
2023-07-25 11:30:00,38.05,38.12,38.02,38.07,99793.0,36.3701,36.437,36.3415,36.3893,99793.0
2023-07-25 11:40:00,38.08,38.39,38.06,38.34,238332.0,36.3988,36.6951,36.3797,36.6473,238332.0
2023-07-25 11:50:00,38.34,38.34,38.2,38.28,84149.0,36.6473,36.6473,36.5135,36.59,84149.0
2023-07-25 12:00:00,38.28,38.41,38.28,38.4,87173.0,36.59,36.7142,36.59,36.7047,87173.0
2023-07-25 12:10:00,38.4,38.43,38.35,38.38,72654.0,36.7047,36.7334,36.6569,36.6856,72654.0
2023-07-25 12:20:00,38.38,38.48,38.37,38.47,65152.0,36.6856,36.7811,36.676,36.7716,65152.0
2023-07-25 12:30:00,38.48,38.49,38.43,38.47,84357.0,36.7811,36.7907,36.7334,36.7716,84357.0
2023-07-25 12:40:00,38.47,38.54,38.46,38.5,111284.0,36.7716,36.8385,36.762,36.8003,111284.0
2023-07-25 12:50:00,38.51,38.53,38.42,38.47,77655.0,36.8098,36.8289,36.7238,36.7716,77655.0
2023-07-25 13:00:00,38.47,38.47,38.37,38.41,81075.0,36.7716,36.7716,36.676,36.7142,81075.0
2023-07-25 13:10:00,38.41,38.45,38.34,38.44,69785.0,36.7142,36.7525,36.6473,36.7429,69785.0
2023-07-25 13:20:00,38.44,38.51,38.4,38.48,175367.0,36.7429,36.8098,36.7047,36.7811,175367.0
2023-07-25 13:30:00,38.49,38.52,38.47,38.5,42629.0,36.7907,36.8194,36.7716,36.8003,42629.0
2023-07-25 13:40:00,38.5,38.6,38.48,38.59,106187.0,36.8003,36.8959,36.7811,36.8863,106187.0
2023-07-25 13:50:00,38.59,38.64,38.57,38.63,76827.0,36.8863,36.9341,36.8672,36.9245,76827.0
2023-07-25 14:00:00,38.63,38.69,38.58,38.69,80417.0,36.9245,36.9819,36.8767,36.9819,80417.0
2023-07-25 14:10:00,38.68,38.78,38.67,38.75,156845.0,36.9723,37.0679,36.9628,37.0392,156845.0
2023-07-25 14:20:00,38.75,38.78,38.73,38.75,121568.0,37.0392,37.0679,37.0201,37.0392,121568.0
2023-07-25 14:30:00,38.75,38.8,38.74,38.76,96313.0,37.0392,37.087,37.0297,37.0488,96313.0
2023-07-25 14:40:00,38.75,38.78,38.63,38.63,206901.0,37.0392,37.0679,36.9245,36.9245,206901.0
2023-07-25 14:50:00,38.62,38.65,38.59,38.62,75534.0,36.915,36.9436,36.8863,36.915,75534.0
2023-07-25 15:00:00,38.62,38.67,38.61,38.66,81929.0,36.915,36.9628,36.9054,36.9532,81929.0
2023-07-25 15:10:00,38.66,38.68,38.63,38.64,84442.0,36.9532,36.9723,36.9245,36.9341,84442.0
2023-07-25 15:20:00,38.64,38.66,38.62,38.63,88356.0,36.9341,36.9532,36.915,36.9245,88356.0
2023-07-25 15:30:00,38.63,38.65,38.58,38.62,122517.0,36.9245,36.9436,36.8767,36.915,122517.0
2023-07-25 15:40:00,38.63,38.71,38.62,38.66,235101.0,36.9245,37.001,36.915,36.9532,235101.0
2023-07-25 15:50:00,38.66,38.66,38.37,38.42,1349331.0,36.9532,36.9532,36.676,36.7238,1349331.0
2023-07-26 09:30:00,38.12,38.52,37.86,38.25,225914.0,36.437,36.8194,36.1885,36.5613,225914.0
2023-07-26 09:40:00,38.23,38.24,37.99,38.05,227550.0,36.5422,36.5517,36.3128,36.3701,227550.0
2023-07-26 09:50:00,38.05,38.16,37.95,38.05,122571.0,36.3701,36.4753,36.2745,36.3701,122571.0
2023-07-26 10:00:00,38.05,38.23,38.02,38.23,113520.0,36.3701,36.5422,36.3415,36.5422,113520.0
2023-07-26 10:10:00,38.23,38.33,38.13,38.29,138736.0,36.5422,36.6378,36.4466,36.5995,138736.0
2023-07-26 10:20:00,38.28,38.37,38.18,38.33,71328.0,36.59,36.676,36.4944,36.6378,71328.0
2023-07-26 10:30:00,38.34,38.36,38.13,38.21,57956.0,36.6473,36.6664,36.4466,36.5231,57956.0
2023-07-26 10:40:00,38.21,38.31,38.16,38.25,110915.0,36.5231,36.6187,36.4753,36.5613,110915.0
2023-07-26 10:50:00,38.25,38.37,38.23,38.34,113499.0,36.5613,36.676,36.5422,36.6473,113499.0
2023-07-26 11:00:00,38.34,38.42,38.31,38.39,91436.0,36.6473,36.7238,36.6187,36.6951,91436.0
2023-07-26 11:10:00,38.39,38.48,38.37,38.38,61062.0,36.6951,36.7811,36.676,36.6856,61062.0
2023-07-26 11:20:00,38.38,38.44,38.34,38.38,94120.0,36.6856,36.7429,36.6473,36.6856,94120.0
2023-07-26 11:30:00,38.39,38.4,38.29,38.37,56633.0,36.6951,36.7047,36.5995,36.676,56633.0
2023-07-26 11:40:00,38.38,38.43,38.36,38.41,55505.0,36.6856,36.7334,36.6664,36.7142,55505.0
2023-07-26 11:50:00,38.41,38.46,38.36,38.41,57221.0,36.7142,36.762,36.6664,36.7142,57221.0
2023-07-26 12:00:00,38.41,38.41,38.24,38.25,66291.0,36.7142,36.7142,36.5517,36.5613,66291.0
2023-07-26 12:10:00,38.25,38.34,38.24,38.31,48610.0,36.5613,36.6473,36.5517,36.6187,48610.0
2023-07-26 12:20:00,38.32,38.35,38.26,38.27,35796.0,36.6282,36.6569,36.5709,36.5804,35796.0
2023-07-26 12:30:00,38.26,38.26,38.17,38.23,44468.0,36.5709,36.5709,36.4848,36.5422,44468.0
2023-07-26 12:40:00,38.23,38.28,38.19,38.26,48388.0,36.5422,36.59,36.504,36.5709,48388.0
2023-07-26 12:50:00,38.26,38.3,38.25,38.28,36578.0,36.5709,36.6091,36.5613,36.59,36578.0
2023-07-26 13:00:00,38.28,38.28,38.22,38.26,39256.0,36.59,36.59,36.5326,36.5709,39256.0
2023-07-26 13:10:00,38.25,38.25,38.16,38.2,49104.0,36.5613,36.5613,36.4753,36.5135,49104.0
2023-07-26 13:20:00,38.2,38.24,38.18,38.18,34748.0,36.5135,36.5517,36.4944,36.4944,34748.0
2023-07-26 13:30:00,38.18,38.2,38.14,38.16,40565.0,36.4944,36.5135,36.4562,36.4753,40565.0
2023-07-26 13:40:00,38.17,38.21,38.15,38.16,67145.0,36.4848,36.5231,36.4657,36.4753,67145.0
2023-07-26 13:50:00,38.15,38.21,38.15,38.17,28278.0,36.4657,36.5231,36.4657,36.4848,28278.0
2023-07-26 14:00:00,38.17,38.28,38.14,38.28,52293.0,36.4848,36.59,36.4562,36.59,52293.0
2023-07-26 14:10:00,38.27,38.4,38.25,38.37,136180.0,36.5804,36.7047,36.5613,36.676,136180.0
2023-07-26 14:20:00,38.37,38.37,38.24,38.28,79108.0,36.676,36.676,36.5517,36.59,79108.0
2023-07-26 14:30:00,38.27,38.48,38.24,38.48,134835.0,36.5804,36.7811,36.5517,36.7811,134835.0
2023-07-26 14:40:00,38.47,38.54,38.43,38.5,127116.0,36.7716,36.8385,36.7334,36.8003,127116.0
2023-07-26 14:50:00,38.5,38.52,38.37,38.43,81614.0,36.8003,36.8194,36.676,36.7334,81614.0
2023-07-26 15:00:00,38.43,38.45,38.21,38.24,157443.0,36.7334,36.7525,36.5231,36.5517,157443.0
2023-07-26 15:10:00,38.22,38.32,38.19,38.29,95054.0,36.5326,36.6282,36.504,36.5995,95054.0
2023-07-26 15:20:00,38.28,38.45,38.28,38.43,168167.0,36.59,36.7525,36.59,36.7334,168167.0
2023-07-26 15:30:00,38.42,38.47,38.28,38.3,191179.0,36.7238,36.7716,36.59,36.6091,191179.0
2023-07-26 15:40:00,38.3,38.38,38.28,38.28,140746.0,36.6091,36.6856,36.59,36.59,140746.0
2023-07-26 15:50:00,38.28,38.29,38.21,38.22,739568.0,36.59,36.5995,36.5231,36.5326,739568.0
2023-07-27 09:30:00,38.44,38.66,38.17,38.23,225119.0,36.7429,36.9532,36.4848,36.5422,225119.0
2023-07-27 09:40:00,38.23,38.25,37.91,38.05,354167.0,36.5422,36.5613,36.2363,36.3701,354167.0
2023-07-27 09:50:00,38.05,38.18,37.94,38.04,246185.0,36.3701,36.4944,36.265,36.3606,246185.0
2023-07-27 10:00:00,38.04,38.16,37.94,38.14,222006.0,36.3606,36.4753,36.265,36.4562,222006.0
2023-07-27 10:10:00,38.14,38.28,38.12,38.18,155685.0,36.4562,36.59,36.437,36.4944,155685.0
2023-07-27 10:20:00,38.17,38.24,38.12,38.16,88512.0,36.4848,36.5517,36.437,36.4753,88512.0
2023-07-27 10:30:00,38.16,38.26,38.12,38.24,233564.0,36.4753,36.5709,36.437,36.5517,233564.0
2023-07-27 10:40:00,38.24,38.3,38.16,38.22,227388.0,36.5517,36.6091,36.4753,36.5326,227388.0
2023-07-27 10:50:00,38.23,38.37,38.18,38.35,124665.0,36.5422,36.676,36.4944,36.6569,124665.0
2023-07-27 11:00:00,38.36,38.42,38.29,38.3,117865.0,36.6664,36.7238,36.5995,36.6091,117865.0
2023-07-27 11:10:00,38.3,38.37,38.26,38.32,131277.0,36.6091,36.676,36.5709,36.6282,131277.0
2023-07-27 11:20:00,38.32,38.36,38.26,38.29,237138.0,36.6282,36.6664,36.5709,36.5995,237138.0
2023-07-27 11:30:00,38.3,38.32,38.2,38.29,78745.0,36.6091,36.6282,36.5135,36.5995,78745.0
2023-07-27 11:40:00,38.29,38.38,38.27,38.37,93051.0,36.5995,36.6856,36.5804,36.676,93051.0
2023-07-27 11:50:00,38.38,38.39,38.32,38.35,184659.0,36.6856,36.6951,36.6282,36.6569,184659.0
2023-07-27 12:00:00,38.35,38.36,38.3,38.32,110565.0,36.6569,36.6664,36.6091,36.6282,110565.0
2023-07-27 12:10:00,38.32,38.34,38.26,38.29,61378.0,36.6282,36.6473,36.5709,36.5995,61378.0
2023-07-27 12:20:00,38.29,38.37,38.27,38.36,124021.0,36.5995,36.676,36.5804,36.6664,124021.0
2023-07-27 12:30:00,38.36,38.4,38.29,38.38,112459.0,36.6664,36.7047,36.5995,36.6856,112459.0
2023-07-27 12:40:00,38.38,38.4,38.29,38.29,146230.0,36.6856,36.7047,36.5995,36.5995,146230.0
2023-07-27 12:50:00,38.29,38.3,38.23,38.29,73875.0,36.5995,36.6091,36.5422,36.5995,73875.0
2023-07-27 13:00:00,38.3,38.32,38.23,38.27,84131.0,36.6091,36.6282,36.5422,36.5804,84131.0
2023-07-27 13:10:00,38.27,38.37,38.2,38.24,120487.0,36.5804,36.676,36.5135,36.5517,120487.0
2023-07-27 13:20:00,38.23,38.24,38.17,38.18,92500.0,36.5422,36.5517,36.4848,36.4944,92500.0
2023-07-27 13:30:00,38.19,38.2,38.1,38.12,83927.0,36.504,36.5135,36.4179,36.437,83927.0
2023-07-27 13:40:00,38.13,38.15,38.07,38.13,68969.0,36.4466,36.4657,36.3893,36.4466,68969.0
2023-07-27 13:50:00,38.13,38.19,38.08,38.16,106697.0,36.4466,36.504,36.3988,36.4753,106697.0
2023-07-27 14:00:00,38.16,38.2,38.12,38.15,99296.0,36.4753,36.5135,36.437,36.4657,99296.0
2023-07-27 14:10:00,38.15,38.16,37.98,38.05,135601.0,36.4657,36.4753,36.3032,36.3701,135601.0
2023-07-27 14:20:00,38.06,38.12,38.02,38.05,132504.0,36.3797,36.437,36.3415,36.3701,132504.0
2023-07-27 14:30:00,38.06,38.11,37.98,38.0,157701.0,36.3797,36.4275,36.3032,36.3223,157701.0
2023-07-27 14:40:00,37.99,38.06,37.98,38.02,100552.0,36.3128,36.3797,36.3032,36.3415,100552.0
2023-07-27 14:50:00,38.02,38.04,37.97,37.99,116870.0,36.3415,36.3606,36.2937,36.3128,116870.0
2023-07-27 15:00:00,37.99,38.02,37.91,38.0,139394.0,36.3128,36.3415,36.2363,36.3223,139394.0
2023-07-27 15:10:00,38.0,38.07,38.0,38.05,98829.0,36.3223,36.3893,36.3223,36.3701,98829.0
2023-07-27 15:20:00,38.05,38.07,37.91,37.93,184463.0,36.3701,36.3893,36.2363,36.2554,184463.0
2023-07-27 15:30:00,37.93,37.95,37.84,37.86,150205.0,36.2554,36.2745,36.1694,36.1885,150205.0
2023-07-27 15:40:00,37.86,37.88,37.76,37.81,203239.0,36.1885,36.2076,36.0929,36.1407,203239.0
2023-07-27 15:50:00,37.81,37.97,37.79,37.91,551835.0,36.1407,36.2937,36.1216,36.2363,551835.0
2023-07-28 09:30:00,38.0,38.16,37.72,37.86,269114.0,36.3223,36.4753,36.0547,36.1885,269114.0
2023-07-28 09:40:00,37.89,38.12,37.88,38.0,182846.0,36.2172,36.437,36.2076,36.3223,182846.0
2023-07-28 09:50:00,38.0,38.04,37.91,38.0,201746.0,36.3223,36.3606,36.2363,36.3223,201746.0
2023-07-28 10:00:00,38.0,38.06,37.97,38.02,95385.0,36.3223,36.3797,36.2937,36.3415,95385.0
2023-07-28 10:10:00,38.02,38.19,38.01,38.14,291842.0,36.3415,36.504,36.3319,36.4562,291842.0
2023-07-28 10:20:00,38.15,38.16,38.01,38.06,116266.0,36.4657,36.4753,36.3319,36.3797,116266.0
2023-07-28 10:30:00,38.06,38.14,38.02,38.04,105222.0,36.3797,36.4562,36.3415,36.3606,105222.0
2023-07-28 10:40:00,38.02,38.13,37.99,38.07,92815.0,36.3415,36.4466,36.3128,36.3893,92815.0
2023-07-28 10:50:00,38.07,38.14,38.03,38.14,82546.0,36.3893,36.4562,36.351,36.4562,82546.0
2023-07-28 11:00:00,38.14,38.14,38.04,38.06,61400.0,36.4562,36.4562,36.3606,36.3797,61400.0
2023-07-28 11:10:00,38.05,38.11,38.04,38.07,117897.0,36.3701,36.4275,36.3606,36.3893,117897.0
2023-07-28 11:20:00,38.06,38.13,38.05,38.06,204701.0,36.3797,36.4466,36.3701,36.3797,204701.0
2023-07-28 11:30:00,38.07,38.13,38.0,38.12,97145.0,36.3893,36.4466,36.3223,36.437,97145.0
2023-07-28 11:40:00,38.12,38.13,38.07,38.08,145563.0,36.437,36.4466,36.3893,36.3988,145563.0
2023-07-28 11:50:00,38.08,38.13,38.03,38.12,66799.0,36.3988,36.4466,36.351,36.437,66799.0
2023-07-28 12:00:00,38.11,38.13,38.02,38.12,78011.0,36.4275,36.4466,36.3415,36.437,78011.0
2023-07-28 12:10:00,38.12,38.14,38.09,38.11,121490.0,36.437,36.4562,36.4084,36.4275,121490.0
2023-07-28 12:20:00,38.11,38.14,38.09,38.11,57245.0,36.4275,36.4562,36.4084,36.4275,57245.0
2023-07-28 12:30:00,38.11,38.13,38.1,38.12,64126.0,36.4275,36.4466,36.4179,36.437,64126.0
2023-07-28 12:40:00,38.11,38.13,38.08,38.1,39127.0,36.4275,36.4466,36.3988,36.4179,39127.0
2023-07-28 12:50:00,38.1,38.13,38.06,38.06,74141.0,36.4179,36.4466,36.3797,36.3797,74141.0
2023-07-28 13:00:00,38.07,38.1,38.01,38.02,175144.0,36.3893,36.4179,36.3319,36.3415,175144.0
2023-07-28 13:10:00,38.03,38.08,38.0,38.08,52020.0,36.351,36.3988,36.3223,36.3988,52020.0
2023-07-28 13:20:00,38.08,38.08,38.02,38.03,97631.0,36.3988,36.3988,36.3415,36.351,97631.0
2023-07-28 13:30:00,38.02,38.05,37.98,38.05,89692.0,36.3415,36.3701,36.3032,36.3701,89692.0
2023-07-28 13:40:00,38.05,38.06,37.98,37.98,45670.0,36.3701,36.3797,36.3032,36.3032,45670.0
2023-07-28 13:50:00,37.98,38.13,37.95,38.12,86737.0,36.3032,36.4466,36.2745,36.437,86737.0
2023-07-28 14:00:00,38.12,38.15,38.06,38.09,63589.0,36.437,36.4657,36.3797,36.4084,63589.0
2023-07-28 14:10:00,38.09,38.12,38.07,38.08,56914.0,36.4084,36.437,36.3893,36.3988,56914.0
2023-07-28 14:20:00,38.08,38.12,38.07,38.12,133905.0,36.3988,36.437,36.3893,36.437,133905.0
2023-07-28 14:30:00,38.12,38.13,38.01,38.02,82143.0,36.437,36.4466,36.3319,36.3415,82143.0
2023-07-28 14:40:00,38.01,38.02,37.97,38.01,60094.0,36.3319,36.3415,36.2937,36.3319,60094.0
2023-07-28 14:50:00,38.01,38.07,37.98,38.0,49442.0,36.3319,36.3893,36.3032,36.3223,49442.0
2023-07-28 15:00:00,38.0,38.07,37.98,38.05,57968.0,36.3223,36.3893,36.3032,36.3701,57968.0
2023-07-28 15:10:00,38.05,38.09,38.04,38.08,48535.0,36.3701,36.4084,36.3606,36.3988,48535.0
2023-07-28 15:20:00,38.08,38.1,38.04,38.08,163681.0,36.3988,36.4179,36.3606,36.3988,163681.0
2023-07-28 15:30:00,38.08,38.08,38.05,38.07,111093.0,36.3988,36.3988,36.3701,36.3893,111093.0
2023-07-28 15:40:00,38.07,38.08,38.03,38.05,231119.0,36.3893,36.3988,36.351,36.3701,231119.0
2023-07-28 15:50:00,38.04,38.16,38.01,38.16,795948.0,36.3606,36.4753,36.3319,36.4753,795948.0
2023-07-31 09:30:00,38.57,38.86,38.42,38.65,261223.0,36.8672,37.1444,36.7238,36.9436,261223.0
2023-07-31 09:40:00,38.65,38.82,38.63,38.82,126069.0,36.9436,37.1061,36.9245,37.1061,126069.0
2023-07-31 09:50:00,38.82,38.94,38.71,38.93,268481.0,37.1061,37.2208,37.001,37.2113,268481.0
2023-07-31 10:00:00,38.94,39.1,38.92,39.06,469314.0,37.2208,37.3738,37.2017,37.3355,469314.0
2023-07-31 10:10:00,39.05,39.1,38.91,39.05,209588.0,37.326,37.3738,37.1922,37.326,209588.0
2023-07-31 10:20:00,39.05,39.22,39.03,39.14,218064.0,37.326,37.4885,37.3069,37.412,218064.0
2023-07-31 10:30:00,39.13,39.2,39.04,39.2,205917.0,37.4025,37.4694,37.3164,37.4694,205917.0
2023-07-31 10:40:00,39.2,39.23,39.01,39.08,266996.0,37.4694,37.498,37.2878,37.3547,266996.0
2023-07-31 10:50:00,39.07,39.12,39.02,39.11,88520.0,37.3451,37.3929,37.2973,37.3833,88520.0
2023-07-31 11:00:00,39.1,39.1,39.0,39.05,67978.0,37.3738,37.3738,37.2782,37.326,67978.0
2023-07-31 11:10:00,39.05,39.19,39.03,39.17,125628.0,37.326,37.4598,37.3069,37.4407,125628.0
2023-07-31 11:20:00,39.16,39.2,39.11,39.14,106005.0,37.4311,37.4694,37.3833,37.412,106005.0
2023-07-31 11:30:00,39.13,39.19,39.11,39.15,111003.0,37.4025,37.4598,37.3833,37.4216,111003.0
2023-07-31 11:40:00,39.15,39.15,39.06,39.12,79919.0,37.4216,37.4216,37.3355,37.3929,79919.0
2023-07-31 11:50:00,39.12,39.13,39.05,39.13,54693.0,37.3929,37.4025,37.326,37.4025,54693.0
2023-07-31 12:00:00,39.12,39.16,39.08,39.09,56620.0,37.3929,37.4311,37.3547,37.3642,56620.0
2023-07-31 12:10:00,39.09,39.15,39.08,39.1,77570.0,37.3642,37.4216,37.3547,37.3738,77570.0
2023-07-31 12:20:00,39.11,39.14,39.09,39.12,72430.0,37.3833,37.412,37.3642,37.3929,72430.0
2023-07-31 12:30:00,39.12,39.13,39.08,39.11,81131.0,37.3929,37.4025,37.3547,37.3833,81131.0
2023-07-31 12:40:00,39.11,39.12,39.03,39.05,241299.0,37.3833,37.3929,37.3069,37.326,241299.0
2023-07-31 12:50:00,39.05,39.09,39.04,39.07,84069.0,37.326,37.3642,37.3164,37.3451,84069.0
2023-07-31 13:00:00,39.08,39.09,38.9,38.93,147513.0,37.3547,37.3642,37.1826,37.2113,147513.0
2023-07-31 13:10:00,38.93,38.99,38.83,38.86,196567.0,37.2113,37.2686,37.1157,37.1444,196567.0
2023-07-31 13:20:00,38.85,38.9,38.84,38.88,40851.0,37.1348,37.1826,37.1253,37.1635,40851.0
2023-07-31 13:30:00,38.89,38.94,38.88,38.91,59101.0,37.173,37.2208,37.1635,37.1922,59101.0
2023-07-31 13:40:00,38.91,38.95,38.88,38.92,47734.0,37.1922,37.2304,37.1635,37.2017,47734.0
2023-07-31 13:50:00,38.91,38.98,38.91,38.94,55535.0,37.1922,37.2591,37.1922,37.2208,55535.0
2023-07-31 14:00:00,38.95,38.97,38.83,38.83,57796.0,37.2304,37.2495,37.1157,37.1157,57796.0
2023-07-31 14:10:00,38.83,38.86,38.79,38.86,49806.0,37.1157,37.1444,37.0775,37.1444,49806.0
2023-07-31 14:20:00,38.85,38.99,38.83,38.98,113184.0,37.1348,37.2686,37.1157,37.2591,113184.0
2023-07-31 14:30:00,39.0,39.01,38.91,38.98,91631.0,37.2782,37.2878,37.1922,37.2591,91631.0
2023-07-31 14:40:00,38.98,39.05,38.97,39.03,65791.0,37.2591,37.326,37.2495,37.3069,65791.0
2023-07-31 14:50:00,39.03,39.06,39.0,39.05,48759.0,37.3069,37.3355,37.2782,37.326,48759.0
2023-07-31 15:00:00,39.05,39.2,39.02,39.18,213339.0,37.326,37.4694,37.2973,37.4502,213339.0
2023-07-31 15:10:00,39.18,39.2,39.12,39.14,132528.0,37.4502,37.4694,37.3929,37.412,132528.0
2023-07-31 15:20:00,39.13,39.17,39.12,39.17,112525.0,37.4025,37.4407,37.3929,37.4407,112525.0
2023-07-31 15:30:00,39.17,39.19,39.13,39.16,186230.0,37.4407,37.4598,37.4025,37.4311,186230.0
2023-07-31 15:40:00,39.17,39.19,39.06,39.11,213102.0,37.4407,37.4598,37.3355,37.3833,213102.0
2023-07-31 15:50:00,39.1,39.18,39.07,39.1,972278.0,37.3738,37.4502,37.3451,37.3738,972278.0
2023-08-01 09:30:00,38.8,38.95,38.65,38.86,230098.0,37.087,37.2304,36.9436,37.1444,230098.0
2023-08-01 09:40:00,38.87,39.05,38.75,39.02,174639.0,37.1539,37.326,37.0392,37.2973,174639.0
2023-08-01 09:50:00,39.0,39.0,38.75,38.81,80515.0,37.2782,37.2782,37.0392,37.0966,80515.0
2023-08-01 10:00:00,38.81,38.92,38.67,38.76,129919.0,37.0966,37.2017,36.9628,37.0488,129919.0
2023-08-01 10:10:00,38.76,38.85,38.62,38.66,111729.0,37.0488,37.1348,36.915,36.9532,111729.0
2023-08-01 10:20:00,38.67,38.7,38.6,38.63,109578.0,36.9628,36.9914,36.8959,36.9245,109578.0
2023-08-01 10:30:00,38.62,38.69,38.5,38.52,133596.0,36.915,36.9819,36.8003,36.8194,133596.0
2023-08-01 10:40:00,38.52,38.54,38.36,38.4,129241.0,36.8194,36.8385,36.6664,36.7047,129241.0
2023-08-01 10:50:00,38.39,38.48,38.32,38.45,134883.0,36.6951,36.7811,36.6282,36.7525,134883.0
2023-08-01 11:00:00,38.46,38.46,38.27,38.42,77131.0,36.762,36.762,36.5804,36.7238,77131.0
2023-08-01 11:10:00,38.43,38.45,38.33,38.41,64952.0,36.7334,36.7525,36.6378,36.7142,64952.0
2023-08-01 11:20:00,38.4,38.46,38.34,38.44,65002.0,36.7047,36.762,36.6473,36.7429,65002.0
2023-08-01 11:30:00,38.44,38.52,38.42,38.47,75165.0,36.7429,36.8194,36.7238,36.7716,75165.0
2023-08-01 11:40:00,38.47,38.53,38.44,38.52,116198.0,36.7716,36.8289,36.7429,36.8194,116198.0
2023-08-01 11:50:00,38.52,38.63,38.52,38.63,66009.0,36.8194,36.9245,36.8194,36.9245,66009.0
2023-08-01 12:00:00,38.63,38.74,38.6,38.73,106954.0,36.9245,37.0297,36.8959,37.0201,106954.0
2023-08-01 12:10:00,38.73,38.83,38.73,38.82,81016.0,37.0201,37.1157,37.0201,37.1061,81016.0
2023-08-01 12:20:00,38.83,38.9,38.83,38.84,133324.0,37.1157,37.1826,37.1157,37.1253,133324.0
2023-08-01 12:30:00,38.84,38.99,38.83,38.97,74272.0,37.1253,37.2686,37.1157,37.2495,74272.0
2023-08-01 12:40:00,38.97,39.06,38.96,39.0,136343.0,37.2495,37.3355,37.24,37.2782,136343.0
2023-08-01 12:50:00,39.0,39.02,38.96,38.97,104484.0,37.2782,37.2973,37.24,37.2495,104484.0
2023-08-01 13:00:00,38.97,38.99,38.94,38.98,54981.0,37.2495,37.2686,37.2208,37.2591,54981.0
2023-08-01 13:10:00,38.98,39.04,38.95,39.0,79411.0,37.2591,37.3164,37.2304,37.2782,79411.0
2023-08-01 13:20:00,39.01,39.15,38.97,39.12,237525.0,37.2878,37.4216,37.2495,37.3929,237525.0
2023-08-01 13:30:00,39.12,39.16,39.08,39.09,81835.0,37.3929,37.4311,37.3547,37.3642,81835.0
2023-08-01 13:40:00,39.09,39.15,39.08,39.14,87710.0,37.3642,37.4216,37.3547,37.412,87710.0
2023-08-01 13:50:00,39.15,39.15,39.07,39.12,41585.0,37.4216,37.4216,37.3451,37.3929,41585.0
2023-08-01 14:00:00,39.12,39.15,39.07,39.15,56452.0,37.3929,37.4216,37.3451,37.4216,56452.0
2023-08-01 14:10:00,39.15,39.2,39.13,39.19,64887.0,37.4216,37.4694,37.4025,37.4598,64887.0
2023-08-01 14:20:00,39.19,39.2,39.09,39.13,99503.0,37.4598,37.4694,37.3642,37.4025,99503.0
2023-08-01 14:30:00,39.13,39.14,39.0,39.02,50676.0,37.4025,37.412,37.2782,37.2973,50676.0
2023-08-01 14:40:00,39.02,39.09,39.01,39.09,47465.0,37.2973,37.3642,37.2878,37.3642,47465.0
2023-08-01 14:50:00,39.08,39.13,39.08,39.1,118750.0,37.3547,37.4025,37.3547,37.3738,118750.0
2023-08-01 15:00:00,39.09,39.23,39.09,39.22,231021.0,37.3642,37.498,37.3642,37.4885,231021.0
2023-08-01 15:10:00,39.23,39.27,39.19,39.19,150773.0,37.498,37.5363,37.4598,37.4598,150773.0
2023-08-01 15:20:00,39.2,39.28,39.19,39.26,143201.0,37.4694,37.5458,37.4598,37.5267,143201.0
2023-08-01 15:30:00,39.27,39.29,39.11,39.13,110484.0,37.5363,37.5554,37.3833,37.4025,110484.0
2023-08-01 15:40:00,39.13,39.21,39.12,39.19,139024.0,37.4025,37.4789,37.3929,37.4598,139024.0
2023-08-01 15:50:00,39.19,39.29,39.19,39.28,483255.0,37.4598,37.5554,37.4598,37.5458,483255.0
2023-08-02 09:30:00,38.86,39.09,38.59,39.06,237680.0,37.1444,37.3642,36.8863,37.3355,237680.0
2023-08-02 09:40:00,39.08,39.22,38.91,39.01,166820.0,37.3547,37.4885,37.1922,37.2878,166820.0
2023-08-02 09:50:00,39.02,39.11,38.81,38.9,123762.0,37.2973,37.3833,37.0966,37.1826,123762.0
2023-08-02 10:00:00,38.91,38.98,38.82,38.9,127021.0,37.1922,37.2591,37.1061,37.1826,127021.0
2023-08-02 10:10:00,38.9,39.04,38.78,38.87,200063.0,37.1826,37.3164,37.0679,37.1539,200063.0
2023-08-02 10:20:00,38.87,39.18,38.87,39.15,107840.0,37.1539,37.4502,37.1539,37.4216,107840.0
2023-08-02 10:30:00,39.15,39.32,38.86,38.89,295858.0,37.4216,37.5841,37.1444,37.173,295858.0
2023-08-02 10:40:00,38.89,38.97,38.65,38.68,174242.0,37.173,37.2495,36.9436,36.9723,174242.0
2023-08-02 10:50:00,38.68,38.71,38.37,38.39,145474.0,36.9723,37.001,36.676,36.6951,145474.0
2023-08-02 11:00:00,38.39,38.59,38.36,38.59,113304.0,36.6951,36.8863,36.6664,36.8863,113304.0
2023-08-02 11:10:00,38.59,38.6,38.49,38.52,240125.0,36.8863,36.8959,36.7907,36.8194,240125.0
2023-08-02 11:20:00,38.53,38.71,38.5,38.66,79464.0,36.8289,37.001,36.8003,36.9532,79464.0
2023-08-02 11:30:00,38.65,38.66,38.56,38.61,69902.0,36.9436,36.9532,36.8576,36.9054,69902.0
2023-08-02 11:40:00,38.61,38.68,38.56,38.62,91934.0,36.9054,36.9723,36.8576,36.915,91934.0
2023-08-02 11:50:00,38.62,38.69,38.54,38.65,92087.0,36.915,36.9819,36.8385,36.9436,92087.0
2023-08-02 12:00:00,38.65,38.71,38.57,38.63,76057.0,36.9436,37.001,36.8672,36.9245,76057.0
2023-08-02 12:10:00,38.64,38.72,38.58,38.71,89472.0,36.9341,37.0106,36.8767,37.001,89472.0
2023-08-02 12:20:00,38.72,38.75,38.68,38.73,59990.0,37.0106,37.0392,36.9723,37.0201,59990.0
2023-08-02 12:30:00,38.73,38.82,38.7,38.81,94869.0,37.0201,37.1061,36.9914,37.0966,94869.0
2023-08-02 12:40:00,38.82,38.87,38.78,38.8,49252.0,37.1061,37.1539,37.0679,37.087,49252.0
2023-08-02 12:50:00,38.79,38.8,38.71,38.79,42598.0,37.0775,37.087,37.001,37.0775,42598.0
2023-08-02 13:00:00,38.8,38.81,38.76,38.79,50421.0,37.087,37.0966,37.0488,37.0775,50421.0
2023-08-02 13:10:00,38.79,38.87,38.79,38.87,47149.0,37.0775,37.1539,37.0775,37.1539,47149.0
2023-08-02 13:20:00,38.87,38.93,38.85,38.92,39027.0,37.1539,37.2113,37.1348,37.2017,39027.0
2023-08-02 13:30:00,38.93,38.99,38.92,38.96,51563.0,37.2113,37.2686,37.2017,37.24,51563.0
2023-08-02 13:40:00,38.96,38.98,38.91,38.94,54371.0,37.24,37.2591,37.1922,37.2208,54371.0
2023-08-02 13:50:00,38.94,38.99,38.92,38.95,36797.0,37.2208,37.2686,37.2017,37.2304,36797.0
2023-08-02 14:00:00,38.94,39.05,38.94,39.05,77072.0,37.2208,37.326,37.2208,37.326,77072.0
2023-08-02 14:10:00,39.05,39.06,38.97,39.01,68333.0,37.326,37.3355,37.2495,37.2878,68333.0
2023-08-02 14:20:00,39.01,39.03,38.96,39.0,57104.0,37.2878,37.3069,37.24,37.2782,57104.0
2023-08-02 14:30:00,39.0,39.01,38.96,39.01,56895.0,37.2782,37.2878,37.24,37.2878,56895.0
2023-08-02 14:40:00,39.01,39.03,38.96,39.02,68514.0,37.2878,37.3069,37.24,37.2973,68514.0
2023-08-02 14:50:00,39.02,39.06,39.01,39.05,53069.0,37.2973,37.3355,37.2878,37.326,53069.0
2023-08-02 15:00:00,39.05,39.11,39.05,39.11,55811.0,37.326,37.3833,37.326,37.3833,55811.0
2023-08-02 15:10:00,39.1,39.16,39.07,39.11,121466.0,37.3738,37.4311,37.3451,37.3833,121466.0
2023-08-02 15:20:00,39.11,39.13,39.01,39.01,122632.0,37.3833,37.4025,37.2878,37.2878,122632.0
2023-08-02 15:30:00,39.01,39.05,38.98,39.01,177345.0,37.2878,37.326,37.2591,37.2878,177345.0
2023-08-02 15:40:00,39.01,39.1,38.97,39.07,167488.0,37.2878,37.3738,37.2495,37.3451,167488.0
2023-08-02 15:50:00,39.07,39.1,39.02,39.02,469932.0,37.3451,37.3738,37.2973,37.2973,469932.0
2023-08-03 09:30:00,39.03,39.37,38.96,39.18,188177.0,37.3069,37.6319,37.24,37.4502,188177.0
2023-08-03 09:40:00,39.18,39.21,39.01,39.18,242808.0,37.4502,37.4789,37.2878,37.4502,242808.0
2023-08-03 09:50:00,39.16,39.39,39.09,39.31,195160.0,37.4311,37.651,37.3642,37.5745,195160.0
2023-08-03 10:00:00,39.3,39.49,39.25,39.47,182393.0,37.5649,37.7466,37.5172,37.7274,182393.0
2023-08-03 10:10:00,39.47,39.6,39.27,39.3,311375.0,37.7274,37.8517,37.5363,37.5649,311375.0
2023-08-03 10:20:00,39.31,39.4,39.3,39.38,73726.0,37.5745,37.6605,37.5649,37.6414,73726.0
2023-08-03 10:30:00,39.38,39.48,39.32,39.45,66110.0,37.6414,37.737,37.5841,37.7083,66110.0
2023-08-03 10:40:00,39.44,39.71,39.44,39.7,127374.0,37.6988,37.9568,37.6988,37.9473,127374.0
2023-08-03 10:50:00,39.68,39.79,39.59,39.75,159124.0,37.9282,38.0333,37.8421,37.9951,159124.0
2023-08-03 11:00:00,39.74,39.83,39.72,39.78,87348.0,37.9855,38.0715,37.9664,38.0238,87348.0
2023-08-03 11:10:00,39.78,39.8,39.7,39.74,73571.0,38.0238,38.0429,37.9473,37.9855,73571.0
2023-08-03 11:20:00,39.74,39.85,39.73,39.82,103764.0,37.9855,38.0907,37.976,38.062,103764.0
2023-08-03 11:30:00,39.82,39.88,39.81,39.86,98816.0,38.062,38.1193,38.0524,38.1002,98816.0
2023-08-03 11:40:00,39.87,39.92,39.82,39.9,231018.0,38.1098,38.1576,38.062,38.1385,231018.0
2023-08-03 11:50:00,39.89,39.96,39.87,39.95,121264.0,38.1289,38.1958,38.1098,38.1863,121264.0
2023-08-03 12:00:00,39.95,39.96,39.87,39.92,147965.0,38.1863,38.1958,38.1098,38.1576,147965.0
2023-08-03 12:10:00,39.93,39.99,39.92,39.94,181978.0,38.1671,38.2245,38.1576,38.1767,181978.0
2023-08-03 12:20:00,39.93,39.95,39.81,39.89,71210.0,38.1671,38.1863,38.0524,38.1289,71210.0
2023-08-03 12:30:00,39.89,39.92,39.79,39.84,162634.0,38.1289,38.1576,38.0333,38.0811,162634.0
2023-08-03 12:40:00,39.84,39.93,39.82,39.91,64760.0,38.0811,38.1671,38.062,38.148,64760.0
2023-08-03 12:50:00,39.92,39.93,39.88,39.92,64555.0,38.1576,38.1671,38.1193,38.1576,64555.0
2023-08-03 13:00:00,39.93,39.98,39.88,39.92,108100.0,38.1671,38.2149,38.1193,38.1576,108100.0
2023-08-03 13:10:00,39.92,39.96,39.91,39.93,55421.0,38.1576,38.1958,38.148,38.1671,55421.0
2023-08-03 13:20:00,39.94,39.97,39.92,39.94,46605.0,38.1767,38.2054,38.1576,38.1767,46605.0
2023-08-03 13:30:00,39.94,39.95,39.86,39.9,83578.0,38.1767,38.1863,38.1002,38.1385,83578.0
2023-08-03 13:40:00,39.9,39.91,39.82,39.83,65251.0,38.1385,38.148,38.062,38.0715,65251.0
2023-08-03 13:50:00,39.82,39.82,39.7,39.76,63555.0,38.062,38.062,37.9473,38.0046,63555.0
2023-08-03 14:00:00,39.76,39.77,39.69,39.71,75325.0,38.0046,38.0142,37.9377,37.9568,75325.0
2023-08-03 14:10:00,39.71,39.75,39.67,39.75,79738.0,37.9568,37.9951,37.9186,37.9951,79738.0
2023-08-03 14:20:00,39.74,39.75,39.68,39.72,90114.0,37.9855,37.9951,37.9282,37.9664,90114.0
2023-08-03 14:30:00,39.72,39.76,39.68,39.71,290255.0,37.9664,38.0046,37.9282,37.9568,290255.0
2023-08-03 14:40:00,39.71,39.75,39.69,39.74,65641.0,37.9568,37.9951,37.9377,37.9855,65641.0
2023-08-03 14:50:00,39.74,39.76,39.73,39.75,217567.0,37.9855,38.0046,37.976,37.9951,217567.0
2023-08-03 15:00:00,39.75,39.8,39.71,39.8,211735.0,37.9951,38.0429,37.9568,38.0429,211735.0
2023-08-03 15:10:00,39.79,39.8,39.63,39.73,133054.0,38.0333,38.0429,37.8804,37.976,133054.0
2023-08-03 15:20:00,39.72,39.75,39.64,39.66,135453.0,37.9664,37.9951,37.8899,37.9091,135453.0
2023-08-03 15:30:00,39.66,39.72,39.66,39.7,129344.0,37.9091,37.9664,37.9091,37.9473,129344.0
2023-08-03 15:40:00,39.7,39.79,39.69,39.73,494294.0,37.9473,38.0333,37.9377,37.976,494294.0
2023-08-03 15:50:00,39.73,39.77,39.66,39.69,823517.0,37.976,38.0142,37.9091,37.9377,823517.0
2023-08-04 09:30:00,39.91,39.99,39.38,39.57,321181.0,38.148,38.2245,37.6414,37.823,321181.0
2023-08-04 09:40:00,39.59,40.1,39.54,40.05,688776.0,37.8421,38.3296,37.7944,38.2818,688776.0
2023-08-04 09:50:00,40.04,40.06,39.73,39.79,448687.0,38.2723,38.2914,37.976,38.0333,448687.0
2023-08-04 10:00:00,39.79,39.83,39.57,39.58,175107.0,38.0333,38.0715,37.823,37.8326,175107.0
2023-08-04 10:10:00,39.59,39.76,39.58,39.76,166289.0,37.8421,38.0046,37.8326,38.0046,166289.0
2023-08-04 10:20:00,39.76,39.82,39.73,39.8,109677.0,38.0046,38.062,37.976,38.0429,109677.0
2023-08-04 10:30:00,39.8,39.87,39.65,39.69,178250.0,38.0429,38.1098,37.8995,37.9377,178250.0
2023-08-04 10:40:00,39.69,39.87,39.65,39.83,260077.0,37.9377,38.1098,37.8995,38.0715,260077.0
2023-08-04 10:50:00,39.83,39.91,39.82,39.87,113261.0,38.0715,38.148,38.062,38.1098,113261.0
2023-08-04 11:00:00,39.86,39.88,39.67,39.86,179319.0,38.1002,38.1193,37.9186,38.1002,179319.0
2023-08-04 11:10:00,39.86,39.94,39.84,39.89,75089.0,38.1002,38.1767,38.0811,38.1289,75089.0
2023-08-04 11:20:00,39.89,39.92,39.83,39.89,66027.0,38.1289,38.1576,38.0715,38.1289,66027.0
2023-08-04 11:30:00,39.9,39.96,39.86,39.88,92784.0,38.1385,38.1958,38.1002,38.1193,92784.0
2023-08-04 11:40:00,39.87,39.94,39.84,39.94,100459.0,38.1098,38.1767,38.0811,38.1767,100459.0
2023-08-04 11:50:00,39.94,39.95,39.89,39.91,112607.0,38.1767,38.1863,38.1289,38.148,112607.0
2023-08-04 12:00:00,39.91,39.95,39.88,39.89,58263.0,38.148,38.1863,38.1193,38.1289,58263.0
2023-08-04 12:10:00,39.9,39.99,39.87,39.94,60317.0,38.1385,38.2245,38.1098,38.1767,60317.0
2023-08-04 12:20:00,39.95,40.04,39.93,40.04,167158.0,38.1863,38.2723,38.1671,38.2723,167158.0
2023-08-04 12:30:00,40.04,40.04,39.98,39.99,69115.0,38.2723,38.2723,38.2149,38.2245,69115.0
2023-08-04 12:40:00,40.0,40.01,39.96,39.97,66720.0,38.234,38.2436,38.1958,38.2054,66720.0
2023-08-04 12:50:00,39.97,40.04,39.97,40.01,69116.0,38.2054,38.2723,38.2054,38.2436,69116.0
2023-08-04 13:00:00,40.02,40.02,39.84,39.84,94858.0,38.2532,38.2532,38.0811,38.0811,94858.0
2023-08-04 13:10:00,39.83,39.93,39.81,39.84,72780.0,38.0715,38.1671,38.0524,38.0811,72780.0
2023-08-04 13:20:00,39.84,39.87,39.81,39.86,81776.0,38.0811,38.1098,38.0524,38.1002,81776.0
2023-08-04 13:30:00,39.86,39.9,39.81,39.81,86750.0,38.1002,38.1385,38.0524,38.0524,86750.0
2023-08-04 13:40:00,39.8,39.82,39.74,39.78,69045.0,38.0429,38.062,37.9855,38.0238,69045.0
2023-08-04 13:50:00,39.79,39.85,39.69,39.73,176870.0,38.0333,38.0907,37.9377,37.976,176870.0
2023-08-04 14:00:00,39.73,39.74,39.59,39.65,160598.0,37.976,37.9855,37.8421,37.8995,160598.0
2023-08-04 14:10:00,39.65,39.66,39.52,39.56,241672.0,37.8995,37.9091,37.7752,37.8135,241672.0
2023-08-04 14:20:00,39.55,39.67,39.52,39.59,89223.0,37.8039,37.9186,37.7752,37.8421,89223.0
2023-08-04 14:30:00,39.59,39.63,39.45,39.46,102984.0,37.8421,37.8804,37.7083,37.7179,102984.0
2023-08-04 14:40:00,39.46,39.52,39.42,39.47,74406.0,37.7179,37.7752,37.6796,37.7274,74406.0
2023-08-04 14:50:00,39.47,39.52,39.4,39.47,106262.0,37.7274,37.7752,37.6605,37.7274,106262.0
2023-08-04 15:00:00,39.47,39.54,39.4,39.41,91785.0,37.7274,37.7944,37.6605,37.6701,91785.0
2023-08-04 15:10:00,39.42,39.53,39.42,39.49,81341.0,37.6796,37.7848,37.6796,37.7466,81341.0
2023-08-04 15:20:00,39.49,39.6,39.49,39.59,131439.0,37.7466,37.8517,37.7466,37.8421,131439.0
2023-08-04 15:30:00,39.58,39.63,39.49,39.52,168317.0,37.8326,37.8804,37.7466,37.7752,168317.0
2023-08-04 15:40:00,39.51,39.55,39.39,39.47,260555.0,37.7657,37.8039,37.651,37.7274,260555.0
2023-08-04 15:50:00,39.46,39.56,39.37,39.56,926877.0,37.7179,37.8135,37.6319,37.8135,926877.0
2023-08-07 09:30:00,39.64,39.9,39.55,39.89,184396.0,37.8899,38.1385,37.8039,38.1289,184396.0
2023-08-07 09:40:00,39.88,39.91,39.62,39.65,101477.0,38.1193,38.148,37.8708,37.8995,101477.0
2023-08-07 09:50:00,39.66,39.71,39.53,39.71,146847.0,37.9091,37.9568,37.7848,37.9568,146847.0
2023-08-07 10:00:00,39.72,39.83,39.6,39.77,159302.0,37.9664,38.0715,37.8517,38.0142,159302.0
2023-08-07 10:10:00,39.77,39.83,39.71,39.8,120272.0,38.0142,38.0715,37.9568,38.0429,120272.0
2023-08-07 10:20:00,39.8,39.93,39.74,39.9,88480.0,38.0429,38.1671,37.9855,38.1385,88480.0
2023-08-07 10:30:00,39.9,39.94,39.83,39.93,108973.0,38.1385,38.1767,38.0715,38.1671,108973.0
2023-08-07 10:40:00,39.92,39.96,39.86,39.92,59862.0,38.1576,38.1958,38.1002,38.1576,59862.0
2023-08-07 10:50:00,39.92,39.93,39.82,39.92,54333.0,38.1576,38.1671,38.062,38.1576,54333.0
2023-08-07 11:00:00,39.92,39.98,39.88,39.89,73645.0,38.1576,38.2149,38.1193,38.1289,73645.0
2023-08-07 11:10:00,39.89,39.95,39.87,39.94,55190.0,38.1289,38.1863,38.1098,38.1767,55190.0
2023-08-07 11:20:00,39.94,39.99,39.82,39.85,113115.0,38.1767,38.2245,38.062,38.0907,113115.0
2023-08-07 11:30:00,39.85,39.94,39.8,39.88,39396.0,38.0907,38.1767,38.0429,38.1193,39396.0
2023-08-07 11:40:00,39.87,39.93,39.83,39.91,65973.0,38.1098,38.1671,38.0715,38.148,65973.0
2023-08-07 11:50:00,39.91,39.97,39.83,39.88,87409.0,38.148,38.2054,38.0715,38.1193,87409.0
2023-08-07 12:00:00,39.88,39.91,39.83,39.91,95803.0,38.1193,38.148,38.0715,38.148,95803.0
2023-08-07 12:10:00,39.91,39.92,39.81,39.88,72292.0,38.148,38.1576,38.0524,38.1193,72292.0
2023-08-07 12:20:00,39.88,39.91,39.85,39.87,67111.0,38.1193,38.148,38.0907,38.1098,67111.0
2023-08-07 12:30:00,39.87,39.87,39.8,39.84,63666.0,38.1098,38.1098,38.0429,38.0811,63666.0
2023-08-07 12:40:00,39.84,39.94,39.82,39.93,86815.0,38.0811,38.1767,38.062,38.1671,86815.0
2023-08-07 12:50:00,39.93,39.96,39.9,39.93,86750.0,38.1671,38.1958,38.1385,38.1671,86750.0
2023-08-07 13:00:00,39.92,39.95,39.87,39.91,69916.0,38.1576,38.1863,38.1098,38.148,69916.0
2023-08-07 13:10:00,39.91,39.92,39.82,39.9,73551.0,38.148,38.1576,38.062,38.1385,73551.0
2023-08-07 13:20:00,39.91,39.91,39.79,39.81,122306.0,38.148,38.148,38.0333,38.0524,122306.0
2023-08-07 13:30:00,39.81,39.87,39.73,39.76,47923.0,38.0524,38.1098,37.976,38.0046,47923.0
2023-08-07 13:40:00,39.76,39.78,39.68,39.76,42244.0,38.0046,38.0238,37.9282,38.0046,42244.0
2023-08-07 13:50:00,39.77,39.77,39.56,39.57,107735.0,38.0142,38.0142,37.8135,37.823,107735.0
2023-08-07 14:00:00,39.57,39.6,39.42,39.44,79142.0,37.823,37.8517,37.6796,37.6988,79142.0
2023-08-07 14:10:00,39.44,39.56,39.42,39.56,94088.0,37.6988,37.8135,37.6796,37.8135,94088.0
2023-08-07 14:20:00,39.55,39.58,39.43,39.46,108283.0,37.8039,37.8326,37.6892,37.7179,108283.0
2023-08-07 14:30:00,39.46,39.6,39.45,39.55,51959.0,37.7179,37.8517,37.7083,37.8039,51959.0
2023-08-07 14:40:00,39.55,39.61,39.55,39.59,60469.0,37.8039,37.8613,37.8039,37.8421,60469.0
2023-08-07 14:50:00,39.6,39.61,39.47,39.52,127416.0,37.8517,37.8613,37.7274,37.7752,127416.0
2023-08-07 15:00:00,39.53,39.54,39.45,39.48,92182.0,37.7848,37.7944,37.7083,37.737,92182.0
2023-08-07 15:10:00,39.48,39.53,39.47,39.52,81879.0,37.737,37.7848,37.7274,37.7752,81879.0
2023-08-07 15:20:00,39.52,39.54,39.47,39.47,127300.0,37.7752,37.7944,37.7274,37.7274,127300.0
2023-08-07 15:30:00,39.47,39.54,39.46,39.51,118243.0,37.7274,37.7944,37.7179,37.7657,118243.0
2023-08-07 15:40:00,39.51,39.53,39.47,39.51,164236.0,37.7657,37.7848,37.7274,37.7657,164236.0
2023-08-07 15:50:00,39.5,39.61,39.47,39.59,422126.0,37.7561,37.8613,37.7274,37.8421,422126.0
2023-08-08 09:30:00,38.63,38.75,38.26,38.5,468876.0,36.9245,37.0392,36.5709,36.8003,468876.0
2023-08-08 09:40:00,38.48,38.88,38.44,38.83,256895.0,36.7811,37.1635,36.7429,37.1157,256895.0
2023-08-08 09:50:00,38.84,39.06,38.79,39.03,202759.0,37.1253,37.3355,37.0775,37.3069,202759.0
2023-08-08 10:00:00,39.03,39.06,38.93,38.96,274444.0,37.3069,37.3355,37.2113,37.24,274444.0
2023-08-08 10:10:00,38.96,39.04,38.91,39.03,178049.0,37.24,37.3164,37.1922,37.3069,178049.0
2023-08-08 10:20:00,39.02,39.09,38.94,39.04,102473.0,37.2973,37.3642,37.2208,37.3164,102473.0
2023-08-08 10:30:00,39.04,39.08,38.91,38.97,119450.0,37.3164,37.3547,37.1922,37.2495,119450.0
2023-08-08 10:40:00,38.98,39.18,38.97,39.16,232624.0,37.2591,37.4502,37.2495,37.4311,232624.0
2023-08-08 10:50:00,39.17,39.24,39.13,39.22,115125.0,37.4407,37.5076,37.4025,37.4885,115125.0
2023-08-08 11:00:00,39.22,39.22,39.05,39.09,168731.0,37.4885,37.4885,37.326,37.3642,168731.0
2023-08-08 11:10:00,39.1,39.18,39.05,39.16,61552.0,37.3738,37.4502,37.326,37.4311,61552.0
2023-08-08 11:20:00,39.17,39.19,39.14,39.18,62798.0,37.4407,37.4598,37.412,37.4502,62798.0
2023-08-08 11:30:00,39.17,39.25,39.14,39.23,68617.0,37.4407,37.5172,37.412,37.498,68617.0
2023-08-08 11:40:00,39.23,39.25,39.17,39.21,59805.0,37.498,37.5172,37.4407,37.4789,59805.0
2023-08-08 11:50:00,39.22,39.26,39.14,39.14,189284.0,37.4885,37.5267,37.412,37.412,189284.0
2023-08-08 12:00:00,39.13,39.21,39.12,39.13,64045.0,37.4025,37.4789,37.3929,37.4025,64045.0
2023-08-08 12:10:00,39.13,39.22,39.11,39.22,44985.0,37.4025,37.4885,37.3833,37.4885,44985.0
2023-08-08 12:20:00,39.22,39.24,39.16,39.17,41709.0,37.4885,37.5076,37.4311,37.4407,41709.0
2023-08-08 12:30:00,39.18,39.32,39.18,39.32,65564.0,37.4502,37.5841,37.4502,37.5841,65564.0
2023-08-08 12:40:00,39.32,39.33,39.26,39.29,37098.0,37.5841,37.5936,37.5267,37.5554,37098.0
2023-08-08 12:50:00,39.29,39.36,39.28,39.33,79862.0,37.5554,37.6223,37.5458,37.5936,79862.0
2023-08-08 13:00:00,39.33,39.47,39.31,39.46,118394.0,37.5936,37.7274,37.5745,37.7179,118394.0
2023-08-08 13:10:00,39.46,39.5,39.44,39.44,66627.0,37.7179,37.7561,37.6988,37.6988,66627.0
2023-08-08 13:20:00,39.45,39.49,39.42,39.47,73670.0,37.7083,37.7466,37.6796,37.7274,73670.0
2023-08-08 13:30:00,39.48,39.58,39.48,39.57,99097.0,37.737,37.8326,37.737,37.823,99097.0
2023-08-08 13:40:00,39.57,39.61,39.54,39.58,92498.0,37.823,37.8613,37.7944,37.8326,92498.0
2023-08-08 13:50:00,39.58,39.66,39.56,39.63,101360.0,37.8326,37.9091,37.8135,37.8804,101360.0
2023-08-08 14:00:00,39.62,39.62,39.51,39.54,67293.0,37.8708,37.8708,37.7657,37.7944,67293.0
2023-08-08 14:10:00,39.54,39.62,39.53,39.59,60559.0,37.7944,37.8708,37.7848,37.8421,60559.0
2023-08-08 14:20:00,39.59,39.68,39.58,39.66,70432.0,37.8421,37.9282,37.8326,37.9091,70432.0
2023-08-08 14:30:00,39.67,39.76,39.66,39.69,86268.0,37.9186,38.0046,37.9091,37.9377,86268.0
2023-08-08 14:40:00,39.69,39.71,39.64,39.66,135832.0,37.9377,37.9568,37.8899,37.9091,135832.0
2023-08-08 14:50:00,39.66,39.76,39.65,39.73,66662.0,37.9091,38.0046,37.8995,37.976,66662.0
2023-08-08 15:00:00,39.73,39.84,39.72,39.82,136174.0,37.976,38.0811,37.9664,38.062,136174.0
2023-08-08 15:10:00,39.82,39.84,39.76,39.77,111988.0,38.062,38.0811,38.0046,38.0142,111988.0
2023-08-08 15:20:00,39.77,39.84,39.76,39.84,84721.0,38.0142,38.0811,38.0046,38.0811,84721.0
2023-08-08 15:30:00,39.84,39.87,39.77,39.87,174653.0,38.0811,38.1098,38.0142,38.1098,174653.0
2023-08-08 15:40:00,39.87,39.89,39.79,39.8,190955.0,38.1098,38.1289,38.0333,38.0429,190955.0
2023-08-08 15:50:00,39.8,39.83,39.7,39.78,814156.0,38.0429,38.0715,37.9473,38.0238,814156.0
2023-08-09 09:30:00,40.0,40.35,39.86,40.31,504963.0,38.234,38.5686,38.1002,38.5304,504963.0
2023-08-09 09:40:00,40.31,40.78,40.3,40.78,321396.0,38.5304,38.9796,38.5208,38.9796,321396.0
2023-08-09 09:50:00,40.79,40.91,40.71,40.89,367298.0,38.9892,39.1039,38.9127,39.0848,367298.0
2023-08-09 10:00:00,40.89,41.08,40.88,40.9,477757.0,39.0848,39.2664,39.0752,39.0943,477757.0
2023-08-09 10:10:00,40.9,40.91,40.64,40.66,277994.0,39.0943,39.1039,38.8458,38.8649,277994.0
2023-08-09 10:20:00,40.66,40.79,40.56,40.77,159287.0,38.8649,38.9892,38.7693,38.97,159287.0
2023-08-09 10:30:00,40.77,40.94,40.73,40.9,119150.0,38.97,39.1325,38.9318,39.0943,119150.0
2023-08-09 10:40:00,40.89,41.0,40.81,40.82,122651.0,39.0848,39.1899,39.0083,39.0178,122651.0
2023-08-09 10:50:00,40.82,40.84,40.64,40.67,188768.0,39.0178,39.037,38.8458,38.8745,188768.0
2023-08-09 11:00:00,40.68,40.79,40.65,40.71,69804.0,38.884,38.9892,38.8553,38.9127,69804.0
2023-08-09 11:10:00,40.71,40.72,40.5,40.52,125356.0,38.9127,38.9223,38.712,38.7311,125356.0
2023-08-09 11:20:00,40.52,40.53,40.38,40.39,82435.0,38.7311,38.7406,38.5973,38.6068,82435.0
2023-08-09 11:30:00,40.39,40.58,40.32,40.58,157823.0,38.6068,38.7884,38.5399,38.7884,157823.0
2023-08-09 11:40:00,40.58,40.58,40.4,40.4,112596.0,38.7884,38.7884,38.6164,38.6164,112596.0
2023-08-09 11:50:00,40.4,40.45,40.22,40.33,189627.0,38.6164,38.6642,38.4443,38.5495,189627.0
2023-08-09 12:00:00,40.32,40.36,40.14,40.26,69103.0,38.5399,38.5781,38.3679,38.4826,69103.0
2023-08-09 12:10:00,40.27,40.31,40.18,40.21,90830.0,38.4921,38.5304,38.4061,38.4348,90830.0
2023-08-09 12:20:00,40.21,40.3,40.21,40.24,44604.0,38.4348,38.5208,38.4348,38.4634,44604.0
2023-08-09 12:30:00,40.25,40.45,40.2,40.44,103913.0,38.473,38.6642,38.4252,38.6546,103913.0
2023-08-09 12:40:00,40.45,40.45,40.32,40.43,84263.0,38.6642,38.6642,38.5399,38.6451,84263.0
2023-08-09 12:50:00,40.44,40.61,40.4,40.6,142679.0,38.6546,38.8171,38.6164,38.8076,142679.0
2023-08-09 13:00:00,40.61,40.68,40.53,40.54,104254.0,38.8171,38.884,38.7406,38.7502,104254.0
2023-08-09 13:10:00,40.52,40.63,40.52,40.59,66788.0,38.7311,38.8362,38.7311,38.798,66788.0
2023-08-09 13:20:00,40.59,40.62,40.56,40.6,40383.0,38.798,38.8267,38.7693,38.8076,40383.0
2023-08-09 13:30:00,40.61,40.71,40.59,40.71,62616.0,38.8171,38.9127,38.798,38.9127,62616.0
2023-08-09 13:40:00,40.72,40.73,40.66,40.66,79430.0,38.9223,38.9318,38.8649,38.8649,79430.0
2023-08-09 13:50:00,40.66,40.71,40.63,40.64,59658.0,38.8649,38.9127,38.8362,38.8458,59658.0
2023-08-09 14:00:00,40.64,40.65,40.57,40.62,44184.0,38.8458,38.8553,38.7789,38.8267,44184.0
2023-08-09 14:10:00,40.61,40.7,40.57,40.64,56258.0,38.8171,38.9031,38.7789,38.8458,56258.0
2023-08-09 14:20:00,40.64,40.69,40.6,40.6,71259.0,38.8458,38.8936,38.8076,38.8076,71259.0
2023-08-09 14:30:00,40.6,40.66,40.57,40.59,112752.0,38.8076,38.8649,38.7789,38.798,112752.0
2023-08-09 14:40:00,40.58,40.59,40.51,40.58,151626.0,38.7884,38.798,38.7215,38.7884,151626.0
2023-08-09 14:50:00,40.57,40.59,40.5,40.56,125877.0,38.7789,38.798,38.712,38.7693,125877.0
2023-08-09 15:00:00,40.55,40.64,40.54,40.55,89615.0,38.7598,38.8458,38.7502,38.7598,89615.0
2023-08-09 15:10:00,40.55,40.6,40.52,40.55,118259.0,38.7598,38.8076,38.7311,38.7598,118259.0
2023-08-09 15:20:00,40.55,40.62,40.55,40.59,149731.0,38.7598,38.8267,38.7598,38.798,149731.0
2023-08-09 15:30:00,40.6,40.6,40.49,40.51,192244.0,38.8076,38.8076,38.7024,38.7215,192244.0
2023-08-09 15:40:00,40.51,40.52,40.41,40.45,382444.0,38.7215,38.7311,38.6259,38.6642,382444.0
2023-08-09 15:50:00,40.45,40.5,40.41,40.47,805924.0,38.6642,38.712,38.6259,38.6833,805924.0
2023-08-10 09:30:00,40.37,40.66,40.35,40.61,231202.0,38.5877,38.8649,38.5686,38.8171,231202.0
2023-08-10 09:40:00,40.61,40.69,40.44,40.67,103342.0,38.8171,38.8936,38.6546,38.8745,103342.0
2023-08-10 09:50:00,40.68,40.85,40.62,40.83,101131.0,38.884,39.0465,38.8267,39.0274,101131.0
2023-08-10 10:00:00,40.84,40.89,40.77,40.79,141344.0,39.037,39.0848,38.97,38.9892,141344.0
2023-08-10 10:10:00,40.78,40.84,40.74,40.81,112944.0,38.9796,39.037,38.9414,39.0083,112944.0
2023-08-10 10:20:00,40.81,40.93,40.76,40.91,109315.0,39.0083,39.123,38.9605,39.1039,109315.0
2023-08-10 10:30:00,40.91,40.91,40.65,40.66,87349.0,39.1039,39.1039,38.8553,38.8649,87349.0
2023-08-10 10:40:00,40.67,40.68,40.5,40.57,262656.0,38.8745,38.884,38.712,38.7789,262656.0
2023-08-10 10:50:00,40.57,40.7,40.56,40.61,90711.0,38.7789,38.9031,38.7693,38.8171,90711.0
2023-08-10 11:00:00,40.61,40.62,40.5,40.57,113391.0,38.8171,38.8267,38.712,38.7789,113391.0
2023-08-10 11:10:00,40.57,40.64,40.5,40.52,91824.0,38.7789,38.8458,38.712,38.7311,91824.0
2023-08-10 11:20:00,40.52,40.62,40.49,40.59,117177.0,38.7311,38.8267,38.7024,38.798,117177.0
2023-08-10 11:30:00,40.58,40.65,40.53,40.62,70152.0,38.7884,38.8553,38.7406,38.8267,70152.0
2023-08-10 11:40:00,40.61,40.61,40.45,40.48,168546.0,38.8171,38.8171,38.6642,38.6929,168546.0
2023-08-10 11:50:00,40.49,40.58,40.39,40.57,126838.0,38.7024,38.7884,38.6068,38.7789,126838.0
2023-08-10 12:00:00,40.56,40.62,40.5,40.54,90490.0,38.7693,38.8267,38.712,38.7502,90490.0
2023-08-10 12:10:00,40.54,40.54,40.34,40.37,96796.0,38.7502,38.7502,38.559,38.5877,96796.0
2023-08-10 12:20:00,40.36,40.4,40.16,40.24,213673.0,38.5781,38.6164,38.387,38.4634,213673.0
2023-08-10 12:30:00,40.23,40.45,40.21,40.44,82264.0,38.4539,38.6642,38.4348,38.6546,82264.0
2023-08-10 12:40:00,40.44,40.47,40.37,40.44,50375.0,38.6546,38.6833,38.5877,38.6546,50375.0
2023-08-10 12:50:00,40.43,40.45,40.27,40.3,101291.0,38.6451,38.6642,38.4921,38.5208,101291.0
2023-08-10 13:00:00,40.3,40.39,40.28,40.35,69867.0,38.5208,38.6068,38.5017,38.5686,69867.0
2023-08-10 13:10:00,40.34,40.36,40.2,40.23,61827.0,38.559,38.5781,38.4252,38.4539,61827.0
2023-08-10 13:20:00,40.23,40.3,40.21,40.24,90297.0,38.4539,38.5208,38.4348,38.4634,90297.0
2023-08-10 13:30:00,40.24,40.28,40.19,40.26,89676.0,38.4634,38.5017,38.4157,38.4826,89676.0
2023-08-10 13:40:00,40.27,40.31,40.19,40.28,91139.0,38.4921,38.5304,38.4157,38.5017,91139.0
2023-08-10 13:50:00,40.28,40.33,40.13,40.17,245458.0,38.5017,38.5495,38.3583,38.3965,245458.0
2023-08-10 14:00:00,40.16,40.22,40.06,40.2,279580.0,38.387,38.4443,38.2914,38.4252,279580.0
2023-08-10 14:10:00,40.2,40.4,40.2,40.33,89409.0,38.4252,38.6164,38.4252,38.5495,89409.0
2023-08-10 14:20:00,40.33,40.43,40.32,40.34,88784.0,38.5495,38.6451,38.5399,38.559,88784.0
2023-08-10 14:30:00,40.34,40.36,40.3,40.34,196513.0,38.559,38.5781,38.5208,38.559,196513.0
2023-08-10 14:40:00,40.34,40.4,40.3,40.37,84562.0,38.559,38.6164,38.5208,38.5877,84562.0
2023-08-10 14:50:00,40.37,40.47,40.35,40.46,79929.0,38.5877,38.6833,38.5686,38.6737,79929.0
2023-08-10 15:00:00,40.46,40.46,40.38,40.44,90314.0,38.6737,38.6737,38.5973,38.6546,90314.0
2023-08-10 15:10:00,40.44,40.45,40.39,40.41,123134.0,38.6546,38.6642,38.6068,38.6259,123134.0
2023-08-10 15:20:00,40.41,40.45,40.27,40.32,119370.0,38.6259,38.6642,38.4921,38.5399,119370.0
2023-08-10 15:30:00,40.32,40.36,40.29,40.33,238147.0,38.5399,38.5781,38.5112,38.5495,238147.0
2023-08-10 15:40:00,40.33,40.41,40.27,40.37,267266.0,38.5495,38.6259,38.4921,38.5877,267266.0
2023-08-10 15:50:00,40.36,40.41,40.34,40.36,405638.0,38.5781,38.6259,38.559,38.5781,405638.0
2023-08-11 09:30:00,40.26,40.6,40.22,40.5,146941.0,38.4826,38.8076,38.4443,38.712,146941.0
2023-08-11 09:40:00,40.5,40.52,40.39,40.43,110877.0,38.712,38.7311,38.6068,38.6451,110877.0
2023-08-11 09:50:00,40.43,40.54,40.42,40.47,144581.0,38.6451,38.7502,38.6355,38.6833,144581.0
2023-08-11 10:00:00,40.49,40.64,40.48,40.62,177382.0,38.7024,38.8458,38.6929,38.8267,177382.0
2023-08-11 10:10:00,40.62,40.72,40.5,40.72,213910.0,38.8267,38.9223,38.712,38.9223,213910.0
2023-08-11 10:20:00,40.72,40.74,40.6,40.66,184020.0,38.9223,38.9414,38.8076,38.8649,184020.0
2023-08-11 10:30:00,40.67,40.83,40.64,40.83,197539.0,38.8745,39.0274,38.8458,39.0274,197539.0
2023-08-11 10:40:00,40.83,40.84,40.68,40.72,227223.0,39.0274,39.037,38.884,38.9223,227223.0
2023-08-11 10:50:00,40.71,40.73,40.58,40.66,170848.0,38.9127,38.9318,38.7884,38.8649,170848.0
2023-08-11 11:00:00,40.66,40.74,40.59,40.6,112044.0,38.8649,38.9414,38.798,38.8076,112044.0
2023-08-11 11:10:00,40.61,40.73,40.6,40.73,82401.0,38.8171,38.9318,38.8076,38.9318,82401.0
2023-08-11 11:20:00,40.73,40.8,40.68,40.69,73695.0,38.9318,38.9987,38.884,38.8936,73695.0
2023-08-11 11:30:00,40.69,40.71,40.63,40.66,103931.0,38.8936,38.9127,38.8362,38.8649,103931.0
2023-08-11 11:40:00,40.66,40.7,40.6,40.7,75533.0,38.8649,38.9031,38.8076,38.9031,75533.0
2023-08-11 11:50:00,40.7,40.77,40.64,40.77,101820.0,38.9031,38.97,38.8458,38.97,101820.0
2023-08-11 12:00:00,40.77,40.83,40.69,40.82,103733.0,38.97,39.0274,38.8936,39.0178,103733.0
2023-08-11 12:10:00,40.82,40.85,40.76,40.8,55985.0,39.0178,39.0465,38.9605,38.9987,55985.0
2023-08-11 12:20:00,40.81,40.84,40.69,40.76,62968.0,39.0083,39.037,38.8936,38.9605,62968.0
2023-08-11 12:30:00,40.77,40.8,40.68,40.69,67095.0,38.97,38.9987,38.884,38.8936,67095.0
2023-08-11 12:40:00,40.69,40.69,40.58,40.6,73953.0,38.8936,38.8936,38.7884,38.8076,73953.0
2023-08-11 12:50:00,40.59,40.65,40.54,40.58,61259.0,38.798,38.8553,38.7502,38.7884,61259.0
2023-08-11 13:00:00,40.58,40.58,40.5,40.52,89658.0,38.7884,38.7884,38.712,38.7311,89658.0
2023-08-11 13:10:00,40.51,40.57,40.51,40.54,100259.0,38.7215,38.7789,38.7215,38.7502,100259.0
2023-08-11 13:20:00,40.53,40.56,40.45,40.48,202246.0,38.7406,38.7693,38.6642,38.6929,202246.0
2023-08-11 13:30:00,40.48,40.55,40.44,40.52,151000.0,38.6929,38.7598,38.6546,38.7311,151000.0
2023-08-11 13:40:00,40.53,40.56,40.49,40.54,55687.0,38.7406,38.7693,38.7024,38.7502,55687.0
2023-08-11 13:50:00,40.53,40.61,40.51,40.61,126770.0,38.7406,38.8171,38.7215,38.8171,126770.0
2023-08-11 14:00:00,40.6,40.61,40.51,40.55,44682.0,38.8076,38.8171,38.7215,38.7598,44682.0
2023-08-11 14:10:00,40.55,40.58,40.5,40.58,84161.0,38.7598,38.7884,38.712,38.7884,84161.0
2023-08-11 14:20:00,40.58,40.63,40.55,40.55,71300.0,38.7884,38.8362,38.7598,38.7598,71300.0
2023-08-11 14:30:00,40.55,40.6,40.51,40.59,69056.0,38.7598,38.8076,38.7215,38.798,69056.0
2023-08-11 14:40:00,40.59,40.63,40.53,40.6,69539.0,38.798,38.8362,38.7406,38.8076,69539.0
2023-08-11 14:50:00,40.61,40.65,40.58,40.64,57709.0,38.8171,38.8553,38.7884,38.8458,57709.0
2023-08-11 15:00:00,40.63,40.64,40.58,40.59,42981.0,38.8362,38.8458,38.7884,38.798,42981.0
2023-08-11 15:10:00,40.59,40.64,40.57,40.62,97688.0,38.798,38.8458,38.7789,38.8267,97688.0
2023-08-11 15:20:00,40.62,40.64,40.6,40.63,104501.0,38.8267,38.8458,38.8076,38.8362,104501.0
2023-08-11 15:30:00,40.63,40.65,40.56,40.6,164832.0,38.8362,38.8553,38.7693,38.8076,164832.0
2023-08-11 15:40:00,40.6,40.64,40.56,40.63,193960.0,38.8076,38.8458,38.7693,38.8362,193960.0
2023-08-11 15:50:00,40.62,40.71,40.59,40.71,587838.0,38.8267,38.9127,38.798,38.9127,587838.0
2023-08-14 09:30:00,40.58,40.73,40.23,40.29,231517.0,38.7884,38.9318,38.4539,38.5112,231517.0
2023-08-14 09:40:00,40.26,40.35,40.04,40.18,160970.0,38.4826,38.5686,38.2723,38.4061,160970.0
2023-08-14 09:50:00,40.17,40.32,40.16,40.23,165442.0,38.3965,38.5399,38.387,38.4539,165442.0
2023-08-14 10:00:00,40.23,40.37,40.19,40.35,115495.0,38.4539,38.5877,38.4157,38.5686,115495.0
2023-08-14 10:10:00,40.35,40.4,40.29,40.35,88287.0,38.5686,38.6164,38.5112,38.5686,88287.0
2023-08-14 10:20:00,40.36,40.39,40.25,40.31,71479.0,38.5781,38.6068,38.473,38.5304,71479.0
2023-08-14 10:30:00,40.32,40.37,40.25,40.32,80337.0,38.5399,38.5877,38.473,38.5399,80337.0
2023-08-14 10:40:00,40.32,40.34,40.15,40.16,94190.0,38.5399,38.559,38.3774,38.387,94190.0
2023-08-14 10:50:00,40.15,40.27,40.14,40.24,99851.0,38.3774,38.4921,38.3679,38.4634,99851.0
2023-08-14 11:00:00,40.23,40.25,40.13,40.18,113235.0,38.4539,38.473,38.3583,38.4061,113235.0
2023-08-14 11:10:00,40.19,40.3,40.19,40.29,73700.0,38.4157,38.5208,38.4157,38.5112,73700.0
2023-08-14 11:20:00,40.29,40.35,40.23,40.27,67269.0,38.5112,38.5686,38.4539,38.4921,67269.0
2023-08-14 11:30:00,40.28,40.33,40.23,40.33,47742.0,38.5017,38.5495,38.4539,38.5495,47742.0
2023-08-14 11:40:00,40.32,40.36,40.28,40.34,68951.0,38.5399,38.5781,38.5017,38.559,68951.0
2023-08-14 11:50:00,40.34,40.45,40.34,40.39,75084.0,38.559,38.6642,38.559,38.6068,75084.0
2023-08-14 12:00:00,40.39,40.46,40.37,40.38,61828.0,38.6068,38.6737,38.5877,38.5973,61828.0
2023-08-14 12:10:00,40.38,40.43,40.35,40.4,79662.0,38.5973,38.6451,38.5686,38.6164,79662.0
2023-08-14 12:20:00,40.4,40.45,40.37,40.44,73360.0,38.6164,38.6642,38.5877,38.6546,73360.0
2023-08-14 12:30:00,40.44,40.45,40.36,40.43,52168.0,38.6546,38.6642,38.5781,38.6451,52168.0
2023-08-14 12:40:00,40.43,40.45,40.36,40.43,55845.0,38.6451,38.6642,38.5781,38.6451,55845.0
2023-08-14 12:50:00,40.44,40.5,40.42,40.48,72678.0,38.6546,38.712,38.6355,38.6929,72678.0
2023-08-14 13:00:00,40.48,40.51,40.46,40.48,53017.0,38.6929,38.7215,38.6737,38.6929,53017.0
2023-08-14 13:10:00,40.48,40.52,40.45,40.46,49481.0,38.6929,38.7311,38.6642,38.6737,49481.0
2023-08-14 13:20:00,40.46,40.48,40.42,40.43,57212.0,38.6737,38.6929,38.6355,38.6451,57212.0
2023-08-14 13:30:00,40.43,40.49,40.33,40.35,47007.0,38.6451,38.7024,38.5495,38.5686,47007.0
2023-08-14 13:40:00,40.36,40.38,40.33,40.36,88107.0,38.5781,38.5973,38.5495,38.5781,88107.0
2023-08-14 13:50:00,40.35,40.46,40.34,40.46,68227.0,38.5686,38.6737,38.559,38.6737,68227.0
2023-08-14 14:00:00,40.46,40.5,40.42,40.44,69629.0,38.6737,38.712,38.6355,38.6546,69629.0
2023-08-14 14:10:00,40.43,40.47,40.41,40.44,72896.0,38.6451,38.6833,38.6259,38.6546,72896.0
2023-08-14 14:20:00,40.44,40.48,40.36,40.37,91834.0,38.6546,38.6929,38.5781,38.5877,91834.0
2023-08-14 14:30:00,40.37,40.38,40.29,40.32,77380.0,38.5877,38.5973,38.5112,38.5399,77380.0
2023-08-14 14:40:00,40.31,40.4,40.28,40.4,121860.0,38.5304,38.6164,38.5017,38.6164,121860.0
2023-08-14 14:50:00,40.4,40.4,40.32,40.34,90494.0,38.6164,38.6164,38.5399,38.559,90494.0
2023-08-14 15:00:00,40.34,40.35,40.25,40.27,103564.0,38.559,38.5686,38.473,38.4921,103564.0
2023-08-14 15:10:00,40.26,40.35,40.24,40.33,69288.0,38.4826,38.5686,38.4634,38.5495,69288.0
2023-08-14 15:20:00,40.33,40.34,40.21,40.25,176249.0,38.5495,38.559,38.4348,38.473,176249.0
2023-08-14 15:30:00,40.26,40.31,40.24,40.29,159953.0,38.4826,38.5304,38.4634,38.5112,159953.0
2023-08-14 15:40:00,40.28,40.34,40.28,40.34,142112.0,38.5017,38.559,38.5017,38.559,142112.0
2023-08-14 15:50:00,40.33,40.34,40.24,40.32,340352.0,38.5495,38.559,38.4634,38.5399,340352.0
2023-08-15 09:30:00,39.98,40.09,39.61,39.78,264371.0,38.2149,38.3201,37.8613,38.0238,264371.0
2023-08-15 09:40:00,39.8,39.83,39.33,39.41,232465.0,38.0429,38.0715,37.5936,37.6701,232465.0
2023-08-15 09:50:00,39.4,39.54,39.2,39.48,139981.0,37.6605,37.7944,37.4694,37.737,139981.0
2023-08-15 10:00:00,39.48,39.53,39.37,39.46,229735.0,37.737,37.7848,37.6319,37.7179,229735.0
2023-08-15 10:10:00,39.46,39.52,39.36,39.42,144279.0,37.7179,37.7752,37.6223,37.6796,144279.0
2023-08-15 10:20:00,39.45,39.48,39.33,39.39,77834.0,37.7083,37.737,37.5936,37.651,77834.0
2023-08-15 10:30:00,39.39,39.41,39.24,39.36,133046.0,37.651,37.6701,37.5076,37.6223,133046.0
2023-08-15 10:40:00,39.36,39.49,39.33,39.47,115372.0,37.6223,37.7466,37.5936,37.7274,115372.0
2023-08-15 10:50:00,39.46,39.57,39.44,39.5,76372.0,37.7179,37.823,37.6988,37.7561,76372.0
2023-08-15 11:00:00,39.5,39.7,39.49,39.68,67332.0,37.7561,37.9473,37.7466,37.9282,67332.0
2023-08-15 11:10:00,39.68,39.7,39.64,39.67,72827.0,37.9282,37.9473,37.8899,37.9186,72827.0
2023-08-15 11:20:00,39.67,39.68,39.56,39.67,44100.0,37.9186,37.9282,37.8135,37.9186,44100.0
2023-08-15 11:30:00,39.67,39.73,39.63,39.65,52240.0,37.9186,37.976,37.8804,37.8995,52240.0
2023-08-15 11:40:00,39.64,39.65,39.57,39.63,42194.0,37.8899,37.8995,37.823,37.8804,42194.0
2023-08-15 11:50:00,39.62,39.65,39.56,39.61,45774.0,37.8708,37.8995,37.8135,37.8613,45774.0
2023-08-15 12:00:00,39.62,39.63,39.5,39.51,38415.0,37.8708,37.8804,37.7561,37.7657,38415.0
2023-08-15 12:10:00,39.51,39.62,39.49,39.59,57575.0,37.7657,37.8708,37.7466,37.8421,57575.0
2023-08-15 12:20:00,39.59,39.62,39.55,39.6,41188.0,37.8421,37.8708,37.8039,37.8517,41188.0
2023-08-15 12:30:00,39.6,39.62,39.57,39.61,56000.0,37.8517,37.8708,37.823,37.8613,56000.0
2023-08-15 12:40:00,39.61,39.61,39.51,39.53,59912.0,37.8613,37.8613,37.7657,37.7848,59912.0
2023-08-15 12:50:00,39.53,39.64,39.51,39.63,53444.0,37.7848,37.8899,37.7657,37.8804,53444.0
2023-08-15 13:00:00,39.63,39.63,39.55,39.62,72026.0,37.8804,37.8804,37.8039,37.8708,72026.0
2023-08-15 13:10:00,39.62,39.69,39.61,39.66,50555.0,37.8708,37.9377,37.8613,37.9091,50555.0
2023-08-15 13:20:00,39.66,39.67,39.62,39.65,135811.0,37.9091,37.9186,37.8708,37.8995,135811.0
2023-08-15 13:30:00,39.66,39.66,39.55,39.61,103131.0,37.9091,37.9091,37.8039,37.8613,103131.0
2023-08-15 13:40:00,39.61,39.65,39.55,39.57,79101.0,37.8613,37.8995,37.8039,37.823,79101.0
2023-08-15 13:50:00,39.57,39.6,39.52,39.59,41236.0,37.823,37.8517,37.7752,37.8421,41236.0
2023-08-15 14:00:00,39.59,39.61,39.54,39.55,48053.0,37.8421,37.8613,37.7944,37.8039,48053.0
2023-08-15 14:10:00,39.56,39.63,39.55,39.59,62104.0,37.8135,37.8804,37.8039,37.8421,62104.0
2023-08-15 14:20:00,39.59,39.63,39.57,39.62,47888.0,37.8421,37.8804,37.823,37.8708,47888.0
2023-08-15 14:30:00,39.62,39.66,39.6,39.66,66114.0,37.8708,37.9091,37.8517,37.9091,66114.0
2023-08-15 14:40:00,39.65,39.67,39.63,39.65,71930.0,37.8995,37.9186,37.8804,37.8995,71930.0
2023-08-15 14:50:00,39.64,39.65,39.61,39.62,62904.0,37.8899,37.8995,37.8613,37.8708,62904.0
2023-08-15 15:00:00,39.62,39.72,39.62,39.7,78281.0,37.8708,37.9664,37.8708,37.9473,78281.0
2023-08-15 15:10:00,39.7,39.72,39.64,39.66,78850.0,37.9473,37.9664,37.8899,37.9091,78850.0
2023-08-15 15:20:00,39.67,39.67,39.46,39.47,90842.0,37.9186,37.9186,37.7179,37.7274,90842.0
2023-08-15 15:30:00,39.46,39.51,39.4,39.43,176783.0,37.7179,37.7657,37.6605,37.6892,176783.0
2023-08-15 15:40:00,39.44,39.51,39.41,39.5,197688.0,37.6988,37.7657,37.6701,37.7561,197688.0
2023-08-15 15:50:00,39.49,39.59,39.46,39.48,569588.0,37.7466,37.8421,37.7179,37.737,569588.0
2023-08-16 09:30:00,39.57,39.9,39.45,39.75,140014.0,37.823,38.1385,37.7083,37.9951,140014.0
2023-08-16 09:40:00,39.74,39.93,39.72,39.8,96282.0,37.9855,38.1671,37.9664,38.0429,96282.0
2023-08-16 09:50:00,39.8,39.84,39.66,39.66,83527.0,38.0429,38.0811,37.9091,37.9091,83527.0
2023-08-16 10:00:00,39.67,39.7,39.56,39.65,68731.0,37.9186,37.9473,37.8135,37.8995,68731.0
2023-08-16 10:10:00,39.65,39.74,39.63,39.65,60944.0,37.8995,37.9855,37.8804,37.8995,60944.0
2023-08-16 10:20:00,39.67,39.94,39.65,39.8,541730.0,37.9186,38.1767,37.8995,38.0429,541730.0
2023-08-16 10:30:00,39.8,39.92,39.66,39.82,364283.0,38.0429,38.1576,37.9091,38.062,364283.0
2023-08-16 10:40:00,39.82,39.91,39.76,39.77,135756.0,38.062,38.148,38.0046,38.0142,135756.0
2023-08-16 10:50:00,39.77,39.91,39.71,39.86,202027.0,38.0142,38.148,37.9568,38.1002,202027.0
2023-08-16 11:00:00,39.87,39.9,39.81,39.9,65766.0,38.1098,38.1385,38.0524,38.1385,65766.0
2023-08-16 11:10:00,39.9,39.99,39.89,39.94,104207.0,38.1385,38.2245,38.1289,38.1767,104207.0
2023-08-16 11:20:00,39.94,39.96,39.82,39.86,56378.0,38.1767,38.1958,38.062,38.1002,56378.0
2023-08-16 11:30:00,39.86,39.9,39.79,39.88,50610.0,38.1002,38.1385,38.0333,38.1193,50610.0
2023-08-16 11:40:00,39.88,39.91,39.78,39.79,43675.0,38.1193,38.148,38.0238,38.0333,43675.0
2023-08-16 11:50:00,39.79,39.79,39.63,39.7,91392.0,38.0333,38.0333,37.8804,37.9473,91392.0
2023-08-16 12:00:00,39.7,39.77,39.67,39.7,54905.0,37.9473,38.0142,37.9186,37.9473,54905.0
2023-08-16 12:10:00,39.7,39.7,39.62,39.65,80399.0,37.9473,37.9473,37.8708,37.8995,80399.0
2023-08-16 12:20:00,39.64,39.65,39.54,39.59,101023.0,37.8899,37.8995,37.7944,37.8421,101023.0
2023-08-16 12:30:00,39.57,39.63,39.54,39.57,52756.0,37.823,37.8804,37.7944,37.823,52756.0
2023-08-16 12:40:00,39.57,39.61,39.51,39.52,49387.0,37.823,37.8613,37.7657,37.7752,49387.0
2023-08-16 12:50:00,39.52,39.57,39.47,39.52,105736.0,37.7752,37.823,37.7274,37.7752,105736.0
2023-08-16 13:00:00,39.52,39.57,39.48,39.49,141130.0,37.7752,37.823,37.737,37.7466,141130.0
2023-08-16 13:10:00,39.5,39.5,39.41,39.41,102354.0,37.7561,37.7561,37.6701,37.6701,102354.0
2023-08-16 13:20:00,39.41,39.52,39.41,39.47,62625.0,37.6701,37.7752,37.6701,37.7274,62625.0
2023-08-16 13:30:00,39.48,39.52,39.45,39.5,82728.0,37.737,37.7752,37.7083,37.7561,82728.0
2023-08-16 13:40:00,39.49,39.64,39.49,39.63,188852.0,37.7466,37.8899,37.7466,37.8804,188852.0
2023-08-16 13:50:00,39.63,39.68,39.59,39.63,83367.0,37.8804,37.9282,37.8421,37.8804,83367.0
2023-08-16 14:00:00,39.62,39.63,39.54,39.59,206235.0,37.8708,37.8804,37.7944,37.8421,206235.0
2023-08-16 14:10:00,39.58,39.68,39.55,39.68,87668.0,37.8326,37.9282,37.8039,37.9282,87668.0
2023-08-16 14:20:00,39.69,39.71,39.6,39.66,76502.0,37.9377,37.9568,37.8517,37.9091,76502.0
2023-08-16 14:30:00,39.66,39.73,39.66,39.71,61509.0,37.9091,37.976,37.9091,37.9568,61509.0
2023-08-16 14:40:00,39.7,39.73,39.65,39.65,100262.0,37.9473,37.976,37.8995,37.8995,100262.0
2023-08-16 14:50:00,39.66,39.66,39.55,39.58,119859.0,37.9091,37.9091,37.8039,37.8326,119859.0
2023-08-16 15:00:00,39.58,39.58,39.38,39.4,172945.0,37.8326,37.8326,37.6414,37.6605,172945.0
2023-08-16 15:10:00,39.4,39.43,39.19,39.22,142640.0,37.6605,37.6892,37.4598,37.4885,142640.0
2023-08-16 15:20:00,39.22,39.28,39.2,39.27,171621.0,37.4885,37.5458,37.4694,37.5363,171621.0
2023-08-16 15:30:00,39.27,39.38,39.27,39.37,86570.0,37.5363,37.6414,37.5363,37.6319,86570.0
2023-08-16 15:40:00,39.37,39.38,39.31,39.37,221655.0,37.6319,37.6414,37.5745,37.6319,221655.0
2023-08-16 15:50:00,39.36,39.41,39.26,39.28,573402.0,37.6223,37.6701,37.5267,37.5458,573402.0
2023-08-17 09:30:00,40.05,40.34,40.02,40.12,259564.0,38.2818,38.559,38.2532,38.3487,259564.0
2023-08-17 09:40:00,40.12,40.3,39.97,39.97,179982.0,38.3487,38.5208,38.2054,38.2054,179982.0
2023-08-17 09:50:00,39.96,40.09,39.89,39.89,99900.0,38.1958,38.3201,38.1289,38.1289,99900.0
2023-08-17 10:00:00,39.89,40.04,39.87,40.02,101978.0,38.1289,38.2723,38.1098,38.2532,101978.0
2023-08-17 10:10:00,40.02,40.14,39.96,40.03,82777.0,38.2532,38.3679,38.1958,38.2627,82777.0
2023-08-17 10:20:00,40.03,40.04,39.86,39.94,100402.0,38.2627,38.2723,38.1002,38.1767,100402.0
2023-08-17 10:30:00,39.93,40.06,39.85,39.94,94846.0,38.1671,38.2914,38.0907,38.1767,94846.0
2023-08-17 10:40:00,39.92,39.95,39.84,39.89,58752.0,38.1576,38.1863,38.0811,38.1289,58752.0
2023-08-17 10:50:00,39.89,39.94,39.75,39.78,83771.0,38.1289,38.1767,37.9951,38.0238,83771.0
2023-08-17 11:00:00,39.79,39.85,39.75,39.8,54646.0,38.0333,38.0907,37.9951,38.0429,54646.0
2023-08-17 11:10:00,39.8,39.88,39.75,39.79,70715.0,38.0429,38.1193,37.9951,38.0333,70715.0
2023-08-17 11:20:00,39.79,39.88,39.75,39.79,46620.0,38.0333,38.1193,37.9951,38.0333,46620.0
2023-08-17 11:30:00,39.78,39.8,39.68,39.72,45947.0,38.0238,38.0429,37.9282,37.9664,45947.0
2023-08-17 11:40:00,39.71,39.75,39.63,39.63,40869.0,37.9568,37.9951,37.8804,37.8804,40869.0
2023-08-17 11:50:00,39.64,39.67,39.57,39.64,46078.0,37.8899,37.9186,37.823,37.8899,46078.0
2023-08-17 12:00:00,39.65,39.67,39.59,39.63,53294.0,37.8995,37.9186,37.8421,37.8804,53294.0
2023-08-17 12:10:00,39.63,39.66,39.45,39.49,74922.0,37.8804,37.9091,37.7083,37.7466,74922.0
2023-08-17 12:20:00,39.48,39.63,39.46,39.59,66115.0,37.737,37.8804,37.7179,37.8421,66115.0
2023-08-17 12:30:00,39.59,39.61,39.52,39.56,40998.0,37.8421,37.8613,37.7752,37.8135,40998.0
2023-08-17 12:40:00,39.55,39.62,39.55,39.61,25375.0,37.8039,37.8708,37.8039,37.8613,25375.0
2023-08-17 12:50:00,39.61,39.67,39.6,39.64,32492.0,37.8613,37.9186,37.8517,37.8899,32492.0
2023-08-17 13:00:00,39.64,39.65,39.55,39.58,44514.0,37.8899,37.8995,37.8039,37.8326,44514.0
2023-08-17 13:10:00,39.58,39.67,39.55,39.56,35807.0,37.8326,37.9186,37.8039,37.8135,35807.0
2023-08-17 13:20:00,39.56,39.57,39.4,39.42,41454.0,37.8135,37.823,37.6605,37.6796,41454.0
2023-08-17 13:30:00,39.42,39.45,39.38,39.44,40826.0,37.6796,37.7083,37.6414,37.6988,40826.0
2023-08-17 13:40:00,39.44,39.47,39.37,39.42,42617.0,37.6988,37.7274,37.6319,37.6796,42617.0
2023-08-17 13:50:00,39.42,39.47,39.39,39.43,40911.0,37.6796,37.7274,37.651,37.6892,40911.0
2023-08-17 14:00:00,39.42,39.42,39.28,39.31,64344.0,37.6796,37.6796,37.5458,37.5745,64344.0
2023-08-17 14:10:00,39.31,39.34,39.25,39.27,37724.0,37.5745,37.6032,37.5172,37.5363,37724.0
2023-08-17 14:20:00,39.27,39.36,39.25,39.36,46195.0,37.5363,37.6223,37.5172,37.6223,46195.0
2023-08-17 14:30:00,39.35,39.35,39.28,39.31,27485.0,37.6127,37.6127,37.5458,37.5745,27485.0
2023-08-17 14:40:00,39.3,39.3,39.19,39.22,67516.0,37.5649,37.5649,37.4598,37.4885,67516.0
2023-08-17 14:50:00,39.22,39.27,39.13,39.2,88717.0,37.4885,37.5363,37.4025,37.4694,88717.0
2023-08-17 15:00:00,39.2,39.26,39.17,39.23,117919.0,37.4694,37.5267,37.4407,37.498,117919.0
2023-08-17 15:10:00,39.23,39.25,39.14,39.25,100842.0,37.498,37.5172,37.412,37.5172,100842.0
2023-08-17 15:20:00,39.25,39.3,39.2,39.3,140188.0,37.5172,37.5649,37.4694,37.5649,140188.0
2023-08-17 15:30:00,39.3,39.31,39.23,39.25,89587.0,37.5649,37.5745,37.498,37.5172,89587.0
2023-08-17 15:40:00,39.25,39.31,39.22,39.23,115341.0,37.5172,37.5745,37.4885,37.498,115341.0
2023-08-17 15:50:00,39.23,39.3,39.21,39.27,386662.0,37.498,37.5649,37.4789,37.5363,386662.0
2023-08-18 09:30:00,38.8,39.4,38.7,39.34,324716.0,37.087,37.6605,36.9914,37.6032,324716.0
2023-08-18 09:40:00,39.34,39.55,39.25,39.45,117937.0,37.6032,37.8039,37.5172,37.7083,117937.0
2023-08-18 09:50:00,39.44,39.52,39.26,39.3,67640.0,37.6988,37.7752,37.5267,37.5649,67640.0
2023-08-18 10:00:00,39.3,39.43,39.23,39.32,202782.0,37.5649,37.6892,37.498,37.5841,202782.0
2023-08-18 10:10:00,39.3,39.38,39.27,39.34,69887.0,37.5649,37.6414,37.5363,37.6032,69887.0
2023-08-18 10:20:00,39.32,39.39,39.12,39.12,168148.0,37.5841,37.651,37.3929,37.3929,168148.0
2023-08-18 10:30:00,39.11,39.17,39.06,39.12,178899.0,37.3833,37.4407,37.3355,37.3929,178899.0
2023-08-18 10:40:00,39.11,39.17,39.07,39.1,70376.0,37.3833,37.4407,37.3451,37.3738,70376.0
2023-08-18 10:50:00,39.11,39.14,39.0,39.11,119177.0,37.3833,37.412,37.2782,37.3833,119177.0
2023-08-18 11:00:00,39.11,39.23,39.09,39.17,71875.0,37.3833,37.498,37.3642,37.4407,71875.0
2023-08-18 11:10:00,39.2,39.36,39.19,39.3,74437.0,37.4694,37.6223,37.4598,37.5649,74437.0
2023-08-18 11:20:00,39.3,39.42,39.29,39.34,66350.0,37.5649,37.6796,37.5554,37.6032,66350.0
2023-08-18 11:30:00,39.34,39.58,39.34,39.48,169641.0,37.6032,37.8326,37.6032,37.737,169641.0
2023-08-18 11:40:00,39.49,39.55,39.41,39.52,55751.0,37.7466,37.8039,37.6701,37.7752,55751.0
2023-08-18 11:50:00,39.52,39.55,39.42,39.48,82482.0,37.7752,37.8039,37.6796,37.737,82482.0
2023-08-18 12:00:00,39.48,39.49,39.31,39.36,291581.0,37.737,37.7466,37.5745,37.6223,291581.0
2023-08-18 12:10:00,39.37,39.41,39.21,39.22,241491.0,37.6319,37.6701,37.4789,37.4885,241491.0
2023-08-18 12:20:00,39.21,39.32,39.21,39.21,163742.0,37.4789,37.5841,37.4789,37.4789,163742.0
2023-08-18 12:30:00,39.22,39.33,39.17,39.28,314033.0,37.4885,37.5936,37.4407,37.5458,314033.0
2023-08-18 12:40:00,39.29,39.4,39.27,39.34,174146.0,37.5554,37.6605,37.5363,37.6032,174146.0
2023-08-18 12:50:00,39.34,39.37,39.24,39.26,89179.0,37.6032,37.6319,37.5076,37.5267,89179.0
2023-08-18 13:00:00,39.26,39.33,39.24,39.29,107950.0,37.5267,37.5936,37.5076,37.5554,107950.0
2023-08-18 13:10:00,39.3,39.31,39.15,39.2,81832.0,37.5649,37.5745,37.4216,37.4694,81832.0
2023-08-18 13:20:00,39.19,39.24,39.13,39.21,107687.0,37.4598,37.5076,37.4025,37.4789,107687.0
2023-08-18 13:30:00,39.21,39.29,39.19,39.27,144088.0,37.4789,37.5554,37.4598,37.5363,144088.0
2023-08-18 13:40:00,39.28,39.34,39.21,39.32,186537.0,37.5458,37.6032,37.4789,37.5841,186537.0
2023-08-18 13:50:00,39.32,39.35,39.26,39.28,75666.0,37.5841,37.6127,37.5267,37.5458,75666.0
2023-08-18 14:00:00,39.28,39.29,39.24,39.25,59343.0,37.5458,37.5554,37.5076,37.5172,59343.0
2023-08-18 14:10:00,39.25,39.33,39.21,39.29,94407.0,37.5172,37.5936,37.4789,37.5554,94407.0
2023-08-18 14:20:00,39.29,39.32,39.25,39.26,72279.0,37.5554,37.5841,37.5172,37.5267,72279.0
2023-08-18 14:30:00,39.27,39.32,39.27,39.29,47580.0,37.5363,37.5841,37.5363,37.5554,47580.0
2023-08-18 14:40:00,39.3,39.38,39.29,39.31,104158.0,37.5649,37.6414,37.5554,37.5745,104158.0
2023-08-18 14:50:00,39.32,39.33,39.25,39.28,69914.0,37.5841,37.5936,37.5172,37.5458,69914.0
2023-08-18 15:00:00,39.28,39.31,39.25,39.25,45352.0,37.5458,37.5745,37.5172,37.5172,45352.0
2023-08-18 15:10:00,39.26,39.27,39.21,39.26,57707.0,37.5267,37.5363,37.4789,37.5267,57707.0
2023-08-18 15:20:00,39.26,39.29,39.22,39.27,62301.0,37.5267,37.5554,37.4885,37.5363,62301.0
2023-08-18 15:30:00,39.26,39.35,39.24,39.28,144923.0,37.5267,37.6127,37.5076,37.5458,144923.0
2023-08-18 15:40:00,39.27,39.44,39.27,39.43,168920.0,37.5363,37.6988,37.5363,37.6892,168920.0
2023-08-18 15:50:00,39.43,39.44,39.32,39.41,367761.0,37.6892,37.6988,37.5841,37.6701,367761.0
2023-08-21 09:30:00,39.51,39.78,39.51,39.72,240472.0,37.7657,38.0238,37.7657,37.9664,240472.0
2023-08-21 09:40:00,39.71,39.74,39.41,39.41,261773.0,37.9568,37.9855,37.6701,37.6701,261773.0
2023-08-21 09:50:00,39.42,39.42,39.19,39.24,151827.0,37.6796,37.6796,37.4598,37.5076,151827.0
2023-08-21 10:00:00,39.25,39.31,39.17,39.18,207126.0,37.5172,37.5745,37.4407,37.4502,207126.0
2023-08-21 10:10:00,39.18,39.19,39.0,39.04,141141.0,37.4502,37.4598,37.2782,37.3164,141141.0
2023-08-21 10:20:00,39.04,39.05,38.84,38.86,184408.0,37.3164,37.326,37.1253,37.1444,184408.0
2023-08-21 10:30:00,38.85,38.86,38.7,38.8,212960.0,37.1348,37.1444,36.9914,37.087,212960.0
2023-08-21 10:40:00,38.81,38.96,38.8,38.93,150568.0,37.0966,37.24,37.087,37.2113,150568.0
2023-08-21 10:50:00,38.94,39.0,38.85,38.98,89138.0,37.2208,37.2782,37.1348,37.2591,89138.0
2023-08-21 11:00:00,38.98,39.12,38.98,39.08,117244.0,37.2591,37.3929,37.2591,37.3547,117244.0
2023-08-21 11:10:00,39.09,39.09,38.9,38.99,81866.0,37.3642,37.3642,37.1826,37.2686,81866.0
2023-08-21 11:20:00,38.99,39.03,38.91,38.99,59592.0,37.2686,37.3069,37.1922,37.2686,59592.0
2023-08-21 11:30:00,39.0,39.01,38.94,38.98,68406.0,37.2782,37.2878,37.2208,37.2591,68406.0
2023-08-21 11:40:00,38.98,39.02,38.9,38.91,91174.0,37.2591,37.2973,37.1826,37.1922,91174.0
2023-08-21 11:50:00,38.91,38.94,38.87,38.92,44344.0,37.1922,37.2208,37.1539,37.2017,44344.0
2023-08-21 12:00:00,38.91,38.92,38.86,38.91,39079.0,37.1922,37.2017,37.1444,37.1922,39079.0
2023-08-21 12:10:00,38.9,38.91,38.82,38.84,62727.0,37.1826,37.1922,37.1061,37.1253,62727.0
2023-08-21 12:20:00,38.83,38.92,38.83,38.88,65048.0,37.1157,37.2017,37.1157,37.1635,65048.0
2023-08-21 12:30:00,38.88,38.88,38.76,38.8,71228.0,37.1635,37.1635,37.0488,37.087,71228.0
2023-08-21 12:40:00,38.79,38.85,38.76,38.77,83890.0,37.0775,37.1348,37.0488,37.0583,83890.0
2023-08-21 12:50:00,38.77,38.82,38.72,38.8,89916.0,37.0583,37.1061,37.0106,37.087,89916.0
2023-08-21 13:00:00,38.81,38.88,38.75,38.83,67009.0,37.0966,37.1635,37.0392,37.1157,67009.0
2023-08-21 13:10:00,38.83,38.85,38.76,38.79,43309.0,37.1157,37.1348,37.0488,37.0775,43309.0
2023-08-21 13:20:00,38.8,38.87,38.79,38.87,58559.0,37.087,37.1539,37.0775,37.1539,58559.0
2023-08-21 13:30:00,38.87,38.88,38.8,38.81,62608.0,37.1539,37.1635,37.087,37.0966,62608.0
2023-08-21 13:40:00,38.81,38.94,38.81,38.9,69089.0,37.0966,37.2208,37.0966,37.1826,69089.0
2023-08-21 13:50:00,38.9,38.93,38.85,38.88,88594.0,37.1826,37.2113,37.1348,37.1635,88594.0
2023-08-21 14:00:00,38.89,38.91,38.86,38.87,34940.0,37.173,37.1922,37.1444,37.1539,34940.0
2023-08-21 14:10:00,38.86,38.92,38.86,38.89,56664.0,37.1444,37.2017,37.1444,37.173,56664.0
2023-08-21 14:20:00,38.89,38.94,38.87,38.91,73470.0,37.173,37.2208,37.1539,37.1922,73470.0
2023-08-21 14:30:00,38.92,39.0,38.92,38.99,70647.0,37.2017,37.2782,37.2017,37.2686,70647.0
2023-08-21 14:40:00,38.99,39.03,38.96,39.02,134225.0,37.2686,37.3069,37.24,37.2973,134225.0
2023-08-21 14:50:00,39.02,39.02,38.96,39.0,52056.0,37.2973,37.2973,37.24,37.2782,52056.0
2023-08-21 15:00:00,39.0,39.05,38.99,39.04,110581.0,37.2782,37.326,37.2686,37.3164,110581.0
2023-08-21 15:10:00,39.04,39.06,39.01,39.02,146704.0,37.3164,37.3355,37.2878,37.2973,146704.0
2023-08-21 15:20:00,39.02,39.08,38.99,39.02,121637.0,37.2973,37.3547,37.2686,37.2973,121637.0
2023-08-21 15:30:00,39.02,39.11,39.02,39.08,115932.0,37.2973,37.3833,37.2973,37.3547,115932.0
2023-08-21 15:40:00,39.08,39.11,39.04,39.07,225614.0,37.3547,37.3833,37.3164,37.3451,225614.0
2023-08-21 15:50:00,39.08,39.11,38.98,39.0,656561.0,37.3547,37.3833,37.2591,37.2782,656561.0
2023-08-22 09:30:00,39.11,39.12,38.84,38.98,203431.0,37.3833,37.3929,37.1253,37.2591,203431.0
2023-08-22 09:40:00,38.97,39.01,38.85,38.91,181078.0,37.2495,37.2878,37.1348,37.1922,181078.0
2023-08-22 09:50:00,38.91,38.98,38.86,38.94,80226.0,37.1922,37.2591,37.1444,37.2208,80226.0
2023-08-22 10:00:00,38.95,39.0,38.87,38.88,96606.0,37.2304,37.2782,37.1539,37.1635,96606.0
2023-08-22 10:10:00,38.87,38.99,38.87,38.95,72236.0,37.1539,37.2686,37.1539,37.2304,72236.0
2023-08-22 10:20:00,38.94,38.98,38.87,38.93,47002.0,37.2208,37.2591,37.1539,37.2113,47002.0
2023-08-22 10:30:00,38.92,38.92,38.75,38.81,87616.0,37.2017,37.2017,37.0392,37.0966,87616.0
2023-08-22 10:40:00,38.8,38.81,38.75,38.8,68938.0,37.087,37.0966,37.0392,37.087,68938.0
2023-08-22 10:50:00,38.8,38.81,38.7,38.73,72851.0,37.087,37.0966,36.9914,37.0201,72851.0
2023-08-22 11:00:00,38.73,38.76,38.68,38.71,100908.0,37.0201,37.0488,36.9723,37.001,100908.0
2023-08-22 11:10:00,38.72,38.78,38.68,38.74,103398.0,37.0106,37.0679,36.9723,37.0297,103398.0
2023-08-22 11:20:00,38.74,38.82,38.73,38.8,92889.0,37.0297,37.1061,37.0201,37.087,92889.0
2023-08-22 11:30:00,38.8,38.84,38.77,38.8,92290.0,37.087,37.1253,37.0583,37.087,92290.0
2023-08-22 11:40:00,38.8,38.86,38.79,38.86,69582.0,37.087,37.1444,37.0775,37.1444,69582.0
2023-08-22 11:50:00,38.86,38.87,38.74,38.75,106807.0,37.1444,37.1539,37.0297,37.0392,106807.0
2023-08-22 12:00:00,38.74,38.77,38.72,38.72,111110.0,37.0297,37.0583,37.0106,37.0106,111110.0
2023-08-22 12:10:00,38.72,38.73,38.64,38.69,68049.0,37.0106,37.0201,36.9341,36.9819,68049.0
2023-08-22 12:20:00,38.69,38.75,38.66,38.75,97768.0,36.9819,37.0392,36.9532,37.0392,97768.0
2023-08-22 12:30:00,38.75,38.77,38.66,38.72,92424.0,37.0392,37.0583,36.9532,37.0106,92424.0
2023-08-22 12:40:00,38.71,38.78,38.69,38.73,67297.0,37.001,37.0679,36.9819,37.0201,67297.0
2023-08-22 12:50:00,38.74,38.8,38.69,38.7,59148.0,37.0297,37.087,36.9819,36.9914,59148.0
2023-08-22 13:00:00,38.69,38.7,38.58,38.66,82091.0,36.9819,36.9914,36.8767,36.9532,82091.0
2023-08-22 13:10:00,38.66,38.68,38.55,38.57,64969.0,36.9532,36.9723,36.8481,36.8672,64969.0
2023-08-22 13:20:00,38.57,38.62,38.56,38.62,34110.0,36.8672,36.915,36.8576,36.915,34110.0
2023-08-22 13:30:00,38.62,38.63,38.55,38.56,83922.0,36.915,36.9245,36.8481,36.8576,83922.0
2023-08-22 13:40:00,38.55,38.56,38.45,38.46,123007.0,36.8481,36.8576,36.7525,36.762,123007.0
2023-08-22 13:50:00,38.46,38.53,38.39,38.51,416963.0,36.762,36.8289,36.6951,36.8098,416963.0
2023-08-22 14:00:00,38.52,38.62,38.48,38.61,317400.0,36.8194,36.915,36.7811,36.9054,317400.0
2023-08-22 14:10:00,38.61,38.63,38.58,38.6,263890.0,36.9054,36.9245,36.8767,36.8959,263890.0
2023-08-22 14:20:00,38.59,38.72,38.58,38.71,265812.0,36.8863,37.0106,36.8767,37.001,265812.0
2023-08-22 14:30:00,38.71,38.77,38.67,38.76,289067.0,37.001,37.0583,36.9628,37.0488,289067.0
2023-08-22 14:40:00,38.76,38.76,38.63,38.65,81378.0,37.0488,37.0488,36.9245,36.9436,81378.0
2023-08-22 14:50:00,38.65,38.68,38.6,38.66,87165.0,36.9436,36.9723,36.8959,36.9532,87165.0
2023-08-22 15:00:00,38.66,38.75,38.66,38.75,89036.0,36.9532,37.0392,36.9532,37.0392,89036.0
2023-08-22 15:10:00,38.75,38.77,38.71,38.71,117500.0,37.0392,37.0583,37.001,37.001,117500.0
2023-08-22 15:20:00,38.71,38.75,38.67,38.71,125303.0,37.001,37.0392,36.9628,37.001,125303.0
2023-08-22 15:30:00,38.7,38.71,38.59,38.61,146390.0,36.9914,37.001,36.8863,36.9054,146390.0
2023-08-22 15:40:00,38.6,38.6,38.53,38.58,250043.0,36.8959,36.8959,36.8289,36.8767,250043.0
2023-08-22 15:50:00,38.58,38.6,38.52,38.58,686439.0,36.8767,36.8959,36.8194,36.8767,686439.0
2023-08-23 09:30:00,38.02,38.02,37.69,37.94,243781.0,36.3415,36.3415,36.026,36.265,243781.0
2023-08-23 09:40:00,37.94,38.05,37.89,37.98,125260.0,36.265,36.3701,36.2172,36.3032,125260.0
2023-08-23 09:50:00,37.98,38.03,37.87,38.0,106084.0,36.3032,36.351,36.1981,36.3223,106084.0
2023-08-23 10:00:00,38.01,38.25,37.97,38.25,144915.0,36.3319,36.5613,36.2937,36.5613,144915.0
2023-08-23 10:10:00,38.23,38.36,38.19,38.25,198581.0,36.5422,36.6664,36.504,36.5613,198581.0
2023-08-23 10:20:00,38.25,38.36,38.16,38.32,140286.0,36.5613,36.6664,36.4753,36.6282,140286.0
2023-08-23 10:30:00,38.32,38.43,38.27,38.39,90991.0,36.6282,36.7334,36.5804,36.6951,90991.0
2023-08-23 10:40:00,38.39,38.55,38.32,38.52,169826.0,36.6951,36.8481,36.6282,36.8194,169826.0
2023-08-23 10:50:00,38.51,38.72,38.47,38.72,95262.0,36.8098,37.0106,36.7716,37.0106,95262.0
2023-08-23 11:00:00,38.71,38.81,38.7,38.7,196098.0,37.001,37.0966,36.9914,36.9914,196098.0
2023-08-23 11:10:00,38.7,38.72,38.61,38.62,102567.0,36.9914,37.0106,36.9054,36.915,102567.0
2023-08-23 11:20:00,38.63,38.75,38.62,38.7,62082.0,36.9245,37.0392,36.915,36.9914,62082.0
2023-08-23 11:30:00,38.71,38.74,38.62,38.66,72726.0,37.001,37.0297,36.915,36.9532,72726.0
2023-08-23 11:40:00,38.67,38.7,38.63,38.66,128702.0,36.9628,36.9914,36.9245,36.9532,128702.0
2023-08-23 11:50:00,38.66,38.73,38.63,38.69,91041.0,36.9532,37.0201,36.9245,36.9819,91041.0
2023-08-23 12:00:00,38.69,38.76,38.64,38.72,96440.0,36.9819,37.0488,36.9341,37.0106,96440.0
2023-08-23 12:10:00,38.72,38.75,38.66,38.72,51018.0,37.0106,37.0392,36.9532,37.0106,51018.0
2023-08-23 12:20:00,38.71,38.73,38.65,38.73,55342.0,37.001,37.0201,36.9436,37.0201,55342.0
2023-08-23 12:30:00,38.73,38.77,38.68,38.75,186679.0,37.0201,37.0583,36.9723,37.0392,186679.0
2023-08-23 12:40:00,38.75,38.82,38.74,38.78,168608.0,37.0392,37.1061,37.0297,37.0679,168608.0
2023-08-23 12:50:00,38.78,38.82,38.73,38.77,111155.0,37.0679,37.1061,37.0201,37.0583,111155.0
2023-08-23 13:00:00,38.77,38.83,38.75,38.76,72237.0,37.0583,37.1157,37.0392,37.0488,72237.0
2023-08-23 13:10:00,38.76,38.8,38.74,38.77,86867.0,37.0488,37.087,37.0297,37.0583,86867.0
2023-08-23 13:20:00,38.77,38.83,38.74,38.82,61671.0,37.0583,37.1157,37.0297,37.1061,61671.0
2023-08-23 13:30:00,38.83,38.84,38.78,38.79,56690.0,37.1157,37.1253,37.0679,37.0775,56690.0
2023-08-23 13:40:00,38.79,38.8,38.75,38.77,56117.0,37.0775,37.087,37.0392,37.0583,56117.0
2023-08-23 13:50:00,38.77,38.79,38.72,38.75,49868.0,37.0583,37.0775,37.0106,37.0392,49868.0
2023-08-23 14:00:00,38.76,38.89,38.75,38.89,106265.0,37.0488,37.173,37.0392,37.173,106265.0
2023-08-23 14:10:00,38.89,38.93,38.8,38.8,140196.0,37.173,37.2113,37.087,37.087,140196.0
2023-08-23 14:20:00,38.8,38.81,38.74,38.77,108855.0,37.087,37.0966,37.0297,37.0583,108855.0
2023-08-23 14:30:00,38.78,38.81,38.71,38.73,70839.0,37.0679,37.0966,37.001,37.0201,70839.0
2023-08-23 14:40:00,38.73,38.75,38.69,38.75,72349.0,37.0201,37.0392,36.9819,37.0392,72349.0
2023-08-23 14:50:00,38.75,38.75,38.7,38.72,67130.0,37.0392,37.0392,36.9914,37.0106,67130.0
2023-08-23 15:00:00,38.72,38.76,38.68,38.69,119403.0,37.0106,37.0488,36.9723,36.9819,119403.0
2023-08-23 15:10:00,38.69,38.71,38.65,38.66,71065.0,36.9819,37.001,36.9436,36.9532,71065.0
2023-08-23 15:20:00,38.66,38.69,38.59,38.68,85297.0,36.9532,36.9819,36.8863,36.9723,85297.0
2023-08-23 15:30:00,38.68,38.7,38.63,38.69,110293.0,36.9723,36.9914,36.9245,36.9819,110293.0
2023-08-23 15:40:00,38.69,38.76,38.68,38.72,189311.0,36.9819,37.0488,36.9723,37.0106,189311.0
2023-08-23 15:50:00,38.71,38.73,38.64,38.73,530125.0,37.001,37.0201,36.9341,37.0201,530125.0
2023-08-24 09:30:00,38.5,38.53,38.29,38.3,123758.0,36.8003,36.8289,36.5995,36.6091,123758.0
2023-08-24 09:40:00,38.27,38.4,38.13,38.39,138805.0,36.5804,36.7047,36.4466,36.6951,138805.0
2023-08-24 09:50:00,38.38,38.82,38.34,38.8,105215.0,36.6856,37.1061,36.6473,37.087,105215.0
2023-08-24 10:00:00,38.8,38.85,38.73,38.76,81590.0,37.087,37.1348,37.0201,37.0488,81590.0
2023-08-24 10:10:00,38.76,38.83,38.64,38.82,207217.0,37.0488,37.1157,36.9341,37.1061,207217.0
2023-08-24 10:20:00,38.82,38.9,38.73,38.77,85112.0,37.1061,37.1826,37.0201,37.0583,85112.0
2023-08-24 10:30:00,38.77,38.86,38.73,38.85,146873.0,37.0583,37.1444,37.0201,37.1348,146873.0
2023-08-24 10:40:00,38.85,38.89,38.71,38.73,61900.0,37.1348,37.173,37.001,37.0201,61900.0
2023-08-24 10:50:00,38.71,38.75,38.68,38.72,49569.0,37.001,37.0392,36.9723,37.0106,49569.0
2023-08-24 11:00:00,38.72,38.73,38.55,38.61,61099.0,37.0106,37.0201,36.8481,36.9054,61099.0
2023-08-24 11:10:00,38.59,38.6,38.49,38.56,39535.0,36.8863,36.8959,36.7907,36.8576,39535.0
2023-08-24 11:20:00,38.55,38.62,38.53,38.61,39993.0,36.8481,36.915,36.8289,36.9054,39993.0
2023-08-24 11:30:00,38.62,38.65,38.55,38.64,50776.0,36.915,36.9436,36.8481,36.9341,50776.0
2023-08-24 11:40:00,38.65,38.66,38.56,38.64,55394.0,36.9436,36.9532,36.8576,36.9341,55394.0
2023-08-24 11:50:00,38.64,38.65,38.56,38.61,41097.0,36.9341,36.9436,36.8576,36.9054,41097.0
2023-08-24 12:00:00,38.62,38.74,38.61,38.7,36016.0,36.915,37.0297,36.9054,36.9914,36016.0
2023-08-24 12:10:00,38.71,38.83,38.68,38.78,71475.0,37.001,37.1157,36.9723,37.0679,71475.0
2023-08-24 12:20:00,38.8,38.9,38.8,38.88,47829.0,37.087,37.1826,37.087,37.1635,47829.0
2023-08-24 12:30:00,38.88,38.89,38.81,38.83,34017.0,37.1635,37.173,37.0966,37.1157,34017.0
2023-08-24 12:40:00,38.83,38.9,38.83,38.84,34468.0,37.1157,37.1826,37.1157,37.1253,34468.0
2023-08-24 12:50:00,38.84,38.86,38.77,38.78,37414.0,37.1253,37.1444,37.0583,37.0679,37414.0
2023-08-24 13:00:00,38.79,38.8,38.71,38.75,36872.0,37.0775,37.087,37.001,37.0392,36872.0
2023-08-24 13:10:00,38.76,38.76,38.71,38.71,19309.0,37.0488,37.0488,37.001,37.001,19309.0
2023-08-24 13:20:00,38.71,38.73,38.64,38.67,25084.0,37.001,37.0201,36.9341,36.9628,25084.0
2023-08-24 13:30:00,38.67,38.73,38.66,38.7,23838.0,36.9628,37.0201,36.9532,36.9914,23838.0
2023-08-24 13:40:00,38.7,38.74,38.68,38.69,43740.0,36.9914,37.0297,36.9723,36.9819,43740.0
2023-08-24 13:50:00,38.69,38.69,38.63,38.66,25464.0,36.9819,36.9819,36.9245,36.9532,25464.0
2023-08-24 14:00:00,38.67,38.71,38.63,38.67,25046.0,36.9628,37.001,36.9245,36.9628,25046.0
2023-08-24 14:10:00,38.66,38.7,38.64,38.69,23124.0,36.9532,36.9914,36.9341,36.9819,23124.0
2023-08-24 14:20:00,38.68,38.76,38.66,38.75,27677.0,36.9723,37.0488,36.9532,37.0392,27677.0
2023-08-24 14:30:00,38.75,38.76,38.68,38.71,25473.0,37.0392,37.0488,36.9723,37.001,25473.0
2023-08-24 14:40:00,38.71,38.75,38.68,38.74,45579.0,37.001,37.0392,36.9723,37.0297,45579.0
2023-08-24 14:50:00,38.75,38.75,38.68,38.69,49366.0,37.0392,37.0392,36.9723,36.9819,49366.0
2023-08-24 15:00:00,38.69,38.72,38.67,38.68,57233.0,36.9819,37.0106,36.9628,36.9723,57233.0
2023-08-24 15:10:00,38.68,38.72,38.68,38.68,38699.0,36.9723,37.0106,36.9723,36.9723,38699.0
2023-08-24 15:20:00,38.69,38.71,38.57,38.61,60530.0,36.9819,37.001,36.8672,36.9054,60530.0
2023-08-24 15:30:00,38.62,38.62,38.46,38.47,90553.0,36.915,36.915,36.762,36.7716,90553.0
2023-08-24 15:40:00,38.47,38.49,38.35,38.38,128745.0,36.7716,36.7907,36.6569,36.6856,128745.0
2023-08-24 15:50:00,38.38,38.42,38.23,38.24,603268.0,36.6856,36.7238,36.5422,36.5517,603268.0
2023-08-25 09:30:00,38.52,38.66,38.25,38.43,244850.0,36.8194,36.9532,36.5613,36.7334,244850.0
2023-08-25 09:40:00,38.45,38.51,38.34,38.48,79341.0,36.7525,36.8098,36.6473,36.7811,79341.0
2023-08-25 09:50:00,38.49,38.51,38.33,38.37,59316.0,36.7907,36.8098,36.6378,36.676,59316.0
2023-08-25 10:00:00,38.39,38.45,38.11,38.14,114384.0,36.6951,36.7525,36.4275,36.4562,114384.0
2023-08-25 10:10:00,38.16,38.49,38.13,38.28,87946.0,36.4753,36.7907,36.4466,36.59,87946.0
2023-08-25 10:20:00,38.31,38.31,38.01,38.04,142016.0,36.6187,36.6187,36.3319,36.3606,142016.0
2023-08-25 10:30:00,38.04,38.08,37.98,38.04,117227.0,36.3606,36.3988,36.3032,36.3606,117227.0
2023-08-25 10:40:00,38.03,38.1,37.84,37.91,90127.0,36.351,36.4179,36.1694,36.2363,90127.0
2023-08-25 10:50:00,37.92,37.99,37.87,37.88,112573.0,36.2459,36.3128,36.1981,36.2076,112573.0
2023-08-25 11:00:00,37.89,38.14,37.89,38.06,254775.0,36.2172,36.4562,36.2172,36.3797,254775.0
2023-08-25 11:10:00,38.07,38.15,38.06,38.14,71852.0,36.3893,36.4657,36.3797,36.4562,71852.0
2023-08-25 11:20:00,38.14,38.25,38.06,38.25,111699.0,36.4562,36.5613,36.3797,36.5613,111699.0
2023-08-25 11:30:00,38.25,38.25,38.04,38.22,170069.0,36.5613,36.5613,36.3606,36.5326,170069.0
2023-08-25 11:40:00,38.22,38.25,38.19,38.22,61742.0,36.5326,36.5613,36.504,36.5326,61742.0
2023-08-25 11:50:00,38.23,38.28,38.11,38.2,80212.0,36.5422,36.59,36.4275,36.5135,80212.0
2023-08-25 12:00:00,38.2,38.27,38.18,38.27,117677.0,36.5135,36.5804,36.4944,36.5804,117677.0
2023-08-25 12:10:00,38.27,38.38,38.21,38.34,65203.0,36.5804,36.6856,36.5231,36.6473,65203.0
2023-08-25 12:20:00,38.34,38.45,38.33,38.41,128917.0,36.6473,36.7525,36.6378,36.7142,128917.0
2023-08-25 12:30:00,38.42,38.46,38.39,38.43,55496.0,36.7238,36.762,36.6951,36.7334,55496.0
2023-08-25 12:40:00,38.43,38.44,38.32,38.39,87302.0,36.7334,36.7429,36.6282,36.6951,87302.0
2023-08-25 12:50:00,38.4,38.4,38.27,38.33,49144.0,36.7047,36.7047,36.5804,36.6378,49144.0
2023-08-25 13:00:00,38.33,38.36,38.29,38.29,47742.0,36.6378,36.6664,36.5995,36.5995,47742.0
2023-08-25 13:10:00,38.27,38.31,38.11,38.13,59529.0,36.5804,36.6187,36.4275,36.4466,59529.0
2023-08-25 13:20:00,38.13,38.14,37.97,38.01,78373.0,36.4466,36.4562,36.2937,36.3319,78373.0
2023-08-25 13:30:00,38.0,38.0,37.88,37.95,60760.0,36.3223,36.3223,36.2076,36.2745,60760.0
2023-08-25 13:40:00,37.95,37.99,37.89,37.98,63554.0,36.2745,36.3128,36.2172,36.3032,63554.0
2023-08-25 13:50:00,37.98,38.15,37.96,38.14,139213.0,36.3032,36.4657,36.2841,36.4562,139213.0
2023-08-25 14:00:00,38.15,38.2,38.13,38.16,57382.0,36.4657,36.5135,36.4466,36.4753,57382.0
2023-08-25 14:10:00,38.16,38.23,38.12,38.23,130288.0,36.4753,36.5422,36.437,36.5422,130288.0
2023-08-25 14:20:00,38.23,38.31,38.21,38.3,135620.0,36.5422,36.6187,36.5231,36.6091,135620.0
2023-08-25 14:30:00,38.31,38.36,38.25,38.31,87776.0,36.6187,36.6664,36.5613,36.6187,87776.0
2023-08-25 14:40:00,38.31,38.34,38.23,38.3,85113.0,36.6187,36.6473,36.5422,36.6091,85113.0
2023-08-25 14:50:00,38.3,38.33,38.27,38.31,56215.0,36.6091,36.6378,36.5804,36.6187,56215.0
2023-08-25 15:00:00,38.3,38.33,38.21,38.26,89262.0,36.6091,36.6378,36.5231,36.5709,89262.0
2023-08-25 15:10:00,38.26,38.31,38.24,38.3,73403.0,36.5709,36.6187,36.5517,36.6091,73403.0
2023-08-25 15:20:00,38.31,38.38,38.31,38.35,63486.0,36.6187,36.6856,36.6187,36.6569,63486.0
2023-08-25 15:30:00,38.34,38.38,38.26,38.29,90213.0,36.6473,36.6856,36.5709,36.5995,90213.0
2023-08-25 15:40:00,38.29,38.3,38.22,38.23,108738.0,36.5995,36.6091,36.5326,36.5422,108738.0
2023-08-25 15:50:00,38.22,38.23,38.13,38.16,388613.0,36.5326,36.5422,36.4466,36.4753,388613.0
2023-08-28 09:30:00,38.43,38.71,38.24,38.69,144170.0,36.7334,37.001,36.5517,36.9819,144170.0
2023-08-28 09:40:00,38.7,38.94,38.69,38.85,119128.0,36.9914,37.2208,36.9819,37.1348,119128.0
2023-08-28 09:50:00,38.85,39.0,38.81,39.0,86362.0,37.1348,37.2782,37.0966,37.2782,86362.0
2023-08-28 10:00:00,38.99,39.09,38.96,38.98,129078.0,37.2686,37.3642,37.24,37.2591,129078.0
2023-08-28 10:10:00,38.98,38.98,38.81,38.86,67932.0,37.2591,37.2591,37.0966,37.1444,67932.0
2023-08-28 10:20:00,38.87,38.96,38.84,38.95,80852.0,37.1539,37.24,37.1253,37.2304,80852.0
2023-08-28 10:30:00,38.95,38.95,38.86,38.9,111833.0,37.2304,37.2304,37.1444,37.1826,111833.0
2023-08-28 10:40:00,38.9,38.94,38.83,38.88,84109.0,37.1826,37.2208,37.1157,37.1635,84109.0
2023-08-28 10:50:00,38.88,38.89,38.68,38.84,121294.0,37.1635,37.173,36.9723,37.1253,121294.0
2023-08-28 11:00:00,38.85,38.87,38.73,38.77,72616.0,37.1348,37.1539,37.0201,37.0583,72616.0
2023-08-28 11:10:00,38.77,38.78,38.65,38.65,55833.0,37.0583,37.0679,36.9436,36.9436,55833.0
2023-08-28 11:20:00,38.65,38.7,38.61,38.67,49936.0,36.9436,36.9914,36.9054,36.9628,49936.0
2023-08-28 11:30:00,38.67,38.72,38.64,38.69,53853.0,36.9628,37.0106,36.9341,36.9819,53853.0
2023-08-28 11:40:00,38.69,38.7,38.59,38.62,65072.0,36.9819,36.9914,36.8863,36.915,65072.0
2023-08-28 11:50:00,38.61,38.63,38.54,38.62,43237.0,36.9054,36.9245,36.8385,36.915,43237.0
2023-08-28 12:00:00,38.62,38.63,38.57,38.61,53635.0,36.915,36.9245,36.8672,36.9054,53635.0
2023-08-28 12:10:00,38.61,38.64,38.54,38.56,27364.0,36.9054,36.9341,36.8385,36.8576,27364.0
2023-08-28 12:20:00,38.55,38.57,38.49,38.52,50737.0,36.8481,36.8672,36.7907,36.8194,50737.0
2023-08-28 12:30:00,38.52,38.58,38.51,38.55,53888.0,36.8194,36.8767,36.8098,36.8481,53888.0
2023-08-28 12:40:00,38.55,38.58,38.5,38.55,54657.0,36.8481,36.8767,36.8003,36.8481,54657.0
2023-08-28 12:50:00,38.55,38.62,38.53,38.62,63742.0,36.8481,36.915,36.8289,36.915,63742.0
2023-08-28 13:00:00,38.62,38.67,38.58,38.58,52670.0,36.915,36.9628,36.8767,36.8767,52670.0
2023-08-28 13:10:00,38.57,38.62,38.56,38.59,37350.0,36.8672,36.915,36.8576,36.8863,37350.0
2023-08-28 13:20:00,38.59,38.62,38.57,38.58,31803.0,36.8863,36.915,36.8672,36.8767,31803.0
2023-08-28 13:30:00,38.58,38.6,38.51,38.51,40485.0,36.8767,36.8959,36.8098,36.8098,40485.0
2023-08-28 13:40:00,38.51,38.57,38.51,38.55,24787.0,36.8098,36.8672,36.8098,36.8481,24787.0
2023-08-28 13:50:00,38.55,38.59,38.38,38.43,70228.0,36.8481,36.8863,36.6856,36.7334,70228.0
2023-08-28 14:00:00,38.42,38.47,38.39,38.46,60128.0,36.7238,36.7716,36.6951,36.762,60128.0
2023-08-28 14:10:00,38.47,38.47,38.41,38.44,52525.0,36.7716,36.7716,36.7142,36.7429,52525.0
2023-08-28 14:20:00,38.44,38.49,38.44,38.48,36973.0,36.7429,36.7907,36.7429,36.7811,36973.0
2023-08-28 14:30:00,38.48,38.59,38.46,38.55,93911.0,36.7811,36.8863,36.762,36.8481,93911.0
2023-08-28 14:40:00,38.55,38.58,38.52,38.58,48446.0,36.8481,36.8767,36.8194,36.8767,48446.0
2023-08-28 14:50:00,38.58,38.61,38.57,38.61,44063.0,36.8767,36.9054,36.8672,36.9054,44063.0
2023-08-28 15:00:00,38.61,38.7,38.61,38.69,68530.0,36.9054,36.9914,36.9054,36.9819,68530.0
2023-08-28 15:10:00,38.69,38.69,38.58,38.6,55139.0,36.9819,36.9819,36.8767,36.8959,55139.0
2023-08-28 15:20:00,38.61,38.61,38.51,38.56,112360.0,36.9054,36.9054,36.8098,36.8576,112360.0
2023-08-28 15:30:00,38.55,38.66,38.54,38.63,72755.0,36.8481,36.9532,36.8385,36.9245,72755.0
2023-08-28 15:40:00,38.63,38.79,38.62,38.72,228010.0,36.9245,37.0775,36.915,37.0106,228010.0
2023-08-28 15:50:00,38.71,38.76,38.7,38.71,471840.0,37.001,37.0488,36.9914,37.001,471840.0
2023-08-29 09:30:00,38.84,38.87,38.42,38.55,88880.0,37.1253,37.1539,36.7238,36.8481,88880.0
2023-08-29 09:40:00,38.54,38.65,38.51,38.63,68935.0,36.8385,36.9436,36.8098,36.9245,68935.0
2023-08-29 09:50:00,38.63,38.64,38.55,38.61,48283.0,36.9245,36.9341,36.8481,36.9054,48283.0
2023-08-29 10:00:00,38.62,38.72,38.46,38.46,74848.0,36.915,37.0106,36.762,36.762,74848.0
2023-08-29 10:10:00,38.47,38.58,38.45,38.5,66705.0,36.7716,36.8767,36.7525,36.8003,66705.0
2023-08-29 10:20:00,38.5,38.51,38.41,38.46,39140.0,36.8003,36.8098,36.7142,36.762,39140.0
2023-08-29 10:30:00,38.48,38.62,38.48,38.54,87280.0,36.7811,36.915,36.7811,36.8385,87280.0
2023-08-29 10:40:00,38.54,38.58,38.44,38.53,86056.0,36.8385,36.8767,36.7429,36.8289,86056.0
2023-08-29 10:50:00,38.53,38.6,38.51,38.56,40918.0,36.8289,36.8959,36.8098,36.8576,40918.0
2023-08-29 11:00:00,38.56,38.68,38.56,38.66,81050.0,36.8576,36.9723,36.8576,36.9532,81050.0
2023-08-29 11:10:00,38.65,38.75,38.64,38.71,49717.0,36.9436,37.0392,36.9341,37.001,49717.0
2023-08-29 11:20:00,38.71,38.76,38.7,38.73,47575.0,37.001,37.0488,36.9914,37.0201,47575.0
2023-08-29 11:30:00,38.74,38.74,38.69,38.73,23757.0,37.0297,37.0297,36.9819,37.0201,23757.0
2023-08-29 11:40:00,38.72,38.74,38.67,38.71,32491.0,37.0106,37.0297,36.9628,37.001,32491.0
2023-08-29 11:50:00,38.7,38.75,38.66,38.69,39599.0,36.9914,37.0392,36.9532,36.9819,39599.0
2023-08-29 12:00:00,38.68,38.74,38.66,38.73,45469.0,36.9723,37.0297,36.9532,37.0201,45469.0
2023-08-29 12:10:00,38.73,38.78,38.72,38.74,43712.0,37.0201,37.0679,37.0106,37.0297,43712.0
2023-08-29 12:20:00,38.75,38.76,38.72,38.74,40506.0,37.0392,37.0488,37.0106,37.0297,40506.0
2023-08-29 12:30:00,38.75,38.75,38.71,38.71,28458.0,37.0392,37.0392,37.001,37.001,28458.0
2023-08-29 12:40:00,38.71,38.73,38.68,38.72,40270.0,37.001,37.0201,36.9723,37.0106,40270.0
2023-08-29 12:50:00,38.71,38.73,38.69,38.73,19256.0,37.001,37.0201,36.9819,37.0201,19256.0
2023-08-29 13:00:00,38.73,38.78,38.71,38.77,42512.0,37.0201,37.0679,37.001,37.0583,42512.0
2023-08-29 13:10:00,38.77,38.8,38.72,38.8,44452.0,37.0583,37.087,37.0106,37.087,44452.0
2023-08-29 13:20:00,38.8,38.85,38.77,38.84,87392.0,37.087,37.1348,37.0583,37.1253,87392.0
2023-08-29 13:30:00,38.84,38.87,38.8,38.84,68400.0,37.1253,37.1539,37.087,37.1253,68400.0
2023-08-29 13:40:00,38.85,38.92,38.84,38.88,59345.0,37.1348,37.2017,37.1253,37.1635,59345.0
2023-08-29 13:50:00,38.88,38.91,38.78,38.8,94193.0,37.1635,37.1922,37.0679,37.087,94193.0
2023-08-29 14:00:00,38.81,38.82,38.74,38.75,48538.0,37.0966,37.1061,37.0297,37.0392,48538.0
2023-08-29 14:10:00,38.75,38.75,38.69,38.73,53754.0,37.0392,37.0392,36.9819,37.0201,53754.0
2023-08-29 14:20:00,38.73,38.77,38.68,38.72,60350.0,37.0201,37.0583,36.9723,37.0106,60350.0
2023-08-29 14:30:00,38.73,38.8,38.71,38.71,68811.0,37.0201,37.087,37.001,37.001,68811.0
2023-08-29 14:40:00,38.72,38.76,38.72,38.74,55640.0,37.0106,37.0488,37.0106,37.0297,55640.0
2023-08-29 14:50:00,38.73,38.75,38.69,38.75,117058.0,37.0201,37.0392,36.9819,37.0392,117058.0
2023-08-29 15:00:00,38.74,38.77,38.72,38.74,99687.0,37.0297,37.0583,37.0106,37.0297,99687.0
2023-08-29 15:10:00,38.74,38.76,38.69,38.73,82349.0,37.0297,37.0488,36.9819,37.0201,82349.0
2023-08-29 15:20:00,38.73,38.77,38.72,38.74,46123.0,37.0201,37.0583,37.0106,37.0297,46123.0
2023-08-29 15:30:00,38.74,38.74,38.67,38.71,104247.0,37.0297,37.0297,36.9628,37.001,104247.0
2023-08-29 15:40:00,38.71,38.74,38.68,38.73,105222.0,37.001,37.0297,36.9723,37.0201,105222.0
2023-08-29 15:50:00,38.73,38.76,38.69,38.75,364754.0,37.0201,37.0488,36.9819,37.0392,364754.0
2023-08-30 09:30:00,39.0,39.04,38.85,38.94,214231.0,37.2782,37.3164,37.1348,37.2208,214231.0
2023-08-30 09:40:00,38.96,39.09,38.79,39.05,212800.0,37.24,37.3642,37.0775,37.326,212800.0
2023-08-30 09:50:00,39.04,39.21,38.95,39.18,146751.0,37.3164,37.4789,37.2304,37.4502,146751.0
2023-08-30 10:00:00,39.17,39.24,39.09,39.23,100453.0,37.4407,37.5076,37.3642,37.498,100453.0
2023-08-30 10:10:00,39.23,39.35,39.16,39.22,336924.0,37.498,37.6127,37.4311,37.4885,336924.0
2023-08-30 10:20:00,39.21,39.23,39.01,39.08,93787.0,37.4789,37.498,37.2878,37.3547,93787.0
2023-08-30 10:30:00,39.08,39.2,39.08,39.12,125552.0,37.3547,37.4694,37.3547,37.3929,125552.0
2023-08-30 10:40:00,39.12,39.15,39.07,39.08,47572.0,37.3929,37.4216,37.3451,37.3547,47572.0
2023-08-30 10:50:00,39.07,39.16,39.03,39.12,78975.0,37.3451,37.4311,37.3069,37.3929,78975.0
2023-08-30 11:00:00,39.13,39.17,39.07,39.09,73733.0,37.4025,37.4407,37.3451,37.3642,73733.0
2023-08-30 11:10:00,39.09,39.14,39.05,39.06,49368.0,37.3642,37.412,37.326,37.3355,49368.0
2023-08-30 11:20:00,39.05,39.14,39.04,39.12,83035.0,37.326,37.412,37.3164,37.3929,83035.0
2023-08-30 11:30:00,39.12,39.19,39.07,39.16,69976.0,37.3929,37.4598,37.3451,37.4311,69976.0
2023-08-30 11:40:00,39.16,39.2,39.13,39.15,79260.0,37.4311,37.4694,37.4025,37.4216,79260.0
2023-08-30 11:50:00,39.15,39.16,39.09,39.11,65102.0,37.4216,37.4311,37.3642,37.3833,65102.0
2023-08-30 12:00:00,39.1,39.13,39.02,39.04,77588.0,37.3738,37.4025,37.2973,37.3164,77588.0
2023-08-30 12:10:00,39.04,39.06,39.01,39.05,35513.0,37.3164,37.3355,37.2878,37.326,35513.0
2023-08-30 12:20:00,39.04,39.07,39.02,39.04,41802.0,37.3164,37.3451,37.2973,37.3164,41802.0
2023-08-30 12:30:00,39.04,39.1,39.04,39.07,38488.0,37.3164,37.3738,37.3164,37.3451,38488.0
2023-08-30 12:40:00,39.06,39.16,39.05,39.13,76892.0,37.3355,37.4311,37.326,37.4025,76892.0
2023-08-30 12:50:00,39.13,39.2,39.12,39.16,56943.0,37.4025,37.4694,37.3929,37.4311,56943.0
2023-08-30 13:00:00,39.16,39.16,39.03,39.04,67239.0,37.4311,37.4311,37.3069,37.3164,67239.0
2023-08-30 13:10:00,39.03,39.06,39.02,39.05,75317.0,37.3069,37.3355,37.2973,37.326,75317.0
2023-08-30 13:20:00,39.05,39.06,38.98,38.98,51489.0,37.326,37.3355,37.2591,37.2591,51489.0
2023-08-30 13:30:00,38.98,39.05,38.98,39.05,66079.0,37.2591,37.326,37.2591,37.326,66079.0
2023-08-30 13:40:00,39.04,39.07,38.97,38.98,69365.0,37.3164,37.3451,37.2495,37.2591,69365.0
2023-08-30 13:50:00,38.98,38.98,38.93,38.98,66847.0,37.2591,37.2591,37.2113,37.2591,66847.0
2023-08-30 14:00:00,38.98,39.0,38.9,38.93,65128.0,37.2591,37.2782,37.1826,37.2113,65128.0
2023-08-30 14:10:00,38.92,38.99,38.88,38.91,72447.0,37.2017,37.2686,37.1635,37.1922,72447.0
2023-08-30 14:20:00,38.92,38.93,38.87,38.9,88536.0,37.2017,37.2113,37.1539,37.1826,88536.0
2023-08-30 14:30:00,38.9,38.93,38.87,38.88,90585.0,37.1826,37.2113,37.1539,37.1635,90585.0
2023-08-30 14:40:00,38.87,38.91,38.86,38.9,68997.0,37.1539,37.1922,37.1444,37.1826,68997.0
2023-08-30 14:50:00,38.9,38.91,38.87,38.89,79214.0,37.1826,37.1922,37.1539,37.173,79214.0
2023-08-30 15:00:00,38.89,38.95,38.85,38.93,81573.0,37.173,37.2304,37.1348,37.2113,81573.0
2023-08-30 15:10:00,38.93,38.94,38.89,38.91,80805.0,37.2113,37.2208,37.173,37.1922,80805.0
2023-08-30 15:20:00,38.91,38.95,38.89,38.91,65081.0,37.1922,37.2304,37.173,37.1922,65081.0
2023-08-30 15:30:00,38.91,38.92,38.85,38.86,119386.0,37.1922,37.2017,37.1348,37.1444,119386.0
2023-08-30 15:40:00,38.86,38.86,38.82,38.86,184155.0,37.1444,37.1444,37.1061,37.1444,184155.0
2023-08-30 15:50:00,38.85,38.94,38.84,38.91,785009.0,37.1348,37.2208,37.1253,37.1922,785009.0
2023-08-31 09:30:00,39.05,39.09,38.56,38.65,310728.0,37.326,37.3642,36.8576,36.9436,310728.0
2023-08-31 09:40:00,38.63,38.74,38.51,38.68,209681.0,36.9245,37.0297,36.8098,36.9723,209681.0
2023-08-31 09:50:00,38.68,38.91,38.68,38.88,142769.0,36.9723,37.1922,36.9723,37.1635,142769.0
2023-08-31 10:00:00,38.88,38.91,38.8,38.82,87517.0,37.1635,37.1922,37.087,37.1061,87517.0
2023-08-31 10:10:00,38.83,38.89,38.75,38.76,112734.0,37.1157,37.173,37.0392,37.0488,112734.0
2023-08-31 10:20:00,38.76,38.88,38.73,38.86,79998.0,37.0488,37.1635,37.0201,37.1444,79998.0
2023-08-31 10:30:00,38.85,38.9,38.78,38.85,88138.0,37.1348,37.1826,37.0679,37.1348,88138.0
2023-08-31 10:40:00,38.85,38.89,38.8,38.88,107493.0,37.1348,37.173,37.087,37.1635,107493.0
2023-08-31 10:50:00,38.87,38.9,38.78,38.87,147667.0,37.1539,37.1826,37.0679,37.1539,147667.0
2023-08-31 11:00:00,38.87,38.92,38.83,38.87,123305.0,37.1539,37.2017,37.1157,37.1539,123305.0
2023-08-31 11:10:00,38.87,38.91,38.77,38.79,149951.0,37.1539,37.1922,37.0583,37.0775,149951.0
2023-08-31 11:20:00,38.79,38.81,38.75,38.8,101614.0,37.0775,37.0966,37.0392,37.087,101614.0
2023-08-31 11:30:00,38.8,38.82,38.75,38.77,45350.0,37.087,37.1061,37.0392,37.0583,45350.0
2023-08-31 11:40:00,38.77,38.81,38.71,38.73,61498.0,37.0583,37.0966,37.001,37.0201,61498.0
2023-08-31 11:50:00,38.73,38.77,38.72,38.76,43861.0,37.0201,37.0583,37.0106,37.0488,43861.0
2023-08-31 12:00:00,38.76,38.82,38.71,38.82,47501.0,37.0488,37.1061,37.001,37.1061,47501.0
2023-08-31 12:10:00,38.81,38.84,38.76,38.78,66915.0,37.0966,37.1253,37.0488,37.0679,66915.0
2023-08-31 12:20:00,38.78,38.81,38.76,38.77,54294.0,37.0679,37.0966,37.0488,37.0583,54294.0
2023-08-31 12:30:00,38.77,38.78,38.71,38.75,48910.0,37.0583,37.0679,37.001,37.0392,48910.0
2023-08-31 12:40:00,38.74,38.75,38.69,38.75,45113.0,37.0297,37.0392,36.9819,37.0392,45113.0
2023-08-31 12:50:00,38.75,38.78,38.72,38.74,86256.0,37.0392,37.0679,37.0106,37.0297,86256.0
2023-08-31 13:00:00,38.73,38.84,38.73,38.83,82918.0,37.0201,37.1253,37.0201,37.1157,82918.0
2023-08-31 13:10:00,38.84,38.89,38.82,38.89,37018.0,37.1253,37.173,37.1061,37.173,37018.0
2023-08-31 13:20:00,38.89,38.92,38.86,38.87,54278.0,37.173,37.2017,37.1444,37.1539,54278.0
2023-08-31 13:30:00,38.88,38.92,38.83,38.85,52856.0,37.1635,37.2017,37.1157,37.1348,52856.0
2023-08-31 13:40:00,38.84,38.87,38.82,38.83,46424.0,37.1253,37.1539,37.1061,37.1157,46424.0
2023-08-31 13:50:00,38.84,38.86,38.81,38.83,33601.0,37.1253,37.1444,37.0966,37.1157,33601.0
2023-08-31 14:00:00,38.84,38.86,38.77,38.77,82497.0,37.1253,37.1444,37.0583,37.0583,82497.0
2023-08-31 14:10:00,38.77,38.85,38.77,38.84,46251.0,37.0583,37.1348,37.0583,37.1253,46251.0
2023-08-31 14:20:00,38.84,38.86,38.8,38.84,43233.0,37.1253,37.1444,37.087,37.1253,43233.0
2023-08-31 14:30:00,38.84,38.84,38.78,38.79,73709.0,37.1253,37.1253,37.0679,37.0775,73709.0
2023-08-31 14:40:00,38.79,38.8,38.7,38.73,38829.0,37.0775,37.087,36.9914,37.0201,38829.0
2023-08-31 14:50:00,38.73,38.75,38.66,38.69,53753.0,37.0201,37.0392,36.9532,36.9819,53753.0
2023-08-31 15:00:00,38.69,38.75,38.68,38.75,41360.0,36.9819,37.0392,36.9723,37.0392,41360.0
2023-08-31 15:10:00,38.75,38.76,38.69,38.7,121462.0,37.0392,37.0488,36.9819,36.9914,121462.0
2023-08-31 15:20:00,38.7,38.71,38.65,38.69,102962.0,36.9914,37.001,36.9436,36.9819,102962.0
2023-08-31 15:30:00,38.69,38.69,38.59,38.63,116984.0,36.9819,36.9819,36.8863,36.9245,116984.0
2023-08-31 15:40:00,38.63,38.64,38.55,38.58,175074.0,36.9245,36.9341,36.8481,36.8767,175074.0
2023-08-31 15:50:00,38.58,38.69,38.54,38.61,944638.0,36.8767,36.9819,36.8385,36.9054,944638.0
2023-09-01 09:30:00,39.38,39.89,39.08,39.66,522769.0,37.6414,38.1289,37.3547,37.9091,522769.0
2023-09-01 09:40:00,39.67,39.75,39.4,39.44,288379.0,37.9186,37.9951,37.6605,37.6988,288379.0
2023-09-01 09:50:00,39.43,39.61,39.38,39.61,134829.0,37.6892,37.8613,37.6414,37.8613,134829.0
2023-09-01 10:00:00,39.6,39.7,39.47,39.62,186842.0,37.8517,37.9473,37.7274,37.8708,186842.0
2023-09-01 10:10:00,39.61,39.71,39.57,39.63,125640.0,37.8613,37.9568,37.823,37.8804,125640.0
2023-09-01 10:20:00,39.63,39.65,39.51,39.64,166477.0,37.8804,37.8995,37.7657,37.8899,166477.0
2023-09-01 10:30:00,39.63,39.64,39.49,39.56,64684.0,37.8804,37.8899,37.7466,37.8135,64684.0
2023-09-01 10:40:00,39.56,39.63,39.52,39.6,91857.0,37.8135,37.8804,37.7752,37.8517,91857.0
2023-09-01 10:50:00,39.6,39.6,39.46,39.48,141916.0,37.8517,37.8517,37.7179,37.737,141916.0
2023-09-01 11:00:00,39.47,39.54,39.43,39.48,152473.0,37.7274,37.7944,37.6892,37.737,152473.0
2023-09-01 11:10:00,39.48,39.65,39.46,39.65,122264.0,37.737,37.8995,37.7179,37.8995,122264.0
2023-09-01 11:20:00,39.65,39.67,39.56,39.61,243846.0,37.8995,37.9186,37.8135,37.8613,243846.0
2023-09-01 11:30:00,39.62,39.62,39.44,39.48,182836.0,37.8708,37.8708,37.6988,37.737,182836.0
2023-09-01 11:40:00,39.48,39.51,39.41,39.41,141576.0,37.737,37.7657,37.6701,37.6701,141576.0
2023-09-01 11:50:00,39.42,39.45,39.4,39.43,147300.0,37.6796,37.7083,37.6605,37.6892,147300.0
2023-09-01 12:00:00,39.43,39.51,39.41,39.5,118494.0,37.6892,37.7657,37.6701,37.7561,118494.0
2023-09-01 12:10:00,39.5,39.64,39.48,39.59,185733.0,37.7561,37.8899,37.737,37.8421,185733.0
2023-09-01 12:20:00,39.59,39.74,39.57,39.73,199919.0,37.8421,37.9855,37.823,37.976,199919.0
2023-09-01 12:30:00,39.73,39.79,39.66,39.66,162338.0,37.976,38.0333,37.9091,37.9091,162338.0
2023-09-01 12:40:00,39.66,39.67,39.57,39.64,73945.0,37.9091,37.9186,37.823,37.8899,73945.0
2023-09-01 12:50:00,39.64,39.71,39.61,39.66,128072.0,37.8899,37.9568,37.8613,37.9091,128072.0
2023-09-01 13:00:00,39.67,39.7,39.62,39.66,124135.0,37.9186,37.9473,37.8708,37.9091,124135.0
2023-09-01 13:10:00,39.67,39.69,39.63,39.65,226638.0,37.9186,37.9377,37.8804,37.8995,226638.0
2023-09-01 13:20:00,39.65,39.72,39.64,39.68,115017.0,37.8995,37.9664,37.8899,37.9282,115017.0
2023-09-01 13:30:00,39.68,39.69,39.62,39.66,140109.0,37.9282,37.9377,37.8708,37.9091,140109.0
2023-09-01 13:40:00,39.65,39.65,39.62,39.64,46411.0,37.8995,37.8995,37.8708,37.8899,46411.0
2023-09-01 13:50:00,39.65,39.74,39.63,39.73,64687.0,37.8995,37.9855,37.8804,37.976,64687.0
2023-09-01 14:00:00,39.74,39.75,39.72,39.73,72606.0,37.9855,37.9951,37.9664,37.976,72606.0
2023-09-01 14:10:00,39.73,39.75,39.68,39.71,107221.0,37.976,37.9951,37.9282,37.9568,107221.0
2023-09-01 14:20:00,39.71,39.71,39.63,39.67,107549.0,37.9568,37.9568,37.8804,37.9186,107549.0
2023-09-01 14:30:00,39.67,39.69,39.62,39.64,84350.0,37.9186,37.9377,37.8708,37.8899,84350.0
2023-09-01 14:40:00,39.64,39.65,39.62,39.63,127797.0,37.8899,37.8995,37.8708,37.8804,127797.0
2023-09-01 14:50:00,39.63,39.71,39.62,39.71,106166.0,37.8804,37.9568,37.8708,37.9568,106166.0
2023-09-01 15:00:00,39.71,39.74,39.67,39.68,103767.0,37.9568,37.9855,37.9186,37.9282,103767.0
2023-09-01 15:10:00,39.68,39.69,39.63,39.66,97753.0,37.9282,37.9377,37.8804,37.9091,97753.0
2023-09-01 15:20:00,39.66,39.76,39.63,39.71,180503.0,37.9091,38.0046,37.8804,37.9568,180503.0
2023-09-01 15:30:00,39.71,39.8,39.67,39.77,318947.0,37.9568,38.0429,37.9186,38.0142,318947.0
2023-09-01 15:40:00,39.78,39.85,39.72,39.77,408102.0,38.0238,38.0907,37.9664,38.0142,408102.0
2023-09-01 15:50:00,39.76,39.86,39.72,39.8,588733.0,38.0046,38.1002,37.9664,38.0429,588733.0
2023-09-05 09:30:00,39.96,40.49,39.88,40.32,564932.0,38.346,38.8546,38.2692,38.6914,564932.0
2023-09-05 09:40:00,40.33,40.56,40.29,40.46,248340.0,38.701,38.9217,38.6626,38.8258,248340.0
2023-09-05 09:50:00,40.47,40.74,40.32,40.74,242221.0,38.8354,39.0945,38.6914,39.0945,242221.0
2023-09-05 10:00:00,40.73,40.89,40.7,40.84,196391.0,39.0849,39.2384,39.0561,39.1904,196391.0
2023-09-05 10:10:00,40.84,40.87,40.65,40.67,121730.0,39.1904,39.2192,39.0081,39.0273,121730.0
2023-09-05 10:20:00,40.68,40.75,40.59,40.69,126013.0,39.0369,39.1041,38.9505,39.0465,126013.0
2023-09-05 10:30:00,40.69,40.69,40.37,40.47,151823.0,39.0465,39.0465,38.7394,38.8354,151823.0
2023-09-05 10:40:00,40.45,40.54,40.41,40.51,99436.0,38.8162,38.9025,38.7778,38.8737,99436.0
2023-09-05 10:50:00,40.5,40.52,40.4,40.42,90258.0,38.8642,38.8833,38.7682,38.7874,90258.0
2023-09-05 11:00:00,40.43,40.53,40.42,40.46,106394.0,38.797,38.8929,38.7874,38.8258,106394.0
2023-09-05 11:10:00,40.46,40.6,40.43,40.58,136199.0,38.8258,38.9601,38.797,38.9409,136199.0
2023-09-05 11:20:00,40.57,40.66,40.53,40.63,57362.0,38.9313,39.0177,38.8929,38.9889,57362.0
2023-09-05 11:30:00,40.62,40.69,40.58,40.66,90677.0,38.9793,39.0465,38.9409,39.0177,90677.0
2023-09-05 11:40:00,40.66,40.8,40.61,40.78,119382.0,39.0177,39.152,38.9697,39.1328,119382.0
2023-09-05 11:50:00,40.79,40.8,40.66,40.68,78712.0,39.1424,39.152,39.0177,39.0369,78712.0
2023-09-05 12:00:00,40.68,40.77,40.67,40.77,57741.0,39.0369,39.1232,39.0273,39.1232,57741.0
2023-09-05 12:10:00,40.77,40.84,40.71,40.76,112938.0,39.1232,39.1904,39.0657,39.1137,112938.0
2023-09-05 12:20:00,40.76,40.8,40.73,40.8,90038.0,39.1137,39.152,39.0849,39.152,90038.0
2023-09-05 12:30:00,40.8,40.83,40.78,40.82,61701.0,39.152,39.1808,39.1328,39.1712,61701.0
2023-09-05 12:40:00,40.8,40.87,40.79,40.82,75699.0,39.152,39.2192,39.1424,39.1712,75699.0
2023-09-05 12:50:00,40.82,40.82,40.73,40.74,55661.0,39.1712,39.1712,39.0849,39.0945,55661.0
2023-09-05 13:00:00,40.73,40.78,40.69,40.75,73982.0,39.0849,39.1328,39.0465,39.1041,73982.0
2023-09-05 13:10:00,40.75,40.76,40.7,40.73,55948.0,39.1041,39.1137,39.0561,39.0849,55948.0
2023-09-05 13:20:00,40.73,40.79,40.7,40.77,67939.0,39.0849,39.1424,39.0561,39.1232,67939.0
2023-09-05 13:30:00,40.77,40.8,40.74,40.8,76028.0,39.1232,39.152,39.0945,39.152,76028.0
2023-09-05 13:40:00,40.8,40.81,40.72,40.76,100951.0,39.152,39.1616,39.0753,39.1137,100951.0
2023-09-05 13:50:00,40.76,40.79,40.73,40.76,95870.0,39.1137,39.1424,39.0849,39.1137,95870.0
2023-09-05 14:00:00,40.76,40.76,40.66,40.68,72431.0,39.1137,39.1137,39.0177,39.0369,72431.0
2023-09-05 14:10:00,40.66,40.74,40.62,40.74,80034.0,39.0177,39.0945,38.9793,39.0945,80034.0
2023-09-05 14:20:00,40.74,40.8,40.7,40.79,108878.0,39.0945,39.152,39.0561,39.1424,108878.0
2023-09-05 14:30:00,40.79,40.8,40.73,40.76,103870.0,39.1424,39.152,39.0849,39.1137,103870.0
2023-09-05 14:40:00,40.76,40.78,40.73,40.76,83753.0,39.1137,39.1328,39.0849,39.1137,83753.0
2023-09-05 14:50:00,40.76,40.78,40.73,40.73,67662.0,39.1137,39.1328,39.0849,39.0849,67662.0
2023-09-05 15:00:00,40.73,40.73,40.63,40.63,109556.0,39.0849,39.0849,38.9889,38.9889,109556.0
2023-09-05 15:10:00,40.64,40.65,40.56,40.58,240305.0,38.9985,39.0081,38.9217,38.9409,240305.0
2023-09-05 15:20:00,40.58,40.62,40.47,40.5,473676.0,38.9409,38.9793,38.8354,38.8642,473676.0
2023-09-05 15:30:00,40.49,40.54,40.44,40.52,127912.0,38.8546,38.9025,38.8066,38.8833,127912.0
2023-09-05 15:40:00,40.52,40.66,40.52,40.55,339672.0,38.8833,39.0177,38.8833,38.9121,339672.0
2023-09-05 15:50:00,40.55,40.73,40.55,40.7,1176043.0,38.9121,39.0849,38.9121,39.0561,1176043.0
2023-09-06 09:30:00,40.49,40.95,40.4,40.94,229412.0,38.8546,39.296,38.7682,39.2864,229412.0
2023-09-06 09:40:00,40.94,40.99,40.83,40.91,143275.0,39.2864,39.3344,39.1808,39.2576,143275.0
2023-09-06 09:50:00,40.9,40.95,40.83,40.89,86096.0,39.248,39.296,39.1808,39.2384,86096.0
2023-09-06 10:00:00,40.87,40.87,40.68,40.73,83707.0,39.2192,39.2192,39.0369,39.0849,83707.0
2023-09-06 10:10:00,40.72,40.93,40.69,40.92,64313.0,39.0753,39.2768,39.0465,39.2672,64313.0
2023-09-06 10:20:00,40.93,40.93,40.79,40.79,78613.0,39.2768,39.2768,39.1424,39.1424,78613.0
2023-09-06 10:30:00,40.78,40.84,40.73,40.77,71051.0,39.1328,39.1904,39.0849,39.1232,71051.0
2023-09-06 10:40:00,40.79,40.79,40.51,40.52,54375.0,39.1424,39.1424,38.8737,38.8833,54375.0
2023-09-06 10:50:00,40.53,40.57,40.41,40.55,111326.0,38.8929,38.9313,38.7778,38.9121,111326.0
2023-09-06 11:00:00,40.55,40.62,40.47,40.55,92876.0,38.9121,38.9793,38.8354,38.9121,92876.0
2023-09-06 11:10:00,40.55,40.58,40.47,40.55,83647.0,38.9121,38.9409,38.8354,38.9121,83647.0
2023-09-06 11:20:00,40.55,40.7,40.52,40.62,88887.0,38.9121,39.0561,38.8833,38.9793,88887.0
2023-09-06 11:30:00,40.62,40.67,40.61,40.64,43148.0,38.9793,39.0273,38.9697,38.9985,43148.0
2023-09-06 11:40:00,40.64,40.74,40.62,40.68,80409.0,38.9985,39.0945,38.9793,39.0369,80409.0
2023-09-06 11:50:00,40.69,40.78,40.68,40.71,55136.0,39.0465,39.1328,39.0369,39.0657,55136.0
2023-09-06 12:00:00,40.72,40.74,40.64,40.69,72642.0,39.0753,39.0945,38.9985,39.0465,72642.0
2023-09-06 12:10:00,40.69,40.74,40.65,40.72,39890.0,39.0465,39.0945,39.0081,39.0753,39890.0
2023-09-06 12:20:00,40.72,40.73,40.66,40.71,70709.0,39.0753,39.0849,39.0177,39.0657,70709.0
2023-09-06 12:30:00,40.72,40.78,40.63,40.65,44371.0,39.0753,39.1328,38.9889,39.0081,44371.0
2023-09-06 12:40:00,40.65,40.65,40.56,40.56,36458.0,39.0081,39.0081,38.9217,38.9217,36458.0
2023-09-06 12:50:00,40.57,40.59,40.47,40.5,35903.0,38.9313,38.9505,38.8354,38.8642,35903.0
2023-09-06 13:00:00,40.49,40.51,40.46,40.48,35164.0,38.8546,38.8737,38.8258,38.845,35164.0
2023-09-06 13:10:00,40.48,40.64,40.47,40.62,40891.0,38.845,38.9985,38.8354,38.9793,40891.0
2023-09-06 13:20:00,40.62,40.69,40.6,40.64,154668.0,38.9793,39.0465,38.9601,38.9985,154668.0
2023-09-06 13:30:00,40.63,40.69,40.63,40.67,28883.0,38.9889,39.0465,38.9889,39.0273,28883.0
2023-09-06 13:40:00,40.67,40.67,40.59,40.64,64168.0,39.0273,39.0273,38.9505,38.9985,64168.0
2023-09-06 13:50:00,40.64,40.66,40.59,40.65,61404.0,38.9985,39.0177,38.9505,39.0081,61404.0
2023-09-06 14:00:00,40.65,40.67,40.62,40.63,28467.0,39.0081,39.0273,38.9793,38.9889,28467.0
2023-09-06 14:10:00,40.63,40.64,40.52,40.57,45162.0,38.9889,38.9985,38.8833,38.9313,45162.0
2023-09-06 14:20:00,40.56,40.58,40.51,40.52,43280.0,38.9217,38.9409,38.8737,38.8833,43280.0
2023-09-06 14:30:00,40.51,40.56,40.51,40.53,48112.0,38.8737,38.9217,38.8737,38.8929,48112.0
2023-09-06 14:40:00,40.53,40.61,40.49,40.59,60917.0,38.8929,38.9697,38.8546,38.9505,60917.0
2023-09-06 14:50:00,40.59,40.68,40.59,40.67,53821.0,38.9505,39.0369,38.9505,39.0273,53821.0
2023-09-06 15:00:00,40.68,40.71,40.65,40.69,57212.0,39.0369,39.0657,39.0081,39.0465,57212.0
2023-09-06 15:10:00,40.68,40.84,40.68,40.83,47536.0,39.0369,39.1904,39.0369,39.1808,47536.0
2023-09-06 15:20:00,40.83,40.87,40.81,40.87,73329.0,39.1808,39.2192,39.1616,39.2192,73329.0
2023-09-06 15:30:00,40.87,40.9,40.81,40.83,84219.0,39.2192,39.248,39.1616,39.1808,84219.0
2023-09-06 15:40:00,40.82,40.85,40.78,40.82,158188.0,39.1712,39.2,39.1328,39.1712,158188.0
2023-09-06 15:50:00,40.81,40.89,40.73,40.88,896835.0,39.1616,39.2384,39.0849,39.2288,896835.0
2023-09-07 09:30:00,40.79,41.0,40.71,40.97,206765.0,39.1424,39.344,39.0657,39.3152,206765.0
2023-09-07 09:40:00,40.97,41.1,40.94,40.98,285253.0,39.3152,39.4399,39.2864,39.3248,285253.0
2023-09-07 09:50:00,40.96,41.01,40.88,40.97,149142.0,39.3056,39.3536,39.2288,39.3152,149142.0
2023-09-07 10:00:00,40.98,41.07,40.95,41.02,125354.0,39.3248,39.4111,39.296,39.3631,125354.0
2023-09-07 10:10:00,41.03,41.05,40.96,41.01,112256.0,39.3727,39.3919,39.3056,39.3536,112256.0
2023-09-07 10:20:00,41.02,41.04,40.94,41.0,114255.0,39.3631,39.3823,39.2864,39.344,114255.0
2023-09-07 10:30:00,41.0,41.06,40.95,41.02,79219.0,39.344,39.4015,39.296,39.3631,79219.0
2023-09-07 10:40:00,41.01,41.08,41.0,41.01,71393.0,39.3536,39.4207,39.344,39.3536,71393.0
2023-09-07 10:50:00,41.01,41.07,40.97,41.0,73130.0,39.3536,39.4111,39.3152,39.344,73130.0
2023-09-07 11:00:00,41.02,41.02,40.94,40.99,138766.0,39.3631,39.3631,39.2864,39.3344,138766.0
2023-09-07 11:10:00,41.0,41.01,40.81,40.83,131111.0,39.344,39.3536,39.1616,39.1808,131111.0
2023-09-07 11:20:00,40.82,40.98,40.76,40.96,106099.0,39.1712,39.3248,39.1137,39.3056,106099.0
2023-09-07 11:30:00,40.95,41.02,40.95,41.0,80581.0,39.296,39.3631,39.296,39.344,80581.0
2023-09-07 11:40:00,41.0,41.06,41.0,41.04,82899.0,39.344,39.4015,39.344,39.3823,82899.0
2023-09-07 11:50:00,41.04,41.07,40.98,41.02,94648.0,39.3823,39.4111,39.3248,39.3631,94648.0
2023-09-07 12:00:00,41.02,41.04,40.97,41.01,75950.0,39.3631,39.3823,39.3152,39.3536,75950.0
2023-09-07 12:10:00,41.01,41.05,40.97,40.98,57258.0,39.3536,39.3919,39.3152,39.3248,57258.0
2023-09-07 12:20:00,40.99,41.03,40.97,41.03,72668.0,39.3344,39.3727,39.3152,39.3727,72668.0
2023-09-07 12:30:00,41.04,41.04,40.95,41.0,57156.0,39.3823,39.3823,39.296,39.344,57156.0
2023-09-07 12:40:00,41.0,41.0,40.89,40.91,68417.0,39.344,39.344,39.2384,39.2576,68417.0
2023-09-07 12:50:00,40.91,40.93,40.84,40.85,103442.0,39.2576,39.2768,39.1904,39.2,103442.0
2023-09-07 13:00:00,40.86,41.02,40.85,41.01,133883.0,39.2096,39.3631,39.2,39.3536,133883.0
2023-09-07 13:10:00,41.02,41.06,40.99,41.04,102003.0,39.3631,39.4015,39.3344,39.3823,102003.0
2023-09-07 13:20:00,41.03,41.06,41.01,41.04,43477.0,39.3727,39.4015,39.3536,39.3823,43477.0
2023-09-07 13:30:00,41.04,41.05,41.01,41.04,38984.0,39.3823,39.3919,39.3536,39.3823,38984.0
2023-09-07 13:40:00,41.05,41.09,41.04,41.08,149765.0,39.3919,39.4303,39.3823,39.4207,149765.0
2023-09-07 13:50:00,41.08,41.12,41.04,41.12,83642.0,39.4207,39.4591,39.3823,39.4591,83642.0
2023-09-07 14:00:00,41.12,41.17,41.11,41.16,145080.0,39.4591,39.5071,39.4495,39.4975,145080.0
2023-09-07 14:10:00,41.16,41.19,41.1,41.18,99051.0,39.4975,39.5263,39.4399,39.5167,99051.0
2023-09-07 14:20:00,41.18,41.19,41.1,41.12,123065.0,39.5167,39.5263,39.4399,39.4591,123065.0
2023-09-07 14:30:00,41.12,41.16,41.11,41.15,66548.0,39.4591,39.4975,39.4495,39.4879,66548.0
2023-09-07 14:40:00,41.15,41.17,41.1,41.16,86665.0,39.4879,39.5071,39.4399,39.4975,86665.0
2023-09-07 14:50:00,41.16,41.26,41.14,41.22,128780.0,39.4975,39.5935,39.4783,39.5551,128780.0
2023-09-07 15:00:00,41.22,41.23,41.14,41.18,85848.0,39.5551,39.5647,39.4783,39.5167,85848.0
2023-09-07 15:10:00,41.18,41.23,41.16,41.2,75155.0,39.5167,39.5647,39.4975,39.5359,75155.0
2023-09-07 15:20:00,41.21,41.22,41.14,41.18,96926.0,39.5455,39.5551,39.4783,39.5167,96926.0
2023-09-07 15:30:00,41.17,41.18,41.12,41.16,93580.0,39.5071,39.5167,39.4591,39.4975,93580.0
2023-09-07 15:40:00,41.16,41.17,41.13,41.14,146272.0,39.4975,39.5071,39.4687,39.4783,146272.0
2023-09-07 15:50:00,41.13,41.15,40.99,41.08,1139675.0,39.4687,39.4879,39.3344,39.4207,1139675.0
2023-09-08 09:30:00,41.11,41.33,41.05,41.25,279296.0,39.4495,39.6606,39.3919,39.5839,279296.0
2023-09-08 09:40:00,41.25,41.35,41.23,41.34,241859.0,39.5839,39.6798,39.5647,39.6702,241859.0
2023-09-08 09:50:00,41.35,41.47,41.28,41.47,192620.0,39.6798,39.795,39.6126,39.795,192620.0
2023-09-08 10:00:00,41.47,41.63,41.44,41.54,236870.0,39.795,39.9485,39.7662,39.8621,236870.0
2023-09-08 10:10:00,41.53,41.63,41.53,41.57,81094.0,39.8525,39.9485,39.8525,39.8909,81094.0
2023-09-08 10:20:00,41.57,41.62,41.55,41.62,70460.0,39.8909,39.9389,39.8717,39.9389,70460.0
2023-09-08 10:30:00,41.62,41.64,41.53,41.55,263337.0,39.9389,39.9581,39.8525,39.8717,263337.0
2023-09-08 10:40:00,41.55,41.63,41.52,41.59,182369.0,39.8717,39.9485,39.843,39.9101,182369.0
2023-09-08 10:50:00,41.59,41.61,41.47,41.48,160567.0,39.9101,39.9293,39.795,39.8046,160567.0
2023-09-08 11:00:00,41.47,41.52,41.44,41.45,121675.0,39.795,39.843,39.7662,39.7758,121675.0
2023-09-08 11:10:00,41.46,41.56,41.45,41.52,135735.0,39.7854,39.8813,39.7758,39.843,135735.0
2023-09-08 11:20:00,41.52,41.59,41.51,41.57,85163.0,39.843,39.9101,39.8334,39.8909,85163.0
2023-09-08 11:30:00,41.58,41.59,41.5,41.51,156100.0,39.9005,39.9101,39.8238,39.8334,156100.0
2023-09-08 11:40:00,41.5,41.52,41.45,41.46,150123.0,39.8238,39.843,39.7758,39.7854,150123.0
2023-09-08 11:50:00,41.46,41.47,41.35,41.39,167247.0,39.7854,39.795,39.6798,39.7182,167247.0
2023-09-08 12:00:00,41.39,41.49,41.34,41.47,173458.0,39.7182,39.8142,39.6702,39.795,173458.0
2023-09-08 12:10:00,41.46,41.56,41.46,41.55,131704.0,39.7854,39.8813,39.7854,39.8717,131704.0
2023-09-08 12:20:00,41.55,41.58,41.52,41.53,66194.0,39.8717,39.9005,39.843,39.8525,66194.0
2023-09-08 12:30:00,41.53,41.59,41.51,41.58,131534.0,39.8525,39.9101,39.8334,39.9005,131534.0
2023-09-08 12:40:00,41.58,41.59,41.56,41.58,105360.0,39.9005,39.9101,39.8813,39.9005,105360.0
2023-09-08 12:50:00,41.58,41.63,41.56,41.62,152429.0,39.9005,39.9485,39.8813,39.9389,152429.0
2023-09-08 13:00:00,41.61,41.62,41.53,41.55,63662.0,39.9293,39.9389,39.8525,39.8717,63662.0
2023-09-08 13:10:00,41.55,41.59,41.53,41.59,60448.0,39.8717,39.9101,39.8525,39.9101,60448.0
2023-09-08 13:20:00,41.59,41.61,41.54,41.56,45132.0,39.9101,39.9293,39.8621,39.8813,45132.0
2023-09-08 13:30:00,41.56,41.56,41.48,41.52,47550.0,39.8813,39.8813,39.8046,39.843,47550.0
2023-09-08 13:40:00,41.52,41.53,41.48,41.51,77207.0,39.843,39.8525,39.8046,39.8334,77207.0
2023-09-08 13:50:00,41.51,41.59,41.5,41.59,71015.0,39.8334,39.9101,39.8238,39.9101,71015.0
2023-09-08 14:00:00,41.59,41.63,41.59,41.62,103048.0,39.9101,39.9485,39.9101,39.9389,103048.0
2023-09-08 14:10:00,41.62,41.62,41.54,41.58,100803.0,39.9389,39.9389,39.8621,39.9005,100803.0
2023-09-08 14:20:00,41.57,41.61,41.53,41.56,342737.0,39.8909,39.9293,39.8525,39.8813,342737.0
2023-09-08 14:30:00,41.56,41.57,41.5,41.55,344286.0,39.8813,39.8909,39.8238,39.8717,344286.0
2023-09-08 14:40:00,41.55,41.58,41.47,41.48,216989.0,39.8717,39.9005,39.795,39.8046,216989.0
2023-09-08 14:50:00,41.48,41.51,41.42,41.46,172848.0,39.8046,39.8334,39.747,39.7854,172848.0
2023-09-08 15:00:00,41.46,41.47,41.38,41.44,215465.0,39.7854,39.795,39.7086,39.7662,215465.0
2023-09-08 15:10:00,41.44,41.45,41.38,41.43,167145.0,39.7662,39.7758,39.7086,39.7566,167145.0
2023-09-08 15:20:00,41.43,41.43,41.35,41.36,146239.0,39.7566,39.7566,39.6798,39.6894,146239.0
2023-09-08 15:30:00,41.35,41.36,41.24,41.24,263820.0,39.6798,39.6894,39.5743,39.5743,263820.0
2023-09-08 15:40:00,41.24,41.3,41.21,41.26,232855.0,39.5743,39.6318,39.5455,39.5935,232855.0
2023-09-08 15:50:00,41.26,41.31,41.21,41.29,918252.0,39.5935,39.6414,39.5455,39.6222,918252.0
2023-09-11 09:30:00,41.64,42.18,41.64,42.1,659287.0,39.9581,40.4763,39.9581,40.3995,659287.0
2023-09-11 09:40:00,42.12,42.16,41.92,41.94,245920.0,40.4187,40.4571,40.2268,40.246,245920.0
2023-09-11 09:50:00,41.93,41.95,41.8,41.8,122504.0,40.2364,40.2556,40.1116,40.1116,122504.0
2023-09-11 10:00:00,41.81,41.85,41.7,41.76,116874.0,40.1212,40.1596,40.0157,40.0733,116874.0
2023-09-11 10:10:00,41.76,41.9,41.66,41.9,107453.0,40.0733,40.2076,39.9773,40.2076,107453.0
2023-09-11 10:20:00,41.9,42.11,41.89,42.08,144574.0,40.2076,40.4091,40.198,40.3803,144574.0
2023-09-11 10:30:00,42.08,42.1,41.97,42.01,111492.0,40.3803,40.3995,40.2748,40.3132,111492.0
2023-09-11 10:40:00,42.0,42.12,41.99,42.05,75712.0,40.3036,40.4187,40.294,40.3515,75712.0
2023-09-11 10:50:00,42.05,42.09,41.99,42.02,83588.0,40.3515,40.3899,40.294,40.3228,83588.0
2023-09-11 11:00:00,42.01,42.02,41.85,41.86,97376.0,40.3132,40.3228,40.1596,40.1692,97376.0
2023-09-11 11:10:00,41.87,41.88,41.75,41.78,113272.0,40.1788,40.1884,40.0637,40.0925,113272.0
2023-09-11 11:20:00,41.77,41.83,41.7,41.71,124312.0,40.0829,40.1404,40.0157,40.0253,124312.0
2023-09-11 11:30:00,41.72,41.8,41.65,41.68,238031.0,40.0349,40.1116,39.9677,39.9965,238031.0
2023-09-11 11:40:00,41.68,41.69,41.56,41.56,120027.0,39.9965,40.0061,39.8813,39.8813,120027.0
2023-09-11 11:50:00,41.57,41.61,41.55,41.61,72459.0,39.8909,39.9293,39.8717,39.9293,72459.0
2023-09-11 12:00:00,41.61,41.75,41.59,41.73,112643.0,39.9293,40.0637,39.9101,40.0445,112643.0
2023-09-11 12:10:00,41.73,41.75,41.69,41.72,57561.0,40.0445,40.0637,40.0061,40.0349,57561.0
2023-09-11 12:20:00,41.71,41.76,41.68,41.74,52305.0,40.0253,40.0733,39.9965,40.0541,52305.0
2023-09-11 12:30:00,41.75,41.76,41.72,41.73,54994.0,40.0637,40.0733,40.0349,40.0445,54994.0
2023-09-11 12:40:00,41.74,41.76,41.73,41.73,42972.0,40.0541,40.0733,40.0445,40.0445,42972.0
2023-09-11 12:50:00,41.73,41.74,41.66,41.69,140229.0,40.0445,40.0541,39.9773,40.0061,140229.0
2023-09-11 13:00:00,41.7,41.7,41.58,41.64,87383.0,40.0157,40.0157,39.9005,39.9581,87383.0
2023-09-11 13:10:00,41.64,41.69,41.63,41.69,36611.0,39.9581,40.0061,39.9485,40.0061,36611.0
2023-09-11 13:20:00,41.69,41.7,41.63,41.66,42342.0,40.0061,40.0157,39.9485,39.9773,42342.0
2023-09-11 13:30:00,41.66,41.71,41.63,41.7,49339.0,39.9773,40.0253,39.9485,40.0157,49339.0
2023-09-11 13:40:00,41.7,41.7,41.59,41.59,48881.0,40.0157,40.0157,39.9101,39.9101,48881.0
2023-09-11 13:50:00,41.59,41.63,41.57,41.59,76751.0,39.9101,39.9485,39.8909,39.9101,76751.0
2023-09-11 14:00:00,41.59,41.6,41.55,41.57,42169.0,39.9101,39.9197,39.8717,39.8909,42169.0
2023-09-11 14:10:00,41.57,41.58,41.46,41.49,138652.0,39.8909,39.9005,39.7854,39.8142,138652.0
2023-09-11 14:20:00,41.48,41.52,41.31,41.34,136252.0,39.8046,39.843,39.6414,39.6702,136252.0
2023-09-11 14:30:00,41.33,41.35,41.27,41.27,98487.0,39.6606,39.6798,39.6031,39.6031,98487.0
2023-09-11 14:40:00,41.27,41.3,41.23,41.28,89807.0,39.6031,39.6318,39.5647,39.6126,89807.0
2023-09-11 14:50:00,41.29,41.3,41.22,41.23,85746.0,39.6222,39.6318,39.5551,39.5647,85746.0
2023-09-11 15:00:00,41.24,41.27,41.19,41.22,131413.0,39.5743,39.6031,39.5263,39.5551,131413.0
2023-09-11 15:10:00,41.22,41.23,41.13,41.16,118244.0,39.5551,39.5647,39.4687,39.4975,118244.0
2023-09-11 15:20:00,41.16,41.33,41.16,41.3,131474.0,39.4975,39.6606,39.4975,39.6318,131474.0
2023-09-11 15:30:00,41.31,41.32,41.28,41.3,104709.0,39.6414,39.651,39.6126,39.6318,104709.0
2023-09-11 15:40:00,41.3,41.36,41.29,41.33,166378.0,39.6318,39.6894,39.6222,39.6606,166378.0
2023-09-11 15:50:00,41.32,41.37,41.3,41.32,457767.0,39.651,39.699,39.6318,39.651,457767.0
2023-09-12 09:30:00,41.81,42.09,41.81,42.08,411771.0,40.1212,40.3899,40.1212,40.3803,411771.0
2023-09-12 09:40:00,42.09,42.12,41.96,42.03,148532.0,40.3899,40.4187,40.2652,40.3324,148532.0
2023-09-12 09:50:00,42.03,42.04,41.9,41.94,151350.0,40.3324,40.342,40.2076,40.246,151350.0
2023-09-12 10:00:00,41.94,41.96,41.7,41.71,132344.0,40.246,40.2652,40.0157,40.0253,132344.0
2023-09-12 10:10:00,41.73,41.88,41.71,41.86,113603.0,40.0445,40.1884,40.0253,40.1692,113603.0
2023-09-12 10:20:00,41.86,41.87,41.77,41.84,217737.0,40.1692,40.1788,40.0829,40.15,217737.0
2023-09-12 10:30:00,41.84,41.95,41.83,41.94,79163.0,40.15,40.2556,40.1404,40.246,79163.0
2023-09-12 10:40:00,41.95,42.03,41.91,41.99,92949.0,40.2556,40.3324,40.2172,40.294,92949.0
2023-09-12 10:50:00,41.99,42.06,41.98,42.05,92838.0,40.294,40.3611,40.2844,40.3515,92838.0
2023-09-12 11:00:00,42.05,42.16,42.05,42.14,162840.0,40.3515,40.4571,40.3515,40.4379,162840.0
2023-09-12 11:10:00,42.14,42.17,42.1,42.16,86127.0,40.4379,40.4667,40.3995,40.4571,86127.0
2023-09-12 11:20:00,42.16,42.29,42.14,42.27,162607.0,40.4571,40.5819,40.4379,40.5627,162607.0
2023-09-12 11:30:00,42.27,42.34,42.26,42.34,157113.0,40.5627,40.6298,40.5531,40.6298,157113.0
2023-09-12 11:40:00,42.34,42.41,42.33,42.41,183251.0,40.6298,40.697,40.6202,40.697,183251.0
2023-09-12 11:50:00,42.41,42.48,42.4,42.46,101102.0,40.697,40.7642,40.6874,40.745,101102.0
2023-09-12 12:00:00,42.46,42.48,42.4,42.41,119517.0,40.745,40.7642,40.6874,40.697,119517.0
2023-09-12 12:10:00,42.41,42.55,42.4,42.52,260362.0,40.697,40.8314,40.6874,40.8026,260362.0
2023-09-12 12:20:00,42.52,42.56,42.47,42.51,108872.0,40.8026,40.8409,40.7546,40.793,108872.0
2023-09-12 12:30:00,42.51,42.51,42.42,42.48,76038.0,40.793,40.793,40.7066,40.7642,76038.0
2023-09-12 12:40:00,42.47,42.53,42.46,42.52,62640.0,40.7546,40.8122,40.745,40.8026,62640.0
2023-09-12 12:50:00,42.53,42.55,42.48,42.54,46874.0,40.8122,40.8314,40.7642,40.8218,46874.0
2023-09-12 13:00:00,42.54,42.58,42.5,42.57,86482.0,40.8218,40.8601,40.7834,40.8505,86482.0
2023-09-12 13:10:00,42.56,42.61,42.54,42.61,92578.0,40.8409,40.8889,40.8218,40.8889,92578.0
2023-09-12 13:20:00,42.61,42.72,42.61,42.71,105430.0,40.8889,40.9945,40.8889,40.9849,105430.0
2023-09-12 13:30:00,42.71,42.74,42.65,42.7,113252.0,40.9849,41.0137,40.9273,40.9753,113252.0
2023-09-12 13:40:00,42.7,42.71,42.63,42.71,59549.0,40.9753,40.9849,40.9081,40.9849,59549.0
2023-09-12 13:50:00,42.71,42.72,42.64,42.65,64561.0,40.9849,40.9945,40.9177,40.9273,64561.0
2023-09-12 14:00:00,42.65,42.68,42.53,42.55,150502.0,40.9273,40.9561,40.8122,40.8314,150502.0
2023-09-12 14:10:00,42.55,42.58,42.54,42.57,107335.0,40.8314,40.8601,40.8218,40.8505,107335.0
2023-09-12 14:20:00,42.58,42.62,42.55,42.57,72460.0,40.8601,40.8985,40.8314,40.8505,72460.0
2023-09-12 14:30:00,42.56,42.61,42.53,42.6,107283.0,40.8409,40.8889,40.8122,40.8793,107283.0
2023-09-12 14:40:00,42.6,42.62,42.53,42.55,110308.0,40.8793,40.8985,40.8122,40.8314,110308.0
2023-09-12 14:50:00,42.55,42.55,42.44,42.46,157467.0,40.8314,40.8314,40.7258,40.745,157467.0
2023-09-12 15:00:00,42.46,42.46,42.41,42.46,121177.0,40.745,40.745,40.697,40.745,121177.0
2023-09-12 15:10:00,42.46,42.48,42.39,42.41,106187.0,40.745,40.7642,40.6778,40.697,106187.0
2023-09-12 15:20:00,42.41,42.42,42.36,42.39,114167.0,40.697,40.7066,40.649,40.6778,114167.0
2023-09-12 15:30:00,42.39,42.42,42.37,42.41,106227.0,40.6778,40.7066,40.6586,40.697,106227.0
2023-09-12 15:40:00,42.42,42.48,42.41,42.44,180697.0,40.7066,40.7642,40.697,40.7258,180697.0
2023-09-12 15:50:00,42.43,42.49,42.33,42.37,959752.0,40.7162,40.7738,40.6202,40.6586,959752.0
2023-09-13 09:30:00,42.49,42.66,42.32,42.46,214803.0,40.7738,40.9369,40.6106,40.745,214803.0
2023-09-13 09:40:00,42.45,42.48,42.12,42.13,125585.0,40.7354,40.7642,40.4187,40.4283,125585.0
2023-09-13 09:50:00,42.13,42.24,42.05,42.22,103281.0,40.4283,40.5339,40.3515,40.5147,103281.0
2023-09-13 10:00:00,42.23,42.25,41.94,42.04,149098.0,40.5243,40.5435,40.246,40.342,149098.0
2023-09-13 10:10:00,42.04,42.07,41.84,41.88,115112.0,40.342,40.3707,40.15,40.1884,115112.0
2023-09-13 10:20:00,41.89,42.04,41.86,42.03,82717.0,40.198,40.342,40.1692,40.3324,82717.0
2023-09-13 10:30:00,42.03,42.16,41.86,42.14,131394.0,40.3324,40.4571,40.1692,40.4379,131394.0
2023-09-13 10:40:00,42.14,42.27,42.12,42.27,179934.0,40.4379,40.5627,40.4187,40.5627,179934.0
2023-09-13 10:50:00,42.27,42.39,42.25,42.33,125798.0,40.5627,40.6778,40.5435,40.6202,125798.0
2023-09-13 11:00:00,42.33,42.42,42.25,42.38,88787.0,40.6202,40.7066,40.5435,40.6682,88787.0
2023-09-13 11:10:00,42.38,42.41,42.31,42.32,71825.0,40.6682,40.697,40.601,40.6106,71825.0
2023-09-13 11:20:00,42.32,42.33,42.24,42.27,80824.0,40.6106,40.6202,40.5339,40.5627,80824.0
2023-09-13 11:30:00,42.27,42.27,42.15,42.23,75190.0,40.5627,40.5627,40.4475,40.5243,75190.0
2023-09-13 11:40:00,42.23,42.23,42.08,42.1,101942.0,40.5243,40.5243,40.3803,40.3995,101942.0
2023-09-13 11:50:00,42.09,42.1,41.94,42.04,126682.0,40.3899,40.3995,40.246,40.342,126682.0
2023-09-13 12:00:00,42.03,42.05,41.92,41.96,94819.0,40.3324,40.3515,40.2268,40.2652,94819.0
2023-09-13 12:10:00,41.95,42.0,41.93,41.95,53215.0,40.2556,40.3036,40.2364,40.2556,53215.0
2023-09-13 12:20:00,41.95,41.96,41.89,41.93,82955.0,40.2556,40.2652,40.198,40.2364,82955.0
2023-09-13 12:30:00,41.92,41.95,41.75,41.77,75228.0,40.2268,40.2556,40.0637,40.0829,75228.0
2023-09-13 12:40:00,41.77,41.8,41.74,41.76,61150.0,40.0829,40.1116,40.0541,40.0733,61150.0
2023-09-13 12:50:00,41.77,41.88,41.77,41.86,44842.0,40.0829,40.1884,40.0829,40.1692,44842.0
2023-09-13 13:00:00,41.86,41.88,41.77,41.82,63612.0,40.1692,40.1884,40.0829,40.1308,63612.0
2023-09-13 13:10:00,41.81,41.82,41.73,41.79,68737.0,40.1212,40.1308,40.0445,40.102,68737.0
2023-09-13 13:20:00,41.78,41.79,41.73,41.73,35147.0,40.0925,40.102,40.0445,40.0445,35147.0
2023-09-13 13:30:00,41.73,41.8,41.72,41.79,81602.0,40.0445,40.1116,40.0349,40.102,81602.0
2023-09-13 13:40:00,41.79,41.84,41.77,41.83,112351.0,40.102,40.15,40.0829,40.1404,112351.0
2023-09-13 13:50:00,41.84,41.86,41.83,41.84,37822.0,40.15,40.1692,40.1404,40.15,37822.0
2023-09-13 14:00:00,41.84,41.85,41.8,41.83,35406.0,40.15,40.1596,40.1116,40.1404,35406.0
2023-09-13 14:10:00,41.83,41.88,41.79,41.81,92860.0,40.1404,40.1884,40.102,40.1212,92860.0
2023-09-13 14:20:00,41.81,41.88,41.8,41.87,76702.0,40.1212,40.1884,40.1116,40.1788,76702.0
2023-09-13 14:30:00,41.87,41.95,41.86,41.95,72572.0,40.1788,40.2556,40.1692,40.2556,72572.0
2023-09-13 14:40:00,41.95,41.95,41.89,41.93,88358.0,40.2556,40.2556,40.198,40.2364,88358.0
2023-09-13 14:50:00,41.93,41.93,41.81,41.86,84143.0,40.2364,40.2364,40.1212,40.1692,84143.0
2023-09-13 15:00:00,41.86,41.87,41.79,41.8,70353.0,40.1692,40.1788,40.102,40.1116,70353.0
2023-09-13 15:10:00,41.8,41.81,41.75,41.8,61676.0,40.1116,40.1212,40.0637,40.1116,61676.0
2023-09-13 15:20:00,41.8,41.81,41.77,41.8,48080.0,40.1116,40.1212,40.0829,40.1116,48080.0
2023-09-13 15:30:00,41.8,41.91,41.79,41.9,94413.0,40.1116,40.2172,40.102,40.2076,94413.0
2023-09-13 15:40:00,41.9,41.93,41.86,41.93,161003.0,40.2076,40.2364,40.1692,40.2364,161003.0
2023-09-13 15:50:00,41.93,41.96,41.89,41.9,706762.0,40.2364,40.2652,40.198,40.2076,706762.0
2023-09-14 09:30:00,42.44,42.53,42.12,42.37,375211.0,40.7258,40.8122,40.4187,40.6586,375211.0
2023-09-14 09:40:00,42.37,42.38,42.22,42.26,108228.0,40.6586,40.6682,40.5147,40.5531,108228.0
2023-09-14 09:50:00,42.26,42.46,42.26,42.41,179097.0,40.5531,40.745,40.5531,40.697,179097.0
2023-09-14 10:00:00,42.41,42.48,42.36,42.37,107079.0,40.697,40.7642,40.649,40.6586,107079.0
2023-09-14 10:10:00,42.36,42.42,42.29,42.39,76503.0,40.649,40.7066,40.5819,40.6778,76503.0
2023-09-14 10:20:00,42.38,42.43,42.35,42.4,58065.0,40.6682,40.7162,40.6394,40.6874,58065.0
2023-09-14 10:30:00,42.4,42.41,42.3,42.34,238022.0,40.6874,40.697,40.5914,40.6298,238022.0
2023-09-14 10:40:00,42.34,42.37,42.29,42.35,109931.0,40.6298,40.6586,40.5819,40.6394,109931.0
2023-09-14 10:50:00,42.36,42.45,42.33,42.4,61495.0,40.649,40.7354,40.6202,40.6874,61495.0
2023-09-14 11:00:00,42.4,42.43,42.32,42.34,46610.0,40.6874,40.7162,40.6106,40.6298,46610.0
2023-09-14 11:10:00,42.33,42.38,42.32,42.35,48121.0,40.6202,40.6682,40.6106,40.6394,48121.0
2023-09-14 11:20:00,42.35,42.42,42.32,42.41,55177.0,40.6394,40.7066,40.6106,40.697,55177.0
2023-09-14 11:30:00,42.4,42.41,42.34,42.34,53108.0,40.6874,40.697,40.6298,40.6298,53108.0
2023-09-14 11:40:00,42.34,42.37,42.28,42.35,116470.0,40.6298,40.6586,40.5723,40.6394,116470.0
2023-09-14 11:50:00,42.35,42.37,42.32,42.37,70872.0,40.6394,40.6586,40.6106,40.6586,70872.0
2023-09-14 12:00:00,42.37,42.39,42.34,42.36,42064.0,40.6586,40.6778,40.6298,40.649,42064.0
2023-09-14 12:10:00,42.36,42.39,42.34,42.37,46990.0,40.649,40.6778,40.6298,40.6586,46990.0
2023-09-14 12:20:00,42.38,42.43,42.35,42.4,32355.0,40.6682,40.7162,40.6394,40.6874,32355.0
2023-09-14 12:30:00,42.4,42.43,42.38,42.39,33518.0,40.6874,40.7162,40.6682,40.6778,33518.0
2023-09-14 12:40:00,42.38,42.4,42.35,42.38,36971.0,40.6682,40.6874,40.6394,40.6682,36971.0
2023-09-14 12:50:00,42.38,42.43,42.37,42.41,46843.0,40.6682,40.7162,40.6586,40.697,46843.0
2023-09-14 13:00:00,42.4,42.43,42.37,42.38,33999.0,40.6874,40.7162,40.6586,40.6682,33999.0
2023-09-14 13:10:00,42.38,42.46,42.37,42.45,50101.0,40.6682,40.745,40.6586,40.7354,50101.0
2023-09-14 13:20:00,42.45,42.46,42.41,42.43,67563.0,40.7354,40.745,40.697,40.7162,67563.0
2023-09-14 13:30:00,42.42,42.45,42.4,42.45,50628.0,40.7066,40.7354,40.6874,40.7354,50628.0
2023-09-14 13:40:00,42.44,42.47,42.4,42.42,64095.0,40.7258,40.7546,40.6874,40.7066,64095.0
2023-09-14 13:50:00,42.43,42.43,42.39,42.41,37339.0,40.7162,40.7162,40.6778,40.697,37339.0
2023-09-14 14:00:00,42.4,42.44,42.39,42.43,58888.0,40.6874,40.7258,40.6778,40.7162,58888.0
2023-09-14 14:10:00,42.43,42.44,42.35,42.38,74127.0,40.7162,40.7258,40.6394,40.6682,74127.0
2023-09-14 14:20:00,42.38,42.41,42.36,42.39,39861.0,40.6682,40.697,40.649,40.6778,39861.0
2023-09-14 14:30:00,42.39,42.46,42.38,42.46,89282.0,40.6778,40.745,40.6682,40.745,89282.0
2023-09-14 14:40:00,42.46,42.47,42.39,42.41,54132.0,40.745,40.7546,40.6778,40.697,54132.0
2023-09-14 14:50:00,42.4,42.41,42.36,42.39,38150.0,40.6874,40.697,40.649,40.6778,38150.0
2023-09-14 15:00:00,42.39,42.39,42.33,42.34,65584.0,40.6778,40.6778,40.6202,40.6298,65584.0
2023-09-14 15:10:00,42.34,42.38,42.32,42.38,71987.0,40.6298,40.6682,40.6106,40.6682,71987.0
2023-09-14 15:20:00,42.37,42.39,42.27,42.27,149989.0,40.6586,40.6778,40.5627,40.5627,149989.0
2023-09-14 15:30:00,42.27,42.28,42.19,42.19,120259.0,40.5627,40.5723,40.4859,40.4859,120259.0
2023-09-14 15:40:00,42.2,42.23,42.17,42.19,141632.0,40.4955,40.5243,40.4667,40.4859,141632.0
2023-09-14 15:50:00,42.18,42.25,42.16,42.21,633615.0,40.4763,40.5435,40.4571,40.5051,633615.0
2023-09-15 09:30:00,42.0,42.0,41.75,41.8,1143933.0,40.3036,40.3036,40.0637,40.1116,1143933.0
2023-09-15 09:40:00,41.8,41.97,41.71,41.95,97528.0,40.1116,40.2748,40.0253,40.2556,97528.0
2023-09-15 09:50:00,41.95,42.24,41.93,42.23,106194.0,40.2556,40.5339,40.2364,40.5243,106194.0
2023-09-15 10:00:00,42.25,42.52,42.25,42.41,231736.0,40.5435,40.8026,40.5435,40.697,231736.0
2023-09-15 10:10:00,42.41,42.43,42.27,42.31,125412.0,40.697,40.7162,40.5627,40.601,125412.0
2023-09-15 10:20:00,42.31,42.41,42.26,42.39,87857.0,40.601,40.697,40.5531,40.6778,87857.0
2023-09-15 10:30:00,42.39,42.44,42.31,42.35,83221.0,40.6778,40.7258,40.601,40.6394,83221.0
2023-09-15 10:40:00,42.35,42.41,42.33,42.38,79303.0,40.6394,40.697,40.6202,40.6682,79303.0
2023-09-15 10:50:00,42.37,42.38,42.1,42.1,105158.0,40.6586,40.6682,40.3995,40.3995,105158.0
2023-09-15 11:00:00,42.11,42.23,42.07,42.21,166165.0,40.4091,40.5243,40.3707,40.5051,166165.0
2023-09-15 11:10:00,42.21,42.28,42.16,42.27,62337.0,40.5051,40.5723,40.4571,40.5627,62337.0
2023-09-15 11:20:00,42.27,42.37,42.27,42.37,61813.0,40.5627,40.6586,40.5627,40.6586,61813.0
2023-09-15 11:30:00,42.37,42.39,42.24,42.27,81790.0,40.6586,40.6778,40.5339,40.5627,81790.0
2023-09-15 11:40:00,42.27,42.31,42.25,42.27,91164.0,40.5627,40.601,40.5435,40.5627,91164.0
2023-09-15 11:50:00,42.28,42.29,42.15,42.2,55837.0,40.5723,40.5819,40.4475,40.4955,55837.0
2023-09-15 12:00:00,42.2,42.24,42.18,42.2,50348.0,40.4955,40.5339,40.4763,40.4955,50348.0
2023-09-15 12:10:00,42.21,42.22,42.15,42.21,46177.0,40.5051,40.5147,40.4475,40.5051,46177.0
2023-09-15 12:20:00,42.22,42.22,42.14,42.15,44777.0,40.5147,40.5147,40.4379,40.4475,44777.0
2023-09-15 12:30:00,42.15,42.2,42.1,42.19,72741.0,40.4475,40.4955,40.3995,40.4859,72741.0
2023-09-15 12:40:00,42.19,42.23,42.17,42.21,85854.0,40.4859,40.5243,40.4667,40.5051,85854.0
2023-09-15 12:50:00,42.21,42.23,42.17,42.23,44283.0,40.5051,40.5243,40.4667,40.5243,44283.0
2023-09-15 13:00:00,42.23,42.23,42.09,42.13,71133.0,40.5243,40.5243,40.3899,40.4283,71133.0
2023-09-15 13:10:00,42.13,42.14,42.08,42.11,54541.0,40.4283,40.4379,40.3803,40.4091,54541.0
2023-09-15 13:20:00,42.1,42.12,42.05,42.09,65993.0,40.3995,40.4187,40.3515,40.3899,65993.0
2023-09-15 13:30:00,42.08,42.32,42.01,42.31,180219.0,40.3803,40.6106,40.3132,40.601,180219.0
2023-09-15 13:40:00,42.31,42.41,42.28,42.3,154604.0,40.601,40.697,40.5723,40.5914,154604.0
2023-09-15 13:50:00,42.3,42.32,42.26,42.29,51829.0,40.5914,40.6106,40.5531,40.5819,51829.0
2023-09-15 14:00:00,42.29,42.3,42.18,42.21,71625.0,40.5819,40.5914,40.4763,40.5051,71625.0
2023-09-15 14:10:00,42.21,42.22,42.07,42.12,131856.0,40.5051,40.5147,40.3707,40.4187,131856.0
2023-09-15 14:20:00,42.11,42.19,42.1,42.19,52824.0,40.4091,40.4859,40.3995,40.4859,52824.0
2023-09-15 14:30:00,42.19,42.24,42.17,42.22,57070.0,40.4859,40.5339,40.4667,40.5147,57070.0
2023-09-15 14:40:00,42.21,42.31,42.2,42.3,63696.0,40.5051,40.601,40.4955,40.5914,63696.0
2023-09-15 14:50:00,42.3,42.36,42.28,42.36,86652.0,40.5914,40.649,40.5723,40.649,86652.0
2023-09-15 15:00:00,42.36,42.36,42.3,42.3,70379.0,40.649,40.649,40.5914,40.5914,70379.0
2023-09-15 15:10:00,42.31,42.4,42.3,42.39,89046.0,40.601,40.6874,40.5914,40.6778,89046.0
2023-09-15 15:20:00,42.39,42.39,42.29,42.34,88203.0,40.6778,40.6778,40.5819,40.6298,88203.0
2023-09-15 15:30:00,42.34,42.35,42.24,42.25,102924.0,40.6298,40.6394,40.5339,40.5435,102924.0
2023-09-15 15:40:00,42.25,42.27,42.14,42.15,324538.0,40.5435,40.5627,40.4379,40.4475,324538.0
2023-09-15 15:50:00,42.15,42.22,42.1,42.11,991461.0,40.4475,40.5147,40.3995,40.4091,991461.0
2023-09-18 09:30:00,42.47,42.69,42.47,42.59,212658.0,40.7546,40.9657,40.7546,40.8697,212658.0
2023-09-18 09:40:00,42.61,42.66,42.22,42.22,127040.0,40.8889,40.9369,40.5147,40.5147,127040.0
2023-09-18 09:50:00,42.21,42.39,42.16,42.35,110866.0,40.5051,40.6778,40.4571,40.6394,110866.0
2023-09-18 10:00:00,42.36,42.56,42.36,42.54,122988.0,40.649,40.8409,40.649,40.8218,122988.0
2023-09-18 10:10:00,42.54,42.58,42.5,42.54,92004.0,40.8218,40.8601,40.7834,40.8218,92004.0
2023-09-18 10:20:00,42.54,42.56,42.47,42.53,74364.0,40.8218,40.8409,40.7546,40.8122,74364.0
2023-09-18 10:30:00,42.53,42.71,42.53,42.68,148157.0,40.8122,40.9849,40.8122,40.9561,148157.0
2023-09-18 10:40:00,42.68,42.71,42.61,42.69,86680.0,40.9561,40.9849,40.8889,40.9657,86680.0
2023-09-18 10:50:00,42.7,42.82,42.69,42.77,113950.0,40.9753,41.0904,40.9657,41.0425,113950.0
2023-09-18 11:00:00,42.76,42.76,42.66,42.69,83725.0,41.0329,41.0329,40.9369,40.9657,83725.0
2023-09-18 11:10:00,42.69,42.69,42.6,42.61,55612.0,40.9657,40.9657,40.8793,40.8889,55612.0
2023-09-18 11:20:00,42.6,42.64,42.56,42.6,60796.0,40.8793,40.9177,40.8409,40.8793,60796.0
2023-09-18 11:30:00,42.61,42.65,42.59,42.64,44218.0,40.8889,40.9273,40.8697,40.9177,44218.0
2023-09-18 11:40:00,42.64,42.7,42.61,42.69,69942.0,40.9177,40.9753,40.8889,40.9657,69942.0
2023-09-18 11:50:00,42.69,42.69,42.65,42.68,43826.0,40.9657,40.9657,40.9273,40.9561,43826.0
2023-09-18 12:00:00,42.68,42.7,42.61,42.63,47723.0,40.9561,40.9753,40.8889,40.9081,47723.0
2023-09-18 12:10:00,42.62,42.63,42.58,42.61,28471.0,40.8985,40.9081,40.8601,40.8889,28471.0
2023-09-18 12:20:00,42.61,42.62,42.57,42.62,67691.0,40.8889,40.8985,40.8505,40.8985,67691.0
2023-09-18 12:30:00,42.63,42.66,42.59,42.61,44154.0,40.9081,40.9369,40.8697,40.8889,44154.0
2023-09-18 12:40:00,42.61,42.63,42.56,42.62,71865.0,40.8889,40.9081,40.8409,40.8985,71865.0
2023-09-18 12:50:00,42.62,42.62,42.44,42.46,74297.0,40.8985,40.8985,40.7258,40.745,74297.0
2023-09-18 13:00:00,42.46,42.56,42.42,42.45,211332.0,40.745,40.8409,40.7066,40.7354,211332.0
2023-09-18 13:10:00,42.45,42.49,42.34,42.4,101306.0,40.7354,40.7738,40.6298,40.6874,101306.0
2023-09-18 13:20:00,42.41,42.46,42.38,42.39,45921.0,40.697,40.745,40.6682,40.6778,45921.0
2023-09-18 13:30:00,42.39,42.45,42.39,42.43,47009.0,40.6778,40.7354,40.6778,40.7162,47009.0
2023-09-18 13:40:00,42.43,42.52,42.41,42.51,105492.0,40.7162,40.8026,40.697,40.793,105492.0
2023-09-18 13:50:00,42.51,42.52,42.48,42.49,42876.0,40.793,40.8026,40.7642,40.7738,42876.0
2023-09-18 14:00:00,42.5,42.52,42.47,42.49,40308.0,40.7834,40.8026,40.7546,40.7738,40308.0
2023-09-18 14:10:00,42.49,42.54,42.48,42.52,54865.0,40.7738,40.8218,40.7642,40.8026,54865.0
2023-09-18 14:20:00,42.52,42.6,42.51,42.59,70009.0,40.8026,40.8793,40.793,40.8697,70009.0
2023-09-18 14:30:00,42.59,42.62,42.58,42.61,33736.0,40.8697,40.8985,40.8601,40.8889,33736.0
2023-09-18 14:40:00,42.6,42.62,42.57,42.61,31833.0,40.8793,40.8985,40.8505,40.8889,31833.0
2023-09-18 14:50:00,42.6,42.63,42.57,42.59,59104.0,40.8793,40.9081,40.8505,40.8697,59104.0
2023-09-18 15:00:00,42.6,42.65,42.59,42.64,61011.0,40.8793,40.9273,40.8697,40.9177,61011.0
2023-09-18 15:10:00,42.64,42.68,42.62,42.64,74197.0,40.9177,40.9561,40.8985,40.9177,74197.0
2023-09-18 15:20:00,42.64,42.67,42.59,42.65,102328.0,40.9177,40.9465,40.8697,40.9273,102328.0
2023-09-18 15:30:00,42.65,42.67,42.59,42.6,79647.0,40.9273,40.9465,40.8697,40.8793,79647.0
2023-09-18 15:40:00,42.61,42.67,42.6,42.65,114758.0,40.8889,40.9465,40.8793,40.9273,114758.0
2023-09-18 15:50:00,42.65,42.7,42.61,42.65,493345.0,40.9273,40.9753,40.8889,40.9273,493345.0
2023-09-19 09:30:00,43.0,43.15,42.82,42.95,602465.0,41.2632,41.4071,41.0904,41.2152,602465.0
2023-09-19 09:40:00,42.95,42.96,42.69,42.84,148033.0,41.2152,41.2248,40.9657,41.1096,148033.0
2023-09-19 09:50:00,42.83,42.85,42.67,42.74,134129.0,41.1,41.1192,40.9465,41.0137,134129.0
2023-09-19 10:00:00,42.74,42.79,42.57,42.6,115376.0,41.0137,41.0617,40.8505,40.8793,115376.0
2023-09-19 10:10:00,42.6,42.71,42.59,42.65,93689.0,40.8793,40.9849,40.8697,40.9273,93689.0
2023-09-19 10:20:00,42.64,42.68,42.54,42.58,63415.0,40.9177,40.9561,40.8218,40.8601,63415.0
2023-09-19 10:30:00,42.59,42.59,42.46,42.47,98828.0,40.8697,40.8697,40.745,40.7546,98828.0
2023-09-19 10:40:00,42.48,42.56,42.46,42.51,90707.0,40.7642,40.8409,40.745,40.793,90707.0
2023-09-19 10:50:00,42.5,42.5,42.35,42.38,91380.0,40.7834,40.7834,40.6394,40.6682,91380.0
2023-09-19 11:00:00,42.37,42.37,42.1,42.12,100292.0,40.6586,40.6586,40.3995,40.4187,100292.0
2023-09-19 11:10:00,42.12,42.33,42.11,42.3,200303.0,40.4187,40.6202,40.4091,40.5914,200303.0
2023-09-19 11:20:00,42.3,42.3,42.21,42.22,42739.0,40.5914,40.5914,40.5051,40.5147,42739.0
2023-09-19 11:30:00,42.22,42.26,42.13,42.13,40032.0,40.5147,40.5531,40.4283,40.4283,40032.0
2023-09-19 11:40:00,42.12,42.14,42.01,42.02,111855.0,40.4187,40.4379,40.3132,40.3228,111855.0
2023-09-19 11:50:00,42.02,42.04,41.96,42.02,59503.0,40.3228,40.342,40.2652,40.3228,59503.0
2023-09-19 12:00:00,42.02,42.02,41.9,41.93,69036.0,40.3228,40.3228,40.2076,40.2364,69036.0
2023-09-19 12:10:00,41.94,41.96,41.83,41.87,109542.0,40.246,40.2652,40.1404,40.1788,109542.0
2023-09-19 12:20:00,41.86,41.86,41.72,41.73,98763.0,40.1692,40.1692,40.0349,40.0445,98763.0
2023-09-19 12:30:00,41.73,41.73,41.59,41.62,121914.0,40.0445,40.0445,39.9101,39.9389,121914.0
2023-09-19 12:40:00,41.62,41.63,41.53,41.54,124252.0,39.9389,39.9485,39.8525,39.8621,124252.0
2023-09-19 12:50:00,41.55,41.55,41.33,41.36,178760.0,39.8717,39.8717,39.6606,39.6894,178760.0
2023-09-19 13:00:00,41.36,41.36,41.17,41.18,124866.0,39.6894,39.6894,39.5071,39.5167,124866.0
2023-09-19 13:10:00,41.18,41.18,41.06,41.13,126336.0,39.5167,39.5167,39.4015,39.4687,126336.0
2023-09-19 13:20:00,41.13,41.27,41.11,41.26,112172.0,39.4687,39.6031,39.4495,39.5935,112172.0
2023-09-19 13:30:00,41.26,41.34,41.23,41.33,123174.0,39.5935,39.6702,39.5647,39.6606,123174.0
2023-09-19 13:40:00,41.33,41.38,41.26,41.36,129790.0,39.6606,39.7086,39.5935,39.6894,129790.0
2023-09-19 13:50:00,41.36,41.41,41.27,41.3,117537.0,39.6894,39.7374,39.6031,39.6318,117537.0
2023-09-19 14:00:00,41.3,41.39,41.24,41.32,125878.0,39.6318,39.7182,39.5743,39.651,125878.0
2023-09-19 14:10:00,41.33,41.38,41.2,41.23,80168.0,39.6606,39.7086,39.5359,39.5647,80168.0
2023-09-19 14:20:00,41.23,41.24,41.17,41.2,64593.0,39.5647,39.5743,39.5071,39.5359,64593.0
2023-09-19 14:30:00,41.2,41.35,41.17,41.34,126296.0,39.5359,39.6798,39.5071,39.6702,126296.0
2023-09-19 14:40:00,41.34,41.38,41.26,41.26,97051.0,39.6702,39.7086,39.5935,39.5935,97051.0
2023-09-19 14:50:00,41.27,41.28,41.19,41.21,92624.0,39.6031,39.6126,39.5263,39.5455,92624.0
2023-09-19 15:00:00,41.21,41.21,41.11,41.13,134967.0,39.5455,39.5455,39.4495,39.4687,134967.0
2023-09-19 15:10:00,41.14,41.2,41.13,41.18,143881.0,39.4783,39.5359,39.4687,39.5167,143881.0
2023-09-19 15:20:00,41.18,41.25,41.15,41.22,115786.0,39.5167,39.5839,39.4879,39.5551,115786.0
2023-09-19 15:30:00,41.22,41.28,41.19,41.25,167910.0,39.5551,39.6126,39.5263,39.5839,167910.0
2023-09-19 15:40:00,41.25,41.41,41.22,41.4,182134.0,39.5839,39.7374,39.5551,39.7278,182134.0
2023-09-19 15:50:00,41.41,41.48,41.37,41.43,522697.0,39.7374,39.8046,39.699,39.7566,522697.0
2023-09-20 09:30:00,41.19,41.78,41.18,41.73,203062.0,39.5263,40.0925,39.5167,40.0445,203062.0
2023-09-20 09:40:00,41.72,41.89,41.68,41.82,96717.0,40.0349,40.198,39.9965,40.1308,96717.0
2023-09-20 09:50:00,41.8,41.84,41.69,41.8,55672.0,40.1116,40.15,40.0061,40.1116,55672.0
2023-09-20 10:00:00,41.8,41.93,41.79,41.89,67932.0,40.1116,40.2364,40.102,40.198,67932.0
2023-09-20 10:10:00,41.88,41.94,41.87,41.93,50186.0,40.1884,40.246,40.1788,40.2364,50186.0
2023-09-20 10:20:00,41.93,42.0,41.89,41.89,97291.0,40.2364,40.3036,40.198,40.198,97291.0
2023-09-20 10:30:00,41.89,41.97,41.75,41.79,73166.0,40.198,40.2748,40.0637,40.102,73166.0
2023-09-20 10:40:00,41.79,41.87,41.77,41.78,69700.0,40.102,40.1788,40.0829,40.0925,69700.0
2023-09-20 10:50:00,41.78,41.91,41.76,41.9,59180.0,40.0925,40.2172,40.0733,40.2076,59180.0
2023-09-20 11:00:00,41.9,41.98,41.88,41.97,76225.0,40.2076,40.2844,40.1884,40.2748,76225.0
2023-09-20 11:10:00,41.97,42.14,41.95,42.08,68681.0,40.2748,40.4379,40.2556,40.3803,68681.0
2023-09-20 11:20:00,42.07,42.14,42.02,42.02,81157.0,40.3707,40.4379,40.3228,40.3228,81157.0
2023-09-20 11:30:00,42.02,42.04,41.98,41.99,82773.0,40.3228,40.342,40.2844,40.294,82773.0
2023-09-20 11:40:00,41.99,42.05,41.95,42.01,133626.0,40.294,40.3515,40.2556,40.3132,133626.0
2023-09-20 11:50:00,42.0,42.03,41.92,41.96,76392.0,40.3036,40.3324,40.2268,40.2652,76392.0
2023-09-20 12:00:00,41.95,41.97,41.91,41.94,39343.0,40.2556,40.2748,40.2172,40.246,39343.0
2023-09-20 12:10:00,41.94,41.97,41.86,41.96,54934.0,40.246,40.2748,40.1692,40.2652,54934.0
2023-09-20 12:20:00,41.97,42.01,41.94,42.01,42149.0,40.2748,40.3132,40.246,40.3132,42149.0
2023-09-20 12:30:00,42.01,42.04,41.99,42.01,34295.0,40.3132,40.342,40.294,40.3132,34295.0
2023-09-20 12:40:00,42.02,42.02,41.95,42.0,42537.0,40.3228,40.3228,40.2556,40.3036,42537.0
2023-09-20 12:50:00,42.0,42.04,41.97,41.98,68138.0,40.3036,40.342,40.2748,40.2844,68138.0
2023-09-20 13:00:00,41.98,42.01,41.95,41.98,58490.0,40.2844,40.3132,40.2556,40.2844,58490.0
2023-09-20 13:10:00,41.99,42.03,41.95,42.02,51062.0,40.294,40.3324,40.2556,40.3228,51062.0
2023-09-20 13:20:00,42.02,42.04,41.98,41.99,25898.0,40.3228,40.342,40.2844,40.294,25898.0
2023-09-20 13:30:00,41.98,41.99,41.94,41.96,37788.0,40.2844,40.294,40.246,40.2652,37788.0
2023-09-20 13:40:00,41.95,41.95,41.91,41.93,47502.0,40.2556,40.2556,40.2172,40.2364,47502.0
2023-09-20 13:50:00,41.93,41.99,41.9,41.97,48308.0,40.2364,40.294,40.2076,40.2748,48308.0
2023-09-20 14:00:00,41.95,41.99,41.82,41.94,76859.0,40.2556,40.294,40.1308,40.246,76859.0
2023-09-20 14:10:00,41.93,42.0,41.87,41.89,133720.0,40.2364,40.3036,40.1788,40.198,133720.0
2023-09-20 14:20:00,41.88,41.92,41.78,41.79,76607.0,40.1884,40.2268,40.0925,40.102,76607.0
2023-09-20 14:30:00,41.79,42.0,41.77,41.93,101940.0,40.102,40.3036,40.0829,40.2364,101940.0
2023-09-20 14:40:00,41.94,41.94,41.76,41.77,188110.0,40.246,40.246,40.0733,40.0829,188110.0
2023-09-20 14:50:00,41.77,41.8,41.67,41.69,222936.0,40.0829,40.1116,39.9869,40.0061,222936.0
2023-09-20 15:00:00,41.68,41.77,41.65,41.7,111431.0,39.9965,40.0829,39.9677,40.0157,111431.0
2023-09-20 15:10:00,41.7,41.71,41.48,41.51,107229.0,40.0157,40.0253,39.8046,39.8334,107229.0
2023-09-20 15:20:00,41.51,41.56,41.37,41.52,145415.0,39.8334,39.8813,39.699,39.843,145415.0
2023-09-20 15:30:00,41.53,41.55,41.4,41.41,124996.0,39.8525,39.8717,39.7278,39.7374,124996.0
2023-09-20 15:40:00,41.42,41.45,41.36,41.43,130099.0,39.747,39.7758,39.6894,39.7566,130099.0
2023-09-20 15:50:00,41.42,41.46,41.28,41.29,339441.0,39.747,39.7854,39.6126,39.6222,339441.0
2023-09-21 09:30:00,41.42,41.5,40.95,41.0,230886.0,39.747,39.8238,39.296,39.344,230886.0
2023-09-21 09:40:00,41.0,41.08,40.79,41.0,133827.0,39.344,39.4207,39.1424,39.344,133827.0
2023-09-21 09:50:00,41.0,41.0,40.69,40.8,135426.0,39.344,39.344,39.0465,39.152,135426.0
2023-09-21 10:00:00,40.79,40.81,40.51,40.68,114855.0,39.1424,39.1616,38.8737,39.0369,114855.0
2023-09-21 10:10:00,40.68,40.96,40.66,40.93,128247.0,39.0369,39.3056,39.0177,39.2768,128247.0
2023-09-21 10:20:00,40.92,41.07,40.92,40.96,61107.0,39.2672,39.4111,39.2672,39.3056,61107.0
2023-09-21 10:30:00,40.97,41.02,40.76,40.93,72236.0,39.3152,39.3631,39.1137,39.2768,72236.0
2023-09-21 10:40:00,40.94,40.95,40.76,40.77,55347.0,39.2864,39.296,39.1137,39.1232,55347.0
2023-09-21 10:50:00,40.77,40.78,40.57,40.59,69656.0,39.1232,39.1328,38.9313,38.9505,69656.0
2023-09-21 11:00:00,40.59,40.78,40.52,40.69,67984.0,38.9505,39.1328,38.8833,39.0465,67984.0
2023-09-21 11:10:00,40.69,40.75,40.6,40.72,90008.0,39.0465,39.1041,38.9601,39.0753,90008.0
2023-09-21 11:20:00,40.72,40.88,40.71,40.83,103537.0,39.0753,39.2288,39.0657,39.1808,103537.0
2023-09-21 11:30:00,40.83,40.88,40.79,40.83,48283.0,39.1808,39.2288,39.1424,39.1808,48283.0
2023-09-21 11:40:00,40.83,40.96,40.79,40.95,77497.0,39.1808,39.3056,39.1424,39.296,77497.0
2023-09-21 11:50:00,40.95,40.96,40.84,40.86,51456.0,39.296,39.3056,39.1904,39.2096,51456.0
2023-09-21 12:00:00,40.86,40.97,40.84,40.94,56736.0,39.2096,39.3152,39.1904,39.2864,56736.0
2023-09-21 12:10:00,40.93,41.01,40.92,40.99,77411.0,39.2768,39.3536,39.2672,39.3344,77411.0
2023-09-21 12:20:00,41.0,41.07,40.99,41.02,52875.0,39.344,39.4111,39.3344,39.3631,52875.0
2023-09-21 12:30:00,41.02,41.1,41.0,41.07,64206.0,39.3631,39.4399,39.344,39.4111,64206.0
2023-09-21 12:40:00,41.07,41.09,41.03,41.08,53156.0,39.4111,39.4303,39.3727,39.4207,53156.0
2023-09-21 12:50:00,41.08,41.1,41.05,41.08,59247.0,39.4207,39.4399,39.3919,39.4207,59247.0
2023-09-21 13:00:00,41.07,41.08,41.02,41.04,41711.0,39.4111,39.4207,39.3631,39.3823,41711.0
2023-09-21 13:10:00,41.03,41.16,41.02,41.13,55161.0,39.3727,39.4975,39.3631,39.4687,55161.0
2023-09-21 13:20:00,41.12,41.18,41.08,41.09,42766.0,39.4591,39.5167,39.4207,39.4303,42766.0
2023-09-21 13:30:00,41.09,41.12,41.06,41.07,39393.0,39.4303,39.4591,39.4015,39.4111,39393.0
2023-09-21 13:40:00,41.07,41.08,40.98,41.01,54208.0,39.4111,39.4207,39.3248,39.3536,54208.0
2023-09-21 13:50:00,41.01,41.03,40.98,40.98,35948.0,39.3536,39.3727,39.3248,39.3248,35948.0
2023-09-21 14:00:00,40.99,40.99,40.93,40.95,38776.0,39.3344,39.3344,39.2768,39.296,38776.0
2023-09-21 14:10:00,40.95,40.96,40.82,40.86,51290.0,39.296,39.3056,39.1712,39.2096,51290.0
2023-09-21 14:20:00,40.87,40.9,40.77,40.77,46786.0,39.2192,39.248,39.1232,39.1232,46786.0
2023-09-21 14:30:00,40.77,40.81,40.71,40.79,54121.0,39.1232,39.1616,39.0657,39.1424,54121.0
2023-09-21 14:40:00,40.79,40.82,40.76,40.79,60533.0,39.1424,39.1712,39.1137,39.1424,60533.0
2023-09-21 14:50:00,40.78,40.8,40.74,40.75,49584.0,39.1328,39.152,39.0945,39.1041,49584.0
2023-09-21 15:00:00,40.74,40.75,40.66,40.7,86607.0,39.0945,39.1041,39.0177,39.0561,86607.0
2023-09-21 15:10:00,40.7,40.72,40.55,40.56,134756.0,39.0561,39.0753,38.9121,38.9217,134756.0
2023-09-21 15:20:00,40.56,40.64,40.56,40.61,184482.0,38.9217,38.9985,38.9217,38.9697,184482.0
2023-09-21 15:30:00,40.61,40.81,40.56,40.76,167448.0,38.9697,39.1616,38.9217,39.1137,167448.0
2023-09-21 15:40:00,40.76,40.83,40.72,40.77,178207.0,39.1137,39.1808,39.0753,39.1232,178207.0
2023-09-21 15:50:00,40.77,40.81,40.71,40.77,540660.0,39.1232,39.1616,39.0657,39.1232,540660.0
2023-09-22 09:30:00,41.01,41.26,40.89,41.23,171135.0,39.3536,39.5935,39.2384,39.5647,171135.0
2023-09-22 09:40:00,41.23,41.24,40.9,41.02,52619.0,39.5647,39.5743,39.248,39.3631,52619.0
2023-09-22 09:50:00,41.01,41.12,40.89,41.11,115153.0,39.3536,39.4591,39.2384,39.4495,115153.0
2023-09-22 10:00:00,41.1,41.33,41.09,41.27,123411.0,39.4399,39.6606,39.4303,39.6031,123411.0
2023-09-22 10:10:00,41.27,41.31,41.08,41.13,62680.0,39.6031,39.6414,39.4207,39.4687,62680.0
2023-09-22 10:20:00,41.14,41.2,41.06,41.08,62158.0,39.4783,39.5359,39.4015,39.4207,62158.0
2023-09-22 10:30:00,41.07,41.11,41.01,41.02,52922.0,39.4111,39.4495,39.3536,39.3631,52922.0
2023-09-22 10:40:00,41.02,41.07,41.0,41.01,78082.0,39.3631,39.4111,39.344,39.3536,78082.0
2023-09-22 10:50:00,41.0,41.0,40.91,40.93,52733.0,39.344,39.344,39.2576,39.2768,52733.0
2023-09-22 11:00:00,40.92,40.92,40.66,40.74,98550.0,39.2672,39.2672,39.0177,39.0945,98550.0
2023-09-22 11:10:00,40.74,41.0,40.74,40.93,106102.0,39.0945,39.344,39.0945,39.2768,106102.0
2023-09-22 11:20:00,40.93,41.02,40.91,40.97,47659.0,39.2768,39.3631,39.2576,39.3152,47659.0
2023-09-22 11:30:00,40.97,41.01,40.9,41.0,30278.0,39.3152,39.3536,39.248,39.344,30278.0
2023-09-22 11:40:00,41.01,41.01,40.95,40.97,73495.0,39.3536,39.3536,39.296,39.3152,73495.0
2023-09-22 11:50:00,40.97,40.99,40.88,40.89,47269.0,39.3152,39.3344,39.2288,39.2384,47269.0
2023-09-22 12:00:00,40.89,40.89,40.65,40.65,61410.0,39.2384,39.2384,39.0081,39.0081,61410.0
2023-09-22 12:10:00,40.65,40.79,40.65,40.79,65630.0,39.0081,39.1424,39.0081,39.1424,65630.0
2023-09-22 12:20:00,40.78,40.81,40.74,40.74,47777.0,39.1328,39.1616,39.0945,39.0945,47777.0
2023-09-22 12:30:00,40.73,40.83,40.73,40.82,48079.0,39.0849,39.1808,39.0849,39.1712,48079.0
2023-09-22 12:40:00,40.83,40.86,40.8,40.83,35635.0,39.1808,39.2096,39.152,39.1808,35635.0
2023-09-22 12:50:00,40.84,40.85,40.8,40.8,31924.0,39.1904,39.2,39.152,39.152,31924.0
2023-09-22 13:00:00,40.81,40.91,40.81,40.86,47522.0,39.1616,39.2576,39.1616,39.2096,47522.0
2023-09-22 13:10:00,40.86,40.93,40.84,40.89,68327.0,39.2096,39.2768,39.1904,39.2384,68327.0
2023-09-22 13:20:00,40.89,40.9,40.82,40.83,109651.0,39.2384,39.248,39.1712,39.1808,109651.0
2023-09-22 13:30:00,40.83,40.93,40.81,40.84,75952.0,39.1808,39.2768,39.1616,39.1904,75952.0
2023-09-22 13:40:00,40.85,40.88,40.81,40.84,36529.0,39.2,39.2288,39.1616,39.1904,36529.0
2023-09-22 13:50:00,40.85,40.87,40.82,40.85,24498.0,39.2,39.2192,39.1712,39.2,24498.0
2023-09-22 14:00:00,40.84,40.89,40.83,40.84,74392.0,39.1904,39.2384,39.1808,39.1904,74392.0
2023-09-22 14:10:00,40.84,40.89,40.81,40.83,65897.0,39.1904,39.2384,39.1616,39.1808,65897.0
2023-09-22 14:20:00,40.82,40.86,40.77,40.77,24714.0,39.1712,39.2096,39.1232,39.1232,24714.0
2023-09-22 14:30:00,40.78,40.8,40.73,40.73,39448.0,39.1328,39.152,39.0849,39.0849,39448.0
2023-09-22 14:40:00,40.74,40.79,40.72,40.77,64846.0,39.0945,39.1424,39.0753,39.1232,64846.0
2023-09-22 14:50:00,40.77,40.78,40.72,40.76,43610.0,39.1232,39.1328,39.0753,39.1137,43610.0
2023-09-22 15:00:00,40.76,40.92,40.75,40.91,71402.0,39.1137,39.2672,39.1041,39.2576,71402.0
2023-09-22 15:10:00,40.91,40.96,40.89,40.95,63249.0,39.2576,39.3056,39.2384,39.296,63249.0
2023-09-22 15:20:00,40.95,41.0,40.92,40.95,54164.0,39.296,39.344,39.2672,39.296,54164.0
2023-09-22 15:30:00,40.96,40.98,40.85,40.85,88309.0,39.3056,39.3248,39.2,39.2,88309.0
2023-09-22 15:40:00,40.85,40.86,40.67,40.7,181309.0,39.2,39.2096,39.0273,39.0561,181309.0
2023-09-22 15:50:00,40.69,40.71,40.61,40.63,312699.0,39.0465,39.0657,38.9697,38.9889,312699.0
2023-09-25 09:30:00,40.55,40.73,40.44,40.47,128130.0,38.9121,39.0849,38.8066,38.8354,128130.0
2023-09-25 09:40:00,40.46,40.62,40.46,40.52,128081.0,38.8258,38.9793,38.8258,38.8833,128081.0
2023-09-25 09:50:00,40.5,40.71,40.47,40.67,93193.0,38.8642,39.0657,38.8354,39.0273,93193.0
2023-09-25 10:00:00,40.68,40.69,40.4,40.47,72356.0,39.0369,39.0465,38.7682,38.8354,72356.0
2023-09-25 10:10:00,40.47,40.62,40.42,40.56,63165.0,38.8354,38.9793,38.7874,38.9217,63165.0
2023-09-25 10:20:00,40.56,40.65,40.45,40.5,67595.0,38.9217,39.0081,38.8162,38.8642,67595.0
2023-09-25 10:30:00,40.49,40.7,40.48,40.7,92553.0,38.8546,39.0561,38.845,39.0561,92553.0
2023-09-25 10:40:00,40.69,40.71,40.56,40.62,71046.0,39.0465,39.0657,38.9217,38.9793,71046.0
2023-09-25 10:50:00,40.61,40.61,40.53,40.58,141476.0,38.9697,38.9697,38.8929,38.9409,141476.0
2023-09-25 11:00:00,40.58,40.84,40.51,40.83,72065.0,38.9409,39.1904,38.8737,39.1808,72065.0
2023-09-25 11:10:00,40.83,40.96,40.8,40.95,104325.0,39.1808,39.3056,39.152,39.296,104325.0
2023-09-25 11:20:00,40.95,40.98,40.83,40.84,75002.0,39.296,39.3248,39.1808,39.1904,75002.0
2023-09-25 11:30:00,40.84,40.87,40.78,40.82,41989.0,39.1904,39.2192,39.1328,39.1712,41989.0
2023-09-25 11:40:00,40.81,40.94,40.8,40.9,35266.0,39.1616,39.2864,39.152,39.248,35266.0
2023-09-25 11:50:00,40.89,40.92,40.82,40.84,83205.0,39.2384,39.2672,39.1712,39.1904,83205.0
2023-09-25 12:00:00,40.84,40.92,40.82,40.89,51783.0,39.1904,39.2672,39.1712,39.2384,51783.0
2023-09-25 12:10:00,40.89,40.89,40.85,40.89,45990.0,39.2384,39.2384,39.2,39.2384,45990.0
2023-09-25 12:20:00,40.88,40.91,40.86,40.88,33558.0,39.2288,39.2576,39.2096,39.2288,33558.0
2023-09-25 12:30:00,40.89,40.93,40.88,40.9,67337.0,39.2384,39.2768,39.2288,39.248,67337.0
2023-09-25 12:40:00,40.89,40.98,40.89,40.94,44192.0,39.2384,39.3248,39.2384,39.2864,44192.0
2023-09-25 12:50:00,40.94,40.95,40.83,40.91,33010.0,39.2864,39.296,39.1808,39.2576,33010.0
2023-09-25 13:00:00,40.9,40.96,40.86,40.94,34725.0,39.248,39.3056,39.2096,39.2864,34725.0
2023-09-25 13:10:00,40.95,41.04,40.94,41.01,34611.0,39.296,39.3823,39.2864,39.3536,34611.0
2023-09-25 13:20:00,41.01,41.01,40.88,40.93,42348.0,39.3536,39.3536,39.2288,39.2768,42348.0
2023-09-25 13:30:00,40.92,40.99,40.89,40.99,26334.0,39.2672,39.3344,39.2384,39.3344,26334.0
2023-09-25 13:40:00,40.99,41.01,40.96,40.98,27992.0,39.3344,39.3536,39.3056,39.3248,27992.0
2023-09-25 13:50:00,40.98,41.01,40.97,41.01,21130.0,39.3248,39.3536,39.3152,39.3536,21130.0
2023-09-25 14:00:00,41.01,41.04,40.93,40.94,31815.0,39.3536,39.3823,39.2768,39.2864,31815.0
2023-09-25 14:10:00,40.95,40.96,40.91,40.93,44832.0,39.296,39.3056,39.2576,39.2768,44832.0
2023-09-25 14:20:00,40.93,40.94,40.88,40.89,34333.0,39.2768,39.2864,39.2288,39.2384,34333.0
2023-09-25 14:30:00,40.9,40.95,40.88,40.9,44389.0,39.248,39.296,39.2288,39.248,44389.0
2023-09-25 14:40:00,40.91,40.94,40.88,40.91,25901.0,39.2576,39.2864,39.2288,39.2576,25901.0
2023-09-25 14:50:00,40.91,40.94,40.89,40.9,20191.0,39.2576,39.2864,39.2384,39.248,20191.0
2023-09-25 15:00:00,40.9,40.92,40.81,40.82,47860.0,39.248,39.2672,39.1616,39.1712,47860.0
2023-09-25 15:10:00,40.83,41.01,40.82,40.98,45995.0,39.1808,39.3536,39.1712,39.3248,45995.0
2023-09-25 15:20:00,40.97,41.0,40.86,40.9,41092.0,39.3152,39.344,39.2096,39.248,41092.0
2023-09-25 15:30:00,40.9,40.95,40.87,40.95,67052.0,39.248,39.296,39.2192,39.296,67052.0
2023-09-25 15:40:00,40.95,40.99,40.92,40.97,97539.0,39.296,39.3344,39.2672,39.3152,97539.0
2023-09-25 15:50:00,40.97,41.01,40.86,40.98,439060.0,39.3152,39.3536,39.2096,39.3248,439060.0
2023-09-26 09:30:00,40.52,41.0,40.46,40.96,129975.0,38.8833,39.344,38.8258,39.3056,129975.0
2023-09-26 09:40:00,40.97,41.24,40.95,41.04,338455.0,39.3152,39.5743,39.296,39.3823,338455.0
2023-09-26 09:50:00,41.03,41.06,40.79,40.95,257615.0,39.3727,39.4015,39.1424,39.296,257615.0
2023-09-26 10:00:00,40.95,41.04,40.88,40.89,81116.0,39.296,39.3823,39.2288,39.2384,81116.0
2023-09-26 10:10:00,40.9,40.93,40.6,40.65,67031.0,39.248,39.2768,38.9601,39.0081,67031.0
2023-09-26 10:20:00,40.64,40.67,40.5,40.64,182800.0,38.9985,39.0273,38.8642,38.9985,182800.0
2023-09-26 10:30:00,40.64,40.91,40.6,40.9,135034.0,38.9985,39.2576,38.9601,39.248,135034.0
2023-09-26 10:40:00,40.9,41.02,40.89,40.95,75675.0,39.248,39.3631,39.2384,39.296,75675.0
2023-09-26 10:50:00,40.95,40.96,40.85,40.88,95104.0,39.296,39.3056,39.2,39.2288,95104.0
2023-09-26 11:00:00,40.89,40.94,40.83,40.89,48409.0,39.2384,39.2864,39.1808,39.2384,48409.0
2023-09-26 11:10:00,40.88,40.95,40.86,40.89,58442.0,39.2288,39.296,39.2096,39.2384,58442.0
2023-09-26 11:20:00,40.88,40.89,40.78,40.8,45992.0,39.2288,39.2384,39.1328,39.152,45992.0
2023-09-26 11:30:00,40.8,40.89,40.77,40.82,55425.0,39.152,39.2384,39.1232,39.1712,55425.0
2023-09-26 11:40:00,40.81,40.83,40.73,40.73,64432.0,39.1616,39.1808,39.0849,39.0849,64432.0
2023-09-26 11:50:00,40.74,40.92,40.74,40.89,51402.0,39.0945,39.2672,39.0945,39.2384,51402.0
2023-09-26 12:00:00,40.9,41.04,40.89,41.03,41600.0,39.248,39.3823,39.2384,39.3727,41600.0
2023-09-26 12:10:00,41.02,41.02,40.94,40.95,51570.0,39.3631,39.3631,39.2864,39.296,51570.0
2023-09-26 12:20:00,40.94,40.95,40.9,40.93,40677.0,39.2864,39.296,39.248,39.2768,40677.0
2023-09-26 12:30:00,40.93,40.95,40.89,40.9,59957.0,39.2768,39.296,39.2384,39.248,59957.0
2023-09-26 12:40:00,40.9,40.96,40.89,40.95,49561.0,39.248,39.3056,39.2384,39.296,49561.0
2023-09-26 12:50:00,40.95,41.02,40.95,40.98,45250.0,39.296,39.3631,39.296,39.3248,45250.0
2023-09-26 13:00:00,40.98,41.01,40.91,40.98,79611.0,39.3248,39.3536,39.2576,39.3248,79611.0
2023-09-26 13:10:00,40.98,41.02,40.95,40.99,43288.0,39.3248,39.3631,39.296,39.3344,43288.0
2023-09-26 13:20:00,40.98,41.03,40.97,40.99,57363.0,39.3248,39.3727,39.3152,39.3344,57363.0
2023-09-26 13:30:00,40.98,40.99,40.85,40.87,46159.0,39.3248,39.3344,39.2,39.2192,46159.0
2023-09-26 13:40:00,40.87,40.87,40.74,40.79,65847.0,39.2192,39.2192,39.0945,39.1424,65847.0
2023-09-26 13:50:00,40.79,40.87,40.76,40.84,73966.0,39.1424,39.2192,39.1137,39.1904,73966.0
2023-09-26 14:00:00,40.83,40.83,40.65,40.66,59580.0,39.1808,39.1808,39.0081,39.0177,59580.0
2023-09-26 14:10:00,40.67,40.68,40.57,40.58,61853.0,39.0273,39.0369,38.9313,38.9409,61853.0
2023-09-26 14:20:00,40.58,40.62,40.54,40.55,57131.0,38.9409,38.9793,38.9025,38.9121,57131.0
2023-09-26 14:30:00,40.54,40.57,40.49,40.49,55816.0,38.9025,38.9313,38.8546,38.8546,55816.0
2023-09-26 14:40:00,40.5,40.53,40.48,40.52,63983.0,38.8642,38.8929,38.845,38.8833,63983.0
2023-09-26 14:50:00,40.51,40.59,40.49,40.58,46506.0,38.8737,38.9505,38.8546,38.9409,46506.0
2023-09-26 15:00:00,40.57,40.69,40.56,40.68,50333.0,38.9313,39.0465,38.9217,39.0369,50333.0
2023-09-26 15:10:00,40.68,40.71,40.63,40.65,75503.0,39.0369,39.0657,38.9889,39.0081,75503.0
2023-09-26 15:20:00,40.65,40.67,40.62,40.65,63206.0,39.0081,39.0273,38.9793,39.0081,63206.0
2023-09-26 15:30:00,40.66,40.77,40.64,40.76,106886.0,39.0177,39.1232,38.9985,39.1137,106886.0
2023-09-26 15:40:00,40.76,40.8,40.71,40.76,233424.0,39.1137,39.152,39.0657,39.1137,233424.0
2023-09-26 15:50:00,40.75,40.84,40.69,40.78,603739.0,39.1041,39.1904,39.0465,39.1328,603739.0
2023-09-27 09:30:00,41.43,41.61,41.13,41.4,258194.0,39.7566,39.9293,39.4687,39.7278,258194.0
2023-09-27 09:40:00,41.4,41.49,41.17,41.47,103086.0,39.7278,39.8142,39.5071,39.795,103086.0
2023-09-27 09:50:00,41.46,41.89,41.45,41.87,114256.0,39.7854,40.198,39.7758,40.1788,114256.0
2023-09-27 10:00:00,41.87,42.09,41.75,42.08,203414.0,40.1788,40.3899,40.0637,40.3803,203414.0
2023-09-27 10:10:00,42.07,42.1,41.93,41.95,111928.0,40.3707,40.3995,40.2364,40.2556,111928.0
2023-09-27 10:20:00,41.96,42.14,41.95,42.04,175299.0,40.2652,40.4379,40.2556,40.342,175299.0
2023-09-27 10:30:00,42.04,42.25,41.98,42.2,184058.0,40.342,40.5435,40.2844,40.4955,184058.0
2023-09-27 10:40:00,42.19,42.29,42.08,42.28,89945.0,40.4859,40.5819,40.3803,40.5723,89945.0
2023-09-27 10:50:00,42.28,42.3,42.05,42.1,132136.0,40.5723,40.5914,40.3515,40.3995,132136.0
2023-09-27 11:00:00,42.1,42.37,42.08,42.28,211302.0,40.3995,40.6586,40.3803,40.5723,211302.0
2023-09-27 11:10:00,42.28,42.28,42.18,42.2,86560.0,40.5723,40.5723,40.4763,40.4955,86560.0
2023-09-27 11:20:00,42.2,42.21,42.14,42.16,79736.0,40.4955,40.5051,40.4379,40.4571,79736.0
2023-09-27 11:30:00,42.16,42.23,42.1,42.12,98380.0,40.4571,40.5243,40.3995,40.4187,98380.0
2023-09-27 11:40:00,42.12,42.16,42.03,42.11,65841.0,40.4187,40.4571,40.3324,40.4091,65841.0
2023-09-27 11:50:00,42.11,42.19,42.1,42.14,82394.0,40.4091,40.4859,40.3995,40.4379,82394.0
2023-09-27 12:00:00,42.14,42.19,42.07,42.12,91471.0,40.4379,40.4859,40.3707,40.4187,91471.0
2023-09-27 12:10:00,42.12,42.16,41.99,42.01,129915.0,40.4187,40.4571,40.294,40.3132,129915.0
2023-09-27 12:20:00,42.01,42.03,41.94,41.97,54424.0,40.3132,40.3324,40.246,40.2748,54424.0
2023-09-27 12:30:00,41.96,42.02,41.94,41.97,59694.0,40.2652,40.3228,40.246,40.2748,59694.0
2023-09-27 12:40:00,41.96,42.04,41.96,42.02,44536.0,40.2652,40.342,40.2652,40.3228,44536.0
2023-09-27 12:50:00,42.03,42.04,41.96,42.0,50690.0,40.3324,40.342,40.2652,40.3036,50690.0
2023-09-27 13:00:00,42.0,42.05,41.99,42.02,51717.0,40.3036,40.3515,40.294,40.3228,51717.0
2023-09-27 13:10:00,42.03,42.03,41.85,41.91,80619.0,40.3324,40.3324,40.1596,40.2172,80619.0
2023-09-27 13:20:00,41.89,41.9,41.73,41.73,47809.0,40.198,40.2076,40.0445,40.0445,47809.0
2023-09-27 13:30:00,41.73,41.79,41.66,41.67,53498.0,40.0445,40.102,39.9773,39.9869,53498.0
2023-09-27 13:40:00,41.67,41.83,41.61,41.83,68521.0,39.9869,40.1404,39.9293,40.1404,68521.0
2023-09-27 13:50:00,41.82,41.98,41.82,41.98,64674.0,40.1308,40.2844,40.1308,40.2844,64674.0
2023-09-27 14:00:00,41.98,41.99,41.85,41.88,74922.0,40.2844,40.294,40.1596,40.1884,74922.0
2023-09-27 14:10:00,41.88,41.97,41.85,41.97,53456.0,40.1884,40.2748,40.1596,40.2748,53456.0
2023-09-27 14:20:00,41.97,42.14,41.97,42.14,112342.0,40.2748,40.4379,40.2748,40.4379,112342.0
2023-09-27 14:30:00,42.14,42.32,42.14,42.32,93091.0,40.4379,40.6106,40.4379,40.6106,93091.0
2023-09-27 14:40:00,42.32,42.32,42.23,42.25,92083.0,40.6106,40.6106,40.5243,40.5435,92083.0
2023-09-27 14:50:00,42.25,42.29,42.16,42.17,67222.0,40.5435,40.5819,40.4571,40.4667,67222.0
2023-09-27 15:00:00,42.16,42.24,42.12,42.22,78179.0,40.4571,40.5339,40.4187,40.5147,78179.0
2023-09-27 15:10:00,42.23,42.27,42.01,42.03,110533.0,40.5243,40.5627,40.3132,40.3324,110533.0
2023-09-27 15:20:00,42.03,42.15,42.02,42.09,83478.0,40.3324,40.4475,40.3228,40.3899,83478.0
2023-09-27 15:30:00,42.09,42.09,42.01,42.02,65241.0,40.3899,40.3899,40.3132,40.3228,65241.0
2023-09-27 15:40:00,42.01,42.01,41.89,41.91,103824.0,40.3132,40.3132,40.198,40.2172,103824.0
2023-09-27 15:50:00,41.91,42.04,41.9,42.04,443334.0,40.2172,40.342,40.2076,40.342,443334.0
2023-09-28 09:30:00,41.87,42.31,41.87,42.19,164843.0,40.1788,40.601,40.1788,40.4859,164843.0
2023-09-28 09:40:00,42.2,42.22,41.92,42.14,131305.0,40.4955,40.5147,40.2268,40.4379,131305.0
2023-09-28 09:50:00,42.14,42.3,42.13,42.25,97951.0,40.4379,40.5914,40.4283,40.5435,97951.0
2023-09-28 10:00:00,42.25,42.34,42.21,42.31,101195.0,40.5435,40.6298,40.5051,40.601,101195.0
2023-09-28 10:10:00,42.3,42.33,42.09,42.19,85966.0,40.5914,40.6202,40.3899,40.4859,85966.0
2023-09-28 10:20:00,42.19,42.29,42.14,42.25,66182.0,40.4859,40.5819,40.4379,40.5435,66182.0
2023-09-28 10:30:00,42.26,42.4,42.14,42.39,122304.0,40.5531,40.6874,40.4379,40.6778,122304.0
2023-09-28 10:40:00,42.38,42.39,42.26,42.26,99740.0,40.6682,40.6778,40.5531,40.5531,99740.0
2023-09-28 10:50:00,42.25,42.31,42.13,42.15,127127.0,40.5435,40.601,40.4283,40.4475,127127.0
2023-09-28 11:00:00,42.16,42.36,42.09,42.32,83193.0,40.4571,40.649,40.3899,40.6106,83193.0
2023-09-28 11:10:00,42.32,42.35,42.27,42.31,76176.0,40.6106,40.6394,40.5627,40.601,76176.0
2023-09-28 11:20:00,42.31,42.42,42.3,42.41,63016.0,40.601,40.7066,40.5914,40.697,63016.0
2023-09-28 11:30:00,42.41,42.42,42.33,42.36,64528.0,40.697,40.7066,40.6202,40.649,64528.0
2023-09-28 11:40:00,42.36,42.42,42.26,42.31,54177.0,40.649,40.7066,40.5531,40.601,54177.0
2023-09-28 11:50:00,42.31,42.37,42.23,42.29,58230.0,40.601,40.6586,40.5243,40.5819,58230.0
2023-09-28 12:00:00,42.29,42.29,42.04,42.13,82025.0,40.5819,40.5819,40.342,40.4283,82025.0
2023-09-28 12:10:00,42.13,42.17,42.06,42.17,75215.0,40.4283,40.4667,40.3611,40.4667,75215.0
2023-09-28 12:20:00,42.18,42.26,42.12,42.26,45855.0,40.4763,40.5531,40.4187,40.5531,45855.0
2023-09-28 12:30:00,42.25,42.25,42.14,42.18,42338.0,40.5435,40.5435,40.4379,40.4763,42338.0
2023-09-28 12:40:00,42.18,42.25,42.17,42.18,41278.0,40.4763,40.5435,40.4667,40.4763,41278.0
2023-09-28 12:50:00,42.17,42.18,42.05,42.13,60366.0,40.4667,40.4763,40.3515,40.4283,60366.0
2023-09-28 13:00:00,42.13,42.14,42.02,42.08,56277.0,40.4283,40.4379,40.3228,40.3803,56277.0
2023-09-28 13:10:00,42.08,42.09,41.91,41.91,55767.0,40.3803,40.3899,40.2172,40.2172,55767.0
2023-09-28 13:20:00,41.9,41.97,41.8,41.81,72923.0,40.2076,40.2748,40.1116,40.1212,72923.0
2023-09-28 13:30:00,41.81,41.81,41.68,41.72,79088.0,40.1212,40.1212,39.9965,40.0349,79088.0
2023-09-28 13:40:00,41.72,41.72,41.62,41.66,77747.0,40.0349,40.0349,39.9389,39.9773,77747.0
2023-09-28 13:50:00,41.66,41.7,41.63,41.68,53409.0,39.9773,40.0157,39.9485,39.9965,53409.0
2023-09-28 14:00:00,41.68,41.76,41.64,41.75,86059.0,39.9965,40.0733,39.9581,40.0637,86059.0
2023-09-28 14:10:00,41.75,41.81,41.71,41.77,58949.0,40.0637,40.1212,40.0253,40.0829,58949.0
2023-09-28 14:20:00,41.78,41.83,41.73,41.8,49855.0,40.0925,40.1404,40.0445,40.1116,49855.0
2023-09-28 14:30:00,41.8,41.83,41.69,41.78,68092.0,40.1116,40.1404,40.0061,40.0925,68092.0
2023-09-28 14:40:00,41.79,41.9,41.78,41.86,62214.0,40.102,40.2076,40.0925,40.1692,62214.0
2023-09-28 14:50:00,41.86,41.9,41.82,41.9,55897.0,40.1692,40.2076,40.1308,40.2076,55897.0
2023-09-28 15:00:00,41.88,41.93,41.87,41.93,74877.0,40.1884,40.2364,40.1788,40.2364,74877.0
2023-09-28 15:10:00,41.93,41.96,41.9,41.91,73222.0,40.2364,40.2652,40.2076,40.2172,73222.0
2023-09-28 15:20:00,41.91,41.98,41.9,41.94,87280.0,40.2172,40.2844,40.2076,40.246,87280.0
2023-09-28 15:30:00,41.93,41.93,41.75,41.75,111349.0,40.2364,40.2364,40.0637,40.0637,111349.0
2023-09-28 15:40:00,41.75,41.83,41.74,41.79,209287.0,40.0637,40.1404,40.0541,40.102,209287.0
2023-09-28 15:50:00,41.79,41.82,41.69,41.79,633330.0,40.102,40.1308,40.0061,40.102,633330.0
2023-09-29 09:30:00,41.65,41.73,41.35,41.47,206922.0,39.9677,40.0445,39.6798,39.795,206922.0
2023-09-29 09:40:00,41.47,41.51,40.9,40.95,197657.0,39.795,39.8334,39.248,39.296,197657.0
2023-09-29 09:50:00,40.92,41.03,40.81,41.0,122599.0,39.2672,39.3727,39.1616,39.344,122599.0
2023-09-29 10:00:00,41.0,41.08,40.6,40.63,267719.0,39.344,39.4207,38.9601,38.9889,267719.0
2023-09-29 10:10:00,40.62,40.64,40.33,40.51,322394.0,38.9793,38.9985,38.701,38.8737,322394.0
2023-09-29 10:20:00,40.53,40.56,40.33,40.39,117399.0,38.8929,38.9217,38.701,38.7586,117399.0
2023-09-29 10:30:00,40.38,40.63,40.24,40.52,183779.0,38.749,38.9889,38.6147,38.8833,183779.0
2023-09-29 10:40:00,40.52,40.54,40.35,40.38,98397.0,38.8833,38.9025,38.7202,38.749,98397.0
2023-09-29 10:50:00,40.37,40.43,40.31,40.38,114974.0,38.7394,38.797,38.6818,38.749,114974.0
2023-09-29 11:00:00,40.39,40.43,40.19,40.43,189618.0,38.7586,38.797,38.5667,38.797,189618.0
2023-09-29 11:10:00,40.44,40.72,40.42,40.68,197074.0,38.8066,39.0753,38.7874,39.0369,197074.0
2023-09-29 11:20:00,40.68,40.93,40.64,40.64,138443.0,39.0369,39.2768,38.9985,38.9985,138443.0
2023-09-29 11:30:00,40.64,40.7,40.5,40.59,85757.0,38.9985,39.0561,38.8642,38.9505,85757.0
2023-09-29 11:40:00,40.59,40.63,40.48,40.5,109540.0,38.9505,38.9889,38.845,38.8642,109540.0
2023-09-29 11:50:00,40.49,40.51,40.35,40.49,71806.0,38.8546,38.8737,38.7202,38.8546,71806.0
2023-09-29 12:00:00,40.49,40.81,40.48,40.8,111473.0,38.8546,39.1616,38.845,39.152,111473.0
2023-09-29 12:10:00,40.8,40.86,40.67,40.77,117829.0,39.152,39.2096,39.0273,39.1232,117829.0
2023-09-29 12:20:00,40.77,40.87,40.74,40.8,102738.0,39.1232,39.2192,39.0945,39.152,102738.0
2023-09-29 12:30:00,40.8,40.88,40.74,40.79,93626.0,39.152,39.2288,39.0945,39.1424,93626.0
2023-09-29 12:40:00,40.79,40.86,40.75,40.8,79724.0,39.1424,39.2096,39.1041,39.152,79724.0
2023-09-29 12:50:00,40.8,40.82,40.69,40.78,48107.0,39.152,39.1712,39.0465,39.1328,48107.0
2023-09-29 13:00:00,40.79,40.79,40.56,40.56,84418.0,39.1424,39.1424,38.9217,38.9217,84418.0
2023-09-29 13:10:00,40.57,40.6,40.51,40.55,105418.0,38.9313,38.9601,38.8737,38.9121,105418.0
2023-09-29 13:20:00,40.55,40.62,40.52,40.62,57360.0,38.9121,38.9793,38.8833,38.9793,57360.0
2023-09-29 13:30:00,40.61,40.62,40.53,40.56,46536.0,38.9697,38.9793,38.8929,38.9217,46536.0
2023-09-29 13:40:00,40.55,40.6,40.41,40.41,62133.0,38.9121,38.9601,38.7778,38.7778,62133.0
2023-09-29 13:50:00,40.41,40.48,40.35,40.38,71056.0,38.7778,38.845,38.7202,38.749,71056.0
2023-09-29 14:00:00,40.38,40.44,40.33,40.37,80839.0,38.749,38.8066,38.701,38.7394,80839.0
2023-09-29 14:10:00,40.36,40.42,40.32,40.38,83139.0,38.7298,38.7874,38.6914,38.749,83139.0
2023-09-29 14:20:00,40.38,40.54,40.36,40.43,194616.0,38.749,38.9025,38.7298,38.797,194616.0
2023-09-29 14:30:00,40.43,40.47,40.34,40.42,99964.0,38.797,38.8354,38.7106,38.7874,99964.0
2023-09-29 14:40:00,40.41,40.53,40.41,40.46,45329.0,38.7778,38.8929,38.7778,38.8258,45329.0
2023-09-29 14:50:00,40.45,40.68,40.44,40.66,72339.0,38.8162,39.0369,38.8066,39.0177,72339.0
2023-09-29 15:00:00,40.66,40.7,40.52,40.57,79753.0,39.0177,39.0561,38.8833,38.9313,79753.0
2023-09-29 15:10:00,40.57,40.71,40.55,40.68,85795.0,38.9313,39.0657,38.9121,39.0369,85795.0
2023-09-29 15:20:00,40.68,40.68,40.55,40.6,82676.0,39.0369,39.0369,38.9121,38.9601,82676.0
2023-09-29 15:30:00,40.59,40.6,40.47,40.5,176639.0,38.9505,38.9601,38.8354,38.8642,176639.0
2023-09-29 15:40:00,40.49,40.54,40.36,40.54,235101.0,38.8546,38.9025,38.7298,38.9025,235101.0
2023-09-29 15:50:00,40.53,40.61,40.43,40.5,741492.0,38.8929,38.9697,38.797,38.8642,741492.0
2023-10-02 09:30:00,40.42,40.61,40.08,40.09,219383.0,38.7874,38.9697,38.4611,38.4707,219383.0
2023-10-02 09:40:00,40.13,40.16,39.64,39.64,214693.0,38.5091,38.5379,38.0389,38.0389,214693.0
2023-10-02 09:50:00,39.63,39.84,39.54,39.82,120854.0,38.0293,38.2308,37.9429,38.2116,120854.0
2023-10-02 10:00:00,39.82,40.03,39.76,39.78,203511.0,38.2116,38.4131,38.154,38.1732,203511.0
2023-10-02 10:10:00,39.77,39.86,39.64,39.64,117430.0,38.1636,38.25,38.0389,38.0389,117430.0
2023-10-02 10:20:00,39.65,39.7,39.46,39.47,207210.0,38.0485,38.0965,37.8662,37.8758,207210.0
2023-10-02 10:30:00,39.47,39.7,39.44,39.55,97273.0,37.8758,38.0965,37.847,37.9525,97273.0
2023-10-02 10:40:00,39.56,39.63,39.44,39.49,217469.0,37.9621,38.0293,37.847,37.8949,217469.0
2023-10-02 10:50:00,39.48,39.54,39.32,39.53,125922.0,37.8854,37.9429,37.7318,37.9333,125922.0
2023-10-02 11:00:00,39.54,39.77,39.54,39.59,119921.0,37.9429,38.1636,37.9429,37.9909,119921.0
2023-10-02 11:10:00,39.59,39.59,39.38,39.39,159513.0,37.9909,37.9909,37.7894,37.799,159513.0
2023-10-02 11:20:00,39.39,39.54,39.37,39.43,77122.0,37.799,37.9429,37.7798,37.8374,77122.0
2023-10-02 11:30:00,39.43,39.53,39.39,39.51,85592.0,37.8374,37.9333,37.799,37.9141,85592.0
2023-10-02 11:40:00,39.51,39.58,39.48,39.52,92355.0,37.9141,37.9813,37.8854,37.9237,92355.0
2023-10-02 11:50:00,39.52,39.55,39.33,39.41,89858.0,37.9237,37.9525,37.7414,37.8182,89858.0
2023-10-02 12:00:00,39.4,39.51,39.39,39.41,67150.0,37.8086,37.9141,37.799,37.8182,67150.0
2023-10-02 12:10:00,39.41,39.58,39.41,39.47,93925.0,37.8182,37.9813,37.8182,37.8758,93925.0
2023-10-02 12:20:00,39.47,39.56,39.46,39.54,129658.0,37.8758,37.9621,37.8662,37.9429,129658.0
2023-10-02 12:30:00,39.53,39.62,39.49,39.51,92561.0,37.9333,38.0197,37.8949,37.9141,92561.0
2023-10-02 12:40:00,39.5,39.6,39.49,39.53,49130.0,37.9045,38.0005,37.8949,37.9333,49130.0
2023-10-02 12:50:00,39.53,39.59,39.52,39.56,79969.0,37.9333,37.9909,37.9237,37.9621,79969.0
2023-10-02 13:00:00,39.57,39.66,39.56,39.65,58243.0,37.9717,38.0581,37.9621,38.0485,58243.0
2023-10-02 13:10:00,39.64,39.76,39.6,39.73,76868.0,38.0389,38.154,38.0005,38.1253,76868.0
2023-10-02 13:20:00,39.73,39.76,39.65,39.66,52575.0,38.1253,38.154,38.0485,38.0581,52575.0
2023-10-02 13:30:00,39.65,39.68,39.53,39.55,72094.0,38.0485,38.0773,37.9333,37.9525,72094.0
2023-10-02 13:40:00,39.55,39.67,39.53,39.64,40216.0,37.9525,38.0677,37.9333,38.0389,40216.0
2023-10-02 13:50:00,39.64,39.71,39.6,39.64,42003.0,38.0389,38.1061,38.0005,38.0389,42003.0
2023-10-02 14:00:00,39.64,39.65,39.53,39.6,39097.0,38.0389,38.0485,37.9333,38.0005,39097.0
2023-10-02 14:10:00,39.61,39.76,39.6,39.66,60805.0,38.0101,38.154,38.0005,38.0581,60805.0
2023-10-02 14:20:00,39.66,39.67,39.58,39.63,31946.0,38.0581,38.0677,37.9813,38.0293,31946.0
2023-10-02 14:30:00,39.63,39.66,39.53,39.53,43860.0,38.0293,38.0581,37.9333,37.9333,43860.0
2023-10-02 14:40:00,39.52,39.54,39.5,39.54,60127.0,37.9237,37.9429,37.9045,37.9429,60127.0
2023-10-02 14:50:00,39.54,39.56,39.49,39.49,84079.0,37.9429,37.9621,37.8949,37.8949,84079.0
2023-10-02 15:00:00,39.5,39.53,39.37,39.48,137724.0,37.9045,37.9333,37.7798,37.8854,137724.0
2023-10-02 15:10:00,39.47,39.5,39.4,39.46,66261.0,37.8758,37.9045,37.8086,37.8662,66261.0
2023-10-02 15:20:00,39.46,39.58,39.44,39.55,69999.0,37.8662,37.9813,37.847,37.9525,69999.0
2023-10-02 15:30:00,39.55,39.64,39.5,39.63,74270.0,37.9525,38.0389,37.9045,38.0293,74270.0
2023-10-02 15:40:00,39.63,39.67,39.58,39.64,164336.0,38.0293,38.0677,37.9813,38.0389,164336.0
2023-10-02 15:50:00,39.64,39.8,39.62,39.78,464704.0,38.0389,38.1924,38.0197,38.1732,464704.0
2023-10-03 09:30:00,39.39,39.7,39.33,39.55,204838.0,37.799,38.0965,37.7414,37.9525,204838.0
2023-10-03 09:40:00,39.55,39.97,39.42,39.88,366396.0,37.9525,38.3556,37.8278,38.2692,366396.0
2023-10-03 09:50:00,39.87,39.92,39.65,39.65,137138.0,38.2596,38.3076,38.0485,38.0485,137138.0
2023-10-03 10:00:00,39.63,39.73,39.43,39.69,177568.0,38.0293,38.1253,37.8374,38.0869,177568.0
2023-10-03 10:10:00,39.69,39.79,39.6,39.69,123034.0,38.0869,38.1828,38.0005,38.0869,123034.0
2023-10-03 10:20:00,39.69,39.89,39.63,39.81,116743.0,38.0869,38.2788,38.0293,38.202,116743.0
2023-10-03 10:30:00,39.8,39.88,39.67,39.74,105114.0,38.1924,38.2692,38.0677,38.1349,105114.0
2023-10-03 10:40:00,39.73,39.79,39.62,39.66,103357.0,38.1253,38.1828,38.0197,38.0581,103357.0
2023-10-03 10:50:00,39.66,39.7,39.58,39.64,124071.0,38.0581,38.0965,37.9813,38.0389,124071.0
2023-10-03 11:00:00,39.63,39.68,39.52,39.63,98921.0,38.0293,38.0773,37.9237,38.0293,98921.0
2023-10-03 11:10:00,39.64,39.72,39.59,39.71,68587.0,38.0389,38.1157,37.9909,38.1061,68587.0
2023-10-03 11:20:00,39.71,39.79,39.66,39.76,239934.0,38.1061,38.1828,38.0581,38.154,239934.0
2023-10-03 11:30:00,39.76,39.85,39.61,39.65,196074.0,38.154,38.2404,38.0101,38.0485,196074.0
2023-10-03 11:40:00,39.65,39.69,39.57,39.59,83012.0,38.0485,38.0869,37.9717,37.9909,83012.0
2023-10-03 11:50:00,39.59,39.67,39.53,39.66,90918.0,37.9909,38.0677,37.9333,38.0581,90918.0
2023-10-03 12:00:00,39.67,39.93,39.67,39.87,122138.0,38.0677,38.3172,38.0677,38.2596,122138.0
2023-10-03 12:10:00,39.86,39.96,39.83,39.96,81072.0,38.25,38.346,38.2212,38.346,81072.0
2023-10-03 12:20:00,39.97,40.09,39.84,40.07,105323.0,38.3556,38.4707,38.2308,38.4515,105323.0
2023-10-03 12:30:00,40.07,40.11,39.96,40.0,109749.0,38.4515,38.4899,38.346,38.3843,109749.0
2023-10-03 12:40:00,40.01,40.06,39.91,40.03,77519.0,38.3939,38.4419,38.298,38.4131,77519.0
2023-10-03 12:50:00,40.02,40.03,39.92,39.97,66783.0,38.4035,38.4131,38.3076,38.3556,66783.0
2023-10-03 13:00:00,39.97,39.99,39.88,39.89,67784.0,38.3556,38.3748,38.2692,38.2788,67784.0
2023-10-03 13:10:00,39.91,39.92,39.84,39.86,54197.0,38.298,38.3076,38.2308,38.25,54197.0
2023-10-03 13:20:00,39.86,39.9,39.82,39.87,47612.0,38.25,38.2884,38.2116,38.2596,47612.0
2023-10-03 13:30:00,39.88,39.88,39.79,39.84,63221.0,38.2692,38.2692,38.1828,38.2308,63221.0
2023-10-03 13:40:00,39.83,39.86,39.76,39.76,46688.0,38.2212,38.25,38.154,38.154,46688.0
2023-10-03 13:50:00,39.77,39.78,39.7,39.73,44024.0,38.1636,38.1732,38.0965,38.1253,44024.0
2023-10-03 14:00:00,39.73,39.75,39.62,39.64,51976.0,38.1253,38.1444,38.0197,38.0389,51976.0
2023-10-03 14:10:00,39.64,39.75,39.64,39.75,47540.0,38.0389,38.1444,38.0389,38.1444,47540.0
2023-10-03 14:20:00,39.75,39.83,39.74,39.82,58611.0,38.1444,38.2212,38.1349,38.2116,58611.0
2023-10-03 14:30:00,39.83,39.93,39.82,39.93,67737.0,38.2212,38.3172,38.2116,38.3172,67737.0
2023-10-03 14:40:00,39.94,39.94,39.85,39.87,74807.0,38.3268,38.3268,38.2404,38.2596,74807.0
2023-10-03 14:50:00,39.87,39.93,39.86,39.89,69658.0,38.2596,38.3172,38.25,38.2788,69658.0
2023-10-03 15:00:00,39.89,39.99,39.85,39.99,97894.0,38.2788,38.3748,38.2404,38.3748,97894.0
2023-10-03 15:10:00,39.98,40.0,39.93,39.97,105656.0,38.3652,38.3843,38.3172,38.3556,105656.0
2023-10-03 15:20:00,39.98,40.0,39.92,39.97,149042.0,38.3652,38.3843,38.3076,38.3556,149042.0
2023-10-03 15:30:00,39.96,40.01,39.91,40.01,207701.0,38.346,38.3939,38.298,38.3939,207701.0
2023-10-03 15:40:00,40.02,40.1,40.0,40.08,336482.0,38.4035,38.4803,38.3843,38.4611,336482.0
2023-10-03 15:50:00,40.07,40.08,39.93,40.08,766598.0,38.4515,38.4611,38.3172,38.4611,766598.0
2023-10-04 09:30:00,39.35,39.6,38.83,39.06,303274.0,37.7606,38.0005,37.2616,37.4823,303274.0
2023-10-04 09:40:00,39.06,39.13,38.81,38.87,204117.0,37.4823,37.5495,37.2424,37.3,204117.0
2023-10-04 09:50:00,38.84,39.14,38.81,39.04,118264.0,37.2712,37.5591,37.2424,37.4631,118264.0
2023-10-04 10:00:00,39.03,39.05,38.87,38.94,158076.0,37.4535,37.4727,37.3,37.3672,158076.0
2023-10-04 10:10:00,38.96,38.99,38.68,38.75,165751.0,37.3864,37.4151,37.1177,37.1848,165751.0
2023-10-04 10:20:00,38.75,38.75,38.56,38.57,109048.0,37.1848,37.1848,37.0025,37.0121,109048.0
2023-10-04 10:30:00,38.56,38.66,38.43,38.58,147779.0,37.0025,37.0985,36.8778,37.0217,147779.0
2023-10-04 10:40:00,38.58,38.59,38.17,38.18,164966.0,37.0217,37.0313,36.6283,36.6379,164966.0
2023-10-04 10:50:00,38.18,38.33,38.17,38.27,122675.0,36.6379,36.7818,36.6283,36.7242,122675.0
2023-10-04 11:00:00,38.26,38.49,38.22,38.44,84845.0,36.7146,36.9353,36.6762,36.8874,84845.0
2023-10-04 11:10:00,38.45,38.75,38.44,38.75,70873.0,36.897,37.1848,36.8874,37.1848,70873.0
2023-10-04 11:20:00,38.77,38.93,38.64,38.93,163785.0,37.204,37.3576,37.0793,37.3576,163785.0
2023-10-04 11:30:00,38.91,38.92,38.71,38.71,207357.0,37.3384,37.348,37.1465,37.1465,207357.0
2023-10-04 11:40:00,38.73,38.74,38.54,38.72,68290.0,37.1656,37.1752,36.9833,37.156,68290.0
2023-10-04 11:50:00,38.71,38.82,38.67,38.76,78975.0,37.1465,37.252,37.1081,37.1944,78975.0
2023-10-04 12:00:00,38.77,38.77,38.56,38.58,86707.0,37.204,37.204,37.0025,37.0217,86707.0
2023-10-04 12:10:00,38.58,38.74,38.57,38.73,86237.0,37.0217,37.1752,37.0121,37.1656,86237.0
2023-10-04 12:20:00,38.73,38.82,38.69,38.81,51362.0,37.1656,37.252,37.1273,37.2424,51362.0
2023-10-04 12:30:00,38.8,38.91,38.77,38.78,116424.0,37.2328,37.3384,37.204,37.2136,116424.0
2023-10-04 12:40:00,38.79,38.85,38.7,38.71,63596.0,37.2232,37.2808,37.1369,37.1465,63596.0
2023-10-04 12:50:00,38.72,38.76,38.57,38.59,68363.0,37.156,37.1944,37.0121,37.0313,68363.0
2023-10-04 13:00:00,38.59,38.61,38.48,38.52,66003.0,37.0313,37.0505,36.9257,36.9641,66003.0
2023-10-04 13:10:00,38.52,38.55,38.44,38.49,172337.0,36.9641,36.9929,36.8874,36.9353,172337.0
2023-10-04 13:20:00,38.5,38.56,38.45,38.51,115459.0,36.9449,37.0025,36.897,36.9545,115459.0
2023-10-04 13:30:00,38.5,38.63,38.47,38.48,94507.0,36.9449,37.0697,36.9161,36.9257,94507.0
2023-10-04 13:40:00,38.48,38.49,38.33,38.33,101346.0,36.9257,36.9353,36.7818,36.7818,101346.0
2023-10-04 13:50:00,38.33,38.33,38.12,38.13,79870.0,36.7818,36.7818,36.5803,36.5899,79870.0
2023-10-04 14:00:00,38.12,38.33,38.09,38.27,166438.0,36.5803,36.7818,36.5515,36.7242,166438.0
2023-10-04 14:10:00,38.27,38.46,38.26,38.44,97088.0,36.7242,36.9066,36.7146,36.8874,97088.0
2023-10-04 14:20:00,38.44,38.45,38.22,38.25,102826.0,36.8874,36.897,36.6762,36.705,102826.0
2023-10-04 14:30:00,38.26,38.28,38.14,38.14,103890.0,36.7146,36.7338,36.5995,36.5995,103890.0
2023-10-04 14:40:00,38.14,38.24,38.12,38.23,108769.0,36.5995,36.6954,36.5803,36.6858,108769.0
2023-10-04 14:50:00,38.22,38.24,38.19,38.2,73914.0,36.6762,36.6954,36.6475,36.6571,73914.0
2023-10-04 15:00:00,38.2,38.29,38.07,38.14,159985.0,36.6571,36.7434,36.5323,36.5995,159985.0
2023-10-04 15:10:00,38.14,38.31,38.12,38.26,176151.0,36.5995,36.7626,36.5803,36.7146,176151.0
2023-10-04 15:20:00,38.26,38.28,38.09,38.12,136551.0,36.7146,36.7338,36.5515,36.5803,136551.0
2023-10-04 15:30:00,38.12,38.25,38.11,38.23,172989.0,36.5803,36.705,36.5707,36.6858,172989.0
2023-10-04 15:40:00,38.23,38.26,38.17,38.18,308652.0,36.6858,36.7146,36.6283,36.6379,308652.0
2023-10-04 15:50:00,38.16,38.3,38.1,38.26,941453.0,36.6187,36.753,36.5611,36.7146,941453.0
2023-10-05 09:30:00,38.03,38.42,37.86,38.15,318149.0,36.4939,36.8682,36.3308,36.6091,318149.0
2023-10-05 09:40:00,38.16,38.31,38.09,38.26,139588.0,36.6187,36.7626,36.5515,36.7146,139588.0
2023-10-05 09:50:00,38.25,38.43,38.11,38.43,143182.0,36.705,36.8778,36.5707,36.8778,143182.0
2023-10-05 10:00:00,38.44,38.52,38.19,38.51,130324.0,36.8874,36.9641,36.6475,36.9545,130324.0
2023-10-05 10:10:00,38.51,38.64,38.38,38.61,117174.0,36.9545,37.0793,36.8298,37.0505,117174.0
2023-10-05 10:20:00,38.61,38.63,38.34,38.44,98634.0,37.0505,37.0697,36.7914,36.8874,98634.0
2023-10-05 10:30:00,38.43,38.6,38.39,38.44,85832.0,36.8778,37.0409,36.8394,36.8874,85832.0
2023-10-05 10:40:00,38.43,38.66,38.42,38.57,135224.0,36.8778,37.0985,36.8682,37.0121,135224.0
2023-10-05 10:50:00,38.57,38.62,38.45,38.5,106421.0,37.0121,37.0601,36.897,36.9449,106421.0
2023-10-05 11:00:00,38.49,38.52,38.33,38.34,61842.0,36.9353,36.9641,36.7818,36.7914,61842.0
2023-10-05 11:10:00,38.35,38.46,38.28,38.29,106364.0,36.801,36.9066,36.7338,36.7434,106364.0
2023-10-05 11:20:00,38.28,38.42,38.23,38.3,93607.0,36.7338,36.8682,36.6858,36.753,93607.0
2023-10-05 11:30:00,38.3,38.45,38.23,38.44,94892.0,36.753,36.897,36.6858,36.8874,94892.0
2023-10-05 11:40:00,38.45,38.5,38.3,38.3,97078.0,36.897,36.9449,36.753,36.753,97078.0
2023-10-05 11:50:00,38.29,38.29,38.14,38.18,182951.0,36.7434,36.7434,36.5995,36.6379,182951.0
2023-10-05 12:00:00,38.17,38.22,38.06,38.08,77383.0,36.6283,36.6762,36.5227,36.5419,77383.0
2023-10-05 12:10:00,38.07,38.21,38.05,38.12,75009.0,36.5323,36.6666,36.5131,36.5803,75009.0
2023-10-05 12:20:00,38.13,38.21,38.09,38.18,70933.0,36.5899,36.6666,36.5515,36.6379,70933.0
2023-10-05 12:30:00,38.19,38.26,38.12,38.15,72027.0,36.6475,36.7146,36.5803,36.6091,72027.0
2023-10-05 12:40:00,38.14,38.14,38.06,38.08,59206.0,36.5995,36.5995,36.5227,36.5419,59206.0
2023-10-05 12:50:00,38.09,38.17,38.01,38.02,56688.0,36.5515,36.6283,36.4747,36.4843,56688.0
2023-10-05 13:00:00,38.02,38.06,37.88,37.9,54648.0,36.4843,36.5227,36.35,36.3692,54648.0
2023-10-05 13:10:00,37.89,38.01,37.89,38.0,69200.0,36.3596,36.4747,36.3596,36.4651,69200.0
2023-10-05 13:20:00,38.0,38.08,37.97,38.05,62995.0,36.4651,36.5419,36.4363,36.5131,62995.0
2023-10-05 13:30:00,38.05,38.24,38.0,38.17,84301.0,36.5131,36.6954,36.4651,36.6283,84301.0
2023-10-05 13:40:00,38.17,38.21,38.13,38.16,39546.0,36.6283,36.6666,36.5899,36.6187,39546.0
2023-10-05 13:50:00,38.16,38.18,38.11,38.15,43469.0,36.6187,36.6379,36.5707,36.6091,43469.0
2023-10-05 14:00:00,38.15,38.25,38.03,38.05,94682.0,36.6091,36.705,36.4939,36.5131,94682.0
2023-10-05 14:10:00,38.05,38.06,37.94,37.97,74274.0,36.5131,36.5227,36.4076,36.4363,74274.0
2023-10-05 14:20:00,37.98,37.98,37.89,37.97,71743.0,36.4459,36.4459,36.3596,36.4363,71743.0
2023-10-05 14:30:00,37.97,38.14,37.96,38.14,74876.0,36.4363,36.5995,36.4267,36.5995,74876.0
2023-10-05 14:40:00,38.14,38.18,38.07,38.11,59779.0,36.5995,36.6379,36.5323,36.5707,59779.0
2023-10-05 14:50:00,38.12,38.12,38.04,38.07,40918.0,36.5803,36.5803,36.5035,36.5323,40918.0
2023-10-05 15:00:00,38.06,38.12,38.03,38.08,56671.0,36.5227,36.5803,36.4939,36.5419,56671.0
2023-10-05 15:10:00,38.08,38.08,38.01,38.07,77930.0,36.5419,36.5419,36.4747,36.5323,77930.0
2023-10-05 15:20:00,38.07,38.09,38.03,38.09,55912.0,36.5323,36.5515,36.4939,36.5515,55912.0
2023-10-05 15:30:00,38.09,38.17,38.08,38.11,72921.0,36.5515,36.6283,36.5419,36.5707,72921.0
2023-10-05 15:40:00,38.11,38.13,38.04,38.08,136136.0,36.5707,36.5899,36.5035,36.5419,136136.0
2023-10-05 15:50:00,38.08,38.1,38.02,38.06,399478.0,36.5419,36.5611,36.4843,36.5227,399478.0
2023-10-06 09:30:00,38.16,38.43,38.03,38.18,285276.0,36.6187,36.8778,36.4939,36.6379,285276.0
2023-10-06 09:40:00,38.18,38.46,38.07,38.16,139882.0,36.6379,36.9066,36.5323,36.6187,139882.0
2023-10-06 09:50:00,38.16,38.3,38.08,38.21,107249.0,36.6187,36.753,36.5419,36.6666,107249.0
2023-10-06 10:00:00,38.2,38.25,38.0,38.01,103345.0,36.6571,36.705,36.4651,36.4747,103345.0
2023-10-06 10:10:00,38.01,38.13,37.94,38.01,91876.0,36.4747,36.5899,36.4076,36.4747,91876.0
2023-10-06 10:20:00,38.01,38.31,37.99,38.3,103496.0,36.4747,36.7626,36.4555,36.753,103496.0
2023-10-06 10:30:00,38.3,38.4,38.2,38.3,113156.0,36.753,36.849,36.6571,36.753,113156.0
2023-10-06 10:40:00,38.31,38.35,38.1,38.19,116749.0,36.7626,36.801,36.5611,36.6475,116749.0
2023-10-06 10:50:00,38.19,38.26,38.03,38.19,82413.0,36.6475,36.7146,36.4939,36.6475,82413.0
2023-10-06 11:00:00,38.18,38.28,38.15,38.28,83044.0,36.6379,36.7338,36.6091,36.7338,83044.0
2023-10-06 11:10:00,38.29,38.38,38.27,38.32,89870.0,36.7434,36.8298,36.7242,36.7722,89870.0
2023-10-06 11:20:00,38.33,38.51,38.32,38.51,62888.0,36.7818,36.9545,36.7722,36.9545,62888.0
2023-10-06 11:30:00,38.51,38.65,38.45,38.61,86573.0,36.9545,37.0889,36.897,37.0505,86573.0
2023-10-06 11:40:00,38.63,38.71,38.62,38.7,63124.0,37.0697,37.1465,37.0601,37.1369,63124.0
2023-10-06 11:50:00,38.7,38.94,38.7,38.91,102173.0,37.1369,37.3672,37.1369,37.3384,102173.0
2023-10-06 12:00:00,38.93,38.99,38.85,38.9,127347.0,37.3576,37.4151,37.2808,37.3288,127347.0
2023-10-06 12:10:00,38.89,39.02,38.79,38.99,88502.0,37.3192,37.4439,37.2232,37.4151,88502.0
2023-10-06 12:20:00,38.99,39.08,38.9,39.05,100072.0,37.4151,37.5015,37.3288,37.4727,100072.0
2023-10-06 12:30:00,39.05,39.06,38.93,38.95,154219.0,37.4727,37.4823,37.3576,37.3768,154219.0
2023-10-06 12:40:00,38.96,39.11,38.96,39.03,87084.0,37.3864,37.5303,37.3864,37.4535,87084.0
2023-10-06 12:50:00,39.04,39.06,38.88,38.91,61166.0,37.4631,37.4823,37.3096,37.3384,61166.0
2023-10-06 13:00:00,38.92,38.95,38.78,38.8,71564.0,37.348,37.3768,37.2136,37.2328,71564.0
2023-10-06 13:10:00,38.81,38.86,38.72,38.85,80039.0,37.2424,37.2904,37.156,37.2808,80039.0
2023-10-06 13:20:00,38.87,39.02,38.85,38.95,81583.0,37.3,37.4439,37.2808,37.3768,81583.0
2023-10-06 13:30:00,38.95,38.98,38.91,38.97,54741.0,37.3768,37.4055,37.3384,37.396,54741.0
2023-10-06 13:40:00,38.97,38.99,38.92,38.95,66739.0,37.396,37.4151,37.348,37.3768,66739.0
2023-10-06 13:50:00,38.95,39.0,38.9,38.99,52904.0,37.3768,37.4247,37.3288,37.4151,52904.0
2023-10-06 14:00:00,38.99,39.02,38.93,38.96,66891.0,37.4151,37.4439,37.3576,37.3864,66891.0
2023-10-06 14:10:00,38.96,39.01,38.95,38.98,76502.0,37.3864,37.4343,37.3768,37.4055,76502.0
2023-10-06 14:20:00,38.98,39.03,38.95,39.02,57720.0,37.4055,37.4535,37.3768,37.4439,57720.0
2023-10-06 14:30:00,39.03,39.1,39.01,39.06,81345.0,37.4535,37.5207,37.4343,37.4823,81345.0
2023-10-06 14:40:00,39.07,39.08,39.0,39.02,70763.0,37.4919,37.5015,37.4247,37.4439,70763.0
2023-10-06 14:50:00,39.02,39.02,38.91,38.91,60164.0,37.4439,37.4439,37.3384,37.3384,60164.0
2023-10-06 15:00:00,38.91,38.96,38.79,38.9,176166.0,37.3384,37.3864,37.2232,37.3288,176166.0
2023-10-06 15:10:00,38.89,38.9,38.73,38.82,84237.0,37.3192,37.3288,37.1656,37.252,84237.0
2023-10-06 15:20:00,38.81,38.89,38.77,38.89,85788.0,37.2424,37.3192,37.204,37.3192,85788.0
2023-10-06 15:30:00,38.89,38.91,38.82,38.89,80586.0,37.3192,37.3384,37.252,37.3192,80586.0
2023-10-06 15:40:00,38.9,38.91,38.83,38.84,130708.0,37.3288,37.3384,37.2616,37.2712,130708.0
2023-10-06 15:50:00,38.83,38.84,38.67,38.69,398683.0,37.2616,37.2712,37.1081,37.1273,398683.0
2023-10-09 09:30:00,40.0,40.58,39.87,40.47,515639.0,38.3843,38.9409,38.2596,38.8354,515639.0
2023-10-09 09:40:00,40.45,40.74,40.32,40.58,418503.0,38.8162,39.0945,38.6914,38.9409,418503.0
2023-10-09 09:50:00,40.59,40.84,40.35,40.78,373495.0,38.9505,39.1904,38.7202,39.1328,373495.0
2023-10-09 10:00:00,40.79,40.92,40.54,40.59,256804.0,39.1424,39.2672,38.9025,38.9505,256804.0
2023-10-09 10:10:00,40.58,40.99,40.55,40.92,263005.0,38.9409,39.3344,38.9121,39.2672,263005.0
2023-10-09 10:20:00,40.92,41.03,40.89,41.02,192265.0,39.2672,39.3727,39.2384,39.3631,192265.0
2023-10-09 10:30:00,41.03,41.09,40.95,41.05,210215.0,39.3727,39.4303,39.296,39.3919,210215.0
2023-10-09 10:40:00,41.05,41.27,40.99,41.11,241273.0,39.3919,39.6031,39.3344,39.4495,241273.0
2023-10-09 10:50:00,41.11,41.21,40.97,41.2,167032.0,39.4495,39.5455,39.3152,39.5359,167032.0
2023-10-09 11:00:00,41.21,41.54,41.15,41.51,233018.0,39.5455,39.8621,39.4879,39.8334,233018.0
2023-10-09 11:10:00,41.51,41.54,41.39,41.48,197261.0,39.8334,39.8621,39.7182,39.8046,197261.0
2023-10-09 11:20:00,41.5,41.5,41.29,41.37,123581.0,39.8238,39.8238,39.6222,39.699,123581.0
2023-10-09 11:30:00,41.37,41.45,41.31,41.34,135241.0,39.699,39.7758,39.6414,39.6702,135241.0
2023-10-09 11:40:00,41.34,41.36,41.18,41.23,361832.0,39.6702,39.6894,39.5167,39.5647,361832.0
2023-10-09 11:50:00,41.23,41.27,41.17,41.22,215571.0,39.5647,39.6031,39.5071,39.5551,215571.0
2023-10-09 12:00:00,41.23,41.23,40.94,40.98,409527.0,39.5647,39.5647,39.2864,39.3248,409527.0
2023-10-09 12:10:00,40.99,41.01,40.87,40.91,205459.0,39.3344,39.3536,39.2192,39.2576,205459.0
2023-10-09 12:20:00,40.93,41.02,40.87,40.89,97910.0,39.2768,39.3631,39.2192,39.2384,97910.0
2023-10-09 12:30:00,40.89,40.98,40.86,40.94,89119.0,39.2384,39.3248,39.2096,39.2864,89119.0
2023-10-09 12:40:00,40.95,40.97,40.85,40.96,108505.0,39.296,39.3152,39.2,39.3056,108505.0
2023-10-09 12:50:00,40.95,41.07,40.93,41.05,174000.0,39.296,39.4111,39.2768,39.3919,174000.0
2023-10-09 13:00:00,41.06,41.06,40.84,41.02,180789.0,39.4015,39.4015,39.1904,39.3631,180789.0
2023-10-09 13:10:00,41.02,41.18,40.94,41.13,158364.0,39.3631,39.5167,39.2864,39.4687,158364.0
2023-10-09 13:20:00,41.13,41.13,41.0,41.05,97915.0,39.4687,39.4687,39.344,39.3919,97915.0
2023-10-09 13:30:00,41.06,41.21,41.0,41.21,159247.0,39.4015,39.5455,39.344,39.5455,159247.0
2023-10-09 13:40:00,41.21,41.31,41.19,41.3,157345.0,39.5455,39.6414,39.5263,39.6318,157345.0
2023-10-09 13:50:00,41.3,41.34,41.15,41.2,95477.0,39.6318,39.6702,39.4879,39.5359,95477.0
2023-10-09 14:00:00,41.2,41.35,41.1,41.29,103381.0,39.5359,39.6798,39.4399,39.6222,103381.0
2023-10-09 14:10:00,41.3,41.36,41.26,41.29,81348.0,39.6318,39.6894,39.5935,39.6222,81348.0
2023-10-09 14:20:00,41.29,41.48,41.27,41.47,91047.0,39.6222,39.8046,39.6031,39.795,91047.0
2023-10-09 14:30:00,41.48,41.48,41.33,41.37,99619.0,39.8046,39.8046,39.6606,39.699,99619.0
2023-10-09 14:40:00,41.37,41.45,41.36,41.41,67576.0,39.699,39.7758,39.6894,39.7374,67576.0
2023-10-09 14:50:00,41.42,41.45,41.39,41.41,89810.0,39.747,39.7758,39.7182,39.7374,89810.0
2023-10-09 15:00:00,41.41,41.41,41.3,41.34,113527.0,39.7374,39.7374,39.6318,39.6702,113527.0
2023-10-09 15:10:00,41.34,41.39,41.29,41.3,107642.0,39.6702,39.7182,39.6222,39.6318,107642.0
2023-10-09 15:20:00,41.3,41.41,41.29,41.39,94633.0,39.6318,39.7374,39.6222,39.7182,94633.0
2023-10-09 15:30:00,41.39,41.39,41.27,41.29,131005.0,39.7182,39.7182,39.6031,39.6222,131005.0
2023-10-09 15:40:00,41.29,41.31,41.23,41.29,168387.0,39.6222,39.6414,39.5647,39.6222,168387.0
2023-10-09 15:50:00,41.29,41.32,41.26,41.32,578308.0,39.6222,39.651,39.5935,39.651,578308.0
2023-10-10 09:30:00,41.23,41.58,41.1,41.5,248820.0,39.5647,39.9005,39.4399,39.8238,248820.0
2023-10-10 09:40:00,41.5,41.66,41.33,41.63,248789.0,39.8238,39.9773,39.6606,39.9485,248789.0
2023-10-10 09:50:00,41.64,41.69,41.34,41.36,130977.0,39.9581,40.0061,39.6702,39.6894,130977.0
2023-10-10 10:00:00,41.37,41.44,41.3,41.37,187653.0,39.699,39.7662,39.6318,39.699,187653.0
2023-10-10 10:10:00,41.36,41.53,41.34,41.4,137627.0,39.6894,39.8525,39.6702,39.7278,137627.0
2023-10-10 10:20:00,41.4,41.44,41.31,41.32,66119.0,39.7278,39.7662,39.6414,39.651,66119.0
2023-10-10 10:30:00,41.32,41.33,41.17,41.23,104743.0,39.651,39.6606,39.5071,39.5647,104743.0
2023-10-10 10:40:00,41.24,41.28,41.16,41.23,100547.0,39.5743,39.6126,39.4975,39.5647,100547.0
2023-10-10 10:50:00,41.22,41.43,41.19,41.36,175034.0,39.5551,39.7566,39.5263,39.6894,175034.0
2023-10-10 11:00:00,41.35,41.45,41.29,41.38,124287.0,39.6798,39.7758,39.6222,39.7086,124287.0
2023-10-10 11:10:00,41.39,41.47,41.34,41.45,108419.0,39.7182,39.795,39.6702,39.7758,108419.0
2023-10-10 11:20:00,41.47,41.57,41.43,41.56,59731.0,39.795,39.8909,39.7566,39.8813,59731.0
2023-10-10 11:30:00,41.56,41.72,41.53,41.64,312705.0,39.8813,40.0349,39.8525,39.9581,312705.0
2023-10-10 11:40:00,41.64,41.69,41.51,41.57,88350.0,39.9581,40.0061,39.8334,39.8909,88350.0
2023-10-10 11:50:00,41.58,41.61,41.55,41.59,44391.0,39.9005,39.9293,39.8717,39.9101,44391.0
2023-10-10 12:00:00,41.6,41.65,41.59,41.64,48766.0,39.9197,39.9677,39.9101,39.9581,48766.0
2023-10-10 12:10:00,41.64,41.67,41.61,41.63,104914.0,39.9581,39.9869,39.9293,39.9485,104914.0
2023-10-10 12:20:00,41.64,41.68,41.56,41.61,65981.0,39.9581,39.9965,39.8813,39.9293,65981.0
2023-10-10 12:30:00,41.61,41.62,41.41,41.45,67581.0,39.9293,39.9389,39.7374,39.7758,67581.0
2023-10-10 12:40:00,41.45,41.48,41.42,41.46,38291.0,39.7758,39.8046,39.747,39.7854,38291.0
2023-10-10 12:50:00,41.46,41.55,41.42,41.55,39771.0,39.7854,39.8717,39.747,39.8717,39771.0
2023-10-10 13:00:00,41.55,41.6,41.41,41.6,108888.0,39.8717,39.9197,39.7374,39.9197,108888.0
2023-10-10 13:10:00,41.6,41.61,41.49,41.58,60473.0,39.9197,39.9293,39.8142,39.9005,60473.0
2023-10-10 13:20:00,41.57,41.63,41.56,41.59,51799.0,39.8909,39.9485,39.8813,39.9101,51799.0
2023-10-10 13:30:00,41.59,41.61,41.53,41.59,46629.0,39.9101,39.9293,39.8525,39.9101,46629.0
2023-10-10 13:40:00,41.59,41.62,41.51,41.52,58083.0,39.9101,39.9389,39.8334,39.843,58083.0
2023-10-10 13:50:00,41.52,41.54,41.43,41.52,92510.0,39.843,39.8621,39.7566,39.843,92510.0
2023-10-10 14:00:00,41.52,41.55,41.48,41.49,44786.0,39.843,39.8717,39.8046,39.8142,44786.0
2023-10-10 14:10:00,41.49,41.54,41.47,41.53,36003.0,39.8142,39.8621,39.795,39.8525,36003.0
2023-10-10 14:20:00,41.52,41.56,41.43,41.45,51814.0,39.843,39.8813,39.7566,39.7758,51814.0
2023-10-10 14:30:00,41.44,41.46,41.39,41.44,48793.0,39.7662,39.7854,39.7182,39.7662,48793.0
2023-10-10 14:40:00,41.45,41.57,41.44,41.51,54509.0,39.7758,39.8909,39.7662,39.8334,54509.0
2023-10-10 14:50:00,41.51,41.51,41.35,41.38,65837.0,39.8334,39.8334,39.6798,39.7086,65837.0
2023-10-10 15:00:00,41.39,41.42,41.34,41.41,62378.0,39.7182,39.747,39.6702,39.7374,62378.0
2023-10-10 15:10:00,41.41,41.42,41.35,41.37,60002.0,39.7374,39.747,39.6798,39.699,60002.0
2023-10-10 15:20:00,41.37,41.37,41.29,41.34,113475.0,39.699,39.699,39.6222,39.6702,113475.0
2023-10-10 15:30:00,41.34,41.36,41.28,41.32,105166.0,39.6702,39.6894,39.6126,39.651,105166.0
2023-10-10 15:40:00,41.32,41.34,41.27,41.31,172763.0,39.651,39.6702,39.6031,39.6414,172763.0
2023-10-10 15:50:00,41.3,41.31,41.12,41.15,668376.0,39.6318,39.6414,39.4591,39.4879,668376.0
2023-10-11 09:30:00,40.85,40.9,40.65,40.82,261550.0,39.2,39.248,39.0081,39.1712,261550.0
2023-10-11 09:40:00,40.82,41.18,40.81,41.09,98629.0,39.1712,39.5167,39.1616,39.4303,98629.0
2023-10-11 09:50:00,41.08,41.1,40.82,41.02,101043.0,39.4207,39.4399,39.1712,39.3631,101043.0
2023-10-11 10:00:00,41.01,41.18,41.01,41.07,136367.0,39.3536,39.5167,39.3536,39.4111,136367.0
2023-10-11 10:10:00,41.05,41.23,41.0,41.19,83980.0,39.3919,39.5647,39.344,39.5263,83980.0
2023-10-11 10:20:00,41.18,41.2,40.93,41.01,105768.0,39.5167,39.5359,39.2768,39.3536,105768.0
2023-10-11 10:30:00,41.02,41.04,40.67,40.71,134806.0,39.3631,39.3823,39.0273,39.0657,134806.0
2023-10-11 10:40:00,40.71,40.83,40.68,40.81,93823.0,39.0657,39.1808,39.0369,39.1616,93823.0
2023-10-11 10:50:00,40.81,40.96,40.81,40.93,90793.0,39.1616,39.3056,39.1616,39.2768,90793.0
2023-10-11 11:00:00,40.92,40.93,40.76,40.84,61951.0,39.2672,39.2768,39.1137,39.1904,61951.0
2023-10-11 11:10:00,40.83,40.83,40.61,40.71,217297.0,39.1808,39.1808,38.9697,39.0657,217297.0
2023-10-11 11:20:00,40.72,40.88,40.7,40.88,63272.0,39.0753,39.2288,39.0561,39.2288,63272.0
2023-10-11 11:30:00,40.88,40.96,40.86,40.89,243759.0,39.2288,39.3056,39.2096,39.2384,243759.0
2023-10-11 11:40:00,40.9,41.11,40.89,41.11,130572.0,39.248,39.4495,39.2384,39.4495,130572.0
2023-10-11 11:50:00,41.11,41.14,41.03,41.09,82628.0,39.4495,39.4783,39.3727,39.4303,82628.0
2023-10-11 12:00:00,41.09,41.2,41.07,41.18,125684.0,39.4303,39.5359,39.4111,39.5167,125684.0
2023-10-11 12:10:00,41.18,41.25,41.16,41.2,64960.0,39.5167,39.5839,39.4975,39.5359,64960.0
2023-10-11 12:20:00,41.2,41.25,41.1,41.21,59727.0,39.5359,39.5839,39.4399,39.5455,59727.0
2023-10-11 12:30:00,41.22,41.39,41.21,41.39,73080.0,39.5551,39.7182,39.5455,39.7182,73080.0
2023-10-11 12:40:00,41.38,41.42,41.35,41.4,91139.0,39.7086,39.747,39.6798,39.7278,91139.0
2023-10-11 12:50:00,41.39,41.39,41.27,41.33,43112.0,39.7182,39.7182,39.6031,39.6606,43112.0
2023-10-11 13:00:00,41.34,41.42,41.32,41.42,59931.0,39.6702,39.747,39.651,39.747,59931.0
2023-10-11 13:10:00,41.43,41.43,41.3,41.34,43642.0,39.7566,39.7566,39.6318,39.6702,43642.0
2023-10-11 13:20:00,41.34,41.38,41.3,41.36,30186.0,39.6702,39.7086,39.6318,39.6894,30186.0
2023-10-11 13:30:00,41.37,41.37,41.32,41.35,34358.0,39.699,39.699,39.651,39.6798,34358.0
2023-10-11 13:40:00,41.35,41.43,41.35,41.43,49569.0,39.6798,39.7566,39.6798,39.7566,49569.0
2023-10-11 13:50:00,41.43,41.5,41.43,41.47,60570.0,39.7566,39.8238,39.7566,39.795,60570.0
2023-10-11 14:00:00,41.47,41.51,41.4,41.4,76270.0,39.795,39.8334,39.7278,39.7278,76270.0
2023-10-11 14:10:00,41.42,41.51,41.39,41.44,49351.0,39.747,39.8334,39.7182,39.7662,49351.0
2023-10-11 14:20:00,41.43,41.5,41.4,41.43,74655.0,39.7566,39.8238,39.7278,39.7566,74655.0
2023-10-11 14:30:00,41.44,41.52,41.44,41.49,78128.0,39.7662,39.843,39.7662,39.8142,78128.0
2023-10-11 14:40:00,41.48,41.56,41.48,41.55,67618.0,39.8046,39.8813,39.8046,39.8717,67618.0
2023-10-11 14:50:00,41.55,41.59,41.54,41.57,64834.0,39.8717,39.9101,39.8621,39.8909,64834.0
2023-10-11 15:00:00,41.57,41.59,41.54,41.55,67060.0,39.8909,39.9101,39.8621,39.8717,67060.0
2023-10-11 15:10:00,41.56,41.6,41.48,41.48,87627.0,39.8813,39.9197,39.8046,39.8046,87627.0
2023-10-11 15:20:00,41.48,41.55,41.47,41.55,95550.0,39.8046,39.8717,39.795,39.8717,95550.0
2023-10-11 15:30:00,41.54,41.63,41.53,41.63,129713.0,39.8621,39.9485,39.8525,39.9485,129713.0
2023-10-11 15:40:00,41.62,41.66,41.61,41.61,143407.0,39.9389,39.9773,39.9293,39.9293,143407.0
2023-10-11 15:50:00,41.62,41.69,41.61,41.63,587188.0,39.9389,40.0061,39.9293,39.9485,587188.0
2023-10-12 09:30:00,42.07,42.22,41.81,41.89,297682.0,40.3707,40.5147,40.1212,40.198,297682.0
2023-10-12 09:40:00,41.89,42.03,41.77,41.9,137057.0,40.198,40.3324,40.0829,40.2076,137057.0
2023-10-12 09:50:00,41.89,41.97,41.71,41.79,155588.0,40.198,40.2748,40.0253,40.102,155588.0
2023-10-12 10:00:00,41.8,42.04,41.77,41.88,137007.0,40.1116,40.342,40.0829,40.1884,137007.0
2023-10-12 10:10:00,41.88,41.93,41.74,41.93,117822.0,40.1884,40.2364,40.0541,40.2364,117822.0
2023-10-12 10:20:00,41.93,42.1,41.91,42.04,99621.0,40.2364,40.3995,40.2172,40.342,99621.0
2023-10-12 10:30:00,42.05,42.13,42.01,42.09,83923.0,40.3515,40.4283,40.3132,40.3899,83923.0
2023-10-12 10:40:00,42.09,42.14,41.92,41.93,107612.0,40.3899,40.4379,40.2268,40.2364,107612.0
2023-10-12 10:50:00,41.93,42.04,41.88,42.02,75997.0,40.2364,40.342,40.1884,40.3228,75997.0
2023-10-12 11:00:00,42.02,42.37,42.02,42.09,210991.0,40.3228,40.6586,40.3228,40.3899,210991.0
2023-10-12 11:10:00,42.09,42.2,42.03,42.11,109946.0,40.3899,40.4955,40.3324,40.4091,109946.0
2023-10-12 11:20:00,42.12,42.14,42.02,42.04,76699.0,40.4187,40.4379,40.3228,40.342,76699.0
2023-10-12 11:30:00,42.04,42.18,42.04,42.18,79698.0,40.342,40.4763,40.342,40.4763,79698.0
2023-10-12 11:40:00,42.17,42.18,41.95,41.97,111573.0,40.4667,40.4763,40.2556,40.2748,111573.0
2023-10-12 11:50:00,41.97,42.03,41.91,42.03,96877.0,40.2748,40.3324,40.2172,40.3324,96877.0
2023-10-12 12:00:00,42.03,42.08,41.91,42.01,78176.0,40.3324,40.3803,40.2172,40.3132,78176.0
2023-10-12 12:10:00,42.01,42.04,41.96,42.04,81082.0,40.3132,40.342,40.2652,40.342,81082.0
2023-10-12 12:20:00,42.04,42.15,42.03,42.09,75800.0,40.342,40.4475,40.3324,40.3899,75800.0
2023-10-12 12:30:00,42.09,42.12,42.03,42.05,41717.0,40.3899,40.4187,40.3324,40.3515,41717.0
2023-10-12 12:40:00,42.05,42.08,42.0,42.01,47921.0,40.3515,40.3803,40.3036,40.3132,47921.0
2023-10-12 12:50:00,42.01,42.01,41.77,41.81,209703.0,40.3132,40.3132,40.0829,40.1212,209703.0
2023-10-12 13:00:00,41.81,41.84,41.65,41.72,94481.0,40.1212,40.15,39.9677,40.0349,94481.0
2023-10-12 13:10:00,41.72,41.87,41.71,41.86,96324.0,40.0349,40.1788,40.0253,40.1692,96324.0
2023-10-12 13:20:00,41.87,41.89,41.65,41.66,93547.0,40.1788,40.198,39.9677,39.9773,93547.0
2023-10-12 13:30:00,41.66,41.67,41.55,41.56,100581.0,39.9773,39.9869,39.8717,39.8813,100581.0
2023-10-12 13:40:00,41.56,41.63,41.52,41.55,52360.0,39.8813,39.9485,39.843,39.8717,52360.0
2023-10-12 13:50:00,41.55,41.56,41.42,41.44,90622.0,39.8717,39.8813,39.747,39.7662,90622.0
2023-10-12 14:00:00,41.44,41.48,41.34,41.35,88449.0,39.7662,39.8046,39.6702,39.6798,88449.0
2023-10-12 14:10:00,41.35,41.39,41.29,41.33,101844.0,39.6798,39.7182,39.6222,39.6606,101844.0
2023-10-12 14:20:00,41.33,41.53,41.33,41.51,91129.0,39.6606,39.8525,39.6606,39.8334,91129.0
2023-10-12 14:30:00,41.51,41.57,41.49,41.57,96081.0,39.8334,39.8909,39.8142,39.8909,96081.0
2023-10-12 14:40:00,41.57,41.73,41.55,41.72,60223.0,39.8909,40.0445,39.8717,40.0349,60223.0
2023-10-12 14:50:00,41.71,41.71,41.64,41.69,53104.0,40.0253,40.0253,39.9581,40.0061,53104.0
2023-10-12 15:00:00,41.69,41.74,41.66,41.73,70997.0,40.0061,40.0541,39.9773,40.0445,70997.0
2023-10-12 15:10:00,41.72,41.87,41.72,41.84,56480.0,40.0349,40.1788,40.0349,40.15,56480.0
2023-10-12 15:20:00,41.84,41.85,41.73,41.82,78446.0,40.15,40.1596,40.0445,40.1308,78446.0
2023-10-12 15:30:00,41.81,41.84,41.77,41.82,80294.0,40.1212,40.15,40.0829,40.1308,80294.0
2023-10-12 15:40:00,41.82,41.83,41.76,41.78,100978.0,40.1308,40.1404,40.0733,40.0925,100978.0
2023-10-12 15:50:00,41.78,41.83,41.72,41.73,351891.0,40.0925,40.1404,40.0349,40.0445,351891.0
2023-10-13 09:30:00,42.5,43.28,42.43,42.78,893304.0,40.7834,41.5319,40.7162,41.0521,893304.0
2023-10-13 09:40:00,42.79,42.79,42.35,42.36,117311.0,41.0617,41.0617,40.6394,40.649,117311.0
2023-10-13 09:50:00,42.36,42.46,42.19,42.19,106493.0,40.649,40.745,40.4859,40.4859,106493.0
2023-10-13 10:00:00,42.16,42.42,42.08,42.33,135501.0,40.4571,40.7066,40.3803,40.6202,135501.0
2023-10-13 10:10:00,42.34,42.36,42.2,42.25,77467.0,40.6298,40.649,40.4955,40.5435,77467.0
2023-10-13 10:20:00,42.25,42.54,42.25,42.52,128336.0,40.5435,40.8218,40.5435,40.8026,128336.0
2023-10-13 10:30:00,42.52,42.56,42.33,42.33,115110.0,40.8026,40.8409,40.6202,40.6202,115110.0
2023-10-13 10:40:00,42.31,42.45,42.27,42.45,75652.0,40.601,40.7354,40.5627,40.7354,75652.0
2023-10-13 10:50:00,42.44,42.48,42.37,42.45,82880.0,40.7258,40.7642,40.6586,40.7354,82880.0
2023-10-13 11:00:00,42.46,42.49,42.15,42.3,111991.0,40.745,40.7738,40.4475,40.5914,111991.0
2023-10-13 11:10:00,42.32,42.47,42.26,42.42,79893.0,40.6106,40.7546,40.5531,40.7066,79893.0
2023-10-13 11:20:00,42.42,42.53,42.41,42.45,58766.0,40.7066,40.8122,40.697,40.7354,58766.0
2023-10-13 11:30:00,42.44,42.57,42.38,42.57,56310.0,40.7258,40.8505,40.6682,40.8505,56310.0
2023-10-13 11:40:00,42.57,42.59,42.47,42.48,87939.0,40.8505,40.8697,40.7546,40.7642,87939.0
2023-10-13 11:50:00,42.48,42.52,42.41,42.46,59616.0,40.7642,40.8026,40.697,40.745,59616.0
2023-10-13 12:00:00,42.45,42.56,42.45,42.54,64243.0,40.7354,40.8409,40.7354,40.8218,64243.0
2023-10-13 12:10:00,42.54,42.7,42.46,42.7,133454.0,40.8218,40.9753,40.745,40.9753,133454.0
2023-10-13 12:20:00,42.7,42.83,42.66,42.81,267178.0,40.9753,41.1,40.9369,41.0808,267178.0
2023-10-13 12:30:00,42.82,42.9,42.82,42.85,85246.0,41.0904,41.1672,41.0904,41.1192,85246.0
2023-10-13 12:40:00,42.84,42.95,42.84,42.88,82340.0,41.1096,41.2152,41.1096,41.148,82340.0
2023-10-13 12:50:00,42.87,42.9,42.77,42.79,102905.0,41.1384,41.1672,41.0425,41.0617,102905.0
2023-10-13 13:00:00,42.8,42.86,42.67,42.69,66939.0,41.0713,41.1288,40.9465,40.9657,66939.0
2023-10-13 13:10:00,42.7,42.71,42.61,42.61,79477.0,40.9753,40.9849,40.8889,40.8889,79477.0
2023-10-13 13:20:00,42.61,42.66,42.49,42.51,62076.0,40.8889,40.9369,40.7738,40.793,62076.0
2023-10-13 13:30:00,42.5,42.57,42.48,42.53,60028.0,40.7834,40.8505,40.7642,40.8122,60028.0
2023-10-13 13:40:00,42.54,42.71,42.52,42.58,85773.0,40.8218,40.9849,40.8026,40.8601,85773.0
2023-10-13 13:50:00,42.57,42.65,42.57,42.64,68683.0,40.8505,40.9273,40.8505,40.9177,68683.0
2023-10-13 14:00:00,42.65,42.81,42.61,42.81,86471.0,40.9273,41.0808,40.8889,41.0808,86471.0
2023-10-13 14:10:00,42.81,42.83,42.75,42.82,92999.0,41.0808,41.1,41.0233,41.0904,92999.0
2023-10-13 14:20:00,42.82,42.88,42.8,42.84,56711.0,41.0904,41.148,41.0713,41.1096,56711.0
2023-10-13 14:30:00,42.83,42.91,42.78,42.8,82646.0,41.1,41.1768,41.0521,41.0713,82646.0
2023-10-13 14:40:00,42.79,42.82,42.7,42.73,55378.0,41.0617,41.0904,40.9753,41.0041,55378.0
2023-10-13 14:50:00,42.72,42.85,42.71,42.85,76155.0,40.9945,41.1192,40.9849,41.1192,76155.0
2023-10-13 15:00:00,42.86,42.87,42.7,42.72,113261.0,41.1288,41.1384,40.9753,40.9945,113261.0
2023-10-13 15:10:00,42.72,42.73,42.61,42.62,143966.0,40.9945,41.0041,40.8889,40.8985,143966.0
2023-10-13 15:20:00,42.63,42.66,42.54,42.57,124676.0,40.9081,40.9369,40.8218,40.8505,124676.0
2023-10-13 15:30:00,42.57,42.61,42.45,42.48,144242.0,40.8505,40.8889,40.7354,40.7642,144242.0
2023-10-13 15:40:00,42.49,42.57,42.45,42.55,184773.0,40.7738,40.8505,40.7354,40.8314,184773.0
2023-10-13 15:50:00,42.54,42.56,42.38,42.43,482184.0,40.8218,40.8409,40.6682,40.7162,482184.0
2023-10-16 09:30:00,42.87,42.88,42.44,42.58,274429.0,41.1384,41.148,40.7258,40.8601,274429.0
2023-10-16 09:40:00,42.58,42.71,42.4,42.71,156739.0,40.8601,40.9849,40.6874,40.9849,156739.0
2023-10-16 09:50:00,42.71,42.75,42.19,42.21,190982.0,40.9849,41.0233,40.4859,40.5051,190982.0
2023-10-16 10:00:00,42.21,42.27,41.99,42.08,251083.0,40.5051,40.5627,40.294,40.3803,251083.0
2023-10-16 10:10:00,42.08,42.33,42.03,42.26,133604.0,40.3803,40.6202,40.3324,40.5531,133604.0
2023-10-16 10:20:00,42.27,42.32,42.02,42.23,136626.0,40.5627,40.6106,40.3228,40.5243,136626.0
2023-10-16 10:30:00,42.26,42.33,42.19,42.3,100864.0,40.5531,40.6202,40.4859,40.5914,100864.0
2023-10-16 10:40:00,42.32,42.5,42.3,42.48,104497.0,40.6106,40.7834,40.5914,40.7642,104497.0
2023-10-16 10:50:00,42.48,42.54,42.43,42.53,126557.0,40.7642,40.8218,40.7162,40.8122,126557.0
2023-10-16 11:00:00,42.54,42.6,42.45,42.47,123599.0,40.8218,40.8793,40.7354,40.7546,123599.0
2023-10-16 11:10:00,42.46,42.68,42.41,42.67,84918.0,40.745,40.9561,40.697,40.9465,84918.0
2023-10-16 11:20:00,42.66,42.8,42.65,42.67,149596.0,40.9369,41.0713,40.9273,40.9465,149596.0
2023-10-16 11:30:00,42.67,42.67,42.45,42.57,130499.0,40.9465,40.9465,40.7354,40.8505,130499.0
2023-10-16 11:40:00,42.56,42.71,42.53,42.54,92415.0,40.8409,40.9849,40.8122,40.8218,92415.0
2023-10-16 11:50:00,42.54,42.63,42.52,42.61,84397.0,40.8218,40.9081,40.8026,40.8889,84397.0
2023-10-16 12:00:00,42.62,42.68,42.59,42.66,82981.0,40.8985,40.9561,40.8697,40.9369,82981.0
2023-10-16 12:10:00,42.66,42.69,42.6,42.66,65037.0,40.9369,40.9657,40.8793,40.9369,65037.0
2023-10-16 12:20:00,42.66,42.68,42.58,42.6,71751.0,40.9369,40.9561,40.8601,40.8793,71751.0
2023-10-16 12:30:00,42.59,42.59,42.46,42.55,60278.0,40.8697,40.8697,40.745,40.8314,60278.0
2023-10-16 12:40:00,42.55,42.64,42.53,42.6,39427.0,40.8314,40.9177,40.8122,40.8793,39427.0
2023-10-16 12:50:00,42.6,42.63,42.54,42.56,83320.0,40.8793,40.9081,40.8218,40.8409,83320.0
2023-10-16 13:00:00,42.56,42.66,42.54,42.62,43013.0,40.8409,40.9369,40.8218,40.8985,43013.0
2023-10-16 13:10:00,42.61,42.68,42.59,42.59,38672.0,40.8889,40.9561,40.8697,40.8697,38672.0
2023-10-16 13:20:00,42.59,42.62,42.42,42.57,120848.0,40.8697,40.8985,40.7066,40.8505,120848.0
2023-10-16 13:30:00,42.58,42.6,42.54,42.59,66612.0,40.8601,40.8793,40.8218,40.8697,66612.0
2023-10-16 13:40:00,42.6,42.65,42.59,42.62,60791.0,40.8793,40.9273,40.8697,40.8985,60791.0
2023-10-16 13:50:00,42.62,42.63,42.52,42.52,58247.0,40.8985,40.9081,40.8026,40.8026,58247.0
2023-10-16 14:00:00,42.52,42.55,42.48,42.48,71844.0,40.8026,40.8314,40.7642,40.7642,71844.0
2023-10-16 14:10:00,42.48,42.57,42.47,42.53,81908.0,40.7642,40.8505,40.7546,40.8122,81908.0
2023-10-16 14:20:00,42.54,42.54,42.33,42.35,96256.0,40.8218,40.8218,40.6202,40.6394,96256.0
2023-10-16 14:30:00,42.34,42.45,42.33,42.41,88351.0,40.6298,40.7354,40.6202,40.697,88351.0
2023-10-16 14:40:00,42.41,42.49,42.4,42.48,59247.0,40.697,40.7738,40.6874,40.7642,59247.0
2023-10-16 14:50:00,42.48,42.52,42.47,42.48,56395.0,40.7642,40.8026,40.7546,40.7642,56395.0
2023-10-16 15:00:00,42.48,42.49,42.4,42.49,51904.0,40.7642,40.7738,40.6874,40.7738,51904.0
2023-10-16 15:10:00,42.48,42.52,42.47,42.51,77285.0,40.7642,40.8026,40.7546,40.793,77285.0
2023-10-16 15:20:00,42.51,42.52,42.43,42.49,109658.0,40.793,40.8026,40.7162,40.7738,109658.0
2023-10-16 15:30:00,42.48,42.49,42.34,42.34,119507.0,40.7642,40.7738,40.6298,40.6298,119507.0
2023-10-16 15:40:00,42.35,42.45,42.35,42.45,146004.0,40.6394,40.7354,40.6394,40.7354,146004.0
2023-10-16 15:50:00,42.44,42.45,42.31,42.34,607538.0,40.7258,40.7354,40.601,40.6298,607538.0
2023-10-17 09:30:00,42.28,42.78,42.21,42.77,281449.0,40.5723,41.0521,40.5051,41.0425,281449.0
2023-10-17 09:40:00,42.77,42.95,42.63,42.77,191691.0,41.0425,41.2152,40.9081,41.0425,191691.0
2023-10-17 09:50:00,42.8,43.1,42.79,43.08,208732.0,41.0713,41.3591,41.0617,41.3399,208732.0
2023-10-17 10:00:00,43.08,43.22,42.99,43.16,211528.0,41.3399,41.4743,41.2536,41.4167,211528.0
2023-10-17 10:10:00,43.17,43.28,43.15,43.25,173790.0,41.4263,41.5319,41.4071,41.5031,173790.0
2023-10-17 10:20:00,43.25,43.31,43.14,43.29,133448.0,41.5031,41.5607,41.3975,41.5415,133448.0
2023-10-17 10:30:00,43.29,43.35,43.21,43.34,98340.0,41.5415,41.599,41.4647,41.5894,98340.0
2023-10-17 10:40:00,43.34,43.41,43.26,43.35,166680.0,41.5894,41.6566,41.5127,41.599,166680.0
2023-10-17 10:50:00,43.36,43.43,43.33,43.35,102876.0,41.6086,41.6758,41.5798,41.599,102876.0
2023-10-17 11:00:00,43.34,43.43,43.28,43.36,90396.0,41.5894,41.6758,41.5319,41.6086,90396.0
2023-10-17 11:10:00,43.36,43.38,43.31,43.37,96960.0,41.6086,41.6278,41.5607,41.6182,96960.0
2023-10-17 11:20:00,43.37,43.41,43.23,43.27,85141.0,41.6182,41.6566,41.4839,41.5223,85141.0
2023-10-17 11:30:00,43.27,43.27,42.95,43.11,154501.0,41.5223,41.5223,41.2152,41.3687,154501.0
2023-10-17 11:40:00,43.12,43.13,42.95,42.96,159530.0,41.3783,41.3879,41.2152,41.2248,159530.0
2023-10-17 11:50:00,42.97,43.02,42.8,42.91,178128.0,41.2344,41.2824,41.0713,41.1768,178128.0
2023-10-17 12:00:00,42.91,43.0,42.87,42.91,77897.0,41.1768,41.2632,41.1384,41.1768,77897.0
2023-10-17 12:10:00,42.91,42.98,42.89,42.96,50738.0,41.1768,41.244,41.1576,41.2248,50738.0
2023-10-17 12:20:00,42.95,43.1,42.93,43.05,66616.0,41.2152,41.3591,41.196,41.3112,66616.0
2023-10-17 12:30:00,43.06,43.07,42.95,43.01,53847.0,41.3208,41.3303,41.2152,41.2728,53847.0
2023-10-17 12:40:00,43.0,43.05,42.93,43.03,65406.0,41.2632,41.3112,41.196,41.292,65406.0
2023-10-17 12:50:00,43.03,43.04,42.89,42.94,65387.0,41.292,41.3016,41.1576,41.2056,65387.0
2023-10-17 13:00:00,42.94,43.03,42.94,43.02,41897.0,41.2056,41.292,41.2056,41.2824,41897.0
2023-10-17 13:10:00,43.02,43.06,42.99,43.02,50625.0,41.2824,41.3208,41.2536,41.2824,50625.0
2023-10-17 13:20:00,43.01,43.03,42.95,42.97,40052.0,41.2728,41.292,41.2152,41.2344,40052.0
2023-10-17 13:30:00,42.97,42.98,42.89,42.95,70409.0,41.2344,41.244,41.1576,41.2152,70409.0
2023-10-17 13:40:00,42.95,42.97,42.91,42.97,62761.0,41.2152,41.2344,41.1768,41.2344,62761.0
2023-10-17 13:50:00,42.96,43.02,42.89,42.92,73768.0,41.2248,41.2824,41.1576,41.1864,73768.0
2023-10-17 14:00:00,42.92,42.97,42.86,42.88,55892.0,41.1864,41.2344,41.1288,41.148,55892.0
2023-10-17 14:10:00,42.89,42.98,42.87,42.89,77306.0,41.1576,41.244,41.1384,41.1576,77306.0
2023-10-17 14:20:00,42.9,43.1,42.9,43.09,69137.0,41.1672,41.3591,41.1672,41.3495,69137.0
2023-10-17 14:30:00,43.09,43.11,43.03,43.04,55856.0,41.3495,41.3687,41.292,41.3016,55856.0
2023-10-17 14:40:00,43.04,43.05,42.92,42.97,104159.0,41.3016,41.3112,41.1864,41.2344,104159.0
2023-10-17 14:50:00,42.97,43.03,42.87,42.92,82739.0,41.2344,41.292,41.1384,41.1864,82739.0
2023-10-17 15:00:00,42.91,42.98,42.86,42.97,103025.0,41.1768,41.244,41.1288,41.2344,103025.0
2023-10-17 15:10:00,42.97,43.03,42.96,42.98,76744.0,41.2344,41.292,41.2248,41.244,76744.0
2023-10-17 15:20:00,42.98,43.13,42.98,43.13,120095.0,41.244,41.3879,41.244,41.3879,120095.0
2023-10-17 15:30:00,43.13,43.16,43.08,43.12,127651.0,41.3879,41.4167,41.3399,41.3783,127651.0
2023-10-17 15:40:00,43.12,43.2,43.11,43.11,168088.0,41.3783,41.4551,41.3687,41.3687,168088.0
2023-10-17 15:50:00,43.11,43.12,43.01,43.05,524869.0,41.3687,41.3783,41.2728,41.3112,524869.0
2023-10-18 09:30:00,43.36,43.55,43.23,43.52,325139.0,41.6086,41.791,41.4839,41.7622,325139.0
2023-10-18 09:40:00,43.52,43.68,43.38,43.47,165264.0,41.7622,41.9157,41.6278,41.7142,165264.0
2023-10-18 09:50:00,43.47,43.62,43.37,43.48,336060.0,41.7142,41.8581,41.6182,41.7238,336060.0
2023-10-18 10:00:00,43.47,43.85,43.46,43.8,220757.0,41.7142,42.0788,41.7046,42.0309,220757.0
2023-10-18 10:10:00,43.8,43.8,43.6,43.68,117624.0,42.0309,42.0309,41.8389,41.9157,117624.0
2023-10-18 10:20:00,43.69,43.69,43.51,43.55,114730.0,41.9253,41.9253,41.7526,41.791,114730.0
2023-10-18 10:30:00,43.55,43.69,43.47,43.48,183409.0,41.791,41.9253,41.7142,41.7238,183409.0
2023-10-18 10:40:00,43.47,43.49,43.32,43.34,249128.0,41.7142,41.7334,41.5702,41.5894,249128.0
2023-10-18 10:50:00,43.34,43.4,43.3,43.34,196519.0,41.5894,41.647,41.5511,41.5894,196519.0
2023-10-18 11:00:00,43.34,43.38,43.23,43.23,155916.0,41.5894,41.6278,41.4839,41.4839,155916.0
2023-10-18 11:10:00,43.22,43.3,43.15,43.23,224843.0,41.4743,41.5511,41.4071,41.4839,224843.0
2023-10-18 11:20:00,43.23,43.4,43.22,43.36,172821.0,41.4839,41.647,41.4743,41.6086,172821.0
2023-10-18 11:30:00,43.36,43.42,43.31,43.31,264166.0,41.6086,41.6662,41.5607,41.5607,264166.0
2023-10-18 11:40:00,43.31,43.4,43.19,43.25,189680.0,41.5607,41.647,41.4455,41.5031,189680.0
2023-10-18 11:50:00,43.25,43.25,43.11,43.13,165004.0,41.5031,41.5031,41.3687,41.3879,165004.0
2023-10-18 12:00:00,43.12,43.16,42.92,42.98,230753.0,41.3783,41.4167,41.1864,41.244,230753.0
2023-10-18 12:10:00,42.99,43.07,42.93,43.03,112309.0,41.2536,41.3303,41.196,41.292,112309.0
2023-10-18 12:20:00,43.02,43.06,42.91,43.05,65988.0,41.2824,41.3208,41.1768,41.3112,65988.0
2023-10-18 12:30:00,43.05,43.08,43.01,43.03,110806.0,41.3112,41.3399,41.2728,41.292,110806.0
2023-10-18 12:40:00,43.03,43.14,43.03,43.07,232268.0,41.292,41.3975,41.292,41.3303,232268.0
2023-10-18 12:50:00,43.07,43.11,43.05,43.07,70442.0,41.3303,41.3687,41.3112,41.3303,70442.0
2023-10-18 13:00:00,43.07,43.15,43.04,43.13,236866.0,41.3303,41.4071,41.3016,41.3879,236866.0
2023-10-18 13:10:00,43.12,43.22,43.09,43.17,141452.0,41.3783,41.4743,41.3495,41.4263,141452.0
2023-10-18 13:20:00,43.17,43.23,43.13,43.2,68922.0,41.4263,41.4839,41.3879,41.4551,68922.0
2023-10-18 13:30:00,43.19,43.19,43.07,43.12,49381.0,41.4455,41.4455,41.3303,41.3783,49381.0
2023-10-18 13:40:00,43.12,43.14,42.93,42.96,140220.0,41.3783,41.3975,41.196,41.2248,140220.0
2023-10-18 13:50:00,42.95,43.06,42.95,43.05,58832.0,41.2152,41.3208,41.2152,41.3112,58832.0
2023-10-18 14:00:00,43.06,43.12,43.02,43.08,103399.0,41.3208,41.3783,41.2824,41.3399,103399.0
2023-10-18 14:10:00,43.08,43.13,43.01,43.04,102805.0,41.3399,41.3879,41.2728,41.3016,102805.0
2023-10-18 14:20:00,43.03,43.07,42.98,43.05,74231.0,41.292,41.3303,41.244,41.3112,74231.0
2023-10-18 14:30:00,43.05,43.12,42.99,43.0,66577.0,41.3112,41.3783,41.2536,41.2632,66577.0
2023-10-18 14:40:00,42.99,43.01,42.93,43.0,60776.0,41.2536,41.2728,41.196,41.2632,60776.0
2023-10-18 14:50:00,43.0,43.03,42.92,42.97,73598.0,41.2632,41.292,41.1864,41.2344,73598.0
2023-10-18 15:00:00,42.97,42.97,42.8,42.88,110777.0,41.2344,41.2344,41.0713,41.148,110777.0
2023-10-18 15:10:00,42.88,42.92,42.86,42.91,105748.0,41.148,41.1864,41.1288,41.1768,105748.0
2023-10-18 15:20:00,42.91,43.01,42.87,42.94,127456.0,41.1768,41.2728,41.1384,41.2056,127456.0
2023-10-18 15:30:00,42.94,42.98,42.84,42.93,107272.0,41.2056,41.244,41.1096,41.196,107272.0
2023-10-18 15:40:00,42.92,43.1,42.91,43.08,268070.0,41.1864,41.3591,41.1768,41.3399,268070.0
2023-10-18 15:50:00,43.08,43.16,43.07,43.13,631908.0,41.3399,41.4167,41.3303,41.3879,631908.0
2023-10-19 09:30:00,42.7,42.71,42.31,42.62,257997.0,40.9753,40.9849,40.601,40.8985,257997.0
2023-10-19 09:40:00,42.63,42.71,42.59,42.65,347760.0,40.9081,40.9849,40.8697,40.9273,347760.0
2023-10-19 09:50:00,42.64,42.73,42.55,42.59,199933.0,40.9177,41.0041,40.8314,40.8697,199933.0
2023-10-19 10:00:00,42.58,42.68,42.57,42.66,171419.0,40.8601,40.9561,40.8505,40.9369,171419.0
2023-10-19 10:10:00,42.67,42.96,42.56,42.95,168794.0,40.9465,41.2248,40.8409,41.2152,168794.0
2023-10-19 10:20:00,42.95,43.14,42.94,43.12,142018.0,41.2152,41.3975,41.2056,41.3783,142018.0
2023-10-19 10:30:00,43.11,43.11,42.87,42.93,105069.0,41.3687,41.3687,41.1384,41.196,105069.0
2023-10-19 10:40:00,42.93,43.03,42.9,42.97,78595.0,41.196,41.292,41.1672,41.2344,78595.0
2023-10-19 10:50:00,42.97,42.99,42.89,42.97,51953.0,41.2344,41.2536,41.1576,41.2344,51953.0
2023-10-19 11:00:00,42.98,43.32,42.95,43.27,228177.0,41.244,41.5702,41.2152,41.5223,228177.0
2023-10-19 11:10:00,43.27,43.38,43.27,43.33,155059.0,41.5223,41.6278,41.5223,41.5798,155059.0
2023-10-19 11:20:00,43.33,43.45,43.3,43.38,150237.0,41.5798,41.695,41.5511,41.6278,150237.0
2023-10-19 11:30:00,43.39,43.47,43.32,43.37,114702.0,41.6374,41.7142,41.5702,41.6182,114702.0
2023-10-19 11:40:00,43.37,43.59,43.37,43.52,113326.0,41.6182,41.8293,41.6182,41.7622,113326.0
2023-10-19 11:50:00,43.52,43.53,43.39,43.48,141951.0,41.7622,41.7718,41.6374,41.7238,141951.0
2023-10-19 12:00:00,43.48,43.67,43.35,43.6,140643.0,41.7238,41.9061,41.599,41.8389,140643.0
2023-10-19 12:10:00,43.61,43.67,43.55,43.57,92866.0,41.8485,41.9061,41.791,41.8102,92866.0
2023-10-19 12:20:00,43.56,43.71,43.56,43.67,125558.0,41.8006,41.9445,41.8006,41.9061,125558.0
2023-10-19 12:30:00,43.68,43.71,43.44,43.49,237985.0,41.9157,41.9445,41.6854,41.7334,237985.0
2023-10-19 12:40:00,43.5,43.62,43.48,43.52,162049.0,41.743,41.8581,41.7238,41.7622,162049.0
2023-10-19 12:50:00,43.51,43.72,43.48,43.59,108671.0,41.7526,41.9541,41.7238,41.8293,108671.0
2023-10-19 13:00:00,43.6,43.78,43.54,43.77,111832.0,41.8389,42.0117,41.7814,42.0021,111832.0
2023-10-19 13:10:00,43.77,43.8,43.71,43.79,146581.0,42.0021,42.0309,41.9445,42.0213,146581.0
2023-10-19 13:20:00,43.79,43.83,43.66,43.72,164320.0,42.0213,42.0596,41.8965,41.9541,164320.0
2023-10-19 13:30:00,43.72,43.76,43.48,43.52,202330.0,41.9541,41.9925,41.7238,41.7622,202330.0
2023-10-19 13:40:00,43.53,43.54,43.37,43.4,100297.0,41.7718,41.7814,41.6182,41.647,100297.0
2023-10-19 13:50:00,43.4,43.45,43.27,43.37,130393.0,41.647,41.695,41.5223,41.6182,130393.0
2023-10-19 14:00:00,43.37,43.46,43.31,43.34,102919.0,41.6182,41.7046,41.5607,41.5894,102919.0
2023-10-19 14:10:00,43.34,43.38,43.28,43.32,88725.0,41.5894,41.6278,41.5319,41.5702,88725.0
2023-10-19 14:20:00,43.32,43.35,43.23,43.34,102461.0,41.5702,41.599,41.4839,41.5894,102461.0
2023-10-19 14:30:00,43.34,43.34,43.22,43.27,108056.0,41.5894,41.5894,41.4743,41.5223,108056.0
2023-10-19 14:40:00,43.26,43.27,43.12,43.16,107162.0,41.5127,41.5223,41.3783,41.4167,107162.0
2023-10-19 14:50:00,43.16,43.32,43.15,43.21,138523.0,41.4167,41.5702,41.4071,41.4647,138523.0
2023-10-19 15:00:00,43.21,43.36,43.17,43.34,122439.0,41.4647,41.6086,41.4263,41.5894,122439.0
2023-10-19 15:10:00,43.34,43.39,43.31,43.38,77717.0,41.5894,41.6374,41.5607,41.6278,77717.0
2023-10-19 15:20:00,43.38,43.39,43.28,43.36,88022.0,41.6278,41.6374,41.5319,41.6086,88022.0
2023-10-19 15:30:00,43.35,43.41,43.23,43.23,162418.0,41.599,41.6566,41.4839,41.4839,162418.0
2023-10-19 15:40:00,43.23,43.32,43.2,43.32,174968.0,41.4839,41.5702,41.4551,41.5702,174968.0
2023-10-19 15:50:00,43.32,43.36,43.25,43.25,468420.0,41.5702,41.6086,41.5031,41.5031,468420.0
2023-10-20 09:30:00,42.94,43.34,42.37,42.41,518041.0,41.2056,41.5894,40.6586,40.697,518041.0
2023-10-20 09:40:00,42.42,42.46,41.91,42.06,433076.0,40.7066,40.745,40.2172,40.3611,433076.0
2023-10-20 09:50:00,42.07,42.2,41.24,41.67,791104.0,40.3707,40.4955,39.5743,39.9869,791104.0
2023-10-20 10:00:00,41.66,42.23,41.6,41.86,519650.0,39.9773,40.5243,39.9197,40.1692,519650.0
2023-10-20 10:10:00,41.87,41.95,41.58,41.67,213604.0,40.1788,40.2556,39.9005,39.9869,213604.0
2023-10-20 10:20:00,41.65,41.65,41.39,41.55,222116.0,39.9677,39.9677,39.7182,39.8717,222116.0
2023-10-20 10:30:00,41.55,41.95,41.52,41.88,284103.0,39.8717,40.2556,39.843,40.1884,284103.0
2023-10-20 10:40:00,41.88,41.89,41.62,41.86,176557.0,40.1884,40.198,39.9389,40.1692,176557.0
2023-10-20 10:50:00,41.86,41.89,41.66,41.73,183755.0,40.1692,40.198,39.9773,40.0445,183755.0
2023-10-20 11:00:00,41.73,41.74,41.57,41.64,181630.0,40.0445,40.0541,39.8909,39.9581,181630.0
2023-10-20 11:10:00,41.64,41.73,41.59,41.68,148108.0,39.9581,40.0445,39.9101,39.9965,148108.0
2023-10-20 11:20:00,41.68,41.81,41.68,41.74,129743.0,39.9965,40.1212,39.9965,40.0541,129743.0
2023-10-20 11:30:00,41.75,41.82,41.69,41.77,115000.0,40.0637,40.1308,40.0061,40.0829,115000.0
2023-10-20 11:40:00,41.76,41.95,41.76,41.85,122132.0,40.0733,40.2556,40.0733,40.1596,122132.0
2023-10-20 11:50:00,41.84,42.11,41.83,41.98,148592.0,40.15,40.4091,40.1404,40.2844,148592.0
2023-10-20 12:00:00,41.98,42.09,41.92,41.94,91655.0,40.2844,40.3899,40.2268,40.246,91655.0
2023-10-20 12:10:00,41.93,42.06,41.93,42.02,42485.0,40.2364,40.3611,40.2364,40.3228,42485.0
2023-10-20 12:20:00,42.02,42.22,41.95,42.18,82894.0,40.3228,40.5147,40.2556,40.4763,82894.0
2023-10-20 12:30:00,42.19,42.34,42.15,42.29,117436.0,40.4859,40.6298,40.4475,40.5819,117436.0
2023-10-20 12:40:00,42.28,42.28,42.14,42.18,64633.0,40.5723,40.5723,40.4379,40.4763,64633.0
2023-10-20 12:50:00,42.18,42.21,42.09,42.11,84885.0,40.4763,40.5051,40.3899,40.4091,84885.0
2023-10-20 13:00:00,42.1,42.11,41.94,42.0,90180.0,40.3995,40.4091,40.246,40.3036,90180.0
2023-10-20 13:10:00,42.0,42.08,41.96,42.0,89143.0,40.3036,40.3803,40.2652,40.3036,89143.0
2023-10-20 13:20:00,42.01,42.19,42.0,42.14,94696.0,40.3132,40.4859,40.3036,40.4379,94696.0
2023-10-20 13:30:00,42.14,42.16,42.05,42.12,55697.0,40.4379,40.4571,40.3515,40.4187,55697.0
2023-10-20 13:40:00,42.11,42.22,42.1,42.18,63107.0,40.4091,40.5147,40.3995,40.4763,63107.0
2023-10-20 13:50:00,42.18,42.21,42.15,42.21,56868.0,40.4763,40.5051,40.4475,40.5051,56868.0
2023-10-20 14:00:00,42.21,42.25,42.04,42.06,77123.0,40.5051,40.5435,40.342,40.3611,77123.0
2023-10-20 14:10:00,42.05,42.12,42.04,42.09,129521.0,40.3515,40.4187,40.342,40.3899,129521.0
2023-10-20 14:20:00,42.11,42.2,42.05,42.15,85293.0,40.4091,40.4955,40.3515,40.4475,85293.0
2023-10-20 14:30:00,42.14,42.25,42.11,42.13,63692.0,40.4379,40.5435,40.4091,40.4283,63692.0
2023-10-20 14:40:00,42.13,42.13,42.0,42.09,86006.0,40.4283,40.4283,40.3036,40.3899,86006.0
2023-10-20 14:50:00,42.09,42.19,42.03,42.16,97289.0,40.3899,40.4859,40.3324,40.4571,97289.0
2023-10-20 15:00:00,42.16,42.19,42.13,42.16,65074.0,40.4571,40.4859,40.4283,40.4571,65074.0
2023-10-20 15:10:00,42.16,42.26,42.12,42.23,168029.0,40.4571,40.5531,40.4187,40.5243,168029.0
2023-10-20 15:20:00,42.22,42.25,42.16,42.25,131140.0,40.5147,40.5435,40.4571,40.5435,131140.0
2023-10-20 15:30:00,42.25,42.29,42.15,42.17,149004.0,40.5435,40.5819,40.4475,40.4667,149004.0
2023-10-20 15:40:00,42.17,42.19,42.06,42.14,248969.0,40.4667,40.4859,40.3611,40.4379,248969.0
2023-10-20 15:50:00,42.13,42.19,42.09,42.11,655167.0,40.4283,40.4859,40.3899,40.4091,655167.0
2023-10-23 09:30:00,42.11,42.15,41.61,41.85,242377.0,40.4091,40.4475,39.9293,40.1596,242377.0
2023-10-23 09:40:00,41.87,41.95,41.44,41.73,186775.0,40.1788,40.2556,39.7662,40.0445,186775.0
2023-10-23 09:50:00,41.73,41.91,41.46,41.74,149397.0,40.0445,40.2172,39.7854,40.0541,149397.0
2023-10-23 10:00:00,41.76,41.91,41.62,41.74,166240.0,40.0733,40.2172,39.9389,40.0541,166240.0
2023-10-23 10:10:00,41.73,41.85,41.59,41.77,113429.0,40.0445,40.1596,39.9101,40.0829,113429.0
2023-10-23 10:20:00,41.76,41.84,41.56,41.57,98755.0,40.0733,40.15,39.8813,39.8909,98755.0
2023-10-23 10:30:00,41.58,41.66,41.37,41.54,165673.0,39.9005,39.9773,39.699,39.8621,165673.0
2023-10-23 10:40:00,41.52,41.68,41.49,41.66,138792.0,39.843,39.9965,39.8142,39.9773,138792.0
2023-10-23 10:50:00,41.68,41.8,41.62,41.64,110174.0,39.9965,40.1116,39.9389,39.9581,110174.0
2023-10-23 11:00:00,41.64,41.9,41.59,41.86,100752.0,39.9581,40.2076,39.9101,40.1692,100752.0
2023-10-23 11:10:00,41.85,41.93,41.8,41.89,162658.0,40.1596,40.2364,40.1116,40.198,162658.0
2023-10-23 11:20:00,41.89,42.01,41.83,41.86,219482.0,40.198,40.3132,40.1404,40.1692,219482.0
2023-10-23 11:30:00,41.85,41.95,41.79,41.83,103272.0,40.1596,40.2556,40.102,40.1404,103272.0
2023-10-23 11:40:00,41.83,41.99,41.76,41.93,100021.0,40.1404,40.294,40.0733,40.2364,100021.0
2023-10-23 11:50:00,41.92,41.99,41.9,41.93,79503.0,40.2268,40.294,40.2076,40.2364,79503.0
2023-10-23 12:00:00,41.91,41.92,41.61,41.69,96394.0,40.2172,40.2268,39.9293,40.0061,96394.0
2023-10-23 12:10:00,41.69,41.73,41.56,41.57,74191.0,40.0061,40.0445,39.8813,39.8909,74191.0
2023-10-23 12:20:00,41.57,41.66,41.54,41.66,85463.0,39.8909,39.9773,39.8621,39.9773,85463.0
2023-10-23 12:30:00,41.65,41.66,41.6,41.62,56423.0,39.9677,39.9773,39.9197,39.9389,56423.0
2023-10-23 12:40:00,41.62,41.72,41.55,41.63,77131.0,39.9389,40.0349,39.8717,39.9485,77131.0
2023-10-23 12:50:00,41.62,41.81,41.6,41.79,49690.0,39.9389,40.1212,39.9197,40.102,49690.0
2023-10-23 13:00:00,41.79,41.85,41.69,41.84,100174.0,40.102,40.1596,40.0061,40.15,100174.0
2023-10-23 13:10:00,41.83,41.84,41.71,41.71,81129.0,40.1404,40.15,40.0253,40.0253,81129.0
2023-10-23 13:20:00,41.71,41.71,41.55,41.58,131848.0,40.0253,40.0253,39.8717,39.9005,131848.0
2023-10-23 13:30:00,41.57,41.61,41.49,41.56,157795.0,39.8909,39.9293,39.8142,39.8813,157795.0
2023-10-23 13:40:00,41.56,41.66,41.51,41.62,138961.0,39.8813,39.9773,39.8334,39.9389,138961.0
2023-10-23 13:50:00,41.62,41.62,41.53,41.56,330373.0,39.9389,39.9389,39.8525,39.8813,330373.0
2023-10-23 14:00:00,41.56,41.72,41.55,41.68,116283.0,39.8813,40.0349,39.8717,39.9965,116283.0
2023-10-23 14:10:00,41.68,41.68,41.51,41.52,84578.0,39.9965,39.9965,39.8334,39.843,84578.0
2023-10-23 14:20:00,41.52,41.56,41.36,41.55,188350.0,39.843,39.8813,39.6894,39.8717,188350.0
2023-10-23 14:30:00,41.55,41.63,41.53,41.63,70285.0,39.8717,39.9485,39.8525,39.9485,70285.0
2023-10-23 14:40:00,41.63,41.77,41.62,41.73,133729.0,39.9485,40.0829,39.9389,40.0445,133729.0
2023-10-23 14:50:00,41.73,41.84,41.68,41.79,166499.0,40.0445,40.15,39.9965,40.102,166499.0
2023-10-23 15:00:00,41.8,41.84,41.68,41.7,122624.0,40.1116,40.15,39.9965,40.0157,122624.0
2023-10-23 15:10:00,41.7,41.87,41.68,41.74,154468.0,40.0157,40.1788,39.9965,40.0541,154468.0
2023-10-23 15:20:00,41.75,41.76,41.65,41.72,113182.0,40.0637,40.0733,39.9677,40.0349,113182.0
2023-10-23 15:30:00,41.72,41.72,41.55,41.63,189539.0,40.0349,40.0349,39.8717,39.9485,189539.0
2023-10-23 15:40:00,41.63,41.72,41.57,41.7,267214.0,39.9485,40.0349,39.8909,40.0157,267214.0
2023-10-23 15:50:00,41.69,41.74,41.63,41.65,611218.0,40.0061,40.0541,39.9485,39.9677,611218.0
2023-10-24 09:30:00,41.03,41.6,40.51,40.65,708943.0,39.3727,39.9197,38.8737,39.0081,708943.0
2023-10-24 09:40:00,40.65,40.73,40.13,40.3,437285.0,39.0081,39.0849,38.5091,38.6722,437285.0
2023-10-24 09:50:00,40.29,40.45,39.85,40.43,464718.0,38.6626,38.8162,38.2404,38.797,464718.0
2023-10-24 10:00:00,40.43,40.58,40.25,40.36,452617.0,38.797,38.9409,38.6243,38.7298,452617.0
2023-10-24 10:10:00,40.38,40.88,40.36,40.77,332148.0,38.749,39.2288,38.7298,39.1232,332148.0
2023-10-24 10:20:00,40.76,40.81,40.59,40.76,245893.0,39.1137,39.1616,38.9505,39.1137,245893.0
2023-10-24 10:30:00,40.76,40.82,40.51,40.55,128575.0,39.1137,39.1712,38.8737,38.9121,128575.0
2023-10-24 10:40:00,40.56,40.68,40.47,40.65,134515.0,38.9217,39.0369,38.8354,39.0081,134515.0
2023-10-24 10:50:00,40.66,40.82,40.63,40.64,188751.0,39.0177,39.1712,38.9889,38.9985,188751.0
2023-10-24 11:00:00,40.63,40.68,40.55,40.63,117807.0,38.9889,39.0369,38.9121,38.9889,117807.0
2023-10-24 11:10:00,40.63,40.67,40.47,40.49,176724.0,38.9889,39.0273,38.8354,38.8546,176724.0
2023-10-24 11:20:00,40.48,40.53,40.36,40.38,137694.0,38.845,38.8929,38.7298,38.749,137694.0
2023-10-24 11:30:00,40.38,40.42,40.23,40.3,161110.0,38.749,38.7874,38.6051,38.6722,161110.0
2023-10-24 11:40:00,40.29,40.38,40.25,40.31,120768.0,38.6626,38.749,38.6243,38.6818,120768.0
2023-10-24 11:50:00,40.3,40.32,40.22,40.32,107438.0,38.6722,38.6914,38.5955,38.6914,107438.0
2023-10-24 12:00:00,40.32,40.36,40.24,40.35,117353.0,38.6914,38.7298,38.6147,38.7202,117353.0
2023-10-24 12:10:00,40.35,40.39,40.23,40.24,88541.0,38.7202,38.7586,38.6051,38.6147,88541.0
2023-10-24 12:20:00,40.23,40.32,40.19,40.32,85224.0,38.6051,38.6914,38.5667,38.6914,85224.0
2023-10-24 12:30:00,40.32,40.39,40.3,40.3,79577.0,38.6914,38.7586,38.6722,38.6722,79577.0
2023-10-24 12:40:00,40.3,40.34,40.23,40.26,87370.0,38.6722,38.7106,38.6051,38.6338,87370.0
2023-10-24 12:50:00,40.26,40.36,40.18,40.34,107977.0,38.6338,38.7298,38.5571,38.7106,107977.0
2023-10-24 13:00:00,40.34,40.48,40.33,40.41,100380.0,38.7106,38.845,38.701,38.7778,100380.0
2023-10-24 13:10:00,40.41,40.51,40.39,40.45,75061.0,38.7778,38.8737,38.7586,38.8162,75061.0
2023-10-24 13:20:00,40.45,40.56,40.44,40.56,64094.0,38.8162,38.9217,38.8066,38.9217,64094.0
2023-10-24 13:30:00,40.56,40.7,40.54,40.68,136069.0,38.9217,39.0561,38.9025,39.0369,136069.0
2023-10-24 13:40:00,40.68,40.71,40.61,40.68,114567.0,39.0369,39.0657,38.9697,39.0369,114567.0
2023-10-24 13:50:00,40.67,40.74,40.63,40.64,56041.0,39.0273,39.0945,38.9889,38.9985,56041.0
2023-10-24 14:00:00,40.64,40.69,40.62,40.64,43130.0,38.9985,39.0465,38.9793,38.9985,43130.0
2023-10-24 14:10:00,40.65,40.79,40.65,40.66,106019.0,39.0081,39.1424,39.0081,39.0177,106019.0
2023-10-24 14:20:00,40.66,40.69,40.6,40.62,80931.0,39.0177,39.0465,38.9601,38.9793,80931.0
2023-10-24 14:30:00,40.63,40.68,40.55,40.61,56786.0,38.9889,39.0369,38.9121,38.9697,56786.0
2023-10-24 14:40:00,40.61,40.64,40.56,40.56,119700.0,38.9697,38.9985,38.9217,38.9217,119700.0
2023-10-24 14:50:00,40.57,40.62,40.53,40.6,88921.0,38.9313,38.9793,38.8929,38.9601,88921.0
2023-10-24 15:00:00,40.6,40.65,40.58,40.59,103414.0,38.9601,39.0081,38.9409,38.9505,103414.0
2023-10-24 15:10:00,40.59,40.67,40.53,40.64,86621.0,38.9505,39.0273,38.8929,38.9985,86621.0
2023-10-24 15:20:00,40.64,40.69,40.5,40.51,400245.0,38.9985,39.0465,38.8642,38.8737,400245.0
2023-10-24 15:30:00,40.51,40.53,40.38,40.41,137042.0,38.8737,38.8929,38.749,38.7778,137042.0
2023-10-24 15:40:00,40.41,40.49,40.32,40.36,220015.0,38.7778,38.8546,38.6914,38.7298,220015.0
2023-10-24 15:50:00,40.36,40.42,40.16,40.24,1061254.0,38.7298,38.7874,38.5379,38.6147,1061254.0
2023-10-25 09:30:00,40.39,40.65,40.18,40.36,227759.0,38.7586,39.0081,38.5571,38.7298,227759.0
2023-10-25 09:40:00,40.36,40.54,40.26,40.27,181584.0,38.7298,38.9025,38.6338,38.6434,181584.0
2023-10-25 09:50:00,40.27,40.35,39.99,40.02,136923.0,38.6434,38.7202,38.3748,38.4035,136923.0
2023-10-25 10:00:00,40.02,40.09,39.82,39.82,153499.0,38.4035,38.4707,38.2116,38.2116,153499.0
2023-10-25 10:10:00,39.82,39.92,39.75,39.82,132529.0,38.2116,38.3076,38.1444,38.2116,132529.0
2023-10-25 10:20:00,39.82,39.89,39.8,39.83,175520.0,38.2116,38.2788,38.1924,38.2212,175520.0
2023-10-25 10:30:00,39.83,39.83,39.57,39.77,183961.0,38.2212,38.2212,37.9717,38.1636,183961.0
2023-10-25 10:40:00,39.76,39.85,39.68,39.7,107608.0,38.154,38.2404,38.0773,38.0965,107608.0
2023-10-25 10:50:00,39.69,39.76,39.56,39.73,79316.0,38.0869,38.154,37.9621,38.1253,79316.0
2023-10-25 11:00:00,39.72,39.76,39.5,39.73,156554.0,38.1157,38.154,37.9045,38.1253,156554.0
2023-10-25 11:10:00,39.73,39.75,39.48,39.49,464072.0,38.1253,38.1444,37.8854,37.8949,464072.0
2023-10-25 11:20:00,39.48,39.51,39.34,39.49,109601.0,37.8854,37.9141,37.751,37.8949,109601.0
2023-10-25 11:30:00,39.48,39.48,39.22,39.22,100648.0,37.8854,37.8854,37.6359,37.6359,100648.0
2023-10-25 11:40:00,39.21,39.37,39.16,39.34,243200.0,37.6263,37.7798,37.5783,37.751,243200.0
2023-10-25 11:50:00,39.33,39.46,39.28,39.41,89532.0,37.7414,37.8662,37.6934,37.8182,89532.0
2023-10-25 12:00:00,39.41,39.65,39.36,39.63,91129.0,37.8182,38.0485,37.7702,38.0293,91129.0
2023-10-25 12:10:00,39.62,39.69,39.58,39.59,141045.0,38.0197,38.0869,37.9813,37.9909,141045.0
2023-10-25 12:20:00,39.58,39.7,39.55,39.68,208200.0,37.9813,38.0965,37.9525,38.0773,208200.0
2023-10-25 12:30:00,39.67,39.79,39.65,39.77,148542.0,38.0677,38.1828,38.0485,38.1636,148542.0
2023-10-25 12:40:00,39.78,39.88,39.77,39.79,119671.0,38.1732,38.2692,38.1636,38.1828,119671.0
2023-10-25 12:50:00,39.79,39.79,39.71,39.77,57206.0,38.1828,38.1828,38.1061,38.1636,57206.0
2023-10-25 13:00:00,39.77,39.94,39.77,39.93,68823.0,38.1636,38.3268,38.1636,38.3172,68823.0
2023-10-25 13:10:00,39.92,40.09,39.87,40.09,148013.0,38.3076,38.4707,38.2596,38.4707,148013.0
2023-10-25 13:20:00,40.09,40.22,40.08,40.16,184748.0,38.4707,38.5955,38.4611,38.5379,184748.0
2023-10-25 13:30:00,40.16,40.19,40.03,40.15,109690.0,38.5379,38.5667,38.4131,38.5283,109690.0
2023-10-25 13:40:00,40.15,40.24,40.12,40.13,88489.0,38.5283,38.6147,38.4995,38.5091,88489.0
2023-10-25 13:50:00,40.14,40.19,40.1,40.19,80081.0,38.5187,38.5667,38.4803,38.5667,80081.0
2023-10-25 14:00:00,40.19,40.28,40.17,40.27,142347.0,38.5667,38.653,38.5475,38.6434,142347.0
2023-10-25 14:10:00,40.27,40.28,40.18,40.22,325709.0,38.6434,38.653,38.5571,38.5955,325709.0
2023-10-25 14:20:00,40.21,40.41,40.21,40.37,123582.0,38.5859,38.7778,38.5859,38.7394,123582.0
2023-10-25 14:30:00,40.37,40.41,40.32,40.34,132731.0,38.7394,38.7778,38.6914,38.7106,132731.0
2023-10-25 14:40:00,40.34,40.4,40.29,40.36,92114.0,38.7106,38.7682,38.6626,38.7298,92114.0
2023-10-25 14:50:00,40.37,40.49,40.36,40.46,226337.0,38.7394,38.8546,38.7298,38.8258,226337.0
2023-10-25 15:00:00,40.46,40.5,40.43,40.48,97427.0,38.8258,38.8642,38.797,38.845,97427.0
2023-10-25 15:10:00,40.48,40.5,40.39,40.44,149070.0,38.845,38.8642,38.7586,38.8066,149070.0
2023-10-25 15:20:00,40.44,40.56,40.43,40.5,131357.0,38.8066,38.9217,38.797,38.8642,131357.0
2023-10-25 15:30:00,40.5,40.59,40.44,40.58,218448.0,38.8642,38.9505,38.8066,38.9409,218448.0
2023-10-25 15:40:00,40.57,40.6,40.36,40.41,287104.0,38.9313,38.9601,38.7298,38.7778,287104.0
2023-10-25 15:50:00,40.4,40.48,40.32,40.39,878368.0,38.7682,38.845,38.6914,38.7586,878368.0
2023-10-26 09:30:00,39.81,39.91,39.28,39.33,303391.0,38.202,38.298,37.6934,37.7414,303391.0
2023-10-26 09:40:00,39.29,39.63,39.26,39.47,201330.0,37.703,38.0293,37.6742,37.8758,201330.0
2023-10-26 09:50:00,39.49,39.73,39.41,39.68,229264.0,37.8949,38.1253,37.8182,38.0773,229264.0
2023-10-26 10:00:00,39.67,39.75,39.52,39.61,177843.0,38.0677,38.1444,37.9237,38.0101,177843.0
2023-10-26 10:10:00,39.61,39.65,39.44,39.6,136284.0,38.0101,38.0485,37.847,38.0005,136284.0
2023-10-26 10:20:00,39.59,39.64,39.48,39.52,101321.0,37.9909,38.0389,37.8854,37.9237,101321.0
2023-10-26 10:30:00,39.53,39.8,39.49,39.8,112322.0,37.9333,38.1924,37.8949,38.1924,112322.0
2023-10-26 10:40:00,39.83,39.88,39.73,39.79,155287.0,38.2212,38.2692,38.1253,38.1828,155287.0
2023-10-26 10:50:00,39.79,39.89,39.67,39.79,140423.0,38.1828,38.2788,38.0677,38.1828,140423.0
2023-10-26 11:00:00,39.78,39.83,39.46,39.52,160895.0,38.1732,38.2212,37.8662,37.9237,160895.0
2023-10-26 11:10:00,39.52,39.67,39.45,39.66,108865.0,37.9237,38.0677,37.8566,38.0581,108865.0
2023-10-26 11:20:00,39.65,39.68,39.51,39.55,110579.0,38.0485,38.0773,37.9141,37.9525,110579.0
2023-10-26 11:30:00,39.56,39.75,39.53,39.67,70906.0,37.9621,38.1444,37.9333,38.0677,70906.0
2023-10-26 11:40:00,39.67,39.85,39.67,39.84,97596.0,38.0677,38.2404,38.0677,38.2308,97596.0
2023-10-26 11:50:00,39.84,39.87,39.75,39.83,91144.0,38.2308,38.2596,38.1444,38.2212,91144.0
2023-10-26 12:00:00,39.82,39.82,39.55,39.57,81186.0,38.2116,38.2116,37.9525,37.9717,81186.0
2023-10-26 12:10:00,39.56,39.57,39.22,39.25,261499.0,37.9621,37.9717,37.6359,37.6646,261499.0
2023-10-26 12:20:00,39.26,39.26,39.08,39.19,203016.0,37.6742,37.6742,37.5015,37.6071,203016.0
2023-10-26 12:30:00,39.2,39.3,39.15,39.25,203162.0,37.6167,37.7126,37.5687,37.6646,203162.0
2023-10-26 12:40:00,39.25,39.41,39.24,39.38,134165.0,37.6646,37.8182,37.655,37.7894,134165.0
2023-10-26 12:50:00,39.38,39.47,39.29,39.3,155275.0,37.7894,37.8758,37.703,37.7126,155275.0
2023-10-26 13:00:00,39.29,39.31,39.19,39.23,101047.0,37.703,37.7222,37.6071,37.6454,101047.0
2023-10-26 13:10:00,39.23,39.25,39.16,39.19,64457.0,37.6454,37.6646,37.5783,37.6071,64457.0
2023-10-26 13:20:00,39.19,39.2,39.02,39.02,69553.0,37.6071,37.6167,37.4439,37.4439,69553.0
2023-10-26 13:30:00,39.02,39.04,38.89,38.93,225936.0,37.4439,37.4631,37.3192,37.3576,225936.0
2023-10-26 13:40:00,38.92,39.18,38.92,39.14,68956.0,37.348,37.5975,37.348,37.5591,68956.0
2023-10-26 13:50:00,39.14,39.31,39.11,39.3,68568.0,37.5591,37.7222,37.5303,37.7126,68568.0
2023-10-26 14:00:00,39.31,39.37,39.3,39.36,44497.0,37.7222,37.7798,37.7126,37.7702,44497.0
2023-10-26 14:10:00,39.35,39.5,39.35,39.44,98469.0,37.7606,37.9045,37.7606,37.847,98469.0
2023-10-26 14:20:00,39.44,39.47,39.35,39.44,64447.0,37.847,37.8758,37.7606,37.847,64447.0
2023-10-26 14:30:00,39.45,39.6,39.43,39.54,76657.0,37.8566,38.0005,37.8374,37.9429,76657.0
2023-10-26 14:40:00,39.54,39.64,39.52,39.55,84162.0,37.9429,38.0389,37.9237,37.9525,84162.0
2023-10-26 14:50:00,39.55,39.62,39.51,39.62,103241.0,37.9525,38.0197,37.9141,38.0197,103241.0
2023-10-26 15:00:00,39.62,39.68,39.56,39.59,165066.0,38.0197,38.0773,37.9621,37.9909,165066.0
2023-10-26 15:10:00,39.59,39.59,39.48,39.54,73993.0,37.9909,37.9909,37.8854,37.9429,73993.0
2023-10-26 15:20:00,39.54,39.57,39.48,39.49,99662.0,37.9429,37.9717,37.8854,37.8949,99662.0
2023-10-26 15:30:00,39.48,39.5,39.42,39.47,166569.0,37.8854,37.9045,37.8278,37.8758,166569.0
2023-10-26 15:40:00,39.47,39.54,39.43,39.5,289300.0,37.8758,37.9429,37.8374,37.9045,289300.0
2023-10-26 15:50:00,39.49,39.54,39.4,39.47,744645.0,37.8949,37.9429,37.8086,37.8758,744645.0
2023-10-27 09:30:00,39.65,39.79,39.28,39.45,190667.0,38.0485,38.1828,37.6934,37.8566,190667.0
2023-10-27 09:40:00,39.46,39.51,39.13,39.41,217699.0,37.8662,37.9141,37.5495,37.8182,217699.0
2023-10-27 09:50:00,39.42,39.43,39.04,39.13,223352.0,37.8278,37.8374,37.4631,37.5495,223352.0
2023-10-27 10:00:00,39.14,39.38,38.92,39.32,149530.0,37.5591,37.7894,37.348,37.7318,149530.0
2023-10-27 10:10:00,39.33,39.44,39.28,39.28,112764.0,37.7414,37.847,37.6934,37.6934,112764.0
2023-10-27 10:20:00,39.28,39.47,39.26,39.42,93192.0,37.6934,37.8758,37.6742,37.8278,93192.0
2023-10-27 10:30:00,39.43,39.44,39.31,39.34,85782.0,37.8374,37.847,37.7222,37.751,85782.0
2023-10-27 10:40:00,39.35,39.36,39.2,39.36,103494.0,37.7606,37.7702,37.6167,37.7702,103494.0
2023-10-27 10:50:00,39.36,39.46,39.34,39.43,80775.0,37.7702,37.8662,37.751,37.8374,80775.0
2023-10-27 11:00:00,39.44,39.7,39.38,39.7,163615.0,37.847,38.0965,37.7894,38.0965,163615.0
2023-10-27 11:10:00,39.71,39.76,39.65,39.69,186278.0,38.1061,38.154,38.0485,38.0869,186278.0
2023-10-27 11:20:00,39.69,39.81,39.56,39.56,139113.0,38.0869,38.202,37.9621,37.9621,139113.0
2023-10-27 11:30:00,39.56,39.71,39.5,39.69,73697.0,37.9621,38.1061,37.9045,38.0869,73697.0
2023-10-27 11:40:00,39.7,39.77,39.67,39.67,61759.0,38.0965,38.1636,38.0677,38.0677,61759.0
2023-10-27 11:50:00,39.67,39.75,39.67,39.75,65784.0,38.0677,38.1444,38.0677,38.1444,65784.0
2023-10-27 12:00:00,39.74,39.74,39.54,39.65,63517.0,38.1349,38.1349,37.9429,38.0485,63517.0
2023-10-27 12:10:00,39.64,39.75,39.61,39.7,55276.0,38.0389,38.1444,38.0101,38.0965,55276.0
2023-10-27 12:20:00,39.7,39.7,39.54,39.57,95033.0,38.0965,38.0965,37.9429,37.9717,95033.0
2023-10-27 12:30:00,39.57,39.66,39.53,39.6,49122.0,37.9717,38.0581,37.9333,38.0005,49122.0
2023-10-27 12:40:00,39.6,39.67,39.6,39.62,50098.0,38.0005,38.0677,38.0005,38.0197,50098.0
2023-10-27 12:50:00,39.62,39.66,39.57,39.62,51672.0,38.0197,38.0581,37.9717,38.0197,51672.0
2023-10-27 13:00:00,39.61,39.69,39.48,39.49,74351.0,38.0101,38.0869,37.8854,37.8949,74351.0
2023-10-27 13:10:00,39.48,39.52,39.4,39.47,142320.0,37.8854,37.9237,37.8086,37.8758,142320.0
2023-10-27 13:20:00,39.47,39.57,39.42,39.55,116673.0,37.8758,37.9717,37.8278,37.9525,116673.0
2023-10-27 13:30:00,39.55,39.59,39.48,39.58,75048.0,37.9525,37.9909,37.8854,37.9813,75048.0
2023-10-27 13:40:00,39.58,39.61,39.51,39.55,337687.0,37.9813,38.0101,37.9141,37.9525,337687.0
2023-10-27 13:50:00,39.55,39.64,39.52,39.61,159053.0,37.9525,38.0389,37.9237,38.0101,159053.0
2023-10-27 14:00:00,39.61,39.62,39.53,39.55,124000.0,38.0101,38.0197,37.9333,37.9525,124000.0
2023-10-27 14:10:00,39.55,39.75,39.53,39.74,154759.0,37.9525,38.1444,37.9333,38.1349,154759.0
2023-10-27 14:20:00,39.74,39.8,39.7,39.71,137185.0,38.1349,38.1924,38.0965,38.1061,137185.0
2023-10-27 14:30:00,39.7,39.7,39.56,39.59,131361.0,38.0965,38.0965,37.9621,37.9909,131361.0
2023-10-27 14:40:00,39.59,39.61,39.5,39.5,78857.0,37.9909,38.0101,37.9045,37.9045,78857.0
2023-10-27 14:50:00,39.49,39.5,39.39,39.41,74240.0,37.8949,37.9045,37.799,37.8182,74240.0
2023-10-27 15:00:00,39.4,39.49,39.38,39.48,127517.0,37.8086,37.8949,37.7894,37.8854,127517.0
2023-10-27 15:10:00,39.48,39.52,39.42,39.45,120556.0,37.8854,37.9237,37.8278,37.8566,120556.0
2023-10-27 15:20:00,39.45,39.6,39.44,39.55,123618.0,37.8566,38.0005,37.847,37.9525,123618.0
2023-10-27 15:30:00,39.55,39.57,39.5,39.56,139470.0,37.9525,37.9717,37.9045,37.9621,139470.0
2023-10-27 15:40:00,39.55,39.57,39.52,39.52,256517.0,37.9525,37.9717,37.9237,37.9237,256517.0
2023-10-27 15:50:00,39.52,39.62,39.49,39.6,754719.0,37.9237,38.0197,37.8949,38.0005,754719.0
2023-10-30 09:30:00,39.7,39.98,39.57,39.66,217778.0,38.0965,38.3652,37.9717,38.0581,217778.0
2023-10-30 09:40:00,39.66,39.7,39.43,39.52,127749.0,38.0581,38.0965,37.8374,37.9237,127749.0
2023-10-30 09:50:00,39.52,39.54,39.37,39.49,139481.0,37.9237,37.9429,37.7798,37.8949,139481.0
2023-10-30 10:00:00,39.48,39.52,39.33,39.34,117209.0,37.8854,37.9237,37.7414,37.751,117209.0
2023-10-30 10:10:00,39.33,39.37,39.17,39.23,102185.0,37.7414,37.7798,37.5879,37.6454,102185.0
2023-10-30 10:20:00,39.22,39.32,39.01,39.05,124506.0,37.6359,37.7318,37.4343,37.4727,124506.0
2023-10-30 10:30:00,39.04,39.1,38.96,39.1,228206.0,37.4631,37.5207,37.3864,37.5207,228206.0
2023-10-30 10:40:00,39.1,39.29,39.06,39.21,156145.0,37.5207,37.703,37.4823,37.6263,156145.0
2023-10-30 10:50:00,39.21,39.29,39.1,39.28,70707.0,37.6263,37.703,37.5207,37.6934,70707.0
2023-10-30 11:00:00,39.27,39.3,39.21,39.25,71991.0,37.6838,37.7126,37.6263,37.6646,71991.0
2023-10-30 11:10:00,39.25,39.28,39.09,39.1,130157.0,37.6646,37.6934,37.5111,37.5207,130157.0
2023-10-30 11:20:00,39.1,39.12,39.02,39.08,74839.0,37.5207,37.5399,37.4439,37.5015,74839.0
2023-10-30 11:30:00,39.08,39.16,39.03,39.11,57452.0,37.5015,37.5783,37.4535,37.5303,57452.0
2023-10-30 11:40:00,39.12,39.2,39.1,39.19,53231.0,37.5399,37.6167,37.5207,37.6071,53231.0
2023-10-30 11:50:00,39.18,39.21,39.11,39.2,54199.0,37.5975,37.6263,37.5303,37.6167,54199.0
2023-10-30 12:00:00,39.2,39.33,39.15,39.26,91817.0,37.6167,37.7414,37.5687,37.6742,91817.0
2023-10-30 12:10:00,39.27,39.41,39.26,39.32,89479.0,37.6838,37.8182,37.6742,37.7318,89479.0
2023-10-30 12:20:00,39.32,39.32,39.23,39.28,93642.0,37.7318,37.7318,37.6454,37.6934,93642.0
2023-10-30 12:30:00,39.27,39.33,39.24,39.24,63713.0,37.6838,37.7414,37.655,37.655,63713.0
2023-10-30 12:40:00,39.25,39.25,39.08,39.12,67518.0,37.6646,37.6646,37.5015,37.5399,67518.0
2023-10-30 12:50:00,39.12,39.13,39.0,39.05,77753.0,37.5399,37.5495,37.4247,37.4727,77753.0
2023-10-30 13:00:00,39.04,39.09,38.98,39.06,84631.0,37.4631,37.5111,37.4055,37.4823,84631.0
2023-10-30 13:10:00,39.05,39.07,38.93,38.93,47844.0,37.4727,37.4919,37.3576,37.3576,47844.0
2023-10-30 13:20:00,38.93,39.02,38.85,38.99,136964.0,37.3576,37.4439,37.2808,37.4151,136964.0
2023-10-30 13:30:00,38.98,39.14,38.98,39.11,116821.0,37.4055,37.5591,37.4055,37.5303,116821.0
2023-10-30 13:40:00,39.1,39.15,39.08,39.14,71298.0,37.5207,37.5687,37.5015,37.5591,71298.0
2023-10-30 13:50:00,39.15,39.21,39.14,39.18,129962.0,37.5687,37.6263,37.5591,37.5975,129962.0
2023-10-30 14:00:00,39.18,39.27,39.13,39.15,107147.0,37.5975,37.6838,37.5495,37.5687,107147.0
2023-10-30 14:10:00,39.16,39.18,39.05,39.06,55839.0,37.5783,37.5975,37.4727,37.4823,55839.0
2023-10-30 14:20:00,39.06,39.08,38.98,39.05,133616.0,37.4823,37.5015,37.4055,37.4727,133616.0
2023-10-30 14:30:00,39.06,39.2,39.06,39.17,81379.0,37.4823,37.6167,37.4823,37.5879,81379.0
2023-10-30 14:40:00,39.17,39.21,39.1,39.19,70886.0,37.5879,37.6263,37.5207,37.6071,70886.0
2023-10-30 14:50:00,39.19,39.2,39.09,39.13,69639.0,37.6071,37.6167,37.5111,37.5495,69639.0
2023-10-30 15:00:00,39.13,39.22,39.13,39.18,81647.0,37.5495,37.6359,37.5495,37.5975,81647.0
2023-10-30 15:10:00,39.18,39.26,39.18,39.25,68473.0,37.5975,37.6742,37.5975,37.6646,68473.0
2023-10-30 15:20:00,39.25,39.32,39.23,39.3,100800.0,37.6646,37.7318,37.6454,37.7126,100800.0
2023-10-30 15:30:00,39.3,39.45,39.3,39.44,136629.0,37.7126,37.8566,37.7126,37.847,136629.0
2023-10-30 15:40:00,39.44,39.45,39.35,39.41,156165.0,37.847,37.8566,37.7606,37.8182,156165.0
2023-10-30 15:50:00,39.41,39.45,39.37,39.42,702976.0,37.8182,37.8566,37.7798,37.8278,702976.0
2023-10-31 09:30:00,39.34,39.47,38.92,38.99,173445.0,37.751,37.8758,37.348,37.4151,173445.0
2023-10-31 09:40:00,39.0,39.2,38.98,39.08,158318.0,37.4247,37.6167,37.4055,37.5015,158318.0
2023-10-31 09:50:00,39.08,39.43,39.07,39.35,145248.0,37.5015,37.8374,37.4919,37.7606,145248.0
2023-10-31 10:00:00,39.35,39.53,39.25,39.52,79907.0,37.7606,37.9333,37.6646,37.9237,79907.0
2023-10-31 10:10:00,39.53,39.79,39.53,39.71,84635.0,37.9333,38.1828,37.9333,38.1061,84635.0
2023-10-31 10:20:00,39.72,39.74,39.46,39.46,84946.0,38.1157,38.1349,37.8662,37.8662,84946.0
2023-10-31 10:30:00,39.45,39.5,39.22,39.22,122852.0,37.8566,37.9045,37.6359,37.6359,122852.0
2023-10-31 10:40:00,39.22,39.25,39.18,39.24,62106.0,37.6359,37.6646,37.5975,37.655,62106.0
2023-10-31 10:50:00,39.24,39.32,39.21,39.29,79310.0,37.655,37.7318,37.6263,37.703,79310.0
2023-10-31 11:00:00,39.3,39.37,39.19,39.22,77508.0,37.7126,37.7798,37.6071,37.6359,77508.0
2023-10-31 11:10:00,39.24,39.27,39.19,39.21,154617.0,37.655,37.6838,37.6071,37.6263,154617.0
2023-10-31 11:20:00,39.21,39.41,39.18,39.36,100956.0,37.6263,37.8182,37.5975,37.7702,100956.0
2023-10-31 11:30:00,39.36,39.42,39.3,39.33,50028.0,37.7702,37.8278,37.7126,37.7414,50028.0
2023-10-31 11:40:00,39.34,39.34,39.2,39.25,67428.0,37.751,37.751,37.6167,37.6646,67428.0
2023-10-31 11:50:00,39.25,39.31,39.21,39.3,49345.0,37.6646,37.7222,37.6263,37.7126,49345.0
2023-10-31 12:00:00,39.31,39.35,39.28,39.32,33093.0,37.7222,37.7606,37.6934,37.7318,33093.0
2023-10-31 12:10:00,39.32,39.33,39.23,39.24,41514.0,37.7318,37.7414,37.6454,37.655,41514.0
2023-10-31 12:20:00,39.24,39.3,39.17,39.29,25180.0,37.655,37.7126,37.5879,37.703,25180.0
2023-10-31 12:30:00,39.28,39.33,39.2,39.26,48633.0,37.6934,37.7414,37.6167,37.6742,48633.0
2023-10-31 12:40:00,39.26,39.32,39.22,39.26,90582.0,37.6742,37.7318,37.6359,37.6742,90582.0
2023-10-31 12:50:00,39.25,39.31,39.25,39.3,54303.0,37.6646,37.7222,37.6646,37.7126,54303.0
2023-10-31 13:00:00,39.3,39.31,39.22,39.24,63613.0,37.7126,37.7222,37.6359,37.655,63613.0
2023-10-31 13:10:00,39.21,39.22,39.13,39.22,58105.0,37.6263,37.6359,37.5495,37.6359,58105.0
2023-10-31 13:20:00,39.22,39.23,39.05,39.1,48417.0,37.6359,37.6454,37.4727,37.5207,48417.0
2023-10-31 13:30:00,39.1,39.12,39.05,39.07,68527.0,37.5207,37.5399,37.4727,37.4919,68527.0
2023-10-31 13:40:00,39.07,39.09,39.03,39.06,107238.0,37.4919,37.5111,37.4535,37.4823,107238.0
2023-10-31 13:50:00,39.07,39.17,39.05,39.14,84391.0,37.4919,37.5879,37.4727,37.5591,84391.0
2023-10-31 14:00:00,39.14,39.16,39.06,39.07,58505.0,37.5591,37.5783,37.4823,37.4919,58505.0
2023-10-31 14:10:00,39.06,39.06,38.99,39.0,78242.0,37.4823,37.4823,37.4151,37.4247,78242.0
2023-10-31 14:20:00,39.0,39.03,38.97,38.98,75861.0,37.4247,37.4535,37.396,37.4055,75861.0
2023-10-31 14:30:00,38.98,39.0,38.91,38.95,50972.0,37.4055,37.4247,37.3384,37.3768,50972.0
2023-10-31 14:40:00,38.95,39.13,38.94,39.13,69521.0,37.3768,37.5495,37.3672,37.5495,69521.0
2023-10-31 14:50:00,39.13,39.16,39.12,39.15,62632.0,37.5495,37.5783,37.5399,37.5687,62632.0
2023-10-31 15:00:00,39.15,39.25,39.14,39.19,234506.0,37.5687,37.6646,37.5591,37.6071,234506.0
2023-10-31 15:10:00,39.2,39.22,39.18,39.18,83010.0,37.6167,37.6359,37.5975,37.5975,83010.0
2023-10-31 15:20:00,39.19,39.24,39.14,39.21,106119.0,37.6071,37.655,37.5591,37.6263,106119.0
2023-10-31 15:30:00,39.21,39.22,39.15,39.21,126633.0,37.6263,37.6359,37.5687,37.6263,126633.0
2023-10-31 15:40:00,39.21,39.23,39.16,39.21,395994.0,37.6263,37.6454,37.5783,37.6263,395994.0
2023-10-31 15:50:00,39.21,39.36,39.2,39.34,866867.0,37.6263,37.7702,37.6167,37.751,866867.0
2023-11-01 09:30:00,39.59,39.6,39.19,39.41,157169.0,37.9909,38.0005,37.6071,37.8182,157169.0
2023-11-01 09:40:00,39.42,39.6,39.36,39.57,120559.0,37.8278,38.0005,37.7702,37.9717,120559.0
2023-11-01 09:50:00,39.56,39.67,39.52,39.58,51969.0,37.9621,38.0677,37.9237,37.9813,51969.0
2023-11-01 10:00:00,39.61,39.77,39.56,39.77,88200.0,38.0101,38.1636,37.9621,38.1636,88200.0
2023-11-01 10:10:00,39.77,40.02,39.75,39.98,146384.0,38.1636,38.4035,38.1444,38.3652,146384.0
2023-11-01 10:20:00,39.99,40.01,39.83,39.89,85900.0,38.3748,38.3939,38.2212,38.2788,85900.0
2023-11-01 10:30:00,39.88,40.01,39.87,39.97,110648.0,38.2692,38.3939,38.2596,38.3556,110648.0
2023-11-01 10:40:00,39.97,40.03,39.87,39.9,86666.0,38.3556,38.4131,38.2596,38.2884,86666.0
2023-11-01 10:50:00,39.89,40.08,39.86,39.96,73742.0,38.2788,38.4611,38.25,38.346,73742.0
2023-11-01 11:00:00,39.96,40.0,39.93,39.94,54948.0,38.346,38.3843,38.3172,38.3268,54948.0
2023-11-01 11:10:00,39.94,39.95,39.86,39.93,71594.0,38.3268,38.3364,38.25,38.3172,71594.0
2023-11-01 11:20:00,39.92,40.0,39.89,39.91,59678.0,38.3076,38.3843,38.2788,38.298,59678.0
2023-11-01 11:30:00,39.91,39.91,39.74,39.79,62619.0,38.298,38.298,38.1349,38.1828,62619.0
2023-11-01 11:40:00,39.78,39.78,39.68,39.74,66496.0,38.1732,38.1732,38.0773,38.1349,66496.0
2023-11-01 11:50:00,39.75,39.77,39.65,39.73,33792.0,38.1444,38.1636,38.0485,38.1253,33792.0
2023-11-01 12:00:00,39.74,39.78,39.64,39.75,43456.0,38.1349,38.1732,38.0389,38.1444,43456.0
2023-11-01 12:10:00,39.75,39.81,39.72,39.75,50730.0,38.1444,38.202,38.1157,38.1444,50730.0
2023-11-01 12:20:00,39.74,39.78,39.69,39.71,30961.0,38.1349,38.1732,38.0869,38.1061,30961.0
2023-11-01 12:30:00,39.7,39.7,39.52,39.52,43373.0,38.0965,38.0965,37.9237,37.9237,43373.0
2023-11-01 12:40:00,39.52,39.57,39.45,39.57,31515.0,37.9237,37.9717,37.8566,37.9717,31515.0
2023-11-01 12:50:00,39.56,39.61,39.5,39.5,58970.0,37.9621,38.0101,37.9045,37.9045,58970.0
2023-11-01 13:00:00,39.49,39.57,39.49,39.49,59498.0,37.8949,37.9717,37.8949,37.8949,59498.0
2023-11-01 13:10:00,39.49,39.53,39.48,39.51,27619.0,37.8949,37.9333,37.8854,37.9141,27619.0
2023-11-01 13:20:00,39.5,39.5,39.35,39.45,46449.0,37.9045,37.9045,37.7606,37.8566,46449.0
2023-11-01 13:30:00,39.44,39.48,39.42,39.46,38484.0,37.847,37.8854,37.8278,37.8662,38484.0
2023-11-01 13:40:00,39.46,39.5,39.36,39.39,50643.0,37.8662,37.9045,37.7702,37.799,50643.0
2023-11-01 13:50:00,39.38,39.53,39.38,39.52,31302.0,37.7894,37.9333,37.7894,37.9237,31302.0
2023-11-01 14:00:00,39.52,39.65,39.47,39.5,57827.0,37.9237,38.0485,37.8758,37.9045,57827.0
2023-11-01 14:10:00,39.5,39.5,39.35,39.46,123823.0,37.9045,37.9045,37.7606,37.8662,123823.0
2023-11-01 14:20:00,39.45,39.49,39.44,39.46,51204.0,37.8566,37.8949,37.847,37.8662,51204.0
2023-11-01 14:30:00,39.46,39.55,39.43,39.45,89319.0,37.8662,37.9525,37.8374,37.8566,89319.0
2023-11-01 14:40:00,39.46,39.49,39.26,39.3,123722.0,37.8662,37.8949,37.6742,37.7126,123722.0
2023-11-01 14:50:00,39.31,39.37,39.25,39.35,69022.0,37.7222,37.7798,37.6646,37.7606,69022.0
2023-11-01 15:00:00,39.36,39.5,39.34,39.48,88977.0,37.7702,37.9045,37.751,37.8854,88977.0
2023-11-01 15:10:00,39.48,39.5,39.38,39.44,92794.0,37.8854,37.9045,37.7894,37.847,92794.0
2023-11-01 15:20:00,39.43,39.52,39.42,39.5,87429.0,37.8374,37.9237,37.8278,37.9045,87429.0
2023-11-01 15:30:00,39.49,39.55,39.46,39.52,100143.0,37.8949,37.9525,37.8662,37.9237,100143.0
2023-11-01 15:40:00,39.52,39.52,39.47,39.5,129524.0,37.9237,37.9237,37.8758,37.9045,129524.0
2023-11-01 15:50:00,39.5,39.51,39.4,39.43,509023.0,37.9045,37.9141,37.8086,37.8374,509023.0
2023-11-02 09:30:00,39.48,39.89,39.39,39.75,183366.0,37.8854,38.2788,37.799,38.1444,183366.0
2023-11-02 09:40:00,39.76,39.97,39.7,39.82,129180.0,38.154,38.3556,38.0965,38.2116,129180.0
2023-11-02 09:50:00,39.83,39.97,39.8,39.93,111806.0,38.2212,38.3556,38.1924,38.3172,111806.0
2023-11-02 10:00:00,39.91,40.09,39.86,39.96,133177.0,38.298,38.4707,38.25,38.346,133177.0
2023-11-02 10:10:00,39.97,39.98,39.84,39.87,72335.0,38.3556,38.3652,38.2308,38.2596,72335.0
2023-11-02 10:20:00,39.87,39.88,39.78,39.84,45956.0,38.2596,38.2692,38.1732,38.2308,45956.0
2023-11-02 10:30:00,39.83,40.0,39.8,39.88,87953.0,38.2212,38.3843,38.1924,38.2692,87953.0
2023-11-02 10:40:00,39.88,40.03,39.82,40.02,71302.0,38.2692,38.4131,38.2116,38.4035,71302.0
2023-11-02 10:50:00,40.02,40.13,39.92,40.09,68790.0,38.4035,38.5091,38.3076,38.4707,68790.0
2023-11-02 11:00:00,40.09,40.15,40.01,40.13,78162.0,38.4707,38.5283,38.3939,38.5091,78162.0
2023-11-02 11:10:00,40.13,40.2,39.98,40.19,109803.0,38.5091,38.5763,38.3652,38.5667,109803.0
2023-11-02 11:20:00,40.19,40.34,40.13,40.23,122686.0,38.5667,38.7106,38.5091,38.6051,122686.0
2023-11-02 11:30:00,40.24,40.34,40.24,40.33,56227.0,38.6147,38.7106,38.6147,38.701,56227.0
2023-11-02 11:40:00,40.33,40.42,40.28,40.3,85552.0,38.701,38.7874,38.653,38.6722,85552.0
2023-11-02 11:50:00,40.3,40.43,40.26,40.39,85132.0,38.6722,38.797,38.6338,38.7586,85132.0
2023-11-02 12:00:00,40.38,40.47,40.29,40.35,89272.0,38.749,38.8354,38.6626,38.7202,89272.0
2023-11-02 12:10:00,40.34,40.46,40.33,40.41,63948.0,38.7106,38.8258,38.701,38.7778,63948.0
2023-11-02 12:20:00,40.41,40.49,40.32,40.34,43236.0,38.7778,38.8546,38.6914,38.7106,43236.0
2023-11-02 12:30:00,40.35,40.46,40.34,40.44,68700.0,38.7202,38.8258,38.7106,38.8066,68700.0
2023-11-02 12:40:00,40.44,40.5,40.38,40.48,54724.0,38.8066,38.8642,38.749,38.845,54724.0
2023-11-02 12:50:00,40.49,40.5,40.4,40.41,47504.0,38.8546,38.8642,38.7682,38.7778,47504.0
2023-11-02 13:00:00,40.42,40.45,40.37,40.44,38498.0,38.7874,38.8162,38.7394,38.8066,38498.0
2023-11-02 13:10:00,40.44,40.57,40.44,40.51,50491.0,38.8066,38.9313,38.8066,38.8737,50491.0
2023-11-02 13:20:00,40.52,40.58,40.47,40.48,70473.0,38.8833,38.9409,38.8354,38.845,70473.0
2023-11-02 13:30:00,40.49,40.58,40.48,40.55,69436.0,38.8546,38.9409,38.845,38.9121,69436.0
2023-11-02 13:40:00,40.55,40.61,40.46,40.61,92000.0,38.9121,38.9697,38.8258,38.9697,92000.0
2023-11-02 13:50:00,40.61,40.65,40.57,40.59,63374.0,38.9697,39.0081,38.9313,38.9505,63374.0
2023-11-02 14:00:00,40.59,40.61,40.54,40.58,32066.0,38.9505,38.9697,38.9025,38.9409,32066.0
2023-11-02 14:10:00,40.57,40.59,40.5,40.52,43091.0,38.9313,38.9505,38.8642,38.8833,43091.0
2023-11-02 14:20:00,40.52,40.53,40.4,40.48,85893.0,38.8833,38.8929,38.7682,38.845,85893.0
2023-11-02 14:30:00,40.48,40.5,40.44,40.49,47284.0,38.845,38.8642,38.8066,38.8546,47284.0
2023-11-02 14:40:00,40.48,40.49,40.35,40.35,59667.0,38.845,38.8546,38.7202,38.7202,59667.0
2023-11-02 14:50:00,40.34,40.34,40.24,40.33,70533.0,38.7106,38.7106,38.6147,38.701,70533.0
2023-11-02 15:00:00,40.33,40.43,40.32,40.38,60567.0,38.701,38.797,38.6914,38.749,60567.0
2023-11-02 15:10:00,40.38,40.43,40.36,40.39,111141.0,38.749,38.797,38.7298,38.7586,111141.0
2023-11-02 15:20:00,40.4,40.42,40.35,40.42,67912.0,38.7682,38.7874,38.7202,38.7874,67912.0
2023-11-02 15:30:00,40.42,40.58,40.41,40.57,104472.0,38.7874,38.9409,38.7778,38.9313,104472.0
2023-11-02 15:40:00,40.58,40.58,40.46,40.58,184929.0,38.9409,38.9409,38.8258,38.9409,184929.0
2023-11-02 15:50:00,40.58,40.64,40.51,40.59,419491.0,38.9409,38.9985,38.8737,38.9505,419491.0
2023-11-03 09:30:00,40.42,40.94,40.39,40.91,174021.0,38.7874,39.2864,38.7586,39.2576,174021.0
2023-11-03 09:40:00,40.92,40.93,40.69,40.87,198441.0,39.2672,39.2768,39.0465,39.2192,198441.0
2023-11-03 09:50:00,40.88,41.07,40.82,40.96,74494.0,39.2288,39.4111,39.1712,39.3056,74494.0
2023-11-03 10:00:00,40.95,41.01,40.61,40.71,99283.0,39.296,39.3536,38.9697,39.0657,99283.0
2023-11-03 10:10:00,40.69,40.72,40.49,40.57,126426.0,39.0465,39.0753,38.8546,38.9313,126426.0
2023-11-03 10:20:00,40.57,40.66,40.41,40.44,96963.0,38.9313,39.0177,38.7778,38.8066,96963.0
2023-11-03 10:30:00,40.44,40.52,40.28,40.36,172266.0,38.8066,38.8833,38.653,38.7298,172266.0
2023-11-03 10:40:00,40.35,40.46,40.29,40.35,96096.0,38.7202,38.8258,38.6626,38.7202,96096.0
2023-11-03 10:50:00,40.37,40.38,40.23,40.35,86136.0,38.7394,38.749,38.6051,38.7202,86136.0
2023-11-03 11:00:00,40.35,40.58,40.3,40.56,130517.0,38.7202,38.9409,38.6722,38.9217,130517.0
2023-11-03 11:10:00,40.56,40.62,40.52,40.61,53479.0,38.9217,38.9793,38.8833,38.9697,53479.0
2023-11-03 11:20:00,40.61,40.63,40.53,40.57,72807.0,38.9697,38.9889,38.8929,38.9313,72807.0
2023-11-03 11:30:00,40.57,40.71,40.54,40.66,72514.0,38.9313,39.0657,38.9025,39.0177,72514.0
2023-11-03 11:40:00,40.66,40.74,40.65,40.73,44166.0,39.0177,39.0945,39.0081,39.0849,44166.0
2023-11-03 11:50:00,40.73,40.87,40.69,40.71,74621.0,39.0849,39.2192,39.0465,39.0657,74621.0
2023-11-03 12:00:00,40.72,40.74,40.64,40.66,55730.0,39.0753,39.0945,38.9985,39.0177,55730.0
2023-11-03 12:10:00,40.66,40.66,40.58,40.58,69644.0,39.0177,39.0177,38.9409,38.9409,69644.0
2023-11-03 12:20:00,40.59,40.59,40.5,40.5,52197.0,38.9505,38.9505,38.8642,38.8642,52197.0
2023-11-03 12:30:00,40.51,40.58,40.48,40.55,52728.0,38.8737,38.9409,38.845,38.9121,52728.0
2023-11-03 12:40:00,40.57,40.57,40.42,40.45,42498.0,38.9313,38.9313,38.7874,38.8162,42498.0
2023-11-03 12:50:00,40.45,40.5,40.45,40.48,41761.0,38.8162,38.8642,38.8162,38.845,41761.0
2023-11-03 13:00:00,40.48,40.54,40.43,40.44,66530.0,38.845,38.9025,38.797,38.8066,66530.0
2023-11-03 13:10:00,40.44,40.46,40.38,40.4,40468.0,38.8066,38.8258,38.749,38.7682,40468.0
2023-11-03 13:20:00,40.4,40.42,40.34,40.38,44665.0,38.7682,38.7874,38.7106,38.749,44665.0
2023-11-03 13:30:00,40.39,40.42,40.36,40.4,50701.0,38.7586,38.7874,38.7298,38.7682,50701.0
2023-11-03 13:40:00,40.4,40.4,40.26,40.37,144837.0,38.7682,38.7682,38.6338,38.7394,144837.0
2023-11-03 13:50:00,40.37,40.4,40.34,40.39,31372.0,38.7394,38.7682,38.7106,38.7586,31372.0
2023-11-03 14:00:00,40.39,40.4,40.28,40.3,37350.0,38.7586,38.7682,38.653,38.6722,37350.0
2023-11-03 14:10:00,40.3,40.35,40.21,40.22,49299.0,38.6722,38.7202,38.5859,38.5955,49299.0
2023-11-03 14:20:00,40.22,40.29,40.21,40.29,58928.0,38.5955,38.6626,38.5859,38.6626,58928.0
2023-11-03 14:30:00,40.29,40.41,40.29,40.41,47232.0,38.6626,38.7778,38.6626,38.7778,47232.0
2023-11-03 14:40:00,40.41,40.47,40.39,40.41,69288.0,38.7778,38.8354,38.7586,38.7778,69288.0
2023-11-03 14:50:00,40.41,40.46,40.39,40.45,47286.0,38.7778,38.8258,38.7586,38.8162,47286.0
2023-11-03 15:00:00,40.44,40.47,40.41,40.41,56155.0,38.8066,38.8354,38.7778,38.7778,56155.0
2023-11-03 15:10:00,40.41,40.45,40.34,40.42,66471.0,38.7778,38.8162,38.7106,38.7874,66471.0
2023-11-03 15:20:00,40.42,40.44,40.38,40.43,53886.0,38.7874,38.8066,38.749,38.797,53886.0
2023-11-03 15:30:00,40.43,40.45,40.36,40.38,69042.0,38.797,38.8162,38.7298,38.749,69042.0
2023-11-03 15:40:00,40.39,40.4,40.3,40.3,106358.0,38.7586,38.7682,38.6722,38.6722,106358.0
2023-11-03 15:50:00,40.3,40.3,40.23,40.27,301682.0,38.6722,38.6722,38.6051,38.6434,301682.0
2023-11-06 09:30:00,40.57,40.64,40.28,40.29,154830.0,38.9313,38.9985,38.653,38.6626,154830.0
2023-11-06 09:40:00,40.29,40.31,40.09,40.18,145252.0,38.6626,38.6818,38.4707,38.5571,145252.0
2023-11-06 09:50:00,40.2,40.2,40.07,40.2,62536.0,38.5763,38.5763,38.4515,38.5763,62536.0
2023-11-06 10:00:00,40.2,40.37,40.18,40.25,89482.0,38.5763,38.7394,38.5571,38.6243,89482.0
2023-11-06 10:10:00,40.25,40.35,40.19,40.31,51576.0,38.6243,38.7202,38.5667,38.6818,51576.0
2023-11-06 10:20:00,40.31,40.36,40.24,40.3,135379.0,38.6818,38.7298,38.6147,38.6722,135379.0
2023-11-06 10:30:00,40.3,40.31,40.21,40.23,72557.0,38.6722,38.6818,38.5859,38.6051,72557.0
2023-11-06 10:40:00,40.23,40.28,40.16,40.16,117974.0,38.6051,38.653,38.5379,38.5379,117974.0
2023-11-06 10:50:00,40.16,40.17,40.08,40.15,113324.0,38.5379,38.5475,38.4611,38.5283,113324.0
2023-11-06 11:00:00,40.15,40.22,40.1,40.21,59785.0,38.5283,38.5955,38.4803,38.5859,59785.0
2023-11-06 11:10:00,40.21,40.26,40.19,40.24,71847.0,38.5859,38.6338,38.5667,38.6147,71847.0
2023-11-06 11:20:00,40.24,40.26,40.18,40.23,107511.0,38.6147,38.6338,38.5571,38.6051,107511.0
2023-11-06 11:30:00,40.21,40.22,40.14,40.16,58724.0,38.5859,38.5955,38.5187,38.5379,58724.0
2023-11-06 11:40:00,40.18,40.19,40.07,40.1,44499.0,38.5571,38.5667,38.4515,38.4803,44499.0
2023-11-06 11:50:00,40.1,40.18,40.03,40.18,78408.0,38.4803,38.5571,38.4131,38.5571,78408.0
2023-11-06 12:00:00,40.19,40.31,40.19,40.26,61095.0,38.5667,38.6818,38.5667,38.6338,61095.0
2023-11-06 12:10:00,40.25,40.36,40.22,40.33,56334.0,38.6243,38.7298,38.5955,38.701,56334.0
2023-11-06 12:20:00,40.34,40.34,40.17,40.22,90884.0,38.7106,38.7106,38.5475,38.5955,90884.0
2023-11-06 12:30:00,40.22,40.27,40.17,40.19,50593.0,38.5955,38.6434,38.5475,38.5667,50593.0
2023-11-06 12:40:00,40.19,40.19,40.08,40.09,33113.0,38.5667,38.5667,38.4611,38.4707,33113.0
2023-11-06 12:50:00,40.09,40.13,40.04,40.11,50503.0,38.4707,38.5091,38.4227,38.4899,50503.0
2023-11-06 13:00:00,40.1,40.12,40.01,40.04,43138.0,38.4803,38.4995,38.3939,38.4227,43138.0
2023-11-06 13:10:00,40.04,40.07,39.89,39.9,71621.0,38.4227,38.4515,38.2788,38.2884,71621.0
2023-11-06 13:20:00,39.9,39.92,39.82,39.89,55370.0,38.2884,38.3076,38.2116,38.2788,55370.0
2023-11-06 13:30:00,39.88,39.91,39.77,39.77,60575.0,38.2692,38.298,38.1636,38.1636,60575.0
2023-11-06 13:40:00,39.77,39.82,39.74,39.78,53131.0,38.1636,38.2116,38.1349,38.1732,53131.0
2023-11-06 13:50:00,39.78,39.79,39.67,39.73,51585.0,38.1732,38.1828,38.0677,38.1253,51585.0
2023-11-06 14:00:00,39.72,39.72,39.56,39.56,127080.0,38.1157,38.1157,37.9621,37.9621,127080.0
2023-11-06 14:10:00,39.56,39.65,39.52,39.64,51799.0,37.9621,38.0485,37.9237,38.0389,51799.0
2023-11-06 14:20:00,39.63,39.69,39.6,39.64,173538.0,38.0293,38.0869,38.0005,38.0389,173538.0
2023-11-06 14:30:00,39.63,39.72,39.63,39.66,64217.0,38.0293,38.1157,38.0293,38.0581,64217.0
2023-11-06 14:40:00,39.66,39.74,39.64,39.68,64527.0,38.0581,38.1349,38.0389,38.0773,64527.0
2023-11-06 14:50:00,39.68,39.68,39.61,39.62,59500.0,38.0773,38.0773,38.0101,38.0197,59500.0
2023-11-06 15:00:00,39.62,39.62,39.47,39.48,88100.0,38.0197,38.0197,37.8758,37.8854,88100.0
2023-11-06 15:10:00,39.49,39.59,39.48,39.57,126027.0,37.8949,37.9909,37.8854,37.9717,126027.0
2023-11-06 15:20:00,39.57,39.58,39.48,39.48,117618.0,37.9717,37.9813,37.8854,37.8854,117618.0
2023-11-06 15:30:00,39.48,39.59,39.47,39.59,121042.0,37.8854,37.9909,37.8758,37.9909,121042.0
2023-11-06 15:40:00,39.59,39.61,39.45,39.49,189308.0,37.9909,38.0101,37.8566,37.8949,189308.0
2023-11-06 15:50:00,39.49,39.53,39.42,39.53,671979.0,37.8949,37.9333,37.8278,37.9333,671979.0
2023-11-07 09:30:00,38.68,38.9,38.12,38.14,279522.0,37.1177,37.3288,36.5803,36.5995,279522.0
2023-11-07 09:40:00,38.14,38.36,38.03,38.23,156039.0,36.5995,36.8106,36.4939,36.6858,156039.0
2023-11-07 09:50:00,38.21,38.28,38.07,38.1,182283.0,36.6666,36.7338,36.5323,36.5611,182283.0
2023-11-07 10:00:00,38.1,38.33,38.01,38.3,171702.0,36.5611,36.7818,36.4747,36.753,171702.0
2023-11-07 10:10:00,38.3,38.5,38.3,38.42,128742.0,36.753,36.9449,36.753,36.8682,128742.0
2023-11-07 10:20:00,38.44,38.44,38.24,38.34,102283.0,36.8874,36.8874,36.6954,36.7914,102283.0
2023-11-07 10:30:00,38.33,38.42,38.24,38.39,102399.0,36.7818,36.8682,36.6954,36.8394,102399.0
2023-11-07 10:40:00,38.39,38.51,38.38,38.48,74522.0,36.8394,36.9545,36.8298,36.9257,74522.0
2023-11-07 10:50:00,38.48,38.51,38.28,38.34,176274.0,36.9257,36.9545,36.7338,36.7914,176274.0
2023-11-07 11:00:00,38.34,38.37,38.18,38.2,113426.0,36.7914,36.8202,36.6379,36.6571,113426.0
2023-11-07 11:10:00,38.19,38.47,38.19,38.33,98344.0,36.6475,36.9161,36.6475,36.7818,98344.0
2023-11-07 11:20:00,38.33,38.37,38.25,38.27,110937.0,36.7818,36.8202,36.705,36.7242,110937.0
2023-11-07 11:30:00,38.29,38.33,38.24,38.3,43195.0,36.7434,36.7818,36.6954,36.753,43195.0
2023-11-07 11:40:00,38.3,38.39,38.3,38.33,67075.0,36.753,36.8394,36.753,36.7818,67075.0
2023-11-07 11:50:00,38.34,38.34,38.19,38.22,101146.0,36.7914,36.7914,36.6475,36.6762,101146.0
2023-11-07 12:00:00,38.23,38.27,38.13,38.16,83965.0,36.6858,36.7242,36.5899,36.6187,83965.0
2023-11-07 12:10:00,38.17,38.22,38.16,38.2,56942.0,36.6283,36.6762,36.6187,36.6571,56942.0
2023-11-07 12:20:00,38.2,38.33,38.16,38.21,51441.0,36.6571,36.7818,36.6187,36.6666,51441.0
2023-11-07 12:30:00,38.21,38.21,38.1,38.11,57225.0,36.6666,36.6666,36.5611,36.5707,57225.0
2023-11-07 12:40:00,38.12,38.19,38.11,38.16,44856.0,36.5803,36.6475,36.5707,36.6187,44856.0
2023-11-07 12:50:00,38.16,38.22,38.06,38.22,67110.0,36.6187,36.6762,36.5227,36.6762,67110.0
2023-11-07 13:00:00,38.22,38.23,38.17,38.23,47595.0,36.6762,36.6858,36.6283,36.6858,47595.0
2023-11-07 13:10:00,38.23,38.36,38.22,38.34,51059.0,36.6858,36.8106,36.6762,36.7914,51059.0
2023-11-07 13:20:00,38.34,38.43,38.28,38.42,101245.0,36.7914,36.8778,36.7338,36.8682,101245.0
2023-11-07 13:30:00,38.42,38.42,38.34,38.37,56482.0,36.8682,36.8682,36.7914,36.8202,56482.0
2023-11-07 13:40:00,38.38,38.44,38.31,38.41,69929.0,36.8298,36.8874,36.7626,36.8586,69929.0
2023-11-07 13:50:00,38.4,38.4,38.21,38.22,114566.0,36.849,36.849,36.6666,36.6762,114566.0
2023-11-07 14:00:00,38.22,38.23,38.1,38.11,112830.0,36.6762,36.6858,36.5611,36.5707,112830.0
2023-11-07 14:10:00,38.1,38.2,38.07,38.2,79340.0,36.5611,36.6571,36.5323,36.6571,79340.0
2023-11-07 14:20:00,38.2,38.3,38.17,38.19,69791.0,36.6571,36.753,36.6283,36.6475,69791.0
2023-11-07 14:30:00,38.19,38.19,38.11,38.19,99882.0,36.6475,36.6475,36.5707,36.6475,99882.0
2023-11-07 14:40:00,38.18,38.18,38.05,38.09,78449.0,36.6379,36.6379,36.5131,36.5515,78449.0
2023-11-07 14:50:00,38.09,38.09,37.96,37.97,154653.0,36.5515,36.5515,36.4267,36.4363,154653.0
2023-11-07 15:00:00,37.97,38.03,37.95,37.95,78154.0,36.4363,36.4939,36.4172,36.4172,78154.0
2023-11-07 15:10:00,37.95,37.96,37.88,37.93,128647.0,36.4172,36.4267,36.35,36.398,128647.0
2023-11-07 15:20:00,37.92,37.98,37.87,37.94,122069.0,36.3884,36.4459,36.3404,36.4076,122069.0
2023-11-07 15:30:00,37.94,37.97,37.87,37.94,148452.0,36.4076,36.4363,36.3404,36.4076,148452.0
2023-11-07 15:40:00,37.93,37.96,37.85,37.9,247506.0,36.398,36.4267,36.3212,36.3692,247506.0
2023-11-07 15:50:00,37.9,37.96,37.82,37.94,745578.0,36.3692,36.4267,36.2924,36.4076,745578.0
2023-11-08 09:30:00,37.7,38.2,37.68,38.13,336503.0,36.1772,36.6571,36.1581,36.5899,336503.0
2023-11-08 09:40:00,38.13,38.38,38.08,38.29,184259.0,36.5899,36.8298,36.5419,36.7434,184259.0
2023-11-08 09:50:00,38.3,38.41,38.13,38.14,124180.0,36.753,36.8586,36.5899,36.5995,124180.0
2023-11-08 10:00:00,38.14,38.18,38.04,38.17,96429.0,36.5995,36.6379,36.5035,36.6283,96429.0
2023-11-08 10:10:00,38.16,38.18,37.97,38.05,114300.0,36.6187,36.6379,36.4363,36.5131,114300.0
2023-11-08 10:20:00,38.04,38.07,37.95,38.04,99718.0,36.5035,36.5323,36.4172,36.5035,99718.0
2023-11-08 10:30:00,38.04,38.13,38.0,38.08,101076.0,36.5035,36.5899,36.4651,36.5419,101076.0
2023-11-08 10:40:00,38.08,38.15,37.99,38.05,127635.0,36.5419,36.6091,36.4555,36.5131,127635.0
2023-11-08 10:50:00,38.05,38.05,37.89,37.92,123810.0,36.5131,36.5131,36.3596,36.3884,123810.0
2023-11-08 11:00:00,37.92,38.05,37.86,37.86,148214.0,36.3884,36.5131,36.3308,36.3308,148214.0
2023-11-08 11:10:00,37.86,37.99,37.83,37.89,128357.0,36.3308,36.4555,36.302,36.3596,128357.0
2023-11-08 11:20:00,37.89,37.92,37.78,37.87,178791.0,36.3596,36.3884,36.254,36.3404,178791.0
2023-11-08 11:30:00,37.88,37.94,37.83,37.87,118688.0,36.35,36.4076,36.302,36.3404,118688.0
2023-11-08 11:40:00,37.87,37.89,37.76,37.79,92047.0,36.3404,36.3596,36.2348,36.2636,92047.0
2023-11-08 11:50:00,37.79,37.81,37.65,37.81,203467.0,36.2636,36.2828,36.1293,36.2828,203467.0
2023-11-08 12:00:00,37.82,37.9,37.78,37.86,90251.0,36.2924,36.3692,36.254,36.3308,90251.0
2023-11-08 12:10:00,37.87,37.9,37.82,37.86,96566.0,36.3404,36.3692,36.2924,36.3308,96566.0
2023-11-08 12:20:00,37.86,37.91,37.83,37.84,80387.0,36.3308,36.3788,36.302,36.3116,80387.0
2023-11-08 12:30:00,37.83,37.83,37.73,37.79,112162.0,36.302,36.302,36.206,36.2636,112162.0
2023-11-08 12:40:00,37.79,37.83,37.7,37.77,223409.0,36.2636,36.302,36.1772,36.2444,223409.0
2023-11-08 12:50:00,37.77,37.8,37.74,37.8,97688.0,36.2444,36.2732,36.2156,36.2732,97688.0
2023-11-08 13:00:00,37.79,37.9,37.76,37.79,100484.0,36.2636,36.3692,36.2348,36.2636,100484.0
2023-11-08 13:10:00,37.79,37.81,37.67,37.69,96127.0,36.2636,36.2828,36.1485,36.1677,96127.0
2023-11-08 13:20:00,37.69,37.77,37.67,37.76,77017.0,36.1677,36.2444,36.1485,36.2348,77017.0
2023-11-08 13:30:00,37.76,37.87,37.73,37.8,61936.0,36.2348,36.3404,36.206,36.2732,61936.0
2023-11-08 13:40:00,37.8,37.88,37.79,37.84,77490.0,36.2732,36.35,36.2636,36.3116,77490.0
2023-11-08 13:50:00,37.84,37.91,37.83,37.9,61599.0,36.3116,36.3788,36.302,36.3692,61599.0
2023-11-08 14:00:00,37.9,37.98,37.88,37.89,72902.0,36.3692,36.4459,36.35,36.3596,72902.0
2023-11-08 14:10:00,37.89,37.89,37.74,37.76,63601.0,36.3596,36.3596,36.2156,36.2348,63601.0
2023-11-08 14:20:00,37.75,37.78,37.66,37.74,59165.0,36.2252,36.254,36.1389,36.2156,59165.0
2023-11-08 14:30:00,37.75,37.77,37.7,37.71,61449.0,36.2252,36.2444,36.1772,36.1868,61449.0
2023-11-08 14:40:00,37.72,37.74,37.66,37.73,106254.0,36.1964,36.2156,36.1389,36.206,106254.0
2023-11-08 14:50:00,37.73,37.83,37.72,37.8,87629.0,36.206,36.302,36.1964,36.2732,87629.0
2023-11-08 15:00:00,37.8,37.83,37.74,37.74,93624.0,36.2732,36.302,36.2156,36.2156,93624.0
2023-11-08 15:10:00,37.75,37.84,37.73,37.8,81253.0,36.2252,36.3116,36.206,36.2732,81253.0
2023-11-08 15:20:00,37.8,37.82,37.72,37.74,118554.0,36.2732,36.2924,36.1964,36.2156,118554.0
2023-11-08 15:30:00,37.74,37.78,37.69,37.76,202759.0,36.2156,36.254,36.1677,36.2348,202759.0
2023-11-08 15:40:00,37.75,37.81,37.75,37.77,168647.0,36.2252,36.2828,36.2252,36.2444,168647.0
2023-11-08 15:50:00,37.78,37.85,37.77,37.81,521621.0,36.254,36.3212,36.2444,36.2828,521621.0
2023-11-09 09:30:00,37.94,38.1,37.8,37.91,187193.0,36.4076,36.5611,36.2732,36.3788,187193.0
2023-11-09 09:40:00,37.89,37.96,37.66,37.79,105778.0,36.3596,36.4267,36.1389,36.2636,105778.0
2023-11-09 09:50:00,37.8,37.95,37.71,37.8,134813.0,36.2732,36.4172,36.1868,36.2732,134813.0
2023-11-09 10:00:00,37.82,37.95,37.78,37.94,108484.0,36.2924,36.4172,36.254,36.4076,108484.0
2023-11-09 10:10:00,37.94,38.05,37.89,37.94,105854.0,36.4076,36.5131,36.3596,36.4076,105854.0
2023-11-09 10:20:00,37.94,38.11,37.9,38.11,77275.0,36.4076,36.5707,36.3692,36.5707,77275.0
2023-11-09 10:30:00,38.11,38.22,38.04,38.05,84859.0,36.5707,36.6762,36.5035,36.5131,84859.0
2023-11-09 10:40:00,38.05,38.25,38.04,38.22,90634.0,36.5131,36.705,36.5035,36.6762,90634.0
2023-11-09 10:50:00,38.22,38.31,38.08,38.16,100780.0,36.6762,36.7626,36.5419,36.6187,100780.0
2023-11-09 11:00:00,38.15,38.21,38.09,38.1,83120.0,36.6091,36.6666,36.5515,36.5611,83120.0
2023-11-09 11:10:00,38.11,38.16,37.96,38.11,69030.0,36.5707,36.6187,36.4267,36.5707,69030.0
2023-11-09 11:20:00,38.12,38.16,38.01,38.13,59592.0,36.5803,36.6187,36.4747,36.5899,59592.0
2023-11-09 11:30:00,38.13,38.15,38.02,38.08,49842.0,36.5899,36.6091,36.4843,36.5419,49842.0
2023-11-09 11:40:00,38.07,38.1,37.94,38.0,83111.0,36.5323,36.5611,36.4076,36.4651,83111.0
2023-11-09 11:50:00,37.99,38.07,37.95,38.02,53449.0,36.4555,36.5323,36.4172,36.4843,53449.0
2023-11-09 12:00:00,38.02,38.12,37.99,38.04,73000.0,36.4843,36.5803,36.4555,36.5035,73000.0
2023-11-09 12:10:00,38.04,38.06,37.94,38.02,39068.0,36.5035,36.5227,36.4076,36.4843,39068.0
2023-11-09 12:20:00,38.02,38.07,38.01,38.07,34087.0,36.4843,36.5323,36.4747,36.5323,34087.0
2023-11-09 12:30:00,38.07,38.15,38.0,38.01,39593.0,36.5323,36.6091,36.4651,36.4747,39593.0
2023-11-09 12:40:00,38.01,38.06,37.98,38.02,63715.0,36.4747,36.5227,36.4459,36.4843,63715.0
2023-11-09 12:50:00,38.02,38.12,38.01,38.12,30066.0,36.4843,36.5803,36.4747,36.5803,30066.0
2023-11-09 13:00:00,38.12,38.14,37.93,37.94,90443.0,36.5803,36.5995,36.398,36.4076,90443.0
2023-11-09 13:10:00,37.94,38.14,37.94,38.02,103457.0,36.4076,36.5995,36.4076,36.4843,103457.0
2023-11-09 13:20:00,38.02,38.06,37.93,37.93,45758.0,36.4843,36.5227,36.398,36.398,45758.0
2023-11-09 13:30:00,37.93,37.93,37.83,37.88,43675.0,36.398,36.398,36.302,36.35,43675.0
2023-11-09 13:40:00,37.89,37.96,37.85,37.95,51136.0,36.3596,36.4267,36.3212,36.4172,51136.0
2023-11-09 13:50:00,37.96,37.98,37.88,37.93,37040.0,36.4267,36.4459,36.35,36.398,37040.0
2023-11-09 14:00:00,37.92,38.06,37.88,38.02,68564.0,36.3884,36.5227,36.35,36.4843,68564.0
2023-11-09 14:10:00,38.01,38.01,37.88,37.9,35867.0,36.4747,36.4747,36.35,36.3692,35867.0
2023-11-09 14:20:00,37.91,38.03,37.91,37.95,54780.0,36.3788,36.4939,36.3788,36.4172,54780.0
2023-11-09 14:30:00,37.95,37.97,37.87,37.88,55339.0,36.4172,36.4363,36.3404,36.35,55339.0
2023-11-09 14:40:00,37.9,37.9,37.84,37.89,39946.0,36.3692,36.3692,36.3116,36.3596,39946.0
2023-11-09 14:50:00,37.88,37.88,37.76,37.78,47700.0,36.35,36.35,36.2348,36.254,47700.0
2023-11-09 15:00:00,37.79,37.95,37.77,37.95,59214.0,36.2636,36.4172,36.2444,36.4172,59214.0
2023-11-09 15:10:00,37.95,37.95,37.85,37.88,54900.0,36.4172,36.4172,36.3212,36.35,54900.0
2023-11-09 15:20:00,37.88,37.93,37.84,37.87,55361.0,36.35,36.398,36.3116,36.3404,55361.0
2023-11-09 15:30:00,37.87,37.91,37.84,37.86,65113.0,36.3404,36.3788,36.3116,36.3308,65113.0
2023-11-09 15:40:00,37.86,37.91,37.84,37.89,89946.0,36.3308,36.3788,36.3116,36.3596,89946.0
2023-11-09 15:50:00,37.89,37.91,37.79,37.8,371014.0,36.3596,36.3788,36.2636,36.2732,371014.0
2023-11-10 09:30:00,38.24,38.49,38.14,38.22,187410.0,36.6954,36.9353,36.5995,36.6762,187410.0
2023-11-10 09:40:00,38.24,38.34,38.1,38.22,79093.0,36.6954,36.7914,36.5611,36.6762,79093.0
2023-11-10 09:50:00,38.22,38.23,38.07,38.1,54330.0,36.6762,36.6858,36.5323,36.5611,54330.0
2023-11-10 10:00:00,38.08,38.27,38.05,38.12,81871.0,36.5419,36.7242,36.5131,36.5803,81871.0
2023-11-10 10:10:00,38.12,38.19,38.05,38.18,41100.0,36.5803,36.6475,36.5131,36.6379,41100.0
2023-11-10 10:20:00,38.2,38.36,38.2,38.26,86494.0,36.6571,36.8106,36.6571,36.7146,86494.0
2023-11-10 10:30:00,38.26,38.28,38.12,38.12,61330.0,36.7146,36.7338,36.5803,36.5803,61330.0
2023-11-10 10:40:00,38.1,38.12,38.0,38.01,57062.0,36.5611,36.5803,36.4651,36.4747,57062.0
2023-11-10 10:50:00,38.01,38.05,37.88,37.97,57892.0,36.4747,36.5131,36.35,36.4363,57892.0
2023-11-10 11:00:00,37.97,38.06,37.93,38.0,49074.0,36.4363,36.5227,36.398,36.4651,49074.0
2023-11-10 11:10:00,38.0,38.01,37.93,37.96,70130.0,36.4651,36.4747,36.398,36.4267,70130.0
2023-11-10 11:20:00,37.95,38.0,37.91,38.0,52079.0,36.4172,36.4651,36.3788,36.4651,52079.0
2023-11-10 11:30:00,37.99,38.01,37.9,37.98,55276.0,36.4555,36.4747,36.3692,36.4459,55276.0
2023-11-10 11:40:00,37.98,38.05,37.94,38.04,42676.0,36.4459,36.5131,36.4076,36.5035,42676.0
2023-11-10 11:50:00,38.03,38.12,38.02,38.1,47782.0,36.4939,36.5803,36.4843,36.5611,47782.0
2023-11-10 12:00:00,38.11,38.14,38.1,38.12,35809.0,36.5707,36.5995,36.5611,36.5803,35809.0
2023-11-10 12:10:00,38.12,38.12,38.0,38.02,39029.0,36.5803,36.5803,36.4651,36.4843,39029.0
2023-11-10 12:20:00,38.02,38.06,38.0,38.03,30612.0,36.4843,36.5227,36.4651,36.4939,30612.0
2023-11-10 12:30:00,38.03,38.19,38.03,38.18,44904.0,36.4939,36.6475,36.4939,36.6379,44904.0
2023-11-10 12:40:00,38.18,38.25,38.16,38.25,37447.0,36.6379,36.705,36.6187,36.705,37447.0
2023-11-10 12:50:00,38.25,38.36,38.2,38.36,91155.0,36.705,36.8106,36.6571,36.8106,91155.0
2023-11-10 13:00:00,38.36,38.39,38.29,38.32,58401.0,36.8106,36.8394,36.7434,36.7722,58401.0
2023-11-10 13:10:00,38.33,38.34,38.22,38.27,28243.0,36.7818,36.7914,36.6762,36.7242,28243.0
2023-11-10 13:20:00,38.29,38.44,38.28,38.41,77136.0,36.7434,36.8874,36.7338,36.8586,77136.0
2023-11-10 13:30:00,38.41,38.5,38.4,38.47,41809.0,36.8586,36.9449,36.849,36.9161,41809.0
2023-11-10 13:40:00,38.48,38.53,38.45,38.5,74338.0,36.9257,36.9737,36.897,36.9449,74338.0
2023-11-10 13:50:00,38.5,38.51,38.42,38.43,37648.0,36.9449,36.9545,36.8682,36.8778,37648.0
2023-11-10 14:00:00,38.43,38.46,38.37,38.4,66458.0,36.8778,36.9066,36.8202,36.849,66458.0
2023-11-10 14:10:00,38.4,38.52,38.4,38.44,59749.0,36.849,36.9641,36.849,36.8874,59749.0
2023-11-10 14:20:00,38.44,38.48,38.28,38.32,39257.0,36.8874,36.9257,36.7338,36.7722,39257.0
2023-11-10 14:30:00,38.32,38.36,38.26,38.27,55598.0,36.7722,36.8106,36.7146,36.7242,55598.0
2023-11-10 14:40:00,38.27,38.32,38.26,38.3,33028.0,36.7242,36.7722,36.7146,36.753,33028.0
2023-11-10 14:50:00,38.3,38.33,38.27,38.29,37040.0,36.753,36.7818,36.7242,36.7434,37040.0
2023-11-10 15:00:00,38.29,38.34,38.27,38.32,37401.0,36.7434,36.7914,36.7242,36.7722,37401.0
2023-11-10 15:10:00,38.32,38.38,38.29,38.38,38344.0,36.7722,36.8298,36.7434,36.8298,38344.0
2023-11-10 15:20:00,38.38,38.46,38.34,38.45,74943.0,36.8298,36.9066,36.7914,36.897,74943.0
2023-11-10 15:30:00,38.45,38.47,38.4,38.41,103783.0,36.897,36.9161,36.849,36.8586,103783.0
2023-11-10 15:40:00,38.41,38.5,38.36,38.36,218648.0,36.8586,36.9449,36.8106,36.8106,218648.0
2023-11-10 15:50:00,38.36,38.39,38.26,38.29,413541.0,36.8106,36.8394,36.7146,36.7434,413541.0
2023-11-13 09:30:00,38.38,38.45,38.17,38.4,104436.0,36.8298,36.897,36.6283,36.849,104436.0
2023-11-13 09:40:00,38.41,38.7,38.36,38.68,135104.0,36.8586,37.1369,36.8106,37.1177,135104.0
2023-11-13 09:50:00,38.69,38.79,38.58,38.68,78723.0,37.1273,37.2232,37.0217,37.1177,78723.0
2023-11-13 10:00:00,38.68,38.92,38.65,38.89,97610.0,37.1177,37.348,37.0889,37.3192,97610.0
2023-11-13 10:10:00,38.88,38.91,38.79,38.84,92031.0,37.3096,37.3384,37.2232,37.2712,92031.0
2023-11-13 10:20:00,38.84,38.86,38.68,38.78,58220.0,37.2712,37.2904,37.1177,37.2136,58220.0
2023-11-13 10:30:00,38.78,38.83,38.71,38.75,55576.0,37.2136,37.2616,37.1465,37.1848,55576.0
2023-11-13 10:40:00,38.75,38.81,38.67,38.68,60959.0,37.1848,37.2424,37.1081,37.1177,60959.0
2023-11-13 10:50:00,38.68,38.77,38.67,38.73,63496.0,37.1177,37.204,37.1081,37.1656,63496.0
2023-11-13 11:00:00,38.73,38.74,38.59,38.59,52191.0,37.1656,37.1752,37.0313,37.0313,52191.0
2023-11-13 11:10:00,38.59,38.71,38.58,38.67,58763.0,37.0313,37.1465,37.0217,37.1081,58763.0
2023-11-13 11:20:00,38.67,38.73,38.67,38.7,41567.0,37.1081,37.1656,37.1081,37.1369,41567.0
2023-11-13 11:30:00,38.7,38.72,38.57,38.59,58987.0,37.1369,37.156,37.0121,37.0313,58987.0
2023-11-13 11:40:00,38.59,38.76,38.59,38.73,43816.0,37.0313,37.1944,37.0313,37.1656,43816.0
2023-11-13 11:50:00,38.73,38.77,38.69,38.73,59434.0,37.1656,37.204,37.1273,37.1656,59434.0
2023-11-13 12:00:00,38.74,38.76,38.68,38.76,65127.0,37.1752,37.1944,37.1177,37.1944,65127.0
2023-11-13 12:10:00,38.76,38.77,38.69,38.7,86260.0,37.1944,37.204,37.1273,37.1369,86260.0
2023-11-13 12:20:00,38.71,38.79,38.7,38.76,46385.0,37.1465,37.2232,37.1369,37.1944,46385.0
2023-11-13 12:30:00,38.76,38.79,38.72,38.79,64452.0,37.1944,37.2232,37.156,37.2232,64452.0
2023-11-13 12:40:00,38.79,38.8,38.59,38.6,56649.0,37.2232,37.2328,37.0313,37.0409,56649.0
2023-11-13 12:50:00,38.6,38.71,38.59,38.71,26936.0,37.0409,37.1465,37.0313,37.1465,26936.0
2023-11-13 13:00:00,38.7,38.76,38.66,38.66,37685.0,37.1369,37.1944,37.0985,37.0985,37685.0
2023-11-13 13:10:00,38.66,38.69,38.64,38.66,28533.0,37.0985,37.1273,37.0793,37.0985,28533.0
2023-11-13 13:20:00,38.66,38.67,38.6,38.61,23662.0,37.0985,37.1081,37.0409,37.0505,23662.0
2023-11-13 13:30:00,38.6,38.67,38.58,38.67,28264.0,37.0409,37.1081,37.0217,37.1081,28264.0
2023-11-13 13:40:00,38.67,38.74,38.66,38.73,26919.0,37.1081,37.1752,37.0985,37.1656,26919.0
2023-11-13 13:50:00,38.73,38.75,38.7,38.74,34398.0,37.1656,37.1848,37.1369,37.1752,34398.0
2023-11-13 14:00:00,38.75,38.8,38.71,38.8,44518.0,37.1848,37.2328,37.1465,37.2328,44518.0
2023-11-13 14:10:00,38.8,38.8,38.62,38.63,25941.0,37.2328,37.2328,37.0601,37.0697,25941.0
2023-11-13 14:20:00,38.63,38.71,38.6,38.7,41228.0,37.0697,37.1465,37.0409,37.1369,41228.0
2023-11-13 14:30:00,38.71,38.78,38.7,38.74,33781.0,37.1465,37.2136,37.1369,37.1752,33781.0
2023-11-13 14:40:00,38.73,38.74,38.7,38.73,23415.0,37.1656,37.1752,37.1369,37.1656,23415.0
2023-11-13 14:50:00,38.73,38.73,38.65,38.65,23209.0,37.1656,37.1656,37.0889,37.0889,23209.0
2023-11-13 15:00:00,38.65,38.67,38.62,38.64,39276.0,37.0889,37.1081,37.0601,37.0793,39276.0
2023-11-13 15:10:00,38.63,38.66,38.6,38.66,35896.0,37.0697,37.0985,37.0409,37.0985,35896.0
2023-11-13 15:20:00,38.66,38.69,38.64,38.67,39755.0,37.0985,37.1273,37.0793,37.1081,39755.0
2023-11-13 15:30:00,38.67,38.71,38.64,38.69,57210.0,37.1081,37.1465,37.0793,37.1273,57210.0
2023-11-13 15:40:00,38.68,38.7,38.62,38.63,72784.0,37.1177,37.1369,37.0601,37.0697,72784.0
2023-11-13 15:50:00,38.63,38.67,38.61,38.66,286518.0,37.0697,37.1081,37.0505,37.0985,286518.0
2023-11-14 09:30:00,38.88,38.99,38.7,38.83,197260.0,37.3096,37.4151,37.1369,37.2616,197260.0
2023-11-14 09:40:00,38.83,38.86,38.67,38.68,87004.0,37.2616,37.2904,37.1081,37.1177,87004.0
2023-11-14 09:50:00,38.67,38.8,38.59,38.65,96935.0,37.1081,37.2328,37.0313,37.0889,96935.0
2023-11-14 10:00:00,38.65,38.67,38.52,38.57,97628.0,37.0889,37.1081,36.9641,37.0121,97628.0
2023-11-14 10:10:00,38.57,38.78,38.52,38.76,89001.0,37.0121,37.2136,36.9641,37.1944,89001.0
2023-11-14 10:20:00,38.76,38.93,38.76,38.93,50995.0,37.1944,37.3576,37.1944,37.3576,50995.0
2023-11-14 10:30:00,38.92,39.0,38.78,38.98,102963.0,37.348,37.4247,37.2136,37.4055,102963.0
2023-11-14 10:40:00,38.99,39.12,38.96,39.11,118013.0,37.4151,37.5399,37.3864,37.5303,118013.0
2023-11-14 10:50:00,39.11,39.14,39.06,39.11,74544.0,37.5303,37.5591,37.4823,37.5303,74544.0
2023-11-14 11:00:00,39.1,39.14,39.06,39.11,62963.0,37.5207,37.5591,37.4823,37.5303,62963.0
2023-11-14 11:10:00,39.11,39.15,38.96,38.96,156415.0,37.5303,37.5687,37.3864,37.3864,156415.0
2023-11-14 11:20:00,38.95,38.98,38.87,38.94,115332.0,37.3768,37.4055,37.3,37.3672,115332.0
2023-11-14 11:30:00,38.93,39.11,38.92,38.98,132145.0,37.3576,37.5303,37.348,37.4055,132145.0
2023-11-14 11:40:00,38.96,39.21,38.95,39.18,141240.0,37.3864,37.6263,37.3768,37.5975,141240.0
2023-11-14 11:50:00,39.18,39.22,39.11,39.21,99255.0,37.5975,37.6359,37.5303,37.6263,99255.0
2023-11-14 12:00:00,39.21,39.25,39.06,39.07,87238.0,37.6263,37.6646,37.4823,37.4919,87238.0
2023-11-14 12:10:00,39.06,39.1,38.95,38.96,76557.0,37.4823,37.5207,37.3768,37.3864,76557.0
2023-11-14 12:20:00,38.96,39.0,38.92,38.97,32356.0,37.3864,37.4247,37.348,37.396,32356.0
2023-11-14 12:30:00,38.98,39.06,38.92,38.95,64392.0,37.4055,37.4823,37.348,37.3768,64392.0
2023-11-14 12:40:00,38.96,39.0,38.92,38.99,40238.0,37.3864,37.4247,37.348,37.4151,40238.0
2023-11-14 12:50:00,39.0,39.0,38.88,38.95,78809.0,37.4247,37.4247,37.3096,37.3768,78809.0
2023-11-14 13:00:00,38.95,39.06,38.95,38.99,53259.0,37.3768,37.4823,37.3768,37.4151,53259.0
2023-11-14 13:10:00,38.99,39.02,38.98,39.0,35009.0,37.4151,37.4439,37.4055,37.4247,35009.0
2023-11-14 13:20:00,39.0,39.06,38.96,39.04,39626.0,37.4247,37.4823,37.3864,37.4631,39626.0
2023-11-14 13:30:00,39.04,39.17,39.04,39.15,53174.0,37.4631,37.5879,37.4631,37.5687,53174.0
2023-11-14 13:40:00,39.15,39.23,39.15,39.23,32426.0,37.5687,37.6454,37.5687,37.6454,32426.0
2023-11-14 13:50:00,39.23,39.25,39.17,39.17,49170.0,37.6454,37.6646,37.5879,37.5879,49170.0
2023-11-14 14:00:00,39.18,39.26,39.11,39.13,42621.0,37.5975,37.6742,37.5303,37.5495,42621.0
2023-11-14 14:10:00,39.12,39.15,39.06,39.09,26501.0,37.5399,37.5687,37.4823,37.5111,26501.0
2023-11-14 14:20:00,39.09,39.22,39.06,39.22,39364.0,37.5111,37.6359,37.4823,37.6359,39364.0
2023-11-14 14:30:00,39.22,39.24,39.18,39.2,27580.0,37.6359,37.655,37.5975,37.6167,27580.0
2023-11-14 14:40:00,39.19,39.27,39.19,39.27,40523.0,37.6071,37.6838,37.6071,37.6838,40523.0
2023-11-14 14:50:00,39.27,39.29,39.23,39.24,62594.0,37.6838,37.703,37.6454,37.655,62594.0
2023-11-14 15:00:00,39.24,39.3,39.21,39.3,58192.0,37.655,37.7126,37.6263,37.7126,58192.0
2023-11-14 15:10:00,39.3,39.4,39.3,39.34,78370.0,37.7126,37.8086,37.7126,37.751,78370.0
2023-11-14 15:20:00,39.34,39.41,39.31,39.36,59999.0,37.751,37.8182,37.7222,37.7702,59999.0
2023-11-14 15:30:00,39.36,39.36,39.24,39.3,135991.0,37.7702,37.7702,37.655,37.7126,135991.0
2023-11-14 15:40:00,39.29,39.31,39.21,39.22,150393.0,37.703,37.7222,37.6263,37.6359,150393.0
2023-11-14 15:50:00,39.22,39.23,39.14,39.18,429472.0,37.6359,37.6454,37.5591,37.5975,429472.0
2023-11-15 09:30:00,39.16,39.34,38.97,39.03,130563.0,37.5783,37.751,37.396,37.4535,130563.0
2023-11-15 09:40:00,39.07,39.07,38.84,38.89,133045.0,37.4919,37.4919,37.2712,37.3192,133045.0
2023-11-15 09:50:00,38.91,38.94,38.75,38.93,97346.0,37.3384,37.3672,37.1848,37.3576,97346.0
2023-11-15 10:00:00,38.93,39.05,38.93,39.05,311729.0,37.3576,37.4727,37.3576,37.4727,311729.0
2023-11-15 10:10:00,39.05,39.11,39.01,39.08,180935.0,37.4727,37.5303,37.4343,37.5015,180935.0
2023-11-15 10:20:00,39.09,39.17,39.04,39.16,149845.0,37.5111,37.5879,37.4631,37.5783,149845.0
2023-11-15 10:30:00,39.16,39.26,39.14,39.22,175993.0,37.5783,37.6742,37.5591,37.6359,175993.0
2023-11-15 10:40:00,39.21,39.31,39.15,39.16,104234.0,37.6263,37.7222,37.5687,37.5783,104234.0
2023-11-15 10:50:00,39.15,39.27,39.14,39.21,104728.0,37.5687,37.6838,37.5591,37.6263,104728.0
2023-11-15 11:00:00,39.2,39.3,39.05,39.06,145672.0,37.6167,37.7126,37.4727,37.4823,145672.0
2023-11-15 11:10:00,39.05,39.1,38.99,39.08,121288.0,37.4727,37.5207,37.4151,37.5015,121288.0
2023-11-15 11:20:00,39.08,39.24,39.03,39.13,119717.0,37.5015,37.655,37.4535,37.5495,119717.0
2023-11-15 11:30:00,39.13,39.21,38.9,38.94,192018.0,37.5495,37.6263,37.3288,37.3672,192018.0
2023-11-15 11:40:00,38.95,38.97,38.87,38.97,69575.0,37.3768,37.396,37.3,37.396,69575.0
2023-11-15 11:50:00,38.97,39.04,38.91,38.97,80318.0,37.396,37.4631,37.3384,37.396,80318.0
2023-11-15 12:00:00,38.98,39.0,38.85,38.86,56148.0,37.4055,37.4247,37.2808,37.2904,56148.0
2023-11-15 12:10:00,38.85,38.86,38.74,38.75,44172.0,37.2808,37.2904,37.1752,37.1848,44172.0
2023-11-15 12:20:00,38.75,38.8,38.71,38.77,61595.0,37.1848,37.2328,37.1465,37.204,61595.0
2023-11-15 12:30:00,38.77,38.77,38.68,38.72,41905.0,37.204,37.204,37.1177,37.156,41905.0
2023-11-15 12:40:00,38.72,38.74,38.61,38.63,46935.0,37.156,37.1752,37.0505,37.0697,46935.0
2023-11-15 12:50:00,38.62,38.62,38.56,38.59,32178.0,37.0601,37.0601,37.0025,37.0313,32178.0
2023-11-15 13:00:00,38.58,38.65,38.54,38.59,49188.0,37.0217,37.0889,36.9833,37.0313,49188.0
2023-11-15 13:10:00,38.6,38.64,38.56,38.61,48037.0,37.0409,37.0793,37.0025,37.0505,48037.0
2023-11-15 13:20:00,38.62,38.63,38.57,38.6,30271.0,37.0601,37.0697,37.0121,37.0409,30271.0
2023-11-15 13:30:00,38.6,38.64,38.54,38.54,39836.0,37.0409,37.0793,36.9833,36.9833,39836.0
2023-11-15 13:40:00,38.54,38.58,38.51,38.52,47976.0,36.9833,37.0217,36.9545,36.9641,47976.0
2023-11-15 13:50:00,38.52,38.58,38.51,38.52,45903.0,36.9641,37.0217,36.9545,36.9641,45903.0
2023-11-15 14:00:00,38.52,38.63,38.5,38.6,71622.0,36.9641,37.0697,36.9449,37.0409,71622.0
2023-11-15 14:10:00,38.6,38.61,38.52,38.53,25290.0,37.0409,37.0505,36.9641,36.9737,25290.0
2023-11-15 14:20:00,38.53,38.68,38.52,38.65,50903.0,36.9737,37.1177,36.9641,37.0889,50903.0
2023-11-15 14:30:00,38.65,38.7,38.62,38.64,55362.0,37.0889,37.1369,37.0601,37.0793,55362.0
2023-11-15 14:40:00,38.64,38.64,38.59,38.64,42310.0,37.0793,37.0793,37.0313,37.0793,42310.0
2023-11-15 14:50:00,38.64,38.65,38.58,38.63,78640.0,37.0793,37.0889,37.0217,37.0697,78640.0
2023-11-15 15:00:00,38.64,38.64,38.46,38.47,155469.0,37.0793,37.0793,36.9066,36.9161,155469.0
2023-11-15 15:10:00,38.47,38.47,38.38,38.44,111560.0,36.9161,36.9161,36.8298,36.8874,111560.0
2023-11-15 15:20:00,38.44,38.44,38.29,38.32,138564.0,36.8874,36.8874,36.7434,36.7722,138564.0
2023-11-15 15:30:00,38.33,38.37,38.32,38.35,194272.0,36.7818,36.8202,36.7722,36.801,194272.0
2023-11-15 15:40:00,38.34,38.37,38.28,38.3,228813.0,36.7914,36.8202,36.7338,36.753,228813.0
2023-11-15 15:50:00,38.31,38.44,38.3,38.44,756227.0,36.7626,36.8874,36.753,36.8874,756227.0
2023-11-16 09:30:00,37.89,38.27,37.82,37.94,295727.0,36.3596,36.7242,36.2924,36.4076,295727.0
2023-11-16 09:40:00,37.95,37.96,37.68,37.7,113162.0,36.4172,36.4267,36.1581,36.1772,113162.0
2023-11-16 09:50:00,37.71,37.71,37.31,37.38,173911.0,36.1868,36.1868,35.803,35.8702,173911.0
2023-11-16 10:00:00,37.39,37.42,37.16,37.16,169854.0,35.8798,35.9086,35.6591,35.6591,169854.0
2023-11-16 10:10:00,37.16,37.2,36.97,37.01,232396.0,35.6591,35.6974,35.4767,35.5151,232396.0
2023-11-16 10:20:00,37.0,37.05,36.93,37.03,136211.0,35.5055,35.5535,35.4383,35.5343,136211.0
2023-11-16 10:30:00,37.02,37.05,36.9,37.04,143040.0,35.5247,35.5535,35.4096,35.5439,143040.0
2023-11-16 10:40:00,37.04,37.11,36.93,37.0,149206.0,35.5439,35.6111,35.4383,35.5055,149206.0
2023-11-16 10:50:00,37.0,37.1,36.96,37.02,147011.0,35.5055,35.6015,35.4671,35.5247,147011.0
2023-11-16 11:00:00,37.02,37.03,36.89,36.93,199664.0,35.5247,35.5343,35.4,35.4383,199664.0
2023-11-16 11:10:00,36.92,36.92,36.76,36.87,212843.0,35.4288,35.4288,35.2752,35.3808,212843.0
2023-11-16 11:20:00,36.86,37.01,36.85,36.99,284341.0,35.3712,35.5151,35.3616,35.4959,284341.0
2023-11-16 11:30:00,36.98,37.15,36.9,36.91,204402.0,35.4863,35.6495,35.4096,35.4192,204402.0
2023-11-16 11:40:00,36.91,36.95,36.69,36.7,89693.0,35.4192,35.4575,35.208,35.2176,89693.0
2023-11-16 11:50:00,36.7,36.71,36.61,36.68,97125.0,35.2176,35.2272,35.1313,35.1984,97125.0
2023-11-16 12:00:00,36.68,36.68,36.53,36.67,113149.0,35.1984,35.1984,35.0545,35.1889,113149.0
2023-11-16 12:10:00,36.66,36.69,36.6,36.63,114777.0,35.1793,35.208,35.1217,35.1505,114777.0
2023-11-16 12:20:00,36.63,36.79,36.61,36.76,121160.0,35.1505,35.304,35.1313,35.2752,121160.0
2023-11-16 12:30:00,36.77,36.83,36.73,36.82,95382.0,35.2848,35.3424,35.2464,35.3328,95382.0
2023-11-16 12:40:00,36.82,36.91,36.81,36.85,80372.0,35.3328,35.4192,35.3232,35.3616,80372.0
2023-11-16 12:50:00,36.84,36.84,36.64,36.69,67080.0,35.352,35.352,35.1601,35.208,67080.0
2023-11-16 13:00:00,36.68,36.68,36.56,36.64,83151.0,35.1984,35.1984,35.0833,35.1601,83151.0
2023-11-16 13:10:00,36.64,36.68,36.61,36.65,95612.0,35.1601,35.1984,35.1313,35.1697,95612.0
2023-11-16 13:20:00,36.65,36.65,36.53,36.55,129047.0,35.1697,35.1697,35.0545,35.0737,129047.0
2023-11-16 13:30:00,36.56,36.64,36.52,36.61,159691.0,35.0833,35.1601,35.0449,35.1313,159691.0
2023-11-16 13:40:00,36.6,36.61,36.47,36.52,149170.0,35.1217,35.1313,34.9969,35.0449,149170.0
2023-11-16 13:50:00,36.52,36.65,36.51,36.62,86307.0,35.0449,35.1697,35.0353,35.1409,86307.0
2023-11-16 14:00:00,36.63,36.82,36.62,36.77,62325.0,35.1505,35.3328,35.1409,35.2848,62325.0
2023-11-16 14:10:00,36.77,36.78,36.68,36.73,117779.0,35.2848,35.2944,35.1984,35.2464,117779.0
2023-11-16 14:20:00,36.73,36.75,36.64,36.65,113621.0,35.2464,35.2656,35.1601,35.1697,113621.0
2023-11-16 14:30:00,36.65,36.71,36.56,36.7,104471.0,35.1697,35.2272,35.0833,35.2176,104471.0
2023-11-16 14:40:00,36.7,36.94,36.7,36.91,106741.0,35.2176,35.4479,35.2176,35.4192,106741.0
2023-11-16 14:50:00,36.92,36.94,36.8,36.84,106225.0,35.4288,35.4479,35.3136,35.352,106225.0
2023-11-16 15:00:00,36.84,36.84,36.73,36.8,163974.0,35.352,35.352,35.2464,35.3136,163974.0
2023-11-16 15:10:00,36.81,36.91,36.77,36.91,165380.0,35.3232,35.4192,35.2848,35.4192,165380.0
2023-11-16 15:20:00,36.91,36.98,36.91,36.91,131460.0,35.4192,35.4863,35.4192,35.4192,131460.0
2023-11-16 15:30:00,36.91,36.96,36.87,36.92,252489.0,35.4192,35.4671,35.3808,35.4288,252489.0
2023-11-16 15:40:00,36.91,37.03,36.91,36.99,230259.0,35.4192,35.5343,35.4192,35.4959,230259.0
2023-11-16 15:50:00,36.98,37.18,36.98,37.18,681108.0,35.4863,35.6783,35.4863,35.6783,681108.0
2023-11-17 09:30:00,37.69,37.89,37.58,37.75,304601.0,36.1677,36.3596,36.0621,36.2252,304601.0
2023-11-17 09:40:00,37.75,37.8,37.54,37.74,88350.0,36.2252,36.2732,36.0237,36.2156,88350.0
2023-11-17 09:50:00,37.75,37.75,37.55,37.63,93462.0,36.2252,36.2252,36.0333,36.1101,93462.0
2023-11-17 10:00:00,37.63,37.82,37.62,37.76,85563.0,36.1101,36.2924,36.1005,36.2348,85563.0
2023-11-17 10:10:00,37.75,37.89,37.67,37.85,71426.0,36.2252,36.3596,36.1485,36.3212,71426.0
2023-11-17 10:20:00,37.86,37.91,37.81,37.87,91938.0,36.3308,36.3788,36.2828,36.3404,91938.0
2023-11-17 10:30:00,37.89,37.99,37.84,37.94,96082.0,36.3596,36.4555,36.3116,36.4076,96082.0
2023-11-17 10:40:00,37.95,38.04,37.89,38.03,61562.0,36.4172,36.5035,36.3596,36.4939,61562.0
2023-11-17 10:50:00,38.05,38.1,38.03,38.07,69360.0,36.5131,36.5611,36.4939,36.5323,69360.0
2023-11-17 11:00:00,38.07,38.08,37.89,38.01,127347.0,36.5323,36.5419,36.3596,36.4747,127347.0
2023-11-17 11:10:00,38.02,38.05,37.96,37.96,87107.0,36.4843,36.5131,36.4267,36.4267,87107.0
2023-11-17 11:20:00,37.97,38.03,37.94,37.97,59635.0,36.4363,36.4939,36.4076,36.4363,59635.0
2023-11-17 11:30:00,37.98,38.08,37.92,38.04,63956.0,36.4459,36.5419,36.3884,36.5035,63956.0
2023-11-17 11:40:00,38.03,38.06,37.94,38.04,75449.0,36.4939,36.5227,36.4076,36.5035,75449.0
2023-11-17 11:50:00,38.04,38.06,37.96,38.02,56231.0,36.5035,36.5227,36.4267,36.4843,56231.0
2023-11-17 12:00:00,38.02,38.07,37.98,38.05,61897.0,36.4843,36.5323,36.4459,36.5131,61897.0
2023-11-17 12:10:00,38.05,38.14,38.02,38.07,105284.0,36.5131,36.5995,36.4843,36.5323,105284.0
2023-11-17 12:20:00,38.08,38.14,38.01,38.14,83405.0,36.5419,36.5995,36.4747,36.5995,83405.0
2023-11-17 12:30:00,38.14,38.2,38.11,38.18,75829.0,36.5995,36.6571,36.5707,36.6379,75829.0
2023-11-17 12:40:00,38.18,38.21,38.1,38.19,81986.0,36.6379,36.6666,36.5611,36.6475,81986.0
2023-11-17 12:50:00,38.19,38.25,38.16,38.19,68328.0,36.6475,36.705,36.6187,36.6475,68328.0
2023-11-17 13:00:00,38.19,38.22,38.14,38.19,88975.0,36.6475,36.6762,36.5995,36.6475,88975.0
2023-11-17 13:10:00,38.2,38.22,38.12,38.22,76503.0,36.6571,36.6762,36.5803,36.6762,76503.0
2023-11-17 13:20:00,38.22,38.24,38.14,38.2,60777.0,36.6762,36.6954,36.5995,36.6571,60777.0
2023-11-17 13:30:00,38.2,38.24,38.18,38.23,84371.0,36.6571,36.6954,36.6379,36.6858,84371.0
2023-11-17 13:40:00,38.22,38.28,38.2,38.28,134384.0,36.6762,36.7338,36.6571,36.7338,134384.0
2023-11-17 13:50:00,38.28,38.28,38.2,38.23,94430.0,36.7338,36.7338,36.6571,36.6858,94430.0
2023-11-17 14:00:00,38.23,38.26,38.17,38.17,95111.0,36.6858,36.7146,36.6283,36.6283,95111.0
2023-11-17 14:10:00,38.17,38.19,38.04,38.09,125621.0,36.6283,36.6475,36.5035,36.5515,125621.0
2023-11-17 14:20:00,38.09,38.14,38.09,38.1,81622.0,36.5515,36.5995,36.5515,36.5611,81622.0
2023-11-17 14:30:00,38.09,38.15,38.08,38.08,112880.0,36.5515,36.6091,36.5419,36.5419,112880.0
2023-11-17 14:40:00,38.09,38.19,38.09,38.19,107845.0,36.5515,36.6475,36.5515,36.6475,107845.0
2023-11-17 14:50:00,38.18,38.2,38.13,38.14,92884.0,36.6379,36.6571,36.5899,36.5995,92884.0
2023-11-17 15:00:00,38.14,38.14,38.03,38.07,71187.0,36.5995,36.5995,36.4939,36.5323,71187.0
2023-11-17 15:10:00,38.07,38.11,37.99,38.09,76782.0,36.5323,36.5707,36.4555,36.5515,76782.0
2023-11-17 15:20:00,38.09,38.12,38.07,38.11,86401.0,36.5515,36.5803,36.5323,36.5707,86401.0
2023-11-17 15:30:00,38.12,38.16,38.04,38.05,125333.0,36.5803,36.6187,36.5035,36.5131,125333.0
2023-11-17 15:40:00,38.03,38.05,37.99,38.03,154689.0,36.4939,36.5131,36.4555,36.4939,154689.0
2023-11-17 15:50:00,38.04,38.04,37.97,38.0,585955.0,36.5035,36.5035,36.4363,36.4651,585955.0
2023-11-20 09:30:00,38.27,38.46,38.05,38.33,134201.0,36.7242,36.9066,36.5131,36.7818,134201.0
2023-11-20 09:40:00,38.34,38.5,38.3,38.35,109019.0,36.7914,36.9449,36.753,36.801,109019.0
2023-11-20 09:50:00,38.33,38.47,38.22,38.45,100949.0,36.7818,36.9161,36.6762,36.897,100949.0
2023-11-20 10:00:00,38.45,38.48,38.24,38.28,101003.0,36.897,36.9257,36.6954,36.7338,101003.0
2023-11-20 10:10:00,38.28,38.46,38.23,38.44,122873.0,36.7338,36.9066,36.6858,36.8874,122873.0
2023-11-20 10:20:00,38.44,38.58,38.4,38.57,86489.0,36.8874,37.0217,36.849,37.0121,86489.0
2023-11-20 10:30:00,38.56,38.56,38.37,38.5,106240.0,37.0025,37.0025,36.8202,36.9449,106240.0
2023-11-20 10:40:00,38.52,38.52,38.42,38.45,81589.0,36.9641,36.9641,36.8682,36.897,81589.0
2023-11-20 10:50:00,38.44,38.46,38.35,38.37,70239.0,36.8874,36.9066,36.801,36.8202,70239.0
2023-11-20 11:00:00,38.38,38.38,38.21,38.27,74700.0,36.8298,36.8298,36.6666,36.7242,74700.0
2023-11-20 11:10:00,38.27,38.34,38.21,38.3,80714.0,36.7242,36.7914,36.6666,36.753,80714.0
2023-11-20 11:20:00,38.32,38.35,38.25,38.29,153114.0,36.7722,36.801,36.705,36.7434,153114.0
2023-11-20 11:30:00,38.29,38.35,38.25,38.34,149998.0,36.7434,36.801,36.705,36.7914,149998.0
2023-11-20 11:40:00,38.35,38.43,38.3,38.41,56634.0,36.801,36.8778,36.753,36.8586,56634.0
2023-11-20 11:50:00,38.41,38.43,38.37,38.39,73351.0,36.8586,36.8778,36.8202,36.8394,73351.0
2023-11-20 12:00:00,38.38,38.41,38.34,38.38,62296.0,36.8298,36.8586,36.7914,36.8298,62296.0
2023-11-20 12:10:00,38.38,38.44,38.32,38.44,47582.0,36.8298,36.8874,36.7722,36.8874,47582.0
2023-11-20 12:20:00,38.44,38.49,38.42,38.46,101774.0,36.8874,36.9353,36.8682,36.9066,101774.0
2023-11-20 12:30:00,38.46,38.46,38.38,38.41,50279.0,36.9066,36.9066,36.8298,36.8586,50279.0
2023-11-20 12:40:00,38.41,38.42,38.32,38.39,57936.0,36.8586,36.8682,36.7722,36.8394,57936.0
2023-11-20 12:50:00,38.38,38.45,38.37,38.41,90456.0,36.8298,36.897,36.8202,36.8586,90456.0
2023-11-20 13:00:00,38.4,38.48,38.37,38.39,69924.0,36.849,36.9257,36.8202,36.8394,69924.0
2023-11-20 13:10:00,38.38,38.46,38.37,38.43,50401.0,36.8298,36.9066,36.8202,36.8778,50401.0
2023-11-20 13:20:00,38.43,38.44,38.36,38.4,56602.0,36.8778,36.8874,36.8106,36.849,56602.0
2023-11-20 13:30:00,38.4,38.42,38.33,38.34,69041.0,36.849,36.8682,36.7818,36.7914,69041.0
2023-11-20 13:40:00,38.34,38.38,38.3,38.37,68077.0,36.7914,36.8298,36.753,36.8202,68077.0
2023-11-20 13:50:00,38.38,38.38,38.34,38.37,67625.0,36.8298,36.8298,36.7914,36.8202,67625.0
2023-11-20 14:00:00,38.37,38.37,38.22,38.24,79485.0,36.8202,36.8202,36.6762,36.6954,79485.0
2023-11-20 14:10:00,38.24,38.27,38.12,38.17,104201.0,36.6954,36.7242,36.5803,36.6283,104201.0
2023-11-20 14:20:00,38.18,38.2,38.12,38.19,86149.0,36.6379,36.6571,36.5803,36.6475,86149.0
2023-11-20 14:30:00,38.18,38.3,38.16,38.29,83393.0,36.6379,36.753,36.6187,36.7434,83393.0
2023-11-20 14:40:00,38.28,38.32,38.26,38.32,73058.0,36.7338,36.7722,36.7146,36.7722,73058.0
2023-11-20 14:50:00,38.32,38.33,38.29,38.31,77523.0,36.7722,36.7818,36.7434,36.7626,77523.0
2023-11-20 15:00:00,38.31,38.31,38.25,38.29,106700.0,36.7626,36.7626,36.705,36.7434,106700.0
2023-11-20 15:10:00,38.29,38.35,38.26,38.34,80156.0,36.7434,36.801,36.7146,36.7914,80156.0
2023-11-20 15:20:00,38.34,38.4,38.31,38.37,79902.0,36.7914,36.849,36.7626,36.8202,79902.0
2023-11-20 15:30:00,38.37,38.37,38.3,38.33,89403.0,36.8202,36.8202,36.753,36.7818,89403.0
2023-11-20 15:40:00,38.33,38.39,38.31,38.32,184806.0,36.7818,36.8394,36.7626,36.7722,184806.0
2023-11-20 15:50:00,38.33,38.33,38.19,38.21,622274.0,36.7818,36.7818,36.6475,36.6666,622274.0
2023-11-21 09:30:00,37.83,37.99,37.71,37.87,168137.0,36.302,36.4555,36.1868,36.3404,168137.0
2023-11-21 09:40:00,37.86,38.02,37.77,37.95,144535.0,36.3308,36.4843,36.2444,36.4172,144535.0
2023-11-21 09:50:00,37.96,38.15,37.91,37.98,92511.0,36.4267,36.6091,36.3788,36.4459,92511.0
2023-11-21 10:00:00,37.96,38.05,37.81,37.88,82442.0,36.4267,36.5131,36.2828,36.35,82442.0
2023-11-21 10:10:00,37.88,37.92,37.83,37.88,81504.0,36.35,36.3884,36.302,36.35,81504.0
2023-11-21 10:20:00,37.87,37.98,37.8,37.98,57493.0,36.3404,36.4459,36.2732,36.4459,57493.0
2023-11-21 10:30:00,37.98,38.12,37.98,38.08,81796.0,36.4459,36.5803,36.4459,36.5419,81796.0
2023-11-21 10:40:00,38.08,38.22,38.07,38.19,76431.0,36.5419,36.6762,36.5323,36.6475,76431.0
2023-11-21 10:50:00,38.2,38.36,38.18,38.36,100071.0,36.6571,36.8106,36.6379,36.8106,100071.0
2023-11-21 11:00:00,38.37,38.45,38.27,38.27,119788.0,36.8202,36.897,36.7242,36.7242,119788.0
2023-11-21 11:10:00,38.27,38.28,38.1,38.13,88165.0,36.7242,36.7338,36.5611,36.5899,88165.0
2023-11-21 11:20:00,38.12,38.22,38.11,38.22,43921.0,36.5803,36.6762,36.5707,36.6762,43921.0
2023-11-21 11:30:00,38.22,38.3,38.17,38.29,54637.0,36.6762,36.753,36.6283,36.7434,54637.0
2023-11-21 11:40:00,38.29,38.32,38.16,38.19,78013.0,36.7434,36.7722,36.6187,36.6475,78013.0
2023-11-21 11:50:00,38.19,38.23,38.16,38.18,33990.0,36.6475,36.6858,36.6187,36.6379,33990.0
2023-11-21 12:00:00,38.18,38.25,38.13,38.23,56934.0,36.6379,36.705,36.5899,36.6858,56934.0
2023-11-21 12:10:00,38.23,38.25,38.17,38.23,73571.0,36.6858,36.705,36.6283,36.6858,73571.0
2023-11-21 12:20:00,38.23,38.24,38.17,38.2,32376.0,36.6858,36.6954,36.6283,36.6571,32376.0
2023-11-21 12:30:00,38.21,38.29,38.18,38.24,44031.0,36.6666,36.7434,36.6379,36.6954,44031.0
2023-11-21 12:40:00,38.24,38.28,38.22,38.26,31436.0,36.6954,36.7338,36.6762,36.7146,31436.0
2023-11-21 12:50:00,38.25,38.31,38.22,38.27,71243.0,36.705,36.7626,36.6762,36.7242,71243.0
2023-11-21 13:00:00,38.27,38.31,38.17,38.18,44718.0,36.7242,36.7626,36.6283,36.6379,44718.0
2023-11-21 13:10:00,38.18,38.18,38.12,38.16,47068.0,36.6379,36.6379,36.5803,36.6187,47068.0
2023-11-21 13:20:00,38.18,38.18,38.1,38.14,38803.0,36.6379,36.6379,36.5611,36.5995,38803.0
2023-11-21 13:30:00,38.13,38.23,38.12,38.19,32591.0,36.5899,36.6858,36.5803,36.6475,32591.0
2023-11-21 13:40:00,38.18,38.21,38.16,38.2,21193.0,36.6379,36.6666,36.6187,36.6571,21193.0
2023-11-21 13:50:00,38.21,38.25,38.17,38.17,41609.0,36.6666,36.705,36.6283,36.6283,41609.0
2023-11-21 14:00:00,38.17,38.22,38.11,38.16,39309.0,36.6283,36.6762,36.5707,36.6187,39309.0
2023-11-21 14:10:00,38.17,38.23,38.14,38.18,33300.0,36.6283,36.6858,36.5995,36.6379,33300.0
2023-11-21 14:20:00,38.18,38.22,38.17,38.22,33403.0,36.6379,36.6762,36.6283,36.6762,33403.0
2023-11-21 14:30:00,38.22,38.22,38.14,38.16,38815.0,36.6762,36.6762,36.5995,36.6187,38815.0
2023-11-21 14:40:00,38.17,38.18,38.13,38.13,30750.0,36.6283,36.6379,36.5899,36.5899,30750.0
2023-11-21 14:50:00,38.13,38.15,38.07,38.14,39960.0,36.5899,36.6091,36.5323,36.5995,39960.0
2023-11-21 15:00:00,38.13,38.16,38.1,38.13,38537.0,36.5899,36.6187,36.5611,36.5899,38537.0
2023-11-21 15:10:00,38.13,38.19,38.12,38.18,45844.0,36.5899,36.6475,36.5803,36.6379,45844.0
2023-11-21 15:20:00,38.17,38.26,38.15,38.25,96202.0,36.6283,36.7146,36.6091,36.705,96202.0
2023-11-21 15:30:00,38.24,38.24,38.17,38.2,97360.0,36.6954,36.6954,36.6283,36.6571,97360.0
2023-11-21 15:40:00,38.21,38.27,38.2,38.25,146788.0,36.6666,36.7242,36.6571,36.705,146788.0
2023-11-21 15:50:00,38.24,38.29,38.2,38.21,500257.0,36.6954,36.7434,36.6571,36.6666,500257.0
2023-11-22 09:30:00,37.14,37.3,36.8,37.26,344304.0,35.6399,35.7934,35.3136,35.755,344304.0
2023-11-22 09:40:00,37.29,37.44,37.16,37.23,194713.0,35.7838,35.9278,35.6591,35.7262,194713.0
2023-11-22 09:50:00,37.23,37.42,37.21,37.35,166272.0,35.7262,35.9086,35.707,35.8414,166272.0
2023-11-22 10:00:00,37.36,37.41,37.19,37.33,139492.0,35.851,35.899,35.6878,35.8222,139492.0
2023-11-22 10:10:00,37.32,37.32,37.18,37.24,94888.0,35.8126,35.8126,35.6783,35.7358,94888.0
2023-11-22 10:20:00,37.25,37.38,37.21,37.38,73515.0,35.7454,35.8702,35.707,35.8702,73515.0
2023-11-22 10:30:00,37.38,37.46,37.28,37.38,95523.0,35.8702,35.9469,35.7742,35.8702,95523.0
2023-11-22 10:40:00,37.39,37.54,37.37,37.54,72081.0,35.8798,36.0237,35.8606,36.0237,72081.0
2023-11-22 10:50:00,37.53,37.57,37.44,37.55,88436.0,36.0141,36.0525,35.9278,36.0333,88436.0
2023-11-22 11:00:00,37.55,37.6,37.44,37.59,67649.0,36.0333,36.0813,35.9278,36.0717,67649.0
2023-11-22 11:10:00,37.59,37.67,37.55,37.64,57734.0,36.0717,36.1485,36.0333,36.1197,57734.0
2023-11-22 11:20:00,37.66,37.72,37.61,37.7,50957.0,36.1389,36.1964,36.0909,36.1772,50957.0
2023-11-22 11:30:00,37.69,37.7,37.62,37.63,36410.0,36.1677,36.1772,36.1005,36.1101,36410.0
2023-11-22 11:40:00,37.64,37.72,37.6,37.66,42453.0,36.1197,36.1964,36.0813,36.1389,42453.0
2023-11-22 11:50:00,37.66,37.7,37.63,37.68,33423.0,36.1389,36.1772,36.1101,36.1581,33423.0
2023-11-22 12:00:00,37.69,37.78,37.69,37.74,55084.0,36.1677,36.254,36.1677,36.2156,55084.0
2023-11-22 12:10:00,37.75,37.84,37.74,37.83,71618.0,36.2252,36.3116,36.2156,36.302,71618.0
2023-11-22 12:20:00,37.83,37.93,37.82,37.89,81591.0,36.302,36.398,36.2924,36.3596,81591.0
2023-11-22 12:30:00,37.89,37.89,37.77,37.8,98163.0,36.3596,36.3596,36.2444,36.2732,98163.0
2023-11-22 12:40:00,37.8,37.82,37.67,37.68,104605.0,36.2732,36.2924,36.1485,36.1581,104605.0
2023-11-22 12:50:00,37.68,37.75,37.65,37.75,74441.0,36.1581,36.2252,36.1293,36.2252,74441.0
2023-11-22 13:00:00,37.75,37.8,37.7,37.72,56667.0,36.2252,36.2732,36.1772,36.1964,56667.0
2023-11-22 13:10:00,37.72,37.8,37.71,37.75,45502.0,36.1964,36.2732,36.1868,36.2252,45502.0
2023-11-22 13:20:00,37.75,37.82,37.75,37.8,33326.0,36.2252,36.2924,36.2252,36.2732,33326.0
2023-11-22 13:30:00,37.79,37.82,37.72,37.81,46834.0,36.2636,36.2924,36.1964,36.2828,46834.0
2023-11-22 13:40:00,37.8,37.92,37.8,37.87,33409.0,36.2732,36.3884,36.2732,36.3404,33409.0
2023-11-22 13:50:00,37.86,37.94,37.81,37.89,68629.0,36.3308,36.4076,36.2828,36.3596,68629.0
2023-11-22 14:00:00,37.89,37.96,37.84,37.91,63707.0,36.3596,36.4267,36.3116,36.3788,63707.0
2023-11-22 14:10:00,37.91,37.94,37.87,37.91,33389.0,36.3788,36.4076,36.3404,36.3788,33389.0
2023-11-22 14:20:00,37.91,37.96,37.89,37.94,60717.0,36.3788,36.4267,36.3596,36.4076,60717.0
2023-11-22 14:30:00,37.93,37.93,37.81,37.82,34837.0,36.398,36.398,36.2828,36.2924,34837.0
2023-11-22 14:40:00,37.82,37.84,37.78,37.82,30601.0,36.2924,36.3116,36.254,36.2924,30601.0
2023-11-22 14:50:00,37.83,37.89,37.82,37.86,67681.0,36.302,36.3596,36.2924,36.3308,67681.0
2023-11-22 15:00:00,37.87,37.93,37.85,37.87,78652.0,36.3404,36.398,36.3212,36.3404,78652.0
2023-11-22 15:10:00,37.87,37.88,37.8,37.86,56160.0,36.3404,36.35,36.2732,36.3308,56160.0
2023-11-22 15:20:00,37.86,37.94,37.83,37.94,74169.0,36.3308,36.4076,36.302,36.4076,74169.0
2023-11-22 15:30:00,37.94,37.97,37.91,37.93,80238.0,36.4076,36.4363,36.3788,36.398,80238.0
2023-11-22 15:40:00,37.93,37.94,37.86,37.88,130060.0,36.398,36.4076,36.3308,36.35,130060.0
2023-11-22 15:50:00,37.87,37.92,37.85,37.89,394312.0,36.3404,36.3884,36.3212,36.3596,394312.0
2023-11-24 09:30:00,37.93,38.3,37.91,38.29,136333.0,36.398,36.753,36.3788,36.7434,136333.0
2023-11-24 09:40:00,38.29,38.47,38.27,38.41,97202.0,36.7434,36.9161,36.7242,36.8586,97202.0
2023-11-24 09:50:00,38.43,38.56,38.39,38.42,134979.0,36.8778,37.0025,36.8394,36.8682,134979.0
2023-11-24 10:00:00,38.41,38.49,38.4,38.43,78477.0,36.8586,36.9353,36.849,36.8778,78477.0
2023-11-24 10:10:00,38.43,38.43,38.26,38.3,87004.0,36.8778,36.8778,36.7146,36.753,87004.0
2023-11-24 10:20:00,38.29,38.41,38.28,38.34,94698.0,36.7434,36.8586,36.7338,36.7914,94698.0
2023-11-24 10:30:00,38.34,38.44,38.33,38.36,75197.0,36.7914,36.8874,36.7818,36.8106,75197.0
2023-11-24 10:40:00,38.36,38.39,38.3,38.35,55753.0,36.8106,36.8394,36.753,36.801,55753.0
2023-11-24 10:50:00,38.36,38.44,38.31,38.43,76526.0,36.8106,36.8874,36.7626,36.8778,76526.0
2023-11-24 11:00:00,38.42,38.43,38.31,38.32,62266.0,36.8682,36.8778,36.7626,36.7722,62266.0
2023-11-24 11:10:00,38.32,38.36,38.28,38.33,70008.0,36.7722,36.8106,36.7338,36.7818,70008.0
2023-11-24 11:20:00,38.33,38.39,38.29,38.38,51488.0,36.7818,36.8394,36.7434,36.8298,51488.0
2023-11-24 11:30:00,38.38,38.4,38.26,38.3,59960.0,36.8298,36.849,36.7146,36.753,59960.0
2023-11-24 11:40:00,38.3,38.33,38.27,38.31,43245.0,36.753,36.7818,36.7242,36.7626,43245.0
2023-11-24 11:50:00,38.32,38.33,38.21,38.22,50688.0,36.7722,36.7818,36.6666,36.6762,50688.0
2023-11-24 12:00:00,38.22,38.3,38.19,38.24,53404.0,36.6762,36.753,36.6475,36.6954,53404.0
2023-11-24 12:10:00,38.25,38.32,38.25,38.29,46178.0,36.705,36.7722,36.705,36.7434,46178.0
2023-11-24 12:20:00,38.29,38.33,38.24,38.26,59319.0,36.7434,36.7818,36.6954,36.7146,59319.0
2023-11-24 12:30:00,38.26,38.31,38.22,38.23,52795.0,36.7146,36.7626,36.6762,36.6858,52795.0
2023-11-24 12:40:00,38.23,38.23,38.12,38.12,74762.0,36.6858,36.6858,36.5803,36.5803,74762.0
2023-11-24 12:50:00,38.13,38.15,38.04,38.08,138497.0,36.5899,36.6091,36.5035,36.5419,138497.0
2023-11-27 09:30:00,37.97,38.09,37.75,37.91,194997.0,36.4363,36.5515,36.2252,36.3788,194997.0
2023-11-27 09:40:00,37.92,37.92,37.56,37.8,246174.0,36.3884,36.3884,36.0429,36.2732,246174.0
2023-11-27 09:50:00,37.81,37.97,37.76,37.91,95351.0,36.2828,36.4363,36.2348,36.3788,95351.0
2023-11-27 10:00:00,37.91,38.04,37.87,37.98,86895.0,36.3788,36.5035,36.3404,36.4459,86895.0
2023-11-27 10:10:00,37.97,38.03,37.93,37.94,85122.0,36.4363,36.4939,36.398,36.4076,85122.0
2023-11-27 10:20:00,37.91,38.05,37.9,38.01,65556.0,36.3788,36.5131,36.3692,36.4747,65556.0
2023-11-27 10:30:00,38.02,38.07,37.95,38.0,87318.0,36.4843,36.5323,36.4172,36.4651,87318.0
2023-11-27 10:40:00,38.01,38.05,37.94,37.95,65902.0,36.4747,36.5131,36.4076,36.4172,65902.0
2023-11-27 10:50:00,37.95,38.0,37.91,37.94,67289.0,36.4172,36.4651,36.3788,36.4076,67289.0
2023-11-27 11:00:00,37.94,38.0,37.9,37.92,61292.0,36.4076,36.4651,36.3692,36.3884,61292.0
2023-11-27 11:10:00,37.92,37.92,37.84,37.86,33447.0,36.3884,36.3884,36.3116,36.3308,33447.0
2023-11-27 11:20:00,37.86,37.95,37.85,37.95,42988.0,36.3308,36.4172,36.3212,36.4172,42988.0
2023-11-27 11:30:00,37.95,37.98,37.83,37.88,45272.0,36.4172,36.4459,36.302,36.35,45272.0
2023-11-27 11:40:00,37.88,37.88,37.73,37.74,76517.0,36.35,36.35,36.206,36.2156,76517.0
2023-11-27 11:50:00,37.74,37.81,37.67,37.78,117124.0,36.2156,36.2828,36.1485,36.254,117124.0
2023-11-27 12:00:00,37.78,37.79,37.66,37.66,85054.0,36.254,36.2636,36.1389,36.1389,85054.0
2023-11-27 12:10:00,37.66,37.7,37.57,37.59,159577.0,36.1389,36.1772,36.0525,36.0717,159577.0
2023-11-27 12:20:00,37.58,37.6,37.46,37.47,184164.0,36.0621,36.0813,35.9469,35.9565,184164.0
2023-11-27 12:30:00,37.48,37.57,37.42,37.49,117095.0,35.9661,36.0525,35.9086,35.9757,117095.0
2023-11-27 12:40:00,37.49,37.49,37.36,37.37,91282.0,35.9757,35.9757,35.851,35.8606,91282.0
2023-11-27 12:50:00,37.37,37.41,37.33,37.38,112168.0,35.8606,35.899,35.8222,35.8702,112168.0
2023-11-27 13:00:00,37.38,37.49,37.27,37.47,236762.0,35.8702,35.9757,35.7646,35.9565,236762.0
2023-11-27 13:10:00,37.47,37.61,37.47,37.6,95122.0,35.9565,36.0909,35.9565,36.0813,95122.0
2023-11-27 13:20:00,37.6,37.65,37.59,37.65,55745.0,36.0813,36.1293,36.0717,36.1293,55745.0
2023-11-27 13:30:00,37.64,37.68,37.58,37.59,162045.0,36.1197,36.1581,36.0621,36.0717,162045.0
2023-11-27 13:40:00,37.58,37.59,37.51,37.55,312657.0,36.0621,36.0717,35.9949,36.0333,312657.0
2023-11-27 13:50:00,37.56,37.57,37.49,37.51,95245.0,36.0429,36.0525,35.9757,35.9949,95245.0
2023-11-27 14:00:00,37.52,37.63,37.5,37.58,176627.0,36.0045,36.1101,35.9853,36.0621,176627.0
2023-11-27 14:10:00,37.58,37.61,37.51,37.51,253635.0,36.0621,36.0909,35.9949,35.9949,253635.0
2023-11-27 14:20:00,37.51,37.67,37.5,37.61,175215.0,35.9949,36.1485,35.9853,36.0909,175215.0
2023-11-27 14:30:00,37.61,37.72,37.6,37.72,114313.0,36.0909,36.1964,36.0813,36.1964,114313.0
2023-11-27 14:40:00,37.71,37.71,37.58,37.58,106774.0,36.1868,36.1868,36.0621,36.0621,106774.0
2023-11-27 14:50:00,37.58,37.65,37.54,37.65,407439.0,36.0621,36.1293,36.0237,36.1293,407439.0
2023-11-27 15:00:00,37.64,37.67,37.61,37.62,116859.0,36.1197,36.1485,36.0909,36.1005,116859.0
2023-11-27 15:10:00,37.63,37.68,37.61,37.68,97194.0,36.1101,36.1581,36.0909,36.1581,97194.0
2023-11-27 15:20:00,37.69,37.7,37.65,37.66,69658.0,36.1677,36.1772,36.1293,36.1389,69658.0
2023-11-27 15:30:00,37.66,37.75,37.66,37.73,187617.0,36.1389,36.2252,36.1389,36.206,187617.0
2023-11-27 15:40:00,37.73,37.8,37.72,37.75,221792.0,36.206,36.2732,36.1964,36.2252,221792.0
2023-11-27 15:50:00,37.75,37.78,37.68,37.68,627099.0,36.2252,36.254,36.1581,36.1581,627099.0
2023-11-28 09:30:00,37.78,37.88,37.44,37.46,159279.0,36.254,36.35,35.9278,35.9469,159279.0
2023-11-28 09:40:00,37.47,37.63,37.41,37.59,118015.0,35.9565,36.1101,35.899,36.0717,118015.0
2023-11-28 09:50:00,37.58,37.64,37.48,37.56,164524.0,36.0621,36.1197,35.9661,36.0429,164524.0
2023-11-28 10:00:00,37.55,37.59,37.42,37.44,146036.0,36.0333,36.0717,35.9086,35.9278,146036.0
2023-11-28 10:10:00,37.43,37.47,37.33,37.43,148394.0,35.9182,35.9565,35.8222,35.9182,148394.0
2023-11-28 10:20:00,37.43,37.48,37.42,37.47,69990.0,35.9182,35.9661,35.9086,35.9565,69990.0
2023-11-28 10:30:00,37.47,37.57,37.44,37.47,249161.0,35.9565,36.0525,35.9278,35.9565,249161.0
2023-11-28 10:40:00,37.47,37.5,37.43,37.45,139993.0,35.9565,35.9853,35.9182,35.9373,139993.0
2023-11-28 10:50:00,37.44,37.77,37.4,37.71,177471.0,35.9278,36.2444,35.8894,36.1868,177471.0
2023-11-28 11:00:00,37.7,37.76,37.6,37.69,148599.0,36.1772,36.2348,36.0813,36.1677,148599.0
2023-11-28 11:10:00,37.68,37.73,37.6,37.73,90349.0,36.1581,36.206,36.0813,36.206,90349.0
2023-11-28 11:20:00,37.72,37.81,37.71,37.77,94126.0,36.1964,36.2828,36.1868,36.2444,94126.0
2023-11-28 11:30:00,37.77,37.8,37.66,37.69,97018.0,36.2444,36.2732,36.1389,36.1677,97018.0
2023-11-28 11:40:00,37.69,37.77,37.69,37.74,94677.0,36.1677,36.2444,36.1677,36.2156,94677.0
2023-11-28 11:50:00,37.75,37.79,37.67,37.69,63889.0,36.2252,36.2636,36.1485,36.1677,63889.0
2023-11-28 12:00:00,37.69,37.75,37.68,37.72,61211.0,36.1677,36.2252,36.1581,36.1964,61211.0
2023-11-28 12:10:00,37.72,37.76,37.61,37.62,70817.0,36.1964,36.2348,36.0909,36.1005,70817.0
2023-11-28 12:20:00,37.63,37.63,37.54,37.55,62579.0,36.1101,36.1101,36.0237,36.0333,62579.0
2023-11-28 12:30:00,37.54,37.56,37.49,37.54,69684.0,36.0237,36.0429,35.9757,36.0237,69684.0
2023-11-28 12:40:00,37.53,37.53,37.46,37.47,60663.0,36.0141,36.0141,35.9469,35.9565,60663.0
2023-11-28 12:50:00,37.47,37.56,37.45,37.55,115108.0,35.9565,36.0429,35.9373,36.0333,115108.0
2023-11-28 13:00:00,37.55,37.55,37.44,37.47,120140.0,36.0333,36.0333,35.9278,35.9565,120140.0
2023-11-28 13:10:00,37.48,37.48,37.42,37.44,78074.0,35.9661,35.9661,35.9086,35.9278,78074.0
2023-11-28 13:20:00,37.44,37.47,37.4,37.43,93633.0,35.9278,35.9565,35.8894,35.9182,93633.0
2023-11-28 13:30:00,37.43,37.46,37.4,37.45,70780.0,35.9182,35.9469,35.8894,35.9373,70780.0
2023-11-28 13:40:00,37.45,37.48,37.4,37.44,43939.0,35.9373,35.9661,35.8894,35.9278,43939.0
2023-11-28 13:50:00,37.44,37.47,37.42,37.43,60149.0,35.9278,35.9565,35.9086,35.9182,60149.0
2023-11-28 14:00:00,37.44,37.48,37.41,37.48,45459.0,35.9278,35.9661,35.899,35.9661,45459.0
2023-11-28 14:10:00,37.48,37.52,37.45,37.47,121483.0,35.9661,36.0045,35.9373,35.9565,121483.0
2023-11-28 14:20:00,37.48,37.52,37.41,37.46,166880.0,35.9661,36.0045,35.899,35.9469,166880.0
2023-11-28 14:30:00,37.45,37.49,37.42,37.48,72598.0,35.9373,35.9757,35.9086,35.9661,72598.0
2023-11-28 14:40:00,37.48,37.54,37.47,37.53,56915.0,35.9661,36.0237,35.9565,36.0141,56915.0
2023-11-28 14:50:00,37.54,37.57,37.51,37.54,51588.0,36.0237,36.0525,35.9949,36.0237,51588.0
2023-11-28 15:00:00,37.54,37.59,37.5,37.51,92058.0,36.0237,36.0717,35.9853,35.9949,92058.0
2023-11-28 15:10:00,37.52,37.56,37.51,37.54,48550.0,36.0045,36.0429,35.9949,36.0237,48550.0
2023-11-28 15:20:00,37.54,37.55,37.49,37.54,125746.0,36.0237,36.0333,35.9757,36.0237,125746.0
2023-11-28 15:30:00,37.53,37.58,37.48,37.52,98241.0,36.0141,36.0621,35.9661,36.0045,98241.0
2023-11-28 15:40:00,37.52,37.58,37.5,37.55,221901.0,36.0045,36.0621,35.9853,36.0333,221901.0
2023-11-28 15:50:00,37.55,37.58,37.49,37.52,453163.0,36.0333,36.0621,35.9757,36.0045,453163.0
2023-11-29 09:30:00,37.7,37.77,37.51,37.61,141876.0,36.1772,36.2444,35.9949,36.0909,141876.0
2023-11-29 09:40:00,37.64,37.65,37.39,37.43,87475.0,36.1197,36.1293,35.8798,35.9182,87475.0
2023-11-29 09:50:00,37.42,37.43,37.25,37.26,143962.0,35.9086,35.9182,35.7454,35.755,143962.0
2023-11-29 10:00:00,37.25,37.26,37.12,37.19,107955.0,35.7454,35.755,35.6207,35.6878,107955.0
2023-11-29 10:10:00,37.19,37.2,37.05,37.05,98548.0,35.6878,35.6974,35.5535,35.5535,98548.0
2023-11-29 10:20:00,37.05,37.13,36.99,37.1,86606.0,35.5535,35.6303,35.4959,35.6015,86606.0
2023-11-29 10:30:00,37.1,37.16,36.98,37.16,89031.0,35.6015,35.6591,35.4863,35.6591,89031.0
2023-11-29 10:40:00,37.16,37.2,37.09,37.13,85669.0,35.6591,35.6974,35.5919,35.6303,85669.0
2023-11-29 10:50:00,37.14,37.24,37.13,37.19,56634.0,35.6399,35.7358,35.6303,35.6878,56634.0
2023-11-29 11:00:00,37.19,37.33,37.19,37.33,64766.0,35.6878,35.8222,35.6878,35.8222,64766.0
2023-11-29 11:10:00,37.32,37.34,37.19,37.23,58222.0,35.8126,35.8318,35.6878,35.7262,58222.0
2023-11-29 11:20:00,37.24,37.24,37.14,37.15,51474.0,35.7358,35.7358,35.6399,35.6495,51474.0
2023-11-29 11:30:00,37.15,37.21,37.1,37.17,53035.0,35.6495,35.707,35.6015,35.6687,53035.0
2023-11-29 11:40:00,37.18,37.32,37.17,37.3,53455.0,35.6783,35.8126,35.6687,35.7934,53455.0
2023-11-29 11:50:00,37.3,37.36,37.28,37.33,64652.0,35.7934,35.851,35.7742,35.8222,64652.0
2023-11-29 12:00:00,37.33,37.41,37.31,37.4,74928.0,35.8222,35.899,35.803,35.8894,74928.0
2023-11-29 12:10:00,37.41,37.44,37.3,37.32,75971.0,35.899,35.9278,35.7934,35.8126,75971.0
2023-11-29 12:20:00,37.33,37.41,37.32,37.34,53098.0,35.8222,35.899,35.8126,35.8318,53098.0
2023-11-29 12:30:00,37.33,37.33,37.24,37.27,38576.0,35.8222,35.8222,35.7358,35.7646,38576.0
2023-11-29 12:40:00,37.27,37.43,37.25,37.33,101888.0,35.7646,35.9182,35.7454,35.8222,101888.0
2023-11-29 12:50:00,37.32,37.38,37.29,37.35,47114.0,35.8126,35.8702,35.7838,35.8414,47114.0
2023-11-29 13:00:00,37.35,37.37,37.31,37.35,55683.0,35.8414,35.8606,35.803,35.8414,55683.0
2023-11-29 13:10:00,37.36,37.52,37.35,37.5,83324.0,35.851,36.0045,35.8414,35.9853,83324.0
2023-11-29 13:20:00,37.49,37.55,37.43,37.52,152300.0,35.9757,36.0333,35.9182,36.0045,152300.0
2023-11-29 13:30:00,37.53,37.59,37.51,37.57,60099.0,36.0141,36.0717,35.9949,36.0525,60099.0
2023-11-29 13:40:00,37.58,37.62,37.55,37.62,66255.0,36.0621,36.1005,36.0333,36.1005,66255.0
2023-11-29 13:50:00,37.61,37.65,37.6,37.61,60835.0,36.0909,36.1293,36.0813,36.0909,60835.0
2023-11-29 14:00:00,37.62,37.69,37.61,37.66,63305.0,36.1005,36.1677,36.0909,36.1389,63305.0
2023-11-29 14:10:00,37.67,37.68,37.61,37.62,76127.0,36.1485,36.1581,36.0909,36.1005,76127.0
2023-11-29 14:20:00,37.62,37.62,37.55,37.59,59485.0,36.1005,36.1005,36.0333,36.0717,59485.0
2023-11-29 14:30:00,37.59,37.6,37.49,37.49,45022.0,36.0717,36.0813,35.9757,35.9757,45022.0
2023-11-29 14:40:00,37.49,37.53,37.46,37.46,38152.0,35.9757,36.0141,35.9469,35.9469,38152.0
2023-11-29 14:50:00,37.46,37.5,37.41,37.44,61770.0,35.9469,35.9853,35.899,35.9278,61770.0
2023-11-29 15:00:00,37.44,37.44,37.37,37.44,56152.0,35.9278,35.9278,35.8606,35.9278,56152.0
2023-11-29 15:10:00,37.44,37.44,37.27,37.35,101820.0,35.9278,35.9278,35.7646,35.8414,101820.0
2023-11-29 15:20:00,37.35,37.38,37.29,37.31,86895.0,35.8414,35.8702,35.7838,35.803,86895.0
2023-11-29 15:30:00,37.32,37.35,37.28,37.32,251310.0,35.8126,35.8414,35.7742,35.8126,251310.0
2023-11-29 15:40:00,37.32,37.37,37.29,37.34,154706.0,35.8126,35.8606,35.7838,35.8318,154706.0
2023-11-29 15:50:00,37.34,37.4,37.29,37.3,649661.0,35.8318,35.8894,35.7838,35.7934,649661.0
2023-11-30 09:30:00,37.77,38.09,37.59,38.07,253854.0,36.2444,36.5515,36.0717,36.5323,253854.0
2023-11-30 09:40:00,38.08,38.35,38.05,38.05,390000.0,36.5419,36.801,36.5131,36.5131,390000.0
2023-11-30 09:50:00,38.06,38.14,37.97,38.14,197682.0,36.5227,36.5995,36.4363,36.5995,197682.0
2023-11-30 10:00:00,38.15,38.3,38.09,38.19,186114.0,36.6091,36.753,36.5515,36.6475,186114.0
2023-11-30 10:10:00,38.2,38.38,38.17,38.27,191034.0,36.6571,36.8298,36.6283,36.7242,191034.0
2023-11-30 10:20:00,38.27,38.28,38.12,38.15,142398.0,36.7242,36.7338,36.5803,36.6091,142398.0
2023-11-30 10:30:00,38.15,38.16,38.0,38.02,111246.0,36.6091,36.6187,36.4651,36.4843,111246.0
2023-11-30 10:40:00,38.03,38.07,37.79,37.85,203304.0,36.4939,36.5323,36.2636,36.3212,203304.0
2023-11-30 10:50:00,37.85,37.89,37.56,37.57,161060.0,36.3212,36.3596,36.0429,36.0525,161060.0
2023-11-30 11:00:00,37.57,37.57,37.17,37.2,402455.0,36.0525,36.0525,35.6687,35.6974,402455.0
2023-11-30 11:10:00,37.18,37.19,37.03,37.11,187877.0,35.6783,35.6878,35.5343,35.6111,187877.0
2023-11-30 11:20:00,37.11,37.18,36.94,36.95,175902.0,35.6111,35.6783,35.4479,35.4575,175902.0
2023-11-30 11:30:00,36.96,36.99,36.83,36.97,157761.0,35.4671,35.4959,35.3424,35.4767,157761.0
2023-11-30 11:40:00,36.97,36.98,36.77,36.84,117166.0,35.4767,35.4863,35.2848,35.352,117166.0
2023-11-30 11:50:00,36.83,36.85,36.7,36.84,149014.0,35.3424,35.3616,35.2176,35.352,149014.0
2023-11-30 12:00:00,36.83,36.89,36.77,36.89,121090.0,35.3424,35.4,35.2848,35.4,121090.0
2023-11-30 12:10:00,36.88,36.99,36.85,36.97,80924.0,35.3904,35.4959,35.3616,35.4767,80924.0
2023-11-30 12:20:00,36.96,37.01,36.91,36.95,50849.0,35.4671,35.5151,35.4192,35.4575,50849.0
2023-11-30 12:30:00,36.94,37.03,36.92,37.01,52535.0,35.4479,35.5343,35.4288,35.5151,52535.0
2023-11-30 12:40:00,37.01,37.14,37.0,37.1,122326.0,35.5151,35.6399,35.5055,35.6015,122326.0
2023-11-30 12:50:00,37.1,37.14,37.03,37.04,44035.0,35.6015,35.6399,35.5343,35.5439,44035.0
2023-11-30 13:00:00,37.03,37.16,37.01,37.16,46925.0,35.5343,35.6591,35.5151,35.6591,46925.0
2023-11-30 13:10:00,37.16,37.2,37.12,37.2,76129.0,35.6591,35.6974,35.6207,35.6974,76129.0
2023-11-30 13:20:00,37.2,37.21,37.04,37.04,58035.0,35.6974,35.707,35.5439,35.5439,58035.0
2023-11-30 13:30:00,37.05,37.07,37.02,37.07,47218.0,35.5535,35.5727,35.5247,35.5727,47218.0
2023-11-30 13:40:00,37.06,37.08,36.98,37.08,77984.0,35.5631,35.5823,35.4863,35.5823,77984.0
2023-11-30 13:50:00,37.07,37.09,36.97,37.04,97099.0,35.5727,35.5919,35.4767,35.5439,97099.0
2023-11-30 14:00:00,37.05,37.09,37.0,37.02,217540.0,35.5535,35.5919,35.5055,35.5247,217540.0
2023-11-30 14:10:00,37.02,37.08,37.0,37.01,114897.0,35.5247,35.5823,35.5055,35.5151,114897.0
2023-11-30 14:20:00,37.02,37.13,37.0,37.1,108488.0,35.5247,35.6303,35.5055,35.6015,108488.0
2023-11-30 14:30:00,37.11,37.12,36.98,37.0,207430.0,35.6111,35.6207,35.4863,35.5055,207430.0
2023-11-30 14:40:00,37.0,37.08,36.97,37.06,138204.0,35.5055,35.5823,35.4767,35.5631,138204.0
2023-11-30 14:50:00,37.06,37.13,37.05,37.13,126838.0,35.5631,35.6303,35.5535,35.6303,126838.0
2023-11-30 15:00:00,37.13,37.13,36.91,36.93,266865.0,35.6303,35.6303,35.4192,35.4383,266865.0
2023-11-30 15:10:00,36.93,37.02,36.92,36.96,186260.0,35.4383,35.5247,35.4288,35.4671,186260.0
2023-11-30 15:20:00,36.96,36.99,36.9,36.94,144042.0,35.4671,35.4959,35.4096,35.4479,144042.0
2023-11-30 15:30:00,36.94,36.95,36.85,36.9,239983.0,35.4479,35.4575,35.3616,35.4096,239983.0
2023-11-30 15:40:00,36.89,36.97,36.89,36.9,415942.0,35.4,35.4767,35.4,35.4096,415942.0
2023-11-30 15:50:00,36.9,37.04,36.82,37.01,1089638.0,35.4096,35.5439,35.3328,35.5151,1089638.0
2023-12-01 09:30:00,37.07,37.27,36.81,37.2,248270.0,35.5727,35.7646,35.3232,35.6974,248270.0
2023-12-01 09:40:00,37.22,37.36,37.2,37.23,103333.0,35.7166,35.851,35.6974,35.7262,103333.0
2023-12-01 09:50:00,37.23,37.43,37.12,37.43,112954.0,35.7262,35.9182,35.6207,35.9182,112954.0
2023-12-01 10:00:00,37.43,37.64,37.41,37.62,110002.0,35.9182,36.1197,35.899,36.1005,110002.0
2023-12-01 10:10:00,37.64,37.75,37.53,37.59,140488.0,36.1197,36.2252,36.0141,36.0717,140488.0
2023-12-01 10:20:00,37.58,37.68,37.55,37.62,223363.0,36.0621,36.1581,36.0333,36.1005,223363.0
2023-12-01 10:30:00,37.62,37.78,37.56,37.59,161503.0,36.1005,36.254,36.0429,36.0717,161503.0
2023-12-01 10:40:00,37.6,37.76,37.55,37.76,113008.0,36.0813,36.2348,36.0333,36.2348,113008.0
2023-12-01 10:50:00,37.76,37.87,37.71,37.86,92998.0,36.2348,36.3404,36.1868,36.3308,92998.0
2023-12-01 11:00:00,37.86,37.9,37.72,37.86,112906.0,36.3308,36.3692,36.1964,36.3308,112906.0
2023-12-01 11:10:00,37.86,37.99,37.84,37.88,101905.0,36.3308,36.4555,36.3116,36.35,101905.0
2023-12-01 11:20:00,37.88,38.03,37.84,38.02,85243.0,36.35,36.4939,36.3116,36.4843,85243.0
2023-12-01 11:30:00,38.03,38.04,37.84,37.86,82825.0,36.4939,36.5035,36.3116,36.3308,82825.0
2023-12-01 11:40:00,37.85,37.98,37.84,37.97,67491.0,36.3212,36.4459,36.3116,36.4363,67491.0
2023-12-01 11:50:00,37.97,38.05,37.95,38.02,65721.0,36.4363,36.5131,36.4172,36.4843,65721.0
2023-12-01 12:00:00,38.04,38.1,38.02,38.03,74317.0,36.5035,36.5611,36.4843,36.4939,74317.0
2023-12-01 12:10:00,38.02,38.14,37.98,38.01,103230.0,36.4843,36.5995,36.4459,36.4747,103230.0
2023-12-01 12:20:00,38.01,38.05,37.92,38.01,173466.0,36.4747,36.5131,36.3884,36.4747,173466.0
2023-12-01 12:30:00,38.01,38.08,37.98,38.02,51863.0,36.4747,36.5419,36.4459,36.4843,51863.0
2023-12-01 12:40:00,38.03,38.1,37.97,38.07,81749.0,36.4939,36.5611,36.4363,36.5323,81749.0
2023-12-01 12:50:00,38.07,38.16,38.06,38.12,77491.0,36.5323,36.6187,36.5227,36.5803,77491.0
2023-12-01 13:00:00,38.12,38.12,37.96,37.97,85588.0,36.5803,36.5803,36.4267,36.4363,85588.0
2023-12-01 13:10:00,37.97,37.98,37.78,37.8,61905.0,36.4363,36.4459,36.254,36.2732,61905.0
2023-12-01 13:20:00,37.81,37.81,37.64,37.66,75538.0,36.2828,36.2828,36.1197,36.1389,75538.0
2023-12-01 13:30:00,37.66,37.69,37.57,37.59,85619.0,36.1389,36.1677,36.0525,36.0717,85619.0
2023-12-01 13:40:00,37.59,37.68,37.53,37.65,67968.0,36.0717,36.1581,36.0141,36.1293,67968.0
2023-12-01 13:50:00,37.65,37.67,37.58,37.58,52021.0,36.1293,36.1485,36.0621,36.0621,52021.0
2023-12-01 14:00:00,37.58,37.66,37.58,37.61,65839.0,36.0621,36.1389,36.0621,36.0909,65839.0
2023-12-01 14:10:00,37.6,37.7,37.6,37.65,53584.0,36.0813,36.1772,36.0813,36.1293,53584.0
2023-12-01 14:20:00,37.65,37.67,37.57,37.58,75225.0,36.1293,36.1485,36.0525,36.0621,75225.0
2023-12-01 14:30:00,37.58,37.69,37.55,37.68,70131.0,36.0621,36.1677,36.0333,36.1581,70131.0
2023-12-01 14:40:00,37.67,37.75,37.66,37.75,56882.0,36.1485,36.2252,36.1389,36.2252,56882.0
2023-12-01 14:50:00,37.75,37.77,37.68,37.7,63827.0,36.2252,36.2444,36.1581,36.1772,63827.0
2023-12-01 15:00:00,37.7,37.73,37.64,37.68,121378.0,36.1772,36.206,36.1197,36.1581,121378.0
2023-12-01 15:10:00,37.68,37.76,37.63,37.73,135618.0,36.1581,36.2348,36.1101,36.206,135618.0
2023-12-01 15:20:00,37.73,37.73,37.66,37.7,100880.0,36.206,36.206,36.1389,36.1772,100880.0
2023-12-01 15:30:00,37.7,37.73,37.64,37.65,218007.0,36.1772,36.206,36.1197,36.1293,218007.0
2023-12-01 15:40:00,37.64,37.68,37.62,37.64,158699.0,36.1197,36.1581,36.1005,36.1197,158699.0
2023-12-01 15:50:00,37.64,37.74,37.59,37.73,877583.0,36.1197,36.2156,36.0717,36.206,877583.0
2023-12-04 09:30:00,37.28,37.35,36.82,36.99,338292.0,35.7742,35.8414,35.3328,35.4959,338292.0
2023-12-04 09:40:00,36.98,37.36,36.97,37.25,125600.0,35.4863,35.851,35.4767,35.7454,125600.0
2023-12-04 09:50:00,37.23,37.41,37.16,37.16,247161.0,35.7262,35.899,35.6591,35.6591,247161.0
2023-12-04 10:00:00,37.16,37.16,36.96,37.05,185733.0,35.6591,35.6591,35.4671,35.5535,185733.0
2023-12-04 10:10:00,37.04,37.36,37.04,37.36,175370.0,35.5439,35.851,35.5439,35.851,175370.0
2023-12-04 10:20:00,37.37,37.59,37.35,37.58,137324.0,35.8606,36.0717,35.8414,36.0621,137324.0
2023-12-04 10:30:00,37.58,37.71,37.55,37.7,185429.0,36.0621,36.1868,36.0333,36.1772,185429.0
2023-12-04 10:40:00,37.7,37.71,37.47,37.52,224072.0,36.1772,36.1868,35.9565,36.0045,224072.0
2023-12-04 10:50:00,37.52,37.64,37.43,37.45,90746.0,36.0045,36.1197,35.9182,35.9373,90746.0
2023-12-04 11:00:00,37.44,37.45,37.34,37.44,83789.0,35.9278,35.9373,35.8318,35.9278,83789.0
2023-12-04 11:10:00,37.44,37.49,37.34,37.37,50597.0,35.9278,35.9757,35.8318,35.8606,50597.0
2023-12-04 11:20:00,37.37,37.38,37.22,37.35,63104.0,35.8606,35.8702,35.7166,35.8414,63104.0
2023-12-04 11:30:00,37.35,37.45,37.28,37.29,120323.0,35.8414,35.9373,35.7742,35.7838,120323.0
2023-12-04 11:40:00,37.28,37.41,37.27,37.39,139829.0,35.7742,35.899,35.7646,35.8798,139829.0
2023-12-04 11:50:00,37.39,37.5,37.36,37.49,68882.0,35.8798,35.9853,35.851,35.9757,68882.0
2023-12-04 12:00:00,37.49,37.58,37.44,37.55,142243.0,35.9757,36.0621,35.9278,36.0333,142243.0
2023-12-04 12:10:00,37.54,37.54,37.38,37.42,43349.0,36.0237,36.0237,35.8702,35.9086,43349.0
2023-12-04 12:20:00,37.42,37.55,37.4,37.5,54254.0,35.9086,36.0333,35.8894,35.9853,54254.0
2023-12-04 12:30:00,37.51,37.57,37.47,37.55,41605.0,35.9949,36.0525,35.9565,36.0333,41605.0
2023-12-04 12:40:00,37.55,37.58,37.48,37.51,73785.0,36.0333,36.0621,35.9661,35.9949,73785.0
2023-12-04 12:50:00,37.51,37.55,37.48,37.54,64306.0,35.9949,36.0333,35.9661,36.0237,64306.0
2023-12-04 13:00:00,37.55,37.55,37.49,37.5,26972.0,36.0333,36.0333,35.9757,35.9853,26972.0
2023-12-04 13:10:00,37.5,37.58,37.48,37.57,104475.0,35.9853,36.0621,35.9661,36.0525,104475.0
2023-12-04 13:20:00,37.56,37.57,37.37,37.39,72643.0,36.0429,36.0525,35.8606,35.8798,72643.0
2023-12-04 13:30:00,37.39,37.49,37.38,37.43,65077.0,35.8798,35.9757,35.8702,35.9182,65077.0
2023-12-04 13:40:00,37.43,37.43,37.31,37.31,43613.0,35.9182,35.9182,35.803,35.803,43613.0
2023-12-04 13:50:00,37.32,37.41,37.3,37.31,66686.0,35.8126,35.899,35.7934,35.803,66686.0
2023-12-04 14:00:00,37.31,37.41,37.31,37.34,51306.0,35.803,35.899,35.803,35.8318,51306.0
2023-12-04 14:10:00,37.35,37.35,37.26,37.31,52977.0,35.8414,35.8414,35.755,35.803,52977.0
2023-12-04 14:20:00,37.32,37.32,37.25,37.26,35636.0,35.8126,35.8126,35.7454,35.755,35636.0
2023-12-04 14:30:00,37.26,37.35,37.26,37.29,44270.0,35.755,35.8414,35.755,35.7838,44270.0
2023-12-04 14:40:00,37.29,37.34,37.27,37.33,44016.0,35.7838,35.8318,35.7646,35.8222,44016.0
2023-12-04 14:50:00,37.33,37.33,37.24,37.29,79942.0,35.8222,35.8222,35.7358,35.7838,79942.0
2023-12-04 15:00:00,37.3,37.3,37.16,37.2,72552.0,35.7934,35.7934,35.6591,35.6974,72552.0
2023-12-04 15:10:00,37.2,37.27,37.17,37.27,79521.0,35.6974,35.7646,35.6687,35.7646,79521.0
2023-12-04 15:20:00,37.27,37.29,37.21,37.23,108512.0,35.7646,35.7838,35.707,35.7262,108512.0
2023-12-04 15:30:00,37.23,37.24,37.17,37.22,163936.0,35.7262,35.7358,35.6687,35.7166,163936.0
2023-12-04 15:40:00,37.21,37.32,37.21,37.3,231597.0,35.707,35.8126,35.707,35.7934,231597.0
2023-12-04 15:50:00,37.3,37.37,37.3,37.37,466563.0,35.7934,35.8606,35.7934,35.8606,466563.0
2023-12-05 09:30:00,37.22,37.3,36.98,37.0,200469.0,35.7166,35.7934,35.4863,35.5055,200469.0
2023-12-05 09:40:00,37.0,37.01,36.84,36.93,128909.0,35.5055,35.5151,35.352,35.4383,128909.0
2023-12-05 09:50:00,36.93,36.94,36.76,36.81,101603.0,35.4383,35.4479,35.2752,35.3232,101603.0
2023-12-05 10:00:00,36.81,37.0,36.81,36.88,135607.0,35.3232,35.5055,35.3232,35.3904,135607.0
2023-12-05 10:10:00,36.88,36.91,36.71,36.76,162286.0,35.3904,35.4192,35.2272,35.2752,162286.0
2023-12-05 10:20:00,36.76,36.84,36.71,36.84,89126.0,35.2752,35.352,35.2272,35.352,89126.0
2023-12-05 10:30:00,36.85,36.88,36.67,36.77,156052.0,35.3616,35.3904,35.1889,35.2848,156052.0
2023-12-05 10:40:00,36.76,36.88,36.74,36.88,75077.0,35.2752,35.3904,35.256,35.3904,75077.0
2023-12-05 10:50:00,36.87,36.9,36.71,36.89,97194.0,35.3808,35.4096,35.2272,35.4,97194.0
2023-12-05 11:00:00,36.89,36.89,36.73,36.85,123326.0,35.4,35.4,35.2464,35.3616,123326.0
2023-12-05 11:10:00,36.84,36.9,36.76,36.81,83962.0,35.352,35.4096,35.2752,35.3232,83962.0
2023-12-05 11:20:00,36.81,36.83,36.77,36.8,91324.0,35.3232,35.3424,35.2848,35.3136,91324.0
2023-12-05 11:30:00,36.8,36.9,36.77,36.89,64542.0,35.3136,35.4096,35.2848,35.4,64542.0
2023-12-05 11:40:00,36.9,36.9,36.79,36.81,70094.0,35.4096,35.4096,35.304,35.3232,70094.0
2023-12-05 11:50:00,36.81,36.86,36.79,36.84,68907.0,35.3232,35.3712,35.304,35.352,68907.0
2023-12-05 12:00:00,36.85,36.89,36.62,36.63,98130.0,35.3616,35.4,35.1409,35.1505,98130.0
2023-12-05 12:10:00,36.63,36.67,36.46,36.5,184724.0,35.1505,35.1889,34.9873,35.0257,184724.0
2023-12-05 12:20:00,36.5,36.5,36.37,36.43,180725.0,35.0257,35.0257,34.901,34.9585,180725.0
2023-12-05 12:30:00,36.44,36.53,36.42,36.51,84705.0,34.9681,35.0545,34.9489,35.0353,84705.0
2023-12-05 12:40:00,36.5,36.5,36.33,36.4,92154.0,35.0257,35.0257,34.8626,34.9298,92154.0
2023-12-05 12:50:00,36.4,36.57,36.37,36.54,96034.0,34.9298,35.0929,34.901,35.0641,96034.0
2023-12-05 13:00:00,36.54,36.6,36.49,36.5,48897.0,35.0641,35.1217,35.0161,35.0257,48897.0
2023-12-05 13:10:00,36.51,36.51,36.44,36.48,54142.0,35.0353,35.0353,34.9681,35.0065,54142.0
2023-12-05 13:20:00,36.47,36.53,36.44,36.48,57904.0,34.9969,35.0545,34.9681,35.0065,57904.0
2023-12-05 13:30:00,36.49,36.56,36.48,36.49,46832.0,35.0161,35.0833,35.0065,35.0161,46832.0
2023-12-05 13:40:00,36.49,36.5,36.37,36.38,134981.0,35.0161,35.0257,34.901,34.9106,134981.0
2023-12-05 13:50:00,36.39,36.45,36.33,36.34,150569.0,34.9202,34.9777,34.8626,34.8722,150569.0
2023-12-05 14:00:00,36.34,36.38,36.29,36.37,176524.0,34.8722,34.9106,34.8242,34.901,176524.0
2023-12-05 14:10:00,36.37,36.37,36.29,36.34,64272.0,34.901,34.901,34.8242,34.8722,64272.0
2023-12-05 14:20:00,36.35,36.37,36.27,36.28,151090.0,34.8818,34.901,34.805,34.8146,151090.0
2023-12-05 14:30:00,36.29,36.42,36.29,36.38,109078.0,34.8242,34.9489,34.8242,34.9106,109078.0
2023-12-05 14:40:00,36.38,36.49,36.37,36.46,108053.0,34.9106,35.0161,34.901,34.9873,108053.0
2023-12-05 14:50:00,36.47,36.53,36.41,36.41,132048.0,34.9969,35.0545,34.9394,34.9394,132048.0
2023-12-05 15:00:00,36.41,36.47,36.38,36.42,91328.0,34.9394,34.9969,34.9106,34.9489,91328.0
2023-12-05 15:10:00,36.42,36.42,36.26,36.3,113271.0,34.9489,34.9489,34.7954,34.8338,113271.0
2023-12-05 15:20:00,36.3,36.31,36.23,36.24,130030.0,34.8338,34.8434,34.7666,34.7762,130030.0
2023-12-05 15:30:00,36.24,36.28,36.2,36.22,193462.0,34.7762,34.8146,34.7378,34.757,193462.0
2023-12-05 15:40:00,36.23,36.34,36.21,36.3,253158.0,34.7666,34.8722,34.7474,34.8338,253158.0
2023-12-05 15:50:00,36.3,36.35,36.27,36.35,553010.0,34.8338,34.8818,34.805,34.8818,553010.0
2023-12-06 09:30:00,35.89,36.22,35.77,35.98,262240.0,34.5984,34.9166,34.4827,34.6852,262240.0
2023-12-06 09:40:00,35.97,36.02,35.77,36.02,281605.0,34.6756,34.7238,34.4827,34.7238,281605.0
2023-12-06 09:50:00,36.01,36.07,35.91,36.0,264068.0,34.7141,34.772,34.6177,34.7045,264068.0
2023-12-06 10:00:00,36.0,36.18,35.91,35.92,246037.0,34.7045,34.878,34.6177,34.6274,246037.0
2023-12-06 10:10:00,35.91,35.99,35.86,35.87,146942.0,34.6177,34.6948,34.5695,34.5792,146942.0
2023-12-06 10:20:00,35.87,36.04,35.85,35.99,110692.0,34.5792,34.743,34.5599,34.6948,110692.0
2023-12-06 10:30:00,35.99,36.08,35.88,36.02,94689.0,34.6948,34.7816,34.5888,34.7238,94689.0
2023-12-06 10:40:00,36.02,36.02,35.8,35.82,94231.0,34.7238,34.7238,34.5117,34.5309,94231.0
2023-12-06 10:50:00,35.82,35.85,35.57,35.59,184383.0,34.5309,34.5599,34.2899,34.3092,184383.0
2023-12-06 11:00:00,35.59,35.59,35.28,35.29,325274.0,34.3092,34.3092,34.0104,34.02,325274.0
2023-12-06 11:10:00,35.28,35.44,35.27,35.39,157362.0,34.0104,34.1646,34.0007,34.1164,157362.0
2023-12-06 11:20:00,35.38,35.44,35.35,35.4,142980.0,34.1068,34.1646,34.0779,34.1261,142980.0
2023-12-06 11:30:00,35.4,35.41,35.22,35.27,162912.0,34.1261,34.1357,33.9525,34.0007,162912.0
2023-12-06 11:40:00,35.27,35.32,35.06,35.07,151959.0,34.0007,34.0489,33.7983,33.8079,151959.0
2023-12-06 11:50:00,35.07,35.18,35.04,35.15,185989.0,33.8079,33.914,33.779,33.8851,185989.0
2023-12-06 12:00:00,35.14,35.18,34.99,35.0,254119.0,33.8754,33.914,33.7308,33.7405,254119.0
2023-12-06 12:10:00,34.99,35.03,34.91,34.96,217575.0,33.7308,33.7694,33.6537,33.7019,217575.0
2023-12-06 12:20:00,34.97,35.14,34.96,35.1,291491.0,33.7115,33.8754,33.7019,33.8369,291491.0
2023-12-06 12:30:00,35.09,35.21,35.08,35.11,135830.0,33.8272,33.9429,33.8176,33.8465,135830.0
2023-12-06 12:40:00,35.12,35.17,35.06,35.14,102484.0,33.8561,33.9043,33.7983,33.8754,102484.0
2023-12-06 12:50:00,35.14,35.23,35.13,35.14,118086.0,33.8754,33.9622,33.8658,33.8754,118086.0
2023-12-06 13:00:00,35.13,35.19,35.06,35.17,221362.0,33.8658,33.9236,33.7983,33.9043,221362.0
2023-12-06 13:10:00,35.17,35.24,35.11,35.24,101315.0,33.9043,33.9718,33.8465,33.9718,101315.0
2023-12-06 13:20:00,35.23,35.35,35.21,35.3,117917.0,33.9622,34.0779,33.9429,34.0297,117917.0
2023-12-06 13:30:00,35.3,35.37,35.29,35.31,127837.0,34.0297,34.0971,34.02,34.0393,127837.0
2023-12-06 13:40:00,35.32,35.41,35.28,35.35,125348.0,34.0489,34.1357,34.0104,34.0779,125348.0
2023-12-06 13:50:00,35.35,35.41,35.31,35.32,101504.0,34.0779,34.1357,34.0393,34.0489,101504.0
2023-12-06 14:00:00,35.32,35.41,35.31,35.38,126286.0,34.0489,34.1357,34.0393,34.1068,126286.0
2023-12-06 14:10:00,35.38,35.38,35.15,35.15,216907.0,34.1068,34.1068,33.8851,33.8851,216907.0
2023-12-06 14:20:00,35.15,35.2,35.1,35.15,216727.0,33.8851,33.9333,33.8369,33.8851,216727.0
2023-12-06 14:30:00,35.15,35.25,35.15,35.24,86075.0,33.8851,33.9815,33.8851,33.9718,86075.0
2023-12-06 14:40:00,35.24,35.28,35.19,35.22,98619.0,33.9718,34.0104,33.9236,33.9525,98619.0
2023-12-06 14:50:00,35.22,35.25,35.17,35.21,73862.0,33.9525,33.9815,33.9043,33.9429,73862.0
2023-12-06 15:00:00,35.21,35.22,35.08,35.16,139131.0,33.9429,33.9525,33.8176,33.8947,139131.0
2023-12-06 15:10:00,35.16,35.16,35.01,35.03,211102.0,33.8947,33.8947,33.7501,33.7694,211102.0
2023-12-06 15:20:00,35.03,35.05,34.91,34.93,238505.0,33.7694,33.7887,33.6537,33.673,238505.0
2023-12-06 15:30:00,34.94,34.95,34.87,34.88,182742.0,33.6826,33.6923,33.6151,33.6248,182742.0
2023-12-06 15:40:00,34.87,34.91,34.86,34.91,251139.0,33.6151,33.6537,33.6055,33.6537,251139.0
2023-12-06 15:50:00,34.9,34.92,34.79,34.87,1047243.0,33.6441,33.6633,33.538,33.6151,1047243.0
2023-12-07 09:30:00,35.03,35.26,34.94,34.97,217924.0,33.7694,33.9911,33.6826,33.7115,217924.0
2023-12-07 09:40:00,34.98,35.13,34.78,34.86,142844.0,33.7212,33.8658,33.5284,33.6055,142844.0
2023-12-07 09:50:00,34.86,35.03,34.85,34.95,120403.0,33.6055,33.7694,33.5959,33.6923,120403.0
2023-12-07 10:00:00,34.95,35.03,34.89,34.91,118321.0,33.6923,33.7694,33.6344,33.6537,118321.0
2023-12-07 10:10:00,34.91,34.91,34.74,34.88,134900.0,33.6537,33.6537,33.4898,33.6248,134900.0
2023-12-07 10:20:00,34.89,34.91,34.77,34.82,115933.0,33.6344,33.6537,33.5187,33.5669,115933.0
2023-12-07 10:30:00,34.81,34.92,34.77,34.82,205710.0,33.5573,33.6633,33.5187,33.5669,205710.0
2023-12-07 10:40:00,34.81,34.87,34.7,34.72,111452.0,33.5573,33.6151,33.4513,33.4705,111452.0
2023-12-07 10:50:00,34.71,34.71,34.59,34.61,134834.0,33.4609,33.4609,33.3452,33.3645,134834.0
2023-12-07 11:00:00,34.61,34.72,34.56,34.56,126557.0,33.3645,33.4705,33.3163,33.3163,126557.0
2023-12-07 11:10:00,34.56,34.61,34.45,34.5,123215.0,33.3163,33.3645,33.2103,33.2585,123215.0
2023-12-07 11:20:00,34.49,34.57,34.37,34.47,129639.0,33.2488,33.3259,33.1331,33.2295,129639.0
2023-12-07 11:30:00,34.47,34.5,34.38,34.4,112890.0,33.2295,33.2585,33.1428,33.1621,112890.0
2023-12-07 11:40:00,34.41,34.54,34.41,34.44,130665.0,33.1717,33.297,33.1717,33.2006,130665.0
2023-12-07 11:50:00,34.43,34.55,34.43,34.49,97008.0,33.191,33.3067,33.191,33.2488,97008.0
2023-12-07 12:00:00,34.5,34.5,34.36,34.37,69974.0,33.2585,33.2585,33.1235,33.1331,69974.0
2023-12-07 12:10:00,34.37,34.39,34.25,34.3,168414.0,33.1331,33.1524,33.0174,33.0656,168414.0
2023-12-07 12:20:00,34.3,34.32,34.17,34.19,253804.0,33.0656,33.0849,32.9403,32.9596,253804.0
2023-12-07 12:30:00,34.2,34.21,34.09,34.13,287384.0,32.9692,32.9789,32.8632,32.9018,287384.0
2023-12-07 12:40:00,34.12,34.31,34.11,34.3,288692.0,32.8921,33.0753,32.8825,33.0656,288692.0
2023-12-07 12:50:00,34.3,34.35,34.26,34.27,219146.0,33.0656,33.1139,33.0271,33.0367,219146.0
2023-12-07 13:00:00,34.28,34.32,34.25,34.27,127383.0,33.0464,33.0849,33.0174,33.0367,127383.0
2023-12-07 13:10:00,34.27,34.34,34.25,34.29,119071.0,33.0367,33.1042,33.0174,33.056,119071.0
2023-12-07 13:20:00,34.29,34.34,34.26,34.3,214630.0,33.056,33.1042,33.0271,33.0656,214630.0
2023-12-07 13:30:00,34.29,34.31,34.22,34.27,257224.0,33.056,33.0753,32.9885,33.0367,257224.0
2023-12-07 13:40:00,34.26,34.37,34.25,34.3,124266.0,33.0271,33.1331,33.0174,33.0656,124266.0
2023-12-07 13:50:00,34.3,34.3,34.09,34.09,153025.0,33.0656,33.0656,32.8632,32.8632,153025.0
2023-12-07 14:00:00,34.09,34.16,34.07,34.12,124024.0,32.8632,32.9307,32.8439,32.8921,124024.0
2023-12-07 14:10:00,34.13,34.15,34.0,34.14,239093.0,32.9018,32.921,32.7764,32.9114,239093.0
2023-12-07 14:20:00,34.14,34.23,34.1,34.17,139695.0,32.9114,32.9982,32.8728,32.9403,139695.0
2023-12-07 14:30:00,34.18,34.2,34.12,34.15,136352.0,32.95,32.9692,32.8921,32.921,136352.0
2023-12-07 14:40:00,34.14,34.15,34.08,34.11,161677.0,32.9114,32.921,32.8536,32.8825,161677.0
2023-12-07 14:50:00,34.11,34.14,34.06,34.14,178502.0,32.8825,32.9114,32.8343,32.9114,178502.0
2023-12-07 15:00:00,34.13,34.2,34.1,34.2,266468.0,32.9018,32.9692,32.8728,32.9692,266468.0
2023-12-07 15:10:00,34.19,34.26,34.16,34.23,346999.0,32.9596,33.0271,32.9307,32.9982,346999.0
2023-12-07 15:20:00,34.23,34.4,34.22,34.39,323221.0,32.9982,33.1621,32.9885,33.1524,323221.0
2023-12-07 15:30:00,34.39,34.47,34.33,34.44,379439.0,33.1524,33.2295,33.0946,33.2006,379439.0
2023-12-07 15:40:00,34.44,34.44,34.3,34.3,374962.0,33.2006,33.2006,33.0656,33.0656,374962.0
2023-12-07 15:50:00,34.3,34.44,34.24,34.42,1452174.0,33.0656,33.2006,33.0078,33.1813,1452174.0
2023-12-08 09:30:00,34.75,35.02,34.68,34.82,243432.0,33.4995,33.7597,33.432,33.5669,243432.0
2023-12-08 09:40:00,34.84,34.97,34.79,34.91,119433.0,33.5862,33.7115,33.538,33.6537,119433.0
2023-12-08 09:50:00,34.91,34.92,34.82,34.91,61117.0,33.6537,33.6633,33.5669,33.6537,61117.0
2023-12-08 10:00:00,34.93,35.14,34.91,35.13,195569.0,33.673,33.8754,33.6537,33.8658,195569.0
2023-12-08 10:10:00,35.14,35.15,35.03,35.15,132970.0,33.8754,33.8851,33.7694,33.8851,132970.0
2023-12-08 10:20:00,35.15,35.16,35.03,35.04,119631.0,33.8851,33.8947,33.7694,33.779,119631.0
2023-12-08 10:30:00,35.04,35.13,35.0,35.06,88227.0,33.779,33.8658,33.7405,33.7983,88227.0
2023-12-08 10:40:00,35.05,35.05,34.94,34.96,58695.0,33.7887,33.7887,33.6826,33.7019,58695.0
2023-12-08 10:50:00,34.95,34.97,34.85,34.87,76877.0,33.6923,33.7115,33.5959,33.6151,76877.0
2023-12-08 11:00:00,34.86,34.9,34.76,34.77,131284.0,33.6055,33.6441,33.5091,33.5187,131284.0
2023-12-08 11:10:00,34.76,34.77,34.62,34.72,85209.0,33.5091,33.5187,33.3741,33.4705,85209.0
2023-12-08 11:20:00,34.72,34.78,34.7,34.76,63010.0,33.4705,33.5284,33.4513,33.5091,63010.0
2023-12-08 11:30:00,34.76,34.79,34.61,34.63,76146.0,33.5091,33.538,33.3645,33.3838,76146.0
2023-12-08 11:40:00,34.63,34.69,34.55,34.68,49853.0,33.3838,33.4416,33.3067,33.432,49853.0
2023-12-08 11:50:00,34.69,34.69,34.62,34.65,54388.0,33.4416,33.4416,33.3741,33.4031,54388.0
2023-12-08 12:00:00,34.65,34.68,34.52,34.53,65680.0,33.4031,33.432,33.2777,33.2874,65680.0
2023-12-08 12:10:00,34.53,34.55,34.48,34.55,80549.0,33.2874,33.3067,33.2392,33.3067,80549.0
2023-12-08 12:20:00,34.55,34.55,34.47,34.54,44216.0,33.3067,33.3067,33.2295,33.297,44216.0
2023-12-08 12:30:00,34.53,34.54,34.46,34.46,44056.0,33.2874,33.297,33.2199,33.2199,44056.0
2023-12-08 12:40:00,34.45,34.5,34.41,34.49,78819.0,33.2103,33.2585,33.1717,33.2488,78819.0
2023-12-08 12:50:00,34.5,34.52,34.42,34.42,63958.0,33.2585,33.2777,33.1813,33.1813,63958.0
2023-12-08 13:00:00,34.42,34.48,34.4,34.44,58787.0,33.1813,33.2392,33.1621,33.2006,58787.0
2023-12-08 13:10:00,34.44,34.53,34.43,34.5,80151.0,33.2006,33.2874,33.191,33.2585,80151.0
2023-12-08 13:20:00,34.49,34.53,34.48,34.49,42372.0,33.2488,33.2874,33.2392,33.2488,42372.0
2023-12-08 13:30:00,34.49,34.6,34.49,34.55,52167.0,33.2488,33.3549,33.2488,33.3067,52167.0
2023-12-08 13:40:00,34.56,34.63,34.52,34.61,31112.0,33.3163,33.3838,33.2777,33.3645,31112.0
2023-12-08 13:50:00,34.62,34.63,34.54,34.55,54314.0,33.3741,33.3838,33.297,33.3067,54314.0
2023-12-08 14:00:00,34.55,34.55,34.48,34.51,58473.0,33.3067,33.3067,33.2392,33.2681,58473.0
2023-12-08 14:10:00,34.51,34.57,34.51,34.55,40500.0,33.2681,33.3259,33.2681,33.3067,40500.0
2023-12-08 14:20:00,34.55,34.57,34.5,34.56,48345.0,33.3067,33.3259,33.2585,33.3163,48345.0
2023-12-08 14:30:00,34.57,34.6,34.51,34.54,64111.0,33.3259,33.3549,33.2681,33.297,64111.0
2023-12-08 14:40:00,34.53,34.58,34.51,34.58,60371.0,33.2874,33.3356,33.2681,33.3356,60371.0
2023-12-08 14:50:00,34.57,34.61,34.56,34.58,45272.0,33.3259,33.3645,33.3163,33.3356,45272.0
2023-12-08 15:00:00,34.58,34.62,34.53,34.61,116198.0,33.3356,33.3741,33.2874,33.3645,116198.0
2023-12-08 15:10:00,34.62,34.66,34.58,34.64,94961.0,33.3741,33.4127,33.3356,33.3934,94961.0
2023-12-08 15:20:00,34.64,34.69,34.63,34.66,82869.0,33.3934,33.4416,33.3838,33.4127,82869.0
2023-12-08 15:30:00,34.65,34.76,34.62,34.75,152959.0,33.4031,33.5091,33.3741,33.4995,152959.0
2023-12-08 15:40:00,34.76,34.82,34.73,34.78,197358.0,33.5091,33.5669,33.4802,33.5284,197358.0
2023-12-08 15:50:00,34.77,34.96,34.75,34.93,1043451.0,33.5187,33.7019,33.4995,33.673,1043451.0
2023-12-11 09:30:00,34.86,35.18,34.83,35.06,179491.0,33.6055,33.914,33.5766,33.7983,179491.0
2023-12-11 09:40:00,35.1,35.22,35.06,35.11,135543.0,33.8369,33.9525,33.7983,33.8465,135543.0
2023-12-11 09:50:00,35.1,35.18,34.99,35.17,198882.0,33.8369,33.914,33.7308,33.9043,198882.0
2023-12-11 10:00:00,35.16,35.25,35.04,35.19,104918.0,33.8947,33.9815,33.779,33.9236,104918.0
2023-12-11 10:10:00,35.19,35.27,35.15,35.27,111914.0,33.9236,34.0007,33.8851,34.0007,111914.0
2023-12-11 10:20:00,35.27,35.35,35.18,35.25,117584.0,34.0007,34.0779,33.914,33.9815,117584.0
2023-12-11 10:30:00,35.25,35.39,35.24,35.34,157991.0,33.9815,34.1164,33.9718,34.0682,157991.0
2023-12-11 10:40:00,35.35,35.44,35.25,35.26,113477.0,34.0779,34.1646,33.9815,33.9911,113477.0
2023-12-11 10:50:00,35.26,35.3,35.21,35.25,98109.0,33.9911,34.0297,33.9429,33.9815,98109.0
2023-12-11 11:00:00,35.25,35.3,35.21,35.23,115696.0,33.9815,34.0297,33.9429,33.9622,115696.0
2023-12-11 11:10:00,35.23,35.28,35.11,35.14,120436.0,33.9622,34.0104,33.8465,33.8754,120436.0
2023-12-11 11:20:00,35.14,35.16,35.05,35.09,125323.0,33.8754,33.8947,33.7887,33.8272,125323.0
2023-12-11 11:30:00,35.09,35.12,35.0,35.09,136816.0,33.8272,33.8561,33.7405,33.8272,136816.0
2023-12-11 11:40:00,35.09,35.14,35.06,35.13,90687.0,33.8272,33.8754,33.7983,33.8658,90687.0
2023-12-11 11:50:00,35.12,35.12,35.01,35.03,98218.0,33.8561,33.8561,33.7501,33.7694,98218.0
2023-12-11 12:00:00,35.04,35.04,34.93,34.94,78136.0,33.779,33.779,33.673,33.6826,78136.0
2023-12-11 12:10:00,34.94,34.96,34.84,34.84,67964.0,33.6826,33.7019,33.5862,33.5862,67964.0
2023-12-11 12:20:00,34.85,34.86,34.74,34.77,74030.0,33.5959,33.6055,33.4898,33.5187,74030.0
2023-12-11 12:30:00,34.77,34.83,34.76,34.79,73892.0,33.5187,33.5766,33.5091,33.538,73892.0
2023-12-11 12:40:00,34.8,34.82,34.77,34.79,65066.0,33.5477,33.5669,33.5187,33.538,65066.0
2023-12-11 12:50:00,34.8,34.87,34.79,34.8,103443.0,33.5477,33.6151,33.538,33.5477,103443.0
2023-12-11 13:00:00,34.8,34.9,34.77,34.9,72295.0,33.5477,33.6441,33.5187,33.6441,72295.0
2023-12-11 13:10:00,34.9,34.91,34.84,34.89,52061.0,33.6441,33.6537,33.5862,33.6344,52061.0
2023-12-11 13:20:00,34.9,34.92,34.86,34.87,70039.0,33.6441,33.6633,33.6055,33.6151,70039.0
2023-12-11 13:30:00,34.87,34.88,34.81,34.84,72710.0,33.6151,33.6248,33.5573,33.5862,72710.0
2023-12-11 13:40:00,34.84,34.89,34.82,34.89,56054.0,33.5862,33.6344,33.5669,33.6344,56054.0
2023-12-11 13:50:00,34.89,34.9,34.86,34.89,53071.0,33.6344,33.6441,33.6055,33.6344,53071.0
2023-12-11 14:00:00,34.88,34.93,34.77,34.77,61154.0,33.6248,33.673,33.5187,33.5187,61154.0
2023-12-11 14:10:00,34.77,34.84,34.75,34.84,70248.0,33.5187,33.5862,33.4995,33.5862,70248.0
2023-12-11 14:20:00,34.84,34.86,34.81,34.84,68576.0,33.5862,33.6055,33.5573,33.5862,68576.0
2023-12-11 14:30:00,34.84,34.89,34.81,34.83,92226.0,33.5862,33.6344,33.5573,33.5766,92226.0
2023-12-11 14:40:00,34.83,34.88,34.82,34.86,65029.0,33.5766,33.6248,33.5669,33.6055,65029.0
2023-12-11 14:50:00,34.86,34.88,34.8,34.8,68150.0,33.6055,33.6248,33.5477,33.5477,68150.0
2023-12-11 15:00:00,34.81,34.86,34.8,34.83,55270.0,33.5573,33.6055,33.5477,33.5766,55270.0
2023-12-11 15:10:00,34.83,34.87,34.82,34.84,68208.0,33.5766,33.6151,33.5669,33.5862,68208.0
2023-12-11 15:20:00,34.84,34.87,34.82,34.84,127456.0,33.5862,33.6151,33.5669,33.5862,127456.0
2023-12-11 15:30:00,34.84,34.87,34.78,34.82,210424.0,33.5862,33.6151,33.5284,33.5669,210424.0
2023-12-11 15:40:00,34.82,34.84,34.79,34.83,216211.0,33.5669,33.5862,33.538,33.5766,216211.0
2023-12-11 15:50:00,34.83,34.84,34.75,34.76,493957.0,33.5766,33.5862,33.4995,33.5091,493957.0
2023-12-12 09:30:00,34.2,34.24,33.95,34.02,322918.0,32.9692,33.0078,32.7282,32.7957,322918.0
2023-12-12 09:40:00,34.01,34.03,33.79,33.94,311918.0,32.7861,32.8054,32.574,32.7186,311918.0
2023-12-12 09:50:00,33.94,34.14,33.93,34.05,106611.0,32.7186,32.9114,32.709,32.8246,106611.0
2023-12-12 10:00:00,34.05,34.29,34.04,34.15,155639.0,32.8246,33.056,32.815,32.921,155639.0
2023-12-12 10:10:00,34.16,34.3,34.15,34.16,116844.0,32.9307,33.0656,32.921,32.9307,116844.0
2023-12-12 10:20:00,34.16,34.28,34.16,34.22,115835.0,32.9307,33.0464,32.9307,32.9885,115835.0
2023-12-12 10:30:00,34.22,34.37,34.2,34.37,140684.0,32.9885,33.1331,32.9692,33.1331,140684.0
2023-12-12 10:40:00,34.37,34.39,34.2,34.22,116706.0,33.1331,33.1524,32.9692,32.9885,116706.0
2023-12-12 10:50:00,34.21,34.34,34.19,34.29,134150.0,32.9789,33.1042,32.9596,33.056,134150.0
2023-12-12 11:00:00,34.28,34.28,34.11,34.15,113005.0,33.0464,33.0464,32.8825,32.921,113005.0
2023-12-12 11:10:00,34.15,34.21,34.08,34.09,112402.0,32.921,32.9789,32.8536,32.8632,112402.0
2023-12-12 11:20:00,34.09,34.14,34.03,34.11,128673.0,32.8632,32.9114,32.8054,32.8825,128673.0
2023-12-12 11:30:00,34.1,34.23,34.1,34.14,116191.0,32.8728,32.9982,32.8728,32.9114,116191.0
2023-12-12 11:40:00,34.14,34.18,34.08,34.15,128562.0,32.9114,32.95,32.8536,32.921,128562.0
2023-12-12 11:50:00,34.15,34.17,34.11,34.15,89924.0,32.921,32.9403,32.8825,32.921,89924.0
2023-12-12 12:00:00,34.15,34.21,34.12,34.15,76537.0,32.921,32.9789,32.8921,32.921,76537.0
2023-12-12 12:10:00,34.15,34.16,34.09,34.12,78891.0,32.921,32.9307,32.8632,32.8921,78891.0
2023-12-12 12:20:00,34.12,34.3,34.12,34.27,60147.0,32.8921,33.0656,32.8921,33.0367,60147.0
2023-12-12 12:30:00,34.27,34.29,34.15,34.16,77325.0,33.0367,33.056,32.921,32.9307,77325.0
2023-12-12 12:40:00,34.16,34.24,34.14,34.21,310480.0,32.9307,33.0078,32.9114,32.9789,310480.0
2023-12-12 12:50:00,34.2,34.23,34.12,34.13,302247.0,32.9692,32.9982,32.8921,32.9018,302247.0
2023-12-12 13:00:00,34.13,34.21,34.06,34.09,209804.0,32.9018,32.9789,32.8343,32.8632,209804.0
2023-12-12 13:10:00,34.09,34.21,34.04,34.17,118674.0,32.8632,32.9789,32.815,32.9403,118674.0
2023-12-12 13:20:00,34.17,34.24,34.15,34.22,92851.0,32.9403,33.0078,32.921,32.9885,92851.0
2023-12-12 13:30:00,34.23,34.34,34.22,34.32,92792.0,32.9982,33.1042,32.9885,33.0849,92792.0
2023-12-12 13:40:00,34.32,34.43,34.31,34.39,147441.0,33.0849,33.191,33.0753,33.1524,147441.0
2023-12-12 13:50:00,34.4,34.42,34.37,34.4,78855.0,33.1621,33.1813,33.1331,33.1621,78855.0
2023-12-12 14:00:00,34.4,34.41,34.32,34.36,96732.0,33.1621,33.1717,33.0849,33.1235,96732.0
2023-12-12 14:10:00,34.36,34.39,34.32,34.34,73645.0,33.1235,33.1524,33.0849,33.1042,73645.0
2023-12-12 14:20:00,34.34,34.47,34.33,34.46,60244.0,33.1042,33.2295,33.0946,33.2199,60244.0
2023-12-12 14:30:00,34.47,34.5,34.35,34.48,184355.0,33.2295,33.2585,33.1139,33.2392,184355.0
2023-12-12 14:40:00,34.49,34.49,34.41,34.45,61553.0,33.2488,33.2488,33.1717,33.2103,61553.0
2023-12-12 14:50:00,34.46,34.5,34.42,34.43,58434.0,33.2199,33.2585,33.1813,33.191,58434.0
2023-12-12 15:00:00,34.43,34.51,34.42,34.49,115151.0,33.191,33.2681,33.1813,33.2488,115151.0
2023-12-12 15:10:00,34.49,34.55,34.47,34.54,93260.0,33.2488,33.3067,33.2295,33.297,93260.0
2023-12-12 15:20:00,34.54,34.58,34.51,34.54,118885.0,33.297,33.3356,33.2681,33.297,118885.0
2023-12-12 15:30:00,34.54,34.57,34.52,34.55,118709.0,33.297,33.3259,33.2777,33.3067,118709.0
2023-12-12 15:40:00,34.55,34.56,34.46,34.48,145149.0,33.3067,33.3163,33.2199,33.2392,145149.0
2023-12-12 15:50:00,34.47,34.49,34.4,34.44,499853.0,33.2295,33.2488,33.1621,33.2006,499853.0
2023-12-13 09:30:00,34.61,34.69,34.34,34.44,309324.0,33.3645,33.4416,33.1042,33.2006,309324.0
2023-12-13 09:40:00,34.44,34.52,34.28,34.3,106091.0,33.2006,33.2777,33.0464,33.0656,106091.0
2023-12-13 09:50:00,34.3,34.35,34.21,34.29,94899.0,33.0656,33.1139,32.9789,33.056,94899.0
2023-12-13 10:00:00,34.29,34.34,34.1,34.16,102951.0,33.056,33.1042,32.8728,32.9307,102951.0
2023-12-13 10:10:00,34.15,34.23,34.09,34.13,91258.0,32.921,32.9982,32.8632,32.9018,91258.0
2023-12-13 10:20:00,34.13,34.18,34.05,34.05,73827.0,32.9018,32.95,32.8246,32.8246,73827.0
2023-12-13 10:30:00,34.06,34.16,34.05,34.13,76510.0,32.8343,32.9307,32.8246,32.9018,76510.0
2023-12-13 10:40:00,34.13,34.31,34.11,34.29,116923.0,32.9018,33.0753,32.8825,33.056,116923.0
2023-12-13 10:50:00,34.29,34.46,34.27,34.41,71922.0,33.056,33.2199,33.0367,33.1717,71922.0
2023-12-13 11:00:00,34.42,34.49,34.35,34.4,75596.0,33.1813,33.2488,33.1139,33.1621,75596.0
2023-12-13 11:10:00,34.39,34.4,34.33,34.4,56721.0,33.1524,33.1621,33.0946,33.1621,56721.0
2023-12-13 11:20:00,34.4,34.46,34.39,34.4,76284.0,33.1621,33.2199,33.1524,33.1621,76284.0
2023-12-13 11:30:00,34.4,34.46,34.39,34.41,74927.0,33.1621,33.2199,33.1524,33.1717,74927.0
2023-12-13 11:40:00,34.41,34.46,34.39,34.44,58752.0,33.1717,33.2199,33.1524,33.2006,58752.0
2023-12-13 11:50:00,34.43,34.43,34.38,34.4,39340.0,33.191,33.191,33.1428,33.1621,39340.0
2023-12-13 12:00:00,34.41,34.42,34.35,34.37,45212.0,33.1717,33.1813,33.1139,33.1331,45212.0
2023-12-13 12:10:00,34.37,34.37,34.2,34.21,40533.0,33.1331,33.1331,32.9692,32.9789,40533.0
2023-12-13 12:20:00,34.21,34.22,34.16,34.18,115417.0,32.9789,32.9885,32.9307,32.95,115417.0
2023-12-13 12:30:00,34.18,34.21,34.12,34.16,88138.0,32.95,32.9789,32.8921,32.9307,88138.0
2023-12-13 12:40:00,34.17,34.18,34.12,34.14,62642.0,32.9403,32.95,32.8921,32.9114,62642.0
2023-12-13 12:50:00,34.14,34.15,34.1,34.14,77329.0,32.9114,32.921,32.8728,32.9114,77329.0
2023-12-13 13:00:00,34.14,34.16,34.06,34.15,58570.0,32.9114,32.9307,32.8343,32.921,58570.0
2023-12-13 13:10:00,34.14,34.15,34.07,34.08,43569.0,32.9114,32.921,32.8439,32.8536,43569.0
2023-12-13 13:20:00,34.08,34.11,34.04,34.05,57016.0,32.8536,32.8825,32.815,32.8246,57016.0
2023-12-13 13:30:00,34.06,34.08,34.02,34.07,54305.0,32.8343,32.8536,32.7957,32.8439,54305.0
2023-12-13 13:40:00,34.07,34.19,34.05,34.18,51010.0,32.8439,32.9596,32.8246,32.95,51010.0
2023-12-13 13:50:00,34.18,34.22,34.15,34.22,48497.0,32.95,32.9885,32.921,32.9885,48497.0
2023-12-13 14:00:00,34.22,34.5,34.22,34.49,86845.0,32.9885,33.2585,32.9885,33.2488,86845.0
2023-12-13 14:10:00,34.48,34.51,34.43,34.44,57041.0,33.2392,33.2681,33.191,33.2006,57041.0
2023-12-13 14:20:00,34.44,34.51,34.38,34.46,71281.0,33.2006,33.2681,33.1428,33.2199,71281.0
2023-12-13 14:30:00,34.46,34.53,34.38,34.51,72408.0,33.2199,33.2874,33.1428,33.2681,72408.0
2023-12-13 14:40:00,34.52,34.67,34.51,34.65,116545.0,33.2777,33.4223,33.2681,33.4031,116545.0
2023-12-13 14:50:00,34.64,34.68,34.56,34.66,72980.0,33.3934,33.432,33.3163,33.4127,72980.0
2023-12-13 15:00:00,34.66,34.8,34.57,34.59,167850.0,33.4127,33.5477,33.3259,33.3452,167850.0
2023-12-13 15:10:00,34.58,34.59,34.51,34.53,123293.0,33.3356,33.3452,33.2681,33.2874,123293.0
2023-12-13 15:20:00,34.53,34.56,34.44,34.54,144322.0,33.2874,33.3163,33.2006,33.297,144322.0
2023-12-13 15:30:00,34.54,34.67,34.48,34.66,116958.0,33.297,33.4223,33.2392,33.4127,116958.0
2023-12-13 15:40:00,34.67,34.7,34.63,34.68,182512.0,33.4223,33.4513,33.3838,33.432,182512.0
2023-12-13 15:50:00,34.68,34.71,34.62,34.7,434025.0,33.432,33.4609,33.3741,33.4513,434025.0
2023-12-14 09:30:00,35.31,35.56,35.12,35.53,342780.0,34.0393,34.2803,33.8561,34.2514,342780.0
2023-12-14 09:40:00,35.54,35.67,35.5,35.57,130904.0,34.261,34.3863,34.2225,34.2899,130904.0
2023-12-14 09:50:00,35.55,35.63,35.46,35.61,108708.0,34.2707,34.3478,34.1839,34.3285,108708.0
2023-12-14 10:00:00,35.61,35.77,35.58,35.74,231694.0,34.3285,34.4827,34.2996,34.4538,231694.0
2023-12-14 10:10:00,35.74,35.81,35.55,35.56,179907.0,34.4538,34.5213,34.2707,34.2803,179907.0
2023-12-14 10:20:00,35.57,35.75,35.55,35.75,126179.0,34.2899,34.4635,34.2707,34.4635,126179.0
2023-12-14 10:30:00,35.75,35.9,35.71,35.76,159458.0,34.4635,34.6081,34.4249,34.4731,159458.0
2023-12-14 10:40:00,35.76,35.78,35.5,35.56,401582.0,34.4731,34.4924,34.2225,34.2803,401582.0
2023-12-14 10:50:00,35.56,35.74,35.53,35.66,129218.0,34.2803,34.4538,34.2514,34.3767,129218.0
2023-12-14 11:00:00,35.65,35.86,35.62,35.84,95452.0,34.3671,34.5695,34.3381,34.5502,95452.0
2023-12-14 11:10:00,35.85,35.94,35.83,35.91,200901.0,34.5599,34.6466,34.5406,34.6177,200901.0
2023-12-14 11:20:00,35.91,35.96,35.79,35.86,129220.0,34.6177,34.6659,34.502,34.5695,129220.0
2023-12-14 11:30:00,35.86,35.9,35.72,35.84,136615.0,34.5695,34.6081,34.4345,34.5502,136615.0
2023-12-14 11:40:00,35.84,35.88,35.78,35.84,149059.0,34.5502,34.5888,34.4924,34.5502,149059.0
2023-12-14 11:50:00,35.85,35.89,35.77,35.83,142547.0,34.5599,34.5984,34.4827,34.5406,142547.0
2023-12-14 12:00:00,35.83,35.87,35.79,35.84,183403.0,34.5406,34.5792,34.502,34.5502,183403.0
2023-12-14 12:10:00,35.84,35.96,35.81,35.83,188169.0,34.5502,34.6659,34.5213,34.5406,188169.0
2023-12-14 12:20:00,35.83,35.87,35.75,35.76,105954.0,34.5406,34.5792,34.4635,34.4731,105954.0
2023-12-14 12:30:00,35.76,35.93,35.74,35.88,112459.0,34.4731,34.637,34.4538,34.5888,112459.0
2023-12-14 12:40:00,35.88,35.95,35.85,35.86,85092.0,34.5888,34.6563,34.5599,34.5695,85092.0
2023-12-14 12:50:00,35.85,35.85,35.75,35.79,63893.0,34.5599,34.5599,34.4635,34.502,63893.0
2023-12-14 13:00:00,35.79,35.79,35.61,35.66,148305.0,34.502,34.502,34.3285,34.3767,148305.0
2023-12-14 13:10:00,35.66,35.8,35.65,35.77,176161.0,34.3767,34.5117,34.3671,34.4827,176161.0
2023-12-14 13:20:00,35.76,35.83,35.74,35.75,76921.0,34.4731,34.5406,34.4538,34.4635,76921.0
2023-12-14 13:30:00,35.75,35.83,35.72,35.83,69315.0,34.4635,34.5406,34.4345,34.5406,69315.0
2023-12-14 13:40:00,35.83,35.87,35.75,35.81,71310.0,34.5406,34.5792,34.4635,34.5213,71310.0
2023-12-14 13:50:00,35.81,35.83,35.7,35.72,122142.0,34.5213,34.5406,34.4153,34.4345,122142.0
2023-12-14 14:00:00,35.72,35.78,35.69,35.73,140724.0,34.4345,34.4924,34.4056,34.4442,140724.0
2023-12-14 14:10:00,35.74,35.75,35.67,35.71,112616.0,34.4538,34.4635,34.3863,34.4249,112616.0
2023-12-14 14:20:00,35.71,35.72,35.55,35.57,84747.0,34.4249,34.4345,34.2707,34.2899,84747.0
2023-12-14 14:30:00,35.56,35.69,35.55,35.59,124798.0,34.2803,34.4056,34.2707,34.3092,124798.0
2023-12-14 14:40:00,35.59,35.72,35.57,35.7,89202.0,34.3092,34.4345,34.2899,34.4153,89202.0
2023-12-14 14:50:00,35.7,35.78,35.66,35.76,109998.0,34.4153,34.4924,34.3767,34.4731,109998.0
2023-12-14 15:00:00,35.76,35.85,35.74,35.85,76448.0,34.4731,34.5599,34.4538,34.5599,76448.0
2023-12-14 15:10:00,35.85,35.87,35.8,35.81,92078.0,34.5599,34.5792,34.5117,34.5213,92078.0
2023-12-14 15:20:00,35.81,35.94,35.8,35.91,127799.0,34.5213,34.6466,34.5117,34.6177,127799.0
2023-12-14 15:30:00,35.91,35.94,35.87,35.89,176839.0,34.6177,34.6466,34.5792,34.5984,176839.0
2023-12-14 15:40:00,35.89,35.93,35.85,35.91,255526.0,34.5984,34.637,34.5599,34.6177,255526.0
2023-12-14 15:50:00,35.9,35.94,35.83,35.89,645191.0,34.6081,34.6466,34.5406,34.5984,645191.0
2023-12-15 09:30:00,35.47,35.99,35.47,35.74,1211823.0,34.1935,34.6948,34.1935,34.4538,1211823.0
2023-12-15 09:40:00,35.73,35.87,35.37,35.42,225309.0,34.4442,34.5792,34.0971,34.1453,225309.0
2023-12-15 09:50:00,35.42,35.45,35.24,35.3,265925.0,34.1453,34.1743,33.9718,34.0297,265925.0
2023-12-15 10:00:00,35.31,35.54,35.29,35.52,160543.0,34.0393,34.261,34.02,34.2417,160543.0
2023-12-15 10:10:00,35.52,35.54,35.2,35.2,187397.0,34.2417,34.261,33.9333,33.9333,187397.0
2023-12-15 10:20:00,35.2,35.31,35.04,35.31,209590.0,33.9333,34.0393,33.779,34.0393,209590.0
2023-12-15 10:30:00,35.32,35.46,35.28,35.33,113540.0,34.0489,34.1839,34.0104,34.0586,113540.0
2023-12-15 10:40:00,35.33,35.46,35.3,35.39,102892.0,34.0586,34.1839,34.0297,34.1164,102892.0
2023-12-15 10:50:00,35.38,35.61,35.38,35.55,126158.0,34.1068,34.3285,34.1068,34.2707,126158.0
2023-12-15 11:00:00,35.55,35.59,35.46,35.47,151959.0,34.2707,34.3092,34.1839,34.1935,151959.0
2023-12-15 11:10:00,35.48,35.59,35.46,35.5,83389.0,34.2032,34.3092,34.1839,34.2225,83389.0
2023-12-15 11:20:00,35.5,35.77,35.49,35.75,176126.0,34.2225,34.4827,34.2128,34.4635,176126.0
2023-12-15 11:30:00,35.73,35.8,35.61,35.63,141540.0,34.4442,34.5117,34.3285,34.3478,141540.0
2023-12-15 11:40:00,35.62,35.64,35.47,35.48,71151.0,34.3381,34.3574,34.1935,34.2032,71151.0
2023-12-15 11:50:00,35.49,35.59,35.49,35.55,77270.0,34.2128,34.3092,34.2128,34.2707,77270.0
2023-12-15 12:00:00,35.55,35.74,35.54,35.73,55625.0,34.2707,34.4538,34.261,34.4442,55625.0
2023-12-15 12:10:00,35.74,35.77,35.64,35.7,89947.0,34.4538,34.4827,34.3574,34.4153,89947.0
2023-12-15 12:20:00,35.7,35.72,35.58,35.62,58634.0,34.4153,34.4345,34.2996,34.3381,58634.0
2023-12-15 12:30:00,35.62,35.63,35.54,35.56,102418.0,34.3381,34.3478,34.261,34.2803,102418.0
2023-12-15 12:40:00,35.57,35.58,35.48,35.51,132364.0,34.2899,34.2996,34.2032,34.2321,132364.0
2023-12-15 12:50:00,35.51,35.65,35.49,35.65,98585.0,34.2321,34.3671,34.2128,34.3671,98585.0
2023-12-15 13:00:00,35.65,35.73,35.6,35.69,105072.0,34.3671,34.4442,34.3189,34.4056,105072.0
2023-12-15 13:10:00,35.69,35.76,35.65,35.71,86409.0,34.4056,34.4731,34.3671,34.4249,86409.0
2023-12-15 13:20:00,35.72,35.77,35.67,35.68,47011.0,34.4345,34.4827,34.3863,34.396,47011.0
2023-12-15 13:30:00,35.67,35.7,35.54,35.61,63678.0,34.3863,34.4153,34.261,34.3285,63678.0
2023-12-15 13:40:00,35.61,35.62,35.53,35.57,69687.0,34.3285,34.3381,34.2514,34.2899,69687.0
2023-12-15 13:50:00,35.56,35.62,35.51,35.52,48218.0,34.2803,34.3381,34.2321,34.2417,48218.0
2023-12-15 14:00:00,35.52,35.59,35.5,35.58,69889.0,34.2417,34.3092,34.2225,34.2996,69889.0
2023-12-15 14:10:00,35.58,35.68,35.53,35.54,125249.0,34.2996,34.396,34.2514,34.261,125249.0
2023-12-15 14:20:00,35.55,35.56,35.48,35.48,119051.0,34.2707,34.2803,34.2032,34.2032,119051.0
2023-12-15 14:30:00,35.48,35.53,35.44,35.52,81652.0,34.2032,34.2514,34.1646,34.2417,81652.0
2023-12-15 14:40:00,35.52,35.55,35.46,35.51,73959.0,34.2417,34.2707,34.1839,34.2321,73959.0
2023-12-15 14:50:00,35.52,35.54,35.49,35.54,111033.0,34.2417,34.261,34.2128,34.261,111033.0
2023-12-15 15:00:00,35.55,35.56,35.46,35.48,89545.0,34.2707,34.2803,34.1839,34.2032,89545.0
2023-12-15 15:10:00,35.48,35.54,35.47,35.48,119773.0,34.2032,34.261,34.1935,34.2032,119773.0
2023-12-15 15:20:00,35.48,35.57,35.46,35.52,117002.0,34.2032,34.2899,34.1839,34.2417,117002.0
2023-12-15 15:30:00,35.53,35.56,35.44,35.55,232002.0,34.2514,34.2803,34.1646,34.2707,232002.0
2023-12-15 15:40:00,35.55,35.57,35.52,35.54,391190.0,34.2707,34.2899,34.2417,34.261,391190.0
2023-12-15 15:50:00,35.53,35.82,35.49,35.79,1061124.0,34.2514,34.5309,34.2128,34.502,1061124.0
2023-12-18 09:30:00,36.66,37.0,36.43,36.85,348573.0,35.3407,35.6685,35.119,35.5239,348573.0
2023-12-18 09:40:00,36.83,37.03,36.71,36.92,198536.0,35.5046,35.6974,35.3889,35.5914,198536.0
2023-12-18 09:50:00,36.92,37.03,36.73,36.87,182679.0,35.5914,35.6974,35.4082,35.5432,182679.0
2023-12-18 10:00:00,36.87,36.94,36.64,36.66,151120.0,35.5432,35.6106,35.3214,35.3407,151120.0
2023-12-18 10:10:00,36.68,36.81,36.61,36.64,157824.0,35.36,35.4853,35.2925,35.3214,157824.0
2023-12-18 10:20:00,36.64,36.7,36.55,36.64,178693.0,35.3214,35.3793,35.2347,35.3214,178693.0
2023-12-18 10:30:00,36.64,36.67,36.34,36.35,150526.0,35.3214,35.3504,35.0322,35.0419,150526.0
2023-12-18 10:40:00,36.36,36.54,36.32,36.45,112687.0,35.0515,35.225,35.013,35.1383,112687.0
2023-12-18 10:50:00,36.45,36.61,36.39,36.59,84986.0,35.1383,35.2925,35.0804,35.2732,84986.0
2023-12-18 11:00:00,36.59,36.62,36.51,36.59,98525.0,35.2732,35.3022,35.1961,35.2732,98525.0
2023-12-18 11:10:00,36.59,36.75,36.58,36.75,128576.0,35.2732,35.4275,35.2636,35.4275,128576.0
2023-12-18 11:20:00,36.75,36.75,36.6,36.6,92160.0,35.4275,35.4275,35.2829,35.2829,92160.0
2023-12-18 11:30:00,36.59,36.64,36.52,36.56,107083.0,35.2732,35.3214,35.2058,35.2443,107083.0
2023-12-18 11:40:00,36.56,36.61,36.51,36.55,66847.0,35.2443,35.2925,35.1961,35.2347,66847.0
2023-12-18 11:50:00,36.56,36.57,36.47,36.54,93125.0,35.2443,35.254,35.1576,35.225,93125.0
2023-12-18 12:00:00,36.54,36.57,36.48,36.57,79545.0,35.225,35.254,35.1672,35.254,79545.0
2023-12-18 12:10:00,36.56,36.63,36.53,36.63,104600.0,35.2443,35.3118,35.2154,35.3118,104600.0
2023-12-18 12:20:00,36.63,36.65,36.58,36.63,74640.0,35.3118,35.3311,35.2636,35.3118,74640.0
2023-12-18 12:30:00,36.63,36.63,36.51,36.52,78554.0,35.3118,35.3118,35.1961,35.2058,78554.0
2023-12-18 12:40:00,36.52,36.53,36.47,36.48,83119.0,35.2058,35.2154,35.1576,35.1672,83119.0
2023-12-18 12:50:00,36.47,36.5,36.44,36.47,65152.0,35.1576,35.1865,35.1286,35.1576,65152.0
2023-12-18 13:00:00,36.46,36.47,36.36,36.36,60867.0,35.1479,35.1576,35.0515,35.0515,60867.0
2023-12-18 13:10:00,36.36,36.46,36.34,36.41,376586.0,35.0515,35.1479,35.0322,35.0997,376586.0
2023-12-18 13:20:00,36.41,36.43,36.33,36.43,57250.0,35.0997,35.119,35.0226,35.119,57250.0
2023-12-18 13:30:00,36.44,36.48,36.36,36.4,81323.0,35.1286,35.1672,35.0515,35.0901,81323.0
2023-12-18 13:40:00,36.4,36.41,36.36,36.37,51621.0,35.0901,35.0997,35.0515,35.0612,51621.0
2023-12-18 13:50:00,36.38,36.4,36.3,36.34,74073.0,35.0708,35.0901,34.9937,35.0322,74073.0
2023-12-18 14:00:00,36.34,36.35,36.29,36.34,56773.0,35.0322,35.0419,34.984,35.0322,56773.0
2023-12-18 14:10:00,36.34,36.36,36.29,36.34,64100.0,35.0322,35.0515,34.984,35.0322,64100.0
2023-12-18 14:20:00,36.35,36.38,36.27,36.29,71469.0,35.0419,35.0708,34.9648,34.984,71469.0
2023-12-18 14:30:00,36.3,36.38,36.24,36.35,66337.0,34.9937,35.0708,34.9358,35.0419,66337.0
2023-12-18 14:40:00,36.35,36.38,36.29,36.34,78666.0,35.0419,35.0708,34.984,35.0322,78666.0
2023-12-18 14:50:00,36.34,36.41,36.33,36.39,55117.0,35.0322,35.0997,35.0226,35.0804,55117.0
2023-12-18 15:00:00,36.39,36.4,36.32,36.37,70979.0,35.0804,35.0901,35.013,35.0612,70979.0
2023-12-18 15:10:00,36.36,36.42,36.32,36.37,80204.0,35.0515,35.1094,35.013,35.0612,80204.0
2023-12-18 15:20:00,36.37,36.41,36.36,36.38,93591.0,35.0612,35.0997,35.0515,35.0708,93591.0
2023-12-18 15:30:00,36.39,36.39,36.24,36.25,100706.0,35.0804,35.0804,34.9358,34.9455,100706.0
2023-12-18 15:40:00,36.25,36.32,36.24,36.32,194998.0,34.9455,35.013,34.9358,35.013,194998.0
2023-12-18 15:50:00,36.31,36.33,36.2,36.2,542618.0,35.0033,35.0226,34.8973,34.8973,542618.0
2023-12-19 09:30:00,36.43,36.67,36.27,36.53,175675.0,35.119,35.3504,34.9648,35.2154,175675.0
2023-12-19 09:40:00,36.53,36.71,36.5,36.58,87785.0,35.2154,35.3889,35.1865,35.2636,87785.0
2023-12-19 09:50:00,36.57,36.66,36.5,36.63,71434.0,35.254,35.3407,35.1865,35.3118,71434.0
2023-12-19 10:00:00,36.64,36.72,36.55,36.59,114881.0,35.3214,35.3986,35.2347,35.2732,114881.0
2023-12-19 10:10:00,36.6,36.6,36.48,36.52,104842.0,35.2829,35.2829,35.1672,35.2058,104842.0
2023-12-19 10:20:00,36.52,36.57,36.45,36.54,93666.0,35.2058,35.254,35.1383,35.225,93666.0
2023-12-19 10:30:00,36.54,36.54,36.38,36.5,119243.0,35.225,35.225,35.0708,35.1865,119243.0
2023-12-19 10:40:00,36.5,36.57,36.41,36.5,91055.0,35.1865,35.254,35.0997,35.1865,91055.0
2023-12-19 10:50:00,36.5,36.64,36.46,36.55,79198.0,35.1865,35.3214,35.1479,35.2347,79198.0
2023-12-19 11:00:00,36.55,36.72,36.54,36.72,74889.0,35.2347,35.3986,35.225,35.3986,74889.0
2023-12-19 11:10:00,36.72,36.73,36.64,36.67,67836.0,35.3986,35.4082,35.3214,35.3504,67836.0
2023-12-19 11:20:00,36.67,36.85,36.67,36.83,100500.0,35.3504,35.5239,35.3504,35.5046,100500.0
2023-12-19 11:30:00,36.82,36.92,36.79,36.89,81888.0,35.495,35.5914,35.466,35.5624,81888.0
2023-12-19 11:40:00,36.9,36.92,36.82,36.84,75983.0,35.5721,35.5914,35.495,35.5142,75983.0
2023-12-19 11:50:00,36.83,36.89,36.8,36.81,67503.0,35.5046,35.5624,35.4757,35.4853,67503.0
2023-12-19 12:00:00,36.81,36.9,36.78,36.87,65278.0,35.4853,35.5721,35.4564,35.5432,65278.0
2023-12-19 12:10:00,36.88,36.88,36.78,36.86,61293.0,35.5528,35.5528,35.4564,35.5335,61293.0
2023-12-19 12:20:00,36.87,36.92,36.85,36.86,69170.0,35.5432,35.5914,35.5239,35.5335,69170.0
2023-12-19 12:30:00,36.85,36.91,36.84,36.86,56306.0,35.5239,35.5817,35.5142,35.5335,56306.0
2023-12-19 12:40:00,36.86,36.86,36.77,36.82,43783.0,35.5335,35.5335,35.4468,35.495,43783.0
2023-12-19 12:50:00,36.82,36.94,36.81,36.93,72604.0,35.495,35.6106,35.4853,35.601,72604.0
2023-12-19 13:00:00,36.92,36.95,36.87,36.88,58748.0,35.5914,35.6203,35.5432,35.5528,58748.0
2023-12-19 13:10:00,36.87,36.89,36.83,36.84,63543.0,35.5432,35.5624,35.5046,35.5142,63543.0
2023-12-19 13:20:00,36.84,36.86,36.8,36.84,74737.0,35.5142,35.5335,35.4757,35.5142,74737.0
2023-12-19 13:30:00,36.84,36.88,36.79,36.84,45568.0,35.5142,35.5528,35.466,35.5142,45568.0
2023-12-19 13:40:00,36.83,36.85,36.77,36.77,34017.0,35.5046,35.5239,35.4468,35.4468,34017.0
2023-12-19 13:50:00,36.77,36.82,36.72,36.75,48920.0,35.4468,35.495,35.3986,35.4275,48920.0
2023-12-19 14:00:00,36.75,36.79,36.73,36.77,62031.0,35.4275,35.466,35.4082,35.4468,62031.0
2023-12-19 14:10:00,36.76,36.81,36.75,36.79,57329.0,35.4371,35.4853,35.4275,35.466,57329.0
2023-12-19 14:20:00,36.79,36.82,36.75,36.81,65911.0,35.466,35.495,35.4275,35.4853,65911.0
2023-12-19 14:30:00,36.81,36.82,36.74,36.79,70353.0,35.4853,35.495,35.4178,35.466,70353.0
2023-12-19 14:40:00,36.79,36.79,36.74,36.76,50584.0,35.466,35.466,35.4178,35.4371,50584.0
2023-12-19 14:50:00,36.76,36.8,36.75,36.79,64965.0,35.4371,35.4757,35.4275,35.466,64965.0
2023-12-19 15:00:00,36.79,36.79,36.7,36.74,84634.0,35.466,35.466,35.3793,35.4178,84634.0
2023-12-19 15:10:00,36.75,36.79,36.72,36.79,57773.0,35.4275,35.466,35.3986,35.466,57773.0
2023-12-19 15:20:00,36.79,36.83,36.77,36.83,96882.0,35.466,35.5046,35.4468,35.5046,96882.0
2023-12-19 15:30:00,36.82,36.82,36.72,36.73,96015.0,35.495,35.495,35.3986,35.4082,96015.0
2023-12-19 15:40:00,36.73,36.78,36.69,36.74,227149.0,35.4082,35.4564,35.3696,35.4178,227149.0
2023-12-19 15:50:00,36.74,36.84,36.69,36.82,534589.0,35.4178,35.5142,35.3696,35.495,534589.0
2023-12-20 09:30:00,36.9,37.41,36.86,37.41,237746.0,35.5721,36.0637,35.5335,36.0637,237746.0
2023-12-20 09:40:00,37.41,37.44,37.21,37.22,171839.0,36.0637,36.0927,35.8709,35.8806,171839.0
2023-12-20 09:50:00,37.22,37.33,37.17,37.27,113987.0,35.8806,35.9866,35.8324,35.9288,113987.0
2023-12-20 10:00:00,37.27,37.38,37.23,37.38,117765.0,35.9288,36.0348,35.8902,36.0348,117765.0
2023-12-20 10:10:00,37.39,37.4,37.26,37.3,79761.0,36.0445,36.0541,35.9191,35.9577,79761.0
2023-12-20 10:20:00,37.31,37.35,37.26,37.3,65379.0,35.9673,36.0059,35.9191,35.9577,65379.0
2023-12-20 10:30:00,37.29,37.29,37.2,37.28,89080.0,35.948,35.948,35.8613,35.9384,89080.0
2023-12-20 10:40:00,37.28,37.44,37.19,37.44,107400.0,35.9384,36.0927,35.8516,36.0927,107400.0
2023-12-20 10:50:00,37.44,37.48,37.28,37.3,158365.0,36.0927,36.1312,35.9384,35.9577,158365.0
2023-12-20 11:00:00,37.3,37.4,37.26,37.36,71396.0,35.9577,36.0541,35.9191,36.0155,71396.0
2023-12-20 11:10:00,37.37,37.42,37.29,37.31,79894.0,36.0252,36.0734,35.948,35.9673,79894.0
2023-12-20 11:20:00,37.3,37.45,37.28,37.43,86753.0,35.9577,36.1023,35.9384,36.083,86753.0
2023-12-20 11:30:00,37.43,37.43,37.3,37.36,80974.0,36.083,36.083,35.9577,36.0155,80974.0
2023-12-20 11:40:00,37.36,37.36,37.28,37.3,41955.0,36.0155,36.0155,35.9384,35.9577,41955.0
2023-12-20 11:50:00,37.3,37.41,37.3,37.37,67658.0,35.9577,36.0637,35.9577,36.0252,67658.0
2023-12-20 12:00:00,37.36,37.43,37.32,37.41,63600.0,36.0155,36.083,35.977,36.0637,63600.0
2023-12-20 12:10:00,37.41,37.48,37.39,37.42,83360.0,36.0637,36.1312,36.0445,36.0734,83360.0
2023-12-20 12:20:00,37.41,37.5,37.41,37.5,60309.0,36.0637,36.1505,36.0637,36.1505,60309.0
2023-12-20 12:30:00,37.5,37.54,37.37,37.38,129388.0,36.1505,36.1891,36.0252,36.0348,129388.0
2023-12-20 12:40:00,37.38,37.42,37.36,37.39,92707.0,36.0348,36.0734,36.0155,36.0445,92707.0
2023-12-20 12:50:00,37.4,37.42,37.31,37.32,62934.0,36.0541,36.0734,35.9673,35.977,62934.0
2023-12-20 13:00:00,37.32,37.34,37.27,37.33,52708.0,35.977,35.9962,35.9288,35.9866,52708.0
2023-12-20 13:10:00,37.33,37.37,37.29,37.34,58646.0,35.9866,36.0252,35.948,35.9962,58646.0
2023-12-20 13:20:00,37.35,37.37,37.3,37.33,44759.0,36.0059,36.0252,35.9577,35.9866,44759.0
2023-12-20 13:30:00,37.33,37.37,37.26,37.27,55954.0,35.9866,36.0252,35.9191,35.9288,55954.0
2023-12-20 13:40:00,37.27,37.3,37.2,37.2,64962.0,35.9288,35.9577,35.8613,35.8613,64962.0
2023-12-20 13:50:00,37.2,37.21,37.11,37.16,118859.0,35.8613,35.8709,35.7745,35.8227,118859.0
2023-12-20 14:00:00,37.16,37.18,37.1,37.16,56809.0,35.8227,35.842,35.7649,35.8227,56809.0
2023-12-20 14:10:00,37.17,37.22,37.14,37.2,54251.0,35.8324,35.8806,35.8034,35.8613,54251.0
2023-12-20 14:20:00,37.2,37.2,37.09,37.12,66610.0,35.8613,35.8613,35.7552,35.7842,66610.0
2023-12-20 14:30:00,37.12,37.13,36.98,37.0,74723.0,35.7842,35.7938,35.6492,35.6685,74723.0
2023-12-20 14:40:00,37.0,37.05,36.87,36.87,117111.0,35.6685,35.7167,35.5432,35.5432,117111.0
2023-12-20 14:50:00,36.88,36.89,36.61,36.63,203410.0,35.5528,35.5624,35.2925,35.3118,203410.0
2023-12-20 15:00:00,36.63,36.71,36.5,36.54,173673.0,35.3118,35.3889,35.1865,35.225,173673.0
2023-12-20 15:10:00,36.54,36.83,36.53,36.81,229099.0,35.225,35.5046,35.2154,35.4853,229099.0
2023-12-20 15:20:00,36.82,36.83,36.6,36.62,132154.0,35.495,35.5046,35.2829,35.3022,132154.0
2023-12-20 15:30:00,36.63,36.68,36.56,36.63,124306.0,35.3118,35.36,35.2443,35.3118,124306.0
2023-12-20 15:40:00,36.62,36.68,36.59,36.61,165637.0,35.3022,35.36,35.2732,35.2925,165637.0
2023-12-20 15:50:00,36.61,36.66,36.4,36.46,558845.0,35.2925,35.3407,35.0901,35.1479,558845.0
2023-12-21 09:30:00,36.5,36.63,36.41,36.54,179493.0,35.1865,35.3118,35.0997,35.225,179493.0
2023-12-21 09:40:00,36.55,36.75,36.42,36.69,135981.0,35.2347,35.4275,35.1094,35.3696,135981.0
2023-12-21 09:50:00,36.69,36.74,36.59,36.66,81346.0,35.3696,35.4178,35.2732,35.3407,81346.0
2023-12-21 10:00:00,36.68,36.72,36.59,36.6,134768.0,35.36,35.3986,35.2732,35.2829,134768.0
2023-12-21 10:10:00,36.61,36.68,36.57,36.59,79573.0,35.2925,35.36,35.254,35.2732,79573.0
2023-12-21 10:20:00,36.58,36.65,36.43,36.44,71314.0,35.2636,35.3311,35.119,35.1286,71314.0
2023-12-21 10:30:00,36.45,36.51,36.36,36.37,99938.0,35.1383,35.1961,35.0515,35.0612,99938.0
2023-12-21 10:40:00,36.37,36.44,36.31,36.32,145840.0,35.0612,35.1286,35.0033,35.013,145840.0
2023-12-21 10:50:00,36.32,36.44,36.27,36.44,77926.0,35.013,35.1286,34.9648,35.1286,77926.0
2023-12-21 11:00:00,36.43,36.46,36.34,36.44,53250.0,35.119,35.1479,35.0322,35.1286,53250.0
2023-12-21 11:10:00,36.44,36.47,36.41,36.44,35872.0,35.1286,35.1576,35.0997,35.1286,35872.0
2023-12-21 11:20:00,36.45,36.56,36.44,36.55,60022.0,35.1383,35.2443,35.1286,35.2347,60022.0
2023-12-21 11:30:00,36.55,36.55,36.42,36.49,58116.0,35.2347,35.2347,35.1094,35.1768,58116.0
2023-12-21 11:40:00,36.48,36.49,36.42,36.45,29010.0,35.1672,35.1768,35.1094,35.1383,29010.0
2023-12-21 11:50:00,36.45,36.46,36.34,36.34,37283.0,35.1383,35.1479,35.0322,35.0322,37283.0
2023-12-21 12:00:00,36.34,36.37,36.24,36.27,66591.0,35.0322,35.0612,34.9358,34.9648,66591.0
2023-12-21 12:10:00,36.27,36.37,36.23,36.36,45700.0,34.9648,35.0612,34.9262,35.0515,45700.0
2023-12-21 12:20:00,36.35,36.36,36.26,36.28,28836.0,35.0419,35.0515,34.9551,34.9744,28836.0
2023-12-21 12:30:00,36.28,36.39,36.27,36.34,47106.0,34.9744,35.0804,34.9648,35.0322,47106.0
2023-12-21 12:40:00,36.34,36.4,36.34,36.37,47028.0,35.0322,35.0901,35.0322,35.0612,47028.0
2023-12-21 12:50:00,36.37,36.39,36.33,36.38,36657.0,35.0612,35.0804,35.0226,35.0708,36657.0
2023-12-21 13:00:00,36.39,36.45,36.37,36.45,47736.0,35.0804,35.1383,35.0612,35.1383,47736.0
2023-12-21 13:10:00,36.45,36.48,36.37,36.39,71046.0,35.1383,35.1672,35.0612,35.0804,71046.0
2023-12-21 13:20:00,36.4,36.51,36.37,36.51,96478.0,35.0901,35.1961,35.0612,35.1961,96478.0
2023-12-21 13:30:00,36.52,36.54,36.41,36.43,43917.0,35.2058,35.225,35.0997,35.119,43917.0
2023-12-21 13:40:00,36.42,36.48,36.42,36.47,32327.0,35.1094,35.1672,35.1094,35.1576,32327.0
2023-12-21 13:50:00,36.46,36.51,36.45,36.48,57235.0,35.1479,35.1961,35.1383,35.1672,57235.0
2023-12-21 14:00:00,36.48,36.51,36.44,36.5,73282.0,35.1672,35.1961,35.1286,35.1865,73282.0
2023-12-21 14:10:00,36.49,36.53,36.43,36.51,76721.0,35.1768,35.2154,35.119,35.1961,76721.0
2023-12-21 14:20:00,36.51,36.52,36.43,36.51,30922.0,35.1961,35.2058,35.119,35.1961,30922.0
2023-12-21 14:30:00,36.51,36.59,36.5,36.54,37625.0,35.1961,35.2732,35.1865,35.225,37625.0
2023-12-21 14:40:00,36.54,36.56,36.46,36.47,30540.0,35.225,35.2443,35.1479,35.1576,30540.0
2023-12-21 14:50:00,36.47,36.51,36.44,36.51,35512.0,35.1576,35.1961,35.1286,35.1961,35512.0
2023-12-21 15:00:00,36.51,36.53,36.41,36.43,59247.0,35.1961,35.2154,35.0997,35.119,59247.0
2023-12-21 15:10:00,36.44,36.46,36.41,36.45,58287.0,35.1286,35.1479,35.0997,35.1383,58287.0
2023-12-21 15:20:00,36.45,36.55,36.45,36.54,48069.0,35.1383,35.2347,35.1383,35.225,48069.0
2023-12-21 15:30:00,36.55,36.56,36.48,36.53,80526.0,35.2347,35.2443,35.1672,35.2154,80526.0
2023-12-21 15:40:00,36.52,36.57,36.5,36.53,94622.0,35.2058,35.254,35.1865,35.2154,94622.0
2023-12-21 15:50:00,36.53,36.65,36.53,36.64,396139.0,35.2154,35.3311,35.2154,35.3214,396139.0
2023-12-22 09:30:00,36.86,37.06,36.81,37.02,175940.0,35.5335,35.7263,35.4853,35.6878,175940.0
2023-12-22 09:40:00,37.02,37.11,36.91,36.91,100182.0,35.6878,35.7745,35.5817,35.5817,100182.0
2023-12-22 09:50:00,36.91,37.11,36.9,36.98,49272.0,35.5817,35.7745,35.5721,35.6492,49272.0
2023-12-22 10:00:00,36.98,37.11,36.98,37.02,82984.0,35.6492,35.7745,35.6492,35.6878,82984.0
2023-12-22 10:10:00,37.02,37.03,36.9,36.95,77853.0,35.6878,35.6974,35.5721,35.6203,77853.0
2023-12-22 10:20:00,36.95,36.96,36.83,36.92,90772.0,35.6203,35.6299,35.5046,35.5914,90772.0
2023-12-22 10:30:00,36.91,36.94,36.71,36.72,69996.0,35.5817,35.6106,35.3889,35.3986,69996.0
2023-12-22 10:40:00,36.71,36.75,36.64,36.7,79600.0,35.3889,35.4275,35.3214,35.3793,79600.0
2023-12-22 10:50:00,36.69,36.7,36.58,36.6,52869.0,35.3696,35.3793,35.2636,35.2829,52869.0
2023-12-22 11:00:00,36.6,36.63,36.5,36.54,83479.0,35.2829,35.3118,35.1865,35.225,83479.0
2023-12-22 11:10:00,36.54,36.66,36.51,36.66,75015.0,35.225,35.3407,35.1961,35.3407,75015.0
2023-12-22 11:20:00,36.67,36.75,36.66,36.75,62031.0,35.3504,35.4275,35.3407,35.4275,62031.0
2023-12-22 11:30:00,36.75,36.77,36.67,36.68,50076.0,35.4275,35.4468,35.3504,35.36,50076.0
2023-12-22 11:40:00,36.69,36.69,36.61,36.62,34182.0,35.3696,35.3696,35.2925,35.3022,34182.0
2023-12-22 11:50:00,36.62,36.74,36.61,36.67,33902.0,35.3022,35.4178,35.2925,35.3504,33902.0
2023-12-22 12:00:00,36.67,36.73,36.65,36.69,53247.0,35.3504,35.4082,35.3311,35.3696,53247.0
2023-12-22 12:10:00,36.69,36.73,36.68,36.72,29159.0,35.3696,35.4082,35.36,35.3986,29159.0
2023-12-22 12:20:00,36.73,36.78,36.7,36.77,39487.0,35.4082,35.4564,35.3793,35.4468,39487.0
2023-12-22 12:30:00,36.77,36.8,36.74,36.8,26268.0,35.4468,35.4757,35.4178,35.4757,26268.0
2023-12-22 12:40:00,36.8,36.82,36.77,36.79,43939.0,35.4757,35.495,35.4468,35.466,43939.0
2023-12-22 12:50:00,36.79,36.84,36.78,36.79,42374.0,35.466,35.5142,35.4564,35.466,42374.0
2023-12-22 13:00:00,36.81,36.84,36.78,36.78,52601.0,35.4853,35.5142,35.4564,35.4564,52601.0
2023-12-22 13:10:00,36.78,36.85,36.78,36.8,35301.0,35.4564,35.5239,35.4564,35.4757,35301.0
2023-12-22 13:20:00,36.8,36.81,36.75,36.81,57006.0,35.4757,35.4853,35.4275,35.4853,57006.0
2023-12-22 13:30:00,36.81,36.85,36.79,36.84,23510.0,35.4853,35.5239,35.466,35.5142,23510.0
2023-12-22 13:40:00,36.85,36.86,36.8,36.82,32993.0,35.5239,35.5335,35.4757,35.495,32993.0
2023-12-22 13:50:00,36.83,36.89,36.82,36.84,83479.0,35.5046,35.5624,35.495,35.5142,83479.0
2023-12-22 14:00:00,36.84,36.85,36.75,36.77,48747.0,35.5142,35.5239,35.4275,35.4468,48747.0
2023-12-22 14:10:00,36.76,36.77,36.66,36.7,49487.0,35.4371,35.4468,35.3407,35.3793,49487.0
2023-12-22 14:20:00,36.69,36.71,36.58,36.59,67252.0,35.3696,35.3889,35.2636,35.2732,67252.0
2023-12-22 14:30:00,36.58,36.65,36.52,36.62,65771.0,35.2636,35.3311,35.2058,35.3022,65771.0
2023-12-22 14:40:00,36.62,36.76,36.61,36.72,91119.0,35.3022,35.4371,35.2925,35.3986,91119.0
2023-12-22 14:50:00,36.72,36.76,36.69,36.76,38568.0,35.3986,35.4371,35.3696,35.4371,38568.0
2023-12-22 15:00:00,36.76,36.78,36.68,36.68,55432.0,35.4371,35.4564,35.36,35.36,55432.0
2023-12-22 15:10:00,36.68,36.74,36.66,36.67,58898.0,35.36,35.4178,35.3407,35.3504,58898.0
2023-12-22 15:20:00,36.67,36.7,36.63,36.66,66319.0,35.3504,35.3793,35.3118,35.3407,66319.0
2023-12-22 15:30:00,36.66,36.66,36.55,36.57,66119.0,35.3407,35.3407,35.2347,35.254,66119.0
2023-12-22 15:40:00,36.57,36.63,36.54,36.55,95795.0,35.254,35.3118,35.225,35.2347,95795.0
2023-12-22 15:50:00,36.54,36.61,36.53,36.58,248120.0,35.225,35.2925,35.2154,35.2636,248120.0
2023-12-26 09:30:00,37.12,37.2,37.03,37.09,115081.0,35.7842,35.8613,35.6974,35.7552,115081.0
2023-12-26 09:40:00,37.06,37.07,36.89,36.89,81821.0,35.7263,35.736,35.5624,35.5624,81821.0
2023-12-26 09:50:00,36.89,36.97,36.85,36.93,43904.0,35.5624,35.6396,35.5239,35.601,43904.0
2023-12-26 10:00:00,36.94,37.01,36.88,36.96,47162.0,35.6106,35.6781,35.5528,35.6299,47162.0
2023-12-26 10:10:00,36.98,37.01,36.92,36.97,62229.0,35.6492,35.6781,35.5914,35.6396,62229.0
2023-12-26 10:20:00,36.97,37.09,36.95,37.02,69776.0,35.6396,35.7552,35.6203,35.6878,69776.0
2023-12-26 10:30:00,37.02,37.17,37.01,37.16,63487.0,35.6878,35.8324,35.6781,35.8227,63487.0
2023-12-26 10:40:00,37.16,37.16,37.08,37.14,54030.0,35.8227,35.8227,35.7456,35.8034,54030.0
2023-12-26 10:50:00,37.14,37.2,37.13,37.14,87579.0,35.8034,35.8613,35.7938,35.8034,87579.0
2023-12-26 11:00:00,37.13,37.17,37.08,37.09,51737.0,35.7938,35.8324,35.7456,35.7552,51737.0
2023-12-26 11:10:00,37.09,37.13,37.07,37.11,52076.0,35.7552,35.7938,35.736,35.7745,52076.0
2023-12-26 11:20:00,37.1,37.13,37.06,37.11,45024.0,35.7649,35.7938,35.7263,35.7745,45024.0
2023-12-26 11:30:00,37.11,37.18,37.1,37.17,34346.0,35.7745,35.842,35.7649,35.8324,34346.0
2023-12-26 11:40:00,37.16,37.17,37.11,37.14,36837.0,35.8227,35.8324,35.7745,35.8034,36837.0
2023-12-26 11:50:00,37.14,37.19,37.1,37.19,41188.0,35.8034,35.8516,35.7649,35.8516,41188.0
2023-12-26 12:00:00,37.19,37.29,37.17,37.28,63897.0,35.8516,35.948,35.8324,35.9384,63897.0
2023-12-26 12:10:00,37.27,37.36,37.26,37.33,59702.0,35.9288,36.0155,35.9191,35.9866,59702.0
2023-12-26 12:20:00,37.33,37.36,37.29,37.34,53459.0,35.9866,36.0155,35.948,35.9962,53459.0
2023-12-26 12:30:00,37.34,37.36,37.32,37.33,72484.0,35.9962,36.0155,35.977,35.9866,72484.0
2023-12-26 12:40:00,37.34,37.4,37.34,37.4,100897.0,35.9962,36.0541,35.9962,36.0541,100897.0
2023-12-26 12:50:00,37.4,37.4,37.33,37.36,80449.0,36.0541,36.0541,35.9866,36.0155,80449.0
2023-12-26 13:00:00,37.35,37.4,37.34,37.36,49904.0,36.0059,36.0541,35.9962,36.0155,49904.0
2023-12-26 13:10:00,37.36,37.36,37.29,37.32,59726.0,36.0155,36.0155,35.948,35.977,59726.0
2023-12-26 13:20:00,37.32,37.33,37.29,37.31,36506.0,35.977,35.9866,35.948,35.9673,36506.0
2023-12-26 13:30:00,37.31,37.37,37.31,37.34,29127.0,35.9673,36.0252,35.9673,35.9962,29127.0
2023-12-26 13:40:00,37.35,37.36,37.32,37.34,25219.0,36.0059,36.0155,35.977,35.9962,25219.0
2023-12-26 13:50:00,37.34,37.35,37.29,37.3,30475.0,35.9962,36.0059,35.948,35.9577,30475.0
2023-12-26 14:00:00,37.3,37.34,37.29,37.32,52467.0,35.9577,35.9962,35.948,35.977,52467.0
2023-12-26 14:10:00,37.32,37.32,37.27,37.3,46757.0,35.977,35.977,35.9288,35.9577,46757.0
2023-12-26 14:20:00,37.3,37.31,37.2,37.21,41416.0,35.9577,35.9673,35.8613,35.8709,41416.0
2023-12-26 14:30:00,37.22,37.24,37.18,37.19,43526.0,35.8806,35.8998,35.842,35.8516,43526.0
2023-12-26 14:40:00,37.18,37.19,37.12,37.19,43083.0,35.842,35.8516,35.7842,35.8516,43083.0
2023-12-26 14:50:00,37.19,37.19,37.16,37.19,39210.0,35.8516,35.8516,35.8227,35.8516,39210.0
2023-12-26 15:00:00,37.19,37.19,37.13,37.16,46033.0,35.8516,35.8516,35.7938,35.8227,46033.0
2023-12-26 15:10:00,37.16,37.19,37.1,37.16,107234.0,35.8227,35.8516,35.7649,35.8227,107234.0
2023-12-26 15:20:00,37.16,37.22,37.13,37.18,65108.0,35.8227,35.8806,35.7938,35.842,65108.0
2023-12-26 15:30:00,37.18,37.21,37.16,37.16,57220.0,35.842,35.8709,35.8227,35.8227,57220.0
2023-12-26 15:40:00,37.16,37.21,37.15,37.16,71334.0,35.8227,35.8709,35.8131,35.8227,71334.0
2023-12-26 15:50:00,37.16,37.16,37.03,37.05,227677.0,35.8227,35.8227,35.6974,35.7167,227677.0
2023-12-27 09:30:00,36.98,37.14,36.87,37.1,154160.0,35.6492,35.8034,35.5432,35.7649,154160.0
2023-12-27 09:40:00,37.11,37.21,37.05,37.13,67182.0,35.7745,35.8709,35.7167,35.7938,67182.0
2023-12-27 09:50:00,37.14,37.17,37.03,37.07,28380.0,35.8034,35.8324,35.6974,35.736,28380.0
2023-12-27 10:00:00,37.08,37.09,37.03,37.04,49732.0,35.7456,35.7552,35.6974,35.707,49732.0
2023-12-27 10:10:00,37.03,37.09,36.94,36.95,58296.0,35.6974,35.7552,35.6106,35.6203,58296.0
2023-12-27 10:20:00,36.93,37.1,36.92,37.09,58159.0,35.601,35.7649,35.5914,35.7552,58159.0
2023-12-27 10:30:00,37.08,37.08,36.96,37.0,42077.0,35.7456,35.7456,35.6299,35.6685,42077.0
2023-12-27 10:40:00,37.01,37.01,36.89,36.9,50448.0,35.6781,35.6781,35.5624,35.5721,50448.0
2023-12-27 10:50:00,36.89,36.91,36.84,36.87,71678.0,35.5624,35.5817,35.5142,35.5432,71678.0
2023-12-27 11:00:00,36.86,36.86,36.8,36.8,65127.0,35.5335,35.5335,35.4757,35.4757,65127.0
2023-12-27 11:10:00,36.8,36.83,36.75,36.8,66897.0,35.4757,35.5046,35.4275,35.4757,66897.0
2023-12-27 11:20:00,36.79,36.82,36.73,36.75,57861.0,35.466,35.495,35.4082,35.4275,57861.0
2023-12-27 11:30:00,36.74,36.77,36.7,36.73,67251.0,35.4178,35.4468,35.3793,35.4082,67251.0
2023-12-27 11:40:00,36.73,36.77,36.71,36.73,38956.0,35.4082,35.4468,35.3889,35.4082,38956.0
2023-12-27 11:50:00,36.73,36.78,36.69,36.7,33861.0,35.4082,35.4564,35.3696,35.3793,33861.0
2023-12-27 12:00:00,36.71,36.77,36.67,36.77,47044.0,35.3889,35.4468,35.3504,35.4468,47044.0
2023-12-27 12:10:00,36.77,36.78,36.68,36.69,73004.0,35.4468,35.4564,35.36,35.3696,73004.0
2023-12-27 12:20:00,36.69,36.73,36.68,36.69,62174.0,35.3696,35.4082,35.36,35.3696,62174.0
2023-12-27 12:30:00,36.68,36.72,36.63,36.66,60112.0,35.36,35.3986,35.3118,35.3407,60112.0
2023-12-27 12:40:00,36.67,36.68,36.62,36.66,48530.0,35.3504,35.36,35.3022,35.3407,48530.0
2023-12-27 12:50:00,36.67,36.71,36.65,36.66,38306.0,35.3504,35.3889,35.3311,35.3407,38306.0
2023-12-27 13:00:00,36.67,36.82,36.67,36.77,66294.0,35.3504,35.495,35.3504,35.4468,66294.0
2023-12-27 13:10:00,36.79,36.83,36.77,36.8,52021.0,35.466,35.5046,35.4468,35.4757,52021.0
2023-12-27 13:20:00,36.8,36.81,36.75,36.78,50326.0,35.4757,35.4853,35.4275,35.4564,50326.0
2023-12-27 13:30:00,36.79,36.82,36.76,36.8,47160.0,35.466,35.495,35.4371,35.4757,47160.0
2023-12-27 13:40:00,36.8,36.81,36.73,36.76,43411.0,35.4757,35.4853,35.4082,35.4371,43411.0
2023-12-27 13:50:00,36.76,36.8,36.72,36.73,44775.0,35.4371,35.4757,35.3986,35.4082,44775.0
2023-12-27 14:00:00,36.73,36.73,36.63,36.7,137583.0,35.4082,35.4082,35.3118,35.3793,137583.0
2023-12-27 14:10:00,36.7,36.71,36.63,36.67,91020.0,35.3793,35.3889,35.3118,35.3504,91020.0
2023-12-27 14:20:00,36.67,36.76,36.67,36.75,86718.0,35.3504,35.4371,35.3504,35.4275,86718.0
2023-12-27 14:30:00,36.75,36.77,36.72,36.75,73774.0,35.4275,35.4468,35.3986,35.4275,73774.0
2023-12-27 14:40:00,36.75,36.75,36.69,36.72,40900.0,35.4275,35.4275,35.3696,35.3986,40900.0
2023-12-27 14:50:00,36.71,36.73,36.66,36.7,56902.0,35.3889,35.4082,35.3407,35.3793,56902.0
2023-12-27 15:00:00,36.71,36.74,36.67,36.7,69712.0,35.3889,35.4178,35.3504,35.3793,69712.0
2023-12-27 15:10:00,36.7,36.76,36.68,36.72,103736.0,35.3793,35.4371,35.36,35.3986,103736.0
2023-12-27 15:20:00,36.72,36.75,36.68,36.73,121501.0,35.3986,35.4275,35.36,35.4082,121501.0
2023-12-27 15:30:00,36.73,36.74,36.69,36.7,138645.0,35.4082,35.4178,35.3696,35.3793,138645.0
2023-12-27 15:40:00,36.69,36.72,36.58,36.6,181859.0,35.3696,35.3986,35.2636,35.2829,181859.0
2023-12-27 15:50:00,36.6,36.67,36.58,36.66,363275.0,35.2829,35.3504,35.2636,35.3407,363275.0
2023-12-28 09:30:00,36.45,36.51,36.29,36.5,196775.0,35.1383,35.1961,34.984,35.1865,196775.0
2023-12-28 09:40:00,36.5,36.54,36.32,36.45,134259.0,35.1865,35.225,35.013,35.1383,134259.0
2023-12-28 09:50:00,36.46,36.64,36.46,36.49,89895.0,35.1479,35.3214,35.1479,35.1768,89895.0
2023-12-28 10:00:00,36.5,36.56,36.48,36.5,99547.0,35.1865,35.2443,35.1672,35.1865,99547.0
2023-12-28 10:10:00,36.51,36.51,36.42,36.47,88661.0,35.1961,35.1961,35.1094,35.1576,88661.0
2023-12-28 10:20:00,36.47,36.52,36.35,36.36,83321.0,35.1576,35.2058,35.0419,35.0515,83321.0
2023-12-28 10:30:00,36.37,36.42,36.35,36.37,38805.0,35.0612,35.1094,35.0419,35.0612,38805.0
2023-12-28 10:40:00,36.37,36.38,36.28,36.31,48759.0,35.0612,35.0708,34.9744,35.0033,48759.0
2023-12-28 10:50:00,36.3,36.33,36.26,36.31,43367.0,34.9937,35.0226,34.9551,35.0033,43367.0
2023-12-28 11:00:00,36.31,36.41,36.3,36.37,93780.0,35.0033,35.0997,34.9937,35.0612,93780.0
2023-12-28 11:10:00,36.37,36.47,36.33,36.34,75840.0,35.0612,35.1576,35.0226,35.0322,75840.0
2023-12-28 11:20:00,36.33,36.38,36.29,36.36,57162.0,35.0226,35.0708,34.984,35.0515,57162.0
2023-12-28 11:30:00,36.35,36.35,36.23,36.24,74910.0,35.0419,35.0419,34.9262,34.9358,74910.0
2023-12-28 11:40:00,36.24,36.3,36.19,36.29,52781.0,34.9358,34.9937,34.8876,34.984,52781.0
2023-12-28 11:50:00,36.28,36.3,36.24,36.25,42497.0,34.9744,34.9937,34.9358,34.9455,42497.0
2023-12-28 12:00:00,36.25,36.36,36.23,36.34,53340.0,34.9455,35.0515,34.9262,35.0322,53340.0
2023-12-28 12:10:00,36.34,36.43,36.34,36.4,37044.0,35.0322,35.119,35.0322,35.0901,37044.0
2023-12-28 12:20:00,36.4,36.4,36.31,36.32,35016.0,35.0901,35.0901,35.0033,35.013,35016.0
2023-12-28 12:30:00,36.32,36.36,36.3,36.34,39440.0,35.013,35.0515,34.9937,35.0322,39440.0
2023-12-28 12:40:00,36.34,36.35,36.31,36.32,61101.0,35.0322,35.0419,35.0033,35.013,61101.0
2023-12-28 12:50:00,36.32,36.34,36.24,36.25,38211.0,35.013,35.0322,34.9358,34.9455,38211.0
2023-12-28 13:00:00,36.26,36.3,36.14,36.26,95882.0,34.9551,34.9937,34.8394,34.9551,95882.0
2023-12-28 13:10:00,36.26,36.28,36.19,36.28,76278.0,34.9551,34.9744,34.8876,34.9744,76278.0
2023-12-28 13:20:00,36.28,36.34,36.28,36.31,77040.0,34.9744,35.0322,34.9744,35.0033,77040.0
2023-12-28 13:30:00,36.3,36.34,36.27,36.3,42413.0,34.9937,35.0322,34.9648,34.9937,42413.0
2023-12-28 13:40:00,36.3,36.3,36.18,36.21,48847.0,34.9937,34.9937,34.878,34.9069,48847.0
2023-12-28 13:50:00,36.22,36.27,36.21,36.26,46218.0,34.9166,34.9648,34.9069,34.9551,46218.0
2023-12-28 14:00:00,36.26,36.28,36.24,36.28,27228.0,34.9551,34.9744,34.9358,34.9744,27228.0
2023-12-28 14:10:00,36.27,36.3,36.23,36.25,67267.0,34.9648,34.9937,34.9262,34.9455,67267.0
2023-12-28 14:20:00,36.26,36.31,36.25,36.29,43692.0,34.9551,35.0033,34.9455,34.984,43692.0
2023-12-28 14:30:00,36.29,36.31,36.24,36.27,32203.0,34.984,35.0033,34.9358,34.9648,32203.0
2023-12-28 14:40:00,36.27,36.3,36.24,36.3,38136.0,34.9648,34.9937,34.9358,34.9937,38136.0
2023-12-28 14:50:00,36.3,36.3,36.21,36.23,65386.0,34.9937,34.9937,34.9069,34.9262,65386.0
2023-12-28 15:00:00,36.23,36.29,36.21,36.23,98108.0,34.9262,34.984,34.9069,34.9262,98108.0
2023-12-28 15:10:00,36.23,36.3,36.21,36.29,95393.0,34.9262,34.9937,34.9069,34.984,95393.0
2023-12-28 15:20:00,36.3,36.33,36.27,36.28,72203.0,34.9937,35.0226,34.9648,34.9744,72203.0
2023-12-28 15:30:00,36.29,36.29,36.24,36.27,79423.0,34.984,34.984,34.9358,34.9648,79423.0
2023-12-28 15:40:00,36.27,36.31,36.22,36.23,139526.0,34.9648,35.0033,34.9166,34.9262,139526.0
2023-12-28 15:50:00,36.23,36.24,36.17,36.22,465934.0,34.9262,34.9358,34.8684,34.9166,465934.0
2023-12-29 09:30:00,36.35,36.4,36.22,36.37,212119.0,35.0419,35.0901,34.9166,35.0612,212119.0
2023-12-29 09:40:00,36.37,36.45,36.28,36.43,298154.0,35.0612,35.1383,34.9744,35.119,298154.0
2023-12-29 09:50:00,36.43,36.43,36.26,36.29,40911.0,35.119,35.119,34.9551,34.984,40911.0
2023-12-29 10:00:00,36.29,36.3,36.11,36.15,61419.0,34.984,34.9937,34.8105,34.8491,61419.0
2023-12-29 10:10:00,36.16,36.18,36.03,36.16,90317.0,34.8587,34.878,34.7334,34.8587,90317.0
2023-12-29 10:20:00,36.16,36.25,36.15,36.23,114640.0,34.8587,34.9455,34.8491,34.9262,114640.0
2023-12-29 10:30:00,36.23,36.3,36.21,36.27,163261.0,34.9262,34.9937,34.9069,34.9648,163261.0
2023-12-29 10:40:00,36.28,36.28,36.14,36.2,74864.0,34.9744,34.9744,34.8394,34.8973,74864.0
2023-12-29 10:50:00,36.21,36.21,36.08,36.16,74586.0,34.9069,34.9069,34.7816,34.8587,74586.0
2023-12-29 11:00:00,36.16,36.31,36.16,36.3,74584.0,34.8587,35.0033,34.8587,34.9937,74584.0
2023-12-29 11:10:00,36.31,36.32,36.22,36.31,83525.0,35.0033,35.013,34.9166,35.0033,83525.0
2023-12-29 11:20:00,36.3,36.31,36.25,36.27,116225.0,34.9937,35.0033,34.9455,34.9648,116225.0
2023-12-29 11:30:00,36.27,36.29,36.09,36.19,106888.0,34.9648,34.984,34.7912,34.8876,106888.0
2023-12-29 11:40:00,36.2,36.21,36.15,36.19,129664.0,34.8973,34.9069,34.8491,34.8876,129664.0
2023-12-29 11:50:00,36.18,36.2,36.1,36.1,65508.0,34.878,34.8973,34.8009,34.8009,65508.0
2023-12-29 12:00:00,36.1,36.14,35.99,36.07,135703.0,34.8009,34.8394,34.6948,34.772,135703.0
2023-12-29 12:10:00,36.07,36.18,36.05,36.18,66343.0,34.772,34.878,34.7527,34.878,66343.0
2023-12-29 12:20:00,36.17,36.19,36.13,36.16,45964.0,34.8684,34.8876,34.8298,34.8587,45964.0
2023-12-29 12:30:00,36.16,36.18,36.11,36.15,29458.0,34.8587,34.878,34.8105,34.8491,29458.0
2023-12-29 12:40:00,36.15,36.2,36.12,36.15,36057.0,34.8491,34.8973,34.8202,34.8491,36057.0
2023-12-29 12:50:00,36.16,36.19,36.14,36.18,50056.0,34.8587,34.8876,34.8394,34.878,50056.0
2023-12-29 13:00:00,36.18,36.2,36.15,36.17,29675.0,34.878,34.8973,34.8491,34.8684,29675.0
2023-12-29 13:10:00,36.16,36.21,36.14,36.15,68251.0,34.8587,34.9069,34.8394,34.8491,68251.0
2023-12-29 13:20:00,36.15,36.19,36.13,36.17,77008.0,34.8491,34.8876,34.8298,34.8684,77008.0
2023-12-29 13:30:00,36.17,36.22,36.17,36.18,29857.0,34.8684,34.9166,34.8684,34.878,29857.0
2023-12-29 13:40:00,36.19,36.2,36.16,36.18,18811.0,34.8876,34.8973,34.8587,34.878,18811.0
2023-12-29 13:50:00,36.19,36.2,36.12,36.13,22894.0,34.8876,34.8973,34.8202,34.8298,22894.0
2023-12-29 14:00:00,36.13,36.15,36.08,36.12,31662.0,34.8298,34.8491,34.7816,34.8202,31662.0
2023-12-29 14:10:00,36.13,36.17,36.1,36.14,42764.0,34.8298,34.8684,34.8009,34.8394,42764.0
2023-12-29 14:20:00,36.14,36.15,36.06,36.13,57201.0,34.8394,34.8491,34.7623,34.8298,57201.0
2023-12-29 14:30:00,36.13,36.13,36.07,36.11,30322.0,34.8298,34.8298,34.772,34.8105,30322.0
2023-12-29 14:40:00,36.12,36.17,36.09,36.15,26853.0,34.8202,34.8684,34.7912,34.8491,26853.0
2023-12-29 14:50:00,36.15,36.19,36.14,36.19,24463.0,34.8491,34.8876,34.8394,34.8876,24463.0
2023-12-29 15:00:00,36.18,36.21,36.14,36.18,54214.0,34.878,34.9069,34.8394,34.878,54214.0
2023-12-29 15:10:00,36.17,36.19,36.14,36.15,64814.0,34.8684,34.8876,34.8394,34.8491,64814.0
2023-12-29 15:20:00,36.15,36.18,36.1,36.15,37077.0,34.8491,34.878,34.8009,34.8491,37077.0
2023-12-29 15:30:00,36.15,36.16,36.12,36.15,45574.0,34.8491,34.8587,34.8202,34.8491,45574.0
2023-12-29 15:40:00,36.16,36.18,36.08,36.09,94537.0,34.8587,34.878,34.7816,34.7912,94537.0
2023-12-29 15:50:00,36.08,36.16,36.05,36.15,360710.0,34.7816,34.8587,34.7527,34.8491,360710.0
2024-01-02 09:30:00,36.48,36.6,36.38,36.46,163892.0,35.1672,35.2829,35.0708,35.1479,163892.0
2024-01-02 09:40:00,36.45,36.55,36.3,36.43,152484.0,35.1383,35.2347,34.9937,35.119,152484.0
2024-01-02 09:50:00,36.43,36.58,36.42,36.58,179490.0,35.119,35.2636,35.1094,35.2636,179490.0
2024-01-02 10:00:00,36.58,36.78,36.57,36.66,139999.0,35.2636,35.4564,35.254,35.3407,139999.0
2024-01-02 10:10:00,36.66,36.67,36.45,36.53,195481.0,35.3407,35.3504,35.1383,35.2154,195481.0
2024-01-02 10:20:00,36.53,36.59,36.48,36.58,100271.0,35.2154,35.2732,35.1672,35.2636,100271.0
2024-01-02 10:30:00,36.57,36.58,36.44,36.47,91158.0,35.254,35.2636,35.1286,35.1576,91158.0
2024-01-02 10:40:00,36.47,36.59,36.46,36.48,100666.0,35.1576,35.2732,35.1479,35.1672,100666.0
2024-01-02 10:50:00,36.47,36.5,36.28,36.32,82793.0,35.1576,35.1865,34.9744,35.013,82793.0
2024-01-02 11:00:00,36.32,36.43,36.31,36.43,34322.0,35.013,35.119,35.0033,35.119,34322.0
2024-01-02 11:10:00,36.43,36.45,36.33,36.34,125640.0,35.119,35.1383,35.0226,35.0322,125640.0
2024-01-02 11:20:00,36.34,36.4,36.31,36.36,69622.0,35.0322,35.0901,35.0033,35.0515,69622.0
2024-01-02 11:30:00,36.35,36.41,36.31,36.34,38635.0,35.0419,35.0997,35.0033,35.0322,38635.0
2024-01-02 11:40:00,36.34,36.5,36.33,36.47,28185.0,35.0322,35.1865,35.0226,35.1576,28185.0
2024-01-02 11:50:00,36.45,36.47,36.41,36.45,60623.0,35.1383,35.1576,35.0997,35.1383,60623.0
2024-01-02 12:00:00,36.46,36.48,36.35,36.43,35532.0,35.1479,35.1672,35.0419,35.119,35532.0
2024-01-02 12:10:00,36.45,36.51,36.45,36.48,58538.0,35.1383,35.1961,35.1383,35.1672,58538.0
2024-01-02 12:20:00,36.47,36.52,36.42,36.52,52251.0,35.1576,35.2058,35.1094,35.2058,52251.0
2024-01-02 12:30:00,36.52,36.53,36.46,36.5,30540.0,35.2058,35.2154,35.1479,35.1865,30540.0
2024-01-02 12:40:00,36.5,36.57,36.46,36.55,95856.0,35.1865,35.254,35.1479,35.2347,95856.0
2024-01-02 12:50:00,36.55,36.55,36.47,36.51,84806.0,35.2347,35.2347,35.1576,35.1961,84806.0
2024-01-02 13:00:00,36.5,36.55,36.44,36.48,69493.0,35.1865,35.2347,35.1286,35.1672,69493.0
2024-01-02 13:10:00,36.47,36.5,36.44,36.44,38925.0,35.1576,35.1865,35.1286,35.1286,38925.0
2024-01-02 13:20:00,36.45,36.46,36.39,36.42,75973.0,35.1383,35.1479,35.0804,35.1094,75973.0
2024-01-02 13:30:00,36.41,36.45,36.35,36.36,112069.0,35.0997,35.1383,35.0419,35.0515,112069.0
2024-01-02 13:40:00,36.36,36.38,36.3,36.31,58209.0,35.0515,35.0708,34.9937,35.0033,58209.0
2024-01-02 13:50:00,36.3,36.31,36.23,36.27,64867.0,34.9937,35.0033,34.9262,34.9648,64867.0
2024-01-02 14:00:00,36.27,36.29,36.2,36.25,56111.0,34.9648,34.984,34.8973,34.9455,56111.0
2024-01-02 14:10:00,36.23,36.27,36.19,36.2,36342.0,34.9262,34.9648,34.8876,34.8973,36342.0
2024-01-02 14:20:00,36.2,36.24,36.17,36.22,54955.0,34.8973,34.9358,34.8684,34.9166,54955.0
2024-01-02 14:30:00,36.22,36.27,36.19,36.25,48842.0,34.9166,34.9648,34.8876,34.9455,48842.0
2024-01-02 14:40:00,36.24,36.28,36.21,36.25,23887.0,34.9358,34.9744,34.9069,34.9455,23887.0
2024-01-02 14:50:00,36.24,36.28,36.22,36.26,52555.0,34.9358,34.9744,34.9166,34.9551,52555.0
2024-01-02 15:00:00,36.26,36.31,36.24,36.3,58002.0,34.9551,35.0033,34.9358,34.9937,58002.0
2024-01-02 15:10:00,36.29,36.3,36.21,36.21,148239.0,34.984,34.9937,34.9069,34.9069,148239.0
2024-01-02 15:20:00,36.21,36.23,36.1,36.11,73525.0,34.9069,34.9262,34.8009,34.8105,73525.0
2024-01-02 15:30:00,36.1,36.11,36.03,36.07,93839.0,34.8009,34.8105,34.7334,34.772,93839.0
2024-01-02 15:40:00,36.07,36.1,36.02,36.07,106583.0,34.772,34.8009,34.7238,34.772,106583.0
2024-01-02 15:50:00,36.07,36.17,36.06,36.12,522864.0,34.772,34.8684,34.7623,34.8202,522864.0
2024-01-03 09:30:00,36.13,36.27,36.05,36.19,145106.0,34.8298,34.9648,34.7527,34.8876,145106.0
2024-01-03 09:40:00,36.19,36.26,36.12,36.23,75153.0,34.8876,34.9551,34.8202,34.9262,75153.0
2024-01-03 09:50:00,36.23,36.33,36.19,36.3,139307.0,34.9262,35.0226,34.8876,34.9937,139307.0
2024-01-03 10:00:00,36.3,36.5,36.3,36.48,252552.0,34.9937,35.1865,34.9937,35.1672,252552.0
2024-01-03 10:10:00,36.48,36.53,36.36,36.43,88746.0,35.1672,35.2154,35.0515,35.119,88746.0
2024-01-03 10:20:00,36.44,36.53,36.42,36.48,77121.0,35.1286,35.2154,35.1094,35.1672,77121.0
2024-01-03 10:30:00,36.48,36.67,36.48,36.66,119908.0,35.1672,35.3504,35.1672,35.3407,119908.0
2024-01-03 10:40:00,36.65,36.72,36.52,36.65,221234.0,35.3311,35.3986,35.2058,35.3311,221234.0
2024-01-03 10:50:00,36.65,36.68,36.5,36.59,115634.0,35.3311,35.36,35.1865,35.2732,115634.0
2024-01-03 11:00:00,36.59,36.76,36.59,36.7,103385.0,35.2732,35.4371,35.2732,35.3793,103385.0
2024-01-03 11:10:00,36.7,36.84,36.68,36.77,138589.0,35.3793,35.5142,35.36,35.4468,138589.0
2024-01-03 11:20:00,36.77,36.83,36.75,36.76,82445.0,35.4468,35.5046,35.4275,35.4371,82445.0
2024-01-03 11:30:00,36.76,36.79,36.68,36.7,64040.0,35.4371,35.466,35.36,35.3793,64040.0
2024-01-03 11:40:00,36.7,36.7,36.59,36.65,79270.0,35.3793,35.3793,35.2732,35.3311,79270.0
2024-01-03 11:50:00,36.64,36.66,36.6,36.64,63523.0,35.3214,35.3407,35.2829,35.3214,63523.0
2024-01-03 12:00:00,36.64,36.67,36.6,36.64,174874.0,35.3214,35.3504,35.2829,35.3214,174874.0
2024-01-03 12:10:00,36.64,36.66,36.6,36.61,76125.0,35.3214,35.3407,35.2829,35.2925,76125.0
2024-01-03 12:20:00,36.61,36.67,36.6,36.66,149792.0,35.2925,35.3504,35.2829,35.3407,149792.0
2024-01-03 12:30:00,36.65,36.65,36.58,36.61,39634.0,35.3311,35.3311,35.2636,35.2925,39634.0
2024-01-03 12:40:00,36.61,36.64,36.58,36.62,99094.0,35.2925,35.3214,35.2636,35.3022,99094.0
2024-01-03 12:50:00,36.62,36.67,36.57,36.65,103614.0,35.3022,35.3504,35.254,35.3311,103614.0
2024-01-03 13:00:00,36.65,36.73,36.6,36.71,127353.0,35.3311,35.4082,35.2829,35.3889,127353.0
2024-01-03 13:10:00,36.7,36.75,36.67,36.71,231974.0,35.3793,35.4275,35.3504,35.3889,231974.0
2024-01-03 13:20:00,36.71,36.81,36.7,36.73,357907.0,35.3889,35.4853,35.3793,35.4082,357907.0
2024-01-03 13:30:00,36.72,36.75,36.68,36.72,53289.0,35.3986,35.4275,35.36,35.3986,53289.0
2024-01-03 13:40:00,36.72,36.76,36.66,36.74,42716.0,35.3986,35.4371,35.3407,35.4178,42716.0
2024-01-03 13:50:00,36.73,36.78,36.7,36.7,87276.0,35.4082,35.4564,35.3793,35.3793,87276.0
2024-01-03 14:00:00,36.7,36.77,36.67,36.73,60163.0,35.3793,35.4468,35.3504,35.4082,60163.0
2024-01-03 14:10:00,36.73,36.77,36.61,36.64,65316.0,35.4082,35.4468,35.2925,35.3214,65316.0
2024-01-03 14:20:00,36.64,36.79,36.61,36.78,148967.0,35.3214,35.466,35.2925,35.4564,148967.0
2024-01-03 14:30:00,36.77,36.82,36.72,36.77,206756.0,35.4468,35.495,35.3986,35.4468,206756.0
2024-01-03 14:40:00,36.77,36.79,36.72,36.77,120885.0,35.4468,35.466,35.3986,35.4468,120885.0
2024-01-03 14:50:00,36.77,36.78,36.68,36.69,51719.0,35.4468,35.4564,35.36,35.3696,51719.0
2024-01-03 15:00:00,36.69,36.72,36.62,36.65,62484.0,35.3696,35.3986,35.3022,35.3311,62484.0
2024-01-03 15:10:00,36.65,36.67,36.58,36.59,40843.0,35.3311,35.3504,35.2636,35.2732,40843.0
2024-01-03 15:20:00,36.6,36.67,36.56,36.59,58298.0,35.2829,35.3504,35.2443,35.2732,58298.0
2024-01-03 15:30:00,36.59,36.67,36.56,36.62,74773.0,35.2732,35.3504,35.2443,35.3022,74773.0
2024-01-03 15:40:00,36.61,36.64,36.55,36.56,121610.0,35.2925,35.3214,35.2347,35.2443,121610.0
2024-01-03 15:50:00,36.57,36.59,36.47,36.58,485207.0,35.254,35.2732,35.1576,35.2636,485207.0
2024-01-04 09:30:00,36.85,36.97,36.67,36.81,170297.0,35.5239,35.6396,35.3504,35.4853,170297.0
2024-01-04 09:40:00,36.8,36.82,36.6,36.63,85753.0,35.4757,35.495,35.2829,35.3118,85753.0
2024-01-04 09:50:00,36.63,36.75,36.63,36.68,45485.0,35.3118,35.4275,35.3118,35.36,45485.0
2024-01-04 10:00:00,36.68,36.73,36.61,36.69,103483.0,35.36,35.4082,35.2925,35.3696,103483.0
2024-01-04 10:10:00,36.69,36.71,36.58,36.63,78138.0,35.3696,35.3889,35.2636,35.3118,78138.0
2024-01-04 10:20:00,36.63,36.63,36.46,36.61,146756.0,35.3118,35.3118,35.1479,35.2925,146756.0
2024-01-04 10:30:00,36.6,36.73,36.59,36.59,63763.0,35.2829,35.4082,35.2732,35.2732,63763.0
2024-01-04 10:40:00,36.61,36.68,36.53,36.61,101438.0,35.2925,35.36,35.2154,35.2925,101438.0
2024-01-04 10:50:00,36.62,36.62,36.44,36.44,64646.0,35.3022,35.3022,35.1286,35.1286,64646.0
2024-01-04 11:00:00,36.44,36.44,36.3,36.33,64681.0,35.1286,35.1286,34.9937,35.0226,64681.0
2024-01-04 11:10:00,36.32,36.4,36.3,36.33,127169.0,35.013,35.0901,34.9937,35.0226,127169.0
2024-01-04 11:20:00,36.34,36.46,36.33,36.35,58309.0,35.0322,35.1479,35.0226,35.0419,58309.0
2024-01-04 11:30:00,36.35,36.36,36.15,36.25,229698.0,35.0419,35.0515,34.8491,34.9455,229698.0
2024-01-04 11:40:00,36.25,36.26,36.14,36.16,125657.0,34.9455,34.9551,34.8394,34.8587,125657.0
2024-01-04 11:50:00,36.15,36.23,36.1,36.16,107588.0,34.8491,34.9262,34.8009,34.8587,107588.0
2024-01-04 12:00:00,36.15,36.17,35.99,36.0,331448.0,34.8491,34.8684,34.6948,34.7045,331448.0
2024-01-04 12:10:00,36.0,36.09,35.88,36.08,286733.0,34.7045,34.7912,34.5888,34.7816,286733.0
2024-01-04 12:20:00,36.09,36.1,36.0,36.06,121828.0,34.7912,34.8009,34.7045,34.7623,121828.0
2024-01-04 12:30:00,36.05,36.13,36.0,36.1,166674.0,34.7527,34.8298,34.7045,34.8009,166674.0
2024-01-04 12:40:00,36.09,36.19,36.08,36.19,46085.0,34.7912,34.8876,34.7816,34.8876,46085.0
2024-01-04 12:50:00,36.19,36.23,36.16,36.21,93309.0,34.8876,34.9262,34.8587,34.9069,93309.0
2024-01-04 13:00:00,36.2,36.24,36.15,36.21,52782.0,34.8973,34.9358,34.8491,34.9069,52782.0
2024-01-04 13:10:00,36.2,36.21,36.13,36.16,36321.0,34.8973,34.9069,34.8298,34.8587,36321.0
2024-01-04 13:20:00,36.16,36.17,36.12,36.15,34407.0,34.8587,34.8684,34.8202,34.8491,34407.0
2024-01-04 13:30:00,36.15,36.16,36.08,36.09,64888.0,34.8491,34.8587,34.7816,34.7912,64888.0
2024-01-04 13:40:00,36.09,36.11,36.03,36.04,35680.0,34.7912,34.8105,34.7334,34.743,35680.0
2024-01-04 13:50:00,36.03,36.07,36.0,36.04,69571.0,34.7334,34.772,34.7045,34.743,69571.0
2024-01-04 14:00:00,36.04,36.08,36.02,36.02,38465.0,34.743,34.7816,34.7238,34.7238,38465.0
2024-01-04 14:10:00,36.02,36.07,36.0,36.05,52404.0,34.7238,34.772,34.7045,34.7527,52404.0
2024-01-04 14:20:00,36.05,36.08,35.99,36.02,46389.0,34.7527,34.7816,34.6948,34.7238,46389.0
2024-01-04 14:30:00,36.01,36.04,36.0,36.01,32757.0,34.7141,34.743,34.7045,34.7141,32757.0
2024-01-04 14:40:00,36.0,36.0,35.93,35.98,38665.0,34.7045,34.7045,34.637,34.6852,38665.0
2024-01-04 14:50:00,35.98,36.05,35.97,35.99,48072.0,34.6852,34.7527,34.6756,34.6948,48072.0
2024-01-04 15:00:00,35.99,35.99,35.9,35.96,48903.0,34.6948,34.6948,34.6081,34.6659,48903.0
2024-01-04 15:10:00,35.95,35.96,35.85,35.88,115377.0,34.6563,34.6659,34.5599,34.5888,115377.0
2024-01-04 15:20:00,35.88,35.88,35.8,35.82,95366.0,34.5888,34.5888,34.5117,34.5309,95366.0
2024-01-04 15:30:00,35.81,35.9,35.78,35.79,216984.0,34.5213,34.6081,34.4924,34.502,216984.0
2024-01-04 15:40:00,35.79,35.82,35.74,35.79,204329.0,34.502,34.5309,34.4538,34.502,204329.0
2024-01-04 15:50:00,35.78,35.82,35.73,35.79,596449.0,34.4924,34.5309,34.4442,34.502,596449.0
2024-01-05 09:30:00,36.15,36.21,35.98,36.08,165639.0,34.8491,34.9069,34.6852,34.7816,165639.0
2024-01-05 09:40:00,36.08,36.17,35.99,36.07,68132.0,34.7816,34.8684,34.6948,34.772,68132.0
2024-01-05 09:50:00,36.06,36.18,36.03,36.14,53312.0,34.7623,34.878,34.7334,34.8394,53312.0
2024-01-05 10:00:00,36.17,36.31,36.14,36.25,100593.0,34.8684,35.0033,34.8394,34.9455,100593.0
2024-01-05 10:10:00,36.28,36.3,36.09,36.15,108186.0,34.9744,34.9937,34.7912,34.8491,108186.0
2024-01-05 10:20:00,36.15,36.2,36.1,36.13,62015.0,34.8491,34.8973,34.8009,34.8298,62015.0
2024-01-05 10:30:00,36.12,36.2,36.09,36.12,44334.0,34.8202,34.8973,34.7912,34.8202,44334.0
2024-01-05 10:40:00,36.12,36.13,36.06,36.13,132375.0,34.8202,34.8298,34.7623,34.8298,132375.0
2024-01-05 10:50:00,36.12,36.22,36.09,36.18,116762.0,34.8202,34.9166,34.7912,34.878,116762.0
2024-01-05 11:00:00,36.18,36.23,36.14,36.16,83435.0,34.878,34.9262,34.8394,34.8587,83435.0
2024-01-05 11:10:00,36.16,36.25,36.14,36.15,87223.0,34.8587,34.9455,34.8394,34.8491,87223.0
2024-01-05 11:20:00,36.15,36.16,36.07,36.08,51018.0,34.8491,34.8587,34.772,34.7816,51018.0
2024-01-05 11:30:00,36.08,36.12,36.05,36.11,47009.0,34.7816,34.8202,34.7527,34.8105,47009.0
2024-01-05 11:40:00,36.12,36.12,36.02,36.02,53543.0,34.8202,34.8202,34.7238,34.7238,53543.0
2024-01-05 11:50:00,36.02,36.04,35.99,36.04,42033.0,34.7238,34.743,34.6948,34.743,42033.0
2024-01-05 12:00:00,36.04,36.04,35.9,35.91,48610.0,34.743,34.743,34.6081,34.6177,48610.0
2024-01-05 12:10:00,35.9,35.98,35.89,35.93,40551.0,34.6081,34.6852,34.5984,34.637,40551.0
2024-01-05 12:20:00,35.93,35.97,35.9,35.9,37507.0,34.637,34.6756,34.6081,34.6081,37507.0
2024-01-05 12:30:00,35.91,35.92,35.85,35.91,49714.0,34.6177,34.6274,34.5599,34.6177,49714.0
2024-01-05 12:40:00,35.92,35.93,35.89,35.9,27050.0,34.6274,34.637,34.5984,34.6081,27050.0
2024-01-05 12:50:00,35.9,35.92,35.88,35.9,31456.0,34.6081,34.6274,34.5888,34.6081,31456.0
2024-01-05 13:00:00,35.9,35.91,35.8,35.81,46641.0,34.6081,34.6177,34.5117,34.5213,46641.0
2024-01-05 13:10:00,35.82,35.86,35.81,35.83,36794.0,34.5309,34.5695,34.5213,34.5406,36794.0
2024-01-05 13:20:00,35.83,35.92,35.83,35.92,24641.0,34.5406,34.6274,34.5406,34.6274,24641.0
2024-01-05 13:30:00,35.93,36.02,35.93,36.02,44376.0,34.637,34.7238,34.637,34.7238,44376.0
2024-01-05 13:40:00,36.02,36.05,35.99,36.01,60685.0,34.7238,34.7527,34.6948,34.7141,60685.0
2024-01-05 13:50:00,36.0,36.06,35.99,36.04,69912.0,34.7045,34.7623,34.6948,34.743,69912.0
2024-01-05 14:00:00,36.04,36.06,36.0,36.04,43321.0,34.743,34.7623,34.7045,34.743,43321.0
2024-01-05 14:10:00,36.05,36.09,36.03,36.04,68896.0,34.7527,34.7912,34.7334,34.743,68896.0
2024-01-05 14:20:00,36.04,36.07,36.0,36.01,50224.0,34.743,34.772,34.7045,34.7141,50224.0
2024-01-05 14:30:00,36.01,36.02,35.92,35.92,52920.0,34.7141,34.7238,34.6274,34.6274,52920.0
2024-01-05 14:40:00,35.92,35.92,35.84,35.87,80541.0,34.6274,34.6274,34.5502,34.5792,80541.0
2024-01-05 14:50:00,35.87,35.87,35.79,35.84,172555.0,34.5792,34.5792,34.502,34.5502,172555.0
2024-01-05 15:00:00,35.84,35.88,35.81,35.87,42910.0,34.5502,34.5888,34.5213,34.5792,42910.0
2024-01-05 15:10:00,35.87,35.93,35.84,35.92,63001.0,34.5792,34.637,34.5502,34.6274,63001.0
2024-01-05 15:20:00,35.92,35.96,35.89,35.9,70301.0,34.6274,34.6659,34.5984,34.6081,70301.0
2024-01-05 15:30:00,35.89,35.92,35.85,35.87,84855.0,34.5984,34.6274,34.5599,34.5792,84855.0
2024-01-05 15:40:00,35.87,35.94,35.85,35.91,180503.0,34.5792,34.6466,34.5599,34.6177,180503.0
2024-01-05 15:50:00,35.92,36.01,35.88,35.97,350084.0,34.6274,34.7141,34.5888,34.6756,350084.0
2024-01-08 09:30:00,35.01,35.01,34.6,34.61,429829.0,33.7501,33.7501,33.3549,33.3645,429829.0
2024-01-08 09:40:00,34.6,34.64,34.43,34.5,212349.0,33.3549,33.3934,33.191,33.2585,212349.0
2024-01-08 09:50:00,34.51,34.59,34.4,34.57,135669.0,33.2681,33.3452,33.1621,33.3259,135669.0
2024-01-08 10:00:00,34.57,34.6,34.26,34.29,193743.0,33.3259,33.3549,33.0271,33.056,193743.0
2024-01-08 10:10:00,34.29,34.36,34.22,34.26,240036.0,33.056,33.1235,32.9885,33.0271,240036.0
2024-01-08 10:20:00,34.24,34.36,34.16,34.35,174656.0,33.0078,33.1235,32.9307,33.1139,174656.0
2024-01-08 10:30:00,34.36,34.42,34.29,34.33,119352.0,33.1235,33.1813,33.056,33.0946,119352.0
2024-01-08 10:40:00,34.34,34.41,34.33,34.38,69617.0,33.1042,33.1717,33.0946,33.1428,69617.0
2024-01-08 10:50:00,34.38,34.52,34.37,34.52,285541.0,33.1428,33.2777,33.1331,33.2777,285541.0
2024-01-08 11:00:00,34.52,34.58,34.45,34.57,112721.0,33.2777,33.3356,33.2103,33.3259,112721.0
2024-01-08 11:10:00,34.57,34.62,34.54,34.61,118551.0,33.3259,33.3741,33.297,33.3645,118551.0
2024-01-08 11:20:00,34.61,34.62,34.56,34.58,95765.0,33.3645,33.3741,33.3163,33.3356,95765.0
2024-01-08 11:30:00,34.58,34.63,34.51,34.59,170684.0,33.3356,33.3838,33.2681,33.3452,170684.0
2024-01-08 11:40:00,34.59,34.7,34.59,34.68,89645.0,33.3452,33.4513,33.3452,33.432,89645.0
2024-01-08 11:50:00,34.66,34.67,34.6,34.63,82906.0,33.4127,33.4223,33.3549,33.3838,82906.0
2024-01-08 12:00:00,34.63,34.67,34.6,34.61,65445.0,33.3838,33.4223,33.3549,33.3645,65445.0
2024-01-08 12:10:00,34.61,34.68,34.59,34.65,56647.0,33.3645,33.432,33.3452,33.4031,56647.0
2024-01-08 12:20:00,34.66,34.66,34.55,34.63,163315.0,33.4127,33.4127,33.3067,33.3838,163315.0
2024-01-08 12:30:00,34.63,34.65,34.59,34.61,56919.0,33.3838,33.4031,33.3452,33.3645,56919.0
2024-01-08 12:40:00,34.6,34.63,34.57,34.62,62411.0,33.3549,33.3838,33.3259,33.3741,62411.0
2024-01-08 12:50:00,34.62,34.78,34.62,34.77,175385.0,33.3741,33.5284,33.3741,33.5187,175385.0
2024-01-08 13:00:00,34.77,34.89,34.75,34.85,72598.0,33.5187,33.6344,33.4995,33.5959,72598.0
2024-01-08 13:10:00,34.85,34.85,34.77,34.8,174261.0,33.5959,33.5959,33.5187,33.5477,174261.0
2024-01-08 13:20:00,34.8,34.86,34.78,34.79,57567.0,33.5477,33.6055,33.5284,33.538,57567.0
2024-01-08 13:30:00,34.8,34.88,34.79,34.86,56980.0,33.5477,33.6248,33.538,33.6055,56980.0
2024-01-08 13:40:00,34.87,34.9,34.83,34.88,55390.0,33.6151,33.6441,33.5766,33.6248,55390.0
2024-01-08 13:50:00,34.88,34.89,34.83,34.88,53678.0,33.6248,33.6344,33.5766,33.6248,53678.0
2024-01-08 14:00:00,34.88,34.94,34.87,34.89,88653.0,33.6248,33.6826,33.6151,33.6344,88653.0
2024-01-08 14:10:00,34.88,35.02,34.88,34.98,97218.0,33.6248,33.7597,33.6248,33.7212,97218.0
2024-01-08 14:20:00,34.98,35.07,34.96,35.04,90149.0,33.7212,33.8079,33.7019,33.779,90149.0
2024-01-08 14:30:00,35.04,35.11,35.01,35.02,189735.0,33.779,33.8465,33.7501,33.7597,189735.0
2024-01-08 14:40:00,35.02,35.07,34.99,35.07,115429.0,33.7597,33.8079,33.7308,33.8079,115429.0
2024-01-08 14:50:00,35.07,35.09,35.01,35.07,116776.0,33.8079,33.8272,33.7501,33.8079,116776.0
2024-01-08 15:00:00,35.07,35.1,34.99,35.01,144686.0,33.8079,33.8369,33.7308,33.7501,144686.0
2024-01-08 15:10:00,35.01,35.04,34.96,34.98,301639.0,33.7501,33.779,33.7019,33.7212,301639.0
2024-01-08 15:20:00,34.98,35.02,34.92,34.95,263848.0,33.7212,33.7597,33.6633,33.6923,263848.0
2024-01-08 15:30:00,34.95,35.02,34.92,35.0,563781.0,33.6923,33.7597,33.6633,33.7405,563781.0
2024-01-08 15:40:00,35.0,35.04,34.97,35.02,204024.0,33.7405,33.779,33.7115,33.7597,204024.0
2024-01-08 15:50:00,35.02,35.23,35.02,35.21,478836.0,33.7597,33.9622,33.7597,33.9429,478836.0
2024-01-09 09:30:00,35.09,35.19,34.45,34.46,299495.0,33.8272,33.9236,33.2103,33.2199,299495.0
2024-01-09 09:40:00,34.46,34.54,34.25,34.37,163117.0,33.2199,33.297,33.0174,33.1331,163117.0
2024-01-09 09:50:00,34.37,34.43,34.29,34.41,202460.0,33.1331,33.191,33.056,33.1717,202460.0
2024-01-09 10:00:00,34.41,34.52,34.3,34.51,269138.0,33.1717,33.2777,33.0656,33.2681,269138.0
2024-01-09 10:10:00,34.52,34.57,34.43,34.53,119392.0,33.2777,33.3259,33.191,33.2874,119392.0
2024-01-09 10:20:00,34.52,34.53,34.32,34.34,72389.0,33.2777,33.2874,33.0849,33.1042,72389.0
2024-01-09 10:30:00,34.34,34.5,34.34,34.49,106240.0,33.1042,33.2585,33.1042,33.2488,106240.0
2024-01-09 10:40:00,34.48,34.48,34.34,34.35,70119.0,33.2392,33.2392,33.1042,33.1139,70119.0
2024-01-09 10:50:00,34.35,34.37,34.29,34.34,78364.0,33.1139,33.1331,33.056,33.1042,78364.0
2024-01-09 11:00:00,34.35,34.48,34.35,34.42,87708.0,33.1139,33.2392,33.1139,33.1813,87708.0
2024-01-09 11:10:00,34.42,34.55,34.42,34.53,79242.0,33.1813,33.3067,33.1813,33.2874,79242.0
2024-01-09 11:20:00,34.53,34.58,34.45,34.5,180132.0,33.2874,33.3356,33.2103,33.2585,180132.0
2024-01-09 11:30:00,34.51,34.58,34.46,34.49,109518.0,33.2681,33.3356,33.2199,33.2488,109518.0
2024-01-09 11:40:00,34.48,34.57,34.44,34.54,61876.0,33.2392,33.3259,33.2006,33.297,61876.0
2024-01-09 11:50:00,34.55,34.62,34.53,34.61,198486.0,33.3067,33.3741,33.2874,33.3645,198486.0
2024-01-09 12:00:00,34.61,34.62,34.5,34.55,101559.0,33.3645,33.3741,33.2585,33.3067,101559.0
2024-01-09 12:10:00,34.55,34.62,34.51,34.52,115589.0,33.3067,33.3741,33.2681,33.2777,115589.0
2024-01-09 12:20:00,34.51,34.6,34.5,34.58,102122.0,33.2681,33.3549,33.2585,33.3356,102122.0
2024-01-09 12:30:00,34.58,34.6,34.52,34.52,89078.0,33.3356,33.3549,33.2777,33.2777,89078.0
2024-01-09 12:40:00,34.52,34.61,34.52,34.55,74079.0,33.2777,33.3645,33.2777,33.3067,74079.0
2024-01-09 12:50:00,34.55,34.58,34.51,34.55,90933.0,33.3067,33.3356,33.2681,33.3067,90933.0
2024-01-09 13:00:00,34.55,34.7,34.55,34.59,78178.0,33.3067,33.4513,33.3067,33.3452,78178.0
2024-01-09 13:10:00,34.6,34.61,34.52,34.53,116272.0,33.3549,33.3645,33.2777,33.2874,116272.0
2024-01-09 13:20:00,34.53,34.54,34.46,34.52,63590.0,33.2874,33.297,33.2199,33.2777,63590.0
2024-01-09 13:30:00,34.51,34.53,34.47,34.5,54309.0,33.2681,33.2874,33.2295,33.2585,54309.0
2024-01-09 13:40:00,34.51,34.56,34.49,34.55,62151.0,33.2681,33.3163,33.2488,33.3067,62151.0
2024-01-09 13:50:00,34.55,34.6,34.51,34.52,49298.0,33.3067,33.3549,33.2681,33.2777,49298.0
2024-01-09 14:00:00,34.52,34.53,34.4,34.41,71793.0,33.2777,33.2874,33.1621,33.1717,71793.0
2024-01-09 14:10:00,34.41,34.41,34.27,34.3,111940.0,33.1717,33.1717,33.0367,33.0656,111940.0
2024-01-09 14:20:00,34.3,34.35,34.29,34.32,103742.0,33.0656,33.1139,33.056,33.0849,103742.0
2024-01-09 14:30:00,34.32,34.33,34.25,34.27,80725.0,33.0849,33.0946,33.0174,33.0367,80725.0
2024-01-09 14:40:00,34.27,34.38,34.27,34.34,124753.0,33.0367,33.1428,33.0367,33.1042,124753.0
2024-01-09 14:50:00,34.34,34.41,34.33,34.4,117732.0,33.1042,33.1717,33.0946,33.1621,117732.0
2024-01-09 15:00:00,34.4,34.43,34.33,34.34,136105.0,33.1621,33.191,33.0946,33.1042,136105.0
2024-01-09 15:10:00,34.35,34.4,34.33,34.36,81448.0,33.1139,33.1621,33.0946,33.1235,81448.0
2024-01-09 15:20:00,34.36,34.47,34.35,34.43,209697.0,33.1235,33.2295,33.1139,33.191,209697.0
2024-01-09 15:30:00,34.43,34.53,34.43,34.49,170543.0,33.191,33.2874,33.191,33.2488,170543.0
2024-01-09 15:40:00,34.48,34.54,34.47,34.5,185978.0,33.2392,33.297,33.2295,33.2585,185978.0
2024-01-09 15:50:00,34.49,34.58,34.48,34.51,641768.0,33.2488,33.3356,33.2392,33.2681,641768.0
2024-01-10 09:30:00,34.36,34.38,34.12,34.31,262929.0,33.1235,33.1428,32.8921,33.0753,262929.0
2024-01-10 09:40:00,34.3,34.42,34.28,34.41,87626.0,33.0656,33.1813,33.0464,33.1717,87626.0
2024-01-10 09:50:00,34.41,34.51,34.39,34.45,187622.0,33.1717,33.2681,33.1524,33.2103,187622.0
2024-01-10 10:00:00,34.45,34.45,34.33,34.39,130535.0,33.2103,33.2103,33.0946,33.1524,130535.0
2024-01-10 10:10:00,34.38,34.43,34.27,34.27,79100.0,33.1428,33.191,33.0367,33.0367,79100.0
2024-01-10 10:20:00,34.26,34.38,34.26,34.33,71416.0,33.0271,33.1428,33.0271,33.0946,71416.0
2024-01-10 10:30:00,34.34,34.34,34.22,34.25,91740.0,33.1042,33.1042,32.9885,33.0174,91740.0
2024-01-10 10:40:00,34.25,34.27,34.12,34.13,105356.0,33.0174,33.0367,32.8921,32.9018,105356.0
2024-01-10 10:50:00,34.15,34.15,34.03,34.1,195165.0,32.921,32.921,32.8054,32.8728,195165.0
2024-01-10 11:00:00,34.1,34.14,34.04,34.06,105485.0,32.8728,32.9114,32.815,32.8343,105485.0
2024-01-10 11:10:00,34.07,34.1,34.01,34.08,79831.0,32.8439,32.8728,32.7861,32.8536,79831.0
2024-01-10 11:20:00,34.09,34.15,34.05,34.11,80673.0,32.8632,32.921,32.8246,32.8825,80673.0
2024-01-10 11:30:00,34.12,34.15,34.04,34.04,57447.0,32.8921,32.921,32.815,32.815,57447.0
2024-01-10 11:40:00,34.05,34.15,34.04,34.13,60808.0,32.8246,32.921,32.815,32.9018,60808.0
2024-01-10 11:50:00,34.12,34.17,34.11,34.11,117551.0,32.8921,32.9403,32.8825,32.8825,117551.0
2024-01-10 12:00:00,34.11,34.16,34.08,34.14,58222.0,32.8825,32.9307,32.8536,32.9114,58222.0
2024-01-10 12:10:00,34.14,34.14,34.04,34.05,81179.0,32.9114,32.9114,32.815,32.8246,81179.0
2024-01-10 12:20:00,34.05,34.12,34.04,34.09,72618.0,32.8246,32.8921,32.815,32.8632,72618.0
2024-01-10 12:30:00,34.08,34.09,34.01,34.02,49173.0,32.8536,32.8632,32.7861,32.7957,49173.0
2024-01-10 12:40:00,34.02,34.05,34.0,34.01,56114.0,32.7957,32.8246,32.7764,32.7861,56114.0
2024-01-10 12:50:00,34.01,34.03,33.96,33.97,59934.0,32.7861,32.8054,32.7379,32.7475,59934.0
2024-01-10 13:00:00,33.96,34.01,33.9,33.92,68347.0,32.7379,32.7861,32.68,32.6993,68347.0
2024-01-10 13:10:00,33.91,33.97,33.87,33.94,50781.0,32.6897,32.7475,32.6511,32.7186,50781.0
2024-01-10 13:20:00,33.95,33.95,33.85,33.9,122876.0,32.7282,32.7282,32.6318,32.68,122876.0
2024-01-10 13:30:00,33.9,33.97,33.9,33.95,83466.0,32.68,32.7475,32.68,32.7282,83466.0
2024-01-10 13:40:00,33.95,34.0,33.94,33.99,50474.0,32.7282,32.7764,32.7186,32.7668,50474.0
2024-01-10 13:50:00,33.98,33.98,33.94,33.95,34731.0,32.7572,32.7572,32.7186,32.7282,34731.0
2024-01-10 14:00:00,33.95,33.95,33.9,33.93,54347.0,32.7282,32.7282,32.68,32.709,54347.0
2024-01-10 14:10:00,33.93,33.98,33.9,33.97,44664.0,32.709,32.7572,32.68,32.7475,44664.0
2024-01-10 14:20:00,33.97,34.0,33.95,33.96,76077.0,32.7475,32.7764,32.7282,32.7379,76077.0
2024-01-10 14:30:00,33.96,34.0,33.95,33.96,78774.0,32.7379,32.7764,32.7282,32.7379,78774.0
2024-01-10 14:40:00,33.96,34.1,33.94,34.05,91456.0,32.7379,32.8728,32.7186,32.8246,91456.0
2024-01-10 14:50:00,34.05,34.07,34.03,34.05,49890.0,32.8246,32.8439,32.8054,32.8246,49890.0
2024-01-10 15:00:00,34.05,34.05,33.98,34.05,71037.0,32.8246,32.8246,32.7572,32.8246,71037.0
2024-01-10 15:10:00,34.05,34.06,33.99,34.02,155240.0,32.8246,32.8343,32.7668,32.7957,155240.0
2024-01-10 15:20:00,34.03,34.05,33.92,33.93,81711.0,32.8054,32.8246,32.6993,32.709,81711.0
2024-01-10 15:30:00,33.93,34.02,33.91,33.98,124081.0,32.709,32.7957,32.6897,32.7572,124081.0
2024-01-10 15:40:00,33.97,33.99,33.9,33.9,157791.0,32.7475,32.7668,32.68,32.68,157791.0
2024-01-10 15:50:00,33.9,34.1,33.89,34.06,443221.0,32.68,32.8728,32.6704,32.8343,443221.0
2024-01-11 09:30:00,34.36,34.48,34.24,34.28,336535.0,33.1235,33.2392,33.0078,33.0464,336535.0
2024-01-11 09:40:00,34.27,34.28,34.15,34.2,97629.0,33.0367,33.0464,32.921,32.9692,97629.0
2024-01-11 09:50:00,34.21,34.23,34.05,34.07,95462.0,32.9789,32.9982,32.8246,32.8439,95462.0
2024-01-11 10:00:00,34.06,34.08,33.96,34.02,85638.0,32.8343,32.8536,32.7379,32.7957,85638.0
2024-01-11 10:10:00,34.02,34.11,34.02,34.1,57489.0,32.7957,32.8825,32.7957,32.8728,57489.0
2024-01-11 10:20:00,34.09,34.2,34.09,34.19,62365.0,32.8632,32.9692,32.8632,32.9596,62365.0
2024-01-11 10:30:00,34.2,34.35,34.2,34.33,221704.0,32.9692,33.1139,32.9692,33.0946,221704.0
2024-01-11 10:40:00,34.33,34.33,34.23,34.24,85228.0,33.0946,33.0946,32.9982,33.0078,85228.0
2024-01-11 10:50:00,34.25,34.27,34.22,34.27,75006.0,33.0174,33.0367,32.9885,33.0367,75006.0
2024-01-11 11:00:00,34.27,34.34,34.26,34.33,133189.0,33.0367,33.1042,33.0271,33.0946,133189.0
2024-01-11 11:10:00,34.34,34.35,34.21,34.21,92670.0,33.1042,33.1139,32.9789,32.9789,92670.0
2024-01-11 11:20:00,34.21,34.26,34.17,34.2,89579.0,32.9789,33.0271,32.9403,32.9692,89579.0
2024-01-11 11:30:00,34.2,34.22,34.15,34.2,66005.0,32.9692,32.9885,32.921,32.9692,66005.0
2024-01-11 11:40:00,34.19,34.26,34.17,34.25,62538.0,32.9596,33.0271,32.9403,33.0174,62538.0
2024-01-11 11:50:00,34.23,34.3,34.23,34.24,51203.0,32.9982,33.0656,32.9982,33.0078,51203.0
2024-01-11 12:00:00,34.24,34.34,34.23,34.3,84034.0,33.0078,33.1042,32.9982,33.0656,84034.0
2024-01-11 12:10:00,34.3,34.31,34.25,34.27,65714.0,33.0656,33.0753,33.0174,33.0367,65714.0
2024-01-11 12:20:00,34.27,34.28,34.22,34.22,60479.0,33.0367,33.0464,32.9885,32.9885,60479.0
2024-01-11 12:30:00,34.21,34.23,34.12,34.14,52984.0,32.9789,32.9982,32.8921,32.9114,52984.0
2024-01-11 12:40:00,34.14,34.2,34.13,34.18,39587.0,32.9114,32.9692,32.9018,32.95,39587.0
2024-01-11 12:50:00,34.18,34.19,34.1,34.16,46441.0,32.95,32.9596,32.8728,32.9307,46441.0
2024-01-11 13:00:00,34.16,34.22,34.13,34.19,33749.0,32.9307,32.9885,32.9018,32.9596,33749.0
2024-01-11 13:10:00,34.18,34.22,34.14,34.18,41241.0,32.95,32.9885,32.9114,32.95,41241.0
2024-01-11 13:20:00,34.19,34.19,34.15,34.16,30204.0,32.9596,32.9596,32.921,32.9307,30204.0
2024-01-11 13:30:00,34.15,34.15,34.03,34.09,63035.0,32.921,32.921,32.8054,32.8632,63035.0
2024-01-11 13:40:00,34.09,34.11,34.02,34.07,52575.0,32.8632,32.8825,32.7957,32.8439,52575.0
2024-01-11 13:50:00,34.07,34.13,34.06,34.12,34601.0,32.8439,32.9018,32.8343,32.8921,34601.0
2024-01-11 14:00:00,34.12,34.17,34.09,34.1,48580.0,32.8921,32.9403,32.8632,32.8728,48580.0
2024-01-11 14:10:00,34.09,34.14,34.09,34.13,26710.0,32.8632,32.9114,32.8632,32.9018,26710.0
2024-01-11 14:20:00,34.13,34.14,34.09,34.11,94797.0,32.9018,32.9114,32.8632,32.8825,94797.0
2024-01-11 14:30:00,34.11,34.13,34.08,34.09,91965.0,32.8825,32.9018,32.8536,32.8632,91965.0
2024-01-11 14:40:00,34.09,34.11,34.06,34.09,65266.0,32.8632,32.8825,32.8343,32.8632,65266.0
2024-01-11 14:50:00,34.09,34.14,34.09,34.14,44694.0,32.8632,32.9114,32.8632,32.9114,44694.0
2024-01-11 15:00:00,34.14,34.15,34.08,34.09,61800.0,32.9114,32.921,32.8536,32.8632,61800.0
2024-01-11 15:10:00,34.08,34.12,34.06,34.1,52334.0,32.8536,32.8921,32.8343,32.8728,52334.0
2024-01-11 15:20:00,34.11,34.15,34.08,34.09,134570.0,32.8825,32.921,32.8536,32.8632,134570.0
2024-01-11 15:30:00,34.08,34.13,34.08,34.09,94940.0,32.8536,32.9018,32.8536,32.8632,94940.0
2024-01-11 15:40:00,34.09,34.17,34.08,34.15,196000.0,32.8632,32.9403,32.8536,32.921,196000.0
2024-01-11 15:50:00,34.15,34.2,34.08,34.19,659590.0,32.921,32.9692,32.8536,32.9596,659590.0
2024-01-12 09:30:00,34.81,34.95,34.6,34.71,339109.0,33.5573,33.6923,33.3549,33.4609,339109.0
2024-01-12 09:40:00,34.72,34.8,34.64,34.69,119796.0,33.4705,33.5477,33.3934,33.4416,119796.0
2024-01-12 09:50:00,34.69,34.73,34.52,34.55,191454.0,33.4416,33.4802,33.2777,33.3067,191454.0
2024-01-12 10:00:00,34.55,34.59,34.45,34.5,96666.0,33.3067,33.3452,33.2103,33.2585,96666.0
2024-01-12 10:10:00,34.51,34.56,34.48,34.52,80112.0,33.2681,33.3163,33.2392,33.2777,80112.0
2024-01-12 10:20:00,34.53,34.67,34.5,34.58,243751.0,33.2874,33.4223,33.2585,33.3356,243751.0
2024-01-12 10:30:00,34.57,34.57,34.32,34.32,132633.0,33.3259,33.3259,33.0849,33.0849,132633.0
2024-01-12 10:40:00,34.32,34.36,34.27,34.31,89978.0,33.0849,33.1235,33.0367,33.0753,89978.0
2024-01-12 10:50:00,34.31,34.33,34.23,34.27,178801.0,33.0753,33.0946,32.9982,33.0367,178801.0
2024-01-12 11:00:00,34.28,34.36,34.26,34.33,63851.0,33.0464,33.1235,33.0271,33.0946,63851.0
2024-01-12 11:10:00,34.33,34.35,34.22,34.22,74160.0,33.0946,33.1139,32.9885,32.9885,74160.0
2024-01-12 11:20:00,34.22,34.35,34.22,34.35,37500.0,32.9885,33.1139,32.9885,33.1139,37500.0
2024-01-12 11:30:00,34.33,34.36,34.23,34.28,114426.0,33.0946,33.1235,32.9982,33.0464,114426.0
2024-01-12 11:40:00,34.27,34.3,34.21,34.29,50676.0,33.0367,33.0656,32.9789,33.056,50676.0
2024-01-12 11:50:00,34.3,34.32,34.24,34.32,116425.0,33.0656,33.0849,33.0078,33.0849,116425.0
2024-01-12 12:00:00,34.32,34.35,34.28,34.33,63566.0,33.0849,33.1139,33.0464,33.0946,63566.0
2024-01-12 12:10:00,34.33,34.4,34.3,34.36,62884.0,33.0946,33.1621,33.0656,33.1235,62884.0
2024-01-12 12:20:00,34.35,34.36,34.28,34.31,39635.0,33.1139,33.1235,33.0464,33.0753,39635.0
2024-01-12 12:30:00,34.31,34.33,34.24,34.26,96704.0,33.0753,33.0946,33.0078,33.0271,96704.0
2024-01-12 12:40:00,34.26,34.28,34.24,34.28,100146.0,33.0271,33.0464,33.0078,33.0464,100146.0
2024-01-12 12:50:00,34.28,34.3,34.18,34.22,74635.0,33.0464,33.0656,32.95,32.9885,74635.0
2024-01-12 13:00:00,34.23,34.25,34.2,34.2,40680.0,32.9982,33.0174,32.9692,32.9692,40680.0
2024-01-12 13:10:00,34.21,34.24,34.18,34.19,57872.0,32.9789,33.0078,32.95,32.9596,57872.0
2024-01-12 13:20:00,34.19,34.2,34.13,34.18,73417.0,32.9596,32.9692,32.9018,32.95,73417.0
2024-01-12 13:30:00,34.18,34.23,34.17,34.23,57675.0,32.95,32.9982,32.9403,32.9982,57675.0
2024-01-12 13:40:00,34.23,34.24,34.18,34.23,115341.0,32.9982,33.0078,32.95,32.9982,115341.0
2024-01-12 13:50:00,34.24,34.27,34.22,34.24,190036.0,33.0078,33.0367,32.9885,33.0078,190036.0
2024-01-12 14:00:00,34.23,34.27,34.19,34.27,67026.0,32.9982,33.0367,32.9596,33.0367,67026.0
2024-01-12 14:10:00,34.27,34.34,34.24,34.3,114260.0,33.0367,33.1042,33.0078,33.0656,114260.0
2024-01-12 14:20:00,34.31,34.37,34.27,34.35,53338.0,33.0753,33.1331,33.0367,33.1139,53338.0
2024-01-12 14:30:00,34.35,34.38,34.3,34.34,174667.0,33.1139,33.1428,33.0656,33.1042,174667.0
2024-01-12 14:40:00,34.34,34.36,34.29,34.35,159568.0,33.1042,33.1235,33.056,33.1139,159568.0
2024-01-12 14:50:00,34.34,34.42,34.34,34.37,183122.0,33.1042,33.1813,33.1042,33.1331,183122.0
2024-01-12 15:00:00,34.36,34.42,34.32,34.38,139959.0,33.1235,33.1813,33.0849,33.1428,139959.0
2024-01-12 15:10:00,34.38,34.39,34.32,34.32,96889.0,33.1428,33.1524,33.0849,33.0849,96889.0
2024-01-12 15:20:00,34.31,34.36,34.31,34.36,53931.0,33.0753,33.1235,33.0753,33.1235,53931.0
2024-01-12 15:30:00,34.36,34.39,34.33,34.38,91330.0,33.1235,33.1524,33.0946,33.1428,91330.0
2024-01-12 15:40:00,34.38,34.46,34.36,34.44,170874.0,33.1428,33.2199,33.1235,33.2006,170874.0
2024-01-12 15:50:00,34.44,34.5,34.41,34.48,591689.0,33.2006,33.2585,33.1717,33.2392,591689.0
2024-01-16 09:30:00,34.32,34.45,34.25,34.29,185308.0,33.0849,33.2103,33.0174,33.056,185308.0
2024-01-16 09:40:00,34.29,34.37,34.13,34.14,144621.0,33.056,33.1331,32.9018,32.9114,144621.0
2024-01-16 09:50:00,34.14,34.2,34.08,34.19,113137.0,32.9114,32.9692,32.8536,32.9596,113137.0
2024-01-16 10:00:00,34.19,34.29,34.17,34.28,160093.0,32.9596,33.056,32.9403,33.0464,160093.0
2024-01-16 10:10:00,34.29,34.29,34.09,34.18,93902.0,33.056,33.056,32.8632,32.95,93902.0
2024-01-16 10:20:00,34.18,34.24,34.14,34.22,74584.0,32.95,33.0078,32.9114,32.9885,74584.0
2024-01-16 10:30:00,34.22,34.27,34.13,34.18,112169.0,32.9885,33.0367,32.9018,32.95,112169.0
2024-01-16 10:40:00,34.18,34.21,34.13,34.16,137331.0,32.95,32.9789,32.9018,32.9307,137331.0
2024-01-16 10:50:00,34.17,34.17,34.09,34.11,103232.0,32.9403,32.9403,32.8632,32.8825,103232.0
2024-01-16 11:00:00,34.1,34.16,34.04,34.07,146849.0,32.8728,32.9307,32.815,32.8439,146849.0
2024-01-16 11:10:00,34.07,34.14,34.06,34.09,74984.0,32.8439,32.9114,32.8343,32.8632,74984.0
2024-01-16 11:20:00,34.09,34.15,34.06,34.06,59235.0,32.8632,32.921,32.8343,32.8343,59235.0
2024-01-16 11:30:00,34.07,34.11,34.04,34.11,81673.0,32.8439,32.8825,32.815,32.8825,81673.0
2024-01-16 11:40:00,34.1,34.12,34.07,34.11,71714.0,32.8728,32.8921,32.8439,32.8825,71714.0
2024-01-16 11:50:00,34.11,34.12,33.94,33.95,80325.0,32.8825,32.8921,32.7186,32.7282,80325.0
2024-01-16 12:00:00,33.94,33.97,33.91,33.93,66977.0,32.7186,32.7475,32.6897,32.709,66977.0
2024-01-16 12:10:00,33.92,33.95,33.88,33.89,51578.0,32.6993,32.7282,32.6608,32.6704,51578.0
2024-01-16 12:20:00,33.89,33.94,33.88,33.93,43900.0,32.6704,32.7186,32.6608,32.709,43900.0
2024-01-16 12:30:00,33.94,33.94,33.81,33.88,56355.0,32.7186,32.7186,32.5933,32.6608,56355.0
2024-01-16 12:40:00,33.89,33.91,33.85,33.87,30851.0,32.6704,32.6897,32.6318,32.6511,30851.0
2024-01-16 12:50:00,33.87,33.93,33.87,33.91,42136.0,32.6511,32.709,32.6511,32.6897,42136.0
2024-01-16 13:00:00,33.91,33.93,33.88,33.89,35681.0,32.6897,32.709,32.6608,32.6704,35681.0
2024-01-16 13:10:00,33.89,33.93,33.88,33.91,77756.0,32.6704,32.709,32.6608,32.6897,77756.0
2024-01-16 13:20:00,33.89,33.9,33.81,33.87,150472.0,32.6704,32.68,32.5933,32.6511,150472.0
2024-01-16 13:30:00,33.87,33.88,33.77,33.77,73229.0,32.6511,32.6608,32.5547,32.5547,73229.0
2024-01-16 13:40:00,33.77,33.78,33.68,33.72,58559.0,32.5547,32.5644,32.468,32.5065,58559.0
2024-01-16 13:50:00,33.72,33.74,33.68,33.71,49478.0,32.5065,32.5258,32.468,32.4969,49478.0
2024-01-16 14:00:00,33.72,33.74,33.68,33.71,44556.0,32.5065,32.5258,32.468,32.4969,44556.0
2024-01-16 14:10:00,33.71,33.72,33.62,33.69,91368.0,32.4969,32.5065,32.4101,32.4776,91368.0
2024-01-16 14:20:00,33.69,33.78,33.69,33.72,62602.0,32.4776,32.5644,32.4776,32.5065,62602.0
2024-01-16 14:30:00,33.71,33.74,33.68,33.72,56212.0,32.4969,32.5258,32.468,32.5065,56212.0
2024-01-16 14:40:00,33.71,33.75,33.68,33.75,86118.0,32.4969,32.5354,32.468,32.5354,86118.0
2024-01-16 14:50:00,33.74,33.75,33.63,33.63,133488.0,32.5258,32.5354,32.4198,32.4198,133488.0
2024-01-16 15:00:00,33.63,33.65,33.59,33.59,109165.0,32.4198,32.439,32.3812,32.3812,109165.0
2024-01-16 15:10:00,33.59,33.61,33.5,33.57,110352.0,32.3812,32.4005,32.2944,32.3619,110352.0
2024-01-16 15:20:00,33.57,33.61,33.55,33.55,92601.0,32.3619,32.4005,32.3426,32.3426,92601.0
2024-01-16 15:30:00,33.55,33.58,33.51,33.52,146916.0,32.3426,32.3716,32.3041,32.3137,146916.0
2024-01-16 15:40:00,33.52,33.52,33.46,33.48,268156.0,32.3137,32.3137,32.2559,32.2752,268156.0
2024-01-16 15:50:00,33.48,33.51,33.45,33.5,869464.0,32.2752,32.3041,32.2462,32.2944,869464.0
2024-01-17 09:30:00,32.95,33.17,32.84,33.15,229140.0,31.7642,31.9763,31.6582,31.957,229140.0
2024-01-17 09:40:00,33.14,33.59,33.14,33.58,151802.0,31.9474,32.3812,31.9474,32.3716,151802.0
2024-01-17 09:50:00,33.59,33.6,33.47,33.59,219985.0,32.3812,32.3908,32.2655,32.3812,219985.0
2024-01-17 10:00:00,33.6,33.69,33.5,33.51,389675.0,32.3908,32.4776,32.2944,32.3041,389675.0
2024-01-17 10:10:00,33.52,33.7,33.5,33.65,94414.0,32.3137,32.4872,32.2944,32.439,94414.0
2024-01-17 10:20:00,33.65,33.69,33.58,33.63,136358.0,32.439,32.4776,32.3716,32.4198,136358.0
2024-01-17 10:30:00,33.62,33.76,33.59,33.75,91639.0,32.4101,32.5451,32.3812,32.5354,91639.0
2024-01-17 10:40:00,33.75,33.76,33.56,33.59,104087.0,32.5354,32.5451,32.3523,32.3812,104087.0
2024-01-17 10:50:00,33.59,33.63,33.55,33.58,132221.0,32.3812,32.4198,32.3426,32.3716,132221.0
2024-01-17 11:00:00,33.58,33.62,33.48,33.52,163131.0,32.3716,32.4101,32.2752,32.3137,163131.0
2024-01-17 11:10:00,33.53,33.61,33.51,33.52,126920.0,32.3234,32.4005,32.3041,32.3137,126920.0
2024-01-17 11:20:00,33.52,33.56,33.48,33.52,92505.0,32.3137,32.3523,32.2752,32.3137,92505.0
2024-01-17 11:30:00,33.53,33.59,33.47,33.51,138046.0,32.3234,32.3812,32.2655,32.3041,138046.0
2024-01-17 11:40:00,33.51,33.55,33.47,33.48,69876.0,32.3041,32.3426,32.2655,32.2752,69876.0
2024-01-17 11:50:00,33.48,33.49,33.43,33.44,88723.0,32.2752,32.2848,32.227,32.2366,88723.0
2024-01-17 12:00:00,33.45,33.46,33.36,33.37,109539.0,32.2462,32.2559,32.1595,32.1691,109539.0
2024-01-17 12:10:00,33.37,33.41,33.36,33.41,104713.0,32.1691,32.2077,32.1595,32.2077,104713.0
2024-01-17 12:20:00,33.4,33.42,33.38,33.41,76090.0,32.198,32.2173,32.1788,32.2077,76090.0
2024-01-17 12:30:00,33.41,33.43,33.38,33.38,72460.0,32.2077,32.227,32.1788,32.1788,72460.0
2024-01-17 12:40:00,33.38,33.45,33.38,33.43,67333.0,32.1788,32.2462,32.1788,32.227,67333.0
2024-01-17 12:50:00,33.42,33.43,33.36,33.37,64392.0,32.2173,32.227,32.1595,32.1691,64392.0
2024-01-17 13:00:00,33.37,33.37,33.33,33.34,63357.0,32.1691,32.1691,32.1306,32.1402,63357.0
2024-01-17 13:10:00,33.34,33.4,33.29,33.39,87394.0,32.1402,32.198,32.092,32.1884,87394.0
2024-01-17 13:20:00,33.4,33.41,33.28,33.29,128056.0,32.198,32.2077,32.0824,32.092,128056.0
2024-01-17 13:30:00,33.3,33.3,33.18,33.2,112878.0,32.1016,32.1016,31.986,32.0052,112878.0
2024-01-17 13:40:00,33.2,33.2,33.14,33.17,159311.0,32.0052,32.0052,31.9474,31.9763,159311.0
2024-01-17 13:50:00,33.17,33.29,33.16,33.26,119586.0,31.9763,32.092,31.9667,32.0631,119586.0
2024-01-17 14:00:00,33.26,33.31,33.24,33.27,95816.0,32.0631,32.1113,32.0438,32.0727,95816.0
2024-01-17 14:10:00,33.26,33.35,33.24,33.34,130783.0,32.0631,32.1498,32.0438,32.1402,130783.0
2024-01-17 14:20:00,33.34,33.38,33.3,33.31,79086.0,32.1402,32.1788,32.1016,32.1113,79086.0
2024-01-17 14:30:00,33.3,33.34,33.28,33.3,88481.0,32.1016,32.1402,32.0824,32.1016,88481.0
2024-01-17 14:40:00,33.3,33.37,33.3,33.33,70099.0,32.1016,32.1691,32.1016,32.1306,70099.0
2024-01-17 14:50:00,33.34,33.34,33.29,33.32,72322.0,32.1402,32.1402,32.092,32.1209,72322.0
2024-01-17 15:00:00,33.32,33.33,33.24,33.25,77484.0,32.1209,32.1306,32.0438,32.0534,77484.0
2024-01-17 15:10:00,33.25,33.26,33.15,33.17,150727.0,32.0534,32.0631,31.957,31.9763,150727.0
2024-01-17 15:20:00,33.18,33.19,33.11,33.12,139419.0,31.986,31.9956,31.9185,31.9281,139419.0
2024-01-17 15:30:00,33.13,33.2,33.12,33.16,205316.0,31.9378,32.0052,31.9281,31.9667,205316.0
2024-01-17 15:40:00,33.16,33.18,33.12,33.16,217105.0,31.9667,31.986,31.9281,31.9667,217105.0
2024-01-17 15:50:00,33.17,33.28,33.16,33.23,577847.0,31.9763,32.0824,31.9667,32.0342,577847.0
2024-01-18 09:30:00,33.21,33.24,33.05,33.18,136160.0,32.0149,32.0438,31.8606,31.986,136160.0
2024-01-18 09:40:00,33.19,33.21,33.06,33.09,138949.0,31.9956,32.0149,31.8703,31.8992,138949.0
2024-01-18 09:50:00,33.11,33.26,33.07,33.12,246661.0,31.9185,32.0631,31.8799,31.9281,246661.0
2024-01-18 10:00:00,33.12,33.39,33.1,33.31,204473.0,31.9281,32.1884,31.9088,32.1113,204473.0
2024-01-18 10:10:00,33.31,33.39,33.29,33.29,91888.0,32.1113,32.1884,32.092,32.092,91888.0
2024-01-18 10:20:00,33.29,33.33,33.18,33.19,156255.0,32.092,32.1306,31.986,31.9956,156255.0
2024-01-18 10:30:00,33.18,33.22,33.12,33.13,54302.0,31.986,32.0245,31.9281,31.9378,54302.0
2024-01-18 10:40:00,33.13,33.16,33.01,33.02,109732.0,31.9378,31.9667,31.8221,31.8317,109732.0
2024-01-18 10:50:00,33.02,33.1,33.02,33.04,105777.0,31.8317,31.9088,31.8317,31.851,105777.0
2024-01-18 11:00:00,33.04,33.11,32.99,33.03,76743.0,31.851,31.9185,31.8028,31.8414,76743.0
2024-01-18 11:10:00,33.04,33.18,33.04,33.14,79239.0,31.851,31.986,31.851,31.9474,79239.0
2024-01-18 11:20:00,33.13,33.27,33.1,33.24,81615.0,31.9378,32.0727,31.9088,32.0438,81615.0
2024-01-18 11:30:00,33.25,33.33,33.22,33.3,143345.0,32.0534,32.1306,32.0245,32.1016,143345.0
2024-01-18 11:40:00,33.3,33.31,33.2,33.24,170194.0,32.1016,32.1113,32.0052,32.0438,170194.0
2024-01-18 11:50:00,33.23,33.3,33.22,33.29,62612.0,32.0342,32.1016,32.0245,32.092,62612.0
2024-01-18 12:00:00,33.29,33.33,33.25,33.29,117088.0,32.092,32.1306,32.0534,32.092,117088.0
2024-01-18 12:10:00,33.29,33.31,33.22,33.23,70578.0,32.092,32.1113,32.0245,32.0342,70578.0
2024-01-18 12:20:00,33.23,33.26,33.2,33.22,93171.0,32.0342,32.0631,32.0052,32.0245,93171.0
2024-01-18 12:30:00,33.21,33.27,33.19,33.26,78690.0,32.0149,32.0727,31.9956,32.0631,78690.0
2024-01-18 12:40:00,33.27,33.27,33.21,33.27,48604.0,32.0727,32.0727,32.0149,32.0727,48604.0
2024-01-18 12:50:00,33.26,33.26,33.17,33.18,62568.0,32.0631,32.0631,31.9763,31.986,62568.0
2024-01-18 13:00:00,33.18,33.19,33.09,33.11,68880.0,31.986,31.9956,31.8992,31.9185,68880.0
2024-01-18 13:10:00,33.11,33.12,33.08,33.09,50538.0,31.9185,31.9281,31.8896,31.8992,50538.0
2024-01-18 13:20:00,33.09,33.09,33.01,33.04,121421.0,31.8992,31.8992,31.8221,31.851,121421.0
2024-01-18 13:30:00,33.04,33.15,33.04,33.14,97439.0,31.851,31.957,31.851,31.9474,97439.0
2024-01-18 13:40:00,33.13,33.17,33.11,33.15,58985.0,31.9378,31.9763,31.9185,31.957,58985.0
2024-01-18 13:50:00,33.15,33.25,33.14,33.23,72021.0,31.957,32.0534,31.9474,32.0342,72021.0
2024-01-18 14:00:00,33.22,33.29,33.22,33.29,76159.0,32.0245,32.092,32.0245,32.092,76159.0
2024-01-18 14:10:00,33.28,33.28,33.21,33.23,112415.0,32.0824,32.0824,32.0149,32.0342,112415.0
2024-01-18 14:20:00,33.23,33.28,33.22,33.26,95099.0,32.0342,32.0824,32.0245,32.0631,95099.0
2024-01-18 14:30:00,33.27,33.33,33.26,33.28,178979.0,32.0727,32.1306,32.0631,32.0824,178979.0
2024-01-18 14:40:00,33.29,33.32,33.21,33.22,123359.0,32.092,32.1209,32.0149,32.0245,123359.0
2024-01-18 14:50:00,33.23,33.3,33.22,33.3,211910.0,32.0342,32.1016,32.0245,32.1016,211910.0
2024-01-18 15:00:00,33.3,33.36,33.29,33.36,67576.0,32.1016,32.1595,32.092,32.1595,67576.0
2024-01-18 15:10:00,33.36,33.36,33.29,33.32,103411.0,32.1595,32.1595,32.092,32.1209,103411.0
2024-01-18 15:20:00,33.32,33.43,33.31,33.43,137099.0,32.1209,32.227,32.1113,32.227,137099.0
2024-01-18 15:30:00,33.43,33.43,33.36,33.38,102461.0,32.227,32.227,32.1595,32.1788,102461.0
2024-01-18 15:40:00,33.37,33.4,33.35,33.38,158764.0,32.1691,32.198,32.1498,32.1788,158764.0
2024-01-18 15:50:00,33.37,33.47,33.31,33.31,553536.0,32.1691,32.2655,32.1113,32.1113,553536.0
2024-01-19 09:30:00,33.43,33.64,33.37,33.55,552630.0,32.227,32.4294,32.1691,32.3426,552630.0
2024-01-19 09:40:00,33.52,33.94,33.52,33.94,566574.0,32.3137,32.7186,32.3137,32.7186,566574.0
2024-01-19 09:50:00,33.93,33.97,33.8,33.86,466744.0,32.709,32.7475,32.5836,32.6415,466744.0
2024-01-19 10:00:00,33.87,33.94,33.63,33.75,240951.0,32.6511,32.7186,32.4198,32.5354,240951.0
2024-01-19 10:10:00,33.74,33.8,33.6,33.61,149170.0,32.5258,32.5836,32.3908,32.4005,149170.0
2024-01-19 10:20:00,33.61,33.62,33.32,33.34,119514.0,32.4005,32.4101,32.1209,32.1402,119514.0
2024-01-19 10:30:00,33.34,33.46,33.32,33.44,162162.0,32.1402,32.2559,32.1209,32.2366,162162.0
2024-01-19 10:40:00,33.44,33.59,33.44,33.58,99431.0,32.2366,32.3812,32.2366,32.3716,99431.0
2024-01-19 10:50:00,33.58,33.67,33.54,33.65,187182.0,32.3716,32.4583,32.333,32.439,187182.0
2024-01-19 11:00:00,33.64,33.69,33.59,33.67,98059.0,32.4294,32.4776,32.3812,32.4583,98059.0
2024-01-19 11:10:00,33.67,33.7,33.6,33.64,135247.0,32.4583,32.4872,32.3908,32.4294,135247.0
2024-01-19 11:20:00,33.64,33.67,33.56,33.58,99185.0,32.4294,32.4583,32.3523,32.3716,99185.0
2024-01-19 11:30:00,33.58,33.62,33.55,33.61,121623.0,32.3716,32.4101,32.3426,32.4005,121623.0
2024-01-19 11:40:00,33.62,33.64,33.55,33.56,130724.0,32.4101,32.4294,32.3426,32.3523,130724.0
2024-01-19 11:50:00,33.56,33.6,33.52,33.55,93746.0,32.3523,32.3908,32.3137,32.3426,93746.0
2024-01-19 12:00:00,33.55,33.56,33.48,33.49,157724.0,32.3426,32.3523,32.2752,32.2848,157724.0
2024-01-19 12:10:00,33.49,33.53,33.44,33.51,111204.0,32.2848,32.3234,32.2366,32.3041,111204.0
2024-01-19 12:20:00,33.51,33.63,33.49,33.62,95943.0,32.3041,32.4198,32.2848,32.4101,95943.0
2024-01-19 12:30:00,33.62,33.66,33.54,33.55,98087.0,32.4101,32.4487,32.333,32.3426,98087.0
2024-01-19 12:40:00,33.56,33.59,33.51,33.57,152376.0,32.3523,32.3812,32.3041,32.3619,152376.0
2024-01-19 12:50:00,33.57,33.65,33.57,33.65,73753.0,32.3619,32.439,32.3619,32.439,73753.0
2024-01-19 13:00:00,33.64,33.66,33.58,33.64,50971.0,32.4294,32.4487,32.3716,32.4294,50971.0
2024-01-19 13:10:00,33.64,33.74,33.63,33.7,52611.0,32.4294,32.5258,32.4198,32.4872,52611.0
2024-01-19 13:20:00,33.7,33.8,33.7,33.8,76483.0,32.4872,32.5836,32.4872,32.5836,76483.0
2024-01-19 13:30:00,33.8,33.8,33.72,33.73,72488.0,32.5836,32.5836,32.5065,32.5162,72488.0
2024-01-19 13:40:00,33.73,33.8,33.73,33.77,80514.0,32.5162,32.5836,32.5162,32.5547,80514.0
2024-01-19 13:50:00,33.77,33.79,33.69,33.79,56509.0,32.5547,32.574,32.4776,32.574,56509.0
2024-01-19 14:00:00,33.79,33.84,33.78,33.81,70674.0,32.574,32.6222,32.5644,32.5933,70674.0
2024-01-19 14:10:00,33.8,33.86,33.8,33.85,61766.0,32.5836,32.6415,32.5836,32.6318,61766.0
2024-01-19 14:20:00,33.85,33.89,33.82,33.86,106304.0,32.6318,32.6704,32.6029,32.6415,106304.0
2024-01-19 14:30:00,33.86,33.87,33.79,33.83,64584.0,32.6415,32.6511,32.574,32.6126,64584.0
2024-01-19 14:40:00,33.83,33.88,33.82,33.85,88076.0,32.6126,32.6608,32.6029,32.6318,88076.0
2024-01-19 14:50:00,33.86,33.91,33.85,33.87,65657.0,32.6415,32.6897,32.6318,32.6511,65657.0
2024-01-19 15:00:00,33.86,33.9,33.82,33.84,186470.0,32.6415,32.68,32.6029,32.6222,186470.0
2024-01-19 15:10:00,33.84,33.89,33.83,33.87,195315.0,32.6222,32.6704,32.6126,32.6511,195315.0
2024-01-19 15:20:00,33.87,33.89,33.79,33.83,102266.0,32.6511,32.6704,32.574,32.6126,102266.0
2024-01-19 15:30:00,33.84,33.85,33.8,33.84,146202.0,32.6222,32.6318,32.5836,32.6222,146202.0
2024-01-19 15:40:00,33.84,33.88,33.8,33.87,269231.0,32.6222,32.6608,32.5836,32.6511,269231.0
2024-01-19 15:50:00,33.87,33.98,33.85,33.97,827388.0,32.6511,32.7572,32.6318,32.7475,827388.0
2024-01-22 09:30:00,33.88,34.07,33.77,34.06,203090.0,32.6608,32.8439,32.5547,32.8343,203090.0
2024-01-22 09:40:00,34.07,34.41,34.06,34.36,218652.0,32.8439,33.1717,32.8343,33.1235,218652.0
2024-01-22 09:50:00,34.34,34.42,34.31,34.4,256596.0,33.1042,33.1813,33.0753,33.1621,256596.0
2024-01-22 10:00:00,34.39,34.48,34.2,34.34,239007.0,33.1524,33.2392,32.9692,33.1042,239007.0
2024-01-22 10:10:00,34.34,34.4,34.28,34.35,147423.0,33.1042,33.1621,33.0464,33.1139,147423.0
2024-01-22 10:20:00,34.35,34.46,34.29,34.34,124229.0,33.1139,33.2199,33.056,33.1042,124229.0
2024-01-22 10:30:00,34.34,34.43,34.29,34.34,254205.0,33.1042,33.191,33.056,33.1042,254205.0
2024-01-22 10:40:00,34.34,34.38,34.2,34.2,145512.0,33.1042,33.1428,32.9692,32.9692,145512.0
2024-01-22 10:50:00,34.22,34.35,34.2,34.33,126311.0,32.9885,33.1139,32.9692,33.0946,126311.0
2024-01-22 11:00:00,34.33,34.34,34.25,34.26,111091.0,33.0946,33.1042,33.0174,33.0271,111091.0
2024-01-22 11:10:00,34.26,34.27,34.21,34.21,125015.0,33.0271,33.0367,32.9789,32.9789,125015.0
2024-01-22 11:20:00,34.22,34.33,34.22,34.3,122217.0,32.9885,33.0946,32.9885,33.0656,122217.0
2024-01-22 11:30:00,34.3,34.4,34.23,34.37,206565.0,33.0656,33.1621,32.9982,33.1331,206565.0
2024-01-22 11:40:00,34.37,34.4,34.32,34.34,116297.0,33.1331,33.1621,33.0849,33.1042,116297.0
2024-01-22 11:50:00,34.34,34.38,34.28,34.38,85769.0,33.1042,33.1428,33.0464,33.1428,85769.0
2024-01-22 12:00:00,34.38,34.4,34.24,34.27,96960.0,33.1428,33.1621,33.0078,33.0367,96960.0
2024-01-22 12:10:00,34.27,34.27,34.2,34.2,95509.0,33.0367,33.0367,32.9692,32.9692,95509.0
2024-01-22 12:20:00,34.2,34.3,34.2,34.3,105545.0,32.9692,33.0656,32.9692,33.0656,105545.0
2024-01-22 12:30:00,34.3,34.43,34.28,34.41,424521.0,33.0656,33.191,33.0464,33.1717,424521.0
2024-01-22 12:40:00,34.41,34.42,34.36,34.36,134786.0,33.1717,33.1813,33.1235,33.1235,134786.0
2024-01-22 12:50:00,34.35,34.44,34.34,34.44,148052.0,33.1139,33.2006,33.1042,33.2006,148052.0
2024-01-22 13:00:00,34.44,34.57,34.42,34.57,249141.0,33.2006,33.3259,33.1813,33.3259,249141.0
2024-01-22 13:10:00,34.57,34.65,34.55,34.64,338294.0,33.3259,33.4031,33.3067,33.3934,338294.0
2024-01-22 13:20:00,34.63,34.64,34.49,34.52,142575.0,33.3838,33.3934,33.2488,33.2777,142575.0
2024-01-22 13:30:00,34.52,34.55,34.47,34.54,95040.0,33.2777,33.3067,33.2295,33.297,95040.0
2024-01-22 13:40:00,34.54,34.6,34.52,34.55,99643.0,33.297,33.3549,33.2777,33.3067,99643.0
2024-01-22 13:50:00,34.55,34.63,34.53,34.55,182312.0,33.3067,33.3838,33.2874,33.3067,182312.0
2024-01-22 14:00:00,34.55,34.65,34.47,34.55,345236.0,33.3067,33.4031,33.2295,33.3067,345236.0
2024-01-22 14:10:00,34.55,34.58,34.49,34.51,303351.0,33.3067,33.3356,33.2488,33.2681,303351.0
2024-01-22 14:20:00,34.51,34.57,34.44,34.57,203493.0,33.2681,33.3259,33.2006,33.3259,203493.0
2024-01-22 14:30:00,34.57,34.6,34.48,34.51,385669.0,33.3259,33.3549,33.2392,33.2681,385669.0
2024-01-22 14:40:00,34.5,34.56,34.46,34.55,147509.0,33.2585,33.3163,33.2199,33.3067,147509.0
2024-01-22 14:50:00,34.55,34.58,34.49,34.51,198508.0,33.3067,33.3356,33.2488,33.2681,198508.0
2024-01-22 15:00:00,34.52,34.52,34.42,34.48,184443.0,33.2777,33.2777,33.1813,33.2392,184443.0
2024-01-22 15:10:00,34.48,34.54,34.47,34.54,136531.0,33.2392,33.297,33.2295,33.297,136531.0
2024-01-22 15:20:00,34.54,34.59,34.51,34.58,141563.0,33.297,33.3452,33.2681,33.3356,141563.0
2024-01-22 15:30:00,34.58,34.62,34.55,34.62,241843.0,33.3356,33.3741,33.3067,33.3741,241843.0
2024-01-22 15:40:00,34.62,34.65,34.56,34.57,326937.0,33.3741,33.4031,33.3163,33.3259,326937.0
2024-01-22 15:50:00,34.56,34.61,34.43,34.44,907067.0,33.3163,33.3645,33.191,33.2006,907067.0
2024-01-23 09:30:00,34.48,34.56,33.94,34.54,1025625.0,33.2392,33.3163,32.7186,33.297,1025625.0
2024-01-23 09:40:00,34.53,35.42,34.53,35.29,733160.0,33.2874,34.1453,33.2874,34.02,733160.0
2024-01-23 09:50:00,35.28,35.58,35.11,35.54,474209.0,34.0104,34.2996,33.8465,34.261,474209.0
2024-01-23 10:00:00,35.54,35.69,35.42,35.59,353655.0,34.261,34.4056,34.1453,34.3092,353655.0
2024-01-23 10:10:00,35.59,35.62,35.38,35.55,229071.0,34.3092,34.3381,34.1068,34.2707,229071.0
2024-01-23 10:20:00,35.55,35.69,35.32,35.37,258784.0,34.2707,34.4056,34.0489,34.0971,258784.0
2024-01-23 10:30:00,35.37,35.4,35.1,35.27,343348.0,34.0971,34.1261,33.8369,34.0007,343348.0
2024-01-23 10:40:00,35.25,35.26,34.88,34.91,270338.0,33.9815,33.9911,33.6248,33.6537,270338.0
2024-01-23 10:50:00,34.91,34.93,34.61,34.92,243686.0,33.6537,33.673,33.3645,33.6633,243686.0
2024-01-23 11:00:00,34.92,35.0,34.85,34.99,209640.0,33.6633,33.7405,33.5959,33.7308,209640.0
2024-01-23 11:10:00,35.0,35.18,34.99,35.09,269659.0,33.7405,33.914,33.7308,33.8272,269659.0
2024-01-23 11:20:00,35.09,35.22,35.01,35.21,175725.0,33.8272,33.9525,33.7501,33.9429,175725.0
2024-01-23 11:30:00,35.22,35.39,35.2,35.34,275444.0,33.9525,34.1164,33.9333,34.0682,275444.0
2024-01-23 11:40:00,35.34,35.37,35.17,35.25,272905.0,34.0682,34.0971,33.9043,33.9815,272905.0
2024-01-23 11:50:00,35.24,35.27,35.19,35.25,227299.0,33.9718,34.0007,33.9236,33.9815,227299.0
2024-01-23 12:00:00,35.25,35.3,35.11,35.14,273691.0,33.9815,34.0297,33.8465,33.8754,273691.0
2024-01-23 12:10:00,35.14,35.24,35.08,35.13,209201.0,33.8754,33.9718,33.8176,33.8658,209201.0
2024-01-23 12:20:00,35.12,35.2,35.12,35.15,155925.0,33.8561,33.9333,33.8561,33.8851,155925.0
2024-01-23 12:30:00,35.15,35.16,34.91,34.96,102850.0,33.8851,33.8947,33.6537,33.7019,102850.0
2024-01-23 12:40:00,34.95,35.01,34.92,34.97,124791.0,33.6923,33.7501,33.6633,33.7115,124791.0
2024-01-23 12:50:00,34.98,35.05,34.94,35.05,118171.0,33.7212,33.7887,33.6826,33.7887,118171.0
2024-01-23 13:00:00,35.05,35.13,35.04,35.07,210634.0,33.7887,33.8658,33.779,33.8079,210634.0
2024-01-23 13:10:00,35.06,35.15,35.04,35.11,135025.0,33.7983,33.8851,33.779,33.8465,135025.0
2024-01-23 13:20:00,35.11,35.27,35.08,35.27,189099.0,33.8465,34.0007,33.8176,34.0007,189099.0
2024-01-23 13:30:00,35.27,35.28,35.19,35.26,252886.0,34.0007,34.0104,33.9236,33.9911,252886.0
2024-01-23 13:40:00,35.26,35.3,35.24,35.25,108706.0,33.9911,34.0297,33.9718,33.9815,108706.0
2024-01-23 13:50:00,35.25,35.29,35.2,35.23,120034.0,33.9815,34.02,33.9333,33.9622,120034.0
2024-01-23 14:00:00,35.23,35.3,35.23,35.27,84799.0,33.9622,34.0297,33.9622,34.0007,84799.0
2024-01-23 14:10:00,35.27,35.3,35.24,35.26,87093.0,34.0007,34.0297,33.9718,33.9911,87093.0
2024-01-23 14:20:00,35.26,35.26,35.15,35.15,324836.0,33.9911,33.9911,33.8851,33.8851,324836.0
2024-01-23 14:30:00,35.15,35.17,35.04,35.13,118646.0,33.8851,33.9043,33.779,33.8658,118646.0
2024-01-23 14:40:00,35.13,35.22,35.12,35.16,151575.0,33.8658,33.9525,33.8561,33.8947,151575.0
2024-01-23 14:50:00,35.16,35.19,35.09,35.12,137907.0,33.8947,33.9236,33.8272,33.8561,137907.0
2024-01-23 15:00:00,35.12,35.22,35.09,35.22,189300.0,33.8561,33.9525,33.8272,33.9525,189300.0
2024-01-23 15:10:00,35.22,35.25,35.18,35.25,195968.0,33.9525,33.9815,33.914,33.9815,195968.0
2024-01-23 15:20:00,35.24,35.36,35.22,35.36,247339.0,33.9718,34.0875,33.9525,34.0875,247339.0
2024-01-23 15:30:00,35.35,35.36,35.24,35.29,444209.0,34.0779,34.0875,33.9718,34.02,444209.0
2024-01-23 15:40:00,35.29,35.34,35.15,35.16,558522.0,34.02,34.0682,33.8851,33.8947,558522.0
2024-01-23 15:50:00,35.15,35.3,35.13,35.3,1515277.0,33.8851,34.0297,33.8658,34.0297,1515277.0
2024-01-24 09:30:00,35.68,36.18,35.48,36.15,534132.0,34.396,34.878,34.2032,34.8491,534132.0
2024-01-24 09:40:00,36.15,36.17,35.8,35.92,540893.0,34.8491,34.8684,34.5117,34.6274,540893.0
2024-01-24 09:50:00,35.92,35.92,35.7,35.75,711325.0,34.6274,34.6274,34.4153,34.4635,711325.0
2024-01-24 10:00:00,35.74,35.97,35.72,35.91,580890.0,34.4538,34.6756,34.4345,34.6177,580890.0
2024-01-24 10:10:00,35.92,36.2,35.87,36.02,275457.0,34.6274,34.8973,34.5792,34.7238,275457.0
2024-01-24 10:20:00,36.02,36.29,35.99,36.27,377982.0,34.7238,34.984,34.6948,34.9648,377982.0
2024-01-24 10:30:00,36.28,36.71,36.28,36.52,795437.0,34.9744,35.3889,34.9744,35.2058,795437.0
2024-01-24 10:40:00,36.52,36.69,36.4,36.44,629852.0,35.2058,35.3696,35.0901,35.1286,629852.0
2024-01-24 10:50:00,36.44,36.45,36.28,36.37,118450.0,35.1286,35.1383,34.9744,35.0612,118450.0
2024-01-24 11:00:00,36.37,36.5,36.35,36.5,226060.0,35.0612,35.1865,35.0419,35.1865,226060.0
2024-01-24 11:10:00,36.5,36.68,36.49,36.68,358383.0,35.1865,35.36,35.1768,35.36,358383.0
2024-01-24 11:20:00,36.68,36.72,36.65,36.68,199889.0,35.36,35.3986,35.3311,35.36,199889.0
2024-01-24 11:30:00,36.69,36.79,36.67,36.75,170345.0,35.3696,35.466,35.3504,35.4275,170345.0
2024-01-24 11:40:00,36.76,36.88,36.75,36.83,197710.0,35.4371,35.5528,35.4275,35.5046,197710.0
2024-01-24 11:50:00,36.83,36.95,36.82,36.9,364735.0,35.5046,35.6203,35.495,35.5721,364735.0
2024-01-24 12:00:00,36.9,36.9,36.67,36.7,233337.0,35.5721,35.5721,35.3504,35.3793,233337.0
2024-01-24 12:10:00,36.71,36.78,36.65,36.66,136510.0,35.3889,35.4564,35.3311,35.3407,136510.0
2024-01-24 12:20:00,36.66,36.77,36.64,36.66,158735.0,35.3407,35.4468,35.3214,35.3407,158735.0
2024-01-24 12:30:00,36.67,36.7,36.56,36.66,156012.0,35.3504,35.3793,35.2443,35.3407,156012.0
2024-01-24 12:40:00,36.66,36.72,36.64,36.65,146109.0,35.3407,35.3986,35.3214,35.3311,146109.0
2024-01-24 12:50:00,36.66,36.78,36.65,36.76,149472.0,35.3407,35.4564,35.3311,35.4371,149472.0
2024-01-24 13:00:00,36.77,36.81,36.62,36.63,275702.0,35.4468,35.4853,35.3022,35.3118,275702.0
2024-01-24 13:10:00,36.64,36.7,36.58,36.66,85335.0,35.3214,35.3793,35.2636,35.3407,85335.0
2024-01-24 13:20:00,36.66,36.68,36.61,36.65,82672.0,35.3407,35.36,35.2925,35.3311,82672.0
2024-01-24 13:30:00,36.65,36.66,36.56,36.57,75828.0,35.3311,35.3407,35.2443,35.254,75828.0
2024-01-24 13:40:00,36.56,36.7,36.56,36.69,108289.0,35.2443,35.3793,35.2443,35.3696,108289.0
2024-01-24 13:50:00,36.7,36.7,36.62,36.67,174255.0,35.3793,35.3793,35.3022,35.3504,174255.0
2024-01-24 14:00:00,36.67,36.69,36.62,36.66,172119.0,35.3504,35.3696,35.3022,35.3407,172119.0
2024-01-24 14:10:00,36.65,36.76,36.65,36.74,94000.0,35.3311,35.4371,35.3311,35.4178,94000.0
2024-01-24 14:20:00,36.74,36.75,36.64,36.7,90822.0,35.4178,35.4275,35.3214,35.3793,90822.0
2024-01-24 14:30:00,36.7,36.77,36.67,36.73,124168.0,35.3793,35.4468,35.3504,35.4082,124168.0
2024-01-24 14:40:00,36.73,36.78,36.73,36.75,96916.0,35.4082,35.4564,35.4082,35.4275,96916.0
2024-01-24 14:50:00,36.75,36.8,36.69,36.79,136682.0,35.4275,35.4757,35.3696,35.466,136682.0
2024-01-24 15:00:00,36.79,36.83,36.72,36.75,154372.0,35.466,35.5046,35.3986,35.4275,154372.0
2024-01-24 15:10:00,36.75,36.86,36.73,36.83,266220.0,35.4275,35.5335,35.4082,35.5046,266220.0
2024-01-24 15:20:00,36.83,36.85,36.79,36.83,135402.0,35.5046,35.5239,35.466,35.5046,135402.0
2024-01-24 15:30:00,36.83,36.85,36.79,36.84,183604.0,35.5046,35.5239,35.466,35.5142,183604.0
2024-01-24 15:40:00,36.85,36.93,36.82,36.84,512185.0,35.5239,35.601,35.495,35.5142,512185.0
2024-01-24 15:50:00,36.84,36.93,36.77,36.84,1322128.0,35.5142,35.601,35.4468,35.5142,1322128.0
2024-01-25 09:30:00,37.08,37.25,36.59,36.73,566695.0,35.7456,35.9095,35.2732,35.4082,566695.0
2024-01-25 09:40:00,36.74,36.77,36.36,36.39,332736.0,35.4178,35.4468,35.0515,35.0804,332736.0
2024-01-25 09:50:00,36.38,36.55,36.27,36.52,432906.0,35.0708,35.2347,34.9648,35.2058,432906.0
2024-01-25 10:00:00,36.52,36.58,36.37,36.57,238671.0,35.2058,35.2636,35.0612,35.254,238671.0
2024-01-25 10:10:00,36.58,36.64,36.45,36.46,183701.0,35.2636,35.3214,35.1383,35.1479,183701.0
2024-01-25 10:20:00,36.46,36.7,36.46,36.6,135810.0,35.1479,35.3793,35.1479,35.2829,135810.0
2024-01-25 10:30:00,36.61,36.61,36.34,36.34,146851.0,35.2925,35.2925,35.0322,35.0322,146851.0
2024-01-25 10:40:00,36.34,36.4,36.28,36.3,146363.0,35.0322,35.0901,34.9744,34.9937,146363.0
2024-01-25 10:50:00,36.29,36.32,36.13,36.17,165973.0,34.984,35.013,34.8298,34.8684,165973.0
2024-01-25 11:00:00,36.16,36.25,36.08,36.18,187985.0,34.8587,34.9455,34.7816,34.878,187985.0
2024-01-25 11:10:00,36.19,36.24,36.15,36.2,129241.0,34.8876,34.9358,34.8491,34.8973,129241.0
2024-01-25 11:20:00,36.2,36.21,36.12,36.15,132185.0,34.8973,34.9069,34.8202,34.8491,132185.0
2024-01-25 11:30:00,36.14,36.16,36.07,36.15,150125.0,34.8394,34.8587,34.772,34.8491,150125.0
2024-01-25 11:40:00,36.16,36.16,36.09,36.11,102810.0,34.8587,34.8587,34.7912,34.8105,102810.0
2024-01-25 11:50:00,36.11,36.14,36.03,36.04,108795.0,34.8105,34.8394,34.7334,34.743,108795.0
2024-01-25 12:00:00,36.04,36.14,35.99,36.02,142077.0,34.743,34.8394,34.6948,34.7238,142077.0
2024-01-25 12:10:00,36.03,36.12,36.01,36.09,131051.0,34.7334,34.8202,34.7141,34.7912,131051.0
2024-01-25 12:20:00,36.09,36.16,36.06,36.13,176490.0,34.7912,34.8587,34.7623,34.8298,176490.0
2024-01-25 12:30:00,36.14,36.3,36.13,36.3,205757.0,34.8394,34.9937,34.8298,34.9937,205757.0
2024-01-25 12:40:00,36.3,36.38,36.3,36.36,169363.0,34.9937,35.0708,34.9937,35.0515,169363.0
2024-01-25 12:50:00,36.36,36.41,36.25,36.27,131648.0,35.0515,35.0997,34.9455,34.9648,131648.0
2024-01-25 13:00:00,36.28,36.32,36.23,36.3,80703.0,34.9744,35.013,34.9262,34.9937,80703.0
2024-01-25 13:10:00,36.31,36.37,36.21,36.23,99276.0,35.0033,35.0612,34.9069,34.9262,99276.0
2024-01-25 13:20:00,36.23,36.27,36.2,36.25,81760.0,34.9262,34.9648,34.8973,34.9455,81760.0
2024-01-25 13:30:00,36.26,36.32,36.26,36.32,63840.0,34.9551,35.013,34.9551,35.013,63840.0
2024-01-25 13:40:00,36.32,36.46,36.31,36.46,146564.0,35.013,35.1479,35.0033,35.1479,146564.0
2024-01-25 13:50:00,36.46,36.5,36.39,36.41,293182.0,35.1479,35.1865,35.0804,35.0997,293182.0
2024-01-25 14:00:00,36.41,36.52,36.38,36.52,140606.0,35.0997,35.2058,35.0708,35.2058,140606.0
2024-01-25 14:10:00,36.52,36.56,36.49,36.55,140715.0,35.2058,35.2443,35.1768,35.2347,140715.0
2024-01-25 14:20:00,36.55,36.6,36.53,36.59,77893.0,35.2347,35.2829,35.2154,35.2732,77893.0
2024-01-25 14:30:00,36.59,36.7,36.54,36.64,188366.0,35.2732,35.3793,35.225,35.3214,188366.0
2024-01-25 14:40:00,36.64,36.74,36.62,36.73,311100.0,35.3214,35.4178,35.3022,35.4082,311100.0
2024-01-25 14:50:00,36.73,36.76,36.7,36.75,142583.0,35.4082,35.4371,35.3793,35.4275,142583.0
2024-01-25 15:00:00,36.74,36.8,36.69,36.76,138459.0,35.4178,35.4757,35.3696,35.4371,138459.0
2024-01-25 15:10:00,36.76,36.88,36.75,36.87,168351.0,35.4371,35.5528,35.4275,35.5432,168351.0
2024-01-25 15:20:00,36.87,36.96,36.86,36.94,293951.0,35.5432,35.6299,35.5335,35.6106,293951.0
2024-01-25 15:30:00,36.93,37.02,36.92,37.01,313471.0,35.601,35.6878,35.5914,35.6781,313471.0
2024-01-25 15:40:00,37.02,37.05,36.99,37.0,322619.0,35.6878,35.7167,35.6588,35.6685,322619.0
2024-01-25 15:50:00,37.01,37.05,36.94,37.01,1791687.0,35.6781,35.7167,35.6106,35.6781,1791687.0
2024-01-26 09:30:00,36.87,37.11,36.76,37.11,149521.0,35.5432,35.7745,35.4371,35.7745,149521.0
2024-01-26 09:40:00,37.12,37.14,36.97,37.06,160230.0,35.7842,35.8034,35.6396,35.7263,160230.0
2024-01-26 09:50:00,37.07,37.2,37.06,37.14,128645.0,35.736,35.8613,35.7263,35.8034,128645.0
2024-01-26 10:00:00,37.15,37.26,37.0,37.23,163679.0,35.8131,35.9191,35.6685,35.8902,163679.0
2024-01-26 10:10:00,37.23,37.43,37.22,37.41,188175.0,35.8902,36.083,35.8806,36.0637,188175.0
2024-01-26 10:20:00,37.41,37.52,37.33,37.48,205056.0,36.0637,36.1698,35.9866,36.1312,205056.0
2024-01-26 10:30:00,37.48,37.65,37.42,37.65,256535.0,36.1312,36.2951,36.0734,36.2951,256535.0
2024-01-26 10:40:00,37.65,37.86,37.6,37.61,352383.0,36.2951,36.4975,36.2469,36.2565,352383.0
2024-01-26 10:50:00,37.6,37.75,37.51,37.71,197222.0,36.2469,36.3915,36.1601,36.3529,197222.0
2024-01-26 11:00:00,37.7,37.72,37.62,37.68,152481.0,36.3433,36.3626,36.2662,36.324,152481.0
2024-01-26 11:10:00,37.68,37.69,37.27,37.31,235982.0,36.324,36.3337,35.9288,35.9673,235982.0
2024-01-26 11:20:00,37.32,37.42,37.26,37.41,165628.0,35.977,36.0734,35.9191,36.0637,165628.0
2024-01-26 11:30:00,37.4,37.44,37.27,37.27,132741.0,36.0541,36.0927,35.9288,35.9288,132741.0
2024-01-26 11:40:00,37.27,37.3,37.15,37.19,113358.0,35.9288,35.9577,35.8131,35.8516,113358.0
2024-01-26 11:50:00,37.2,37.32,37.19,37.26,132576.0,35.8613,35.977,35.8516,35.9191,132576.0
2024-01-26 12:00:00,37.26,37.27,37.16,37.2,123208.0,35.9191,35.9288,35.8227,35.8613,123208.0
2024-01-26 12:10:00,37.2,37.25,37.16,37.23,107093.0,35.8613,35.9095,35.8227,35.8902,107093.0
2024-01-26 12:20:00,37.24,37.25,37.1,37.23,153355.0,35.8998,35.9095,35.7649,35.8902,153355.0
2024-01-26 12:30:00,37.23,37.28,37.2,37.25,100280.0,35.8902,35.9384,35.8613,35.9095,100280.0
2024-01-26 12:40:00,37.25,37.37,37.23,37.34,106821.0,35.9095,36.0252,35.8902,35.9962,106821.0
2024-01-26 12:50:00,37.35,37.41,37.29,37.4,87338.0,36.0059,36.0637,35.948,36.0541,87338.0
2024-01-26 13:00:00,37.39,37.4,37.32,37.36,89115.0,36.0445,36.0541,35.977,36.0155,89115.0
2024-01-26 13:10:00,37.36,37.41,37.33,37.35,115712.0,36.0155,36.0637,35.9866,36.0059,115712.0
2024-01-26 13:20:00,37.34,37.46,37.31,37.43,80872.0,35.9962,36.1119,35.9673,36.083,80872.0
2024-01-26 13:30:00,37.43,37.55,37.43,37.55,100505.0,36.083,36.1987,36.083,36.1987,100505.0
2024-01-26 13:40:00,37.54,37.55,37.47,37.52,130771.0,36.1891,36.1987,36.1216,36.1698,130771.0
2024-01-26 13:50:00,37.53,37.56,37.49,37.52,80032.0,36.1794,36.2083,36.1409,36.1698,80032.0
2024-01-26 14:00:00,37.52,37.6,37.51,37.6,97941.0,36.1698,36.2469,36.1601,36.2469,97941.0
2024-01-26 14:10:00,37.6,37.63,37.53,37.6,117092.0,36.2469,36.2758,36.1794,36.2469,117092.0
2024-01-26 14:20:00,37.61,37.65,37.59,37.63,129663.0,36.2565,36.2951,36.2373,36.2758,129663.0
2024-01-26 14:30:00,37.64,37.65,37.6,37.62,81625.0,36.2855,36.2951,36.2469,36.2662,81625.0
2024-01-26 14:40:00,37.62,37.63,37.59,37.63,80490.0,36.2662,36.2758,36.2373,36.2758,80490.0
2024-01-26 14:50:00,37.63,37.76,37.62,37.75,201039.0,36.2758,36.4011,36.2662,36.3915,201039.0
2024-01-26 15:00:00,37.74,37.76,37.69,37.7,178391.0,36.3819,36.4011,36.3337,36.3433,178391.0
2024-01-26 15:10:00,37.7,37.72,37.65,37.66,137362.0,36.3433,36.3626,36.2951,36.3047,137362.0
2024-01-26 15:20:00,37.66,37.68,37.5,37.5,252405.0,36.3047,36.324,36.1505,36.1505,252405.0
2024-01-26 15:30:00,37.51,37.59,37.5,37.57,210568.0,36.1601,36.2373,36.1505,36.218,210568.0
2024-01-26 15:40:00,37.57,37.62,37.56,37.61,240379.0,36.218,36.2662,36.2083,36.2565,240379.0
2024-01-26 15:50:00,37.6,37.63,37.48,37.53,864288.0,36.2469,36.2758,36.1312,36.1794,864288.0
2024-01-29 09:30:00,37.25,37.35,37.01,37.13,203088.0,35.9095,36.0059,35.6781,35.7938,203088.0
2024-01-29 09:40:00,37.13,37.17,37.02,37.06,106052.0,35.7938,35.8324,35.6878,35.7263,106052.0
2024-01-29 09:50:00,37.07,37.09,36.96,37.07,118676.0,35.736,35.7552,35.6299,35.736,118676.0
2024-01-29 10:00:00,37.07,37.15,37.03,37.05,158556.0,35.736,35.8131,35.6974,35.7167,158556.0
2024-01-29 10:10:00,37.04,37.05,36.77,36.89,174813.0,35.707,35.7167,35.4468,35.5624,174813.0
2024-01-29 10:20:00,36.9,37.04,36.87,37.02,79630.0,35.5721,35.707,35.5432,35.6878,79630.0
2024-01-29 10:30:00,37.02,37.1,36.93,37.09,87954.0,35.6878,35.7649,35.601,35.7552,87954.0
2024-01-29 10:40:00,37.12,37.29,37.11,37.25,141737.0,35.7842,35.948,35.7745,35.9095,141737.0
2024-01-29 10:50:00,37.24,37.24,37.06,37.12,65521.0,35.8998,35.8998,35.7263,35.7842,65521.0
2024-01-29 11:00:00,37.11,37.31,37.11,37.29,90035.0,35.7745,35.9673,35.7745,35.948,90035.0
2024-01-29 11:10:00,37.29,37.36,37.25,37.25,87541.0,35.948,36.0155,35.9095,35.9095,87541.0
2024-01-29 11:20:00,37.25,37.31,37.19,37.19,47669.0,35.9095,35.9673,35.8516,35.8516,47669.0
2024-01-29 11:30:00,37.2,37.26,37.17,37.19,54770.0,35.8613,35.9191,35.8324,35.8516,54770.0
2024-01-29 11:40:00,37.19,37.24,37.14,37.18,67299.0,35.8516,35.8998,35.8034,35.842,67299.0
2024-01-29 11:50:00,37.18,37.2,37.13,37.18,49050.0,35.842,35.8613,35.7938,35.842,49050.0
2024-01-29 12:00:00,37.19,37.19,37.11,37.15,57564.0,35.8516,35.8516,35.7745,35.8131,57564.0
2024-01-29 12:10:00,37.15,37.17,37.07,37.07,41413.0,35.8131,35.8324,35.736,35.736,41413.0
2024-01-29 12:20:00,37.08,37.15,37.07,37.08,57541.0,35.7456,35.8131,35.736,35.7456,57541.0
2024-01-29 12:30:00,37.08,37.09,37.03,37.04,57252.0,35.7456,35.7552,35.6974,35.707,57252.0
2024-01-29 12:40:00,37.03,37.03,36.87,36.91,75808.0,35.6974,35.6974,35.5432,35.5817,75808.0
2024-01-29 12:50:00,36.9,36.95,36.89,36.93,67990.0,35.5721,35.6203,35.5624,35.601,67990.0
2024-01-29 13:00:00,36.93,36.98,36.87,36.95,85115.0,35.601,35.6492,35.5432,35.6203,85115.0
2024-01-29 13:10:00,36.94,36.94,36.88,36.91,62116.0,35.6106,35.6106,35.5528,35.5817,62116.0
2024-01-29 13:20:00,36.91,37.0,36.88,36.97,77136.0,35.5817,35.6685,35.5528,35.6396,77136.0
2024-01-29 13:30:00,36.97,37.02,36.95,37.01,53034.0,35.6396,35.6878,35.6203,35.6781,53034.0
2024-01-29 13:40:00,37.0,37.0,36.93,36.95,42207.0,35.6685,35.6685,35.601,35.6203,42207.0
2024-01-29 13:50:00,36.95,36.99,36.88,36.9,96093.0,35.6203,35.6588,35.5528,35.5721,96093.0
2024-01-29 14:00:00,36.89,36.95,36.89,36.93,61003.0,35.5624,35.6203,35.5624,35.601,61003.0
2024-01-29 14:10:00,36.93,36.96,36.89,36.91,99116.0,35.601,35.6299,35.5624,35.5817,99116.0
2024-01-29 14:20:00,36.92,36.96,36.87,36.96,58048.0,35.5914,35.6299,35.5432,35.6299,58048.0
2024-01-29 14:30:00,36.97,37.04,36.95,37.0,91233.0,35.6396,35.707,35.6203,35.6685,91233.0
2024-01-29 14:40:00,37.0,37.0,36.96,36.98,42925.0,35.6685,35.6685,35.6299,35.6492,42925.0
2024-01-29 14:50:00,36.98,37.04,36.98,37.0,58527.0,35.6492,35.707,35.6492,35.6685,58527.0
2024-01-29 15:00:00,37.01,37.14,37.01,37.08,119491.0,35.6781,35.8034,35.6781,35.7456,119491.0
2024-01-29 15:10:00,37.08,37.18,37.08,37.17,104810.0,35.7456,35.842,35.7456,35.8324,104810.0
2024-01-29 15:20:00,37.17,37.19,37.12,37.14,97001.0,35.8324,35.8516,35.7842,35.8034,97001.0
2024-01-29 15:30:00,37.14,37.18,37.1,37.13,117171.0,35.8034,35.842,35.7649,35.7938,117171.0
2024-01-29 15:40:00,37.13,37.19,37.12,37.15,182278.0,35.7938,35.8516,35.7842,35.8131,182278.0
2024-01-29 15:50:00,37.15,37.23,37.13,37.2,607629.0,35.8131,35.8902,35.7938,35.8613,607629.0
2024-01-30 09:30:00,35.95,36.41,35.17,36.24,1973447.0,34.6563,35.0997,33.9043,34.9358,1973447.0
2024-01-30 09:40:00,36.23,36.23,35.63,35.64,1010461.0,34.9262,34.9262,34.3478,34.3574,1010461.0
2024-01-30 09:50:00,35.65,35.95,35.57,35.57,399721.0,34.3671,34.6563,34.2899,34.2899,399721.0
2024-01-30 10:00:00,35.59,35.67,35.37,35.47,512159.0,34.3092,34.3863,34.0971,34.1935,512159.0
2024-01-30 10:10:00,35.48,35.59,35.35,35.4,638876.0,34.2032,34.3092,34.0779,34.1261,638876.0
2024-01-30 10:20:00,35.4,35.4,35.14,35.27,510417.0,34.1261,34.1261,33.8754,34.0007,510417.0
2024-01-30 10:30:00,35.28,35.61,35.28,35.6,385017.0,34.0104,34.3285,34.0104,34.3189,385017.0
2024-01-30 10:40:00,35.59,35.76,35.54,35.61,602880.0,34.3092,34.4731,34.261,34.3285,602880.0
2024-01-30 10:50:00,35.61,35.7,35.53,35.65,234523.0,34.3285,34.4153,34.2514,34.3671,234523.0
2024-01-30 11:00:00,35.65,35.75,35.58,35.62,214178.0,34.3671,34.4635,34.2996,34.3381,214178.0
2024-01-30 11:10:00,35.62,35.85,35.61,35.85,180339.0,34.3381,34.5599,34.3285,34.5599,180339.0
2024-01-30 11:20:00,35.84,36.02,35.83,36.01,425193.0,34.5502,34.7238,34.5406,34.7141,425193.0
2024-01-30 11:30:00,36.01,36.23,36.0,36.22,392790.0,34.7141,34.9262,34.7045,34.9166,392790.0
2024-01-30 11:40:00,36.22,36.23,36.0,36.12,345678.0,34.9166,34.9262,34.7045,34.8202,345678.0
2024-01-30 11:50:00,36.12,36.17,36.03,36.05,116138.0,34.8202,34.8684,34.7334,34.7527,116138.0
2024-01-30 12:00:00,36.05,36.07,35.89,36.03,220905.0,34.7527,34.772,34.5984,34.7334,220905.0
2024-01-30 12:10:00,36.04,36.24,36.02,36.23,203470.0,34.743,34.9358,34.7238,34.9262,203470.0
2024-01-30 12:20:00,36.24,36.35,36.09,36.11,319182.0,34.9358,35.0419,34.7912,34.8105,319182.0
2024-01-30 12:30:00,36.11,36.16,36.07,36.08,83965.0,34.8105,34.8587,34.772,34.7816,83965.0
2024-01-30 12:40:00,36.08,36.2,36.06,36.18,122994.0,34.7816,34.8973,34.7623,34.878,122994.0
2024-01-30 12:50:00,36.19,36.26,36.17,36.26,182711.0,34.8876,34.9551,34.8684,34.9551,182711.0
2024-01-30 13:00:00,36.27,36.36,36.22,36.35,109291.0,34.9648,35.0515,34.9166,35.0419,109291.0
2024-01-30 13:10:00,36.35,36.39,36.28,36.32,248103.0,35.0419,35.0804,34.9744,35.013,248103.0
2024-01-30 13:20:00,36.32,36.42,36.28,36.41,113895.0,35.013,35.1094,34.9744,35.0997,113895.0
2024-01-30 13:30:00,36.41,36.57,36.4,36.55,191672.0,35.0997,35.254,35.0901,35.2347,191672.0
2024-01-30 13:40:00,36.55,36.6,36.48,36.59,160083.0,35.2347,35.2829,35.1672,35.2732,160083.0
2024-01-30 13:50:00,36.59,36.8,36.59,36.78,558396.0,35.2732,35.4757,35.2732,35.4564,558396.0
2024-01-30 14:00:00,36.78,36.9,36.71,36.84,734623.0,35.4564,35.5721,35.3889,35.5142,734623.0
2024-01-30 14:10:00,36.84,36.86,36.67,36.73,221027.0,35.5142,35.5335,35.3504,35.4082,221027.0
2024-01-30 14:20:00,36.73,36.75,36.62,36.67,136027.0,35.4082,35.4275,35.3022,35.3504,136027.0
2024-01-30 14:30:00,36.68,36.72,36.58,36.67,158243.0,35.36,35.3986,35.2636,35.3504,158243.0
2024-01-30 14:40:00,36.66,36.78,36.64,36.76,356233.0,35.3407,35.4564,35.3214,35.4371,356233.0
2024-01-30 14:50:00,36.76,37.01,36.75,36.92,971274.0,35.4371,35.6781,35.4275,35.5914,971274.0
2024-01-30 15:00:00,36.92,36.92,36.62,36.64,287156.0,35.5914,35.5914,35.3022,35.3214,287156.0
2024-01-30 15:10:00,36.64,36.71,36.59,36.63,169575.0,35.3214,35.3889,35.2732,35.3118,169575.0
2024-01-30 15:20:00,36.64,36.71,36.63,36.68,137697.0,35.3214,35.3889,35.3118,35.36,137697.0
2024-01-30 15:30:00,36.68,36.81,36.67,36.8,257481.0,35.36,35.4853,35.3504,35.4757,257481.0
2024-01-30 15:40:00,36.8,36.81,36.65,36.7,431391.0,35.4757,35.4853,35.3311,35.3793,431391.0
2024-01-30 15:50:00,36.7,36.82,36.7,36.81,1115003.0,35.3793,35.495,35.3793,35.4853,1115003.0
2024-01-31 09:30:00,36.91,36.93,36.15,36.15,254634.0,35.5817,35.601,34.8491,34.8491,254634.0
2024-01-31 09:40:00,36.15,36.21,35.94,35.98,309284.0,34.8491,34.9069,34.6466,34.6852,309284.0
2024-01-31 09:50:00,35.98,36.11,35.94,36.0,317851.0,34.6852,34.8105,34.6466,34.7045,317851.0
2024-01-31 10:00:00,35.99,36.02,35.83,35.85,172584.0,34.6948,34.7238,34.5406,34.5599,172584.0
2024-01-31 10:10:00,35.86,35.9,35.77,35.86,136688.0,34.5695,34.6081,34.4827,34.5695,136688.0
2024-01-31 10:20:00,35.85,36.03,35.85,35.98,124162.0,34.5599,34.7334,34.5599,34.6852,124162.0
2024-01-31 10:30:00,35.99,36.13,35.96,35.97,268402.0,34.6948,34.8298,34.6659,34.6756,268402.0
2024-01-31 10:40:00,35.97,36.06,35.94,36.03,198135.0,34.6756,34.7623,34.6466,34.7334,198135.0
2024-01-31 10:50:00,36.03,36.08,36.0,36.08,173754.0,34.7334,34.7816,34.7045,34.7816,173754.0
2024-01-31 11:00:00,36.08,36.11,35.99,36.04,87879.0,34.7816,34.8105,34.6948,34.743,87879.0
2024-01-31 11:10:00,36.04,36.04,35.94,36.0,237869.0,34.743,34.743,34.6466,34.7045,237869.0
2024-01-31 11:20:00,36.0,36.09,35.96,36.07,433762.0,34.7045,34.7912,34.6659,34.772,433762.0
2024-01-31 11:30:00,36.07,36.09,35.9,35.94,381668.0,34.772,34.7912,34.6081,34.6466,381668.0
2024-01-31 11:40:00,35.93,35.98,35.88,35.96,317084.0,34.637,34.6852,34.5888,34.6659,317084.0
2024-01-31 11:50:00,35.97,36.04,35.95,36.03,150687.0,34.6756,34.743,34.6563,34.7334,150687.0
2024-01-31 12:00:00,36.03,36.14,36.03,36.12,101902.0,34.7334,34.8394,34.7334,34.8202,101902.0
2024-01-31 12:10:00,36.13,36.15,36.02,36.06,87512.0,34.8298,34.8491,34.7238,34.7623,87512.0
2024-01-31 12:20:00,36.07,36.17,36.06,36.14,84341.0,34.772,34.8684,34.7623,34.8394,84341.0
2024-01-31 12:30:00,36.13,36.16,36.08,36.09,68143.0,34.8298,34.8587,34.7816,34.7912,68143.0
2024-01-31 12:40:00,36.09,36.17,36.07,36.15,101317.0,34.7912,34.8684,34.772,34.8491,101317.0
2024-01-31 12:50:00,36.14,36.21,36.13,36.16,99838.0,34.8394,34.9069,34.8298,34.8587,99838.0
2024-01-31 13:00:00,36.16,36.19,36.14,36.18,73270.0,34.8587,34.8876,34.8394,34.878,73270.0
2024-01-31 13:10:00,36.18,36.19,36.14,36.15,63238.0,34.878,34.8876,34.8394,34.8491,63238.0
2024-01-31 13:20:00,36.15,36.16,36.08,36.13,334074.0,34.8491,34.8587,34.7816,34.8298,334074.0
2024-01-31 13:30:00,36.12,36.13,36.04,36.07,107585.0,34.8202,34.8298,34.743,34.772,107585.0
2024-01-31 13:40:00,36.07,36.08,36.03,36.08,62753.0,34.772,34.7816,34.7334,34.7816,62753.0
2024-01-31 13:50:00,36.08,36.14,36.08,36.13,88931.0,34.7816,34.8394,34.7816,34.8298,88931.0
2024-01-31 14:00:00,36.13,36.21,36.0,36.04,116034.0,34.8298,34.9069,34.7045,34.743,116034.0
2024-01-31 14:10:00,36.04,36.12,36.03,36.07,108599.0,34.743,34.8202,34.7334,34.772,108599.0
2024-01-31 14:20:00,36.08,36.12,36.02,36.07,80049.0,34.7816,34.8202,34.7238,34.772,80049.0
2024-01-31 14:30:00,36.08,36.15,36.0,36.14,130686.0,34.7816,34.8491,34.7045,34.8394,130686.0
2024-01-31 14:40:00,36.14,36.27,36.14,36.16,170271.0,34.8394,34.9648,34.8394,34.8587,170271.0
2024-01-31 14:50:00,36.16,36.22,36.1,36.17,453453.0,34.8587,34.9166,34.8009,34.8684,453453.0
2024-01-31 15:00:00,36.16,36.19,35.95,36.05,559829.0,34.8587,34.8876,34.6563,34.7527,559829.0
2024-01-31 15:10:00,36.05,36.15,35.99,36.04,144427.0,34.7527,34.8491,34.6948,34.743,144427.0
2024-01-31 15:20:00,36.04,36.17,36.02,36.12,273045.0,34.743,34.8684,34.7238,34.8202,273045.0
2024-01-31 15:30:00,36.12,36.12,35.94,35.98,326641.0,34.8202,34.8202,34.6466,34.6852,326641.0
2024-01-31 15:40:00,35.97,35.97,35.76,35.77,284097.0,34.6756,34.6756,34.4731,34.4827,284097.0
2024-01-31 15:50:00,35.76,35.82,35.62,35.64,1214234.0,34.4731,34.5309,34.3381,34.3574,1214234.0
2024-02-01 09:30:00,35.87,36.14,35.86,36.05,187092.0,34.5792,34.8394,34.5695,34.7527,187092.0
2024-02-01 09:40:00,36.05,36.12,35.86,35.88,148877.0,34.7527,34.8202,34.5695,34.5888,148877.0
2024-02-01 09:50:00,35.88,35.93,35.72,35.8,129755.0,34.5888,34.637,34.4345,34.5117,129755.0
2024-02-01 10:00:00,35.79,35.81,35.66,35.73,150633.0,34.502,34.5213,34.3767,34.4442,150633.0
2024-02-01 10:10:00,35.73,35.73,35.43,35.44,160684.0,34.4442,34.4442,34.155,34.1646,160684.0
2024-02-01 10:20:00,35.44,35.51,35.34,35.49,155665.0,34.1646,34.2321,34.0682,34.2128,155665.0
2024-02-01 10:30:00,35.48,35.48,35.21,35.23,121007.0,34.2032,34.2032,33.9429,33.9622,121007.0
2024-02-01 10:40:00,35.24,35.35,35.18,35.34,129262.0,33.9718,34.0779,33.914,34.0682,129262.0
2024-02-01 10:50:00,35.35,35.46,35.31,35.4,150115.0,34.0779,34.1839,34.0393,34.1261,150115.0
2024-02-01 11:00:00,35.41,35.43,35.28,35.31,109527.0,34.1357,34.155,34.0104,34.0393,109527.0
2024-02-01 11:10:00,35.3,35.35,35.22,35.3,122731.0,34.0297,34.0779,33.9525,34.0297,122731.0
2024-02-01 11:20:00,35.3,35.44,35.3,35.44,108080.0,34.0297,34.1646,34.0297,34.1646,108080.0
2024-02-01 11:30:00,35.44,35.47,35.37,35.46,119605.0,34.1646,34.1935,34.0971,34.1839,119605.0
2024-02-01 11:40:00,35.46,35.53,35.44,35.49,106378.0,34.1839,34.2514,34.1646,34.2128,106378.0
2024-02-01 11:50:00,35.49,35.61,35.46,35.61,105353.0,34.2128,34.3285,34.1839,34.3285,105353.0
2024-02-01 12:00:00,35.61,35.8,35.59,35.77,101292.0,34.3285,34.5117,34.3092,34.4827,101292.0
2024-02-01 12:10:00,35.77,35.8,35.66,35.66,76439.0,34.4827,34.5117,34.3767,34.3767,76439.0
2024-02-01 12:20:00,35.66,35.67,35.61,35.66,128912.0,34.3767,34.3863,34.3285,34.3767,128912.0
2024-02-01 12:30:00,35.66,35.71,35.49,35.49,119518.0,34.3767,34.4249,34.2128,34.2128,119518.0
2024-02-01 12:40:00,35.5,35.51,34.94,34.97,390866.0,34.2225,34.2321,33.6826,33.7115,390866.0
2024-02-01 12:50:00,34.96,35.19,34.91,34.98,311722.0,33.7019,33.9236,33.6537,33.7212,311722.0
2024-02-01 13:00:00,34.97,35.06,34.9,35.05,181367.0,33.7115,33.7983,33.6441,33.7887,181367.0
2024-02-01 13:10:00,35.04,35.35,35.04,35.34,146007.0,33.779,34.0779,33.779,34.0682,146007.0
2024-02-01 13:20:00,35.34,35.4,35.29,35.32,222396.0,34.0682,34.1261,34.02,34.0489,222396.0
2024-02-01 13:30:00,35.32,35.51,35.24,35.46,175812.0,34.0489,34.2321,33.9718,34.1839,175812.0
2024-02-01 13:40:00,35.47,35.52,35.34,35.47,92542.0,34.1935,34.2417,34.0682,34.1935,92542.0
2024-02-01 13:50:00,35.48,35.5,35.26,35.29,118574.0,34.2032,34.2225,33.9911,34.02,118574.0
2024-02-01 14:00:00,35.28,35.31,35.24,35.26,72272.0,34.0104,34.0393,33.9718,33.9911,72272.0
2024-02-01 14:10:00,35.26,35.29,35.16,35.29,283942.0,33.9911,34.02,33.8947,34.02,283942.0
2024-02-01 14:20:00,35.29,35.34,35.22,35.23,91160.0,34.02,34.0682,33.9525,33.9622,91160.0
2024-02-01 14:30:00,35.23,35.41,35.2,35.4,104960.0,33.9622,34.1357,33.9333,34.1261,104960.0
2024-02-01 14:40:00,35.4,35.46,35.34,35.44,70926.0,34.1261,34.1839,34.0682,34.1646,70926.0
2024-02-01 14:50:00,35.45,35.47,35.39,35.45,73561.0,34.1743,34.1935,34.1164,34.1743,73561.0
2024-02-01 15:00:00,35.45,35.55,35.42,35.45,82424.0,34.1743,34.2707,34.1453,34.1743,82424.0
2024-02-01 15:10:00,35.45,35.47,35.39,35.47,114716.0,34.1743,34.1935,34.1164,34.1935,114716.0
2024-02-01 15:20:00,35.47,35.48,35.35,35.36,100702.0,34.1935,34.2032,34.0779,34.0875,100702.0
2024-02-01 15:30:00,35.36,35.4,35.33,35.34,91761.0,34.0875,34.1261,34.0586,34.0682,91761.0
2024-02-01 15:40:00,35.34,35.37,35.28,35.28,226502.0,34.0682,34.0971,34.0104,34.0104,226502.0
2024-02-01 15:50:00,35.29,35.45,35.28,35.44,552113.0,34.02,34.1743,34.0104,34.1646,552113.0
2024-02-02 09:30:00,35.41,35.45,35.05,35.12,161021.0,34.1357,34.1743,33.7887,33.8561,161021.0
2024-02-02 09:40:00,35.13,35.14,34.93,34.99,110860.0,33.8658,33.8754,33.673,33.7308,110860.0
2024-02-02 09:50:00,34.99,35.03,34.91,34.98,190211.0,33.7308,33.7694,33.6537,33.7212,190211.0
2024-02-02 10:00:00,34.98,35.16,34.93,35.16,197746.0,33.7212,33.8947,33.673,33.8947,197746.0
2024-02-02 10:10:00,35.14,35.27,35.04,35.25,200587.0,33.8754,34.0007,33.779,33.9815,200587.0
2024-02-02 10:20:00,35.26,35.46,35.19,35.38,101393.0,33.9911,34.1839,33.9236,34.1068,101393.0
2024-02-02 10:30:00,35.38,35.41,35.2,35.26,124095.0,34.1068,34.1357,33.9333,33.9911,124095.0
2024-02-02 10:40:00,35.27,35.3,35.16,35.17,132198.0,34.0007,34.0297,33.8947,33.9043,132198.0
2024-02-02 10:50:00,35.17,35.24,35.1,35.18,115886.0,33.9043,33.9718,33.8369,33.914,115886.0
2024-02-02 11:00:00,35.2,35.29,35.15,35.27,64829.0,33.9333,34.02,33.8851,34.0007,64829.0
2024-02-02 11:10:00,35.26,35.28,35.13,35.23,97833.0,33.9911,34.0104,33.8658,33.9622,97833.0
2024-02-02 11:20:00,35.23,35.29,35.12,35.27,120268.0,33.9622,34.02,33.8561,34.0007,120268.0
2024-02-02 11:30:00,35.27,35.3,35.13,35.23,97808.0,34.0007,34.0297,33.8658,33.9622,97808.0
2024-02-02 11:40:00,35.23,35.35,35.19,35.23,168211.0,33.9622,34.0779,33.9236,33.9622,168211.0
2024-02-02 11:50:00,35.24,35.28,35.19,35.24,146262.0,33.9718,34.0104,33.9236,33.9718,146262.0
2024-02-02 12:00:00,35.23,35.25,35.14,35.2,93939.0,33.9622,33.9815,33.8754,33.9333,93939.0
2024-02-02 12:10:00,35.19,35.24,35.13,35.2,120890.0,33.9236,33.9718,33.8658,33.9333,120890.0
2024-02-02 12:20:00,35.21,35.23,35.14,35.23,79388.0,33.9429,33.9622,33.8754,33.9622,79388.0
2024-02-02 12:30:00,35.23,35.28,35.19,35.24,52209.0,33.9622,34.0104,33.9236,33.9718,52209.0
2024-02-02 12:40:00,35.24,35.24,35.07,35.14,223872.0,33.9718,33.9718,33.8079,33.8754,223872.0
2024-02-02 12:50:00,35.14,35.15,35.06,35.15,104467.0,33.8754,33.8851,33.7983,33.8851,104467.0
2024-02-02 13:00:00,35.15,35.16,35.07,35.1,53648.0,33.8851,33.8947,33.8079,33.8369,53648.0
2024-02-02 13:10:00,35.1,35.18,35.07,35.11,70061.0,33.8369,33.914,33.8079,33.8465,70061.0
2024-02-02 13:20:00,35.11,35.13,34.98,35.0,83340.0,33.8465,33.8658,33.7212,33.7405,83340.0
2024-02-02 13:30:00,35.0,35.02,34.92,35.02,116924.0,33.7405,33.7597,33.6633,33.7597,116924.0
2024-02-02 13:40:00,35.02,35.04,34.86,34.93,144359.0,33.7597,33.779,33.6055,33.673,144359.0
2024-02-02 13:50:00,34.93,34.97,34.84,34.88,95083.0,33.673,33.7115,33.5862,33.6248,95083.0
2024-02-02 14:00:00,34.89,34.94,34.83,34.86,158992.0,33.6344,33.6826,33.5766,33.6055,158992.0
2024-02-02 14:10:00,34.85,34.88,34.81,34.84,103383.0,33.5959,33.6248,33.5573,33.5862,103383.0
2024-02-02 14:20:00,34.84,34.89,34.82,34.89,75783.0,33.5862,33.6344,33.5669,33.6344,75783.0
2024-02-02 14:30:00,34.89,35.0,34.87,34.99,116673.0,33.6344,33.7405,33.6151,33.7308,116673.0
2024-02-02 14:40:00,34.99,35.01,34.96,35.0,68295.0,33.7308,33.7501,33.7019,33.7405,68295.0
2024-02-02 14:50:00,35.0,35.02,34.94,35.0,87859.0,33.7405,33.7597,33.6826,33.7405,87859.0
2024-02-02 15:00:00,35.0,35.04,34.97,35.02,152371.0,33.7405,33.779,33.7115,33.7597,152371.0
2024-02-02 15:10:00,35.02,35.05,34.96,35.02,181247.0,33.7597,33.7887,33.7019,33.7597,181247.0
2024-02-02 15:20:00,35.02,35.03,34.96,35.02,136142.0,33.7597,33.7694,33.7019,33.7597,136142.0
2024-02-02 15:30:00,35.02,35.04,34.96,35.0,201789.0,33.7597,33.779,33.7019,33.7405,201789.0
2024-02-02 15:40:00,35.0,35.0,34.87,34.88,165999.0,33.7405,33.7405,33.6151,33.6248,165999.0
2024-02-02 15:50:00,34.89,34.92,34.75,34.76,579265.0,33.6344,33.6633,33.4995,33.5091,579265.0
2024-02-05 09:30:00,34.52,34.59,34.31,34.36,259597.0,33.2777,33.3452,33.0753,33.1235,259597.0
2024-02-05 09:40:00,34.34,34.35,34.17,34.26,167410.0,33.1042,33.1139,32.9403,33.0271,167410.0
2024-02-05 09:50:00,34.27,34.27,34.16,34.24,145822.0,33.0367,33.0367,32.9307,33.0078,145822.0
2024-02-05 10:00:00,34.22,34.3,34.14,34.24,161158.0,32.9885,33.0656,32.9114,33.0078,161158.0
2024-02-05 10:10:00,34.23,34.25,34.09,34.12,117436.0,32.9982,33.0174,32.8632,32.8921,117436.0
2024-02-05 10:20:00,34.12,34.2,34.07,34.19,129782.0,32.8921,32.9692,32.8439,32.9596,129782.0
2024-02-05 10:30:00,34.18,34.32,34.13,34.25,170251.0,32.95,33.0849,32.9018,33.0174,170251.0
2024-02-05 10:40:00,34.25,34.34,34.23,34.29,184478.0,33.0174,33.1042,32.9982,33.056,184478.0
2024-02-05 10:50:00,34.29,34.42,34.26,34.3,210627.0,33.056,33.1813,33.0271,33.0656,210627.0
2024-02-05 11:00:00,34.31,34.4,34.26,34.4,88089.0,33.0753,33.1621,33.0271,33.1621,88089.0
2024-02-05 11:10:00,34.41,34.53,34.4,34.49,151980.0,33.1717,33.2874,33.1621,33.2488,151980.0
2024-02-05 11:20:00,34.48,34.54,34.41,34.45,234159.0,33.2392,33.297,33.1717,33.2103,234159.0
2024-02-05 11:30:00,34.46,34.52,34.4,34.41,126234.0,33.2199,33.2777,33.1621,33.1717,126234.0
2024-02-05 11:40:00,34.41,34.52,34.38,34.48,115164.0,33.1717,33.2777,33.1428,33.2392,115164.0
2024-02-05 11:50:00,34.48,34.55,34.48,34.55,96125.0,33.2392,33.3067,33.2392,33.3067,96125.0
2024-02-05 12:00:00,34.55,34.63,34.53,34.63,107828.0,33.3067,33.3838,33.2874,33.3838,107828.0
2024-02-05 12:10:00,34.62,34.7,34.6,34.68,81760.0,33.3741,33.4513,33.3549,33.432,81760.0
2024-02-05 12:20:00,34.69,34.7,34.61,34.66,94774.0,33.4416,33.4513,33.3645,33.4127,94774.0
2024-02-05 12:30:00,34.66,34.75,34.65,34.74,53629.0,33.4127,33.4995,33.4031,33.4898,53629.0
2024-02-05 12:40:00,34.74,34.8,34.71,34.74,57805.0,33.4898,33.5477,33.4609,33.4898,57805.0
2024-02-05 12:50:00,34.75,34.76,34.66,34.74,42425.0,33.4995,33.5091,33.4127,33.4898,42425.0
2024-02-05 13:00:00,34.75,34.76,34.69,34.74,58060.0,33.4995,33.5091,33.4416,33.4898,58060.0
2024-02-05 13:10:00,34.73,34.75,34.69,34.73,78216.0,33.4802,33.4995,33.4416,33.4802,78216.0
2024-02-05 13:20:00,34.72,34.78,34.71,34.73,71028.0,33.4705,33.5284,33.4609,33.4802,71028.0
2024-02-05 13:30:00,34.73,34.76,34.67,34.74,90606.0,33.4802,33.5091,33.4223,33.4898,90606.0
2024-02-05 13:40:00,34.74,34.78,34.7,34.75,64828.0,33.4898,33.5284,33.4513,33.4995,64828.0
2024-02-05 13:50:00,34.75,34.75,34.63,34.64,114691.0,33.4995,33.4995,33.3838,33.3934,114691.0
2024-02-05 14:00:00,34.64,34.67,34.6,34.64,97996.0,33.3934,33.4223,33.3549,33.3934,97996.0
2024-02-05 14:10:00,34.63,34.65,34.56,34.65,91515.0,33.3838,33.4031,33.3163,33.4031,91515.0
2024-02-05 14:20:00,34.65,34.66,34.55,34.58,83993.0,33.4031,33.4127,33.3067,33.3356,83993.0
2024-02-05 14:30:00,34.58,34.67,34.57,34.63,65753.0,33.3356,33.4223,33.3259,33.3838,65753.0
2024-02-05 14:40:00,34.62,34.71,34.61,34.69,71679.0,33.3741,33.4609,33.3645,33.4416,71679.0
2024-02-05 14:50:00,34.69,34.71,34.62,34.63,122494.0,33.4416,33.4609,33.3741,33.3838,122494.0
2024-02-05 15:00:00,34.64,34.66,34.58,34.59,144169.0,33.3934,33.4127,33.3356,33.3452,144169.0
2024-02-05 15:10:00,34.58,34.61,34.53,34.57,178275.0,33.3356,33.3645,33.2874,33.3259,178275.0
2024-02-05 15:20:00,34.56,34.67,34.55,34.65,128153.0,33.3163,33.4223,33.3067,33.4031,128153.0
2024-02-05 15:30:00,34.65,34.69,34.61,34.63,137476.0,33.4031,33.4416,33.3645,33.3838,137476.0
2024-02-05 15:40:00,34.63,34.66,34.56,34.57,165611.0,33.3838,33.4127,33.3163,33.3259,165611.0
2024-02-05 15:50:00,34.57,34.64,34.49,34.52,575564.0,33.3259,33.3934,33.2488,33.2777,575564.0
2024-02-06 09:30:00,34.83,34.86,34.55,34.77,120885.0,33.5766,33.6055,33.3067,33.5187,120885.0
2024-02-06 09:40:00,34.77,34.92,34.71,34.88,88234.0,33.5187,33.6633,33.4609,33.6248,88234.0
2024-02-06 09:50:00,34.88,34.91,34.73,34.8,111719.0,33.6248,33.6537,33.4802,33.5477,111719.0
2024-02-06 10:00:00,34.83,34.96,34.76,34.93,129022.0,33.5766,33.7019,33.5091,33.673,129022.0
2024-02-06 10:10:00,34.94,34.97,34.78,34.88,76722.0,33.6826,33.7115,33.5284,33.6248,76722.0
2024-02-06 10:20:00,34.89,34.91,34.78,34.88,80483.0,33.6344,33.6537,33.5284,33.6248,80483.0
2024-02-06 10:30:00,34.88,34.97,34.84,34.91,71006.0,33.6248,33.7115,33.5862,33.6537,71006.0
2024-02-06 10:40:00,34.9,34.9,34.76,34.78,76334.0,33.6441,33.6441,33.5091,33.5284,76334.0
2024-02-06 10:50:00,34.78,34.83,34.73,34.73,49787.0,33.5284,33.5766,33.4802,33.4802,49787.0
2024-02-06 11:00:00,34.73,34.73,34.62,34.65,62517.0,33.4802,33.4802,33.3741,33.4031,62517.0
2024-02-06 11:10:00,34.65,34.68,34.58,34.63,73265.0,33.4031,33.432,33.3356,33.3838,73265.0
2024-02-06 11:20:00,34.63,34.71,34.59,34.69,191523.0,33.3838,33.4609,33.3452,33.4416,191523.0
2024-02-06 11:30:00,34.7,34.84,34.69,34.79,128384.0,33.4513,33.5862,33.4416,33.538,128384.0
2024-02-06 11:40:00,34.79,34.92,34.76,34.89,106149.0,33.538,33.6633,33.5091,33.6344,106149.0
2024-02-06 11:50:00,34.89,34.98,34.89,34.9,73543.0,33.6344,33.7212,33.6344,33.6441,73543.0
2024-02-06 12:00:00,34.91,34.95,34.87,34.92,40295.0,33.6537,33.6923,33.6151,33.6633,40295.0
2024-02-06 12:10:00,34.92,35.01,34.88,35.01,55770.0,33.6633,33.7501,33.6248,33.7501,55770.0
2024-02-06 12:20:00,35.02,35.09,34.87,34.94,132760.0,33.7597,33.8272,33.6151,33.6826,132760.0
2024-02-06 12:30:00,34.93,35.06,34.92,34.98,83735.0,33.673,33.7983,33.6633,33.7212,83735.0
2024-02-06 12:40:00,34.98,34.98,34.88,34.89,55431.0,33.7212,33.7212,33.6248,33.6344,55431.0
2024-02-06 12:50:00,34.9,34.91,34.81,34.82,47017.0,33.6441,33.6537,33.5573,33.5669,47017.0
2024-02-06 13:00:00,34.82,34.91,34.79,34.84,90426.0,33.5669,33.6537,33.538,33.5862,90426.0
2024-02-06 13:10:00,34.84,34.87,34.74,34.77,66645.0,33.5862,33.6151,33.4898,33.5187,66645.0
2024-02-06 13:20:00,34.78,34.82,34.74,34.81,42207.0,33.5284,33.5669,33.4898,33.5573,42207.0
2024-02-06 13:30:00,34.81,34.86,34.78,34.82,64300.0,33.5573,33.6055,33.5284,33.5669,64300.0
2024-02-06 13:40:00,34.83,34.96,34.82,34.93,61058.0,33.5766,33.7019,33.5669,33.673,61058.0
2024-02-06 13:50:00,34.93,34.98,34.91,34.91,47343.0,33.673,33.7212,33.6537,33.6537,47343.0
2024-02-06 14:00:00,34.91,34.96,34.82,34.85,59965.0,33.6537,33.7019,33.5669,33.5959,59965.0
2024-02-06 14:10:00,34.84,34.86,34.76,34.8,40741.0,33.5862,33.6055,33.5091,33.5477,40741.0
2024-02-06 14:20:00,34.8,34.85,34.76,34.84,66889.0,33.5477,33.5959,33.5091,33.5862,66889.0
2024-02-06 14:30:00,34.84,34.86,34.73,34.73,64436.0,33.5862,33.6055,33.4802,33.4802,64436.0
2024-02-06 14:40:00,34.74,34.78,34.72,34.74,56256.0,33.4898,33.5284,33.4705,33.4898,56256.0
2024-02-06 14:50:00,34.75,34.8,34.74,34.77,69683.0,33.4995,33.5477,33.4898,33.5187,69683.0
2024-02-06 15:00:00,34.77,34.79,34.72,34.75,65292.0,33.5187,33.538,33.4705,33.4995,65292.0
2024-02-06 15:10:00,34.75,34.77,34.71,34.73,51847.0,33.4995,33.5187,33.4609,33.4802,51847.0
2024-02-06 15:20:00,34.73,34.73,34.63,34.65,88390.0,33.4802,33.4802,33.3838,33.4031,88390.0
2024-02-06 15:30:00,34.65,34.7,34.6,34.7,109834.0,33.4031,33.4513,33.3549,33.4513,109834.0
2024-02-06 15:40:00,34.69,34.78,34.69,34.73,188532.0,33.4416,33.5284,33.4416,33.4802,188532.0
2024-02-06 15:50:00,34.73,34.83,34.68,34.83,610110.0,33.4802,33.5766,33.432,33.5766,610110.0
2024-02-07 09:30:00,34.94,35.14,34.86,34.93,102317.0,33.6826,33.8754,33.6055,33.673,102317.0
2024-02-07 09:40:00,34.95,34.99,34.53,34.61,112103.0,33.6923,33.7308,33.2874,33.3645,112103.0
2024-02-07 09:50:00,34.61,34.62,34.47,34.51,225409.0,33.3645,33.3741,33.2295,33.2681,225409.0
2024-02-07 10:00:00,34.51,34.63,34.43,34.44,171696.0,33.2681,33.3838,33.191,33.2006,171696.0
2024-02-07 10:10:00,34.44,34.53,34.39,34.45,134829.0,33.2006,33.2874,33.1524,33.2103,134829.0
2024-02-07 10:20:00,34.45,34.48,34.36,34.44,226532.0,33.2103,33.2392,33.1235,33.2006,226532.0
2024-02-07 10:30:00,34.45,34.52,34.4,34.47,236544.0,33.2103,33.2777,33.1621,33.2295,236544.0
2024-02-07 10:40:00,34.48,34.51,34.36,34.39,97571.0,33.2392,33.2681,33.1235,33.1524,97571.0
2024-02-07 10:50:00,34.39,34.48,34.37,34.48,74195.0,33.1524,33.2392,33.1331,33.2392,74195.0
2024-02-07 11:00:00,34.48,34.5,34.4,34.42,157518.0,33.2392,33.2585,33.1621,33.1813,157518.0
2024-02-07 11:10:00,34.43,34.5,34.42,34.48,142957.0,33.191,33.2585,33.1813,33.2392,142957.0
2024-02-07 11:20:00,34.49,34.51,34.42,34.47,79323.0,33.2488,33.2681,33.1813,33.2295,79323.0
2024-02-07 11:30:00,34.47,34.51,34.4,34.48,93890.0,33.2295,33.2681,33.1621,33.2392,93890.0
2024-02-07 11:40:00,34.47,34.49,34.41,34.45,62837.0,33.2295,33.2488,33.1717,33.2103,62837.0
2024-02-07 11:50:00,34.45,34.47,34.42,34.43,42335.0,33.2103,33.2295,33.1813,33.191,42335.0
2024-02-07 12:00:00,34.42,34.47,34.4,34.47,60504.0,33.1813,33.2295,33.1621,33.2295,60504.0
2024-02-07 12:10:00,34.48,34.5,34.44,34.45,70272.0,33.2392,33.2585,33.2006,33.2103,70272.0
2024-02-07 12:20:00,34.45,34.46,34.33,34.42,92619.0,33.2103,33.2199,33.0946,33.1813,92619.0
2024-02-07 12:30:00,34.44,34.5,34.43,34.48,70933.0,33.2006,33.2585,33.191,33.2392,70933.0
2024-02-07 12:40:00,34.47,34.49,34.43,34.43,49730.0,33.2295,33.2488,33.191,33.191,49730.0
2024-02-07 12:50:00,34.43,34.52,34.42,34.51,128047.0,33.191,33.2777,33.1813,33.2681,128047.0
2024-02-07 13:00:00,34.51,34.61,34.48,34.57,165835.0,33.2681,33.3645,33.2392,33.3259,165835.0
2024-02-07 13:10:00,34.57,34.58,34.49,34.55,100111.0,33.3259,33.3356,33.2488,33.3067,100111.0
2024-02-07 13:20:00,34.55,34.57,34.53,34.57,54820.0,33.3067,33.3259,33.2874,33.3259,54820.0
2024-02-07 13:30:00,34.57,34.6,34.52,34.59,75750.0,33.3259,33.3549,33.2777,33.3452,75750.0
2024-02-07 13:40:00,34.59,34.59,34.53,34.56,67707.0,33.3452,33.3452,33.2874,33.3163,67707.0
2024-02-07 13:50:00,34.56,34.59,34.54,34.58,99902.0,33.3163,33.3452,33.297,33.3356,99902.0
2024-02-07 14:00:00,34.58,34.62,34.56,34.59,115560.0,33.3356,33.3741,33.3163,33.3452,115560.0
2024-02-07 14:10:00,34.59,34.61,34.55,34.57,59727.0,33.3452,33.3645,33.3067,33.3259,59727.0
2024-02-07 14:20:00,34.57,34.59,34.52,34.58,99254.0,33.3259,33.3452,33.2777,33.3356,99254.0
2024-02-07 14:30:00,34.57,34.59,34.48,34.54,64419.0,33.3259,33.3452,33.2392,33.297,64419.0
2024-02-07 14:40:00,34.54,34.55,34.51,34.53,45888.0,33.297,33.3067,33.2681,33.2874,45888.0
2024-02-07 14:50:00,34.52,34.53,34.48,34.51,58172.0,33.2777,33.2874,33.2392,33.2681,58172.0
2024-02-07 15:00:00,34.51,34.53,34.47,34.52,47357.0,33.2681,33.2874,33.2295,33.2777,47357.0
2024-02-07 15:10:00,34.53,34.6,34.52,34.58,245225.0,33.2874,33.3549,33.2777,33.3356,245225.0
2024-02-07 15:20:00,34.58,34.67,34.58,34.66,371047.0,33.3356,33.4223,33.3356,33.4127,371047.0
2024-02-07 15:30:00,34.66,34.79,34.65,34.77,238542.0,33.4127,33.538,33.4031,33.5187,238542.0
2024-02-07 15:40:00,34.77,34.82,34.75,34.77,247699.0,33.5187,33.5669,33.4995,33.5187,247699.0
2024-02-07 15:50:00,34.77,34.78,34.68,34.75,604816.0,33.5187,33.5284,33.432,33.4995,604816.0
2024-02-08 09:30:00,34.74,34.93,34.68,34.84,184413.0,33.4898,33.673,33.432,33.5862,184413.0
2024-02-08 09:40:00,34.84,34.86,34.7,34.78,61818.0,33.5862,33.6055,33.4513,33.5284,61818.0
2024-02-08 09:50:00,34.78,34.93,34.74,34.88,75799.0,33.5284,33.673,33.4898,33.6248,75799.0
2024-02-08 10:00:00,34.88,35.11,34.82,35.11,253793.0,33.6248,33.8465,33.5669,33.8465,253793.0
2024-02-08 10:10:00,35.09,35.1,34.99,35.01,100446.0,33.8272,33.8369,33.7308,33.7501,100446.0
2024-02-08 10:20:00,35.02,35.04,34.94,35.02,79836.0,33.7597,33.779,33.6826,33.7597,79836.0
2024-02-08 10:30:00,35.02,35.09,34.99,35.01,58077.0,33.7597,33.8272,33.7308,33.7501,58077.0
2024-02-08 10:40:00,35.02,35.07,34.95,34.97,125365.0,33.7597,33.8079,33.6923,33.7115,125365.0
2024-02-08 10:50:00,34.96,35.06,34.95,35.01,61058.0,33.7019,33.7983,33.6923,33.7501,61058.0
2024-02-08 11:00:00,35.01,35.04,34.87,34.91,60296.0,33.7501,33.779,33.6151,33.6537,60296.0
2024-02-08 11:10:00,34.9,34.94,34.8,34.88,96609.0,33.6441,33.6826,33.5477,33.6248,96609.0
2024-02-08 11:20:00,34.87,34.93,34.78,34.8,220303.0,33.6151,33.673,33.5284,33.5477,220303.0
2024-02-08 11:30:00,34.8,34.83,34.74,34.82,69457.0,33.5477,33.5766,33.4898,33.5669,69457.0
2024-02-08 11:40:00,34.82,34.89,34.8,34.83,97145.0,33.5669,33.6344,33.5477,33.5766,97145.0
2024-02-08 11:50:00,34.82,34.86,34.82,34.84,48282.0,33.5669,33.6055,33.5669,33.5862,48282.0
2024-02-08 12:00:00,34.84,34.9,34.82,34.88,55090.0,33.5862,33.6441,33.5669,33.6248,55090.0
2024-02-08 12:10:00,34.88,34.9,34.83,34.86,33356.0,33.6248,33.6441,33.5766,33.6055,33356.0
2024-02-08 12:20:00,34.86,34.87,34.82,34.83,38383.0,33.6055,33.6151,33.5669,33.5766,38383.0
2024-02-08 12:30:00,34.83,34.91,34.82,34.9,42286.0,33.5766,33.6537,33.5669,33.6441,42286.0
2024-02-08 12:40:00,34.89,34.91,34.83,34.85,102195.0,33.6344,33.6537,33.5766,33.5959,102195.0
2024-02-08 12:50:00,34.85,34.91,34.84,34.9,42642.0,33.5959,33.6537,33.5862,33.6441,42642.0
2024-02-08 13:00:00,34.9,35.05,34.89,34.93,100850.0,33.6441,33.7887,33.6344,33.673,100850.0
2024-02-08 13:10:00,34.92,34.98,34.83,34.83,172103.0,33.6633,33.7212,33.5766,33.5766,172103.0
2024-02-08 13:20:00,34.83,34.85,34.78,34.79,119831.0,33.5766,33.5959,33.5284,33.538,119831.0
2024-02-08 13:30:00,34.78,34.9,34.75,34.87,78860.0,33.5284,33.6441,33.4995,33.6151,78860.0
2024-02-08 13:40:00,34.86,34.89,34.82,34.86,71871.0,33.6055,33.6344,33.5669,33.6055,71871.0
2024-02-08 13:50:00,34.86,34.87,34.82,34.86,30844.0,33.6055,33.6151,33.5669,33.6055,30844.0
2024-02-08 14:00:00,34.86,34.98,34.84,34.98,40640.0,33.6055,33.7212,33.5862,33.7212,40640.0
2024-02-08 14:10:00,34.97,35.0,34.94,34.95,45179.0,33.7115,33.7405,33.6826,33.6923,45179.0
2024-02-08 14:20:00,34.95,35.03,34.94,35.01,31571.0,33.6923,33.7694,33.6826,33.7501,31571.0
2024-02-08 14:30:00,35.02,35.02,34.97,35.02,45031.0,33.7597,33.7597,33.7115,33.7597,45031.0
2024-02-08 14:40:00,35.02,35.06,35.01,35.04,103611.0,33.7597,33.7983,33.7501,33.779,103611.0
2024-02-08 14:50:00,35.04,35.14,35.04,35.11,105859.0,33.779,33.8754,33.779,33.8465,105859.0
2024-02-08 15:00:00,35.12,35.2,35.11,35.19,67059.0,33.8561,33.9333,33.8465,33.9236,67059.0
2024-02-08 15:10:00,35.19,35.24,35.17,35.2,118773.0,33.9236,33.9718,33.9043,33.9333,118773.0
2024-02-08 15:20:00,35.2,35.21,35.09,35.09,90435.0,33.9333,33.9429,33.8272,33.8272,90435.0
2024-02-08 15:30:00,35.09,35.13,35.07,35.13,83064.0,33.8272,33.8658,33.8079,33.8658,83064.0
2024-02-08 15:40:00,35.13,35.15,35.08,35.1,163403.0,33.8658,33.8851,33.8176,33.8369,163403.0
2024-02-08 15:50:00,35.1,35.12,34.98,35.04,510996.0,33.8369,33.8561,33.7212,33.779,510996.0
2024-02-09 09:30:00,35.04,35.15,34.88,35.09,116917.0,33.779,33.8851,33.6248,33.8272,116917.0
2024-02-09 09:40:00,35.09,35.15,35.01,35.04,69229.0,33.8272,33.8851,33.7501,33.779,69229.0
2024-02-09 09:50:00,35.04,35.07,34.92,35.01,74175.0,33.779,33.8079,33.6633,33.7501,74175.0
2024-02-09 10:00:00,35.02,35.05,34.91,35.0,63054.0,33.7597,33.7887,33.6537,33.7405,63054.0
2024-02-09 10:10:00,35.0,35.01,34.75,34.76,81057.0,33.7405,33.7501,33.4995,33.5091,81057.0
2024-02-09 10:20:00,34.75,34.82,34.65,34.8,96457.0,33.4995,33.5669,33.4031,33.5477,96457.0
2024-02-09 10:30:00,34.81,34.86,34.71,34.76,94815.0,33.5573,33.6055,33.4609,33.5091,94815.0
2024-02-09 10:40:00,34.75,34.79,34.66,34.67,88644.0,33.4995,33.538,33.4127,33.4223,88644.0
2024-02-09 10:50:00,34.68,34.72,34.59,34.59,108704.0,33.432,33.4705,33.3452,33.3452,108704.0
2024-02-09 11:00:00,34.59,34.6,34.54,34.57,121969.0,33.3452,33.3549,33.297,33.3259,121969.0
2024-02-09 11:10:00,34.58,34.61,34.54,34.58,97225.0,33.3356,33.3645,33.297,33.3356,97225.0
2024-02-09 11:20:00,34.58,34.63,34.5,34.59,122465.0,33.3356,33.3838,33.2585,33.3452,122465.0
2024-02-09 11:30:00,34.6,34.61,34.49,34.54,80152.0,33.3549,33.3645,33.2488,33.297,80152.0
2024-02-09 11:40:00,34.55,34.66,34.5,34.66,70253.0,33.3067,33.4127,33.2585,33.4127,70253.0
2024-02-09 11:50:00,34.65,34.66,34.59,34.62,53327.0,33.4031,33.4127,33.3452,33.3741,53327.0
2024-02-09 12:00:00,34.63,34.66,34.6,34.62,37499.0,33.3838,33.4127,33.3549,33.3741,37499.0
2024-02-09 12:10:00,34.62,34.65,34.6,34.62,50632.0,33.3741,33.4031,33.3549,33.3741,50632.0
2024-02-09 12:20:00,34.62,34.64,34.59,34.63,24673.0,33.3741,33.3934,33.3452,33.3838,24673.0
2024-02-09 12:30:00,34.63,34.64,34.52,34.53,63097.0,33.3838,33.3934,33.2777,33.2874,63097.0
2024-02-09 12:40:00,34.54,34.56,34.49,34.52,66790.0,33.297,33.3163,33.2488,33.2777,66790.0
2024-02-09 12:50:00,34.52,34.53,34.44,34.46,94151.0,33.2777,33.2874,33.2006,33.2199,94151.0
2024-02-09 13:00:00,34.47,34.54,34.45,34.47,89317.0,33.2295,33.297,33.2103,33.2295,89317.0
2024-02-09 13:10:00,34.48,34.55,34.46,34.55,39873.0,33.2392,33.3067,33.2199,33.3067,39873.0
2024-02-09 13:20:00,34.55,34.62,34.55,34.59,45408.0,33.3067,33.3741,33.3067,33.3452,45408.0
2024-02-09 13:30:00,34.6,34.67,34.57,34.62,87711.0,33.3549,33.4223,33.3259,33.3741,87711.0
2024-02-09 13:40:00,34.61,34.66,34.58,34.66,44311.0,33.3645,33.4127,33.3356,33.4127,44311.0
2024-02-09 13:50:00,34.66,34.68,34.61,34.63,57208.0,33.4127,33.432,33.3645,33.3838,57208.0
2024-02-09 14:00:00,34.63,34.63,34.59,34.63,38762.0,33.3838,33.3838,33.3452,33.3838,38762.0
2024-02-09 14:10:00,34.63,34.63,34.56,34.57,71555.0,33.3838,33.3838,33.3163,33.3259,71555.0
2024-02-09 14:20:00,34.58,34.62,34.58,34.62,37230.0,33.3356,33.3741,33.3356,33.3741,37230.0
2024-02-09 14:30:00,34.62,34.65,34.6,34.63,42934.0,33.3741,33.4031,33.3549,33.3838,42934.0
2024-02-09 14:40:00,34.62,34.64,34.58,34.59,38713.0,33.3741,33.3934,33.3356,33.3452,38713.0
2024-02-09 14:50:00,34.58,34.59,34.5,34.5,83427.0,33.3356,33.3452,33.2585,33.2585,83427.0
2024-02-09 15:00:00,34.5,34.52,34.44,34.52,92727.0,33.2585,33.2777,33.2006,33.2777,92727.0
2024-02-09 15:10:00,34.52,34.56,34.47,34.55,63999.0,33.2777,33.3163,33.2295,33.3067,63999.0
2024-02-09 15:20:00,34.55,34.6,34.54,34.58,69935.0,33.3067,33.3549,33.297,33.3356,69935.0
2024-02-09 15:30:00,34.58,34.59,34.48,34.48,81557.0,33.3356,33.3452,33.2392,33.2392,81557.0
2024-02-09 15:40:00,34.48,34.51,34.43,34.46,154715.0,33.2392,33.2681,33.191,33.2199,154715.0
2024-02-09 15:50:00,34.46,34.55,34.43,34.51,643869.0,33.2199,33.3067,33.191,33.2681,643869.0
2024-02-12 09:30:00,34.78,35.07,34.68,35.07,245752.0,33.5284,33.8079,33.432,33.8079,245752.0
2024-02-12 09:40:00,35.07,35.15,34.99,35.06,341072.0,33.8079,33.8851,33.7308,33.7983,341072.0
2024-02-12 09:50:00,35.05,35.11,34.96,34.97,423917.0,33.7887,33.8465,33.7019,33.7115,423917.0
2024-02-12 10:00:00,34.96,35.06,34.92,34.94,402980.0,33.7019,33.7983,33.6633,33.6826,402980.0
2024-02-12 10:10:00,34.93,34.95,34.8,34.83,95283.0,33.673,33.6923,33.5477,33.5766,95283.0
2024-02-12 10:20:00,34.85,34.88,34.75,34.84,107005.0,33.5959,33.6248,33.4995,33.5862,107005.0
2024-02-12 10:30:00,34.83,34.89,34.77,34.88,170109.0,33.5766,33.6344,33.5187,33.6248,170109.0
2024-02-12 10:40:00,34.88,34.89,34.8,34.84,97322.0,33.6248,33.6344,33.5477,33.5862,97322.0
2024-02-12 10:50:00,34.83,34.86,34.7,34.72,117895.0,33.5766,33.6055,33.4513,33.4705,117895.0
2024-02-12 11:00:00,34.71,34.73,34.64,34.73,142132.0,33.4609,33.4802,33.3934,33.4802,142132.0
2024-02-12 11:10:00,34.73,34.84,34.69,34.82,306919.0,33.4802,33.5862,33.4416,33.5669,306919.0
2024-02-12 11:20:00,34.82,34.95,34.8,34.85,133944.0,33.5669,33.6923,33.5477,33.5959,133944.0
2024-02-12 11:30:00,34.85,34.9,34.83,34.87,181609.0,33.5959,33.6441,33.5766,33.6151,181609.0
2024-02-12 11:40:00,34.87,35.0,34.85,34.99,47683.0,33.6151,33.7405,33.5959,33.7308,47683.0
2024-02-12 11:50:00,34.98,35.0,34.92,34.98,81915.0,33.7212,33.7405,33.6633,33.7212,81915.0
2024-02-12 12:00:00,34.97,35.0,34.94,34.98,103453.0,33.7115,33.7405,33.6826,33.7212,103453.0
2024-02-12 12:10:00,34.98,34.98,34.9,34.95,42439.0,33.7212,33.7212,33.6441,33.6923,42439.0
2024-02-12 12:20:00,34.95,34.97,34.88,34.89,162217.0,33.6923,33.7115,33.6248,33.6344,162217.0
2024-02-12 12:30:00,34.89,34.92,34.83,34.9,92411.0,33.6344,33.6633,33.5766,33.6441,92411.0
2024-02-12 12:40:00,34.89,34.9,34.83,34.87,45000.0,33.6344,33.6441,33.5766,33.6151,45000.0
2024-02-12 12:50:00,34.87,34.88,34.83,34.86,46234.0,33.6151,33.6248,33.5766,33.6055,46234.0
2024-02-12 13:00:00,34.85,34.93,34.82,34.86,246668.0,33.5959,33.673,33.5669,33.6055,246668.0
2024-02-12 13:10:00,34.87,34.89,34.83,34.87,107238.0,33.6151,33.6344,33.5766,33.6151,107238.0
2024-02-12 13:20:00,34.87,34.89,34.81,34.81,78710.0,33.6151,33.6344,33.5573,33.5573,78710.0
2024-02-12 13:30:00,34.82,34.95,34.81,34.91,152628.0,33.5669,33.6923,33.5573,33.6537,152628.0
2024-02-12 13:40:00,34.91,34.94,34.86,34.9,136016.0,33.6537,33.6826,33.6055,33.6441,136016.0
2024-02-12 13:50:00,34.9,34.93,34.85,34.87,156124.0,33.6441,33.673,33.5959,33.6151,156124.0
2024-02-12 14:00:00,34.86,34.88,34.79,34.81,65962.0,33.6055,33.6248,33.538,33.5573,65962.0
2024-02-12 14:10:00,34.81,34.83,34.71,34.71,84387.0,33.5573,33.5766,33.4609,33.4609,84387.0
2024-02-12 14:20:00,34.7,34.75,34.67,34.73,70409.0,33.4513,33.4995,33.4223,33.4802,70409.0
2024-02-12 14:30:00,34.73,34.75,34.64,34.68,88861.0,33.4802,33.4995,33.3934,33.432,88861.0
2024-02-12 14:40:00,34.67,34.69,34.63,34.65,183191.0,33.4223,33.4416,33.3838,33.4031,183191.0
2024-02-12 14:50:00,34.65,34.67,34.62,34.63,112028.0,33.4031,33.4223,33.3741,33.3838,112028.0
2024-02-12 15:00:00,34.63,34.63,34.54,34.55,174594.0,33.3838,33.3838,33.297,33.3067,174594.0
2024-02-12 15:10:00,34.55,34.65,34.52,34.62,159783.0,33.3067,33.4031,33.2777,33.3741,159783.0
2024-02-12 15:20:00,34.63,34.63,34.54,34.55,127510.0,33.3838,33.3838,33.297,33.3067,127510.0
2024-02-12 15:30:00,34.55,34.59,34.52,34.58,182305.0,33.3067,33.3452,33.2777,33.3356,182305.0
2024-02-12 15:40:00,34.58,34.65,34.5,34.51,501051.0,33.3356,33.4031,33.2585,33.2681,501051.0
2024-02-12 15:50:00,34.51,34.59,34.43,34.52,919037.0,33.2681,33.3452,33.191,33.2777,919037.0
2024-02-13 09:30:00,34.5,34.63,34.3,34.3,245793.0,33.2585,33.3838,33.0656,33.0656,245793.0
2024-02-13 09:40:00,34.3,34.32,34.17,34.25,255151.0,33.0656,33.0849,32.9403,33.0174,255151.0
2024-02-13 09:50:00,34.26,34.31,34.07,34.12,351510.0,33.0271,33.0753,32.8439,32.8921,351510.0
2024-02-13 10:00:00,34.12,34.24,34.03,34.08,226795.0,32.8921,33.0078,32.8054,32.8536,226795.0
2024-02-13 10:10:00,34.08,34.09,33.94,34.05,144110.0,32.8536,32.8632,32.7186,32.8246,144110.0
2024-02-13 10:20:00,34.07,34.07,33.89,33.91,189876.0,32.8439,32.8439,32.6704,32.6897,189876.0
2024-02-13 10:30:00,33.9,33.9,33.79,33.82,215645.0,32.68,32.68,32.574,32.6029,215645.0
2024-02-13 10:40:00,33.81,34.01,33.8,33.98,158990.0,32.5933,32.7861,32.5836,32.7572,158990.0
2024-02-13 10:50:00,33.99,34.26,33.99,34.21,127252.0,32.7668,33.0271,32.7668,32.9789,127252.0
2024-02-13 11:00:00,34.21,34.38,34.17,34.38,89411.0,32.9789,33.1428,32.9403,33.1428,89411.0
2024-02-13 11:10:00,34.37,34.48,34.34,34.36,177838.0,33.1331,33.2392,33.1042,33.1235,177838.0
2024-02-13 11:20:00,34.36,34.51,34.35,34.48,122368.0,33.1235,33.2681,33.1139,33.2392,122368.0
2024-02-13 11:30:00,34.48,34.58,34.45,34.52,126912.0,33.2392,33.3356,33.2103,33.2777,126912.0
2024-02-13 11:40:00,34.52,34.56,34.38,34.38,148876.0,33.2777,33.3163,33.1428,33.1428,148876.0
2024-02-13 11:50:00,34.38,34.4,34.28,34.36,75711.0,33.1428,33.1621,33.0464,33.1235,75711.0
2024-02-13 12:00:00,34.36,34.41,34.34,34.39,62299.0,33.1235,33.1717,33.1042,33.1524,62299.0
2024-02-13 12:10:00,34.39,34.48,34.35,34.43,58543.0,33.1524,33.2392,33.1139,33.191,58543.0
2024-02-13 12:20:00,34.42,34.42,34.31,34.34,95241.0,33.1813,33.1813,33.0753,33.1042,95241.0
2024-02-13 12:30:00,34.34,34.44,34.32,34.43,58314.0,33.1042,33.2006,33.0849,33.191,58314.0
2024-02-13 12:40:00,34.44,34.45,34.36,34.41,96990.0,33.2006,33.2103,33.1235,33.1717,96990.0
2024-02-13 12:50:00,34.41,34.45,34.36,34.36,81179.0,33.1717,33.2103,33.1235,33.1235,81179.0
2024-02-13 13:00:00,34.35,34.4,34.31,34.31,60276.0,33.1139,33.1621,33.0753,33.0753,60276.0
2024-02-13 13:10:00,34.31,34.32,34.25,34.31,57093.0,33.0753,33.0849,33.0174,33.0753,57093.0
2024-02-13 13:20:00,34.3,34.32,34.25,34.3,66973.0,33.0656,33.0849,33.0174,33.0656,66973.0
2024-02-13 13:30:00,34.3,34.32,34.26,34.29,66225.0,33.0656,33.0849,33.0271,33.056,66225.0
2024-02-13 13:40:00,34.28,34.33,34.27,34.29,65813.0,33.0464,33.0946,33.0367,33.056,65813.0
2024-02-13 13:50:00,34.3,34.31,34.21,34.25,61160.0,33.0656,33.0753,32.9789,33.0174,61160.0
2024-02-13 14:00:00,34.25,34.25,34.12,34.18,67801.0,33.0174,33.0174,32.8921,32.95,67801.0
2024-02-13 14:10:00,34.18,34.23,34.14,34.23,71219.0,32.95,32.9982,32.9114,32.9982,71219.0
2024-02-13 14:20:00,34.23,34.23,34.15,34.17,73528.0,32.9982,32.9982,32.921,32.9403,73528.0
2024-02-13 14:30:00,34.17,34.21,34.12,34.16,83265.0,32.9403,32.9789,32.8921,32.9307,83265.0
2024-02-13 14:40:00,34.16,34.16,34.02,34.02,81897.0,32.9307,32.9307,32.7957,32.7957,81897.0
2024-02-13 14:50:00,34.02,34.06,33.97,33.98,174151.0,32.7957,32.8343,32.7475,32.7572,174151.0
2024-02-13 15:00:00,33.98,33.99,33.89,33.94,84985.0,32.7572,32.7668,32.6704,32.7186,84985.0
2024-02-13 15:10:00,33.94,33.97,33.85,33.89,89979.0,32.7186,32.7475,32.6318,32.6704,89979.0
2024-02-13 15:20:00,33.89,33.94,33.87,33.94,123873.0,32.6704,32.7186,32.6511,32.7186,123873.0
2024-02-13 15:30:00,33.95,34.01,33.89,33.98,109776.0,32.7282,32.7861,32.6704,32.7572,109776.0
2024-02-13 15:40:00,33.99,34.08,33.98,33.99,193216.0,32.7668,32.8536,32.7572,32.7668,193216.0
2024-02-13 15:50:00,34.0,34.1,33.95,34.07,563022.0,32.7764,32.8728,32.7282,32.8439,563022.0
2024-02-14 09:30:00,34.35,34.41,34.19,34.35,117299.0,33.1139,33.1717,32.9596,33.1139,117299.0
2024-02-14 09:40:00,34.34,34.42,34.25,34.42,164245.0,33.1042,33.1813,33.0174,33.1813,164245.0
2024-02-14 09:50:00,34.41,34.59,34.39,34.55,136961.0,33.1717,33.3452,33.1524,33.3067,136961.0
2024-02-14 10:00:00,34.55,34.61,34.51,34.57,134270.0,33.3067,33.3645,33.2681,33.3259,134270.0
2024-02-14 10:10:00,34.57,34.61,34.4,34.41,93611.0,33.3259,33.3645,33.1621,33.1717,93611.0
2024-02-14 10:20:00,34.41,34.44,34.35,34.36,64305.0,33.1717,33.2006,33.1139,33.1235,64305.0
2024-02-14 10:30:00,34.37,34.4,34.09,34.09,140748.0,33.1331,33.1621,32.8632,32.8632,140748.0
2024-02-14 10:40:00,34.09,34.2,34.04,34.13,95342.0,32.8632,32.9692,32.815,32.9018,95342.0
2024-02-14 10:50:00,34.14,34.34,34.13,34.31,114166.0,32.9114,33.1042,32.9018,33.0753,114166.0
2024-02-14 11:00:00,34.32,34.35,34.24,34.32,83493.0,33.0849,33.1139,33.0078,33.0849,83493.0
2024-02-14 11:10:00,34.32,34.47,34.31,34.46,101381.0,33.0849,33.2295,33.0753,33.2199,101381.0
2024-02-14 11:20:00,34.46,34.48,34.38,34.43,71305.0,33.2199,33.2392,33.1428,33.191,71305.0
2024-02-14 11:30:00,34.42,34.52,34.41,34.5,89019.0,33.1813,33.2777,33.1717,33.2585,89019.0
2024-02-14 11:40:00,34.49,34.52,34.43,34.45,52253.0,33.2488,33.2777,33.191,33.2103,52253.0
2024-02-14 11:50:00,34.45,34.47,34.29,34.3,57809.0,33.2103,33.2295,33.056,33.0656,57809.0
2024-02-14 12:00:00,34.29,34.29,34.17,34.23,66637.0,33.056,33.056,32.9403,32.9982,66637.0
2024-02-14 12:10:00,34.24,34.35,34.23,34.34,48245.0,33.0078,33.1139,32.9982,33.1042,48245.0
2024-02-14 12:20:00,34.33,34.33,34.23,34.29,74283.0,33.0946,33.0946,32.9982,33.056,74283.0
2024-02-14 12:30:00,34.29,34.29,34.19,34.22,59784.0,33.056,33.056,32.9596,32.9885,59784.0
2024-02-14 12:40:00,34.22,34.26,34.2,34.25,38779.0,32.9885,33.0271,32.9692,33.0174,38779.0
2024-02-14 12:50:00,34.25,34.28,34.22,34.27,43385.0,33.0174,33.0464,32.9885,33.0367,43385.0
2024-02-14 13:00:00,34.28,34.35,34.25,34.31,38049.0,33.0464,33.1139,33.0174,33.0753,38049.0
2024-02-14 13:10:00,34.3,34.32,34.25,34.26,57297.0,33.0656,33.0849,33.0174,33.0271,57297.0
2024-02-14 13:20:00,34.26,34.28,34.18,34.23,91221.0,33.0271,33.0464,32.95,32.9982,91221.0
2024-02-14 13:30:00,34.25,34.37,34.24,34.34,42254.0,33.0174,33.1331,33.0078,33.1042,42254.0
2024-02-14 13:40:00,34.35,34.37,34.27,34.29,56791.0,33.1139,33.1331,33.0367,33.056,56791.0
2024-02-14 13:50:00,34.29,34.32,34.26,34.28,40915.0,33.056,33.0849,33.0271,33.0464,40915.0
2024-02-14 14:00:00,34.28,34.29,34.2,34.22,140779.0,33.0464,33.056,32.9692,32.9885,140779.0
2024-02-14 14:10:00,34.22,34.33,34.21,34.26,67571.0,32.9885,33.0946,32.9789,33.0271,67571.0
2024-02-14 14:20:00,34.27,34.32,34.26,34.31,61761.0,33.0367,33.0849,33.0271,33.0753,61761.0
2024-02-14 14:30:00,34.3,34.32,34.24,34.27,274635.0,33.0656,33.0849,33.0078,33.0367,274635.0
2024-02-14 14:40:00,34.27,34.3,34.19,34.22,258142.0,33.0367,33.0656,32.9596,32.9885,258142.0
2024-02-14 14:50:00,34.23,34.23,34.14,34.15,241704.0,32.9982,32.9982,32.9114,32.921,241704.0
2024-02-14 15:00:00,34.16,34.18,34.11,34.13,206298.0,32.9307,32.95,32.8825,32.9018,206298.0
2024-02-14 15:10:00,34.13,34.24,34.09,34.18,272522.0,32.9018,33.0078,32.8632,32.95,272522.0
2024-02-14 15:20:00,34.18,34.19,34.1,34.13,167027.0,32.95,32.9596,32.8728,32.9018,167027.0
2024-02-14 15:30:00,34.14,34.14,34.04,34.09,153880.0,32.9114,32.9114,32.815,32.8632,153880.0
2024-02-14 15:40:00,34.09,34.12,34.05,34.06,259681.0,32.8632,32.8921,32.8246,32.8343,259681.0
2024-02-14 15:50:00,34.07,34.22,34.04,34.19,630715.0,32.8439,32.9885,32.815,32.9596,630715.0
2024-02-15 09:30:00,34.24,34.67,34.19,34.63,244111.0,33.0078,33.4223,32.9596,33.3838,244111.0
2024-02-15 09:40:00,34.62,34.84,34.61,34.76,345573.0,33.3741,33.5862,33.3645,33.5091,345573.0
2024-02-15 09:50:00,34.76,34.82,34.63,34.67,263781.0,33.5091,33.5669,33.3838,33.4223,263781.0
2024-02-15 10:00:00,34.67,34.79,34.65,34.79,136975.0,33.4223,33.538,33.4031,33.538,136975.0
2024-02-15 10:10:00,34.8,34.82,34.73,34.79,86183.0,33.5477,33.5669,33.4802,33.538,86183.0
2024-02-15 10:20:00,34.79,35.04,34.78,34.94,236611.0,33.538,33.779,33.5284,33.6826,236611.0
2024-02-15 10:30:00,34.93,35.01,34.78,35.01,230096.0,33.673,33.7501,33.5284,33.7501,230096.0
2024-02-15 10:40:00,35.02,35.02,34.94,34.95,116783.0,33.7597,33.7597,33.6826,33.6923,116783.0
2024-02-15 10:50:00,34.95,34.97,34.79,34.8,236496.0,33.6923,33.7115,33.538,33.5477,236496.0
2024-02-15 11:00:00,34.8,34.87,34.79,34.81,201964.0,33.5477,33.6151,33.538,33.5573,201964.0
2024-02-15 11:10:00,34.82,34.92,34.82,34.89,214297.0,33.5669,33.6633,33.5669,33.6344,214297.0
2024-02-15 11:20:00,34.89,34.95,34.87,34.87,62966.0,33.6344,33.6923,33.6151,33.6151,62966.0
2024-02-15 11:30:00,34.87,35.1,34.86,35.09,120042.0,33.6151,33.8369,33.6055,33.8272,120042.0
2024-02-15 11:40:00,35.09,35.27,35.07,35.24,260258.0,33.8272,34.0007,33.8079,33.9718,260258.0
2024-02-15 11:50:00,35.26,35.32,35.19,35.27,115367.0,33.9911,34.0489,33.9236,34.0007,115367.0
2024-02-15 12:00:00,35.26,35.4,35.25,35.39,191713.0,33.9911,34.1261,33.9815,34.1164,191713.0
2024-02-15 12:10:00,35.39,35.42,35.23,35.3,223577.0,34.1164,34.1453,33.9622,34.0297,223577.0
2024-02-15 12:20:00,35.29,35.29,35.21,35.27,86162.0,34.02,34.02,33.9429,34.0007,86162.0
2024-02-15 12:30:00,35.27,35.3,35.2,35.23,163878.0,34.0007,34.0297,33.9333,33.9622,163878.0
2024-02-15 12:40:00,35.23,35.24,35.14,35.15,67700.0,33.9622,33.9718,33.8754,33.8851,67700.0
2024-02-15 12:50:00,35.15,35.15,35.09,35.11,137399.0,33.8851,33.8851,33.8272,33.8465,137399.0
2024-02-15 13:00:00,35.11,35.13,35.04,35.1,86392.0,33.8465,33.8658,33.779,33.8369,86392.0
2024-02-15 13:10:00,35.11,35.25,35.1,35.2,116324.0,33.8465,33.9815,33.8369,33.9333,116324.0
2024-02-15 13:20:00,35.2,35.23,35.16,35.2,86052.0,33.9333,33.9622,33.8947,33.9333,86052.0
2024-02-15 13:30:00,35.2,35.22,35.14,35.15,125194.0,33.9333,33.9525,33.8754,33.8851,125194.0
2024-02-15 13:40:00,35.15,35.2,35.08,35.11,87346.0,33.8851,33.9333,33.8176,33.8465,87346.0
2024-02-15 13:50:00,35.11,35.18,35.06,35.18,105315.0,33.8465,33.914,33.7983,33.914,105315.0
2024-02-15 14:00:00,35.19,35.32,35.19,35.31,117051.0,33.9236,34.0489,33.9236,34.0393,117051.0
2024-02-15 14:10:00,35.31,35.34,35.23,35.3,224572.0,34.0393,34.0682,33.9622,34.0297,224572.0
2024-02-15 14:20:00,35.3,35.38,35.28,35.38,126339.0,34.0297,34.1068,34.0104,34.1068,126339.0
2024-02-15 14:30:00,35.39,35.45,35.38,35.43,110468.0,34.1164,34.1743,34.1068,34.155,110468.0
2024-02-15 14:40:00,35.43,35.5,35.42,35.47,156674.0,34.155,34.2225,34.1453,34.1935,156674.0
2024-02-15 14:50:00,35.47,35.6,35.46,35.58,262599.0,34.1935,34.3189,34.1839,34.2996,262599.0
2024-02-15 15:00:00,35.58,35.6,35.37,35.39,268864.0,34.2996,34.3189,34.0971,34.1164,268864.0
2024-02-15 15:10:00,35.39,35.47,35.39,35.4,111911.0,34.1164,34.1935,34.1164,34.1261,111911.0
2024-02-15 15:20:00,35.39,35.45,35.37,35.44,89360.0,34.1164,34.1743,34.0971,34.1646,89360.0
2024-02-15 15:30:00,35.44,35.47,35.32,35.33,169891.0,34.1646,34.1935,34.0489,34.0586,169891.0
2024-02-15 15:40:00,35.32,35.37,35.27,35.27,286316.0,34.0489,34.0971,34.0007,34.0007,286316.0
2024-02-15 15:50:00,35.28,35.37,35.27,35.33,923990.0,34.0104,34.0971,34.0007,34.0586,923990.0
2024-02-16 09:30:00,35.44,35.7,35.2,35.23,377963.0,34.1646,34.4153,33.9333,33.9622,377963.0
2024-02-16 09:40:00,35.21,35.26,34.91,34.97,195108.0,33.9429,33.9911,33.6537,33.7115,195108.0
2024-02-16 09:50:00,34.98,35.06,34.94,34.98,135970.0,33.7212,33.7983,33.6826,33.7212,135970.0
2024-02-16 10:00:00,34.97,35.15,34.96,35.14,161294.0,33.7115,33.8851,33.7019,33.8754,161294.0
2024-02-16 10:10:00,35.13,35.25,35.02,35.07,177289.0,33.8658,33.9815,33.7597,33.8079,177289.0
2024-02-16 10:20:00,35.06,35.18,35.03,35.15,103075.0,33.7983,33.914,33.7694,33.8851,103075.0
2024-02-16 10:30:00,35.15,35.16,35.03,35.08,118458.0,33.8851,33.8947,33.7694,33.8176,118458.0
2024-02-16 10:40:00,35.08,35.1,35.0,35.02,77533.0,33.8176,33.8369,33.7405,33.7597,77533.0
2024-02-16 10:50:00,35.02,35.13,35.01,35.1,86307.0,33.7597,33.8658,33.7501,33.8369,86307.0
2024-02-16 11:00:00,35.11,35.14,34.98,35.04,151312.0,33.8465,33.8754,33.7212,33.779,151312.0
2024-02-16 11:10:00,35.04,35.24,35.03,35.23,106153.0,33.779,33.9718,33.7694,33.9622,106153.0
2024-02-16 11:20:00,35.24,35.25,35.16,35.22,71863.0,33.9718,33.9815,33.8947,33.9525,71863.0
2024-02-16 11:30:00,35.22,35.26,35.1,35.26,76709.0,33.9525,33.9911,33.8369,33.9911,76709.0
2024-02-16 11:40:00,35.26,35.4,35.25,35.4,445460.0,33.9911,34.1261,33.9815,34.1261,445460.0
2024-02-16 11:50:00,35.4,35.45,35.36,35.41,161994.0,34.1261,34.1743,34.0875,34.1357,161994.0
2024-02-16 12:00:00,35.41,35.44,35.34,35.38,94470.0,34.1357,34.1646,34.0682,34.1068,94470.0
2024-02-16 12:10:00,35.39,35.47,35.37,35.43,64196.0,34.1164,34.1935,34.0971,34.155,64196.0
2024-02-16 12:20:00,35.42,35.45,35.38,35.43,39515.0,34.1453,34.1743,34.1068,34.155,39515.0
2024-02-16 12:30:00,35.44,35.5,35.43,35.49,63528.0,34.1646,34.2225,34.155,34.2128,63528.0
2024-02-16 12:40:00,35.49,35.49,35.4,35.4,76895.0,34.2128,34.2128,34.1261,34.1261,76895.0
2024-02-16 12:50:00,35.41,35.41,35.33,35.35,57006.0,34.1357,34.1357,34.0586,34.0779,57006.0
2024-02-16 13:00:00,35.34,35.38,35.25,35.27,120200.0,34.0682,34.1068,33.9815,34.0007,120200.0
2024-02-16 13:10:00,35.27,35.32,35.24,35.31,45540.0,34.0007,34.0489,33.9718,34.0393,45540.0
2024-02-16 13:20:00,35.31,35.36,35.29,35.34,56971.0,34.0393,34.0875,34.02,34.0682,56971.0
2024-02-16 13:30:00,35.35,35.38,35.31,35.35,124818.0,34.0779,34.1068,34.0393,34.0779,124818.0
2024-02-16 13:40:00,35.35,35.35,35.28,35.3,49843.0,34.0779,34.0779,34.0104,34.0297,49843.0
2024-02-16 13:50:00,35.3,35.41,35.3,35.4,91855.0,34.0297,34.1357,34.0297,34.1261,91855.0
2024-02-16 14:00:00,35.4,35.46,35.4,35.45,56183.0,34.1261,34.1839,34.1261,34.1743,56183.0
2024-02-16 14:10:00,35.45,35.48,35.42,35.43,88422.0,34.1743,34.2032,34.1453,34.155,88422.0
2024-02-16 14:20:00,35.43,35.45,35.4,35.43,64977.0,34.155,34.1743,34.1261,34.155,64977.0
2024-02-16 14:30:00,35.42,35.43,35.34,35.36,85198.0,34.1453,34.155,34.0682,34.0875,85198.0
2024-02-16 14:40:00,35.36,35.41,35.34,35.38,209522.0,34.0875,34.1357,34.0682,34.1068,209522.0
2024-02-16 14:50:00,35.37,35.45,35.35,35.45,59424.0,34.0971,34.1743,34.0779,34.1743,59424.0
2024-02-16 15:00:00,35.45,35.45,35.4,35.44,85822.0,34.1743,34.1743,34.1261,34.1646,85822.0
2024-02-16 15:10:00,35.43,35.44,35.36,35.38,84978.0,34.155,34.1646,34.0875,34.1068,84978.0
2024-02-16 15:20:00,35.39,35.45,35.35,35.43,97664.0,34.1164,34.1743,34.0779,34.155,97664.0
2024-02-16 15:30:00,35.43,35.44,35.37,35.38,103837.0,34.155,34.1646,34.0971,34.1068,103837.0
2024-02-16 15:40:00,35.38,35.38,35.31,35.33,268106.0,34.1068,34.1068,34.0393,34.0586,268106.0
2024-02-16 15:50:00,35.34,35.4,35.3,35.31,1024222.0,34.0682,34.1261,34.0297,34.0393,1024222.0
2024-02-20 09:30:00,35.16,35.38,34.95,35.32,213407.0,33.8947,34.1068,33.6923,34.0489,213407.0
2024-02-20 09:40:00,35.32,35.41,35.23,35.24,214395.0,34.0489,34.1357,33.9622,33.9718,214395.0
2024-02-20 09:50:00,35.25,35.34,35.22,35.3,125974.0,33.9815,34.0682,33.9525,34.0297,125974.0
2024-02-20 10:00:00,35.3,35.43,35.26,35.38,89416.0,34.0297,34.155,33.9911,34.1068,89416.0
2024-02-20 10:10:00,35.38,35.44,35.25,35.38,69322.0,34.1068,34.1646,33.9815,34.1068,69322.0
2024-02-20 10:20:00,35.4,35.53,35.38,35.5,70066.0,34.1261,34.2514,34.1068,34.2225,70066.0
2024-02-20 10:30:00,35.5,35.58,35.24,35.25,2255069.0,34.2225,34.2996,33.9718,33.9815,2255069.0
2024-02-20 10:40:00,35.25,35.26,35.1,35.15,89621.0,33.9815,33.9911,33.8369,33.8851,89621.0
2024-02-20 10:50:00,35.18,35.18,35.04,35.05,95749.0,33.914,33.914,33.779,33.7887,95749.0
2024-02-20 11:00:00,35.03,35.16,34.99,35.08,101573.0,33.7694,33.8947,33.7308,33.8176,101573.0
2024-02-20 11:10:00,35.08,35.13,35.06,35.11,47328.0,33.8176,33.8658,33.7983,33.8465,47328.0
2024-02-20 11:20:00,35.1,35.14,35.02,35.12,55401.0,33.8369,33.8754,33.7597,33.8561,55401.0
2024-02-20 11:30:00,35.11,35.18,35.08,35.13,59064.0,33.8465,33.914,33.8176,33.8658,59064.0
2024-02-20 11:40:00,35.14,35.19,35.11,35.16,46856.0,33.8754,33.9236,33.8465,33.8947,46856.0
2024-02-20 11:50:00,35.15,35.27,35.15,35.26,66566.0,33.8851,34.0007,33.8851,33.9911,66566.0
2024-02-20 12:00:00,35.25,35.32,35.15,35.32,97859.0,33.9815,34.0489,33.8851,34.0489,97859.0
2024-02-20 12:10:00,35.32,35.32,35.25,35.3,126183.0,34.0489,34.0489,33.9815,34.0297,126183.0
2024-02-20 12:20:00,35.29,35.33,35.27,35.32,74021.0,34.02,34.0586,34.0007,34.0489,74021.0
2024-02-20 12:30:00,35.32,35.33,35.21,35.23,151043.0,34.0489,34.0586,33.9429,33.9622,151043.0
2024-02-20 12:40:00,35.22,35.22,35.15,35.16,95939.0,33.9525,33.9525,33.8851,33.8947,95939.0
2024-02-20 12:50:00,35.16,35.2,35.06,35.09,158944.0,33.8947,33.9333,33.7983,33.8272,158944.0
2024-02-20 13:00:00,35.1,35.22,35.1,35.17,56257.0,33.8369,33.9525,33.8369,33.9043,56257.0
2024-02-20 13:10:00,35.18,35.21,35.13,35.2,93075.0,33.914,33.9429,33.8658,33.9333,93075.0
2024-02-20 13:20:00,35.2,35.32,35.17,35.23,170557.0,33.9333,34.0489,33.9043,33.9622,170557.0
2024-02-20 13:30:00,35.22,35.22,35.14,35.2,48643.0,33.9525,33.9525,33.8754,33.9333,48643.0
2024-02-20 13:40:00,35.19,35.22,35.11,35.13,60712.0,33.9236,33.9525,33.8465,33.8658,60712.0
2024-02-20 13:50:00,35.14,35.18,35.08,35.13,44061.0,33.8754,33.914,33.8176,33.8658,44061.0
2024-02-20 14:00:00,35.12,35.15,35.07,35.14,76246.0,33.8561,33.8851,33.8079,33.8754,76246.0
2024-02-20 14:10:00,35.14,35.14,34.99,35.0,78329.0,33.8754,33.8754,33.7308,33.7405,78329.0
2024-02-20 14:20:00,35.0,35.06,34.99,34.99,58504.0,33.7405,33.7983,33.7308,33.7308,58504.0
2024-02-20 14:30:00,35.0,35.05,34.99,35.0,49818.0,33.7405,33.7887,33.7308,33.7405,49818.0
2024-02-20 14:40:00,35.02,35.12,34.97,35.11,70404.0,33.7597,33.8561,33.7115,33.8465,70404.0
2024-02-20 14:50:00,35.12,35.15,35.08,35.1,53378.0,33.8561,33.8851,33.8176,33.8369,53378.0
2024-02-20 15:00:00,35.1,35.15,35.06,35.12,58535.0,33.8369,33.8851,33.7983,33.8561,58535.0
2024-02-20 15:10:00,35.12,35.14,35.09,35.09,61821.0,33.8561,33.8754,33.8272,33.8272,61821.0
2024-02-20 15:20:00,35.09,35.12,35.06,35.09,83574.0,33.8272,33.8561,33.7983,33.8272,83574.0
2024-02-20 15:30:00,35.1,35.12,35.0,35.04,104870.0,33.8369,33.8561,33.7405,33.779,104870.0
2024-02-20 15:40:00,35.04,35.16,35.04,35.15,120156.0,33.779,33.8947,33.779,33.8851,120156.0
2024-02-20 15:50:00,35.15,35.19,35.11,35.13,515746.0,33.8851,33.9236,33.8465,33.8658,515746.0
2024-02-21 09:30:00,35.27,35.35,35.11,35.2,145597.0,34.0007,34.0779,33.8465,33.9333,145597.0
2024-02-21 09:40:00,35.19,35.52,35.18,35.5,138289.0,33.9236,34.2417,33.914,34.2225,138289.0
2024-02-21 09:50:00,35.51,35.57,35.35,35.44,162066.0,34.2321,34.2899,34.0779,34.1646,162066.0
2024-02-21 10:00:00,35.44,35.45,35.27,35.38,98950.0,34.1646,34.1743,34.0007,34.1068,98950.0
2024-02-21 10:10:00,35.38,35.5,35.35,35.5,126276.0,34.1068,34.2225,34.0779,34.2225,126276.0
2024-02-21 10:20:00,35.51,35.53,35.42,35.48,66864.0,34.2321,34.2514,34.1453,34.2032,66864.0
2024-02-21 10:30:00,35.48,35.53,35.44,35.5,71884.0,34.2032,34.2514,34.1646,34.2225,71884.0
2024-02-21 10:40:00,35.5,35.54,35.44,35.47,84149.0,34.2225,34.261,34.1646,34.1935,84149.0
2024-02-21 10:50:00,35.48,35.55,35.46,35.5,45753.0,34.2032,34.2707,34.1839,34.2225,45753.0
2024-02-21 11:00:00,35.5,35.54,35.48,35.52,46812.0,34.2225,34.261,34.2032,34.2417,46812.0
2024-02-21 11:10:00,35.52,35.54,35.48,35.48,58688.0,34.2417,34.261,34.2032,34.2032,58688.0
2024-02-21 11:20:00,35.48,35.53,35.41,35.41,119110.0,34.2032,34.2514,34.1357,34.1357,119110.0
2024-02-21 11:30:00,35.41,35.41,35.32,35.33,116205.0,34.1357,34.1357,34.0489,34.0586,116205.0
2024-02-21 11:40:00,35.33,35.37,35.26,35.37,82628.0,34.0586,34.0971,33.9911,34.0971,82628.0
2024-02-21 11:50:00,35.37,35.37,35.31,35.35,78064.0,34.0971,34.0971,34.0393,34.0779,78064.0
2024-02-21 12:00:00,35.36,35.46,35.35,35.38,161174.0,34.0875,34.1839,34.0779,34.1068,161174.0
2024-02-21 12:10:00,35.38,35.38,35.28,35.31,94228.0,34.1068,34.1068,34.0104,34.0393,94228.0
2024-02-21 12:20:00,35.32,35.37,35.31,35.33,43759.0,34.0489,34.0971,34.0393,34.0586,43759.0
2024-02-21 12:30:00,35.33,35.36,35.27,35.28,48196.0,34.0586,34.0875,34.0007,34.0104,48196.0
2024-02-21 12:40:00,35.28,35.32,35.26,35.27,50889.0,34.0104,34.0489,33.9911,34.0007,50889.0
2024-02-21 12:50:00,35.27,35.27,35.21,35.26,63938.0,34.0007,34.0007,33.9429,33.9911,63938.0
2024-02-21 13:00:00,35.26,35.27,35.11,35.14,210442.0,33.9911,34.0007,33.8465,33.8754,210442.0
2024-02-21 13:10:00,35.13,35.21,35.12,35.18,258725.0,33.8658,33.9429,33.8561,33.914,258725.0
2024-02-21 13:20:00,35.18,35.23,35.15,35.23,90788.0,33.914,33.9622,33.8851,33.9622,90788.0
2024-02-21 13:30:00,35.23,35.29,35.19,35.22,94572.0,33.9622,34.02,33.9236,33.9525,94572.0
2024-02-21 13:40:00,35.22,35.26,35.19,35.25,67405.0,33.9525,33.9911,33.9236,33.9815,67405.0
2024-02-21 13:50:00,35.25,35.27,35.21,35.21,35349.0,33.9815,34.0007,33.9429,33.9429,35349.0
2024-02-21 14:00:00,35.23,35.29,35.2,35.22,81252.0,33.9622,34.02,33.9333,33.9525,81252.0
2024-02-21 14:10:00,35.22,35.22,35.08,35.15,89628.0,33.9525,33.9525,33.8176,33.8851,89628.0
2024-02-21 14:20:00,35.14,35.15,35.03,35.07,71492.0,33.8754,33.8851,33.7694,33.8079,71492.0
2024-02-21 14:30:00,35.07,35.07,34.98,34.99,101928.0,33.8079,33.8079,33.7212,33.7308,101928.0
2024-02-21 14:40:00,35.0,35.08,34.98,35.05,74038.0,33.7405,33.8176,33.7212,33.7887,74038.0
2024-02-21 14:50:00,35.05,35.06,34.95,34.97,57788.0,33.7887,33.7983,33.6923,33.7115,57788.0
2024-02-21 15:00:00,34.97,34.97,34.83,34.84,89885.0,33.7115,33.7115,33.5766,33.5862,89885.0
2024-02-21 15:10:00,34.84,34.85,34.77,34.8,109900.0,33.5862,33.5959,33.5187,33.5477,109900.0
2024-02-21 15:20:00,34.8,34.87,34.76,34.84,153957.0,33.5477,33.6151,33.5091,33.5862,153957.0
2024-02-21 15:30:00,34.84,34.98,34.83,34.98,140339.0,33.5862,33.7212,33.5766,33.7212,140339.0
2024-02-21 15:40:00,34.98,35.03,34.93,34.93,275856.0,33.7212,33.7694,33.673,33.673,275856.0
2024-02-21 15:50:00,34.94,35.14,34.93,35.13,560516.0,33.6826,33.8754,33.673,33.8658,560516.0
2024-02-22 09:30:00,34.93,35.33,34.88,35.29,189859.0,33.673,34.0586,33.6248,34.02,189859.0
2024-02-22 09:40:00,35.28,35.31,35.06,35.07,78507.0,34.0104,34.0393,33.7983,33.8079,78507.0
2024-02-22 09:50:00,35.06,35.08,34.94,35.02,120438.0,33.7983,33.8176,33.6826,33.7597,120438.0
2024-02-22 10:00:00,35.02,35.09,34.86,34.87,124045.0,33.7597,33.8272,33.6055,33.6151,124045.0
2024-02-22 10:10:00,34.87,35.1,34.85,35.02,144077.0,33.6151,33.8369,33.5959,33.7597,144077.0
2024-02-22 10:20:00,35.03,35.21,35.03,35.16,122645.0,33.7694,33.9429,33.7694,33.8947,122645.0
2024-02-22 10:30:00,35.16,35.22,35.08,35.13,118350.0,33.8947,33.9525,33.8176,33.8658,118350.0
2024-02-22 10:40:00,35.14,35.17,35.05,35.09,95437.0,33.8754,33.9043,33.7887,33.8272,95437.0
2024-02-22 10:50:00,35.09,35.32,35.08,35.29,102494.0,33.8272,34.0489,33.8176,34.02,102494.0
2024-02-22 11:00:00,35.29,35.47,35.28,35.44,109122.0,34.02,34.1935,34.0104,34.1646,109122.0
2024-02-22 11:10:00,35.43,35.59,35.42,35.49,93699.0,34.155,34.3092,34.1453,34.2128,93699.0
2024-02-22 11:20:00,35.48,35.5,35.36,35.38,95073.0,34.2032,34.2225,34.0875,34.1068,95073.0
2024-02-22 11:30:00,35.39,35.44,35.36,35.44,66700.0,34.1164,34.1646,34.0875,34.1646,66700.0
2024-02-22 11:40:00,35.44,35.44,35.28,35.3,70421.0,34.1646,34.1646,34.0104,34.0297,70421.0
2024-02-22 11:50:00,35.31,35.39,35.31,35.36,69373.0,34.0393,34.1164,34.0393,34.0875,69373.0
2024-02-22 12:00:00,35.35,35.36,35.29,35.3,51757.0,34.0779,34.0875,34.02,34.0297,51757.0
2024-02-22 12:10:00,35.29,35.3,35.18,35.3,145585.0,34.02,34.0297,33.914,34.0297,145585.0
2024-02-22 12:20:00,35.3,35.35,35.28,35.29,95918.0,34.0297,34.0779,34.0104,34.02,95918.0
2024-02-22 12:30:00,35.29,35.34,35.26,35.32,49539.0,34.02,34.0682,33.9911,34.0489,49539.0
2024-02-22 12:40:00,35.31,35.4,35.31,35.39,53037.0,34.0393,34.1261,34.0393,34.1164,53037.0
2024-02-22 12:50:00,35.39,35.48,35.38,35.45,74626.0,34.1164,34.2032,34.1068,34.1743,74626.0
2024-02-22 13:00:00,35.45,35.51,35.42,35.45,63802.0,34.1743,34.2321,34.1453,34.1743,63802.0
2024-02-22 13:10:00,35.45,35.46,35.36,35.37,170100.0,34.1743,34.1839,34.0875,34.0971,170100.0
2024-02-22 13:20:00,35.37,35.42,35.35,35.39,98196.0,34.0971,34.1453,34.0779,34.1164,98196.0
2024-02-22 13:30:00,35.39,35.39,35.33,35.36,67658.0,34.1164,34.1164,34.0586,34.0875,67658.0
2024-02-22 13:40:00,35.37,35.39,35.34,35.37,53714.0,34.0971,34.1164,34.0682,34.0971,53714.0
2024-02-22 13:50:00,35.37,35.4,35.36,35.39,67756.0,34.0971,34.1261,34.0875,34.1164,67756.0
2024-02-22 14:00:00,35.38,35.42,35.35,35.4,67244.0,34.1068,34.1453,34.0779,34.1261,67244.0
2024-02-22 14:10:00,35.41,35.41,35.38,35.41,95857.0,34.1357,34.1357,34.1068,34.1357,95857.0
2024-02-22 14:20:00,35.41,35.49,35.4,35.45,263774.0,34.1357,34.2128,34.1261,34.1743,263774.0
2024-02-22 14:30:00,35.45,35.46,35.31,35.33,106351.0,34.1743,34.1839,34.0393,34.0586,106351.0
2024-02-22 14:40:00,35.33,35.34,35.28,35.31,74478.0,34.0586,34.0682,34.0104,34.0393,74478.0
2024-02-22 14:50:00,35.31,35.32,35.19,35.2,100793.0,34.0393,34.0489,33.9236,33.9333,100793.0
2024-02-22 15:00:00,35.19,35.26,35.14,35.15,109556.0,33.9236,33.9911,33.8754,33.8851,109556.0
2024-02-22 15:10:00,35.15,35.26,35.13,35.25,180537.0,33.8851,33.9911,33.8658,33.9815,180537.0
2024-02-22 15:20:00,35.26,35.3,35.23,35.27,93517.0,33.9911,34.0297,33.9622,34.0007,93517.0
2024-02-22 15:30:00,35.27,35.38,35.26,35.34,163282.0,34.0007,34.1068,33.9911,34.0682,163282.0
2024-02-22 15:40:00,35.34,35.34,35.24,35.27,135697.0,34.0682,34.0682,33.9718,34.0007,135697.0
2024-02-22 15:50:00,35.27,35.34,35.25,35.3,381606.0,34.0007,34.0682,33.9815,34.0297,381606.0
2024-02-23 09:30:00,34.9,34.99,34.61,34.64,269731.0,33.6441,33.7308,33.3645,33.3934,269731.0
2024-02-23 09:40:00,34.64,34.8,34.53,34.74,202665.0,33.3934,33.5477,33.2874,33.4898,202665.0
2024-02-23 09:50:00,34.73,34.74,34.5,34.62,259566.0,33.4802,33.4898,33.2585,33.3741,259566.0
2024-02-23 10:00:00,34.62,34.79,34.61,34.77,179808.0,33.3741,33.538,33.3645,33.5187,179808.0
2024-02-23 10:10:00,34.76,34.81,34.6,34.78,108024.0,33.5091,33.5573,33.3549,33.5284,108024.0
2024-02-23 10:20:00,34.79,34.93,34.75,34.77,153361.0,33.538,33.673,33.4995,33.5187,153361.0
2024-02-23 10:30:00,34.77,35.03,34.77,35.0,129394.0,33.5187,33.7694,33.5187,33.7405,129394.0
2024-02-23 10:40:00,35.0,35.09,34.99,35.05,141810.0,33.7405,33.8272,33.7308,33.7887,141810.0
2024-02-23 10:50:00,35.05,35.17,35.02,35.15,122703.0,33.7887,33.9043,33.7597,33.8851,122703.0
2024-02-23 11:00:00,35.15,35.19,35.04,35.09,74187.0,33.8851,33.9236,33.779,33.8272,74187.0
2024-02-23 11:10:00,35.09,35.11,34.99,35.03,58707.0,33.8272,33.8465,33.7308,33.7694,58707.0
2024-02-23 11:20:00,35.03,35.12,34.98,35.12,60762.0,33.7694,33.8561,33.7212,33.8561,60762.0
2024-02-23 11:30:00,35.11,35.18,35.1,35.14,51877.0,33.8465,33.914,33.8369,33.8754,51877.0
2024-02-23 11:40:00,35.14,35.18,35.08,35.1,93610.0,33.8754,33.914,33.8176,33.8369,93610.0
2024-02-23 11:50:00,35.1,35.12,35.04,35.07,87464.0,33.8369,33.8561,33.779,33.8079,87464.0
2024-02-23 12:00:00,35.07,35.09,35.01,35.05,61890.0,33.8079,33.8272,33.7501,33.7887,61890.0
2024-02-23 12:10:00,35.05,35.07,35.0,35.02,67252.0,33.7887,33.8079,33.7405,33.7597,67252.0
2024-02-23 12:20:00,35.02,35.03,34.96,35.0,75551.0,33.7597,33.7694,33.7019,33.7405,75551.0
2024-02-23 12:30:00,35.0,35.08,34.98,35.08,77476.0,33.7405,33.8176,33.7212,33.8176,77476.0
2024-02-23 12:40:00,35.08,35.13,35.07,35.12,60515.0,33.8176,33.8658,33.8079,33.8561,60515.0
2024-02-23 12:50:00,35.11,35.12,35.07,35.09,53628.0,33.8465,33.8561,33.8079,33.8272,53628.0
2024-02-23 13:00:00,35.09,35.13,35.08,35.11,46562.0,33.8272,33.8658,33.8176,33.8465,46562.0
2024-02-23 13:10:00,35.12,35.17,35.11,35.15,48210.0,33.8561,33.9043,33.8465,33.8851,48210.0
2024-02-23 13:20:00,35.15,35.23,35.13,35.21,86198.0,33.8851,33.9622,33.8658,33.9429,86198.0
2024-02-23 13:30:00,35.22,35.25,35.16,35.25,57097.0,33.9525,33.9815,33.8947,33.9815,57097.0
2024-02-23 13:40:00,35.25,35.27,35.19,35.23,69437.0,33.9815,34.0007,33.9236,33.9622,69437.0
2024-02-23 13:50:00,35.23,35.26,35.18,35.19,38106.0,33.9622,33.9911,33.914,33.9236,38106.0
2024-02-23 14:00:00,35.19,35.25,35.16,35.23,80495.0,33.9236,33.9815,33.8947,33.9622,80495.0
2024-02-23 14:10:00,35.24,35.3,35.21,35.28,79452.0,33.9718,34.0297,33.9429,34.0104,79452.0
2024-02-23 14:20:00,35.28,35.28,35.17,35.18,44412.0,34.0104,34.0104,33.9043,33.914,44412.0
2024-02-23 14:30:00,35.17,35.23,35.16,35.22,51391.0,33.9043,33.9622,33.8947,33.9525,51391.0
2024-02-23 14:40:00,35.23,35.23,35.16,35.16,58954.0,33.9622,33.9622,33.8947,33.8947,58954.0
2024-02-23 14:50:00,35.16,35.24,35.15,35.23,106101.0,33.8947,33.9718,33.8851,33.9622,106101.0
2024-02-23 15:00:00,35.23,35.28,35.19,35.19,98192.0,33.9622,34.0104,33.9236,33.9236,98192.0
2024-02-23 15:10:00,35.2,35.21,35.15,35.15,92522.0,33.9333,33.9429,33.8851,33.8851,92522.0
2024-02-23 15:20:00,35.16,35.19,35.1,35.18,141392.0,33.8947,33.9236,33.8369,33.914,141392.0
2024-02-23 15:30:00,35.19,35.23,35.17,35.2,116223.0,33.9236,33.9622,33.9043,33.9333,116223.0
2024-02-23 15:40:00,35.2,35.27,35.18,35.27,178565.0,33.9333,34.0007,33.914,34.0007,178565.0
2024-02-23 15:50:00,35.27,35.28,35.19,35.2,534560.0,34.0007,34.0104,33.9236,33.9333,534560.0
2024-02-26 09:30:00,35.0,35.02,34.68,34.68,196315.0,33.7405,33.7597,33.432,33.432,196315.0
2024-02-26 09:40:00,34.69,35.09,34.65,35.08,129724.0,33.4416,33.8272,33.4031,33.8176,129724.0
2024-02-26 09:50:00,35.07,35.31,35.05,35.25,186251.0,33.8079,34.0393,33.7887,33.9815,186251.0
2024-02-26 10:00:00,35.25,35.31,35.18,35.29,101685.0,33.9815,34.0393,33.914,34.02,101685.0
2024-02-26 10:10:00,35.28,35.28,35.14,35.2,67718.0,34.0104,34.0104,33.8754,33.9333,67718.0
2024-02-26 10:20:00,35.2,35.29,35.17,35.27,58021.0,33.9333,34.02,33.9043,34.0007,58021.0
2024-02-26 10:30:00,35.27,35.27,35.15,35.2,61580.0,34.0007,34.0007,33.8851,33.9333,61580.0
2024-02-26 10:40:00,35.2,35.24,35.12,35.12,49737.0,33.9333,33.9718,33.8561,33.8561,49737.0
2024-02-26 10:50:00,35.12,35.13,35.05,35.08,60162.0,33.8561,33.8658,33.7887,33.8176,60162.0
2024-02-26 11:00:00,35.07,35.1,34.98,34.98,58882.0,33.8079,33.8369,33.7212,33.7212,58882.0
2024-02-26 11:10:00,34.98,35.08,34.98,35.04,52115.0,33.7212,33.8176,33.7212,33.779,52115.0
2024-02-26 11:20:00,35.04,35.05,34.99,34.99,58680.0,33.779,33.7887,33.7308,33.7308,58680.0
2024-02-26 11:30:00,34.99,35.01,34.94,34.98,57104.0,33.7308,33.7501,33.6826,33.7212,57104.0
2024-02-26 11:40:00,34.99,35.0,34.93,34.97,66848.0,33.7308,33.7405,33.673,33.7115,66848.0
2024-02-26 11:50:00,34.97,34.97,34.89,34.9,80190.0,33.7115,33.7115,33.6344,33.6441,80190.0
2024-02-26 12:00:00,34.9,34.9,34.8,34.84,63468.0,33.6441,33.6441,33.5477,33.5862,63468.0
2024-02-26 12:10:00,34.83,34.87,34.78,34.79,56191.0,33.5766,33.6151,33.5284,33.538,56191.0
2024-02-26 12:20:00,34.78,34.85,34.78,34.84,41455.0,33.5284,33.5959,33.5284,33.5862,41455.0
2024-02-26 12:30:00,34.83,34.83,34.78,34.82,42276.0,33.5766,33.5766,33.5284,33.5669,42276.0
2024-02-26 12:40:00,34.82,34.92,34.81,34.91,54242.0,33.5669,33.6633,33.5573,33.6537,54242.0
2024-02-26 12:50:00,34.91,34.95,34.89,34.95,30547.0,33.6537,33.6923,33.6344,33.6923,30547.0
2024-02-26 13:00:00,34.95,34.95,34.89,34.91,36229.0,33.6923,33.6923,33.6344,33.6537,36229.0
2024-02-26 13:10:00,34.91,34.96,34.85,34.85,36326.0,33.6537,33.7019,33.5959,33.5959,36326.0
2024-02-26 13:20:00,34.85,34.85,34.77,34.81,52349.0,33.5959,33.5959,33.5187,33.5573,52349.0
2024-02-26 13:30:00,34.81,34.85,34.79,34.84,36606.0,33.5573,33.5959,33.538,33.5862,36606.0
2024-02-26 13:40:00,34.84,34.87,34.83,34.84,41233.0,33.5862,33.6151,33.5766,33.5862,41233.0
2024-02-26 13:50:00,34.85,34.86,34.81,34.84,32180.0,33.5959,33.6055,33.5573,33.5862,32180.0
2024-02-26 14:00:00,34.84,34.89,34.83,34.84,40953.0,33.5862,33.6344,33.5766,33.5862,40953.0
2024-02-26 14:10:00,34.85,34.9,34.78,34.79,79796.0,33.5959,33.6441,33.5284,33.538,79796.0
2024-02-26 14:20:00,34.8,34.83,34.76,34.82,40908.0,33.5477,33.5766,33.5091,33.5669,40908.0
2024-02-26 14:30:00,34.83,34.84,34.78,34.84,35202.0,33.5766,33.5862,33.5284,33.5862,35202.0
2024-02-26 14:40:00,34.84,34.85,34.8,34.82,29323.0,33.5862,33.5959,33.5477,33.5669,29323.0
2024-02-26 14:50:00,34.81,34.86,34.81,34.83,29378.0,33.5573,33.6055,33.5573,33.5766,29378.0
2024-02-26 15:00:00,34.84,34.94,34.83,34.91,32913.0,33.5862,33.6826,33.5766,33.6537,32913.0
2024-02-26 15:10:00,34.91,34.99,34.91,34.98,68448.0,33.6537,33.7308,33.6537,33.7212,68448.0
2024-02-26 15:20:00,34.99,35.07,34.98,35.04,58908.0,33.7308,33.8079,33.7212,33.779,58908.0
2024-02-26 15:30:00,35.04,35.04,34.93,34.95,66911.0,33.779,33.779,33.673,33.6923,66911.0
2024-02-26 15:40:00,34.95,34.97,34.91,34.97,112044.0,33.6923,33.7115,33.6537,33.7115,112044.0
2024-02-26 15:50:00,34.97,35.0,34.87,34.93,452032.0,33.7115,33.7405,33.6151,33.673,452032.0
2024-02-27 09:30:00,35.33,35.4,35.1,35.38,288894.0,34.0586,34.1261,33.8369,34.1068,288894.0
2024-02-27 09:40:00,35.37,35.44,35.17,35.17,169644.0,34.0971,34.1646,33.9043,33.9043,169644.0
2024-02-27 09:50:00,35.17,35.24,35.08,35.24,128669.0,33.9043,33.9718,33.8176,33.9718,128669.0
2024-02-27 10:00:00,35.24,35.27,35.15,35.16,160882.0,33.9718,34.0007,33.8851,33.8947,160882.0
2024-02-27 10:10:00,35.17,35.21,35.01,35.05,139828.0,33.9043,33.9429,33.7501,33.7887,139828.0
2024-02-27 10:20:00,35.05,35.11,34.98,35.07,58458.0,33.7887,33.8465,33.7212,33.8079,58458.0
2024-02-27 10:30:00,35.06,35.07,34.93,34.94,57276.0,33.7983,33.8079,33.673,33.6826,57276.0
2024-02-27 10:40:00,34.94,34.99,34.81,34.85,99639.0,33.6826,33.7308,33.5573,33.5959,99639.0
2024-02-27 10:50:00,34.85,34.96,34.84,34.91,54930.0,33.5959,33.7019,33.5862,33.6537,54930.0
2024-02-27 11:00:00,34.92,34.97,34.88,34.9,114665.0,33.6633,33.7115,33.6248,33.6441,114665.0
2024-02-27 11:10:00,34.9,35.01,34.9,35.01,50667.0,33.6441,33.7501,33.6441,33.7501,50667.0
2024-02-27 11:20:00,35.02,35.04,34.98,35.01,47191.0,33.7597,33.779,33.7212,33.7501,47191.0
2024-02-27 11:30:00,35.0,35.03,34.96,35.02,74257.0,33.7405,33.7694,33.7019,33.7597,74257.0
2024-02-27 11:40:00,35.02,35.04,34.98,35.01,59825.0,33.7597,33.779,33.7212,33.7501,59825.0
2024-02-27 11:50:00,35.01,35.03,34.94,34.94,51344.0,33.7501,33.7694,33.6826,33.6826,51344.0
2024-02-27 12:00:00,34.95,34.98,34.88,34.9,97359.0,33.6923,33.7212,33.6248,33.6441,97359.0
2024-02-27 12:10:00,34.9,34.99,34.88,34.99,59155.0,33.6441,33.7308,33.6248,33.7308,59155.0
2024-02-27 12:20:00,34.99,35.02,34.98,34.99,47695.0,33.7308,33.7597,33.7212,33.7308,47695.0
2024-02-27 12:30:00,34.99,35.01,34.94,34.95,41734.0,33.7308,33.7501,33.6826,33.6923,41734.0
2024-02-27 12:40:00,34.95,34.97,34.91,34.95,109829.0,33.6923,33.7115,33.6537,33.6923,109829.0
2024-02-27 12:50:00,34.94,35.02,34.93,35.0,35662.0,33.6826,33.7597,33.673,33.7405,35662.0
2024-02-27 13:00:00,35.01,35.08,34.96,35.02,67968.0,33.7501,33.8176,33.7019,33.7597,67968.0
2024-02-27 13:10:00,35.02,35.06,34.99,35.05,47459.0,33.7597,33.7983,33.7308,33.7887,47459.0
2024-02-27 13:20:00,35.05,35.1,35.04,35.04,60868.0,33.7887,33.8369,33.779,33.779,60868.0
2024-02-27 13:30:00,35.04,35.07,34.99,35.0,55373.0,33.779,33.8079,33.7308,33.7405,55373.0
2024-02-27 13:40:00,35.01,35.03,34.98,35.03,51179.0,33.7501,33.7694,33.7212,33.7694,51179.0
2024-02-27 13:50:00,35.03,35.09,35.0,35.0,39398.0,33.7694,33.8272,33.7405,33.7405,39398.0
2024-02-27 14:00:00,35.0,35.04,34.95,34.96,135385.0,33.7405,33.779,33.6923,33.7019,135385.0
2024-02-27 14:10:00,34.96,35.01,34.95,34.96,89745.0,33.7019,33.7501,33.6923,33.7019,89745.0
2024-02-27 14:20:00,34.96,34.97,34.84,34.89,117583.0,33.7019,33.7115,33.5862,33.6344,117583.0
2024-02-27 14:30:00,34.89,34.89,34.8,34.84,97688.0,33.6344,33.6344,33.5477,33.5862,97688.0
2024-02-27 14:40:00,34.85,34.9,34.81,34.86,60798.0,33.5959,33.6441,33.5573,33.6055,60798.0
2024-02-27 14:50:00,34.87,34.88,34.83,34.88,104954.0,33.6151,33.6248,33.5766,33.6248,104954.0
2024-02-27 15:00:00,34.88,34.89,34.8,34.88,85309.0,33.6248,33.6344,33.5477,33.6248,85309.0
2024-02-27 15:10:00,34.87,34.91,34.85,34.89,125275.0,33.6151,33.6537,33.5959,33.6344,125275.0
2024-02-27 15:20:00,34.88,34.91,34.83,34.89,131747.0,33.6248,33.6537,33.5766,33.6344,131747.0
2024-02-27 15:30:00,34.9,34.94,34.85,34.9,144168.0,33.6441,33.6826,33.5959,33.6441,144168.0
2024-02-27 15:40:00,34.9,34.94,34.85,34.93,181309.0,33.6441,33.6826,33.5959,33.673,181309.0
2024-02-27 15:50:00,34.93,35.0,34.92,34.97,759662.0,33.673,33.7405,33.6633,33.7115,759662.0
2024-02-28 09:30:00,34.9,35.02,34.78,35.02,136696.0,33.6441,33.7597,33.5284,33.7597,136696.0
2024-02-28 09:40:00,35.02,35.32,35.01,35.25,151937.0,33.7597,34.0489,33.7501,33.9815,151937.0
2024-02-28 09:50:00,35.25,35.33,35.01,35.11,274908.0,33.9815,34.0586,33.7501,33.8465,274908.0
2024-02-28 10:00:00,35.1,35.25,35.09,35.23,102699.0,33.8369,33.9815,33.8272,33.9622,102699.0
2024-02-28 10:10:00,35.23,35.26,35.02,35.03,131737.0,33.9622,33.9911,33.7597,33.7694,131737.0
2024-02-28 10:20:00,35.02,35.11,35.01,35.07,93274.0,33.7597,33.8465,33.7501,33.8079,93274.0
2024-02-28 10:30:00,35.09,35.12,34.99,35.11,83380.0,33.8272,33.8561,33.7308,33.8465,83380.0
2024-02-28 10:40:00,35.11,35.2,35.04,35.19,86877.0,33.8465,33.9333,33.779,33.9236,86877.0
2024-02-28 10:50:00,35.19,35.27,35.14,35.24,87311.0,33.9236,34.0007,33.8754,33.9718,87311.0
2024-02-28 11:00:00,35.24,35.27,35.12,35.12,125972.0,33.9718,34.0007,33.8561,33.8561,125972.0
2024-02-28 11:10:00,35.12,35.12,34.92,34.94,93556.0,33.8561,33.8561,33.6633,33.6826,93556.0
2024-02-28 11:20:00,34.94,34.96,34.74,34.81,135934.0,33.6826,33.7019,33.4898,33.5573,135934.0
2024-02-28 11:30:00,34.8,34.81,34.62,34.8,285480.0,33.5477,33.5573,33.3741,33.5477,285480.0
2024-02-28 11:40:00,34.8,34.86,34.76,34.77,111639.0,33.5477,33.6055,33.5091,33.5187,111639.0
2024-02-28 11:50:00,34.77,34.84,34.76,34.84,57803.0,33.5187,33.5862,33.5091,33.5862,57803.0
2024-02-28 12:00:00,34.84,34.85,34.71,34.72,65887.0,33.5862,33.5959,33.4609,33.4705,65887.0
2024-02-28 12:10:00,34.72,34.76,34.64,34.66,95299.0,33.4705,33.5091,33.3934,33.4127,95299.0
2024-02-28 12:20:00,34.67,34.79,34.66,34.79,72648.0,33.4223,33.538,33.4127,33.538,72648.0
2024-02-28 12:30:00,34.79,34.79,34.73,34.74,46250.0,33.538,33.538,33.4802,33.4898,46250.0
2024-02-28 12:40:00,34.74,34.78,34.73,34.77,45865.0,33.4898,33.5284,33.4802,33.5187,45865.0
2024-02-28 12:50:00,34.77,34.81,34.76,34.77,49103.0,33.5187,33.5573,33.5091,33.5187,49103.0
2024-02-28 13:00:00,34.78,34.84,34.76,34.84,48911.0,33.5284,33.5862,33.5091,33.5862,48911.0
2024-02-28 13:10:00,34.84,34.87,34.82,34.85,41576.0,33.5862,33.6151,33.5669,33.5959,41576.0
2024-02-28 13:20:00,34.86,34.92,34.84,34.92,30316.0,33.6055,33.6633,33.5862,33.6633,30316.0
2024-02-28 13:30:00,34.92,34.93,34.89,34.89,38730.0,33.6633,33.673,33.6344,33.6344,38730.0
2024-02-28 13:40:00,34.9,34.92,34.86,34.91,29250.0,33.6441,33.6633,33.6055,33.6537,29250.0
2024-02-28 13:50:00,34.91,34.96,34.89,34.9,100169.0,33.6537,33.7019,33.6344,33.6441,100169.0
2024-02-28 14:00:00,34.9,34.94,34.88,34.89,43714.0,33.6441,33.6826,33.6248,33.6344,43714.0
2024-02-28 14:10:00,34.89,34.98,34.87,34.97,75497.0,33.6344,33.7212,33.6151,33.7115,75497.0
2024-02-28 14:20:00,34.97,34.98,34.92,34.95,86177.0,33.7115,33.7212,33.6633,33.6923,86177.0
2024-02-28 14:30:00,34.95,34.99,34.93,34.94,52823.0,33.6923,33.7308,33.673,33.6826,52823.0
2024-02-28 14:40:00,34.95,34.95,34.88,34.91,115482.0,33.6923,33.6923,33.6248,33.6537,115482.0
2024-02-28 14:50:00,34.91,34.98,34.9,34.98,40305.0,33.6537,33.7212,33.6441,33.7212,40305.0
2024-02-28 15:00:00,34.98,35.0,34.92,34.95,83547.0,33.7212,33.7405,33.6633,33.6923,83547.0
2024-02-28 15:10:00,34.95,34.98,34.94,34.98,41053.0,33.6923,33.7212,33.6826,33.7212,41053.0
2024-02-28 15:20:00,34.98,34.99,34.92,34.95,66314.0,33.7212,33.7308,33.6633,33.6923,66314.0
2024-02-28 15:30:00,34.95,34.96,34.87,34.89,56608.0,33.6923,33.7019,33.6151,33.6344,56608.0
2024-02-28 15:40:00,34.9,34.92,34.87,34.88,125146.0,33.6441,33.6633,33.6151,33.6248,125146.0
2024-02-28 15:50:00,34.88,34.96,34.77,34.96,430221.0,33.6248,33.7019,33.5187,33.7019,430221.0
2024-02-29 09:30:00,35.12,35.31,35.11,35.3,169573.0,33.8561,34.0393,33.8465,34.0297,169573.0
2024-02-29 09:40:00,35.29,35.34,35.09,35.2,130752.0,34.02,34.0682,33.8272,33.9333,130752.0
2024-02-29 09:50:00,35.2,35.34,35.14,35.2,123056.0,33.9333,34.0682,33.8754,33.9333,123056.0
2024-02-29 10:00:00,35.2,35.28,35.16,35.18,147069.0,33.9333,34.0104,33.8947,33.914,147069.0
2024-02-29 10:10:00,35.17,35.21,35.1,35.11,143686.0,33.9043,33.9429,33.8369,33.8465,143686.0
2024-02-29 10:20:00,35.1,35.14,34.94,35.07,126869.0,33.8369,33.8754,33.6826,33.8079,126869.0
2024-02-29 10:30:00,35.09,35.13,34.92,34.94,150217.0,33.8272,33.8658,33.6633,33.6826,150217.0
2024-02-29 10:40:00,34.94,35.13,34.9,35.13,189619.0,33.6826,33.8658,33.6441,33.8658,189619.0
2024-02-29 10:50:00,35.12,35.24,35.09,35.23,89530.0,33.8561,33.9718,33.8272,33.9622,89530.0
2024-02-29 11:00:00,35.23,35.32,35.22,35.22,149760.0,33.9622,34.0489,33.9525,33.9525,149760.0
2024-02-29 11:10:00,35.21,35.28,35.19,35.23,116004.0,33.9429,34.0104,33.9236,33.9622,116004.0
2024-02-29 11:20:00,35.21,35.22,35.16,35.19,58704.0,33.9429,33.9525,33.8947,33.9236,58704.0
2024-02-29 11:30:00,35.18,35.25,35.16,35.2,51124.0,33.914,33.9815,33.8947,33.9333,51124.0
2024-02-29 11:40:00,35.19,35.21,35.13,35.18,59327.0,33.9236,33.9429,33.8658,33.914,59327.0
2024-02-29 11:50:00,35.18,35.2,35.09,35.16,58459.0,33.914,33.9333,33.8272,33.8947,58459.0
2024-02-29 12:00:00,35.16,35.19,35.07,35.07,85317.0,33.8947,33.9236,33.8079,33.8079,85317.0
2024-02-29 12:10:00,35.07,35.08,34.99,35.0,102279.0,33.8079,33.8176,33.7308,33.7405,102279.0
2024-02-29 12:20:00,34.99,35.1,34.99,35.09,78664.0,33.7308,33.8369,33.7308,33.8272,78664.0
2024-02-29 12:30:00,35.09,35.1,34.93,34.99,143535.0,33.8272,33.8369,33.673,33.7308,143535.0
2024-02-29 12:40:00,34.99,35.03,34.96,35.01,86653.0,33.7308,33.7694,33.7019,33.7501,86653.0
2024-02-29 12:50:00,35.02,35.03,34.96,34.98,65145.0,33.7597,33.7694,33.7019,33.7212,65145.0
2024-02-29 13:00:00,34.97,34.98,34.92,34.95,58534.0,33.7115,33.7212,33.6633,33.6923,58534.0
2024-02-29 13:10:00,34.94,34.99,34.92,34.94,88947.0,33.6826,33.7308,33.6633,33.6826,88947.0
2024-02-29 13:20:00,34.95,34.97,34.85,34.86,91268.0,33.6923,33.7115,33.5959,33.6055,91268.0
2024-02-29 13:30:00,34.86,34.95,34.83,34.91,94011.0,33.6055,33.6923,33.5766,33.6537,94011.0
2024-02-29 13:40:00,34.91,34.94,34.83,34.86,56313.0,33.6537,33.6826,33.5766,33.6055,56313.0
2024-02-29 13:50:00,34.87,34.88,34.8,34.88,54399.0,33.6151,33.6248,33.5477,33.6248,54399.0
2024-02-29 14:00:00,34.88,34.96,34.87,34.95,121329.0,33.6248,33.7019,33.6151,33.6923,121329.0
2024-02-29 14:10:00,34.95,34.95,34.85,34.86,62442.0,33.6923,33.6923,33.5959,33.6055,62442.0
2024-02-29 14:20:00,34.85,34.86,34.75,34.82,105114.0,33.5959,33.6055,33.4995,33.5669,105114.0
2024-02-29 14:30:00,34.82,34.83,34.73,34.75,129121.0,33.5669,33.5766,33.4802,33.4995,129121.0
2024-02-29 14:40:00,34.75,34.75,34.67,34.69,69786.0,33.4995,33.4995,33.4223,33.4416,69786.0
2024-02-29 14:50:00,34.69,34.73,34.67,34.73,103034.0,33.4416,33.4802,33.4223,33.4802,103034.0
2024-02-29 15:00:00,34.73,34.84,34.73,34.83,97328.0,33.4802,33.5862,33.4802,33.5766,97328.0
2024-02-29 15:10:00,34.83,34.87,34.79,34.8,103455.0,33.5766,33.6151,33.538,33.5477,103455.0
2024-02-29 15:20:00,34.8,34.89,34.79,34.88,114704.0,33.5477,33.6344,33.538,33.6248,114704.0
2024-02-29 15:30:00,34.88,34.95,34.84,34.94,114845.0,33.6248,33.6923,33.5862,33.6826,114845.0
2024-02-29 15:40:00,34.94,34.95,34.86,34.86,149545.0,33.6826,33.6923,33.6055,33.6055,149545.0
2024-02-29 15:50:00,34.87,35.09,34.82,35.05,872459.0,33.6151,33.8272,33.5669,33.7887,872459.0
2024-03-01 09:30:00,35.48,35.83,35.45,35.67,359554.0,34.2032,34.5406,34.1743,34.3863,359554.0
2024-03-01 09:40:00,35.65,35.69,35.54,35.59,145290.0,34.3671,34.4056,34.261,34.3092,145290.0
2024-03-01 09:50:00,35.59,35.79,35.55,35.78,205752.0,34.3092,34.502,34.2707,34.4924,205752.0
2024-03-01 10:00:00,35.79,35.87,35.61,35.67,268767.0,34.502,34.5792,34.3285,34.3863,268767.0
2024-03-01 10:10:00,35.66,35.79,35.61,35.77,137327.0,34.3767,34.502,34.3285,34.4827,137327.0
2024-03-01 10:20:00,35.78,36.02,35.78,35.96,166810.0,34.4924,34.7238,34.4924,34.6659,166810.0
2024-03-01 10:30:00,35.95,36.13,35.94,36.12,144988.0,34.6563,34.8298,34.6466,34.8202,144988.0
2024-03-01 10:40:00,36.12,36.25,36.02,36.04,139488.0,34.8202,34.9455,34.7238,34.743,139488.0
2024-03-01 10:50:00,36.04,36.09,35.94,35.97,69495.0,34.743,34.7912,34.6466,34.6756,69495.0
2024-03-01 11:00:00,35.97,35.98,35.91,35.95,85968.0,34.6756,34.6852,34.6177,34.6563,85968.0
2024-03-01 11:10:00,35.94,36.01,35.84,35.84,99145.0,34.6466,34.7141,34.5502,34.5502,99145.0
2024-03-01 11:20:00,35.84,35.95,35.81,35.87,102371.0,34.5502,34.6563,34.5213,34.5792,102371.0
2024-03-01 11:30:00,35.87,35.99,35.85,35.98,77094.0,34.5792,34.6948,34.5599,34.6852,77094.0
2024-03-01 11:40:00,35.98,36.02,35.94,35.95,51112.0,34.6852,34.7238,34.6466,34.6563,51112.0
2024-03-01 11:50:00,35.95,35.97,35.9,35.97,73385.0,34.6563,34.6756,34.6081,34.6756,73385.0
2024-03-01 12:00:00,35.96,35.97,35.88,35.88,37245.0,34.6659,34.6756,34.5888,34.5888,37245.0
2024-03-01 12:10:00,35.88,35.91,35.83,35.9,47458.0,34.5888,34.6177,34.5406,34.6081,47458.0
2024-03-01 12:20:00,35.89,35.94,35.87,35.91,43311.0,34.5984,34.6466,34.5792,34.6177,43311.0
2024-03-01 12:30:00,35.9,35.97,35.88,35.89,52817.0,34.6081,34.6756,34.5888,34.5984,52817.0
2024-03-01 12:40:00,35.89,35.93,35.87,35.9,56515.0,34.5984,34.637,34.5792,34.6081,56515.0
2024-03-01 12:50:00,35.91,35.96,35.9,35.94,48633.0,34.6177,34.6659,34.6081,34.6466,48633.0
2024-03-01 13:00:00,35.94,35.96,35.89,35.9,42329.0,34.6466,34.6659,34.5984,34.6081,42329.0
2024-03-01 13:10:00,35.9,35.91,35.84,35.87,33495.0,34.6081,34.6177,34.5502,34.5792,33495.0
2024-03-01 13:20:00,35.88,35.93,35.85,35.89,36482.0,34.5888,34.637,34.5599,34.5984,36482.0
2024-03-01 13:30:00,35.89,35.9,35.75,35.76,35376.0,34.5984,34.6081,34.4635,34.4731,35376.0
2024-03-01 13:40:00,35.76,35.8,35.72,35.73,76368.0,34.4731,34.5117,34.4345,34.4442,76368.0
2024-03-01 13:50:00,35.72,35.79,35.71,35.79,38330.0,34.4345,34.502,34.4249,34.502,38330.0
2024-03-01 14:00:00,35.79,35.83,35.78,35.83,44460.0,34.502,34.5406,34.4924,34.5406,44460.0
2024-03-01 14:10:00,35.83,35.85,35.76,35.77,39420.0,34.5406,34.5599,34.4731,34.4827,39420.0
2024-03-01 14:20:00,35.77,35.82,35.77,35.79,44316.0,34.4827,34.5309,34.4827,34.502,44316.0
2024-03-01 14:30:00,35.8,35.8,35.76,35.77,44146.0,34.5117,34.5117,34.4731,34.4827,44146.0
2024-03-01 14:40:00,35.77,35.81,35.75,35.77,51225.0,34.4827,34.5213,34.4635,34.4827,51225.0
2024-03-01 14:50:00,35.77,35.8,35.73,35.77,43992.0,34.4827,34.5117,34.4442,34.4827,43992.0
2024-03-01 15:00:00,35.77,35.78,35.68,35.73,72511.0,34.4827,34.4924,34.396,34.4442,72511.0
2024-03-01 15:10:00,35.73,35.76,35.7,35.76,63374.0,34.4442,34.4731,34.4153,34.4731,63374.0
2024-03-01 15:20:00,35.76,35.79,35.73,35.77,79310.0,34.4731,34.502,34.4442,34.4827,79310.0
2024-03-01 15:30:00,35.77,35.8,35.73,35.75,97813.0,34.4827,34.5117,34.4442,34.4635,97813.0
2024-03-01 15:40:00,35.75,35.75,35.64,35.65,188153.0,34.4635,34.4635,34.3574,34.3671,188153.0
2024-03-01 15:50:00,35.64,35.73,35.6,35.65,646914.0,34.3574,34.4442,34.3189,34.3671,646914.0
2024-03-04 09:30:00,35.57,35.78,35.5,35.57,235004.0,34.2899,34.4924,34.2225,34.2899,235004.0
2024-03-04 09:40:00,35.62,35.63,35.4,35.48,240478.0,34.3381,34.3478,34.1261,34.2032,240478.0
2024-03-04 09:50:00,35.49,35.51,35.38,35.41,169295.0,34.2128,34.2321,34.1068,34.1357,169295.0
2024-03-04 10:00:00,35.4,35.42,35.23,35.29,127175.0,34.1261,34.1453,33.9622,34.02,127175.0
2024-03-04 10:10:00,35.3,35.46,35.26,35.45,222817.0,34.0297,34.1839,33.9911,34.1743,222817.0
2024-03-04 10:20:00,35.45,35.48,35.29,35.4,97434.0,34.1743,34.2032,34.02,34.1261,97434.0
2024-03-04 10:30:00,35.39,35.41,35.31,35.41,69312.0,34.1164,34.1357,34.0393,34.1357,69312.0
2024-03-04 10:40:00,35.41,35.41,35.3,35.36,67147.0,34.1357,34.1357,34.0297,34.0875,67147.0
2024-03-04 10:50:00,35.35,35.38,35.33,35.33,53450.0,34.0779,34.1068,34.0586,34.0586,53450.0
2024-03-04 11:00:00,35.33,35.39,35.31,35.35,49949.0,34.0586,34.1164,34.0393,34.0779,49949.0
2024-03-04 11:10:00,35.35,35.36,35.25,35.27,88813.0,34.0779,34.0875,33.9815,34.0007,88813.0
2024-03-04 11:20:00,35.27,35.31,35.21,35.24,70419.0,34.0007,34.0393,33.9429,33.9718,70419.0
2024-03-04 11:30:00,35.25,35.31,35.23,35.31,78930.0,33.9815,34.0393,33.9622,34.0393,78930.0
2024-03-04 11:40:00,35.31,35.35,35.28,35.33,60109.0,34.0393,34.0779,34.0104,34.0586,60109.0
2024-03-04 11:50:00,35.34,35.35,35.24,35.25,50898.0,34.0682,34.0779,33.9718,33.9815,50898.0
2024-03-04 12:00:00,35.25,35.32,35.24,35.31,45439.0,33.9815,34.0489,33.9718,34.0393,45439.0
2024-03-04 12:10:00,35.3,35.34,35.16,35.22,65804.0,34.0297,34.0682,33.8947,33.9525,65804.0
2024-03-04 12:20:00,35.22,35.25,35.2,35.21,44963.0,33.9525,33.9815,33.9333,33.9429,44963.0
2024-03-04 12:30:00,35.2,35.27,35.19,35.27,39942.0,33.9333,34.0007,33.9236,34.0007,39942.0
2024-03-04 12:40:00,35.27,35.29,35.23,35.27,49222.0,34.0007,34.02,33.9622,34.0007,49222.0
2024-03-04 12:50:00,35.27,35.31,35.23,35.23,38854.0,34.0007,34.0393,33.9622,33.9622,38854.0
2024-03-04 13:00:00,35.23,35.3,35.22,35.27,48669.0,33.9622,34.0297,33.9525,34.0007,48669.0
2024-03-04 13:10:00,35.27,35.27,35.2,35.23,52594.0,34.0007,34.0007,33.9333,33.9622,52594.0
2024-03-04 13:20:00,35.23,35.29,35.21,35.27,40966.0,33.9622,34.02,33.9429,34.0007,40966.0
2024-03-04 13:30:00,35.26,35.37,35.25,35.31,71950.0,33.9911,34.0971,33.9815,34.0393,71950.0
2024-03-04 13:40:00,35.31,35.32,35.25,35.3,48712.0,34.0393,34.0489,33.9815,34.0297,48712.0
2024-03-04 13:50:00,35.3,35.31,35.23,35.26,36933.0,34.0297,34.0393,33.9622,33.9911,36933.0
2024-03-04 14:00:00,35.26,35.29,35.23,35.27,63198.0,33.9911,34.02,33.9622,34.0007,63198.0
2024-03-04 14:10:00,35.27,35.28,35.2,35.23,92212.0,34.0007,34.0104,33.9333,33.9622,92212.0
2024-03-04 14:20:00,35.23,35.31,35.18,35.3,81375.0,33.9622,34.0393,33.914,34.0297,81375.0
2024-03-04 14:30:00,35.3,35.37,35.29,35.37,102606.0,34.0297,34.0971,34.02,34.0971,102606.0
2024-03-04 14:40:00,35.36,35.37,35.29,35.3,114099.0,34.0875,34.0971,34.02,34.0297,114099.0
2024-03-04 14:50:00,35.3,35.36,35.28,35.32,103234.0,34.0297,34.0875,34.0104,34.0489,103234.0
2024-03-04 15:00:00,35.32,35.37,35.28,35.37,93953.0,34.0489,34.0971,34.0104,34.0971,93953.0
2024-03-04 15:10:00,35.36,35.37,35.26,35.29,151199.0,34.0875,34.0971,33.9911,34.02,151199.0
2024-03-04 15:20:00,35.29,35.31,35.2,35.27,125150.0,34.02,34.0393,33.9333,34.0007,125150.0
2024-03-04 15:30:00,35.27,35.33,35.24,35.3,152507.0,34.0007,34.0586,33.9718,34.0297,152507.0
2024-03-04 15:40:00,35.3,35.31,35.17,35.2,281419.0,34.0297,34.0393,33.9043,33.9333,281419.0
2024-03-04 15:50:00,35.2,35.25,35.15,35.16,737866.0,33.9333,33.9815,33.8851,33.8947,737866.0
2024-03-05 09:30:00,34.99,35.2,34.93,35.18,225446.0,33.8938,34.0972,33.8357,34.0779,225446.0
2024-03-05 09:40:00,35.19,35.37,35.13,35.27,124307.0,34.0876,34.2619,34.0294,34.165,124307.0
2024-03-05 09:50:00,35.26,35.36,35.21,35.24,106228.0,34.1554,34.2522,34.1069,34.136,106228.0
2024-03-05 10:00:00,35.24,35.33,35.15,35.17,119123.0,34.136,34.2232,34.0488,34.0682,119123.0
2024-03-05 10:10:00,35.16,35.18,35.08,35.14,62201.0,34.0585,34.0779,33.981,34.0391,62201.0
2024-03-05 10:20:00,35.14,35.14,34.92,34.93,85275.0,34.0391,34.0391,33.826,33.8357,85275.0
2024-03-05 10:30:00,34.93,35.15,34.87,35.15,130875.0,33.8357,34.0488,33.7776,34.0488,130875.0
2024-03-05 10:40:00,35.16,35.3,35.15,35.26,119502.0,34.0585,34.1941,34.0488,34.1554,119502.0
2024-03-05 10:50:00,35.26,35.33,35.22,35.29,70152.0,34.1554,34.2232,34.1166,34.1844,70152.0
2024-03-05 11:00:00,35.29,35.32,35.24,35.24,49883.0,34.1844,34.2135,34.136,34.136,49883.0
2024-03-05 11:10:00,35.25,35.26,35.11,35.16,74880.0,34.1457,34.1554,34.0101,34.0585,74880.0
2024-03-05 11:20:00,35.16,35.29,35.14,35.29,74268.0,34.0585,34.1844,34.0391,34.1844,74268.0
2024-03-05 11:30:00,35.29,35.35,35.27,35.27,120162.0,34.1844,34.2425,34.165,34.165,120162.0
2024-03-05 11:40:00,35.27,35.29,35.16,35.23,65917.0,34.165,34.1844,34.0585,34.1263,65917.0
2024-03-05 11:50:00,35.23,35.24,35.18,35.22,53732.0,34.1263,34.136,34.0779,34.1166,53732.0
2024-03-05 12:00:00,35.22,35.28,35.2,35.24,88357.0,34.1166,34.1747,34.0972,34.136,88357.0
2024-03-05 12:10:00,35.23,35.26,35.21,35.23,63762.0,34.1263,34.1554,34.1069,34.1263,63762.0
2024-03-05 12:20:00,35.23,35.33,35.23,35.33,69463.0,34.1263,34.2232,34.1263,34.2232,69463.0
2024-03-05 12:30:00,35.33,35.36,35.27,35.34,51382.0,34.2232,34.2522,34.165,34.2329,51382.0
2024-03-05 12:40:00,35.34,35.34,35.28,35.28,33334.0,34.2329,34.2329,34.1747,34.1747,33334.0
2024-03-05 12:50:00,35.27,35.3,35.24,35.26,41726.0,34.165,34.1941,34.136,34.1554,41726.0
2024-03-05 13:00:00,35.26,35.32,35.24,35.32,32089.0,34.1554,34.2135,34.136,34.2135,32089.0
2024-03-05 13:10:00,35.32,35.34,35.29,35.32,69139.0,34.2135,34.2329,34.1844,34.2135,69139.0
2024-03-05 13:20:00,35.31,35.41,35.3,35.41,79463.0,34.2038,34.3007,34.1941,34.3007,79463.0
2024-03-05 13:30:00,35.41,35.42,35.34,35.35,45425.0,34.3007,34.3103,34.2329,34.2425,45425.0
2024-03-05 13:40:00,35.35,35.37,35.3,35.32,29412.0,34.2425,34.2619,34.1941,34.2135,29412.0
2024-03-05 13:50:00,35.32,35.34,35.23,35.25,54467.0,34.2135,34.2329,34.1263,34.1457,54467.0
2024-03-05 14:00:00,35.24,35.29,35.2,35.28,48904.0,34.136,34.1844,34.0972,34.1747,48904.0
2024-03-05 14:10:00,35.28,35.29,35.24,35.27,31807.0,34.1747,34.1844,34.136,34.165,31807.0
2024-03-05 14:20:00,35.28,35.3,35.24,35.27,51652.0,34.1747,34.1941,34.136,34.165,51652.0
2024-03-05 14:30:00,35.26,35.3,35.22,35.28,38981.0,34.1554,34.1941,34.1166,34.1747,38981.0
2024-03-05 14:40:00,35.28,35.29,35.21,35.21,42302.0,34.1747,34.1844,34.1069,34.1069,42302.0
2024-03-05 14:50:00,35.22,35.26,35.18,35.2,85325.0,34.1166,34.1554,34.0779,34.0972,85325.0
2024-03-05 15:00:00,35.19,35.22,35.14,35.2,52982.0,34.0876,34.1166,34.0391,34.0972,52982.0
2024-03-05 15:10:00,35.2,35.21,35.05,35.11,57144.0,34.0972,34.1069,33.9519,34.0101,57144.0
2024-03-05 15:20:00,35.11,35.11,35.03,35.07,86252.0,34.0101,34.0101,33.9326,33.9713,86252.0
2024-03-05 15:30:00,35.07,35.13,35.05,35.1,67907.0,33.9713,34.0294,33.9519,34.0004,67907.0
2024-03-05 15:40:00,35.1,35.16,35.03,35.15,181940.0,34.0004,34.0585,33.9326,34.0488,181940.0
2024-03-05 15:50:00,35.16,35.26,35.1,35.18,557426.0,34.0585,34.1554,34.0004,34.0779,557426.0
2024-03-06 09:30:00,35.74,35.87,35.52,35.53,262383.0,34.6203,34.7462,34.4072,34.4169,262383.0
2024-03-06 09:40:00,35.53,35.55,35.35,35.41,79931.0,34.4169,34.4363,34.2425,34.3007,79931.0
2024-03-06 09:50:00,35.43,35.56,35.41,35.45,86272.0,34.32,34.446,34.3007,34.3394,86272.0
2024-03-06 10:00:00,35.44,35.52,35.37,35.49,76929.0,34.3297,34.4072,34.2619,34.3782,76929.0
2024-03-06 10:10:00,35.49,35.59,35.49,35.54,71738.0,34.3782,34.475,34.3782,34.4266,71738.0
2024-03-06 10:20:00,35.54,35.55,35.32,35.4,90685.0,34.4266,34.4363,34.2135,34.291,90685.0
2024-03-06 10:30:00,35.4,35.56,35.4,35.52,95730.0,34.291,34.446,34.291,34.4072,95730.0
2024-03-06 10:40:00,35.52,35.62,35.5,35.58,54282.0,34.4072,34.5041,34.3878,34.4653,54282.0
2024-03-06 10:50:00,35.59,35.66,35.59,35.66,57369.0,34.475,34.5428,34.475,34.5428,57369.0
2024-03-06 11:00:00,35.66,35.69,35.61,35.66,50588.0,34.5428,34.5719,34.4944,34.5428,50588.0
2024-03-06 11:10:00,35.66,35.77,35.65,35.73,78060.0,34.5428,34.6494,34.5331,34.6106,78060.0
2024-03-06 11:20:00,35.74,35.78,35.72,35.77,76316.0,34.6203,34.6591,34.6009,34.6494,76316.0
2024-03-06 11:30:00,35.78,35.78,35.69,35.76,47837.0,34.6591,34.6591,34.5719,34.6397,47837.0
2024-03-06 11:40:00,35.78,35.81,35.75,35.79,55121.0,34.6591,34.6881,34.63,34.6688,55121.0
2024-03-06 11:50:00,35.8,35.81,35.67,35.69,70989.0,34.6784,34.6881,34.5525,34.5719,70989.0
2024-03-06 12:00:00,35.69,35.69,35.47,35.58,114812.0,34.5719,34.5719,34.3588,34.4653,114812.0
2024-03-06 12:10:00,35.57,35.67,35.56,35.66,84763.0,34.4556,34.5525,34.446,34.5428,84763.0
2024-03-06 12:20:00,35.66,35.67,35.6,35.64,64950.0,34.5428,34.5525,34.4847,34.5235,64950.0
2024-03-06 12:30:00,35.64,35.73,35.63,35.68,44687.0,34.5235,34.6106,34.5138,34.5622,44687.0
2024-03-06 12:40:00,35.69,35.73,35.66,35.72,41710.0,34.5719,34.6106,34.5428,34.6009,41710.0
2024-03-06 12:50:00,35.72,35.73,35.68,35.69,34493.0,34.6009,34.6106,34.5622,34.5719,34493.0
2024-03-06 13:00:00,35.69,35.72,35.63,35.66,99961.0,34.5719,34.6009,34.5138,34.5428,99961.0
2024-03-06 13:10:00,35.66,35.69,35.64,35.68,76239.0,34.5428,34.5719,34.5235,34.5622,76239.0
2024-03-06 13:20:00,35.69,35.76,35.67,35.73,44377.0,34.5719,34.6397,34.5525,34.6106,44377.0
2024-03-06 13:30:00,35.73,35.73,35.54,35.58,56695.0,34.6106,34.6106,34.4266,34.4653,56695.0
2024-03-06 13:40:00,35.58,35.63,35.51,35.51,65770.0,34.4653,34.5138,34.3975,34.3975,65770.0
2024-03-06 13:50:00,35.51,35.54,35.45,35.5,72132.0,34.3975,34.4266,34.3394,34.3878,72132.0
2024-03-06 14:00:00,35.49,35.49,35.39,35.46,58873.0,34.3782,34.3782,34.2813,34.3491,58873.0
2024-03-06 14:10:00,35.46,35.46,35.29,35.36,81654.0,34.3491,34.3491,34.1844,34.2522,81654.0
2024-03-06 14:20:00,35.36,35.39,35.29,35.35,49507.0,34.2522,34.2813,34.1844,34.2425,49507.0
2024-03-06 14:30:00,35.35,35.36,35.26,35.28,52795.0,34.2425,34.2522,34.1554,34.1747,52795.0
2024-03-06 14:40:00,35.28,35.34,35.27,35.33,57150.0,34.1747,34.2329,34.165,34.2232,57150.0
2024-03-06 14:50:00,35.34,35.43,35.33,35.34,92263.0,34.2329,34.32,34.2232,34.2329,92263.0
2024-03-06 15:00:00,35.34,35.34,35.26,35.27,55276.0,34.2329,34.2329,34.1554,34.165,55276.0
2024-03-06 15:10:00,35.27,35.31,35.24,35.27,151444.0,34.165,34.2038,34.136,34.165,151444.0
2024-03-06 15:20:00,35.27,35.27,35.22,35.27,90253.0,34.165,34.165,34.1166,34.165,90253.0
2024-03-06 15:30:00,35.27,35.27,35.11,35.15,145495.0,34.165,34.165,34.0101,34.0488,145495.0
2024-03-06 15:40:00,35.15,35.42,35.14,35.36,264504.0,34.0488,34.3103,34.0391,34.2522,264504.0
2024-03-06 15:50:00,35.36,35.4,35.3,35.36,674954.0,34.2522,34.291,34.1941,34.2522,674954.0
2024-03-07 09:30:00,35.42,35.88,35.38,35.88,142599.0,34.3103,34.7559,34.2716,34.7559,142599.0
2024-03-07 09:40:00,35.88,36.03,35.87,36.01,344222.0,34.7559,34.9012,34.7462,34.8819,344222.0
2024-03-07 09:50:00,36.01,36.14,35.88,36.11,143920.0,34.8819,35.0078,34.7559,34.9787,143920.0
2024-03-07 10:00:00,36.12,36.24,36.1,36.19,209326.0,34.9884,35.1047,34.969,35.0562,209326.0
2024-03-07 10:10:00,36.2,36.27,36.13,36.23,164397.0,35.0659,35.1337,34.9981,35.095,164397.0
2024-03-07 10:20:00,36.22,36.23,36.14,36.18,87880.0,35.0853,35.095,35.0078,35.0465,87880.0
2024-03-07 10:30:00,36.18,36.23,36.13,36.19,101315.0,35.0465,35.095,34.9981,35.0562,101315.0
2024-03-07 10:40:00,36.19,36.25,36.13,36.16,106427.0,35.0562,35.1143,34.9981,35.0272,106427.0
2024-03-07 10:50:00,36.16,36.22,36.14,36.18,69806.0,35.0272,35.0853,35.0078,35.0465,69806.0
2024-03-07 11:00:00,36.18,36.29,36.17,36.23,93231.0,35.0465,35.1531,35.0368,35.095,93231.0
2024-03-07 11:10:00,36.24,36.32,36.17,36.31,87853.0,35.1047,35.1821,35.0368,35.1725,87853.0
2024-03-07 11:20:00,36.3,36.31,36.14,36.16,75707.0,35.1628,35.1725,35.0078,35.0272,75707.0
2024-03-07 11:30:00,36.15,36.17,36.05,36.13,101115.0,35.0175,35.0368,34.9206,34.9981,101115.0
2024-03-07 11:40:00,36.13,36.24,36.11,36.23,100606.0,34.9981,35.1047,34.9787,35.095,100606.0
2024-03-07 11:50:00,36.23,36.24,36.14,36.14,51492.0,35.095,35.1047,35.0078,35.0078,51492.0
2024-03-07 12:00:00,36.14,36.22,36.13,36.2,70780.0,35.0078,35.0853,34.9981,35.0659,70780.0
2024-03-07 12:10:00,36.2,36.28,36.19,36.25,95832.0,35.0659,35.1434,35.0562,35.1143,95832.0
2024-03-07 12:20:00,36.25,36.28,36.22,36.27,50313.0,35.1143,35.1434,35.0853,35.1337,50313.0
2024-03-07 12:30:00,36.27,36.3,36.24,36.27,51936.0,35.1337,35.1628,35.1047,35.1337,51936.0
2024-03-07 12:40:00,36.27,36.32,36.24,36.32,50513.0,35.1337,35.1821,35.1047,35.1821,50513.0
2024-03-07 12:50:00,36.32,36.36,36.29,36.34,69151.0,35.1821,35.2209,35.1531,35.2015,69151.0
2024-03-07 13:00:00,36.33,36.37,36.3,36.34,59665.0,35.1918,35.2306,35.1628,35.2015,59665.0
2024-03-07 13:10:00,36.34,36.35,36.29,36.31,54910.0,35.2015,35.2112,35.1531,35.1725,54910.0
2024-03-07 13:20:00,36.31,36.34,36.3,36.33,68066.0,35.1725,35.2015,35.1628,35.1918,68066.0
2024-03-07 13:30:00,36.33,36.33,36.22,36.23,74372.0,35.1918,35.1918,35.0853,35.095,74372.0
2024-03-07 13:40:00,36.23,36.3,36.22,36.29,65120.0,35.095,35.1628,35.0853,35.1531,65120.0
2024-03-07 13:50:00,36.29,36.32,36.25,36.3,52557.0,35.1531,35.1821,35.1143,35.1628,52557.0
2024-03-07 14:00:00,36.3,36.31,36.18,36.2,75974.0,35.1628,35.1725,35.0465,35.0659,75974.0
2024-03-07 14:10:00,36.2,36.25,36.16,36.2,93527.0,35.0659,35.1143,35.0272,35.0659,93527.0
2024-03-07 14:20:00,36.21,36.24,36.14,36.17,91324.0,35.0756,35.1047,35.0078,35.0368,91324.0
2024-03-07 14:30:00,36.16,36.17,36.11,36.12,60334.0,35.0272,35.0368,34.9787,34.9884,60334.0
2024-03-07 14:40:00,36.13,36.16,36.07,36.08,49262.0,34.9981,35.0272,34.94,34.9497,49262.0
2024-03-07 14:50:00,36.08,36.14,36.06,36.14,71426.0,34.9497,35.0078,34.9303,35.0078,71426.0
2024-03-07 15:00:00,36.15,36.17,36.11,36.13,78524.0,35.0175,35.0368,34.9787,34.9981,78524.0
2024-03-07 15:10:00,36.13,36.2,36.12,36.2,115595.0,34.9981,35.0659,34.9884,35.0659,115595.0
2024-03-07 15:20:00,36.2,36.21,36.13,36.15,215622.0,35.0659,35.0756,34.9981,35.0175,215622.0
2024-03-07 15:30:00,36.14,36.24,36.13,36.22,117345.0,35.0078,35.1047,34.9981,35.0853,117345.0
2024-03-07 15:40:00,36.22,36.24,36.13,36.14,207732.0,35.0853,35.1047,34.9981,35.0078,207732.0
2024-03-07 15:50:00,36.15,36.2,36.12,36.19,570553.0,35.0175,35.0659,34.9884,35.0562,570553.0
2024-03-08 09:30:00,36.19,36.44,36.07,36.31,168613.0,35.0562,35.2984,34.94,35.1725,168613.0
2024-03-08 09:40:00,36.3,36.44,36.25,36.38,94674.0,35.1628,35.2984,35.1143,35.2403,94674.0
2024-03-08 09:50:00,36.38,36.4,36.17,36.26,86062.0,35.2403,35.2596,35.0368,35.124,86062.0
2024-03-08 10:00:00,36.25,36.28,36.16,36.19,69024.0,35.1143,35.1434,35.0272,35.0562,69024.0
2024-03-08 10:10:00,36.2,36.23,36.05,36.15,86151.0,35.0659,35.095,34.9206,35.0175,86151.0
2024-03-08 10:20:00,36.14,36.15,36.01,36.05,105610.0,35.0078,35.0175,34.8819,34.9206,105610.0
2024-03-08 10:30:00,36.05,36.16,36.0,36.16,102875.0,34.9206,35.0272,34.8722,35.0272,102875.0
2024-03-08 10:40:00,36.16,36.25,36.08,36.24,110508.0,35.0272,35.1143,34.9497,35.1047,110508.0
2024-03-08 10:50:00,36.25,36.28,36.17,36.2,48805.0,35.1143,35.1434,35.0368,35.0659,48805.0
2024-03-08 11:00:00,36.2,36.23,36.12,36.18,79793.0,35.0659,35.095,34.9884,35.0465,79793.0
2024-03-08 11:10:00,36.18,36.22,36.01,36.01,62269.0,35.0465,35.0853,34.8819,34.8819,62269.0
2024-03-08 11:20:00,36.01,36.09,35.98,36.05,79888.0,34.8819,34.9594,34.8528,34.9206,79888.0
2024-03-08 11:30:00,36.05,36.12,36.02,36.11,75514.0,34.9206,34.9884,34.8915,34.9787,75514.0
2024-03-08 11:40:00,36.1,36.18,36.06,36.13,90838.0,34.969,35.0465,34.9303,34.9981,90838.0
2024-03-08 11:50:00,36.14,36.16,35.99,36.01,62386.0,35.0078,35.0272,34.8625,34.8819,62386.0
2024-03-08 12:00:00,36.01,36.09,36.0,36.03,60392.0,34.8819,34.9594,34.8722,34.9012,60392.0
2024-03-08 12:10:00,36.04,36.09,36.03,36.06,38939.0,34.9109,34.9594,34.9012,34.9303,38939.0
2024-03-08 12:20:00,36.07,36.08,35.98,36.01,39075.0,34.94,34.9497,34.8528,34.8819,39075.0
2024-03-08 12:30:00,36.01,36.04,35.98,36.01,60146.0,34.8819,34.9109,34.8528,34.8819,60146.0
2024-03-08 12:40:00,36.02,36.02,35.95,35.98,52309.0,34.8915,34.8915,34.8237,34.8528,52309.0
2024-03-08 12:50:00,35.98,36.01,35.91,35.98,70510.0,34.8528,34.8819,34.785,34.8528,70510.0
2024-03-08 13:00:00,35.98,35.99,35.9,35.96,63029.0,34.8528,34.8625,34.7753,34.8334,63029.0
2024-03-08 13:10:00,35.95,35.99,35.92,35.94,41865.0,34.8237,34.8625,34.7947,34.8141,41865.0
2024-03-08 13:20:00,35.95,35.98,35.93,35.95,26610.0,34.8237,34.8528,34.8044,34.8237,26610.0
2024-03-08 13:30:00,35.94,35.97,35.83,35.84,97113.0,34.8141,34.8431,34.7075,34.7172,97113.0
2024-03-08 13:40:00,35.83,35.86,35.78,35.84,129260.0,34.7075,34.7366,34.6591,34.7172,129260.0
2024-03-08 13:50:00,35.84,35.88,35.8,35.8,61931.0,34.7172,34.7559,34.6784,34.6784,61931.0
2024-03-08 14:00:00,35.81,35.9,35.8,35.88,84980.0,34.6881,34.7753,34.6784,34.7559,84980.0
2024-03-08 14:10:00,35.88,36.04,35.88,36.01,70075.0,34.7559,34.9109,34.7559,34.8819,70075.0
2024-03-08 14:20:00,36.02,36.04,35.96,35.99,55111.0,34.8915,34.9109,34.8334,34.8625,55111.0
2024-03-08 14:30:00,35.99,36.02,35.97,35.98,56006.0,34.8625,34.8915,34.8431,34.8528,56006.0
2024-03-08 14:40:00,35.98,36.04,35.93,36.03,101351.0,34.8528,34.9109,34.8044,34.9012,101351.0
2024-03-08 14:50:00,36.02,36.09,36.02,36.04,135421.0,34.8915,34.9594,34.8915,34.9109,135421.0
2024-03-08 15:00:00,36.04,36.12,36.03,36.04,85168.0,34.9109,34.9884,34.9012,34.9109,85168.0
2024-03-08 15:10:00,36.03,36.09,36.0,36.09,96298.0,34.9012,34.9594,34.8722,34.9594,96298.0
2024-03-08 15:20:00,36.08,36.13,36.04,36.05,100436.0,34.9497,34.9981,34.9109,34.9206,100436.0
2024-03-08 15:30:00,36.05,36.13,36.04,36.09,147847.0,34.9206,34.9981,34.9109,34.9594,147847.0
2024-03-08 15:40:00,36.09,36.13,36.04,36.08,222774.0,34.9594,34.9981,34.9109,34.9497,222774.0
2024-03-08 15:50:00,36.09,36.23,36.08,36.22,986876.0,34.9594,35.095,34.9497,35.0853,986876.0
2024-03-11 09:30:00,36.02,36.47,36.02,36.04,172299.0,34.8915,35.3274,34.8915,34.9109,172299.0
2024-03-11 09:40:00,36.05,36.05,35.76,35.83,92050.0,34.9206,34.9206,34.6397,34.7075,92050.0
2024-03-11 09:50:00,35.83,35.99,35.77,35.95,92896.0,34.7075,34.8625,34.6494,34.8237,92896.0
2024-03-11 10:00:00,35.95,35.97,35.8,35.82,57936.0,34.8237,34.8431,34.6784,34.6978,57936.0
2024-03-11 10:10:00,35.82,35.89,35.77,35.88,138122.0,34.6978,34.7656,34.6494,34.7559,138122.0
2024-03-11 10:20:00,35.88,35.95,35.73,35.77,79361.0,34.7559,34.8237,34.6106,34.6494,79361.0
2024-03-11 10:30:00,35.77,35.81,35.63,35.64,73258.0,34.6494,34.6881,34.5138,34.5235,73258.0
2024-03-11 10:40:00,35.64,35.95,35.62,35.95,93876.0,34.5235,34.8237,34.5041,34.8237,93876.0
2024-03-11 10:50:00,35.95,35.96,35.85,35.94,59024.0,34.8237,34.8334,34.7269,34.8141,59024.0
2024-03-11 11:00:00,35.94,36.03,35.89,35.96,70231.0,34.8141,34.9012,34.7656,34.8334,70231.0
2024-03-11 11:10:00,35.96,35.98,35.91,35.97,29594.0,34.8334,34.8528,34.785,34.8431,29594.0
2024-03-11 11:20:00,35.96,36.01,35.9,35.92,74237.0,34.8334,34.8819,34.7753,34.7947,74237.0
2024-03-11 11:30:00,35.92,36.05,35.89,36.04,68094.0,34.7947,34.9206,34.7656,34.9109,68094.0
2024-03-11 11:40:00,36.03,36.05,35.99,36.01,38377.0,34.9012,34.9206,34.8625,34.8819,38377.0
2024-03-11 11:50:00,36.01,36.05,35.99,36.01,52576.0,34.8819,34.9206,34.8625,34.8819,52576.0
2024-03-11 12:00:00,36.02,36.02,35.94,35.99,49703.0,34.8915,34.8915,34.8141,34.8625,49703.0
2024-03-11 12:10:00,35.98,36.1,35.98,36.06,46057.0,34.8528,34.969,34.8528,34.9303,46057.0
2024-03-11 12:20:00,36.06,36.13,36.03,36.07,74929.0,34.9303,34.9981,34.9012,34.94,74929.0
2024-03-11 12:30:00,36.08,36.09,36.04,36.09,32963.0,34.9497,34.9594,34.9109,34.9594,32963.0
2024-03-11 12:40:00,36.1,36.19,36.1,36.18,41541.0,34.969,35.0562,34.969,35.0465,41541.0
2024-03-11 12:50:00,36.19,36.19,36.11,36.13,29451.0,35.0562,35.0562,34.9787,34.9981,29451.0
2024-03-11 13:00:00,36.13,36.15,36.12,36.15,20559.0,34.9981,35.0175,34.9884,35.0175,20559.0
2024-03-11 13:10:00,36.14,36.18,36.12,36.17,27968.0,35.0078,35.0465,34.9884,35.0368,27968.0
2024-03-11 13:20:00,36.17,36.24,36.12,36.23,193967.0,35.0368,35.1047,34.9884,35.095,193967.0
2024-03-11 13:30:00,36.22,36.28,36.19,36.27,124342.0,35.0853,35.1434,35.0562,35.1337,124342.0
2024-03-11 13:40:00,36.27,36.33,36.26,36.29,47424.0,35.1337,35.1918,35.124,35.1531,47424.0
2024-03-11 13:50:00,36.3,36.32,36.23,36.27,37977.0,35.1628,35.1821,35.095,35.1337,37977.0
2024-03-11 14:00:00,36.26,36.29,36.25,36.27,80733.0,35.124,35.1531,35.1143,35.1337,80733.0
2024-03-11 14:10:00,36.26,36.26,36.14,36.15,80838.0,35.124,35.124,35.0078,35.0175,80838.0
2024-03-11 14:20:00,36.15,36.2,36.13,36.2,65554.0,35.0175,35.0659,34.9981,35.0659,65554.0
2024-03-11 14:30:00,36.2,36.4,36.18,36.36,261691.0,35.0659,35.2596,35.0465,35.2209,261691.0
2024-03-11 14:40:00,36.35,36.38,36.3,36.37,88866.0,35.2112,35.2403,35.1628,35.2306,88866.0
2024-03-11 14:50:00,36.37,36.48,36.36,36.47,126337.0,35.2306,35.3371,35.2209,35.3274,126337.0
2024-03-11 15:00:00,36.46,36.46,36.38,36.43,63207.0,35.3178,35.3178,35.2403,35.2887,63207.0
2024-03-11 15:10:00,36.44,36.62,36.42,36.58,320878.0,35.2984,35.4728,35.279,35.434,320878.0
2024-03-11 15:20:00,36.58,36.75,36.55,36.72,406887.0,35.434,35.5987,35.4049,35.5696,406887.0
2024-03-11 15:30:00,36.72,36.77,36.59,36.62,148750.0,35.5696,35.6181,35.4437,35.4728,148750.0
2024-03-11 15:40:00,36.61,36.73,36.6,36.61,312208.0,35.4631,35.5793,35.4534,35.4631,312208.0
2024-03-11 15:50:00,36.61,36.75,36.61,36.66,732707.0,35.4631,35.5987,35.4631,35.5115,732707.0
2024-03-12 09:30:00,36.83,36.94,36.52,36.55,266592.0,35.6762,35.7827,35.3759,35.4049,266592.0
2024-03-12 09:40:00,36.55,36.67,36.5,36.62,257734.0,35.4049,35.5212,35.3565,35.4728,257734.0
2024-03-12 09:50:00,36.62,36.75,36.58,36.73,115032.0,35.4728,35.5987,35.434,35.5793,115032.0
2024-03-12 10:00:00,36.75,36.75,36.64,36.72,68754.0,35.5987,35.5987,35.4921,35.5696,68754.0
2024-03-12 10:10:00,36.73,36.77,36.65,36.66,133037.0,35.5793,35.6181,35.5018,35.5115,133037.0
2024-03-12 10:20:00,36.67,36.78,36.64,36.77,81422.0,35.5212,35.6277,35.4921,35.6181,81422.0
2024-03-12 10:30:00,36.78,36.84,36.74,36.74,67927.0,35.6277,35.6859,35.589,35.589,67927.0
2024-03-12 10:40:00,36.73,36.77,36.68,36.73,73684.0,35.5793,35.6181,35.5309,35.5793,73684.0
2024-03-12 10:50:00,36.72,36.82,36.7,36.72,48554.0,35.5696,35.6665,35.5502,35.5696,48554.0
2024-03-12 11:00:00,36.72,36.72,36.62,36.66,79179.0,35.5696,35.5696,35.4728,35.5115,79179.0
2024-03-12 11:10:00,36.66,36.8,36.66,36.79,119589.0,35.5115,35.6471,35.5115,35.6374,119589.0
2024-03-12 11:20:00,36.8,36.81,36.69,36.71,66364.0,35.6471,35.6568,35.5406,35.5599,66364.0
2024-03-12 11:30:00,36.7,36.77,36.68,36.73,175308.0,35.5502,35.6181,35.5309,35.5793,175308.0
2024-03-12 11:40:00,36.73,36.75,36.67,36.68,111354.0,35.5793,35.5987,35.5212,35.5309,111354.0
2024-03-12 11:50:00,36.68,36.8,36.67,36.76,53248.0,35.5309,35.6471,35.5212,35.6084,53248.0
2024-03-12 12:00:00,36.76,36.79,36.72,36.77,63006.0,35.6084,35.6374,35.5696,35.6181,63006.0
2024-03-12 12:10:00,36.77,36.84,36.76,36.81,96473.0,35.6181,35.6859,35.6084,35.6568,96473.0
2024-03-12 12:20:00,36.81,36.87,36.8,36.85,68325.0,35.6568,35.7149,35.6471,35.6955,68325.0
2024-03-12 12:30:00,36.85,36.85,36.79,36.83,80640.0,35.6955,35.6955,35.6374,35.6762,80640.0
2024-03-12 12:40:00,36.83,36.84,36.78,36.84,98246.0,35.6762,35.6859,35.6277,35.6859,98246.0
2024-03-12 12:50:00,36.84,36.84,36.75,36.76,86550.0,35.6859,35.6859,35.5987,35.6084,86550.0
2024-03-12 13:00:00,36.77,36.78,36.66,36.67,98998.0,35.6181,35.6277,35.5115,35.5212,98998.0
2024-03-12 13:10:00,36.68,36.73,36.67,36.71,58511.0,35.5309,35.5793,35.5212,35.5599,58511.0
2024-03-12 13:20:00,36.72,36.74,36.69,36.7,60335.0,35.5696,35.589,35.5406,35.5502,60335.0
2024-03-12 13:30:00,36.7,36.72,36.66,36.72,74525.0,35.5502,35.5696,35.5115,35.5696,74525.0
2024-03-12 13:40:00,36.71,36.71,36.68,36.7,51732.0,35.5599,35.5599,35.5309,35.5502,51732.0
2024-03-12 13:50:00,36.7,36.71,36.66,36.7,67743.0,35.5502,35.5599,35.5115,35.5502,67743.0
2024-03-12 14:00:00,36.7,36.71,36.67,36.68,74099.0,35.5502,35.5599,35.5212,35.5309,74099.0
2024-03-12 14:10:00,36.68,36.71,36.64,36.69,90426.0,35.5309,35.5599,35.4921,35.5406,90426.0
2024-03-12 14:20:00,36.68,36.78,36.68,36.77,115792.0,35.5309,35.6277,35.5309,35.6181,115792.0
2024-03-12 14:30:00,36.78,36.85,36.78,36.84,77209.0,35.6277,35.6955,35.6277,35.6859,77209.0
2024-03-12 14:40:00,36.84,36.86,36.82,36.85,67675.0,35.6859,35.7052,35.6665,35.6955,67675.0
2024-03-12 14:50:00,36.85,36.91,36.84,36.9,84512.0,35.6955,35.7537,35.6859,35.744,84512.0
2024-03-12 15:00:00,36.9,36.96,36.89,36.95,93931.0,35.744,35.8021,35.7343,35.7924,93931.0
2024-03-12 15:10:00,36.95,37.02,36.93,37.0,166199.0,35.7924,35.8602,35.773,35.8408,166199.0
2024-03-12 15:20:00,37.0,37.01,36.96,36.97,125155.0,35.8408,35.8505,35.8021,35.8118,125155.0
2024-03-12 15:30:00,36.97,36.97,36.83,36.84,138995.0,35.8118,35.8118,35.6762,35.6859,138995.0
2024-03-12 15:40:00,36.84,36.91,36.79,36.8,208092.0,35.6859,35.7537,35.6374,35.6471,208092.0
2024-03-12 15:50:00,36.79,36.88,36.74,36.75,654861.0,35.6374,35.7246,35.589,35.5987,654861.0
2024-03-13 09:30:00,37.18,37.44,37.12,37.43,200335.0,36.0152,36.2671,35.9571,36.2574,200335.0
2024-03-13 09:40:00,37.43,37.69,37.43,37.64,188326.0,36.2574,36.5092,36.2574,36.4608,188326.0
2024-03-13 09:50:00,37.63,37.66,37.49,37.63,88738.0,36.4511,36.4802,36.3155,36.4511,88738.0
2024-03-13 10:00:00,37.63,37.66,37.5,37.65,112089.0,36.4511,36.4802,36.3252,36.4705,112089.0
2024-03-13 10:10:00,37.64,37.65,37.49,37.5,108759.0,36.4608,36.4705,36.3155,36.3252,108759.0
2024-03-13 10:20:00,37.51,37.6,37.47,37.55,65853.0,36.3349,36.422,36.2961,36.3736,65853.0
2024-03-13 10:30:00,37.55,37.61,37.45,37.56,84002.0,36.3736,36.4317,36.2767,36.3833,84002.0
2024-03-13 10:40:00,37.55,37.56,37.42,37.44,79112.0,36.3736,36.3833,36.2477,36.2671,79112.0
2024-03-13 10:50:00,37.45,37.49,37.38,37.44,141934.0,36.2767,36.3155,36.2089,36.2671,141934.0
2024-03-13 11:00:00,37.44,37.53,37.4,37.5,89611.0,36.2671,36.3542,36.2283,36.3252,89611.0
2024-03-13 11:10:00,37.5,37.59,37.48,37.53,75274.0,36.3252,36.4124,36.3058,36.3542,75274.0
2024-03-13 11:20:00,37.54,37.57,37.5,37.55,42978.0,36.3639,36.393,36.3252,36.3736,42978.0
2024-03-13 11:30:00,37.55,37.55,37.29,37.45,559848.0,36.3736,36.3736,36.1218,36.2767,559848.0
2024-03-13 11:40:00,37.45,37.49,37.34,37.34,166897.0,36.2767,36.3155,36.1702,36.1702,166897.0
2024-03-13 11:50:00,37.34,37.34,37.25,37.27,125154.0,36.1702,36.1702,36.083,36.1024,125154.0
2024-03-13 12:00:00,37.27,37.28,36.38,36.57,1030730.0,36.1024,36.1121,35.2403,35.4243,1030730.0
2024-03-13 12:10:00,36.57,36.67,36.38,36.4,471414.0,35.4243,35.5212,35.2403,35.2596,471414.0
2024-03-13 12:20:00,36.4,36.46,35.96,36.2,614342.0,35.2596,35.3178,34.8334,35.0659,614342.0
2024-03-13 12:30:00,36.2,36.25,36.02,36.05,492606.0,35.0659,35.1143,34.8915,34.9206,492606.0
2024-03-13 12:40:00,36.05,36.26,35.94,36.15,546035.0,34.9206,35.124,34.8141,35.0175,546035.0
2024-03-13 12:50:00,36.15,36.2,35.73,35.73,640983.0,35.0175,35.0659,34.6106,34.6106,640983.0
2024-03-13 13:00:00,35.73,35.92,35.64,35.76,504524.0,34.6106,34.7947,34.5235,34.6397,504524.0
2024-03-13 13:10:00,35.76,36.02,35.76,35.98,458430.0,34.6397,34.8915,34.6397,34.8528,458430.0
2024-03-13 13:20:00,35.98,36.04,35.9,35.98,243729.0,34.8528,34.9109,34.7753,34.8528,243729.0
2024-03-13 13:30:00,35.98,36.04,35.88,35.98,289342.0,34.8528,34.9109,34.7559,34.8528,289342.0
2024-03-13 13:40:00,35.99,36.08,35.98,36.06,120154.0,34.8625,34.9497,34.8528,34.9303,120154.0
2024-03-13 13:50:00,36.05,36.19,36.05,36.05,148164.0,34.9206,35.0562,34.9206,34.9206,148164.0
2024-03-13 14:00:00,36.05,36.14,36.0,36.03,262964.0,34.9206,35.0078,34.8722,34.9012,262964.0
2024-03-13 14:10:00,36.04,36.08,35.97,36.08,173666.0,34.9109,34.9497,34.8431,34.9497,173666.0
2024-03-13 14:20:00,36.08,36.28,36.07,36.28,261357.0,34.9497,35.1434,34.94,35.1434,261357.0
2024-03-13 14:30:00,36.29,36.38,36.26,36.27,110411.0,35.1531,35.2403,35.124,35.1337,110411.0
2024-03-13 14:40:00,36.27,36.29,36.13,36.14,116822.0,35.1337,35.1531,34.9981,35.0078,116822.0
2024-03-13 14:50:00,36.13,36.24,36.12,36.2,122178.0,34.9981,35.1047,34.9884,35.0659,122178.0
2024-03-13 15:00:00,36.2,36.24,36.14,36.23,116752.0,35.0659,35.1047,35.0078,35.095,116752.0
2024-03-13 15:10:00,36.23,36.31,36.19,36.3,103616.0,35.095,35.1725,35.0562,35.1628,103616.0
2024-03-13 15:20:00,36.3,36.37,36.22,36.25,180503.0,35.1628,35.2306,35.0853,35.1143,180503.0
2024-03-13 15:30:00,36.25,36.39,36.24,36.39,142952.0,35.1143,35.25,35.1047,35.25,142952.0
2024-03-13 15:40:00,36.39,36.44,36.34,36.37,310981.0,35.25,35.2984,35.2015,35.2306,310981.0
2024-03-13 15:50:00,36.38,36.55,36.37,36.53,754514.0,35.2403,35.4049,35.2306,35.3856,754514.0
2024-03-14 09:30:00,36.7,37.1,36.65,37.01,391718.0,35.5502,35.9377,35.5018,35.8505,391718.0
2024-03-14 09:40:00,37.02,37.2,36.92,36.94,241538.0,35.8602,36.0346,35.7634,35.7827,241538.0
2024-03-14 09:50:00,36.94,37.05,36.8,36.8,167618.0,35.7827,35.8893,35.6471,35.6471,167618.0
2024-03-14 10:00:00,36.8,37.08,36.77,37.07,180281.0,35.6471,35.9183,35.6181,35.9087,180281.0
2024-03-14 10:10:00,37.08,37.19,37.05,37.13,148552.0,35.9183,36.0249,35.8893,35.9668,148552.0
2024-03-14 10:20:00,37.13,37.17,37.02,37.11,137091.0,35.9668,36.0055,35.8602,35.9474,137091.0
2024-03-14 10:30:00,37.09,37.14,36.96,37.13,220868.0,35.928,35.9765,35.8021,35.9668,220868.0
2024-03-14 10:40:00,37.14,37.27,37.14,37.19,143412.0,35.9765,36.1024,35.9765,36.0249,143412.0
2024-03-14 10:50:00,37.18,37.21,37.04,37.11,115916.0,36.0152,36.0443,35.8796,35.9474,115916.0
2024-03-14 11:00:00,37.11,37.16,37.09,37.14,87727.0,35.9474,35.9958,35.928,35.9765,87727.0
2024-03-14 11:10:00,37.14,37.19,37.09,37.15,100412.0,35.9765,36.0249,35.928,35.9861,100412.0
2024-03-14 11:20:00,37.15,37.19,37.08,37.13,157406.0,35.9861,36.0249,35.9183,35.9668,157406.0
2024-03-14 11:30:00,37.13,37.23,37.11,37.22,96684.0,35.9668,36.0636,35.9474,36.054,96684.0
2024-03-14 11:40:00,37.22,37.33,37.21,37.31,100940.0,36.054,36.1605,36.0443,36.1411,100940.0
2024-03-14 11:50:00,37.32,37.43,37.3,37.41,140474.0,36.1508,36.2574,36.1314,36.238,140474.0
2024-03-14 12:00:00,37.41,37.42,37.32,37.37,157164.0,36.238,36.2477,36.1508,36.1993,157164.0
2024-03-14 12:10:00,37.37,37.41,37.34,37.39,100926.0,36.1993,36.238,36.1702,36.2186,100926.0
2024-03-14 12:20:00,37.38,37.4,37.35,37.37,107287.0,36.2089,36.2283,36.1799,36.1993,107287.0
2024-03-14 12:30:00,37.38,37.47,37.36,37.45,170394.0,36.2089,36.2961,36.1896,36.2767,170394.0
2024-03-14 12:40:00,37.45,37.51,37.42,37.49,104695.0,36.2767,36.3349,36.2477,36.3155,104695.0
2024-03-14 12:50:00,37.48,37.59,37.43,37.55,226052.0,36.3058,36.4124,36.2574,36.3736,226052.0
2024-03-14 13:00:00,37.55,37.55,37.46,37.5,103488.0,36.3736,36.3736,36.2864,36.3252,103488.0
2024-03-14 13:10:00,37.49,37.51,37.36,37.37,191331.0,36.3155,36.3349,36.1896,36.1993,191331.0
2024-03-14 13:20:00,37.38,37.43,37.36,37.4,85009.0,36.2089,36.2574,36.1896,36.2283,85009.0
2024-03-14 13:30:00,37.4,37.42,37.3,37.41,138713.0,36.2283,36.2477,36.1314,36.238,138713.0
2024-03-14 13:40:00,37.4,37.46,37.39,37.44,108586.0,36.2283,36.2864,36.2186,36.2671,108586.0
2024-03-14 13:50:00,37.43,37.44,37.4,37.41,95806.0,36.2574,36.2671,36.2283,36.238,95806.0
2024-03-14 14:00:00,37.41,37.42,37.37,37.4,130234.0,36.238,36.2477,36.1993,36.2283,130234.0
2024-03-14 14:10:00,37.4,37.47,37.38,37.45,98598.0,36.2283,36.2961,36.2089,36.2767,98598.0
2024-03-14 14:20:00,37.44,37.45,37.39,37.41,83382.0,36.2671,36.2767,36.2186,36.238,83382.0
2024-03-14 14:30:00,37.4,37.44,37.37,37.44,121255.0,36.2283,36.2671,36.1993,36.2671,121255.0
2024-03-14 14:40:00,37.44,37.49,37.41,37.48,257266.0,36.2671,36.3155,36.238,36.3058,257266.0
2024-03-14 14:50:00,37.48,37.57,37.47,37.55,233178.0,36.3058,36.393,36.2961,36.3736,233178.0
2024-03-14 15:00:00,37.55,37.56,37.44,37.46,225631.0,36.3736,36.3833,36.2671,36.2864,225631.0
2024-03-14 15:10:00,37.46,37.48,37.41,37.47,140060.0,36.2864,36.3058,36.238,36.2961,140060.0
2024-03-14 15:20:00,37.46,37.51,37.42,37.5,151543.0,36.2864,36.3349,36.2477,36.3252,151543.0
2024-03-14 15:30:00,37.48,37.49,37.45,37.48,166330.0,36.3058,36.3155,36.2767,36.3058,166330.0
2024-03-14 15:40:00,37.48,37.51,37.46,37.49,306794.0,36.3058,36.3349,36.2864,36.3155,306794.0
2024-03-14 15:50:00,37.49,37.66,37.45,37.63,1057853.0,36.3155,36.4802,36.2767,36.4511,1057853.0
2024-03-15 09:30:00,37.4,38.1,37.4,38.06,1360397.0,36.2283,36.9064,36.2283,36.8676,1360397.0
2024-03-15 09:40:00,38.06,38.15,37.73,37.79,133038.0,36.8676,36.9548,36.548,36.6061,133038.0
2024-03-15 09:50:00,37.78,37.84,37.68,37.82,84822.0,36.5964,36.6545,36.4995,36.6352,84822.0
2024-03-15 10:00:00,37.8,37.9,37.71,37.77,142073.0,36.6158,36.7127,36.5286,36.5867,142073.0
2024-03-15 10:10:00,37.76,37.84,37.73,37.84,80107.0,36.577,36.6545,36.548,36.6545,80107.0
2024-03-15 10:20:00,37.84,37.94,37.71,37.9,79957.0,36.6545,36.7514,36.5286,36.7127,79957.0
2024-03-15 10:30:00,37.89,37.93,37.75,37.75,162583.0,36.703,36.7417,36.5673,36.5673,162583.0
2024-03-15 10:40:00,37.75,37.78,37.66,37.7,78341.0,36.5673,36.5964,36.4802,36.5189,78341.0
2024-03-15 10:50:00,37.7,37.89,37.66,37.87,93944.0,36.5189,36.703,36.4802,36.6836,93944.0
2024-03-15 11:00:00,37.87,37.9,37.8,37.85,79861.0,36.6836,36.7127,36.6158,36.6642,79861.0
2024-03-15 11:10:00,37.85,37.91,37.8,37.89,78466.0,36.6642,36.7223,36.6158,36.703,78466.0
2024-03-15 11:20:00,37.91,38.0,37.91,38.0,152316.0,36.7223,36.8095,36.7223,36.8095,152316.0
2024-03-15 11:30:00,38.0,38.02,37.92,37.99,90946.0,36.8095,36.8289,36.732,36.7998,90946.0
2024-03-15 11:40:00,37.99,38.04,37.92,37.97,93835.0,36.7998,36.8483,36.732,36.7805,93835.0
2024-03-15 11:50:00,37.97,37.98,37.82,37.93,161822.0,36.7805,36.7901,36.6352,36.7417,161822.0
2024-03-15 12:00:00,37.93,37.94,37.76,37.77,87173.0,36.7417,36.7514,36.577,36.5867,87173.0
2024-03-15 12:10:00,37.77,37.79,37.67,37.7,89994.0,36.5867,36.6061,36.4899,36.5189,89994.0
2024-03-15 12:20:00,37.69,37.73,37.65,37.73,90827.0,36.5092,36.548,36.4705,36.548,90827.0
2024-03-15 12:30:00,37.73,37.82,37.72,37.76,82243.0,36.548,36.6352,36.5383,36.577,82243.0
2024-03-15 12:40:00,37.77,37.78,37.7,37.73,74402.0,36.5867,36.5964,36.5189,36.548,74402.0
2024-03-15 12:50:00,37.73,37.77,37.67,37.72,63420.0,36.548,36.5867,36.4899,36.5383,63420.0
2024-03-15 13:00:00,37.71,37.77,37.69,37.7,81637.0,36.5286,36.5867,36.5092,36.5189,81637.0
2024-03-15 13:10:00,37.7,37.71,37.57,37.65,189161.0,36.5189,36.5286,36.393,36.4705,189161.0
2024-03-15 13:20:00,37.65,37.69,37.6,37.65,77397.0,36.4705,36.5092,36.422,36.4705,77397.0
2024-03-15 13:30:00,37.65,37.76,37.64,37.76,109032.0,36.4705,36.577,36.4608,36.577,109032.0
2024-03-15 13:40:00,37.76,37.82,37.74,37.78,83088.0,36.577,36.6352,36.5577,36.5964,83088.0
2024-03-15 13:50:00,37.78,37.84,37.77,37.83,55295.0,36.5964,36.6545,36.5867,36.6448,55295.0
2024-03-15 14:00:00,37.83,37.88,37.76,37.79,91137.0,36.6448,36.6933,36.577,36.6061,91137.0
2024-03-15 14:10:00,37.79,37.81,37.73,37.77,97572.0,36.6061,36.6255,36.548,36.5867,97572.0
2024-03-15 14:20:00,37.77,37.79,37.68,37.71,78447.0,36.5867,36.6061,36.4995,36.5286,78447.0
2024-03-15 14:30:00,37.7,37.72,37.64,37.7,134493.0,36.5189,36.5383,36.4608,36.5189,134493.0
2024-03-15 14:40:00,37.71,37.76,37.67,37.69,80802.0,36.5286,36.577,36.4899,36.5092,80802.0
2024-03-15 14:50:00,37.69,37.74,37.68,37.72,85327.0,36.5092,36.5577,36.4995,36.5383,85327.0
2024-03-15 15:00:00,37.72,37.77,37.64,37.72,133221.0,36.5383,36.5867,36.4608,36.5383,133221.0
2024-03-15 15:10:00,37.72,37.76,37.66,37.68,106025.0,36.5383,36.577,36.4802,36.4995,106025.0
2024-03-15 15:20:00,37.68,37.73,37.65,37.68,115876.0,36.4995,36.548,36.4705,36.4995,115876.0
2024-03-15 15:30:00,37.67,37.72,37.64,37.69,156476.0,36.4899,36.5383,36.4608,36.5092,156476.0
2024-03-15 15:40:00,37.69,37.88,37.63,37.85,370859.0,36.5092,36.6933,36.4511,36.6642,370859.0
2024-03-15 15:50:00,37.84,37.87,37.68,37.75,824780.0,36.6545,36.6836,36.4995,36.5673,824780.0
2024-03-18 09:30:00,37.8,38.02,37.73,37.73,175977.0,36.6158,36.8289,36.548,36.548,175977.0
2024-03-18 09:40:00,37.72,37.76,37.6,37.76,144876.0,36.5383,36.577,36.422,36.577,144876.0
2024-03-18 09:50:00,37.76,38.0,37.7,37.95,150440.0,36.577,36.8095,36.5189,36.7611,150440.0
2024-03-18 10:00:00,37.95,38.01,37.82,38.0,139135.0,36.7611,36.8192,36.6352,36.8095,139135.0
2024-03-18 10:10:00,38.0,38.01,37.9,37.91,113309.0,36.8095,36.8192,36.7127,36.7223,113309.0
2024-03-18 10:20:00,37.91,37.95,37.86,37.92,104829.0,36.7223,36.7611,36.6739,36.732,104829.0
2024-03-18 10:30:00,37.91,37.95,37.82,37.88,107617.0,36.7223,36.7611,36.6352,36.6933,107617.0
2024-03-18 10:40:00,37.88,37.88,37.65,37.7,80224.0,36.6933,36.6933,36.4705,36.5189,80224.0
2024-03-18 10:50:00,37.7,37.82,37.66,37.82,114619.0,36.5189,36.6352,36.4802,36.6352,114619.0
2024-03-18 11:00:00,37.82,37.89,37.8,37.86,104364.0,36.6352,36.703,36.6158,36.6739,104364.0
2024-03-18 11:10:00,37.86,37.9,37.8,37.87,107580.0,36.6739,36.7127,36.6158,36.6836,107580.0
2024-03-18 11:20:00,37.86,38.04,37.86,38.01,126683.0,36.6739,36.8483,36.6739,36.8192,126683.0
2024-03-18 11:30:00,38.01,38.05,37.93,38.05,111231.0,36.8192,36.858,36.7417,36.858,111231.0
2024-03-18 11:40:00,38.05,38.07,38.0,38.02,89835.0,36.858,36.8773,36.8095,36.8289,89835.0
2024-03-18 11:50:00,38.02,38.11,38.02,38.02,89956.0,36.8289,36.9161,36.8289,36.8289,89956.0
2024-03-18 12:00:00,38.02,38.05,37.96,38.04,87127.0,36.8289,36.858,36.7708,36.8483,87127.0
2024-03-18 12:10:00,38.03,38.05,37.96,37.97,88199.0,36.8386,36.858,36.7708,36.7805,88199.0
2024-03-18 12:20:00,37.97,37.99,37.91,37.97,53249.0,36.7805,36.7998,36.7223,36.7805,53249.0
2024-03-18 12:30:00,37.97,37.97,37.9,37.93,57385.0,36.7805,36.7805,36.7127,36.7417,57385.0
2024-03-18 12:40:00,37.93,37.95,37.9,37.93,47167.0,36.7417,36.7611,36.7127,36.7417,47167.0
2024-03-18 12:50:00,37.94,37.97,37.91,37.96,68383.0,36.7514,36.7805,36.7223,36.7708,68383.0
2024-03-18 13:00:00,37.96,37.97,37.88,37.88,33856.0,36.7708,36.7805,36.6933,36.6933,33856.0
2024-03-18 13:10:00,37.89,37.9,37.85,37.87,68782.0,36.703,36.7127,36.6642,36.6836,68782.0
2024-03-18 13:20:00,37.87,37.95,37.83,37.95,58202.0,36.6836,36.7611,36.6448,36.7611,58202.0
2024-03-18 13:30:00,37.95,37.95,37.83,37.84,42870.0,36.7611,36.7611,36.6448,36.6545,42870.0
2024-03-18 13:40:00,37.85,37.9,37.84,37.9,56890.0,36.6642,36.7127,36.6545,36.7127,56890.0
2024-03-18 13:50:00,37.9,37.91,37.87,37.88,30619.0,36.7127,36.7223,36.6836,36.6933,30619.0
2024-03-18 14:00:00,37.88,37.95,37.84,37.85,51635.0,36.6933,36.7611,36.6545,36.6642,51635.0
2024-03-18 14:10:00,37.85,37.91,37.84,37.91,51366.0,36.6642,36.7223,36.6545,36.7223,51366.0
2024-03-18 14:20:00,37.91,37.94,37.89,37.9,54022.0,36.7223,36.7514,36.703,36.7127,54022.0
2024-03-18 14:30:00,37.9,37.95,37.88,37.92,73176.0,36.7127,36.7611,36.6933,36.732,73176.0
2024-03-18 14:40:00,37.92,37.93,37.87,37.89,34257.0,36.732,36.7417,36.6836,36.703,34257.0
2024-03-18 14:50:00,37.88,37.9,37.84,37.9,45700.0,36.6933,36.7127,36.6545,36.7127,45700.0
2024-03-18 15:00:00,37.9,37.91,37.84,37.84,67849.0,36.7127,36.7223,36.6545,36.6545,67849.0
2024-03-18 15:10:00,37.83,37.86,37.79,37.83,136375.0,36.6448,36.6739,36.6061,36.6448,136375.0
2024-03-18 15:20:00,37.83,37.87,37.81,37.84,79661.0,36.6448,36.6836,36.6255,36.6545,79661.0
2024-03-18 15:30:00,37.84,37.87,37.79,37.79,103652.0,36.6545,36.6836,36.6061,36.6061,103652.0
2024-03-18 15:40:00,37.79,37.82,37.71,37.72,152645.0,36.6061,36.6352,36.5286,36.5383,152645.0
2024-03-18 15:50:00,37.71,37.73,37.64,37.71,490963.0,36.5286,36.548,36.4608,36.5286,490963.0
2024-03-19 09:30:00,37.7,38.03,37.69,38.02,207350.0,36.5189,36.8386,36.5092,36.8289,207350.0
2024-03-19 09:40:00,38.02,38.31,38.02,38.08,266500.0,36.8289,37.1098,36.8289,36.887,266500.0
2024-03-19 09:50:00,38.07,38.25,38.05,38.21,136559.0,36.8773,37.0517,36.858,37.0129,136559.0
2024-03-19 10:00:00,38.21,38.3,38.18,38.21,92066.0,37.0129,37.1001,36.9839,37.0129,92066.0
2024-03-19 10:10:00,38.21,38.3,38.16,38.27,93822.0,37.0129,37.1001,36.9645,37.0711,93822.0
2024-03-19 10:20:00,38.26,38.3,38.22,38.3,77838.0,37.0614,37.1001,37.0226,37.1001,77838.0
2024-03-19 10:30:00,38.3,38.33,38.2,38.25,126518.0,37.1001,37.1292,37.0033,37.0517,126518.0
2024-03-19 10:40:00,38.25,38.25,38.07,38.13,97567.0,37.0517,37.0517,36.8773,36.9354,97567.0
2024-03-19 10:50:00,38.13,38.21,38.12,38.19,73388.0,36.9354,37.0129,36.9258,36.9936,73388.0
2024-03-19 11:00:00,38.18,38.18,38.1,38.12,52985.0,36.9839,36.9839,36.9064,36.9258,52985.0
2024-03-19 11:10:00,38.12,38.18,38.08,38.12,57100.0,36.9258,36.9839,36.887,36.9258,57100.0
2024-03-19 11:20:00,38.12,38.16,38.09,38.11,69906.0,36.9258,36.9645,36.8967,36.9161,69906.0
2024-03-19 11:30:00,38.1,38.18,38.07,38.17,103898.0,36.9064,36.9839,36.8773,36.9742,103898.0
2024-03-19 11:40:00,38.17,38.22,38.16,38.18,72860.0,36.9742,37.0226,36.9645,36.9839,72860.0
2024-03-19 11:50:00,38.17,38.21,38.16,38.2,45262.0,36.9742,37.0129,36.9645,37.0033,45262.0
2024-03-19 12:00:00,38.19,38.22,38.18,38.22,46997.0,36.9936,37.0226,36.9839,37.0226,46997.0
2024-03-19 12:10:00,38.21,38.31,38.19,38.31,75463.0,37.0129,37.1098,36.9936,37.1098,75463.0
2024-03-19 12:20:00,38.31,38.35,38.14,38.14,118001.0,37.1098,37.1486,36.9451,36.9451,118001.0
2024-03-19 12:30:00,38.15,38.25,38.11,38.25,74544.0,36.9548,37.0517,36.9161,37.0517,74544.0
2024-03-19 12:40:00,38.25,38.25,38.15,38.16,66994.0,37.0517,37.0517,36.9548,36.9645,66994.0
2024-03-19 12:50:00,38.16,38.22,38.11,38.2,68979.0,36.9645,37.0226,36.9161,37.0033,68979.0
2024-03-19 13:00:00,38.2,38.25,38.19,38.24,54125.0,37.0033,37.0517,36.9936,37.042,54125.0
2024-03-19 13:10:00,38.24,38.29,38.21,38.27,63900.0,37.042,37.0904,37.0129,37.0711,63900.0
2024-03-19 13:20:00,38.27,38.3,38.23,38.29,50322.0,37.0711,37.1001,37.0323,37.0904,50322.0
2024-03-19 13:30:00,38.29,38.3,38.26,38.3,65824.0,37.0904,37.1001,37.0614,37.1001,65824.0
2024-03-19 13:40:00,38.3,38.34,38.29,38.33,55395.0,37.1001,37.1389,37.0904,37.1292,55395.0
2024-03-19 13:50:00,38.33,38.34,38.28,38.33,43517.0,37.1292,37.1389,37.0807,37.1292,43517.0
2024-03-19 14:00:00,38.33,38.33,38.24,38.29,76641.0,37.1292,37.1292,37.042,37.0904,76641.0
2024-03-19 14:10:00,38.29,38.34,38.28,38.29,54255.0,37.0904,37.1389,37.0807,37.0904,54255.0
2024-03-19 14:20:00,38.29,38.33,38.29,38.31,58337.0,37.0904,37.1292,37.0904,37.1098,58337.0
2024-03-19 14:30:00,38.3,38.32,38.26,38.31,54160.0,37.1001,37.1195,37.0614,37.1098,54160.0
2024-03-19 14:40:00,38.32,38.38,38.32,38.37,47412.0,37.1195,37.1776,37.1195,37.1679,47412.0
2024-03-19 14:50:00,38.37,38.39,38.29,38.3,54467.0,37.1679,37.1873,37.0904,37.1001,54467.0
2024-03-19 15:00:00,38.3,38.31,38.24,38.3,64133.0,37.1001,37.1098,37.042,37.1001,64133.0
2024-03-19 15:10:00,38.3,38.36,38.3,38.36,42847.0,37.1001,37.1582,37.1001,37.1582,42847.0
2024-03-19 15:20:00,38.36,38.4,38.34,38.38,111343.0,37.1582,37.197,37.1389,37.1776,111343.0
2024-03-19 15:30:00,38.38,38.38,38.29,38.32,80675.0,37.1776,37.1776,37.0904,37.1195,80675.0
2024-03-19 15:40:00,38.31,38.46,38.3,38.41,134200.0,37.1098,37.2551,37.1001,37.2067,134200.0
2024-03-19 15:50:00,38.41,38.48,38.36,38.47,480558.0,37.2067,37.2745,37.1582,37.2648,480558.0
2024-03-20 09:30:00,38.19,38.42,37.98,38.31,198473.0,36.9936,37.2164,36.7901,37.1098,198473.0
2024-03-20 09:40:00,38.3,38.33,38.11,38.13,123638.0,37.1001,37.1292,36.9161,36.9354,123638.0
2024-03-20 09:50:00,38.14,38.19,38.04,38.12,234096.0,36.9451,36.9936,36.8483,36.9258,234096.0
2024-03-20 10:00:00,38.12,38.12,37.98,38.01,135989.0,36.9258,36.9258,36.7901,36.8192,135989.0
2024-03-20 10:10:00,38.0,38.1,37.99,38.04,135043.0,36.8095,36.9064,36.7998,36.8483,135043.0
2024-03-20 10:20:00,38.04,38.09,37.99,38.06,85037.0,36.8483,36.8967,36.7998,36.8676,85037.0
2024-03-20 10:30:00,38.07,38.22,38.03,38.04,91325.0,36.8773,37.0226,36.8386,36.8483,91325.0
2024-03-20 10:40:00,38.04,38.1,38.01,38.07,60315.0,36.8483,36.9064,36.8192,36.8773,60315.0
2024-03-20 10:50:00,38.06,38.13,38.04,38.13,59385.0,36.8676,36.9354,36.8483,36.9354,59385.0
2024-03-20 11:00:00,38.14,38.14,38.08,38.11,43626.0,36.9451,36.9451,36.887,36.9161,43626.0
2024-03-20 11:10:00,38.11,38.18,38.08,38.18,63539.0,36.9161,36.9839,36.887,36.9839,63539.0
2024-03-20 11:20:00,38.17,38.18,38.11,38.15,53258.0,36.9742,36.9839,36.9161,36.9548,53258.0
2024-03-20 11:30:00,38.14,38.15,38.08,38.12,39483.0,36.9451,36.9548,36.887,36.9258,39483.0
2024-03-20 11:40:00,38.12,38.16,38.1,38.13,41689.0,36.9258,36.9645,36.9064,36.9354,41689.0
2024-03-20 11:50:00,38.12,38.14,38.06,38.12,53174.0,36.9258,36.9451,36.8676,36.9258,53174.0
2024-03-20 12:00:00,38.12,38.14,38.06,38.06,32218.0,36.9258,36.9451,36.8676,36.8676,32218.0
2024-03-20 12:10:00,38.06,38.11,38.03,38.11,49478.0,36.8676,36.9161,36.8386,36.9161,49478.0
2024-03-20 12:20:00,38.11,38.12,38.0,38.02,59747.0,36.9161,36.9258,36.8095,36.8289,59747.0
2024-03-20 12:30:00,38.01,38.04,37.97,38.02,109825.0,36.8192,36.8483,36.7805,36.8289,109825.0
2024-03-20 12:40:00,38.02,38.06,38.0,38.05,125944.0,36.8289,36.8676,36.8095,36.858,125944.0
2024-03-20 12:50:00,38.04,38.05,37.92,37.94,124880.0,36.8483,36.858,36.732,36.7514,124880.0
2024-03-20 13:00:00,37.94,37.94,37.81,37.87,204428.0,36.7514,36.7514,36.6255,36.6836,204428.0
2024-03-20 13:10:00,37.86,37.97,37.85,37.95,100625.0,36.6739,36.7805,36.6642,36.7611,100625.0
2024-03-20 13:20:00,37.95,38.01,37.95,37.95,75346.0,36.7611,36.8192,36.7611,36.7611,75346.0
2024-03-20 13:30:00,37.95,38.01,37.93,38.01,62815.0,36.7611,36.8192,36.7417,36.8192,62815.0
2024-03-20 13:40:00,38.01,38.03,37.99,38.0,70256.0,36.8192,36.8386,36.7998,36.8095,70256.0
2024-03-20 13:50:00,38.0,38.03,37.98,38.01,38217.0,36.8095,36.8386,36.7901,36.8192,38217.0
2024-03-20 14:00:00,38.02,38.13,37.97,37.98,90091.0,36.8289,36.9354,36.7805,36.7901,90091.0
2024-03-20 14:10:00,37.98,38.04,37.96,37.96,73195.0,36.7901,36.8483,36.7708,36.7708,73195.0
2024-03-20 14:20:00,37.96,38.08,37.96,38.05,44501.0,36.7708,36.887,36.7708,36.858,44501.0
2024-03-20 14:30:00,38.06,38.18,37.99,38.15,139064.0,36.8676,36.9839,36.7998,36.9548,139064.0
2024-03-20 14:40:00,38.16,38.36,38.11,38.35,127760.0,36.9645,37.1582,36.9161,37.1486,127760.0
2024-03-20 14:50:00,38.35,38.38,38.3,38.32,127690.0,37.1486,37.1776,37.1001,37.1195,127690.0
2024-03-20 15:00:00,38.32,38.33,38.22,38.32,61116.0,37.1195,37.1292,37.0226,37.1195,61116.0
2024-03-20 15:10:00,38.32,38.39,38.25,38.38,95568.0,37.1195,37.1873,37.0517,37.1776,95568.0
2024-03-20 15:20:00,38.38,38.45,38.35,38.43,132807.0,37.1776,37.2454,37.1486,37.226,132807.0
2024-03-20 15:30:00,38.42,38.44,38.3,38.32,91874.0,37.2164,37.2357,37.1001,37.1195,91874.0
2024-03-20 15:40:00,38.32,38.37,38.23,38.24,167518.0,37.1195,37.1679,37.0323,37.042,167518.0
2024-03-20 15:50:00,38.24,38.29,38.2,38.21,475157.0,37.042,37.0904,37.0033,37.0129,475157.0
2024-03-21 09:30:00,38.28,38.45,38.13,38.44,129098.0,37.0807,37.2454,36.9354,37.2357,129098.0
2024-03-21 09:40:00,38.45,38.61,38.43,38.57,151146.0,37.2454,37.4004,37.226,37.3617,151146.0
2024-03-21 09:50:00,38.58,38.6,38.49,38.53,89454.0,37.3713,37.3907,37.2842,37.3229,89454.0
2024-03-21 10:00:00,38.53,38.65,38.42,38.46,108847.0,37.3229,37.4392,37.2164,37.2551,108847.0
2024-03-21 10:10:00,38.47,38.52,38.42,38.49,65563.0,37.2648,37.3132,37.2164,37.2842,65563.0
2024-03-21 10:20:00,38.49,38.54,38.41,38.46,51879.0,37.2842,37.3326,37.2067,37.2551,51879.0
2024-03-21 10:30:00,38.47,38.53,38.41,38.48,121470.0,37.2648,37.3229,37.2067,37.2745,121470.0
2024-03-21 10:40:00,38.48,38.57,38.44,38.44,60417.0,37.2745,37.3617,37.2357,37.2357,60417.0
2024-03-21 10:50:00,38.45,38.5,38.43,38.49,77425.0,37.2454,37.2939,37.226,37.2842,77425.0
2024-03-21 11:00:00,38.5,38.5,38.35,38.39,130699.0,37.2939,37.2939,37.1486,37.1873,130699.0
2024-03-21 11:10:00,38.38,38.5,38.38,38.46,75237.0,37.1776,37.2939,37.1776,37.2551,75237.0
2024-03-21 11:20:00,38.46,38.47,38.39,38.4,40078.0,37.2551,37.2648,37.1873,37.197,40078.0
2024-03-21 11:30:00,38.4,38.42,38.37,38.42,52190.0,37.197,37.2164,37.1679,37.2164,52190.0
2024-03-21 11:40:00,38.41,38.44,38.38,38.41,49802.0,37.2067,37.2357,37.1776,37.2067,49802.0
2024-03-21 11:50:00,38.41,38.41,38.3,38.35,83143.0,37.2067,37.2067,37.1001,37.1486,83143.0
2024-03-21 12:00:00,38.35,38.4,38.28,38.31,68831.0,37.1486,37.197,37.0807,37.1098,68831.0
2024-03-21 12:10:00,38.3,38.38,38.3,38.32,68534.0,37.1001,37.1776,37.1001,37.1195,68534.0
2024-03-21 12:20:00,38.33,38.35,38.3,38.33,54385.0,37.1292,37.1486,37.1001,37.1292,54385.0
2024-03-21 12:30:00,38.33,38.33,38.25,38.26,59715.0,37.1292,37.1292,37.0517,37.0614,59715.0
2024-03-21 12:40:00,38.27,38.29,38.22,38.27,56223.0,37.0711,37.0904,37.0226,37.0711,56223.0
2024-03-21 12:50:00,38.28,38.36,38.27,38.33,43084.0,37.0807,37.1582,37.0711,37.1292,43084.0
2024-03-21 13:00:00,38.33,38.33,38.28,38.32,40583.0,37.1292,37.1292,37.0807,37.1195,40583.0
2024-03-21 13:10:00,38.32,38.34,38.26,38.26,37408.0,37.1195,37.1389,37.0614,37.0614,37408.0
2024-03-21 13:20:00,38.27,38.31,38.24,38.29,54578.0,37.0711,37.1098,37.042,37.0904,54578.0
2024-03-21 13:30:00,38.29,38.32,38.28,38.3,30179.0,37.0904,37.1195,37.0807,37.1001,30179.0
2024-03-21 13:40:00,38.31,38.33,38.27,38.29,44459.0,37.1098,37.1292,37.0711,37.0904,44459.0
2024-03-21 13:50:00,38.28,38.33,38.28,38.29,33881.0,37.0807,37.1292,37.0807,37.0904,33881.0
2024-03-21 14:00:00,38.3,38.41,38.29,38.4,104608.0,37.1001,37.2067,37.0904,37.197,104608.0
2024-03-21 14:10:00,38.4,38.44,38.39,38.43,48094.0,37.197,37.2357,37.1873,37.226,48094.0
2024-03-21 14:20:00,38.43,38.44,38.34,38.36,32874.0,37.226,37.2357,37.1389,37.1582,32874.0
2024-03-21 14:30:00,38.37,38.39,38.32,38.38,46536.0,37.1679,37.1873,37.1195,37.1776,46536.0
2024-03-21 14:40:00,38.37,38.41,38.35,38.36,43925.0,37.1679,37.2067,37.1486,37.1582,43925.0
2024-03-21 14:50:00,38.34,38.37,38.32,38.34,40950.0,37.1389,37.1679,37.1195,37.1389,40950.0
2024-03-21 15:00:00,38.34,38.4,38.32,38.4,47782.0,37.1389,37.197,37.1195,37.197,47782.0
2024-03-21 15:10:00,38.39,38.43,38.34,38.42,62153.0,37.1873,37.226,37.1389,37.2164,62153.0
2024-03-21 15:20:00,38.42,38.46,38.4,38.44,77418.0,37.2164,37.2551,37.197,37.2357,77418.0
2024-03-21 15:30:00,38.44,38.46,38.4,38.41,94495.0,37.2357,37.2551,37.197,37.2067,94495.0
2024-03-21 15:40:00,38.42,38.53,38.42,38.5,186853.0,37.2164,37.3229,37.2164,37.2939,186853.0
2024-03-21 15:50:00,38.51,38.52,38.43,38.45,656358.0,37.3035,37.3132,37.226,37.2454,656358.0
2024-03-22 09:30:00,38.5,38.88,38.45,38.63,189446.0,37.2939,37.6619,37.2454,37.4198,189446.0
2024-03-22 09:40:00,38.63,38.65,38.41,38.6,143010.0,37.4198,37.4392,37.2067,37.3907,143010.0
2024-03-22 09:50:00,38.59,38.61,38.48,38.54,94683.0,37.381,37.4004,37.2745,37.3326,94683.0
2024-03-22 10:00:00,38.55,38.62,38.49,38.52,90438.0,37.3423,37.4101,37.2842,37.3132,90438.0
2024-03-22 10:10:00,38.53,38.55,38.41,38.48,121733.0,37.3229,37.3423,37.2067,37.2745,121733.0
2024-03-22 10:20:00,38.48,38.54,38.32,38.42,148677.0,37.2745,37.3326,37.1195,37.2164,148677.0
2024-03-22 10:30:00,38.42,38.51,38.38,38.48,73003.0,37.2164,37.3035,37.1776,37.2745,73003.0
2024-03-22 10:40:00,38.48,38.49,38.36,38.39,49749.0,37.2745,37.2842,37.1582,37.1873,49749.0
2024-03-22 10:50:00,38.39,38.42,38.36,38.38,36403.0,37.1873,37.2164,37.1582,37.1776,36403.0
2024-03-22 11:00:00,38.38,38.44,38.35,38.38,42468.0,37.1776,37.2357,37.1486,37.1776,42468.0
2024-03-22 11:10:00,38.38,38.41,38.33,38.41,34348.0,37.1776,37.2067,37.1292,37.2067,34348.0
2024-03-22 11:20:00,38.41,38.44,38.38,38.44,36879.0,37.2067,37.2357,37.1776,37.2357,36879.0
2024-03-22 11:30:00,38.44,38.45,38.37,38.4,45716.0,37.2357,37.2454,37.1679,37.197,45716.0
2024-03-22 11:40:00,38.4,38.43,38.36,38.4,36669.0,37.197,37.226,37.1582,37.197,36669.0
2024-03-22 11:50:00,38.4,38.43,38.37,38.4,33441.0,37.197,37.226,37.1679,37.197,33441.0
2024-03-22 12:00:00,38.39,38.41,38.33,38.4,29198.0,37.1873,37.2067,37.1292,37.197,29198.0
2024-03-22 12:10:00,38.41,38.42,38.39,38.41,33084.0,37.2067,37.2164,37.1873,37.2067,33084.0
2024-03-22 12:20:00,38.39,38.4,38.35,38.4,28292.0,37.1873,37.197,37.1486,37.197,28292.0
2024-03-22 12:30:00,38.4,38.4,38.33,38.33,59004.0,37.197,37.197,37.1292,37.1292,59004.0
2024-03-22 12:40:00,38.33,38.34,38.24,38.27,93576.0,37.1292,37.1389,37.042,37.0711,93576.0
2024-03-22 12:50:00,38.27,38.27,38.2,38.23,78044.0,37.0711,37.0711,37.0033,37.0323,78044.0
2024-03-22 13:00:00,38.23,38.23,38.18,38.22,45347.0,37.0323,37.0323,36.9839,37.0226,45347.0
2024-03-22 13:10:00,38.22,38.22,38.15,38.2,61601.0,37.0226,37.0226,36.9548,37.0033,61601.0
2024-03-22 13:20:00,38.2,38.22,38.16,38.19,106531.0,37.0033,37.0226,36.9645,36.9936,106531.0
2024-03-22 13:30:00,38.19,38.22,38.17,38.19,40112.0,36.9936,37.0226,36.9742,36.9936,40112.0
2024-03-22 13:40:00,38.19,38.23,38.17,38.21,45619.0,36.9936,37.0323,36.9742,37.0129,45619.0
2024-03-22 13:50:00,38.21,38.22,38.12,38.16,99852.0,37.0129,37.0226,36.9258,36.9645,99852.0
2024-03-22 14:00:00,38.16,38.19,38.13,38.19,84421.0,36.9645,36.9936,36.9354,36.9936,84421.0
2024-03-22 14:10:00,38.19,38.23,38.18,38.23,55740.0,36.9936,37.0323,36.9839,37.0323,55740.0
2024-03-22 14:20:00,38.23,38.28,38.22,38.25,50170.0,37.0323,37.0807,37.0226,37.0517,50170.0
2024-03-22 14:30:00,38.25,38.26,38.15,38.19,77819.0,37.0517,37.0614,36.9548,36.9936,77819.0
2024-03-22 14:40:00,38.19,38.2,38.15,38.18,39207.0,36.9936,37.0033,36.9548,36.9839,39207.0
2024-03-22 14:50:00,38.18,38.2,38.15,38.19,48834.0,36.9839,37.0033,36.9548,36.9936,48834.0
2024-03-22 15:00:00,38.19,38.23,38.18,38.23,63157.0,36.9936,37.0323,36.9839,37.0323,63157.0
2024-03-22 15:10:00,38.23,38.28,38.21,38.27,113072.0,37.0323,37.0807,37.0129,37.0711,113072.0
2024-03-22 15:20:00,38.27,38.36,38.27,38.36,110203.0,37.0711,37.1582,37.0711,37.1582,110203.0
2024-03-22 15:30:00,38.36,38.43,38.34,38.39,134386.0,37.1582,37.226,37.1389,37.1873,134386.0
2024-03-22 15:40:00,38.39,38.43,38.37,38.38,184993.0,37.1873,37.226,37.1679,37.1776,184993.0
2024-03-22 15:50:00,38.38,38.47,38.37,38.38,587585.0,37.1776,37.2648,37.1679,37.1776,587585.0
2024-03-25 09:30:00,38.7,39.02,38.49,39.01,193585.0,37.4876,37.7976,37.2842,37.7879,193585.0
2024-03-25 09:40:00,38.98,39.07,38.82,38.86,248230.0,37.7588,37.846,37.6038,37.6426,248230.0
2024-03-25 09:50:00,38.87,39.04,38.85,39.0,81775.0,37.6523,37.8169,37.6329,37.7782,81775.0
2024-03-25 10:00:00,39.0,39.11,38.99,39.06,88447.0,37.7782,37.8847,37.7685,37.8363,88447.0
2024-03-25 10:10:00,39.05,39.12,38.99,39.03,115157.0,37.8266,37.8944,37.7685,37.8072,115157.0
2024-03-25 10:20:00,39.02,39.2,39.01,39.18,84512.0,37.7976,37.9719,37.7879,37.9525,84512.0
2024-03-25 10:30:00,39.18,39.19,39.08,39.09,91145.0,37.9525,37.9622,37.8557,37.8654,91145.0
2024-03-25 10:40:00,39.1,39.16,39.05,39.16,94783.0,37.8751,37.9332,37.8266,37.9332,94783.0
2024-03-25 10:50:00,39.15,39.23,39.1,39.12,90136.0,37.9235,38.001,37.8751,37.8944,90136.0
2024-03-25 11:00:00,39.12,39.17,39.06,39.16,61765.0,37.8944,37.9429,37.8363,37.9332,61765.0
2024-03-25 11:10:00,39.15,39.16,39.05,39.06,92079.0,37.9235,37.9332,37.8266,37.8363,92079.0
2024-03-25 11:20:00,39.05,39.09,39.01,39.09,94562.0,37.8266,37.8654,37.7879,37.8654,94562.0
2024-03-25 11:30:00,39.08,39.08,39.05,39.07,51070.0,37.8557,37.8557,37.8266,37.846,51070.0
2024-03-25 11:40:00,39.07,39.1,39.04,39.06,81493.0,37.846,37.8751,37.8169,37.8363,81493.0
2024-03-25 11:50:00,39.05,39.09,39.02,39.08,38761.0,37.8266,37.8654,37.7976,37.8557,38761.0
2024-03-25 12:00:00,39.08,39.14,39.05,39.13,62482.0,37.8557,37.9138,37.8266,37.9041,62482.0
2024-03-25 12:10:00,39.13,39.14,39.02,39.07,87571.0,37.9041,37.9138,37.7976,37.846,87571.0
2024-03-25 12:20:00,39.07,39.09,39.05,39.08,32364.0,37.846,37.8654,37.8266,37.8557,32364.0
2024-03-25 12:30:00,39.08,39.08,39.03,39.06,58467.0,37.8557,37.8557,37.8072,37.8363,58467.0
2024-03-25 12:40:00,39.07,39.07,39.0,39.03,60950.0,37.846,37.846,37.7782,37.8072,60950.0
2024-03-25 12:50:00,39.03,39.06,38.95,38.98,99441.0,37.8072,37.8363,37.7298,37.7588,99441.0
2024-03-25 13:00:00,38.98,38.98,38.88,38.96,129435.0,37.7588,37.7588,37.6619,37.7394,129435.0
2024-03-25 13:10:00,38.97,39.01,38.95,39.01,50581.0,37.7491,37.7879,37.7298,37.7879,50581.0
2024-03-25 13:20:00,39.01,39.01,38.96,38.98,43379.0,37.7879,37.7879,37.7394,37.7588,43379.0
2024-03-25 13:30:00,38.98,38.98,38.92,38.94,42333.0,37.7588,37.7588,37.7007,37.7201,42333.0
2024-03-25 13:40:00,38.94,38.94,38.88,38.9,43163.0,37.7201,37.7201,37.6619,37.6813,43163.0
2024-03-25 13:50:00,38.9,38.92,38.86,38.89,99196.0,37.6813,37.7007,37.6426,37.6716,99196.0
2024-03-25 14:00:00,38.89,38.93,38.87,38.92,41552.0,37.6716,37.7104,37.6523,37.7007,41552.0
2024-03-25 14:10:00,38.93,38.93,38.85,38.88,34975.0,37.7104,37.7104,37.6329,37.6619,34975.0
2024-03-25 14:20:00,38.88,38.93,38.87,38.93,45748.0,37.6619,37.7104,37.6523,37.7104,45748.0
2024-03-25 14:30:00,38.92,38.95,38.88,38.91,60296.0,37.7007,37.7298,37.6619,37.691,60296.0
2024-03-25 14:40:00,38.91,38.94,38.91,38.93,50513.0,37.691,37.7201,37.691,37.7104,50513.0
2024-03-25 14:50:00,38.93,38.94,38.88,38.91,65486.0,37.7104,37.7201,37.6619,37.691,65486.0
2024-03-25 15:00:00,38.91,38.94,38.85,38.85,54763.0,37.691,37.7201,37.6329,37.6329,54763.0
2024-03-25 15:10:00,38.84,38.88,38.84,38.87,68005.0,37.6232,37.6619,37.6232,37.6523,68005.0
2024-03-25 15:20:00,38.87,38.9,38.86,38.89,58320.0,37.6523,37.6813,37.6426,37.6716,58320.0
2024-03-25 15:30:00,38.89,38.9,38.86,38.9,93699.0,37.6716,37.6813,37.6426,37.6813,93699.0
2024-03-25 15:40:00,38.9,38.99,38.84,38.85,256020.0,37.6813,37.7685,37.6232,37.6329,256020.0
2024-03-25 15:50:00,38.85,38.85,38.75,38.84,499818.0,37.6329,37.6329,37.536,37.6232,499818.0
2024-03-26 09:30:00,38.91,39.06,38.72,38.73,125034.0,37.691,37.8363,37.507,37.5166,125034.0
2024-03-26 09:40:00,38.73,38.84,38.57,38.83,78409.0,37.5166,37.6232,37.3617,37.6135,78409.0
2024-03-26 09:50:00,38.83,38.85,38.72,38.77,45050.0,37.6135,37.6329,37.507,37.5554,45050.0
2024-03-26 10:00:00,38.77,38.78,38.65,38.66,71289.0,37.5554,37.5651,37.4392,37.4488,71289.0
2024-03-26 10:10:00,38.66,38.69,38.59,38.59,74394.0,37.4488,37.4779,37.381,37.381,74394.0
2024-03-26 10:20:00,38.59,38.66,38.56,38.63,71525.0,37.381,37.4488,37.352,37.4198,71525.0
2024-03-26 10:30:00,38.63,38.64,38.51,38.57,76666.0,37.4198,37.4295,37.3035,37.3617,76666.0
2024-03-26 10:40:00,38.57,38.59,38.47,38.48,65574.0,37.3617,37.381,37.2648,37.2745,65574.0
2024-03-26 10:50:00,38.48,38.54,38.46,38.51,71287.0,37.2745,37.3326,37.2551,37.3035,71287.0
2024-03-26 11:00:00,38.51,38.52,38.4,38.44,98701.0,37.3035,37.3132,37.197,37.2357,98701.0
2024-03-26 11:10:00,38.43,38.44,38.34,38.39,55276.0,37.226,37.2357,37.1389,37.1873,55276.0
2024-03-26 11:20:00,38.38,38.41,38.33,38.39,62552.0,37.1776,37.2067,37.1292,37.1873,62552.0
2024-03-26 11:30:00,38.39,38.46,38.38,38.41,66906.0,37.1873,37.2551,37.1776,37.2067,66906.0
2024-03-26 11:40:00,38.41,38.51,38.4,38.47,90589.0,37.2067,37.3035,37.197,37.2648,90589.0
2024-03-26 11:50:00,38.47,38.52,38.44,38.45,49741.0,37.2648,37.3132,37.2357,37.2454,49741.0
2024-03-26 12:00:00,38.45,38.5,38.44,38.49,46816.0,37.2454,37.2939,37.2357,37.2842,46816.0
2024-03-26 12:10:00,38.48,38.55,38.48,38.52,76050.0,37.2745,37.3423,37.2745,37.3132,76050.0
2024-03-26 12:20:00,38.53,38.62,38.52,38.57,61956.0,37.3229,37.4101,37.3132,37.3617,61956.0
2024-03-26 12:30:00,38.56,38.59,38.53,38.57,42562.0,37.352,37.381,37.3229,37.3617,42562.0
2024-03-26 12:40:00,38.57,38.57,38.51,38.55,51995.0,37.3617,37.3617,37.3035,37.3423,51995.0
2024-03-26 12:50:00,38.55,38.58,38.55,38.58,46201.0,37.3423,37.3713,37.3423,37.3713,46201.0
2024-03-26 13:00:00,38.59,38.63,38.54,38.55,28508.0,37.381,37.4198,37.3326,37.3423,28508.0
2024-03-26 13:10:00,38.55,38.57,38.54,38.57,45694.0,37.3423,37.3617,37.3326,37.3617,45694.0
2024-03-26 13:20:00,38.56,38.56,38.46,38.51,34414.0,37.352,37.352,37.2551,37.3035,34414.0
2024-03-26 13:30:00,38.51,38.52,38.45,38.46,42427.0,37.3035,37.3132,37.2454,37.2551,42427.0
2024-03-26 13:40:00,38.47,38.55,38.45,38.55,65175.0,37.2648,37.3423,37.2454,37.3423,65175.0
2024-03-26 13:50:00,38.55,38.58,38.52,38.54,44870.0,37.3423,37.3713,37.3132,37.3326,44870.0
2024-03-26 14:00:00,38.55,38.56,38.52,38.54,30552.0,37.3423,37.352,37.3132,37.3326,30552.0
2024-03-26 14:10:00,38.54,38.55,38.51,38.52,39501.0,37.3326,37.3423,37.3035,37.3132,39501.0
2024-03-26 14:20:00,38.52,38.54,38.5,38.54,41886.0,37.3132,37.3326,37.2939,37.3326,41886.0
2024-03-26 14:30:00,38.54,38.54,38.42,38.5,111729.0,37.3326,37.3326,37.2164,37.2939,111729.0
2024-03-26 14:40:00,38.49,38.49,38.46,38.48,31802.0,37.2842,37.2842,37.2551,37.2745,31802.0
2024-03-26 14:50:00,38.49,38.49,38.43,38.45,46051.0,37.2842,37.2842,37.226,37.2454,46051.0
2024-03-26 15:00:00,38.44,38.44,38.39,38.42,58216.0,37.2357,37.2357,37.1873,37.2164,58216.0
2024-03-26 15:10:00,38.42,38.48,38.41,38.41,72370.0,37.2164,37.2745,37.2067,37.2067,72370.0
2024-03-26 15:20:00,38.41,38.43,38.39,38.41,54502.0,37.2067,37.226,37.1873,37.2067,54502.0
2024-03-26 15:30:00,38.41,38.41,38.36,38.4,68617.0,37.2067,37.2067,37.1582,37.197,68617.0
2024-03-26 15:40:00,38.39,38.41,38.29,38.3,133801.0,37.1873,37.2067,37.0904,37.1001,133801.0
2024-03-26 15:50:00,38.3,38.38,38.28,38.32,464643.0,37.1001,37.1776,37.0807,37.1195,464643.0
2024-03-27 09:30:00,38.23,38.66,38.15,38.49,129198.0,37.0323,37.4488,36.9548,37.2842,129198.0
2024-03-27 09:40:00,38.47,38.5,38.35,38.46,65342.0,37.2648,37.2939,37.1486,37.2551,65342.0
2024-03-27 09:50:00,38.47,38.51,38.44,38.49,38105.0,37.2648,37.3035,37.2357,37.2842,38105.0
2024-03-27 10:00:00,38.49,38.65,38.47,38.63,69152.0,37.2842,37.4392,37.2648,37.4198,69152.0
2024-03-27 10:10:00,38.63,38.73,38.63,38.68,46623.0,37.4198,37.5166,37.4198,37.4682,46623.0
2024-03-27 10:20:00,38.67,38.68,38.58,38.68,40218.0,37.4585,37.4682,37.3713,37.4682,40218.0
2024-03-27 10:30:00,38.68,38.72,38.64,38.66,38508.0,37.4682,37.507,37.4295,37.4488,38508.0
2024-03-27 10:40:00,38.66,38.71,38.57,38.59,57566.0,37.4488,37.4973,37.3617,37.381,57566.0
2024-03-27 10:50:00,38.6,38.61,38.51,38.55,36015.0,37.3907,37.4004,37.3035,37.3423,36015.0
2024-03-27 11:00:00,38.55,38.57,38.48,38.5,36162.0,37.3423,37.3617,37.2745,37.2939,36162.0
2024-03-27 11:10:00,38.52,38.55,38.5,38.52,23271.0,37.3132,37.3423,37.2939,37.3132,23271.0
2024-03-27 11:20:00,38.52,38.62,38.49,38.62,41292.0,37.3132,37.4101,37.2842,37.4101,41292.0
2024-03-27 11:30:00,38.61,38.61,38.46,38.47,39223.0,37.4004,37.4004,37.2551,37.2648,39223.0
2024-03-27 11:40:00,38.47,38.5,38.46,38.48,31806.0,37.2648,37.2939,37.2551,37.2745,31806.0
2024-03-27 11:50:00,38.48,38.52,38.45,38.51,34303.0,37.2745,37.3132,37.2454,37.3035,34303.0
2024-03-27 12:00:00,38.51,38.52,38.47,38.51,31810.0,37.3035,37.3132,37.2648,37.3035,31810.0
2024-03-27 12:10:00,38.51,38.56,38.5,38.55,37697.0,37.3035,37.352,37.2939,37.3423,37697.0
2024-03-27 12:20:00,38.55,38.63,38.54,38.59,73048.0,37.3423,37.4198,37.3326,37.381,73048.0
2024-03-27 12:30:00,38.58,38.58,38.49,38.52,26428.0,37.3713,37.3713,37.2842,37.3132,26428.0
2024-03-27 12:40:00,38.51,38.54,38.49,38.52,24976.0,37.3035,37.3326,37.2842,37.3132,24976.0
2024-03-27 12:50:00,38.52,38.56,38.52,38.54,54248.0,37.3132,37.352,37.3132,37.3326,54248.0
2024-03-27 13:00:00,38.54,38.55,38.46,38.46,45321.0,37.3326,37.3423,37.2551,37.2551,45321.0
2024-03-27 13:10:00,38.47,38.49,38.43,38.48,29158.0,37.2648,37.2842,37.226,37.2745,29158.0
2024-03-27 13:20:00,38.48,38.54,38.45,38.51,86605.0,37.2745,37.3326,37.2454,37.3035,86605.0
2024-03-27 13:30:00,38.51,38.55,38.5,38.51,41184.0,37.3035,37.3423,37.2939,37.3035,41184.0
2024-03-27 13:40:00,38.52,38.55,38.5,38.52,60957.0,37.3132,37.3423,37.2939,37.3132,60957.0
2024-03-27 13:50:00,38.52,38.54,38.5,38.52,46610.0,37.3132,37.3326,37.2939,37.3132,46610.0
2024-03-27 14:00:00,38.51,38.58,38.5,38.56,49806.0,37.3035,37.3713,37.2939,37.352,49806.0
2024-03-27 14:10:00,38.56,38.6,38.56,38.58,16565.0,37.352,37.3907,37.352,37.3713,16565.0
2024-03-27 14:20:00,38.58,38.65,38.58,38.64,21126.0,37.3713,37.4392,37.3713,37.4295,21126.0
2024-03-27 14:30:00,38.64,38.74,38.62,38.69,71545.0,37.4295,37.5263,37.4101,37.4779,71545.0
2024-03-27 14:40:00,38.68,38.68,38.66,38.67,15905.0,37.4682,37.4682,37.4488,37.4585,15905.0
2024-03-27 14:50:00,38.68,38.69,38.65,38.68,35706.0,37.4682,37.4779,37.4392,37.4682,35706.0
2024-03-27 15:00:00,38.68,38.69,38.65,38.66,29849.0,37.4682,37.4779,37.4392,37.4488,29849.0
2024-03-27 15:10:00,38.66,38.66,38.58,38.64,51007.0,37.4488,37.4488,37.3713,37.4295,51007.0
2024-03-27 15:20:00,38.64,38.67,38.62,38.65,50879.0,37.4295,37.4585,37.4101,37.4392,50879.0
2024-03-27 15:30:00,38.65,38.78,38.63,38.78,125666.0,37.4392,37.5651,37.4198,37.5651,125666.0
2024-03-27 15:40:00,38.77,38.78,38.67,38.7,205314.0,37.5554,37.5651,37.4585,37.4876,205314.0
2024-03-27 15:50:00,38.71,38.85,38.67,38.85,495938.0,37.4973,37.6329,37.4585,37.6329,495938.0
2024-03-28 09:30:00,39.13,39.56,39.13,39.41,209970.0,37.9041,38.3206,37.9041,38.1753,209970.0
2024-03-28 09:40:00,39.41,39.45,39.22,39.22,149538.0,38.1753,38.2141,37.9913,37.9913,149538.0
2024-03-28 09:50:00,39.23,39.3,39.19,39.29,51300.0,38.001,38.0688,37.9622,38.0591,51300.0
2024-03-28 10:00:00,39.29,39.42,39.26,39.38,86501.0,38.0591,38.185,38.03,38.1463,86501.0
2024-03-28 10:10:00,39.39,39.45,39.33,39.39,57016.0,38.156,38.2141,38.0979,38.156,57016.0
2024-03-28 10:20:00,39.38,39.48,39.34,39.48,71662.0,38.1463,38.2432,38.1075,38.2432,71662.0
2024-03-28 10:30:00,39.47,39.48,39.39,39.46,102622.0,38.2335,38.2432,38.156,38.2238,102622.0
2024-03-28 10:40:00,39.46,39.47,39.33,39.36,58993.0,38.2238,38.2335,38.0979,38.1269,58993.0
2024-03-28 10:50:00,39.37,39.5,39.36,39.47,62059.0,38.1366,38.2625,38.1269,38.2335,62059.0
2024-03-28 11:00:00,39.47,39.49,39.42,39.47,50650.0,38.2335,38.2528,38.185,38.2335,50650.0
2024-03-28 11:10:00,39.48,39.48,39.4,39.42,48521.0,38.2432,38.2432,38.1657,38.185,48521.0
2024-03-28 11:20:00,39.42,39.52,39.39,39.52,41672.0,38.185,38.2819,38.156,38.2819,41672.0
2024-03-28 11:30:00,39.51,39.54,39.43,39.52,69636.0,38.2722,38.3013,38.1947,38.2819,69636.0
2024-03-28 11:40:00,39.53,39.54,39.45,39.51,86593.0,38.2916,38.3013,38.2141,38.2722,86593.0
2024-03-28 11:50:00,39.52,39.57,39.42,39.42,91853.0,38.2819,38.3303,38.185,38.185,91853.0
2024-03-28 12:00:00,39.43,39.45,39.4,39.41,80017.0,38.1947,38.2141,38.1657,38.1753,80017.0
2024-03-28 12:10:00,39.41,39.48,39.41,39.45,80023.0,38.1753,38.2432,38.1753,38.2141,80023.0
2024-03-28 12:20:00,39.45,39.47,39.44,39.44,90668.0,38.2141,38.2335,38.2044,38.2044,90668.0
2024-03-28 12:30:00,39.45,39.46,39.37,39.41,107288.0,38.2141,38.2238,38.1366,38.1753,107288.0
2024-03-28 12:40:00,39.41,39.48,39.39,39.48,69835.0,38.1753,38.2432,38.156,38.2432,69835.0
2024-03-28 12:50:00,39.47,39.51,39.44,39.5,66831.0,38.2335,38.2722,38.2044,38.2625,66831.0
2024-03-28 13:00:00,39.49,39.55,39.49,39.54,49673.0,38.2528,38.311,38.2528,38.3013,49673.0
2024-03-28 13:10:00,39.54,39.54,39.48,39.51,55937.0,38.3013,38.3013,38.2432,38.2722,55937.0
2024-03-28 13:20:00,39.5,39.52,39.45,39.47,46859.0,38.2625,38.2819,38.2141,38.2335,46859.0
2024-03-28 13:30:00,39.47,39.5,39.44,39.5,47822.0,38.2335,38.2625,38.2044,38.2625,47822.0
2024-03-28 13:40:00,39.49,39.54,39.46,39.52,77749.0,38.2528,38.3013,38.2238,38.2819,77749.0
2024-03-28 13:50:00,39.52,39.57,39.52,39.52,58101.0,38.2819,38.3303,38.2819,38.2819,58101.0
2024-03-28 14:00:00,39.52,39.57,39.52,39.57,50201.0,38.2819,38.3303,38.2819,38.3303,50201.0
2024-03-28 14:10:00,39.57,39.57,39.47,39.48,51941.0,38.3303,38.3303,38.2335,38.2432,51941.0
2024-03-28 14:20:00,39.49,39.52,39.48,39.52,54000.0,38.2528,38.2819,38.2432,38.2819,54000.0
2024-03-28 14:30:00,39.52,39.53,39.5,39.52,41201.0,38.2819,38.2916,38.2625,38.2819,41201.0
2024-03-28 14:40:00,39.52,39.52,39.44,39.46,45350.0,38.2819,38.2819,38.2044,38.2238,45350.0
2024-03-28 14:50:00,39.47,39.49,39.45,39.48,36188.0,38.2335,38.2528,38.2141,38.2432,36188.0
2024-03-28 15:00:00,39.49,39.5,39.43,39.48,43782.0,38.2528,38.2625,38.1947,38.2432,43782.0
2024-03-28 15:10:00,39.48,39.48,39.43,39.47,54192.0,38.2432,38.2432,38.1947,38.2335,54192.0
2024-03-28 15:20:00,39.47,39.55,39.45,39.55,93649.0,38.2335,38.311,38.2141,38.311,93649.0
2024-03-28 15:30:00,39.55,39.6,39.51,39.53,196725.0,38.311,38.3594,38.2722,38.2916,196725.0
2024-03-28 15:40:00,39.54,39.55,39.48,39.52,236020.0,38.3013,38.311,38.2432,38.2819,236020.0
2024-03-28 15:50:00,39.51,39.53,39.4,39.4,729618.0,38.2722,38.2916,38.1657,38.1657,729618.0
2024-04-01 09:30:00,39.62,39.66,39.09,39.32,120075.0,38.3788,38.4175,37.8654,38.0882,120075.0
2024-04-01 09:40:00,39.32,39.6,39.29,39.45,68267.0,38.0882,38.3594,38.0591,38.2141,68267.0
2024-04-01 09:50:00,39.44,39.55,39.4,39.54,68986.0,38.2044,38.311,38.1657,38.3013,68986.0
2024-04-01 10:00:00,39.54,39.66,39.49,39.62,73753.0,38.3013,38.4175,38.2528,38.3788,73753.0
2024-04-01 10:10:00,39.62,39.69,39.6,39.64,75010.0,38.3788,38.4466,38.3594,38.3981,75010.0
2024-04-01 10:20:00,39.63,39.74,39.6,39.71,89302.0,38.3885,38.495,38.3594,38.4659,89302.0
2024-04-01 10:30:00,39.71,39.82,39.69,39.81,141302.0,38.4659,38.5725,38.4466,38.5628,141302.0
2024-04-01 10:40:00,39.81,39.85,39.76,39.82,87459.0,38.5628,38.6016,38.5144,38.5725,87459.0
2024-04-01 10:50:00,39.82,39.87,39.8,39.85,68705.0,38.5725,38.6209,38.5531,38.6016,68705.0
2024-04-01 11:00:00,39.85,39.87,39.78,39.78,63824.0,38.6016,38.6209,38.5338,38.5338,63824.0
2024-04-01 11:10:00,39.79,39.89,39.78,39.89,77366.0,38.5434,38.6403,38.5338,38.6403,77366.0
2024-04-01 11:20:00,39.89,39.93,39.82,39.88,97712.0,38.6403,38.6791,38.5725,38.6306,97712.0
2024-04-01 11:30:00,39.88,39.89,39.81,39.88,63232.0,38.6306,38.6403,38.5628,38.6306,63232.0
2024-04-01 11:40:00,39.88,39.98,39.86,39.95,62453.0,38.6306,38.7275,38.6112,38.6984,62453.0
2024-04-01 11:50:00,39.96,39.97,39.92,39.93,83169.0,38.7081,38.7178,38.6694,38.6791,83169.0
2024-04-01 12:00:00,39.92,39.94,39.89,39.9,77717.0,38.6694,38.6887,38.6403,38.65,77717.0
2024-04-01 12:10:00,39.9,39.91,39.84,39.9,95763.0,38.65,38.6597,38.5919,38.65,95763.0
2024-04-01 12:20:00,39.91,39.98,39.9,39.98,67751.0,38.6597,38.7275,38.65,38.7275,67751.0
2024-04-01 12:30:00,39.98,39.99,39.91,39.96,85009.0,38.7275,38.7372,38.6597,38.7081,85009.0
2024-04-01 12:40:00,39.97,39.97,39.92,39.96,41347.0,38.7178,38.7178,38.6694,38.7081,41347.0
2024-04-01 12:50:00,39.95,40.05,39.95,40.03,287010.0,38.6984,38.7953,38.6984,38.7759,287010.0
2024-04-01 13:00:00,40.04,40.06,40.0,40.03,94262.0,38.7856,38.805,38.7469,38.7759,94262.0
2024-04-01 13:10:00,40.03,40.05,39.93,39.94,87896.0,38.7759,38.7953,38.6791,38.6887,87896.0
2024-04-01 13:20:00,39.94,40.0,39.92,39.98,72323.0,38.6887,38.7469,38.6694,38.7275,72323.0
2024-04-01 13:30:00,39.98,40.01,39.95,39.96,73645.0,38.7275,38.7565,38.6984,38.7081,73645.0
2024-04-01 13:40:00,39.96,39.98,39.93,39.95,53161.0,38.7081,38.7275,38.6791,38.6984,53161.0
2024-04-01 13:50:00,39.95,39.98,39.94,39.96,52874.0,38.6984,38.7275,38.6887,38.7081,52874.0
2024-04-01 14:00:00,39.96,39.97,39.92,39.96,43337.0,38.7081,38.7178,38.6694,38.7081,43337.0
2024-04-01 14:10:00,39.95,39.97,39.91,39.95,47011.0,38.6984,38.7178,38.6597,38.6984,47011.0
2024-04-01 14:20:00,39.95,39.98,39.9,39.92,69531.0,38.6984,38.7275,38.65,38.6694,69531.0
2024-04-01 14:30:00,39.92,39.96,39.91,39.96,46346.0,38.6694,38.7081,38.6597,38.7081,46346.0
2024-04-01 14:40:00,39.95,40.0,39.94,39.96,94183.0,38.6984,38.7469,38.6887,38.7081,94183.0
2024-04-01 14:50:00,39.96,39.99,39.93,39.96,76025.0,38.7081,38.7372,38.6791,38.7081,76025.0
2024-04-01 15:00:00,39.96,40.0,39.94,39.98,70052.0,38.7081,38.7469,38.6887,38.7275,70052.0
2024-04-01 15:10:00,39.98,40.0,39.91,39.94,78350.0,38.7275,38.7469,38.6597,38.6887,78350.0
2024-04-01 15:20:00,39.93,40.0,39.9,39.98,100196.0,38.6791,38.7469,38.65,38.7275,100196.0
2024-04-01 15:30:00,39.98,40.02,39.97,40.02,80802.0,38.7275,38.7662,38.7178,38.7662,80802.0
2024-04-01 15:40:00,40.01,40.03,39.93,39.94,150714.0,38.7565,38.7759,38.6791,38.6887,150714.0
2024-04-01 15:50:00,39.93,40.0,39.89,39.92,526657.0,38.6791,38.7469,38.6403,38.6694,526657.0
2024-04-02 09:30:00,40.28,40.44,39.61,40.09,375712.0,39.0181,39.1731,38.3691,38.834,375712.0
2024-04-02 09:40:00,40.11,40.24,40.0,40.02,188135.0,38.8534,38.9793,38.7469,38.7662,188135.0
2024-04-02 09:50:00,40.03,40.15,39.93,40.14,104708.0,38.7759,38.8922,38.6791,38.8825,104708.0
2024-04-02 10:00:00,40.15,40.3,40.08,40.12,163545.0,38.8922,39.0375,38.8244,38.8631,163545.0
2024-04-02 10:10:00,40.11,40.13,40.01,40.06,91909.0,38.8534,38.8728,38.7565,38.805,91909.0
2024-04-02 10:20:00,40.07,40.12,39.92,39.95,108899.0,38.8147,38.8631,38.6694,38.6984,108899.0
2024-04-02 10:30:00,39.95,39.96,39.73,39.73,138364.0,38.6984,38.7081,38.4853,38.4853,138364.0
2024-04-02 10:40:00,39.73,39.85,39.73,39.84,107347.0,38.4853,38.6016,38.4853,38.5919,107347.0
2024-04-02 10:50:00,39.84,39.89,39.74,39.75,112580.0,38.5919,38.6403,38.495,38.5047,112580.0
2024-04-02 11:00:00,39.75,39.79,39.66,39.68,95628.0,38.5047,38.5434,38.4175,38.4369,95628.0
2024-04-02 11:10:00,39.68,39.75,39.67,39.68,80795.0,38.4369,38.5047,38.4272,38.4369,80795.0
2024-04-02 11:20:00,39.67,39.7,39.64,39.67,64899.0,38.4272,38.4563,38.3981,38.4272,64899.0
2024-04-02 11:30:00,39.66,39.7,39.58,39.68,107812.0,38.4175,38.4563,38.34,38.4369,107812.0
2024-04-02 11:40:00,39.68,39.72,39.65,39.7,61696.0,38.4369,38.4756,38.4078,38.4563,61696.0
2024-04-02 11:50:00,39.69,39.74,39.68,39.7,88007.0,38.4466,38.495,38.4369,38.4563,88007.0
2024-04-02 12:00:00,39.7,39.76,39.65,39.74,61472.0,38.4563,38.5144,38.4078,38.495,61472.0
2024-04-02 12:10:00,39.73,39.79,39.66,39.69,56012.0,38.4853,38.5434,38.4175,38.4466,56012.0
2024-04-02 12:20:00,39.69,39.72,39.66,39.69,57781.0,38.4466,38.4756,38.4175,38.4466,57781.0
2024-04-02 12:30:00,39.7,39.73,39.66,39.7,62348.0,38.4563,38.4853,38.4175,38.4563,62348.0
2024-04-02 12:40:00,39.7,39.71,39.66,39.66,45413.0,38.4563,38.4659,38.4175,38.4175,45413.0
2024-04-02 12:50:00,39.66,39.68,39.64,39.65,68592.0,38.4175,38.4369,38.3981,38.4078,68592.0
2024-04-02 13:00:00,39.66,39.67,39.62,39.63,61294.0,38.4175,38.4272,38.3788,38.3885,61294.0
2024-04-02 13:10:00,39.63,39.63,39.52,39.52,73213.0,38.3885,38.3885,38.2819,38.2819,73213.0
2024-04-02 13:20:00,39.52,39.62,39.51,39.61,48353.0,38.2819,38.3788,38.2722,38.3691,48353.0
2024-04-02 13:30:00,39.61,39.61,39.55,39.61,38752.0,38.3691,38.3691,38.311,38.3691,38752.0
2024-04-02 13:40:00,39.62,39.62,39.58,39.59,47842.0,38.3788,38.3788,38.34,38.3497,47842.0
2024-04-02 13:50:00,39.59,39.61,39.55,39.59,43545.0,38.3497,38.3691,38.311,38.3497,43545.0
2024-04-02 14:00:00,39.59,39.62,39.56,39.62,51674.0,38.3497,38.3788,38.3206,38.3788,51674.0
2024-04-02 14:10:00,39.62,39.63,39.58,39.59,50390.0,38.3788,38.3885,38.34,38.3497,50390.0
2024-04-02 14:20:00,39.59,39.66,39.56,39.65,131665.0,38.3497,38.4175,38.3206,38.4078,131665.0
2024-04-02 14:30:00,39.65,39.67,39.62,39.66,52428.0,38.4078,38.4272,38.3788,38.4175,52428.0
2024-04-02 14:40:00,39.66,39.82,39.65,39.82,89514.0,38.4175,38.5725,38.4078,38.5725,89514.0
2024-04-02 14:50:00,39.82,39.83,39.76,39.82,110633.0,38.5725,38.5822,38.5144,38.5725,110633.0
2024-04-02 15:00:00,39.82,39.85,39.79,39.8,76376.0,38.5725,38.6016,38.5434,38.5531,76376.0
2024-04-02 15:10:00,39.79,39.85,39.79,39.83,70637.0,38.5434,38.6016,38.5434,38.5822,70637.0
2024-04-02 15:20:00,39.83,39.84,39.77,39.8,78597.0,38.5822,38.5919,38.5241,38.5531,78597.0
2024-04-02 15:30:00,39.79,39.87,39.78,39.81,113694.0,38.5434,38.6209,38.5338,38.5628,113694.0
2024-04-02 15:40:00,39.81,39.82,39.76,39.8,221477.0,38.5628,38.5725,38.5144,38.5531,221477.0
2024-04-02 15:50:00,39.8,39.92,39.78,39.92,523350.0,38.5531,38.6694,38.5338,38.6694,523350.0
2024-04-03 09:30:00,40.19,40.57,40.06,40.53,263381.0,38.9309,39.299,38.805,39.2603,263381.0
2024-04-03 09:40:00,40.53,40.57,40.42,40.48,150064.0,39.2603,39.299,39.1537,39.2118,150064.0
2024-04-03 09:50:00,40.5,40.51,40.45,40.5,105088.0,39.2312,39.2409,39.1828,39.2312,105088.0
2024-04-03 10:00:00,40.5,40.56,40.35,40.36,114872.0,39.2312,39.2893,39.0859,39.0956,114872.0
2024-04-03 10:10:00,40.35,40.5,40.34,40.47,83341.0,39.0859,39.2312,39.0762,39.2021,83341.0
2024-04-03 10:20:00,40.48,40.49,40.43,40.44,72823.0,39.2118,39.2215,39.1634,39.1731,72823.0
2024-04-03 10:30:00,40.43,40.51,40.37,40.46,105669.0,39.1634,39.2409,39.1053,39.1924,105669.0
2024-04-03 10:40:00,40.47,40.54,40.45,40.54,51982.0,39.2021,39.2699,39.1828,39.2699,51982.0
2024-04-03 10:50:00,40.55,40.56,40.46,40.49,66398.0,39.2796,39.2893,39.1924,39.2215,66398.0
2024-04-03 11:00:00,40.5,40.59,40.48,40.51,120275.0,39.2312,39.3184,39.2118,39.2409,120275.0
2024-04-03 11:10:00,40.5,40.55,40.48,40.54,113391.0,39.2312,39.2796,39.2118,39.2699,113391.0
2024-04-03 11:20:00,40.54,40.68,40.53,40.66,73717.0,39.2699,39.4056,39.2603,39.3862,73717.0
2024-04-03 11:30:00,40.66,40.68,40.59,40.61,50223.0,39.3862,39.4056,39.3184,39.3377,50223.0
2024-04-03 11:40:00,40.61,40.65,40.54,40.6,58464.0,39.3377,39.3765,39.2699,39.3281,58464.0
2024-04-03 11:50:00,40.61,40.67,40.61,40.67,38498.0,39.3377,39.3959,39.3377,39.3959,38498.0
2024-04-03 12:00:00,40.67,40.71,40.65,40.71,57651.0,39.3959,39.4346,39.3765,39.4346,57651.0
2024-04-03 12:10:00,40.71,40.72,40.57,40.64,70843.0,39.4346,39.4443,39.299,39.3668,70843.0
2024-04-03 12:20:00,40.64,40.71,40.63,40.69,70180.0,39.3668,39.4346,39.3571,39.4152,70180.0
2024-04-03 12:30:00,40.68,40.73,40.65,40.67,78464.0,39.4056,39.454,39.3765,39.3959,78464.0
2024-04-03 12:40:00,40.68,40.71,40.61,40.64,72824.0,39.4056,39.4346,39.3377,39.3668,72824.0
2024-04-03 12:50:00,40.63,40.7,40.63,40.66,62394.0,39.3571,39.4249,39.3571,39.3862,62394.0
2024-04-03 13:00:00,40.67,40.74,40.65,40.73,68490.0,39.3959,39.4637,39.3765,39.454,68490.0
2024-04-03 13:10:00,40.73,40.76,40.7,40.74,63737.0,39.454,39.4831,39.4249,39.4637,63737.0
2024-04-03 13:20:00,40.73,40.8,40.71,40.8,54301.0,39.454,39.5218,39.4346,39.5218,54301.0
2024-04-03 13:30:00,40.79,40.84,40.78,40.81,55733.0,39.5121,39.5605,39.5024,39.5315,55733.0
2024-04-03 13:40:00,40.82,40.83,40.73,40.74,65582.0,39.5412,39.5509,39.454,39.4637,65582.0
2024-04-03 13:50:00,40.74,40.79,40.7,40.77,62893.0,39.4637,39.5121,39.4249,39.4927,62893.0
2024-04-03 14:00:00,40.77,40.77,40.7,40.72,66471.0,39.4927,39.4927,39.4249,39.4443,66471.0
2024-04-03 14:10:00,40.73,40.74,40.68,40.7,41571.0,39.454,39.4637,39.4056,39.4249,41571.0
2024-04-03 14:20:00,40.7,40.73,40.64,40.66,39173.0,39.4249,39.454,39.3668,39.3862,39173.0
2024-04-03 14:30:00,40.66,40.73,40.65,40.71,51654.0,39.3862,39.454,39.3765,39.4346,51654.0
2024-04-03 14:40:00,40.71,40.77,40.71,40.73,56516.0,39.4346,39.4927,39.4346,39.454,56516.0
2024-04-03 14:50:00,40.73,40.79,40.71,40.75,81287.0,39.454,39.5121,39.4346,39.4734,81287.0
2024-04-03 15:00:00,40.75,40.88,40.73,40.86,128173.0,39.4734,39.5993,39.454,39.5799,128173.0
2024-04-03 15:10:00,40.86,40.86,40.73,40.79,106304.0,39.5799,39.5799,39.454,39.5121,106304.0
2024-04-03 15:20:00,40.79,40.86,40.78,40.81,117270.0,39.5121,39.5799,39.5024,39.5315,117270.0
2024-04-03 15:30:00,40.82,40.84,40.74,40.77,146584.0,39.5412,39.5605,39.4637,39.4927,146584.0
2024-04-03 15:40:00,40.77,40.89,40.74,40.86,109140.0,39.4927,39.609,39.4637,39.5799,109140.0
2024-04-03 15:50:00,40.87,40.94,40.8,40.84,807594.0,39.5896,39.6574,39.5218,39.5605,807594.0
2024-04-04 09:30:00,41.0,41.06,40.53,40.7,304809.0,39.7155,39.7737,39.2603,39.4249,304809.0
2024-04-04 09:40:00,40.7,40.8,40.66,40.73,97688.0,39.4249,39.5218,39.3862,39.454,97688.0
2024-04-04 09:50:00,40.72,41.0,40.7,40.97,139215.0,39.4443,39.7155,39.4249,39.6865,139215.0
2024-04-04 10:00:00,40.97,41.0,40.86,40.88,95454.0,39.6865,39.7155,39.5799,39.5993,95454.0
2024-04-04 10:10:00,40.89,40.92,40.81,40.88,74740.0,39.609,39.638,39.5315,39.5993,74740.0
2024-04-04 10:20:00,40.89,40.93,40.87,40.9,55692.0,39.609,39.6477,39.5896,39.6187,55692.0
2024-04-04 10:30:00,40.89,40.94,40.85,40.92,52999.0,39.609,39.6574,39.5702,39.638,52999.0
2024-04-04 10:40:00,40.91,40.99,40.91,40.96,58020.0,39.6284,39.7058,39.6284,39.6768,58020.0
2024-04-04 10:50:00,40.96,41.0,40.93,40.95,67543.0,39.6768,39.7155,39.6477,39.6671,67543.0
2024-04-04 11:00:00,40.94,41.03,40.92,41.02,98958.0,39.6574,39.7446,39.638,39.7349,98958.0
2024-04-04 11:10:00,41.02,41.17,41.0,41.09,219959.0,39.7349,39.8802,39.7155,39.8027,219959.0
2024-04-04 11:20:00,41.09,41.11,41.04,41.05,75702.0,39.8027,39.8221,39.7543,39.764,75702.0
2024-04-04 11:30:00,41.05,41.1,41.02,41.08,74189.0,39.764,39.8124,39.7349,39.793,74189.0
2024-04-04 11:40:00,41.08,41.18,41.07,41.18,119821.0,39.793,39.8899,39.7833,39.8899,119821.0
2024-04-04 11:50:00,41.17,41.19,41.12,41.18,107490.0,39.8802,39.8996,39.8318,39.8899,107490.0
2024-04-04 12:00:00,41.18,41.21,41.15,41.19,97063.0,39.8899,39.919,39.8608,39.8996,97063.0
2024-04-04 12:10:00,41.19,41.19,41.11,41.16,69657.0,39.8996,39.8996,39.8221,39.8705,69657.0
2024-04-04 12:20:00,41.16,41.18,41.14,41.15,76548.0,39.8705,39.8899,39.8511,39.8608,76548.0
2024-04-04 12:30:00,41.15,41.16,41.11,41.12,73102.0,39.8608,39.8705,39.8221,39.8318,73102.0
2024-04-04 12:40:00,41.12,41.14,41.1,41.11,96480.0,39.8318,39.8511,39.8124,39.8221,96480.0
2024-04-04 12:50:00,41.12,41.16,41.1,41.11,54865.0,39.8318,39.8705,39.8124,39.8221,54865.0
2024-04-04 13:00:00,41.11,41.12,41.01,41.01,65360.0,39.8221,39.8318,39.7252,39.7252,65360.0
2024-04-04 13:10:00,41.01,41.05,40.99,41.02,56543.0,39.7252,39.764,39.7058,39.7349,56543.0
2024-04-04 13:20:00,41.02,41.03,41.0,41.01,33912.0,39.7349,39.7446,39.7155,39.7252,33912.0
2024-04-04 13:30:00,41.01,41.06,40.98,41.05,119259.0,39.7252,39.7737,39.6962,39.764,119259.0
2024-04-04 13:40:00,41.05,41.09,41.03,41.05,66604.0,39.764,39.8027,39.7446,39.764,66604.0
2024-04-04 13:50:00,41.04,41.05,40.95,40.96,89713.0,39.7543,39.764,39.6671,39.6768,89713.0
2024-04-04 14:00:00,40.96,41.02,40.92,41.02,54729.0,39.6768,39.7349,39.638,39.7349,54729.0
2024-04-04 14:10:00,41.02,41.02,40.85,40.89,66452.0,39.7349,39.7349,39.5702,39.609,66452.0
2024-04-04 14:20:00,40.88,40.89,40.75,40.77,56349.0,39.5993,39.609,39.4734,39.4927,56349.0
2024-04-04 14:30:00,40.76,40.81,40.66,40.8,103219.0,39.4831,39.5315,39.3862,39.5218,103219.0
2024-04-04 14:40:00,40.79,40.82,40.74,40.8,46805.0,39.5121,39.5412,39.4637,39.5218,46805.0
2024-04-04 14:50:00,40.8,40.82,40.68,40.69,80917.0,39.5218,39.5412,39.4056,39.4152,80917.0
2024-04-04 15:00:00,40.69,40.74,40.63,40.71,68536.0,39.4152,39.4637,39.3571,39.4346,68536.0
2024-04-04 15:10:00,40.72,40.72,40.64,40.69,92504.0,39.4443,39.4443,39.3668,39.4152,92504.0
2024-04-04 15:20:00,40.69,40.72,40.55,40.57,55891.0,39.4152,39.4443,39.2796,39.299,55891.0
2024-04-04 15:30:00,40.56,40.62,40.52,40.55,99404.0,39.2893,39.3474,39.2506,39.2796,99404.0
2024-04-04 15:40:00,40.54,40.58,40.5,40.58,134368.0,39.2699,39.3087,39.2312,39.3087,134368.0
2024-04-04 15:50:00,40.57,40.69,40.51,40.65,552042.0,39.299,39.4152,39.2409,39.3765,552042.0
2024-04-05 09:30:00,40.85,40.93,40.71,40.73,121412.0,39.5702,39.6477,39.4346,39.454,121412.0
2024-04-05 09:40:00,40.73,40.77,40.64,40.73,74585.0,39.454,39.4927,39.3668,39.454,74585.0
2024-04-05 09:50:00,40.73,40.82,40.64,40.8,47294.0,39.454,39.5412,39.3668,39.5218,47294.0
2024-04-05 10:00:00,40.8,40.84,40.7,40.75,47640.0,39.5218,39.5605,39.4249,39.4734,47640.0
2024-04-05 10:10:00,40.75,40.81,40.72,40.8,40374.0,39.4734,39.5315,39.4443,39.5218,40374.0
2024-04-05 10:20:00,40.8,40.87,40.77,40.83,54622.0,39.5218,39.5896,39.4927,39.5509,54622.0
2024-04-05 10:30:00,40.84,40.94,40.82,40.91,52320.0,39.5605,39.6574,39.5412,39.6284,52320.0
2024-04-05 10:40:00,40.91,40.96,40.86,40.95,50802.0,39.6284,39.6768,39.5799,39.6671,50802.0
2024-04-05 10:50:00,40.95,41.02,40.94,41.02,63274.0,39.6671,39.7349,39.6574,39.7349,63274.0
2024-04-05 11:00:00,41.02,41.11,41.01,41.07,101751.0,39.7349,39.8221,39.7252,39.7833,101751.0
2024-04-05 11:10:00,41.08,41.17,41.06,41.17,81438.0,39.793,39.8802,39.7737,39.8802,81438.0
2024-04-05 11:20:00,41.17,41.22,41.15,41.2,66404.0,39.8802,39.9286,39.8608,39.9093,66404.0
2024-04-05 11:30:00,41.19,41.2,41.11,41.14,81397.0,39.8996,39.9093,39.8221,39.8511,81397.0
2024-04-05 11:40:00,41.14,41.21,41.13,41.14,58609.0,39.8511,39.919,39.8415,39.8511,58609.0
2024-04-05 11:50:00,41.14,41.2,41.12,41.18,58201.0,39.8511,39.9093,39.8318,39.8899,58201.0
2024-04-05 12:00:00,41.18,41.27,41.15,41.27,65067.0,39.8899,39.9771,39.8608,39.9771,65067.0
2024-04-05 12:10:00,41.27,41.28,41.22,41.24,44182.0,39.9771,39.9868,39.9286,39.948,44182.0
2024-04-05 12:20:00,41.25,41.35,41.24,41.35,46270.0,39.9577,40.0546,39.948,40.0546,46270.0
2024-04-05 12:30:00,41.34,41.4,41.32,41.39,57998.0,40.0449,40.103,40.0255,40.0933,57998.0
2024-04-05 12:40:00,41.39,41.4,41.33,41.38,58282.0,40.0933,40.103,40.0352,40.0836,58282.0
2024-04-05 12:50:00,41.38,41.43,41.36,41.42,68488.0,40.0836,40.1321,40.0643,40.1224,68488.0
2024-04-05 13:00:00,41.41,41.44,41.33,41.34,66011.0,40.1127,40.1417,40.0352,40.0449,66011.0
2024-04-05 13:10:00,41.35,41.37,41.3,41.3,49778.0,40.0546,40.0739,40.0061,40.0061,49778.0
2024-04-05 13:20:00,41.31,41.35,41.31,41.34,29874.0,40.0158,40.0546,40.0158,40.0449,29874.0
2024-04-05 13:30:00,41.34,41.34,41.23,41.23,52280.0,40.0449,40.0449,39.9383,39.9383,52280.0
2024-04-05 13:40:00,41.24,41.26,41.22,41.25,52743.0,39.948,39.9674,39.9286,39.9577,52743.0
2024-04-05 13:50:00,41.25,41.29,41.24,41.27,41921.0,39.9577,39.9964,39.948,39.9771,41921.0
2024-04-05 14:00:00,41.27,41.27,41.22,41.27,45144.0,39.9771,39.9771,39.9286,39.9771,45144.0
2024-04-05 14:10:00,41.27,41.29,41.24,41.26,42774.0,39.9771,39.9964,39.948,39.9674,42774.0
2024-04-05 14:20:00,41.26,41.29,41.19,41.2,62181.0,39.9674,39.9964,39.8996,39.9093,62181.0
2024-04-05 14:30:00,41.2,41.27,41.2,41.25,42393.0,39.9093,39.9771,39.9093,39.9577,42393.0
2024-04-05 14:40:00,41.25,41.27,41.21,41.22,47589.0,39.9577,39.9771,39.919,39.9286,47589.0
2024-04-05 14:50:00,41.22,41.27,41.2,41.27,41531.0,39.9286,39.9771,39.9093,39.9771,41531.0
2024-04-05 15:00:00,41.27,41.33,41.26,41.29,57342.0,39.9771,40.0352,39.9674,39.9964,57342.0
2024-04-05 15:10:00,41.28,41.33,41.28,41.31,56144.0,39.9868,40.0352,39.9868,40.0158,56144.0
2024-04-05 15:20:00,41.31,41.36,41.3,41.33,78752.0,40.0158,40.0643,40.0061,40.0352,78752.0
2024-04-05 15:30:00,41.33,41.36,41.21,41.24,189155.0,40.0352,40.0643,39.919,39.948,189155.0
2024-04-05 15:40:00,41.25,41.27,41.18,41.22,226308.0,39.9577,39.9771,39.8899,39.9286,226308.0
2024-04-05 15:50:00,41.22,41.27,41.19,41.25,462500.0,39.9286,39.9771,39.8996,39.9577,462500.0
2024-04-08 09:30:00,41.45,41.56,41.3,41.54,142815.0,40.1514,40.258,40.0061,40.2386,142815.0
2024-04-08 09:40:00,41.54,41.55,41.02,41.02,138124.0,40.2386,40.2483,39.7349,39.7349,138124.0
2024-04-08 09:50:00,41.02,41.19,40.98,41.18,86226.0,39.7349,39.8996,39.6962,39.8899,86226.0
2024-04-08 10:00:00,41.18,41.19,41.04,41.05,76997.0,39.8899,39.8996,39.7543,39.764,76997.0
2024-04-08 10:10:00,41.04,41.17,41.03,41.07,90808.0,39.7543,39.8802,39.7446,39.7833,90808.0
2024-04-08 10:20:00,41.09,41.25,41.08,41.24,106007.0,39.8027,39.9577,39.793,39.948,106007.0
2024-04-08 10:30:00,41.24,41.29,41.19,41.28,51099.0,39.948,39.9964,39.8996,39.9868,51099.0
2024-04-08 10:40:00,41.29,41.34,41.27,41.3,57716.0,39.9964,40.0449,39.9771,40.0061,57716.0
2024-04-08 10:50:00,41.3,41.45,41.3,41.4,54980.0,40.0061,40.1514,40.0061,40.103,54980.0
2024-04-08 11:00:00,41.39,41.4,41.34,41.37,70626.0,40.0933,40.103,40.0449,40.0739,70626.0
2024-04-08 11:10:00,41.36,41.38,41.29,41.3,52694.0,40.0643,40.0836,39.9964,40.0061,52694.0
2024-04-08 11:20:00,41.3,41.39,41.29,41.35,40004.0,40.0061,40.0933,39.9964,40.0546,40004.0
2024-04-08 11:30:00,41.34,41.36,41.3,41.33,51830.0,40.0449,40.0643,40.0061,40.0352,51830.0
2024-04-08 11:40:00,41.33,41.34,41.26,41.26,36657.0,40.0352,40.0449,39.9674,39.9674,36657.0
2024-04-08 11:50:00,41.27,41.28,41.22,41.25,50514.0,39.9771,39.9868,39.9286,39.9577,50514.0
2024-04-08 12:00:00,41.26,41.26,41.18,41.2,44426.0,39.9674,39.9674,39.8899,39.9093,44426.0
2024-04-08 12:10:00,41.2,41.32,41.19,41.32,127425.0,39.9093,40.0255,39.8996,40.0255,127425.0
2024-04-08 12:20:00,41.32,41.34,41.28,41.33,37866.0,40.0255,40.0449,39.9868,40.0352,37866.0
2024-04-08 12:30:00,41.32,41.33,41.28,41.31,37201.0,40.0255,40.0352,39.9868,40.0158,37201.0
2024-04-08 12:40:00,41.33,41.37,41.3,41.33,35958.0,40.0352,40.0739,40.0061,40.0352,35958.0
2024-04-08 12:50:00,41.33,41.36,41.3,41.34,36098.0,40.0352,40.0643,40.0061,40.0449,36098.0
2024-04-08 13:00:00,41.34,41.34,41.25,41.27,42174.0,40.0449,40.0449,39.9577,39.9771,42174.0
2024-04-08 13:10:00,41.26,41.31,41.25,41.27,38122.0,39.9674,40.0158,39.9577,39.9771,38122.0
2024-04-08 13:20:00,41.27,41.31,41.26,41.3,46565.0,39.9771,40.0158,39.9674,40.0061,46565.0
2024-04-08 13:30:00,41.3,41.3,41.26,41.27,29902.0,40.0061,40.0061,39.9674,39.9771,29902.0
2024-04-08 13:40:00,41.27,41.29,41.24,41.25,44384.0,39.9771,39.9964,39.948,39.9577,44384.0
2024-04-08 13:50:00,41.26,41.32,41.25,41.31,33369.0,39.9674,40.0255,39.9577,40.0158,33369.0
2024-04-08 14:00:00,41.31,41.33,41.27,41.28,26232.0,40.0158,40.0352,39.9771,39.9868,26232.0
2024-04-08 14:10:00,41.29,41.33,41.27,41.31,70468.0,39.9964,40.0352,39.9771,40.0158,70468.0
2024-04-08 14:20:00,41.31,41.37,41.27,41.3,60099.0,40.0158,40.0739,39.9771,40.0061,60099.0
2024-04-08 14:30:00,41.3,41.3,41.25,41.28,46716.0,40.0061,40.0061,39.9577,39.9868,46716.0
2024-04-08 14:40:00,41.29,41.32,41.27,41.3,26668.0,39.9964,40.0255,39.9771,40.0061,26668.0
2024-04-08 14:50:00,41.3,41.31,41.26,41.3,53392.0,40.0061,40.0158,39.9674,40.0061,53392.0
2024-04-08 15:00:00,41.31,41.36,41.31,41.34,57843.0,40.0158,40.0643,40.0158,40.0449,57843.0
2024-04-08 15:10:00,41.34,41.35,41.31,41.33,38509.0,40.0449,40.0546,40.0158,40.0352,38509.0
2024-04-08 15:20:00,41.33,41.35,41.29,41.3,64432.0,40.0352,40.0546,39.9964,40.0061,64432.0
2024-04-08 15:30:00,41.29,41.37,41.28,41.32,81791.0,39.9964,40.0739,39.9868,40.0255,81791.0
2024-04-08 15:40:00,41.33,41.34,41.15,41.19,127036.0,40.0352,40.0449,39.8608,39.8996,127036.0
2024-04-08 15:50:00,41.18,41.18,40.96,40.98,649728.0,39.8899,39.8899,39.6768,39.6962,649728.0
2024-04-09 09:30:00,41.2,41.35,41.09,41.23,129481.0,39.9093,40.0546,39.8027,39.9383,129481.0
2024-04-09 09:40:00,41.23,41.27,41.11,41.23,99370.0,39.9383,39.9771,39.8221,39.9383,99370.0
2024-04-09 09:50:00,41.24,41.26,41.18,41.2,36701.0,39.948,39.9674,39.8899,39.9093,36701.0
2024-04-09 10:00:00,41.21,41.22,41.11,41.17,191344.0,39.919,39.9286,39.8221,39.8802,191344.0
2024-04-09 10:10:00,41.18,41.2,41.06,41.11,61387.0,39.8899,39.9093,39.7737,39.8221,61387.0
2024-04-09 10:20:00,41.09,41.13,41.03,41.05,73566.0,39.8027,39.8415,39.7446,39.764,73566.0
2024-04-09 10:30:00,41.04,41.09,40.9,40.95,92298.0,39.7543,39.8027,39.6187,39.6671,92298.0
2024-04-09 10:40:00,40.96,40.97,40.75,40.85,82902.0,39.6768,39.6865,39.4734,39.5702,82902.0
2024-04-09 10:50:00,40.84,40.88,40.79,40.83,64182.0,39.5605,39.5993,39.5121,39.5509,64182.0
2024-04-09 11:00:00,40.83,40.84,40.73,40.82,59686.0,39.5509,39.5605,39.454,39.5412,59686.0
2024-04-09 11:10:00,40.82,40.82,40.7,40.8,67545.0,39.5412,39.5412,39.4249,39.5218,67545.0
2024-04-09 11:20:00,40.81,40.85,40.77,40.84,48831.0,39.5315,39.5702,39.4927,39.5605,48831.0
2024-04-09 11:30:00,40.84,40.87,40.81,40.83,62747.0,39.5605,39.5896,39.5315,39.5509,62747.0
2024-04-09 11:40:00,40.83,40.86,40.79,40.86,52183.0,39.5509,39.5799,39.5121,39.5799,52183.0
2024-04-09 11:50:00,40.85,40.85,40.74,40.75,46629.0,39.5702,39.5702,39.4637,39.4734,46629.0
2024-04-09 12:00:00,40.75,40.82,40.74,40.8,47449.0,39.4734,39.5412,39.4637,39.5218,47449.0
2024-04-09 12:10:00,40.8,40.84,40.77,40.84,51016.0,39.5218,39.5605,39.4927,39.5605,51016.0
2024-04-09 12:20:00,40.84,40.88,40.79,40.8,47074.0,39.5605,39.5993,39.5121,39.5218,47074.0
2024-04-09 12:30:00,40.8,40.83,40.74,40.75,27528.0,39.5218,39.5509,39.4637,39.4734,27528.0
2024-04-09 12:40:00,40.75,40.77,40.71,40.73,31044.0,39.4734,39.4927,39.4346,39.454,31044.0
2024-04-09 12:50:00,40.73,40.8,40.73,40.76,51279.0,39.454,39.5218,39.454,39.4831,51279.0
2024-04-09 13:00:00,40.76,40.77,40.71,40.73,36631.0,39.4831,39.4927,39.4346,39.454,36631.0
2024-04-09 13:10:00,40.73,40.74,40.66,40.67,39557.0,39.454,39.4637,39.3862,39.3959,39557.0
2024-04-09 13:20:00,40.68,40.74,40.67,40.69,31408.0,39.4056,39.4637,39.3959,39.4152,31408.0
2024-04-09 13:30:00,40.69,40.73,40.68,40.72,42310.0,39.4152,39.454,39.4056,39.4443,42310.0
2024-04-09 13:40:00,40.73,40.74,40.65,40.67,36307.0,39.454,39.4637,39.3765,39.3959,36307.0
2024-04-09 13:50:00,40.66,40.68,40.64,40.66,53953.0,39.3862,39.4056,39.3668,39.3862,53953.0
2024-04-09 14:00:00,40.66,40.68,40.62,40.68,45289.0,39.3862,39.4056,39.3474,39.4056,45289.0
2024-04-09 14:10:00,40.68,40.69,40.65,40.69,30359.0,39.4056,39.4152,39.3765,39.4152,30359.0
2024-04-09 14:20:00,40.69,40.72,40.66,40.67,39888.0,39.4152,39.4443,39.3862,39.3959,39888.0
2024-04-09 14:30:00,40.66,40.68,40.64,40.66,33370.0,39.3862,39.4056,39.3668,39.3862,33370.0
2024-04-09 14:40:00,40.66,40.68,40.6,40.61,41676.0,39.3862,39.4056,39.3281,39.3377,41676.0
2024-04-09 14:50:00,40.61,40.66,40.59,40.65,34937.0,39.3377,39.3862,39.3184,39.3765,34937.0
2024-04-09 15:00:00,40.65,40.66,40.61,40.63,50495.0,39.3765,39.3862,39.3377,39.3571,50495.0
2024-04-09 15:10:00,40.62,40.68,40.6,40.68,59577.0,39.3474,39.4056,39.3281,39.4056,59577.0
2024-04-09 15:20:00,40.68,40.77,40.67,40.77,79393.0,39.4056,39.4927,39.3959,39.4927,79393.0
2024-04-09 15:30:00,40.76,40.83,40.72,40.79,97391.0,39.4831,39.5509,39.4443,39.5121,97391.0
2024-04-09 15:40:00,40.79,40.79,40.68,40.75,105364.0,39.5121,39.5121,39.4056,39.4734,105364.0
2024-04-09 15:50:00,40.74,41.0,40.73,40.97,480877.0,39.4637,39.7155,39.454,39.6865,480877.0
2024-04-10 09:30:00,40.85,40.98,40.68,40.8,123150.0,39.5702,39.6962,39.4056,39.5218,123150.0
2024-04-10 09:40:00,40.79,41.02,40.72,40.77,130833.0,39.5121,39.7349,39.4443,39.4927,130833.0
2024-04-10 09:50:00,40.77,40.9,40.75,40.8,76954.0,39.4927,39.6187,39.4734,39.5218,76954.0
2024-04-10 10:00:00,40.84,41.02,40.83,40.97,117643.0,39.5605,39.7349,39.5509,39.6865,117643.0
2024-04-10 10:10:00,40.96,41.06,40.94,41.05,85436.0,39.6768,39.7737,39.6574,39.764,85436.0
2024-04-10 10:20:00,41.04,41.23,41.02,41.17,110389.0,39.7543,39.9383,39.7349,39.8802,110389.0
2024-04-10 10:30:00,41.16,41.38,41.08,41.34,159326.0,39.8705,40.0836,39.793,40.0449,159326.0
2024-04-10 10:40:00,41.34,41.35,41.11,41.16,133217.0,40.0449,40.0546,39.8221,39.8705,133217.0
2024-04-10 10:50:00,41.16,41.19,41.09,41.15,80665.0,39.8705,39.8996,39.8027,39.8608,80665.0
2024-04-10 11:00:00,41.16,41.2,41.0,41.05,80567.0,39.8705,39.9093,39.7155,39.764,80567.0
2024-04-10 11:10:00,41.05,41.05,40.9,40.96,75671.0,39.764,39.764,39.6187,39.6768,75671.0
2024-04-10 11:20:00,40.96,41.05,40.91,41.02,68232.0,39.6768,39.764,39.6284,39.7349,68232.0
2024-04-10 11:30:00,41.01,41.05,40.93,41.02,105009.0,39.7252,39.764,39.6477,39.7349,105009.0
2024-04-10 11:40:00,41.02,41.04,40.98,41.0,72957.0,39.7349,39.7543,39.6962,39.7155,72957.0
2024-04-10 11:50:00,41.0,41.07,40.98,41.02,67759.0,39.7155,39.7833,39.6962,39.7349,67759.0
2024-04-10 12:00:00,41.02,41.02,40.95,40.98,70467.0,39.7349,39.7349,39.6671,39.6962,70467.0
2024-04-10 12:10:00,40.98,40.99,40.85,40.86,71456.0,39.6962,39.7058,39.5702,39.5799,71456.0
2024-04-10 12:20:00,40.86,40.87,40.77,40.8,47488.0,39.5799,39.5896,39.4927,39.5218,47488.0
2024-04-10 12:30:00,40.8,40.81,40.76,40.76,35738.0,39.5218,39.5315,39.4831,39.4831,35738.0
2024-04-10 12:40:00,40.77,40.79,40.7,40.72,63592.0,39.4927,39.5121,39.4249,39.4443,63592.0
2024-04-10 12:50:00,40.72,40.75,40.69,40.73,30784.0,39.4443,39.4734,39.4152,39.454,30784.0
2024-04-10 13:00:00,40.73,40.76,40.57,40.59,49129.0,39.454,39.4831,39.299,39.3184,49129.0
2024-04-10 13:10:00,40.59,40.66,40.55,40.66,47591.0,39.3184,39.3862,39.2796,39.3862,47591.0
2024-04-10 13:20:00,40.66,40.78,40.64,40.69,70569.0,39.3862,39.5024,39.3668,39.4152,70569.0
2024-04-10 13:30:00,40.68,40.81,40.67,40.77,84977.0,39.4056,39.5315,39.3959,39.4927,84977.0
2024-04-10 13:40:00,40.77,40.93,40.71,40.93,103665.0,39.4927,39.6477,39.4346,39.6477,103665.0
2024-04-10 13:50:00,40.92,41.02,40.85,40.94,85381.0,39.638,39.7349,39.5702,39.6574,85381.0
2024-04-10 14:00:00,40.94,41.03,40.91,41.02,84588.0,39.6574,39.7446,39.6284,39.7349,84588.0
2024-04-10 14:10:00,41.03,41.12,41.01,41.05,63870.0,39.7446,39.8318,39.7252,39.764,63870.0
2024-04-10 14:20:00,41.05,41.1,40.94,40.95,54034.0,39.764,39.8124,39.6574,39.6671,54034.0
2024-04-10 14:30:00,40.94,41.04,40.93,41.04,51001.0,39.6574,39.7543,39.6477,39.7543,51001.0
2024-04-10 14:40:00,41.03,41.08,40.98,41.01,42036.0,39.7446,39.793,39.6962,39.7252,42036.0
2024-04-10 14:50:00,41.0,41.02,40.89,40.93,40601.0,39.7155,39.7349,39.609,39.6477,40601.0
2024-04-10 15:00:00,40.93,41.03,40.91,40.98,50934.0,39.6477,39.7446,39.6284,39.6962,50934.0
2024-04-10 15:10:00,40.99,41.07,40.96,41.07,51793.0,39.7058,39.7833,39.6768,39.7833,51793.0
2024-04-10 15:20:00,41.07,41.11,41.03,41.05,65656.0,39.7833,39.8221,39.7446,39.764,65656.0
2024-04-10 15:30:00,41.05,41.07,40.87,40.88,101642.0,39.764,39.7833,39.5896,39.5993,101642.0
2024-04-10 15:40:00,40.88,41.05,40.86,41.02,119900.0,39.5993,39.764,39.5799,39.7349,119900.0
2024-04-10 15:50:00,41.03,41.15,40.99,41.1,361562.0,39.7446,39.8608,39.7058,39.8124,361562.0
2024-04-11 09:30:00,41.25,41.28,40.83,40.84,170932.0,39.9577,39.9868,39.5509,39.5605,170932.0
2024-04-11 09:40:00,40.83,41.03,40.78,41.01,63464.0,39.5509,39.7446,39.5024,39.7252,63464.0
2024-04-11 09:50:00,41.02,41.05,40.93,40.95,38473.0,39.7349,39.764,39.6477,39.6671,38473.0
2024-04-11 10:00:00,40.95,40.98,40.75,40.8,72598.0,39.6671,39.6962,39.4734,39.5218,72598.0
2024-04-11 10:10:00,40.79,40.82,40.73,40.77,119481.0,39.5121,39.5412,39.454,39.4927,119481.0
2024-04-11 10:20:00,40.77,40.85,40.64,40.65,82774.0,39.4927,39.5702,39.3668,39.3765,82774.0
2024-04-11 10:30:00,40.65,40.69,40.55,40.59,105394.0,39.3765,39.4152,39.2796,39.3184,105394.0
2024-04-11 10:40:00,40.58,40.61,40.29,40.3,171226.0,39.3087,39.3377,39.0278,39.0375,171226.0
2024-04-11 10:50:00,40.3,40.48,40.3,40.47,104035.0,39.0375,39.2118,39.0375,39.2021,104035.0
2024-04-11 11:00:00,40.47,40.47,40.37,40.42,74929.0,39.2021,39.2021,39.1053,39.1537,74929.0
2024-04-11 11:10:00,40.43,40.54,40.43,40.5,42722.0,39.1634,39.2699,39.1634,39.2312,42722.0
2024-04-11 11:20:00,40.5,40.54,40.48,40.51,46015.0,39.2312,39.2699,39.2118,39.2409,46015.0
2024-04-11 11:30:00,40.51,40.51,40.41,40.47,88702.0,39.2409,39.2409,39.144,39.2021,88702.0
2024-04-11 11:40:00,40.47,40.54,40.45,40.53,86078.0,39.2021,39.2699,39.1828,39.2603,86078.0
2024-04-11 11:50:00,40.52,40.59,40.51,40.58,35757.0,39.2506,39.3184,39.2409,39.3087,35757.0
2024-04-11 12:00:00,40.58,40.65,40.57,40.65,36753.0,39.3087,39.3765,39.299,39.3765,36753.0
2024-04-11 12:10:00,40.65,40.68,40.64,40.68,27329.0,39.3765,39.4056,39.3668,39.4056,27329.0
2024-04-11 12:20:00,40.67,40.71,40.66,40.67,35717.0,39.3959,39.4346,39.3862,39.3959,35717.0
2024-04-11 12:30:00,40.67,40.72,40.65,40.65,30848.0,39.3959,39.4443,39.3765,39.3765,30848.0
2024-04-11 12:40:00,40.66,40.69,40.61,40.66,25078.0,39.3862,39.4152,39.3377,39.3862,25078.0
2024-04-11 12:50:00,40.66,40.71,40.66,40.71,37050.0,39.3862,39.4346,39.3862,39.4346,37050.0
2024-04-11 13:00:00,40.71,40.82,40.69,40.77,38978.0,39.4346,39.5412,39.4152,39.4927,38978.0
2024-04-11 13:10:00,40.78,40.81,40.75,40.79,20463.0,39.5024,39.5315,39.4734,39.5121,20463.0
2024-04-11 13:20:00,40.79,40.86,40.78,40.82,38356.0,39.5121,39.5799,39.5024,39.5412,38356.0
2024-04-11 13:30:00,40.81,40.85,40.81,40.81,24112.0,39.5315,39.5702,39.5315,39.5315,24112.0
2024-04-11 13:40:00,40.81,40.82,40.77,40.8,35058.0,39.5315,39.5412,39.4927,39.5218,35058.0
2024-04-11 13:50:00,40.8,40.81,40.75,40.79,112965.0,39.5218,39.5315,39.4734,39.5121,112965.0
2024-04-11 14:00:00,40.78,40.88,40.77,40.88,40107.0,39.5024,39.5993,39.4927,39.5993,40107.0
2024-04-11 14:10:00,40.89,40.89,40.82,40.85,34936.0,39.609,39.609,39.5412,39.5702,34936.0
2024-04-11 14:20:00,40.86,40.88,40.78,40.79,50532.0,39.5799,39.5993,39.5024,39.5121,50532.0
2024-04-11 14:30:00,40.79,40.85,40.76,40.84,34171.0,39.5121,39.5702,39.4831,39.5605,34171.0
2024-04-11 14:40:00,40.84,40.89,40.83,40.86,26406.0,39.5605,39.609,39.5509,39.5799,26406.0
2024-04-11 14:50:00,40.86,40.9,40.82,40.89,40225.0,39.5799,39.6187,39.5412,39.609,40225.0
2024-04-11 15:00:00,40.89,40.95,40.88,40.93,29143.0,39.609,39.6671,39.5993,39.6477,29143.0
2024-04-11 15:10:00,40.93,40.94,40.84,40.86,44738.0,39.6477,39.6574,39.5605,39.5799,44738.0
2024-04-11 15:20:00,40.86,40.88,40.81,40.88,38204.0,39.5799,39.5993,39.5315,39.5993,38204.0
2024-04-11 15:30:00,40.87,40.89,40.8,40.81,56056.0,39.5896,39.609,39.5218,39.5315,56056.0
2024-04-11 15:40:00,40.82,40.91,40.81,40.9,130368.0,39.5412,39.6284,39.5315,39.6187,130368.0
2024-04-11 15:50:00,40.89,40.97,40.8,40.95,561066.0,39.609,39.6865,39.5218,39.6671,561066.0
2024-04-12 09:30:00,41.22,41.55,41.22,41.47,203085.0,39.9286,40.2483,39.9286,40.1708,203085.0
2024-04-12 09:40:00,41.46,41.49,41.24,41.25,80287.0,40.1611,40.1902,39.948,39.9577,80287.0
2024-04-12 09:50:00,41.25,41.38,41.18,41.37,100084.0,39.9577,40.0836,39.8899,40.0739,100084.0
2024-04-12 10:00:00,41.36,41.41,41.27,41.28,114564.0,40.0643,40.1127,39.9771,39.9868,114564.0
2024-04-12 10:10:00,41.27,41.29,41.21,41.25,82368.0,39.9771,39.9964,39.919,39.9577,82368.0
2024-04-12 10:20:00,41.24,41.33,41.21,41.32,66638.0,39.948,40.0352,39.919,40.0255,66638.0
2024-04-12 10:30:00,41.31,41.41,41.28,41.3,66476.0,40.0158,40.1127,39.9868,40.0061,66476.0
2024-04-12 10:40:00,41.3,41.38,41.27,41.29,65046.0,40.0061,40.0836,39.9771,39.9964,65046.0
2024-04-12 10:50:00,41.29,41.3,41.15,41.19,68556.0,39.9964,40.0061,39.8608,39.8996,68556.0
2024-04-12 11:00:00,41.18,41.31,41.16,41.21,167629.0,39.8899,40.0158,39.8705,39.919,167629.0
2024-04-12 11:10:00,41.2,41.21,40.94,41.0,101975.0,39.9093,39.919,39.6574,39.7155,101975.0
2024-04-12 11:20:00,40.99,41.0,40.84,40.87,45633.0,39.7058,39.7155,39.5605,39.5896,45633.0
2024-04-12 11:30:00,40.87,40.91,40.64,40.66,46175.0,39.5896,39.6284,39.3668,39.3862,46175.0
2024-04-12 11:40:00,40.67,40.72,40.58,40.61,82986.0,39.3959,39.4443,39.3087,39.3377,82986.0
2024-04-12 11:50:00,40.61,40.7,40.54,40.69,54790.0,39.3377,39.4249,39.2699,39.4152,54790.0
2024-04-12 12:00:00,40.69,40.72,40.57,40.72,55665.0,39.4152,39.4443,39.299,39.4443,55665.0
2024-04-12 12:10:00,40.71,40.71,40.52,40.54,97786.0,39.4346,39.4346,39.2506,39.2699,97786.0
2024-04-12 12:20:00,40.54,40.63,40.5,40.51,120276.0,39.2699,39.3571,39.2312,39.2409,120276.0
2024-04-12 12:30:00,40.51,40.53,40.4,40.42,97975.0,39.2409,39.2603,39.1343,39.1537,97975.0
2024-04-12 12:40:00,40.41,40.47,40.34,40.37,66137.0,39.144,39.2021,39.0762,39.1053,66137.0
2024-04-12 12:50:00,40.36,40.38,40.3,40.32,35407.0,39.0956,39.115,39.0375,39.0568,35407.0
2024-04-12 13:00:00,40.33,40.36,40.28,40.29,44787.0,39.0665,39.0956,39.0181,39.0278,44787.0
2024-04-12 13:10:00,40.29,40.35,40.25,40.29,71143.0,39.0278,39.0859,38.989,39.0278,71143.0
2024-04-12 13:20:00,40.29,40.3,40.18,40.26,91173.0,39.0278,39.0375,38.9212,38.9987,91173.0
2024-04-12 13:30:00,40.27,40.29,40.23,40.27,44087.0,39.0084,39.0278,38.9697,39.0084,44087.0
2024-04-12 13:40:00,40.28,40.32,40.22,40.3,71957.0,39.0181,39.0568,38.96,39.0375,71957.0
2024-04-12 13:50:00,40.3,40.34,40.22,40.23,200952.0,39.0375,39.0762,38.96,38.9697,200952.0
2024-04-12 14:00:00,40.23,40.38,40.16,40.3,125940.0,38.9697,39.115,38.9018,39.0375,125940.0
2024-04-12 14:10:00,40.3,40.4,40.28,40.28,63384.0,39.0375,39.1343,39.0181,39.0181,63384.0
2024-04-12 14:20:00,40.29,40.3,40.14,40.15,218839.0,39.0278,39.0375,38.8825,38.8922,218839.0
2024-04-12 14:30:00,40.14,40.15,39.94,39.95,202784.0,38.8825,38.8922,38.6887,38.6984,202784.0
2024-04-12 14:40:00,39.96,40.02,39.9,39.91,91046.0,38.7081,38.7662,38.65,38.6597,91046.0
2024-04-12 14:50:00,39.91,39.93,39.85,39.86,94894.0,38.6597,38.6791,38.6016,38.6112,94894.0
2024-04-12 15:00:00,39.85,39.85,39.72,39.75,140699.0,38.6016,38.6016,38.4756,38.5047,140699.0
2024-04-12 15:10:00,39.75,39.79,39.66,39.73,124374.0,38.5047,38.5434,38.4175,38.4853,124374.0
2024-04-12 15:20:00,39.73,39.77,39.63,39.65,131927.0,38.4853,38.5241,38.3885,38.4078,131927.0
2024-04-12 15:30:00,39.65,39.69,39.6,39.66,203777.0,38.4078,38.4466,38.3594,38.4175,203777.0
2024-04-12 15:40:00,39.66,39.74,39.61,39.67,326782.0,38.4175,38.495,38.3691,38.4272,326782.0
2024-04-12 15:50:00,39.66,39.79,39.56,39.68,1277112.0,38.4175,38.5434,38.3206,38.4369,1277112.0
2024-04-15 09:30:00,39.93,40.17,39.82,40.01,175300.0,38.6791,38.9115,38.5725,38.7565,175300.0
2024-04-15 09:40:00,40.03,40.06,39.91,39.95,111683.0,38.7759,38.805,38.6597,38.6984,111683.0
2024-04-15 09:50:00,39.95,40.06,39.92,40.05,111420.0,38.6984,38.805,38.6694,38.7953,111420.0
2024-04-15 10:00:00,40.05,40.06,39.73,39.73,85682.0,38.7953,38.805,38.4853,38.4853,85682.0
2024-04-15 10:10:00,39.72,39.77,39.64,39.73,90382.0,38.4756,38.5241,38.3981,38.4853,90382.0
2024-04-15 10:20:00,39.73,39.76,39.65,39.66,73922.0,38.4853,38.5144,38.4078,38.4175,73922.0
2024-04-15 10:30:00,39.66,39.93,39.65,39.92,83983.0,38.4175,38.6791,38.4078,38.6694,83983.0
2024-04-15 10:40:00,39.92,40.02,39.88,39.91,120853.0,38.6694,38.7662,38.6306,38.6597,120853.0
2024-04-15 10:50:00,39.91,39.94,39.83,39.84,88034.0,38.6597,38.6887,38.5822,38.5919,88034.0
2024-04-15 11:00:00,39.84,39.88,39.68,39.7,85966.0,38.5919,38.6306,38.4369,38.4563,85966.0
2024-04-15 11:10:00,39.7,39.71,39.61,39.61,54126.0,38.4563,38.4659,38.3691,38.3691,54126.0
2024-04-15 11:20:00,39.62,39.74,39.57,39.74,88171.0,38.3788,38.495,38.3303,38.495,88171.0
2024-04-15 11:30:00,39.75,39.76,39.69,39.73,65244.0,38.5047,38.5144,38.4466,38.4853,65244.0
2024-04-15 11:40:00,39.74,39.79,39.74,39.78,38849.0,38.495,38.5434,38.495,38.5338,38849.0
2024-04-15 11:50:00,39.78,39.85,39.75,39.83,52716.0,38.5338,38.6016,38.5047,38.5822,52716.0
2024-04-15 12:00:00,39.84,39.84,39.76,39.77,58646.0,38.5919,38.5919,38.5144,38.5241,58646.0
2024-04-15 12:10:00,39.77,39.8,39.69,39.7,65644.0,38.5241,38.5531,38.4466,38.4563,65644.0
2024-04-15 12:20:00,39.7,39.7,39.5,39.55,58474.0,38.4563,38.4563,38.2625,38.311,58474.0
2024-04-15 12:30:00,39.55,39.55,39.45,39.45,47490.0,38.311,38.311,38.2141,38.2141,47490.0
2024-04-15 12:40:00,39.45,39.47,39.39,39.4,77010.0,38.2141,38.2335,38.156,38.1657,77010.0
2024-04-15 12:50:00,39.39,39.5,39.39,39.46,81305.0,38.156,38.2625,38.156,38.2238,81305.0
2024-04-15 13:00:00,39.45,39.46,39.28,39.39,63367.0,38.2141,38.2238,38.0494,38.156,63367.0
2024-04-15 13:10:00,39.4,39.4,39.29,39.29,44001.0,38.1657,38.1657,38.0591,38.0591,44001.0
2024-04-15 13:20:00,39.28,39.3,39.21,39.23,54608.0,38.0494,38.0688,37.9816,38.001,54608.0
2024-04-15 13:30:00,39.22,39.37,39.14,39.37,64921.0,37.9913,38.1366,37.9138,38.1366,64921.0
2024-04-15 13:40:00,39.37,39.41,39.21,39.21,78466.0,38.1366,38.1753,37.9816,37.9816,78466.0
2024-04-15 13:50:00,39.21,39.33,39.17,39.32,82595.0,37.9816,38.0979,37.9429,38.0882,82595.0
2024-04-15 14:00:00,39.31,39.33,39.23,39.23,45670.0,38.0785,38.0979,38.001,38.001,45670.0
2024-04-15 14:10:00,39.23,39.23,39.14,39.21,59658.0,38.001,38.001,37.9138,37.9816,59658.0
2024-04-15 14:20:00,39.22,39.25,39.17,39.18,62052.0,37.9913,38.0204,37.9429,37.9525,62052.0
2024-04-15 14:30:00,39.17,39.23,39.15,39.19,60060.0,37.9429,38.001,37.9235,37.9622,60060.0
2024-04-15 14:40:00,39.21,39.25,39.12,39.13,46064.0,37.9816,38.0204,37.8944,37.9041,46064.0
2024-04-15 14:50:00,39.13,39.19,39.1,39.18,69813.0,37.9041,37.9622,37.8751,37.9525,69813.0
2024-04-15 15:00:00,39.19,39.19,39.08,39.13,76092.0,37.9622,37.9622,37.8557,37.9041,76092.0
2024-04-15 15:10:00,39.14,39.17,39.1,39.12,115301.0,37.9138,37.9429,37.8751,37.8944,115301.0
2024-04-15 15:20:00,39.12,39.17,39.09,39.13,69618.0,37.8944,37.9429,37.8654,37.9041,69618.0
2024-04-15 15:30:00,39.13,39.2,39.12,39.18,102710.0,37.9041,37.9719,37.8944,37.9525,102710.0
2024-04-15 15:40:00,39.18,39.25,39.12,39.24,172892.0,37.9525,38.0204,37.8944,38.0107,172892.0
2024-04-15 15:50:00,39.24,39.28,39.08,39.11,581371.0,38.0107,38.0494,37.8557,37.8847,581371.0
2024-04-16 09:30:00,38.89,39.09,38.62,38.68,215304.0,37.6716,37.8654,37.4101,37.4682,215304.0
2024-04-16 09:40:00,38.65,38.8,38.59,38.68,86707.0,37.4392,37.5845,37.381,37.4682,86707.0
2024-04-16 09:50:00,38.68,38.68,38.44,38.51,114606.0,37.4682,37.4682,37.2357,37.3035,114606.0
2024-04-16 10:00:00,38.52,38.52,38.33,38.37,100011.0,37.3132,37.3132,37.1292,37.1679,100011.0
2024-04-16 10:10:00,38.37,38.54,38.31,38.47,94727.0,37.1679,37.3326,37.1098,37.2648,94727.0
2024-04-16 10:20:00,38.48,38.51,38.24,38.28,411467.0,37.2745,37.3035,37.042,37.0807,411467.0
2024-04-16 10:30:00,38.28,38.29,38.13,38.25,257910.0,37.0807,37.0904,36.9354,37.0517,257910.0
2024-04-16 10:40:00,38.26,38.43,38.22,38.41,130315.0,37.0614,37.226,37.0226,37.2067,130315.0
2024-04-16 10:50:00,38.41,38.44,38.32,38.41,110770.0,37.2067,37.2357,37.1195,37.2067,110770.0
2024-04-16 11:00:00,38.42,38.53,38.39,38.5,90629.0,37.2164,37.3229,37.1873,37.2939,90629.0
2024-04-16 11:10:00,38.5,38.52,38.43,38.5,68151.0,37.2939,37.3132,37.226,37.2939,68151.0
2024-04-16 11:20:00,38.5,38.51,38.42,38.47,75176.0,37.2939,37.3035,37.2164,37.2648,75176.0
2024-04-16 11:30:00,38.46,38.52,38.43,38.5,66904.0,37.2551,37.3132,37.226,37.2939,66904.0
2024-04-16 11:40:00,38.5,38.61,38.45,38.48,84176.0,37.2939,37.4004,37.2454,37.2745,84176.0
2024-04-16 11:50:00,38.48,38.65,38.47,38.59,103780.0,37.2745,37.4392,37.2648,37.381,103780.0
2024-04-16 12:00:00,38.6,38.6,38.45,38.48,71052.0,37.3907,37.3907,37.2454,37.2745,71052.0
2024-04-16 12:10:00,38.48,38.52,38.42,38.44,74937.0,37.2745,37.3132,37.2164,37.2357,74937.0
2024-04-16 12:20:00,38.44,38.47,38.4,38.43,59460.0,37.2357,37.2648,37.197,37.226,59460.0
2024-04-16 12:30:00,38.43,38.46,38.41,38.42,66125.0,37.226,37.2551,37.2067,37.2164,66125.0
2024-04-16 12:40:00,38.42,38.45,38.38,38.45,54897.0,37.2164,37.2454,37.1776,37.2454,54897.0
2024-04-16 12:50:00,38.44,38.47,38.36,38.39,59871.0,37.2357,37.2648,37.1582,37.1873,59871.0
2024-04-16 13:00:00,38.39,38.43,38.34,38.41,61109.0,37.1873,37.226,37.1389,37.2067,61109.0
2024-04-16 13:10:00,38.41,38.45,38.39,38.45,84310.0,37.2067,37.2454,37.1873,37.2454,84310.0
2024-04-16 13:20:00,38.45,38.46,38.38,38.39,70542.0,37.2454,37.2551,37.1776,37.1873,70542.0
2024-04-16 13:30:00,38.39,38.4,38.18,38.28,155697.0,37.1873,37.197,36.9839,37.0807,155697.0
2024-04-16 13:40:00,38.27,38.36,38.21,38.21,86569.0,37.0711,37.1582,37.0129,37.0129,86569.0
2024-04-16 13:50:00,38.21,38.31,38.1,38.29,79134.0,37.0129,37.1098,36.9064,37.0904,79134.0
2024-04-16 14:00:00,38.29,38.48,38.25,38.48,59239.0,37.0904,37.2745,37.0517,37.2745,59239.0
2024-04-16 14:10:00,38.47,38.51,38.26,38.27,79003.0,37.2648,37.3035,37.0614,37.0711,79003.0
2024-04-16 14:20:00,38.27,38.3,38.19,38.27,51762.0,37.0711,37.1001,36.9936,37.0711,51762.0
2024-04-16 14:30:00,38.27,38.36,38.26,38.33,71198.0,37.0711,37.1582,37.0614,37.1292,71198.0
2024-04-16 14:40:00,38.33,38.44,38.32,38.42,60223.0,37.1292,37.2357,37.1195,37.2164,60223.0
2024-04-16 14:50:00,38.41,38.54,38.41,38.52,87941.0,37.2067,37.3326,37.2067,37.3132,87941.0
2024-04-16 15:00:00,38.52,38.56,38.47,38.5,105716.0,37.3132,37.352,37.2648,37.2939,105716.0
2024-04-16 15:10:00,38.51,38.55,38.46,38.48,191291.0,37.3035,37.3423,37.2551,37.2745,191291.0
2024-04-16 15:20:00,38.48,38.53,38.45,38.49,108136.0,37.2745,37.3229,37.2454,37.2842,108136.0
2024-04-16 15:30:00,38.49,38.49,38.34,38.46,130066.0,37.2842,37.2842,37.1389,37.2551,130066.0
2024-04-16 15:40:00,38.45,38.46,38.32,38.34,211762.0,37.2454,37.2551,37.1195,37.1389,211762.0
2024-04-16 15:50:00,38.34,38.5,38.33,38.44,518420.0,37.1389,37.2939,37.1292,37.2357,518420.0
2024-04-17 09:30:00,38.39,38.6,38.33,38.56,140155.0,37.1873,37.3907,37.1292,37.352,140155.0
2024-04-17 09:40:00,38.55,38.83,38.54,38.79,94976.0,37.3423,37.6135,37.3326,37.5748,94976.0
2024-04-17 09:50:00,38.8,38.83,38.69,38.77,50245.0,37.5845,37.6135,37.4779,37.5554,50245.0
2024-04-17 10:00:00,38.77,38.81,38.54,38.69,103392.0,37.5554,37.5941,37.3326,37.4779,103392.0
2024-04-17 10:10:00,38.7,38.71,38.59,38.64,106340.0,37.4876,37.4973,37.381,37.4295,106340.0
2024-04-17 10:20:00,38.64,38.65,38.56,38.63,125527.0,37.4295,37.4392,37.352,37.4198,125527.0
2024-04-17 10:30:00,38.65,38.67,38.52,38.62,58200.0,37.4392,37.4585,37.3132,37.4101,58200.0
2024-04-17 10:40:00,38.63,38.73,38.61,38.7,41817.0,37.4198,37.5166,37.4004,37.4876,41817.0
2024-04-17 10:50:00,38.7,38.71,38.51,38.53,48321.0,37.4876,37.4973,37.3035,37.3229,48321.0
2024-04-17 11:00:00,38.54,38.67,38.53,38.55,83167.0,37.3326,37.4585,37.3229,37.3423,83167.0
2024-04-17 11:10:00,38.55,38.63,38.48,38.55,74464.0,37.3423,37.4198,37.2745,37.3423,74464.0
2024-04-17 11:20:00,38.54,38.57,38.43,38.44,71510.0,37.3326,37.3617,37.226,37.2357,71510.0
2024-04-17 11:30:00,38.43,38.43,38.3,38.34,88736.0,37.226,37.226,37.1001,37.1389,88736.0
2024-04-17 11:40:00,38.35,38.43,38.32,38.41,55095.0,37.1486,37.226,37.1195,37.2067,55095.0
2024-04-17 11:50:00,38.41,38.43,38.26,38.27,122582.0,37.2067,37.226,37.0614,37.0711,122582.0
2024-04-17 12:00:00,38.26,38.27,38.05,38.12,140771.0,37.0614,37.0711,36.858,36.9258,140771.0
2024-04-17 12:10:00,38.11,38.22,38.05,38.08,82235.0,36.9161,37.0226,36.858,36.887,82235.0
2024-04-17 12:20:00,38.08,38.1,37.94,37.94,84038.0,36.887,36.9064,36.7514,36.7514,84038.0
2024-04-17 12:30:00,37.94,38.01,37.86,38.0,73914.0,36.7514,36.8192,36.6739,36.8095,73914.0
2024-04-17 12:40:00,38.0,38.06,37.95,38.05,44496.0,36.8095,36.8676,36.7611,36.858,44496.0
2024-04-17 12:50:00,38.05,38.09,38.02,38.09,48931.0,36.858,36.8967,36.8289,36.8967,48931.0
2024-04-17 13:00:00,38.08,38.21,38.07,38.2,120140.0,36.887,37.0129,36.8773,37.0033,120140.0
2024-04-17 13:10:00,38.2,38.26,38.17,38.25,143191.0,37.0033,37.0614,36.9742,37.0517,143191.0
2024-04-17 13:20:00,38.26,38.35,38.25,38.32,48131.0,37.0614,37.1486,37.0517,37.1195,48131.0
2024-04-17 13:30:00,38.33,38.36,38.28,38.34,52591.0,37.1292,37.1582,37.0807,37.1389,52591.0
2024-04-17 13:40:00,38.34,38.36,38.25,38.29,58466.0,37.1389,37.1582,37.0517,37.0904,58466.0
2024-04-17 13:50:00,38.28,38.33,38.26,38.31,33336.0,37.0807,37.1292,37.0614,37.1098,33336.0
2024-04-17 14:00:00,38.31,38.36,38.28,38.32,56837.0,37.1098,37.1582,37.0807,37.1195,56837.0
2024-04-17 14:10:00,38.31,38.31,38.24,38.27,44042.0,37.1098,37.1098,37.042,37.0711,44042.0
2024-04-17 14:20:00,38.26,38.29,38.23,38.23,47798.0,37.0614,37.0904,37.0323,37.0323,47798.0
2024-04-17 14:30:00,38.24,38.32,38.23,38.3,38054.0,37.042,37.1195,37.0323,37.1001,38054.0
2024-04-17 14:40:00,38.3,38.42,38.27,38.28,71929.0,37.1001,37.2164,37.0711,37.0807,71929.0
2024-04-17 14:50:00,38.29,38.3,38.14,38.16,66455.0,37.0904,37.1001,36.9451,36.9645,66455.0
2024-04-17 15:00:00,38.16,38.16,38.07,38.09,48506.0,36.9645,36.9645,36.8773,36.8967,48506.0
2024-04-17 15:10:00,38.08,38.12,38.06,38.11,84312.0,36.887,36.9258,36.8676,36.9161,84312.0
2024-04-17 15:20:00,38.1,38.11,38.02,38.04,70805.0,36.9064,36.9161,36.8289,36.8483,70805.0
2024-04-17 15:30:00,38.04,38.14,38.04,38.08,137074.0,36.8483,36.9451,36.8483,36.887,137074.0
2024-04-17 15:40:00,38.08,38.17,38.03,38.11,110995.0,36.887,36.9742,36.8386,36.9161,110995.0
2024-04-17 15:50:00,38.1,38.24,38.02,38.05,392926.0,36.9064,37.042,36.8289,36.858,392926.0
2024-04-18 09:30:00,38.55,38.84,38.47,38.83,583233.0,37.3423,37.6232,37.2648,37.6135,583233.0
2024-04-18 09:40:00,38.83,39.05,38.65,38.75,287278.0,37.6135,37.8266,37.4392,37.536,287278.0
2024-04-18 09:50:00,38.75,38.97,38.7,38.9,166339.0,37.536,37.7491,37.4876,37.6813,166339.0
2024-04-18 10:00:00,38.9,39.05,38.87,39.05,100986.0,37.6813,37.8266,37.6523,37.8266,100986.0
2024-04-18 10:10:00,39.05,39.18,39.02,39.14,382406.0,37.8266,37.9525,37.7976,37.9138,382406.0
2024-04-18 10:20:00,39.13,39.16,38.98,39.08,283482.0,37.9041,37.9332,37.7588,37.8557,283482.0
2024-04-18 10:30:00,39.09,39.2,39.08,39.15,184739.0,37.8654,37.9719,37.8557,37.9235,184739.0
2024-04-18 10:40:00,39.14,39.15,39.01,39.09,154674.0,37.9138,37.9235,37.7879,37.8654,154674.0
2024-04-18 10:50:00,39.09,39.29,39.05,39.27,168030.0,37.8654,38.0591,37.8266,38.0397,168030.0
2024-04-18 11:00:00,39.26,39.29,39.08,39.08,93424.0,38.03,38.0591,37.8557,37.8557,93424.0
2024-04-18 11:10:00,39.08,39.2,39.05,39.19,79417.0,37.8557,37.9719,37.8266,37.9622,79417.0
2024-04-18 11:20:00,39.19,39.22,39.1,39.12,59062.0,37.9622,37.9913,37.8751,37.8944,59062.0
2024-04-18 11:30:00,39.12,39.21,39.09,39.19,61006.0,37.8944,37.9816,37.8654,37.9622,61006.0
2024-04-18 11:40:00,39.19,39.19,39.01,39.02,52575.0,37.9622,37.9622,37.7879,37.7976,52575.0
2024-04-18 11:50:00,39.01,39.03,38.93,39.0,51120.0,37.7879,37.8072,37.7104,37.7782,51120.0
2024-04-18 12:00:00,39.0,39.03,38.9,38.96,53910.0,37.7782,37.8072,37.6813,37.7394,53910.0
2024-04-18 12:10:00,38.96,39.06,38.95,39.03,42526.0,37.7394,37.8363,37.7298,37.8072,42526.0
2024-04-18 12:20:00,39.04,39.13,39.03,39.11,46446.0,37.8169,37.9041,37.8072,37.8847,46446.0
2024-04-18 12:30:00,39.12,39.12,39.05,39.07,42793.0,37.8944,37.8944,37.8266,37.846,42793.0
2024-04-18 12:40:00,39.08,39.11,38.96,38.98,44993.0,37.8557,37.8847,37.7394,37.7588,44993.0
2024-04-18 12:50:00,38.97,38.98,38.86,38.92,45404.0,37.7491,37.7588,37.6426,37.7007,45404.0
2024-04-18 13:00:00,38.92,38.95,38.87,38.9,80143.0,37.7007,37.7298,37.6523,37.6813,80143.0
2024-04-18 13:10:00,38.9,38.9,38.73,38.77,112051.0,37.6813,37.6813,37.5166,37.5554,112051.0
2024-04-18 13:20:00,38.77,38.84,38.73,38.83,48565.0,37.5554,37.6232,37.5166,37.6135,48565.0
2024-04-18 13:30:00,38.83,38.83,38.69,38.7,53718.0,37.6135,37.6135,37.4779,37.4876,53718.0
2024-04-18 13:40:00,38.7,38.72,38.64,38.66,35481.0,37.4876,37.507,37.4295,37.4488,35481.0
2024-04-18 13:50:00,38.66,38.73,38.63,38.71,41479.0,37.4488,37.5166,37.4198,37.4973,41479.0
2024-04-18 14:00:00,38.7,38.71,38.6,38.64,46311.0,37.4876,37.4973,37.3907,37.4295,46311.0
2024-04-18 14:10:00,38.63,38.68,38.57,38.66,81368.0,37.4198,37.4682,37.3617,37.4488,81368.0
2024-04-18 14:20:00,38.65,38.68,38.56,38.62,64084.0,37.4392,37.4682,37.352,37.4101,64084.0
2024-04-18 14:30:00,38.62,38.62,38.45,38.55,91659.0,37.4101,37.4101,37.2454,37.3423,91659.0
2024-04-18 14:40:00,38.55,38.64,38.55,38.59,51950.0,37.3423,37.4295,37.3423,37.381,51950.0
2024-04-18 14:50:00,38.58,38.58,38.53,38.55,45553.0,37.3713,37.3713,37.3229,37.3423,45553.0
2024-04-18 15:00:00,38.55,38.64,38.52,38.62,48701.0,37.3423,37.4295,37.3132,37.4101,48701.0
2024-04-18 15:10:00,38.62,38.67,38.6,38.61,45778.0,37.4101,37.4585,37.3907,37.4004,45778.0
2024-04-18 15:20:00,38.6,38.66,38.59,38.64,57897.0,37.3907,37.4488,37.381,37.4295,57897.0
2024-04-18 15:30:00,38.64,38.71,38.63,38.68,179623.0,37.4295,37.4973,37.4198,37.4682,179623.0
2024-04-18 15:40:00,38.68,38.74,38.67,38.72,155863.0,37.4682,37.5263,37.4585,37.507,155863.0
2024-04-18 15:50:00,38.73,38.77,38.63,38.65,588264.0,37.5166,37.5554,37.4198,37.4392,588264.0
2024-04-19 09:30:00,38.22,39.12,38.04,39.04,595112.0,37.0226,37.8944,36.8483,37.8169,595112.0
2024-04-19 09:40:00,39.04,39.19,38.85,38.86,158054.0,37.8169,37.9622,37.6329,37.6426,158054.0
2024-04-19 09:50:00,38.85,39.09,38.82,39.03,149897.0,37.6329,37.8654,37.6038,37.8072,149897.0
2024-04-19 10:00:00,39.05,39.18,39.0,39.13,122316.0,37.8266,37.9525,37.7782,37.9041,122316.0
2024-04-19 10:10:00,39.13,39.14,38.99,39.08,139579.0,37.9041,37.9138,37.7685,37.8557,139579.0
2024-04-19 10:20:00,39.09,39.2,39.07,39.19,121587.0,37.8654,37.9719,37.846,37.9622,121587.0
2024-04-19 10:30:00,39.19,39.22,39.05,39.07,80100.0,37.9622,37.9913,37.8266,37.846,80100.0
2024-04-19 10:40:00,39.07,39.19,39.03,39.12,100646.0,37.846,37.9622,37.8072,37.8944,100646.0
2024-04-19 10:50:00,39.13,39.14,38.87,38.95,90088.0,37.9041,37.9138,37.6523,37.7298,90088.0
2024-04-19 11:00:00,38.96,39.1,38.9,39.09,130574.0,37.7394,37.8751,37.6813,37.8654,130574.0
2024-04-19 11:10:00,39.09,39.14,39.03,39.03,71826.0,37.8654,37.9138,37.8072,37.8072,71826.0
2024-04-19 11:20:00,39.02,39.08,38.86,38.86,150902.0,37.7976,37.8557,37.6426,37.6426,150902.0
2024-04-19 11:30:00,38.86,39.0,38.83,38.97,124041.0,37.6426,37.7782,37.6135,37.7491,124041.0
2024-04-19 11:40:00,38.97,39.01,38.9,38.96,56869.0,37.7491,37.7879,37.6813,37.7394,56869.0
2024-04-19 11:50:00,38.97,39.0,38.91,38.91,64553.0,37.7491,37.7782,37.691,37.691,64553.0
2024-04-19 12:00:00,38.91,39.04,38.89,39.0,66437.0,37.691,37.8169,37.6716,37.7782,66437.0
2024-04-19 12:10:00,39.0,39.02,38.84,38.89,66659.0,37.7782,37.7976,37.6232,37.6716,66659.0
2024-04-19 12:20:00,38.89,38.96,38.85,38.85,63853.0,37.6716,37.7394,37.6329,37.6329,63853.0
2024-04-19 12:30:00,38.85,38.93,38.84,38.87,87406.0,37.6329,37.7104,37.6232,37.6523,87406.0
2024-04-19 12:40:00,38.87,39.01,38.86,38.96,56089.0,37.6523,37.7879,37.6426,37.7394,56089.0
2024-04-19 12:50:00,38.95,39.05,38.94,39.03,56951.0,37.7298,37.8266,37.7201,37.8072,56951.0
2024-04-19 13:00:00,39.04,39.07,39.01,39.04,59454.0,37.8169,37.846,37.7879,37.8169,59454.0
2024-04-19 13:10:00,39.03,39.15,39.02,39.14,75649.0,37.8072,37.9235,37.7976,37.9138,75649.0
2024-04-19 13:20:00,39.15,39.16,39.02,39.02,68583.0,37.9235,37.9332,37.7976,37.7976,68583.0
2024-04-19 13:30:00,39.02,39.07,38.97,38.97,50340.0,37.7976,37.846,37.7491,37.7491,50340.0
2024-04-19 13:40:00,38.98,39.07,38.95,39.05,56434.0,37.7588,37.846,37.7298,37.8266,56434.0
2024-04-19 13:50:00,39.05,39.12,39.02,39.04,74553.0,37.8266,37.8944,37.7976,37.8169,74553.0
2024-04-19 14:00:00,39.04,39.07,38.94,39.02,83379.0,37.8169,37.846,37.7201,37.7976,83379.0
2024-04-19 14:10:00,39.03,39.06,38.95,39.01,45717.0,37.8072,37.8363,37.7298,37.7879,45717.0
2024-04-19 14:20:00,39.01,39.06,38.97,38.98,64930.0,37.7879,37.8363,37.7491,37.7588,64930.0
2024-04-19 14:30:00,38.97,38.99,38.91,38.91,53801.0,37.7491,37.7685,37.691,37.691,53801.0
2024-04-19 14:40:00,38.91,38.97,38.88,38.96,77991.0,37.691,37.7491,37.6619,37.7394,77991.0
2024-04-19 14:50:00,38.97,39.0,38.91,38.98,89400.0,37.7491,37.7782,37.691,37.7588,89400.0
2024-04-19 15:00:00,38.98,39.06,38.96,39.04,61596.0,37.7588,37.8363,37.7394,37.8169,61596.0
2024-04-19 15:10:00,39.04,39.08,38.96,38.97,69163.0,37.8169,37.8557,37.7394,37.7491,69163.0
2024-04-19 15:20:00,38.96,38.99,38.92,38.96,76869.0,37.7394,37.7685,37.7007,37.7394,76869.0
2024-04-19 15:30:00,38.96,39.0,38.89,38.97,112819.0,37.7394,37.7782,37.6716,37.7491,112819.0
2024-04-19 15:40:00,38.97,39.07,38.93,39.02,187483.0,37.7491,37.846,37.7104,37.7976,187483.0
2024-04-19 15:50:00,39.02,39.12,38.98,39.09,540816.0,37.7976,37.8944,37.7588,37.8654,540816.0
2024-04-22 09:30:00,38.74,38.81,38.15,38.26,201634.0,37.5263,37.5941,36.9548,37.0614,201634.0
2024-04-22 09:40:00,38.26,38.62,38.16,38.62,198492.0,37.0614,37.4101,36.9645,37.4101,198492.0
2024-04-22 09:50:00,38.62,38.65,38.5,38.65,108138.0,37.4101,37.4392,37.2939,37.4392,108138.0
2024-04-22 10:00:00,38.65,38.66,38.52,38.56,89225.0,37.4392,37.4488,37.3132,37.352,89225.0
2024-04-22 10:10:00,38.57,38.8,38.54,38.79,145545.0,37.3617,37.5845,37.3326,37.5748,145545.0
2024-04-22 10:20:00,38.79,38.84,38.72,38.76,100902.0,37.5748,37.6232,37.507,37.5457,100902.0
2024-04-22 10:30:00,38.76,38.82,38.73,38.78,81793.0,37.5457,37.6038,37.5166,37.5651,81793.0
2024-04-22 10:40:00,38.78,38.86,38.7,38.75,94210.0,37.5651,37.6426,37.4876,37.536,94210.0
2024-04-22 10:50:00,38.76,38.78,38.66,38.71,96962.0,37.5457,37.5651,37.4488,37.4973,96962.0
2024-04-22 11:00:00,38.7,38.72,38.6,38.6,70776.0,37.4876,37.507,37.3907,37.3907,70776.0
2024-04-22 11:10:00,38.61,38.71,38.54,38.65,97864.0,37.4004,37.4973,37.3326,37.4392,97864.0
2024-04-22 11:20:00,38.66,38.68,38.54,38.59,87468.0,37.4488,37.4682,37.3326,37.381,87468.0
2024-04-22 11:30:00,38.59,38.65,38.58,38.61,49088.0,37.381,37.4392,37.3713,37.4004,49088.0
2024-04-22 11:40:00,38.61,38.69,38.55,38.64,65141.0,37.4004,37.4779,37.3423,37.4295,65141.0
2024-04-22 11:50:00,38.65,38.7,38.6,38.69,44216.0,37.4392,37.4876,37.3907,37.4779,44216.0
2024-04-22 12:00:00,38.69,38.77,38.68,38.73,68693.0,37.4779,37.5554,37.4682,37.5166,68693.0
2024-04-22 12:10:00,38.72,38.8,38.71,38.75,56665.0,37.507,37.5845,37.4973,37.536,56665.0
2024-04-22 12:20:00,38.75,38.77,38.7,38.77,58055.0,37.536,37.5554,37.4876,37.5554,58055.0
2024-04-22 12:30:00,38.77,38.8,38.73,38.8,62198.0,37.5554,37.5845,37.5166,37.5845,62198.0
2024-04-22 12:40:00,38.8,38.9,38.79,38.9,50758.0,37.5845,37.6813,37.5748,37.6813,50758.0
2024-04-22 12:50:00,38.89,38.9,38.82,38.85,36780.0,37.6716,37.6813,37.6038,37.6329,36780.0
2024-04-22 13:00:00,38.87,38.87,38.81,38.84,36318.0,37.6523,37.6523,37.5941,37.6232,36318.0
2024-04-22 13:10:00,38.84,38.89,38.83,38.84,53435.0,37.6232,37.6716,37.6135,37.6232,53435.0
2024-04-22 13:20:00,38.84,38.94,38.81,38.93,66864.0,37.6232,37.7201,37.5941,37.7104,66864.0
2024-04-22 13:30:00,38.93,38.95,38.88,38.94,61896.0,37.7104,37.7298,37.6619,37.7201,61896.0
2024-04-22 13:40:00,38.93,39.01,38.92,39.01,94395.0,37.7104,37.7879,37.7007,37.7879,94395.0
2024-04-22 13:50:00,39.01,39.09,38.99,39.01,96508.0,37.7879,37.8654,37.7685,37.7879,96508.0
2024-04-22 14:00:00,39.01,39.02,38.95,39.0,76708.0,37.7879,37.7976,37.7298,37.7782,76708.0
2024-04-22 14:10:00,39.0,39.12,38.96,39.1,83327.0,37.7782,37.8944,37.7394,37.8751,83327.0
2024-04-22 14:20:00,39.11,39.23,39.09,39.22,80193.0,37.8847,38.001,37.8654,37.9913,80193.0
2024-04-22 14:30:00,39.22,39.25,39.19,39.21,159908.0,37.9913,38.0204,37.9622,37.9816,159908.0
2024-04-22 14:40:00,39.21,39.22,39.1,39.11,117422.0,37.9816,37.9913,37.8751,37.8847,117422.0
2024-04-22 14:50:00,39.1,39.15,39.08,39.13,69682.0,37.8751,37.9235,37.8557,37.9041,69682.0
2024-04-22 15:00:00,39.13,39.13,39.04,39.12,123543.0,37.9041,37.9041,37.8169,37.8944,123543.0
2024-04-22 15:10:00,39.12,39.12,38.97,38.98,170415.0,37.8944,37.8944,37.7491,37.7588,170415.0
2024-04-22 15:20:00,38.98,38.99,38.89,38.91,119571.0,37.7588,37.7685,37.6716,37.691,119571.0
2024-04-22 15:30:00,38.91,38.95,38.81,38.91,177792.0,37.691,37.7298,37.5941,37.691,177792.0
2024-04-22 15:40:00,38.91,38.97,38.87,38.89,303915.0,37.691,37.7491,37.6523,37.6716,303915.0
2024-04-22 15:50:00,38.89,38.9,38.69,38.71,745377.0,37.6716,37.6813,37.4779,37.4973,745377.0
2024-04-23 09:30:00,39.25,39.37,38.02,38.27,425461.0,38.0204,38.1366,36.8289,37.0711,425461.0
2024-04-23 09:40:00,38.28,38.5,38.19,38.49,251812.0,37.0807,37.2939,36.9936,37.2842,251812.0
2024-04-23 09:50:00,38.5,38.75,38.4,38.48,222097.0,37.2939,37.536,37.197,37.2745,222097.0
2024-04-23 10:00:00,38.48,38.57,38.3,38.38,163026.0,37.2745,37.3617,37.1001,37.1776,163026.0
2024-04-23 10:10:00,38.38,38.6,38.37,38.5,273672.0,37.1776,37.3907,37.1679,37.2939,273672.0
2024-04-23 10:20:00,38.52,38.6,38.27,38.54,161091.0,37.3132,37.3907,37.0711,37.3326,161091.0
2024-04-23 10:30:00,38.53,38.7,38.53,38.69,176416.0,37.3229,37.4876,37.3229,37.4779,176416.0
2024-04-23 10:40:00,38.7,38.77,38.56,38.63,165728.0,37.4876,37.5554,37.352,37.4198,165728.0
2024-04-23 10:50:00,38.63,38.7,38.38,38.54,112058.0,37.4198,37.4876,37.1776,37.3326,112058.0
2024-04-23 11:00:00,38.54,38.55,38.28,38.35,146088.0,37.3326,37.3423,37.0807,37.1486,146088.0
2024-04-23 11:10:00,38.34,38.6,38.33,38.58,98144.0,37.1389,37.3907,37.1292,37.3713,98144.0
2024-04-23 11:20:00,38.57,38.66,38.48,38.51,227662.0,37.3617,37.4488,37.2745,37.3035,227662.0
2024-04-23 11:30:00,38.51,38.52,38.28,38.39,154025.0,37.3035,37.3132,37.0807,37.1873,154025.0
2024-04-23 11:40:00,38.39,38.51,38.3,38.5,173252.0,37.1873,37.3035,37.1001,37.2939,173252.0
2024-04-23 11:50:00,38.5,38.5,38.33,38.48,121320.0,37.2939,37.2939,37.1292,37.2745,121320.0
2024-04-23 12:00:00,38.49,38.54,38.43,38.45,151477.0,37.2842,37.3326,37.226,37.2454,151477.0
2024-04-23 12:10:00,38.45,38.56,38.4,38.55,147130.0,37.2454,37.352,37.197,37.3423,147130.0
2024-04-23 12:20:00,38.55,38.61,38.51,38.55,232058.0,37.3423,37.4004,37.3035,37.3423,232058.0
2024-04-23 12:30:00,38.55,38.65,38.53,38.65,94598.0,37.3423,37.4392,37.3229,37.4392,94598.0
2024-04-23 12:40:00,38.65,38.67,38.59,38.62,56056.0,37.4392,37.4585,37.381,37.4101,56056.0
2024-04-23 12:50:00,38.62,38.66,38.55,38.59,60742.0,37.4101,37.4488,37.3423,37.381,60742.0
2024-04-23 13:00:00,38.58,38.69,38.56,38.65,64626.0,37.3713,37.4779,37.352,37.4392,64626.0
2024-04-23 13:10:00,38.64,38.64,38.51,38.62,45687.0,37.4295,37.4295,37.3035,37.4101,45687.0
2024-04-23 13:20:00,38.63,38.72,38.59,38.71,59994.0,37.4198,37.507,37.381,37.4973,59994.0
2024-04-23 13:30:00,38.71,38.71,38.63,38.66,61263.0,37.4973,37.4973,37.4198,37.4488,61263.0
2024-04-23 13:40:00,38.66,38.79,38.64,38.77,112053.0,37.4488,37.5748,37.4295,37.5554,112053.0
2024-04-23 13:50:00,38.76,38.84,38.76,38.83,144913.0,37.5457,37.6232,37.5457,37.6135,144913.0
2024-04-23 14:00:00,38.83,38.96,38.79,38.88,195088.0,37.6135,37.7394,37.5748,37.6619,195088.0
2024-04-23 14:10:00,38.87,38.87,38.73,38.77,100901.0,37.6523,37.6523,37.5166,37.5554,100901.0
2024-04-23 14:20:00,38.77,38.82,38.74,38.77,70102.0,37.5554,37.6038,37.5263,37.5554,70102.0
2024-04-23 14:30:00,38.77,38.86,38.76,38.86,60900.0,37.5554,37.6426,37.5457,37.6426,60900.0
2024-04-23 14:40:00,38.86,38.93,38.8,38.8,65332.0,37.6426,37.7104,37.5845,37.5845,65332.0
2024-04-23 14:50:00,38.8,38.92,38.75,38.89,200847.0,37.5845,37.7007,37.536,37.6716,200847.0
2024-04-23 15:00:00,38.89,38.89,38.76,38.77,69803.0,37.6716,37.6716,37.5457,37.5554,69803.0
2024-04-23 15:10:00,38.77,38.85,38.75,38.81,162392.0,37.5554,37.6329,37.536,37.5941,162392.0
2024-04-23 15:20:00,38.82,38.85,38.71,38.77,243803.0,37.6038,37.6329,37.4973,37.5554,243803.0
2024-04-23 15:30:00,38.77,38.8,38.6,38.61,245525.0,37.5554,37.5845,37.3907,37.4004,245525.0
2024-04-23 15:40:00,38.61,38.65,38.58,38.62,269696.0,37.4004,37.4392,37.3713,37.4101,269696.0
2024-04-23 15:50:00,38.62,38.63,38.46,38.58,1074240.0,37.4101,37.4198,37.2551,37.3713,1074240.0
2024-04-24 09:30:00,38.3,38.47,38.01,38.27,282510.0,37.1001,37.2648,36.8192,37.0711,282510.0
2024-04-24 09:40:00,38.28,38.57,38.1,38.49,360862.0,37.0807,37.3617,36.9064,37.2842,360862.0
2024-04-24 09:50:00,38.48,38.88,38.48,38.77,171006.0,37.2745,37.6619,37.2745,37.5554,171006.0
2024-04-24 10:00:00,38.77,38.81,38.63,38.77,312353.0,37.5554,37.5941,37.4198,37.5554,312353.0
2024-04-24 10:10:00,38.78,38.9,38.68,38.83,175464.0,37.5651,37.6813,37.4682,37.6135,175464.0
2024-04-24 10:20:00,38.83,39.05,38.79,38.98,224502.0,37.6135,37.8266,37.5748,37.7588,224502.0
2024-04-24 10:30:00,38.98,39.25,38.98,39.21,232490.0,37.7588,38.0204,37.7588,37.9816,232490.0
2024-04-24 10:40:00,39.2,39.23,38.93,38.95,140951.0,37.9719,38.001,37.7104,37.7298,140951.0
2024-04-24 10:50:00,38.95,38.98,38.69,38.72,166595.0,37.7298,37.7588,37.4779,37.507,166595.0
2024-04-24 11:00:00,38.72,38.74,38.52,38.58,324875.0,37.507,37.5263,37.3132,37.3713,324875.0
2024-04-24 11:10:00,38.58,38.71,38.49,38.7,160364.0,37.3713,37.4973,37.2842,37.4876,160364.0
2024-04-24 11:20:00,38.71,38.74,38.65,38.72,87635.0,37.4973,37.5263,37.4392,37.507,87635.0
2024-04-24 11:30:00,38.72,38.74,38.63,38.64,171908.0,37.507,37.5263,37.4198,37.4295,171908.0
2024-04-24 11:40:00,38.65,38.71,38.6,38.66,114467.0,37.4392,37.4973,37.3907,37.4488,114467.0
2024-04-24 11:50:00,38.66,38.73,38.64,38.69,164650.0,37.4488,37.5166,37.4295,37.4779,164650.0
2024-04-24 12:00:00,38.69,38.72,38.6,38.61,84591.0,37.4779,37.507,37.3907,37.4004,84591.0
2024-04-24 12:10:00,38.61,38.7,38.58,38.68,91755.0,37.4004,37.4876,37.3713,37.4682,91755.0
2024-04-24 12:20:00,38.68,38.72,38.63,38.69,73614.0,37.4682,37.507,37.4198,37.4779,73614.0
2024-04-24 12:30:00,38.68,38.68,38.62,38.64,76674.0,37.4682,37.4682,37.4101,37.4295,76674.0
2024-04-24 12:40:00,38.63,38.65,38.45,38.46,238010.0,37.4198,37.4392,37.2454,37.2551,238010.0
2024-04-24 12:50:00,38.45,38.47,38.33,38.41,164048.0,37.2454,37.2648,37.1292,37.2067,164048.0
2024-04-24 13:00:00,38.42,38.42,38.32,38.35,170793.0,37.2164,37.2164,37.1195,37.1486,170793.0
2024-04-24 13:10:00,38.35,38.46,38.32,38.41,122404.0,37.1486,37.2551,37.1195,37.2067,122404.0
2024-04-24 13:20:00,38.41,38.43,38.35,38.39,60834.0,37.2067,37.226,37.1486,37.1873,60834.0
2024-04-24 13:30:00,38.4,38.45,38.37,38.41,73794.0,37.197,37.2454,37.1679,37.2067,73794.0
2024-04-24 13:40:00,38.42,38.49,38.39,38.48,35204.0,37.2164,37.2842,37.1873,37.2745,35204.0
2024-04-24 13:50:00,38.49,38.51,38.41,38.5,71885.0,37.2842,37.3035,37.2067,37.2939,71885.0
2024-04-24 14:00:00,38.51,38.51,38.35,38.47,88262.0,37.3035,37.3035,37.1486,37.2648,88262.0
2024-04-24 14:10:00,38.47,38.54,38.44,38.54,82617.0,37.2648,37.3326,37.2357,37.3326,82617.0
2024-04-24 14:20:00,38.55,38.64,38.52,38.62,60063.0,37.3423,37.4295,37.3132,37.4101,60063.0
2024-04-24 14:30:00,38.63,38.68,38.62,38.67,55054.0,37.4198,37.4682,37.4101,37.4585,55054.0
2024-04-24 14:40:00,38.68,38.7,38.63,38.69,57301.0,37.4682,37.4876,37.4198,37.4779,57301.0
2024-04-24 14:50:00,38.68,38.69,38.59,38.59,59846.0,37.4682,37.4779,37.381,37.381,59846.0
2024-04-24 15:00:00,38.6,38.67,38.59,38.66,84402.0,37.3907,37.4585,37.381,37.4488,84402.0
2024-04-24 15:10:00,38.66,38.73,38.65,38.69,101825.0,37.4488,37.5166,37.4392,37.4779,101825.0
2024-04-24 15:20:00,38.69,38.77,38.68,38.75,90568.0,37.4779,37.5554,37.4682,37.536,90568.0
2024-04-24 15:30:00,38.74,38.79,38.72,38.73,106927.0,37.5263,37.5748,37.507,37.5166,106927.0
2024-04-24 15:40:00,38.73,38.76,38.66,38.67,169913.0,37.5166,37.5457,37.4488,37.4585,169913.0
2024-04-24 15:50:00,38.67,38.79,38.65,38.72,606064.0,37.4585,37.5748,37.4392,37.507,606064.0
2024-04-25 09:30:00,38.67,38.91,38.45,38.45,155709.0,37.4585,37.691,37.2454,37.2454,155709.0
2024-04-25 09:40:00,38.46,38.58,38.34,38.35,124651.0,37.2551,37.3713,37.1389,37.1486,124651.0
2024-04-25 09:50:00,38.37,38.47,38.18,38.34,133156.0,37.1679,37.2648,36.9839,37.1389,133156.0
2024-04-25 10:00:00,38.34,38.42,38.26,38.38,112864.0,37.1389,37.2164,37.0614,37.1776,112864.0
2024-04-25 10:10:00,38.38,38.53,38.31,38.45,232947.0,37.1776,37.3229,37.1098,37.2454,232947.0
2024-04-25 10:20:00,38.45,38.46,38.31,38.44,134641.0,37.2454,37.2551,37.1098,37.2357,134641.0
2024-04-25 10:30:00,38.45,38.51,38.43,38.47,112896.0,37.2454,37.3035,37.226,37.2648,112896.0
2024-04-25 10:40:00,38.46,38.46,38.3,38.35,130067.0,37.2551,37.2551,37.1001,37.1486,130067.0
2024-04-25 10:50:00,38.36,38.42,38.33,38.38,82086.0,37.1582,37.2164,37.1292,37.1776,82086.0
2024-04-25 11:00:00,38.38,38.44,38.32,38.35,84372.0,37.1776,37.2357,37.1195,37.1486,84372.0
2024-04-25 11:10:00,38.35,38.37,38.28,38.34,101357.0,37.1486,37.1679,37.0807,37.1389,101357.0
2024-04-25 11:20:00,38.35,38.5,38.32,38.47,89166.0,37.1486,37.2939,37.1195,37.2648,89166.0
2024-04-25 11:30:00,38.46,38.51,38.42,38.5,60819.0,37.2551,37.3035,37.2164,37.2939,60819.0
2024-04-25 11:40:00,38.5,38.51,38.41,38.45,95179.0,37.2939,37.3035,37.2067,37.2454,95179.0
2024-04-25 11:50:00,38.45,38.61,38.44,38.6,65923.0,37.2454,37.4004,37.2357,37.3907,65923.0
2024-04-25 12:00:00,38.59,38.68,38.57,38.68,70408.0,37.381,37.4682,37.3617,37.4682,70408.0
2024-04-25 12:10:00,38.68,38.69,38.57,38.63,100195.0,37.4682,37.4779,37.3617,37.4198,100195.0
2024-04-25 12:20:00,38.63,38.7,38.61,38.67,78516.0,37.4198,37.4876,37.4004,37.4585,78516.0
2024-04-25 12:30:00,38.68,38.68,38.59,38.61,77638.0,37.4682,37.4682,37.381,37.4004,77638.0
2024-04-25 12:40:00,38.61,38.62,38.52,38.52,57946.0,37.4004,37.4101,37.3132,37.3132,57946.0
2024-04-25 12:50:00,38.52,38.54,38.38,38.4,96886.0,37.3132,37.3326,37.1776,37.197,96886.0
2024-04-25 13:00:00,38.4,38.43,38.36,38.43,100443.0,37.197,37.226,37.1582,37.226,100443.0
2024-04-25 13:10:00,38.43,38.43,38.35,38.4,106929.0,37.226,37.226,37.1486,37.197,106929.0
2024-04-25 13:20:00,38.4,38.43,38.36,38.38,90275.0,37.197,37.226,37.1582,37.1776,90275.0
2024-04-25 13:30:00,38.38,38.55,38.37,38.54,88433.0,37.1776,37.3423,37.1679,37.3326,88433.0
2024-04-25 13:40:00,38.54,38.64,38.5,38.63,76788.0,37.3326,37.4295,37.2939,37.4198,76788.0
2024-04-25 13:50:00,38.63,38.69,38.59,38.59,98746.0,37.4198,37.4779,37.381,37.381,98746.0
2024-04-25 14:00:00,38.59,38.63,38.55,38.59,112902.0,37.381,37.4198,37.3423,37.381,112902.0
2024-04-25 14:10:00,38.59,38.6,38.49,38.52,62334.0,37.381,37.3907,37.2842,37.3132,62334.0
2024-04-25 14:20:00,38.53,38.59,38.42,38.42,199562.0,37.3229,37.381,37.2164,37.2164,199562.0
2024-04-25 14:30:00,38.41,38.47,38.39,38.44,97612.0,37.2067,37.2648,37.1873,37.2357,97612.0
2024-04-25 14:40:00,38.44,38.52,38.41,38.49,70664.0,37.2357,37.3132,37.2067,37.2842,70664.0
2024-04-25 14:50:00,38.5,38.62,38.48,38.6,99951.0,37.2939,37.4101,37.2745,37.3907,99951.0
2024-04-25 15:00:00,38.61,38.73,38.61,38.72,109556.0,37.4004,37.5166,37.4004,37.507,109556.0
2024-04-25 15:10:00,38.72,38.78,38.71,38.77,81635.0,37.507,37.5651,37.4973,37.5554,81635.0
2024-04-25 15:20:00,38.77,38.84,38.75,38.8,91085.0,37.5554,37.6232,37.536,37.5845,91085.0
2024-04-25 15:30:00,38.81,38.81,38.7,38.76,114299.0,37.5941,37.5941,37.4876,37.5457,114299.0
2024-04-25 15:40:00,38.75,38.76,38.67,38.69,202017.0,37.536,37.5457,37.4585,37.4779,202017.0
2024-04-25 15:50:00,38.69,38.78,38.64,38.73,591580.0,37.4779,37.5651,37.4295,37.5166,591580.0
2024-04-26 09:30:00,38.63,38.63,38.37,38.6,125688.0,37.4198,37.4198,37.1679,37.3907,125688.0
2024-04-26 09:40:00,38.61,38.7,38.51,38.57,89432.0,37.4004,37.4876,37.3035,37.3617,89432.0
2024-04-26 09:50:00,38.58,38.58,38.35,38.44,82751.0,37.3713,37.3713,37.1486,37.2357,82751.0
2024-04-26 10:00:00,38.45,38.61,38.34,38.54,68712.0,37.2454,37.4004,37.1389,37.3326,68712.0
2024-04-26 10:10:00,38.55,38.61,38.49,38.51,73777.0,37.3423,37.4004,37.2842,37.3035,73777.0
2024-04-26 10:20:00,38.52,38.57,38.45,38.56,98172.0,37.3132,37.3617,37.2454,37.352,98172.0
2024-04-26 10:30:00,38.55,38.56,38.34,38.39,115085.0,37.3423,37.352,37.1389,37.1873,115085.0
2024-04-26 10:40:00,38.38,38.45,38.34,38.41,84685.0,37.1776,37.2454,37.1389,37.2067,84685.0
2024-04-26 10:50:00,38.41,38.41,38.31,38.36,84675.0,37.2067,37.2067,37.1098,37.1582,84675.0
2024-04-26 11:00:00,38.35,38.42,38.3,38.39,80462.0,37.1486,37.2164,37.1001,37.1873,80462.0
2024-04-26 11:10:00,38.4,38.41,38.3,38.39,54892.0,37.197,37.2067,37.1001,37.1873,54892.0
2024-04-26 11:20:00,38.38,38.49,38.37,38.47,53205.0,37.1776,37.2842,37.1679,37.2648,53205.0
2024-04-26 11:30:00,38.47,38.57,38.46,38.55,65807.0,37.2648,37.3617,37.2551,37.3423,65807.0
2024-04-26 11:40:00,38.54,38.65,38.53,38.63,57738.0,37.3326,37.4392,37.3229,37.4198,57738.0
2024-04-26 11:50:00,38.63,38.67,38.56,38.65,73110.0,37.4198,37.4585,37.352,37.4392,73110.0
2024-04-26 12:00:00,38.66,38.72,38.63,38.7,46015.0,37.4488,37.507,37.4198,37.4876,46015.0
2024-04-26 12:10:00,38.7,38.77,38.7,38.76,49872.0,37.4876,37.5554,37.4876,37.5457,49872.0
2024-04-26 12:20:00,38.76,38.81,38.71,38.77,59078.0,37.5457,37.5941,37.4973,37.5554,59078.0
2024-04-26 12:30:00,38.78,38.81,38.7,38.74,65776.0,37.5651,37.5941,37.4876,37.5263,65776.0
2024-04-26 12:40:00,38.74,38.8,38.73,38.79,31920.0,37.5263,37.5845,37.5166,37.5748,31920.0
2024-04-26 12:50:00,38.79,38.8,38.75,38.76,40531.0,37.5748,37.5845,37.536,37.5457,40531.0
2024-04-26 13:00:00,38.77,38.86,38.76,38.84,51114.0,37.5554,37.6426,37.5457,37.6232,51114.0
2024-04-26 13:10:00,38.85,38.88,38.83,38.84,77259.0,37.6329,37.6619,37.6135,37.6232,77259.0
2024-04-26 13:20:00,38.85,38.86,38.8,38.83,30016.0,37.6329,37.6426,37.5845,37.6135,30016.0
2024-04-26 13:30:00,38.83,38.86,38.8,38.85,33132.0,37.6135,37.6426,37.5845,37.6329,33132.0
2024-04-26 13:40:00,38.85,38.88,38.83,38.87,34225.0,37.6329,37.6619,37.6135,37.6523,34225.0
2024-04-26 13:50:00,38.87,38.88,38.73,38.73,67463.0,37.6523,37.6619,37.5166,37.5166,67463.0
2024-04-26 14:00:00,38.73,38.79,38.71,38.73,80796.0,37.5166,37.5748,37.4973,37.5166,80796.0
2024-04-26 14:10:00,38.73,38.83,38.71,38.81,77646.0,37.5166,37.6135,37.4973,37.5941,77646.0
2024-04-26 14:20:00,38.81,38.81,38.7,38.73,65716.0,37.5941,37.5941,37.4876,37.5166,65716.0
2024-04-26 14:30:00,38.73,38.77,38.69,38.76,57368.0,37.5166,37.5554,37.4779,37.5457,57368.0
2024-04-26 14:40:00,38.77,38.83,38.76,38.82,55196.0,37.5554,37.6135,37.5457,37.6038,55196.0
2024-04-26 14:50:00,38.83,38.85,38.79,38.81,67800.0,37.6135,37.6329,37.5748,37.5941,67800.0
2024-04-26 15:00:00,38.81,38.83,38.77,38.82,47923.0,37.5941,37.6135,37.5554,37.6038,47923.0
2024-04-26 15:10:00,38.81,38.85,38.76,38.77,60368.0,37.5941,37.6329,37.5457,37.5554,60368.0
2024-04-26 15:20:00,38.77,38.77,38.71,38.76,63029.0,37.5554,37.5554,37.4973,37.5457,63029.0
2024-04-26 15:30:00,38.75,38.75,38.66,38.66,100213.0,37.536,37.536,37.4488,37.4488,100213.0
2024-04-26 15:40:00,38.66,38.71,38.62,38.63,466209.0,37.4488,37.4973,37.4101,37.4198,466209.0
2024-04-26 15:50:00,38.63,38.64,38.52,38.53,856656.0,37.4198,37.4295,37.3132,37.3229,856656.0
2024-04-29 09:30:00,38.5,38.67,38.46,38.54,102794.0,37.2939,37.4585,37.2551,37.3326,102794.0
2024-04-29 09:40:00,38.52,38.64,38.37,38.61,86849.0,37.3132,37.4295,37.1679,37.4004,86849.0
2024-04-29 09:50:00,38.6,38.67,38.55,38.56,129259.0,37.3907,37.4585,37.3423,37.352,129259.0
2024-04-29 10:00:00,38.55,38.63,38.53,38.54,59652.0,37.3423,37.4198,37.3229,37.3326,59652.0
2024-04-29 10:10:00,38.54,38.65,38.49,38.65,62236.0,37.3326,37.4392,37.2842,37.4392,62236.0
2024-04-29 10:20:00,38.65,38.7,38.61,38.62,75873.0,37.4392,37.4876,37.4004,37.4101,75873.0
2024-04-29 10:30:00,38.61,38.61,38.41,38.43,100530.0,37.4004,37.4004,37.2067,37.226,100530.0
2024-04-29 10:40:00,38.43,38.44,38.31,38.39,96611.0,37.226,37.2357,37.1098,37.1873,96611.0
2024-04-29 10:50:00,38.38,38.47,38.37,38.44,68991.0,37.1776,37.2648,37.1679,37.2357,68991.0
2024-04-29 11:00:00,38.43,38.51,38.41,38.5,49701.0,37.226,37.3035,37.2067,37.2939,49701.0
2024-04-29 11:10:00,38.52,38.53,38.47,38.48,63662.0,37.3132,37.3229,37.2648,37.2745,63662.0
2024-04-29 11:20:00,38.48,38.53,38.48,38.52,63467.0,37.2745,37.3229,37.2745,37.3132,63467.0
2024-04-29 11:30:00,38.52,38.61,38.47,38.6,79538.0,37.3132,37.4004,37.2648,37.3907,79538.0
2024-04-29 11:40:00,38.6,38.66,38.6,38.64,52520.0,37.3907,37.4488,37.3907,37.4295,52520.0
2024-04-29 11:50:00,38.64,38.65,38.6,38.64,42706.0,37.4295,37.4392,37.3907,37.4295,42706.0
2024-04-29 12:00:00,38.64,38.67,38.62,38.66,38338.0,37.4295,37.4585,37.4101,37.4488,38338.0
2024-04-29 12:10:00,38.66,38.72,38.63,38.71,43847.0,37.4488,37.507,37.4198,37.4973,43847.0
2024-04-29 12:20:00,38.7,38.77,38.69,38.76,49252.0,37.4876,37.5554,37.4779,37.5457,49252.0
2024-04-29 12:30:00,38.76,38.82,38.75,38.8,36564.0,37.5457,37.6038,37.536,37.5845,36564.0
2024-04-29 12:40:00,38.8,38.81,38.73,38.77,41238.0,37.5845,37.5941,37.5166,37.5554,41238.0
2024-04-29 12:50:00,38.77,38.78,38.75,38.77,25664.0,37.5554,37.5651,37.536,37.5554,25664.0
2024-04-29 13:00:00,38.77,38.82,38.77,38.8,40498.0,37.5554,37.6038,37.5554,37.5845,40498.0
2024-04-29 13:10:00,38.8,38.82,38.77,38.79,44672.0,37.5845,37.6038,37.5554,37.5748,44672.0
2024-04-29 13:20:00,38.79,38.82,38.77,38.78,34996.0,37.5748,37.6038,37.5554,37.5651,34996.0
2024-04-29 13:30:00,38.78,38.8,38.75,38.8,21691.0,37.5651,37.5845,37.536,37.5845,21691.0
2024-04-29 13:40:00,38.8,38.81,38.76,38.76,32033.0,37.5845,37.5941,37.5457,37.5457,32033.0
2024-04-29 13:50:00,38.77,38.79,38.73,38.77,36650.0,37.5554,37.5748,37.5166,37.5554,36650.0
2024-04-29 14:00:00,38.76,38.77,38.72,38.73,36431.0,37.5457,37.5554,37.507,37.5166,36431.0
2024-04-29 14:10:00,38.73,38.76,38.71,38.73,58810.0,37.5166,37.5457,37.4973,37.5166,58810.0
2024-04-29 14:20:00,38.73,38.76,38.71,38.73,28603.0,37.5166,37.5457,37.4973,37.5166,28603.0
2024-04-29 14:30:00,38.73,38.74,38.67,38.67,43464.0,37.5166,37.5263,37.4585,37.4585,43464.0
2024-04-29 14:40:00,38.68,38.73,38.67,38.72,39995.0,37.4682,37.5166,37.4585,37.507,39995.0
2024-04-29 14:50:00,38.72,38.74,38.69,38.74,51873.0,37.507,37.5263,37.4779,37.5263,51873.0
2024-04-29 15:00:00,38.73,38.73,38.57,38.61,74840.0,37.5166,37.5166,37.3617,37.4004,74840.0
2024-04-29 15:10:00,38.62,38.69,38.6,38.69,54442.0,37.4101,37.4779,37.3907,37.4779,54442.0
2024-04-29 15:20:00,38.69,38.72,38.66,38.7,58289.0,37.4779,37.507,37.4488,37.4876,58289.0
2024-04-29 15:30:00,38.69,38.71,38.65,38.69,69268.0,37.4779,37.4973,37.4392,37.4779,69268.0
2024-04-29 15:40:00,38.69,38.76,38.67,38.73,121084.0,37.4779,37.5457,37.4585,37.5166,121084.0
2024-04-29 15:50:00,38.73,38.89,38.71,38.89,439877.0,37.5166,37.6716,37.4973,37.6716,439877.0
2024-04-30 09:30:00,38.69,38.8,38.42,38.52,153172.0,37.4779,37.5845,37.2164,37.3132,153172.0
2024-04-30 09:40:00,38.53,38.65,38.52,38.58,38323.0,37.3229,37.4392,37.3132,37.3713,38323.0
2024-04-30 09:50:00,38.57,38.58,38.38,38.38,92618.0,37.3617,37.3713,37.1776,37.1776,92618.0
2024-04-30 10:00:00,38.38,38.43,38.29,38.38,119730.0,37.1776,37.226,37.0904,37.1776,119730.0
2024-04-30 10:10:00,38.39,38.48,38.32,38.42,100184.0,37.1873,37.2745,37.1195,37.2164,100184.0
2024-04-30 10:20:00,38.42,38.43,38.3,38.35,96450.0,37.2164,37.226,37.1001,37.1486,96450.0
2024-04-30 10:30:00,38.35,38.35,38.09,38.22,161463.0,37.1486,37.1486,36.8967,37.0226,161463.0
2024-04-30 10:40:00,38.22,38.3,38.17,38.24,70736.0,37.0226,37.1001,36.9742,37.042,70736.0
2024-04-30 10:50:00,38.25,38.31,38.2,38.2,88228.0,37.0517,37.1098,37.0033,37.0033,88228.0
2024-04-30 11:00:00,38.2,38.28,38.18,38.24,79545.0,37.0033,37.0807,36.9839,37.042,79545.0
2024-04-30 11:10:00,38.25,38.27,38.14,38.18,103445.0,37.0517,37.0711,36.9451,36.9839,103445.0
2024-04-30 11:20:00,38.19,38.22,38.13,38.2,100883.0,36.9936,37.0226,36.9354,37.0033,100883.0
2024-04-30 11:30:00,38.2,38.22,38.12,38.18,105759.0,37.0033,37.0226,36.9258,36.9839,105759.0
2024-04-30 11:40:00,38.19,38.21,38.03,38.03,91122.0,36.9936,37.0129,36.8386,36.8386,91122.0
2024-04-30 11:50:00,38.03,38.04,37.93,38.0,72921.0,36.8386,36.8483,36.7417,36.8095,72921.0
2024-04-30 12:00:00,37.99,38.05,37.96,38.01,67405.0,36.7998,36.858,36.7708,36.8192,67405.0
2024-04-30 12:10:00,38.04,38.11,37.98,38.11,85975.0,36.8483,36.9161,36.7901,36.9161,85975.0
2024-04-30 12:20:00,38.1,38.1,37.93,37.93,54372.0,36.9064,36.9064,36.7417,36.7417,54372.0
2024-04-30 12:30:00,37.93,37.93,37.75,37.76,65045.0,36.7417,36.7417,36.5673,36.577,65045.0
2024-04-30 12:40:00,37.76,37.78,37.7,37.71,72429.0,36.577,36.5964,36.5189,36.5286,72429.0
2024-04-30 12:50:00,37.72,37.72,37.61,37.63,78482.0,36.5383,36.5383,36.4317,36.4511,78482.0
2024-04-30 13:00:00,37.63,37.76,37.62,37.73,69904.0,36.4511,36.577,36.4414,36.548,69904.0
2024-04-30 13:10:00,37.72,37.81,37.71,37.8,56637.0,36.5383,36.6255,36.5286,36.6158,56637.0
2024-04-30 13:20:00,37.8,37.82,37.75,37.77,66113.0,36.6158,36.6352,36.5673,36.5867,66113.0
2024-04-30 13:30:00,37.78,37.83,37.73,37.83,72418.0,36.5964,36.6448,36.548,36.6448,72418.0
2024-04-30 13:40:00,37.83,37.89,37.81,37.88,38607.0,36.6448,36.703,36.6255,36.6933,38607.0
2024-04-30 13:50:00,37.87,37.92,37.84,37.91,51207.0,36.6836,36.732,36.6545,36.7223,51207.0
2024-04-30 14:00:00,37.91,37.93,37.86,37.93,53532.0,36.7223,36.7417,36.6739,36.7417,53532.0
2024-04-30 14:10:00,37.93,38.03,37.91,37.98,155992.0,36.7417,36.8386,36.7223,36.7901,155992.0
2024-04-30 14:20:00,37.98,37.99,37.85,37.88,98512.0,36.7901,36.7998,36.6642,36.6933,98512.0
2024-04-30 14:30:00,37.88,37.88,37.78,37.83,85370.0,36.6933,36.6933,36.5964,36.6448,85370.0
2024-04-30 14:40:00,37.83,37.83,37.73,37.73,52423.0,36.6448,36.6448,36.548,36.548,52423.0
2024-04-30 14:50:00,37.73,37.74,37.62,37.67,75561.0,36.548,36.5577,36.4414,36.4899,75561.0
2024-04-30 15:00:00,37.66,37.72,37.64,37.7,74590.0,36.4802,36.5383,36.4608,36.5189,74590.0
2024-04-30 15:10:00,37.69,37.73,37.61,37.63,90176.0,36.5092,36.548,36.4317,36.4511,90176.0
2024-04-30 15:20:00,37.62,37.65,37.56,37.62,96215.0,36.4414,36.4705,36.3833,36.4414,96215.0
2024-04-30 15:30:00,37.62,37.63,37.5,37.54,115653.0,36.4414,36.4511,36.3252,36.3639,115653.0
2024-04-30 15:40:00,37.54,37.58,37.49,37.57,229847.0,36.3639,36.4027,36.3155,36.393,229847.0
2024-04-30 15:50:00,37.56,37.61,37.43,37.48,857047.0,36.3833,36.4317,36.2574,36.3058,857047.0
2024-05-01 09:30:00,37.4,37.7,37.21,37.24,170245.0,36.2283,36.5189,36.0443,36.0733,170245.0
2024-05-01 09:40:00,37.25,37.38,37.15,37.34,157010.0,36.083,36.2089,35.9861,36.1702,157010.0
2024-05-01 09:50:00,37.35,37.37,37.19,37.31,148395.0,36.1799,36.1993,36.0249,36.1411,148395.0
2024-05-01 10:00:00,37.3,37.31,37.14,37.29,95454.0,36.1314,36.1411,35.9765,36.1218,95454.0
2024-05-01 10:10:00,37.29,37.29,37.16,37.23,96466.0,36.1218,36.1218,35.9958,36.0636,96466.0
2024-05-01 10:20:00,37.23,37.31,37.21,37.3,55584.0,36.0636,36.1411,36.0443,36.1314,55584.0
2024-05-01 10:30:00,37.3,37.3,37.02,37.02,143688.0,36.1314,36.1314,35.8602,35.8602,143688.0
2024-05-01 10:40:00,37.02,37.02,36.92,36.93,195815.0,35.8602,35.8602,35.7634,35.773,195815.0
2024-05-01 10:50:00,36.93,36.99,36.82,36.83,191739.0,35.773,35.8312,35.6665,35.6762,191739.0
2024-05-01 11:00:00,36.82,36.85,36.75,36.78,140626.0,35.6665,35.6955,35.5987,35.6277,140626.0
2024-05-01 11:10:00,36.78,36.79,36.62,36.76,143737.0,35.6277,35.6374,35.4728,35.6084,143737.0
2024-05-01 11:20:00,36.77,36.78,36.67,36.7,115171.0,35.6181,35.6277,35.5212,35.5502,115171.0
2024-05-01 11:30:00,36.7,36.71,36.53,36.54,181762.0,35.5502,35.5599,35.3856,35.3953,181762.0
2024-05-01 11:40:00,36.55,36.65,36.47,36.47,307486.0,35.4049,35.5018,35.3274,35.3274,307486.0
2024-05-01 11:50:00,36.47,36.51,36.37,36.38,166602.0,35.3274,35.3662,35.2306,35.2403,166602.0
2024-05-01 12:00:00,36.38,36.58,36.37,36.56,58787.0,35.2403,35.434,35.2306,35.4146,58787.0
2024-05-01 12:10:00,36.57,36.61,36.41,36.43,54956.0,35.4243,35.4631,35.2693,35.2887,54956.0
2024-05-01 12:20:00,36.44,36.44,36.31,36.32,147581.0,35.2984,35.2984,35.1725,35.1821,147581.0
2024-05-01 12:30:00,36.31,36.34,36.21,36.3,130659.0,35.1725,35.2015,35.0756,35.1628,130659.0
2024-05-01 12:40:00,36.3,36.37,36.25,36.34,66127.0,35.1628,35.2306,35.1143,35.2015,66127.0
2024-05-01 12:50:00,36.34,36.46,36.3,36.41,107454.0,35.2015,35.3178,35.1628,35.2693,107454.0
2024-05-01 13:00:00,36.41,36.48,36.33,36.35,132385.0,35.2693,35.3371,35.1918,35.2112,132385.0
2024-05-01 13:10:00,36.35,36.41,36.35,36.39,79434.0,35.2112,35.2693,35.2112,35.25,79434.0
2024-05-01 13:20:00,36.4,36.42,36.31,36.34,55822.0,35.2596,35.279,35.1725,35.2015,55822.0
2024-05-01 13:30:00,36.33,36.47,36.31,36.46,65592.0,35.1918,35.3274,35.1725,35.3178,65592.0
2024-05-01 13:40:00,36.46,36.48,36.36,36.36,43652.0,35.3178,35.3371,35.2209,35.2209,43652.0
2024-05-01 13:50:00,36.36,36.36,36.25,36.25,62118.0,35.2209,35.2209,35.1143,35.1143,62118.0
2024-05-01 14:00:00,36.26,36.35,36.13,36.18,138984.0,35.124,35.2112,34.9981,35.0465,138984.0
2024-05-01 14:10:00,36.19,36.27,36.1,36.26,104356.0,35.0562,35.1337,34.969,35.124,104356.0
2024-05-01 14:20:00,36.25,36.29,36.18,36.27,99671.0,35.1143,35.1531,35.0465,35.1337,99671.0
2024-05-01 14:30:00,36.27,36.48,36.1,36.47,158955.0,35.1337,35.3371,34.969,35.3274,158955.0
2024-05-01 14:40:00,36.48,36.71,36.42,36.55,141103.0,35.3371,35.5599,35.279,35.4049,141103.0
2024-05-01 14:50:00,36.55,36.66,36.55,36.58,112385.0,35.4049,35.5115,35.4049,35.434,112385.0
2024-05-01 15:00:00,36.61,36.68,36.39,36.46,133432.0,35.4631,35.5309,35.25,35.3178,133432.0
2024-05-01 15:10:00,36.46,36.55,36.39,36.41,89428.0,35.3178,35.4049,35.25,35.2693,89428.0
2024-05-01 15:20:00,36.41,36.54,36.32,36.45,97564.0,35.2693,35.3953,35.1821,35.3081,97564.0
2024-05-01 15:30:00,36.45,36.49,36.2,36.25,251330.0,35.3081,35.3468,35.0659,35.1143,251330.0
2024-05-01 15:40:00,36.25,36.44,36.23,36.44,218550.0,35.1143,35.2984,35.095,35.2984,218550.0
2024-05-01 15:50:00,36.44,36.44,36.31,36.33,632388.0,35.2984,35.2984,35.1725,35.1918,632388.0
2024-05-02 09:30:00,36.66,37.04,36.62,36.79,226482.0,35.5115,35.8796,35.4728,35.6374,226482.0
2024-05-02 09:40:00,36.8,36.95,36.73,36.82,213324.0,35.6471,35.7924,35.5793,35.6665,213324.0
2024-05-02 09:50:00,36.82,36.86,36.71,36.74,93366.0,35.6665,35.7052,35.5599,35.589,93366.0
2024-05-02 10:00:00,36.73,36.76,36.53,36.55,120722.0,35.5793,35.6084,35.3856,35.4049,120722.0
2024-05-02 10:10:00,36.55,36.79,36.53,36.78,105472.0,35.4049,35.6374,35.3856,35.6277,105472.0
2024-05-02 10:20:00,36.78,36.9,36.76,36.86,75385.0,35.6277,35.744,35.6084,35.7052,75385.0
2024-05-02 10:30:00,36.85,36.87,36.77,36.86,56903.0,35.6955,35.7149,35.6181,35.7052,56903.0
2024-05-02 10:40:00,36.86,36.89,36.81,36.84,87759.0,35.7052,35.7343,35.6568,35.6859,87759.0
2024-05-02 10:50:00,36.84,36.89,36.76,36.86,86522.0,35.6859,35.7343,35.6084,35.7052,86522.0
2024-05-02 11:00:00,36.86,36.87,36.77,36.81,97968.0,35.7052,35.7149,35.6181,35.6568,97968.0
2024-05-02 11:10:00,36.8,36.84,36.72,36.77,77720.0,35.6471,35.6859,35.5696,35.6181,77720.0
2024-05-02 11:20:00,36.77,36.81,36.7,36.7,69101.0,35.6181,35.6568,35.5502,35.5502,69101.0
2024-05-02 11:30:00,36.71,36.73,36.65,36.68,85643.0,35.5599,35.5793,35.5018,35.5309,85643.0
2024-05-02 11:40:00,36.68,36.74,36.58,36.58,61883.0,35.5309,35.589,35.434,35.434,61883.0
2024-05-02 11:50:00,36.58,36.63,36.56,36.59,60329.0,35.434,35.4824,35.4146,35.4437,60329.0
2024-05-02 12:00:00,36.6,36.61,36.54,36.54,74145.0,35.4534,35.4631,35.3953,35.3953,74145.0
2024-05-02 12:10:00,36.54,36.57,36.5,36.52,134677.0,35.3953,35.4243,35.3565,35.3759,134677.0
2024-05-02 12:20:00,36.53,36.57,36.49,36.51,106264.0,35.3856,35.4243,35.3468,35.3662,106264.0
2024-05-02 12:30:00,36.5,36.59,36.46,36.58,99163.0,35.3565,35.4437,35.3178,35.434,99163.0
2024-05-02 12:40:00,36.57,36.61,36.55,36.59,38152.0,35.4243,35.4631,35.4049,35.4437,38152.0
2024-05-02 12:50:00,36.59,36.64,36.59,36.64,23670.0,35.4437,35.4921,35.4437,35.4921,23670.0
2024-05-02 13:00:00,36.65,36.67,36.59,36.59,35245.0,35.5018,35.5212,35.4437,35.4437,35245.0
2024-05-02 13:10:00,36.6,36.75,36.59,36.72,53247.0,35.4534,35.5987,35.4437,35.5696,53247.0
2024-05-02 13:20:00,36.71,36.8,36.69,36.77,52810.0,35.5599,35.6471,35.5406,35.6181,52810.0
2024-05-02 13:30:00,36.78,36.79,36.69,36.75,38001.0,35.6277,35.6374,35.5406,35.5987,38001.0
2024-05-02 13:40:00,36.75,36.78,36.71,36.76,45248.0,35.5987,35.6277,35.5599,35.6084,45248.0
2024-05-02 13:50:00,36.76,36.77,36.71,36.73,46634.0,35.6084,35.6181,35.5599,35.5793,46634.0
2024-05-02 14:00:00,36.73,36.82,36.72,36.81,49116.0,35.5793,35.6665,35.5696,35.6568,49116.0
2024-05-02 14:10:00,36.82,36.83,36.74,36.76,34575.0,35.6665,35.6762,35.589,35.6084,34575.0
2024-05-02 14:20:00,36.76,36.78,36.73,36.77,41424.0,35.6084,35.6277,35.5793,35.6181,41424.0
2024-05-02 14:30:00,36.76,36.81,36.74,36.79,59859.0,35.6084,35.6568,35.589,35.6374,59859.0
2024-05-02 14:40:00,36.79,36.82,36.76,36.82,33131.0,35.6374,35.6665,35.6084,35.6665,33131.0
2024-05-02 14:50:00,36.81,36.85,36.8,36.83,37310.0,35.6568,35.6955,35.6471,35.6762,37310.0
2024-05-02 15:00:00,36.84,36.87,36.81,36.84,47860.0,35.6859,35.7149,35.6568,35.6859,47860.0
2024-05-02 15:10:00,36.84,36.86,36.77,36.78,51360.0,35.6859,35.7052,35.6181,35.6277,51360.0
2024-05-02 15:20:00,36.79,36.84,36.78,36.8,62254.0,35.6374,35.6859,35.6277,35.6471,62254.0
2024-05-02 15:30:00,36.8,36.8,36.7,36.73,110331.0,35.6471,35.6471,35.5502,35.5793,110331.0
2024-05-02 15:40:00,36.73,36.76,36.68,36.74,135030.0,35.5793,35.6084,35.5309,35.589,135030.0
2024-05-02 15:50:00,36.74,36.75,36.68,36.7,492531.0,35.589,35.5987,35.5309,35.5502,492531.0
2024-05-03 09:30:00,36.74,36.77,36.23,36.44,169480.0,35.589,35.6181,35.095,35.2984,169480.0
2024-05-03 09:40:00,36.47,36.72,36.43,36.66,74785.0,35.3274,35.5696,35.2887,35.5115,74785.0
2024-05-03 09:50:00,36.7,36.83,36.68,36.77,67347.0,35.5502,35.6762,35.5309,35.6181,67347.0
2024-05-03 10:00:00,36.79,36.89,36.55,36.69,112844.0,35.6374,35.7343,35.4049,35.5406,112844.0
2024-05-03 10:10:00,36.67,36.68,36.51,36.52,124511.0,35.5212,35.5309,35.3662,35.3759,124511.0
2024-05-03 10:20:00,36.53,36.55,36.46,36.5,75528.0,35.3856,35.4049,35.3178,35.3565,75528.0
2024-05-03 10:30:00,36.5,36.6,36.4,36.54,90417.0,35.3565,35.4534,35.2596,35.3953,90417.0
2024-05-03 10:40:00,36.54,36.57,36.5,36.54,50305.0,35.3953,35.4243,35.3565,35.3953,50305.0
2024-05-03 10:50:00,36.54,36.58,36.46,36.48,99846.0,35.3953,35.434,35.3178,35.3371,99846.0
2024-05-03 11:00:00,36.49,36.49,36.36,36.42,104925.0,35.3468,35.3468,35.2209,35.279,104925.0
2024-05-03 11:10:00,36.42,36.5,36.4,36.47,52417.0,35.279,35.3565,35.2596,35.3274,52417.0
2024-05-03 11:20:00,36.47,36.51,36.44,36.51,115138.0,35.3274,35.3662,35.2984,35.3662,115138.0
2024-05-03 11:30:00,36.51,36.65,36.5,36.64,41143.0,35.3662,35.5018,35.3565,35.4921,41143.0
2024-05-03 11:40:00,36.64,36.64,36.51,36.53,59903.0,35.4921,35.4921,35.3662,35.3856,59903.0
2024-05-03 11:50:00,36.53,36.63,36.53,36.54,37087.0,35.3856,35.4824,35.3856,35.3953,37087.0
2024-05-03 12:00:00,36.54,36.62,36.53,36.62,26404.0,35.3953,35.4728,35.3856,35.4728,26404.0
2024-05-03 12:10:00,36.62,36.64,36.58,36.59,25641.0,35.4728,35.4921,35.434,35.4437,25641.0
2024-05-03 12:20:00,36.59,36.68,36.59,36.66,28226.0,35.4437,35.5309,35.4437,35.5115,28226.0
2024-05-03 12:30:00,36.66,36.75,36.64,36.73,47356.0,35.5115,35.5987,35.4921,35.5793,47356.0
2024-05-03 12:40:00,36.73,36.76,36.7,36.7,39489.0,35.5793,35.6084,35.5502,35.5502,39489.0
2024-05-03 12:50:00,36.7,36.73,36.68,36.7,34284.0,35.5502,35.5793,35.5309,35.5502,34284.0
2024-05-03 13:00:00,36.71,36.74,36.68,36.71,20295.0,35.5599,35.589,35.5309,35.5599,20295.0
2024-05-03 13:10:00,36.7,36.71,36.61,36.62,62319.0,35.5502,35.5599,35.4631,35.4728,62319.0
2024-05-03 13:20:00,36.61,36.64,36.57,36.61,43167.0,35.4631,35.4921,35.4243,35.4631,43167.0
2024-05-03 13:30:00,36.6,36.6,36.56,36.59,31723.0,35.4534,35.4534,35.4146,35.4437,31723.0
2024-05-03 13:40:00,36.59,36.63,36.54,36.57,35529.0,35.4437,35.4824,35.3953,35.4243,35529.0
2024-05-03 13:50:00,36.58,36.6,36.57,36.58,25226.0,35.434,35.4534,35.4243,35.434,25226.0
2024-05-03 14:00:00,36.59,36.6,36.54,36.57,53847.0,35.4437,35.4534,35.3953,35.4243,53847.0
2024-05-03 14:10:00,36.57,36.6,36.54,36.58,38301.0,35.4243,35.4534,35.3953,35.434,38301.0
2024-05-03 14:20:00,36.58,36.59,36.53,36.54,69889.0,35.434,35.4437,35.3856,35.3953,69889.0
2024-05-03 14:30:00,36.54,36.57,36.51,36.53,39027.0,35.3953,35.4243,35.3662,35.3856,39027.0
2024-05-03 14:40:00,36.52,36.55,36.51,36.52,32583.0,35.3759,35.4049,35.3662,35.3759,32583.0
2024-05-03 14:50:00,36.53,36.6,36.53,36.57,46475.0,35.3856,35.4534,35.3856,35.4243,46475.0
2024-05-03 15:00:00,36.57,36.6,36.55,36.59,49170.0,35.4243,35.4534,35.4049,35.4437,49170.0
2024-05-03 15:10:00,36.6,36.61,36.55,36.57,48552.0,35.4534,35.4631,35.4049,35.4243,48552.0
2024-05-03 15:20:00,36.56,36.65,36.55,36.63,46924.0,35.4146,35.5018,35.4049,35.4824,46924.0
2024-05-03 15:30:00,36.63,36.65,36.57,36.63,63989.0,35.4824,35.5018,35.4243,35.4824,63989.0
2024-05-03 15:40:00,36.64,36.67,36.61,36.61,87606.0,35.4921,35.5212,35.4631,35.4631,87606.0
2024-05-03 15:50:00,36.62,36.74,36.59,36.73,372194.0,35.4728,35.589,35.4437,35.5793,372194.0
2024-05-06 09:30:00,37.09,37.26,36.94,37.13,111776.0,35.928,36.0927,35.7827,35.9668,111776.0
2024-05-06 09:40:00,37.15,37.3,37.15,37.26,76654.0,35.9861,36.1314,35.9861,36.0927,76654.0
2024-05-06 09:50:00,37.26,37.33,37.25,37.27,81775.0,36.0927,36.1605,36.083,36.1024,81775.0
2024-05-06 10:00:00,37.27,37.36,37.26,37.33,50227.0,36.1024,36.1896,36.0927,36.1605,50227.0
2024-05-06 10:10:00,37.33,37.38,37.28,37.37,39180.0,36.1605,36.2089,36.1121,36.1993,39180.0
2024-05-06 10:20:00,37.37,37.43,37.34,37.42,51336.0,36.1993,36.2574,36.1702,36.2477,51336.0
2024-05-06 10:30:00,37.42,37.48,37.38,37.44,49529.0,36.2477,36.3058,36.2089,36.2671,49529.0
2024-05-06 10:40:00,37.44,37.46,37.38,37.45,39897.0,36.2671,36.2864,36.2089,36.2767,39897.0
2024-05-06 10:50:00,37.44,37.44,37.31,37.35,63611.0,36.2671,36.2671,36.1411,36.1799,63611.0
2024-05-06 11:00:00,37.34,37.35,37.26,37.28,42472.0,36.1702,36.1799,36.0927,36.1121,42472.0
2024-05-06 11:10:00,37.27,37.3,37.21,37.23,52897.0,36.1024,36.1314,36.0443,36.0636,52897.0
2024-05-06 11:20:00,37.21,37.26,37.19,37.21,40012.0,36.0443,36.0927,36.0249,36.0443,40012.0
2024-05-06 11:30:00,37.21,37.26,37.18,37.22,44978.0,36.0443,36.0927,36.0152,36.054,44978.0
2024-05-06 11:40:00,37.22,37.31,37.22,37.29,43107.0,36.054,36.1411,36.054,36.1218,43107.0
2024-05-06 11:50:00,37.29,37.3,37.26,37.29,20323.0,36.1218,36.1314,36.0927,36.1218,20323.0
2024-05-06 12:00:00,37.3,37.31,37.26,37.3,16937.0,36.1314,36.1411,36.0927,36.1314,16937.0
2024-05-06 12:10:00,37.3,37.33,37.28,37.31,20811.0,36.1314,36.1605,36.1121,36.1411,20811.0
2024-05-06 12:20:00,37.32,37.37,37.32,37.33,38103.0,36.1508,36.1993,36.1508,36.1605,38103.0
2024-05-06 12:30:00,37.34,37.35,37.12,37.16,150906.0,36.1702,36.1799,35.9571,35.9958,150906.0
2024-05-06 12:40:00,37.16,37.21,36.86,37.08,244000.0,35.9958,36.0443,35.7052,35.9183,244000.0
2024-05-06 12:50:00,37.07,37.12,37.06,37.08,25207.0,35.9087,35.9571,35.899,35.9183,25207.0
2024-05-06 13:00:00,37.08,37.09,37.01,37.02,52859.0,35.9183,35.928,35.8505,35.8602,52859.0
2024-05-06 13:10:00,37.01,37.04,36.93,36.94,41827.0,35.8505,35.8796,35.773,35.7827,41827.0
2024-05-06 13:20:00,36.95,36.96,36.9,36.95,33875.0,35.7924,35.8021,35.744,35.7924,33875.0
2024-05-06 13:30:00,36.95,36.95,36.86,36.87,38321.0,35.7924,35.7924,35.7052,35.7149,38321.0
2024-05-06 13:40:00,36.87,36.89,36.85,36.88,48008.0,35.7149,35.7343,35.6955,35.7246,48008.0
2024-05-06 13:50:00,36.88,36.9,36.83,36.84,54908.0,35.7246,35.744,35.6762,35.6859,54908.0
2024-05-06 14:00:00,36.84,36.91,36.84,36.9,64228.0,35.6859,35.7537,35.6859,35.744,64228.0
2024-05-06 14:10:00,36.9,36.98,36.89,36.95,75047.0,35.744,35.8215,35.7343,35.7924,75047.0
2024-05-06 14:20:00,36.95,36.95,36.88,36.94,38223.0,35.7924,35.7924,35.7246,35.7827,38223.0
2024-05-06 14:30:00,36.94,36.97,36.92,36.93,45951.0,35.7827,35.8118,35.7634,35.773,45951.0
2024-05-06 14:40:00,36.93,36.96,36.92,36.95,32312.0,35.773,35.8021,35.7634,35.7924,32312.0
2024-05-06 14:50:00,36.95,36.99,36.94,36.95,40086.0,35.7924,35.8312,35.7827,35.7924,40086.0
2024-05-06 15:00:00,36.94,36.98,36.92,36.95,37621.0,35.7827,35.8215,35.7634,35.7924,37621.0
2024-05-06 15:10:00,36.95,36.99,36.92,36.94,82754.0,35.7924,35.8312,35.7634,35.7827,82754.0
2024-05-06 15:20:00,36.94,36.98,36.93,36.95,58901.0,35.7827,35.8215,35.773,35.7924,58901.0
2024-05-06 15:30:00,36.95,36.98,36.91,36.97,75062.0,35.7924,35.8215,35.7537,35.8118,75062.0
2024-05-06 15:40:00,36.98,37.03,36.95,36.97,122087.0,35.8215,35.8699,35.7924,35.8118,122087.0
2024-05-06 15:50:00,36.96,36.97,36.81,36.92,781726.0,35.8021,35.8118,35.6568,35.7634,781726.0
2024-05-07 09:30:00,36.89,37.24,36.89,37.23,228030.0,35.7343,36.0733,35.7343,36.0636,228030.0
2024-05-07 09:40:00,37.25,37.29,37.04,37.04,82610.0,36.083,36.1218,35.8796,35.8796,82610.0
2024-05-07 09:50:00,37.04,37.21,37.03,37.2,72726.0,35.8796,36.0443,35.8699,36.0346,72726.0
2024-05-07 10:00:00,37.2,37.23,37.08,37.18,86534.0,36.0346,36.0636,35.9183,36.0152,86534.0
2024-05-07 10:10:00,37.18,37.28,37.17,37.25,53435.0,36.0152,36.1121,36.0055,36.083,53435.0
2024-05-07 10:20:00,37.25,37.3,37.23,37.24,55726.0,36.083,36.1314,36.0636,36.0733,55726.0
2024-05-07 10:30:00,37.24,37.34,37.22,37.26,54013.0,36.0733,36.1702,36.054,36.0927,54013.0
2024-05-07 10:40:00,37.26,37.3,37.21,37.22,53187.0,36.0927,36.1314,36.0443,36.054,53187.0
2024-05-07 10:50:00,37.23,37.25,37.16,37.23,141337.0,36.0636,36.083,35.9958,36.0636,141337.0
2024-05-07 11:00:00,37.24,37.3,37.19,37.25,107662.0,36.0733,36.1314,36.0249,36.083,107662.0
2024-05-07 11:10:00,37.26,37.35,37.25,37.31,55968.0,36.0927,36.1799,36.083,36.1411,55968.0
2024-05-07 11:20:00,37.32,37.34,37.26,37.33,67010.0,36.1508,36.1702,36.0927,36.1605,67010.0
2024-05-07 11:30:00,37.33,37.35,37.27,37.27,51120.0,36.1605,36.1799,36.1024,36.1024,51120.0
2024-05-07 11:40:00,37.27,37.32,37.26,37.3,32257.0,36.1024,36.1508,36.0927,36.1314,32257.0
2024-05-07 11:50:00,37.29,37.34,37.28,37.34,34658.0,36.1218,36.1702,36.1121,36.1702,34658.0
2024-05-07 12:00:00,37.34,37.38,37.28,37.37,107754.0,36.1702,36.2089,36.1121,36.1993,107754.0
2024-05-07 12:10:00,37.37,37.4,37.35,37.36,61337.0,36.1993,36.2283,36.1799,36.1896,61337.0
2024-05-07 12:20:00,37.36,37.41,37.35,37.39,27301.0,36.1896,36.238,36.1799,36.2186,27301.0
2024-05-07 12:30:00,37.39,37.41,37.36,37.4,41667.0,36.2186,36.238,36.1896,36.2283,41667.0
2024-05-07 12:40:00,37.4,37.42,37.34,37.4,40353.0,36.2283,36.2477,36.1702,36.2283,40353.0
2024-05-07 12:50:00,37.4,37.41,37.38,37.4,46593.0,36.2283,36.238,36.2089,36.2283,46593.0
2024-05-07 13:00:00,37.39,37.49,37.39,37.49,61488.0,36.2186,36.3155,36.2186,36.3155,61488.0
2024-05-07 13:10:00,37.48,37.52,37.46,37.52,25433.0,36.3058,36.3446,36.2864,36.3446,25433.0
2024-05-07 13:20:00,37.52,37.56,37.52,37.54,29979.0,36.3446,36.3833,36.3446,36.3639,29979.0
2024-05-07 13:30:00,37.54,37.54,37.48,37.48,36524.0,36.3639,36.3639,36.3058,36.3058,36524.0
2024-05-07 13:40:00,37.48,37.5,37.46,37.48,31835.0,36.3058,36.3252,36.2864,36.3058,31835.0
2024-05-07 13:50:00,37.47,37.49,37.4,37.41,19434.0,36.2961,36.3155,36.2283,36.238,19434.0
2024-05-07 14:00:00,37.4,37.42,37.39,37.41,19217.0,36.2283,36.2477,36.2186,36.238,19217.0
2024-05-07 14:10:00,37.41,37.44,37.4,37.4,25878.0,36.238,36.2671,36.2283,36.2283,25878.0
2024-05-07 14:20:00,37.4,37.41,37.36,37.38,30486.0,36.2283,36.238,36.1896,36.2089,30486.0
2024-05-07 14:30:00,37.38,37.4,37.35,37.39,35960.0,36.2089,36.2283,36.1799,36.2186,35960.0
2024-05-07 14:40:00,37.39,37.43,37.39,37.41,32569.0,36.2186,36.2574,36.2186,36.238,32569.0
2024-05-07 14:50:00,37.41,37.41,37.34,37.36,33267.0,36.238,36.238,36.1702,36.1896,33267.0
2024-05-07 15:00:00,37.36,37.36,37.31,37.33,40436.0,36.1896,36.1896,36.1411,36.1605,40436.0
2024-05-07 15:10:00,37.33,37.36,37.31,37.36,35929.0,36.1605,36.1896,36.1411,36.1896,35929.0
2024-05-07 15:20:00,37.36,37.4,37.33,37.37,61817.0,36.1896,36.2283,36.1605,36.1993,61817.0
2024-05-07 15:30:00,37.37,37.44,37.35,37.41,68679.0,36.1993,36.2671,36.1799,36.238,68679.0
2024-05-07 15:40:00,37.41,37.43,37.32,37.35,110820.0,36.238,36.2574,36.1508,36.1799,110820.0
2024-05-07 15:50:00,37.35,37.35,37.18,37.19,579385.0,36.1799,36.1799,36.0152,36.0249,579385.0
2024-05-08 09:30:00,36.85,36.98,36.77,36.84,109417.0,35.6955,35.8215,35.6181,35.6859,109417.0
2024-05-08 09:40:00,36.83,36.99,36.77,36.95,78374.0,35.6762,35.8312,35.6181,35.7924,78374.0
2024-05-08 09:50:00,36.95,37.05,36.94,37.02,56202.0,35.7924,35.8893,35.7827,35.8602,56202.0
2024-05-08 10:00:00,37.04,37.15,37.02,37.15,129569.0,35.8796,35.9861,35.8602,35.9861,129569.0
2024-05-08 10:10:00,37.15,37.18,37.12,37.14,43788.0,35.9861,36.0152,35.9571,35.9765,43788.0
2024-05-08 10:20:00,37.14,37.2,37.13,37.16,78649.0,35.9765,36.0346,35.9668,35.9958,78649.0
2024-05-08 10:30:00,37.17,37.25,37.14,37.23,47713.0,36.0055,36.083,35.9765,36.0636,47713.0
2024-05-08 10:40:00,37.23,37.28,37.22,37.25,36921.0,36.0636,36.1121,36.054,36.083,36921.0
2024-05-08 10:50:00,37.25,37.33,37.24,37.29,39581.0,36.083,36.1605,36.0733,36.1218,39581.0
2024-05-08 11:00:00,37.29,37.34,37.29,37.32,33427.0,36.1218,36.1702,36.1218,36.1508,33427.0
2024-05-08 11:10:00,37.33,37.36,37.28,37.34,49629.0,36.1605,36.1896,36.1121,36.1702,49629.0
2024-05-08 11:20:00,37.35,37.39,37.3,37.3,66062.0,36.1799,36.2186,36.1314,36.1314,66062.0
2024-05-08 11:30:00,37.3,37.4,37.29,37.37,54817.0,36.1314,36.2283,36.1218,36.1993,54817.0
2024-05-08 11:40:00,37.38,37.39,37.35,37.39,37627.0,36.2089,36.2186,36.1799,36.2186,37627.0
2024-05-08 11:50:00,37.39,37.42,37.35,37.39,27467.0,36.2186,36.2477,36.1799,36.2186,27467.0
2024-05-08 12:00:00,37.39,37.39,37.24,37.25,25020.0,36.2186,36.2186,36.0733,36.083,25020.0
2024-05-08 12:10:00,37.25,37.26,37.19,37.21,32711.0,36.083,36.0927,36.0249,36.0443,32711.0
2024-05-08 12:20:00,37.21,37.25,37.15,37.16,60035.0,36.0443,36.083,35.9861,35.9958,60035.0
2024-05-08 12:30:00,37.16,37.19,37.08,37.11,89991.0,35.9958,36.0249,35.9183,35.9474,89991.0
2024-05-08 12:40:00,37.11,37.12,37.04,37.09,79807.0,35.9474,35.9571,35.8796,35.928,79807.0
2024-05-08 12:50:00,37.09,37.15,37.07,37.1,60885.0,35.928,35.9861,35.9087,35.9377,60885.0
2024-05-08 13:00:00,37.1,37.17,37.07,37.15,27467.0,35.9377,36.0055,35.9087,35.9861,27467.0
2024-05-08 13:10:00,37.14,37.17,37.13,37.15,21650.0,35.9765,36.0055,35.9668,35.9861,21650.0
2024-05-08 13:20:00,37.14,37.14,37.07,37.09,22204.0,35.9765,35.9765,35.9087,35.928,22204.0
2024-05-08 13:30:00,37.07,37.11,37.06,37.09,24464.0,35.9087,35.9474,35.899,35.928,24464.0
2024-05-08 13:40:00,37.09,37.12,37.08,37.08,24439.0,35.928,35.9571,35.9183,35.9183,24439.0
2024-05-08 13:50:00,37.09,37.09,37.04,37.05,27318.0,35.928,35.928,35.8796,35.8893,27318.0
2024-05-08 14:00:00,37.05,37.08,37.03,37.05,34263.0,35.8893,35.9183,35.8699,35.8893,34263.0
2024-05-08 14:10:00,37.05,37.06,37.03,37.05,34103.0,35.8893,35.899,35.8699,35.8893,34103.0
2024-05-08 14:20:00,37.04,37.09,37.03,37.08,44567.0,35.8796,35.928,35.8699,35.9183,44567.0
2024-05-08 14:30:00,37.08,37.18,37.07,37.15,67257.0,35.9183,36.0152,35.9087,35.9861,67257.0
2024-05-08 14:40:00,37.15,37.16,37.13,37.15,86768.0,35.9861,35.9958,35.9668,35.9861,86768.0
2024-05-08 14:50:00,37.14,37.16,37.12,37.16,70260.0,35.9765,35.9958,35.9571,35.9958,70260.0
2024-05-08 15:00:00,37.15,37.21,37.13,37.2,54042.0,35.9861,36.0443,35.9668,36.0346,54042.0
2024-05-08 15:10:00,37.2,37.25,37.2,37.24,29812.0,36.0346,36.083,36.0346,36.0733,29812.0
2024-05-08 15:20:00,37.24,37.26,37.22,37.23,43165.0,36.0733,36.0927,36.054,36.0636,43165.0
2024-05-08 15:30:00,37.22,37.23,37.14,37.15,138622.0,36.054,36.0636,35.9765,35.9861,138622.0
2024-05-08 15:40:00,37.15,37.17,37.11,37.13,163398.0,35.9861,36.0055,35.9474,35.9668,163398.0
2024-05-08 15:50:00,37.13,37.14,37.02,37.04,486965.0,35.9668,35.9765,35.8602,35.8796,486965.0
2024-05-09 09:30:00,37.08,37.33,37.07,37.07,281694.0,35.9183,36.1605,35.9087,35.9087,281694.0
2024-05-09 09:40:00,37.07,37.19,36.95,37.18,71476.0,35.9087,36.0249,35.7924,36.0152,71476.0
2024-05-09 09:50:00,37.19,37.31,37.19,37.25,155602.0,36.0249,36.1411,36.0249,36.083,155602.0
2024-05-09 10:00:00,37.25,37.39,37.21,37.36,182364.0,36.083,36.2186,36.0443,36.1896,182364.0
2024-05-09 10:10:00,37.36,37.47,37.35,37.46,157339.0,36.1896,36.2961,36.1799,36.2864,157339.0
2024-05-09 10:20:00,37.46,37.51,37.45,37.48,139569.0,36.2864,36.3349,36.2767,36.3058,139569.0
2024-05-09 10:30:00,37.48,37.51,37.44,37.45,138619.0,36.3058,36.3349,36.2671,36.2767,138619.0
2024-05-09 10:40:00,37.45,37.53,37.44,37.5,62458.0,36.2767,36.3542,36.2671,36.3252,62458.0
2024-05-09 10:50:00,37.5,37.55,37.47,37.48,72031.0,36.3252,36.3736,36.2961,36.3058,72031.0
2024-05-09 11:00:00,37.47,37.52,37.44,37.51,67323.0,36.2961,36.3446,36.2671,36.3349,67323.0
2024-05-09 11:10:00,37.51,37.51,37.39,37.41,42412.0,36.3349,36.3349,36.2186,36.238,42412.0
2024-05-09 11:20:00,37.41,37.47,37.37,37.41,126534.0,36.238,36.2961,36.1993,36.238,126534.0
2024-05-09 11:30:00,37.41,37.45,37.38,37.43,55816.0,36.238,36.2767,36.2089,36.2574,55816.0
2024-05-09 11:40:00,37.43,37.44,37.38,37.4,48413.0,36.2574,36.2671,36.2089,36.2283,48413.0
2024-05-09 11:50:00,37.4,37.41,37.33,37.34,41566.0,36.2283,36.238,36.1605,36.1702,41566.0
2024-05-09 12:00:00,37.34,37.41,37.32,37.41,37214.0,36.1702,36.238,36.1508,36.238,37214.0
2024-05-09 12:10:00,37.41,37.46,37.4,37.45,29873.0,36.238,36.2864,36.2283,36.2767,29873.0
2024-05-09 12:20:00,37.45,37.45,37.39,37.4,45792.0,36.2767,36.2767,36.2186,36.2283,45792.0
2024-05-09 12:30:00,37.4,37.41,37.36,37.38,28334.0,36.2283,36.238,36.1896,36.2089,28334.0
2024-05-09 12:40:00,37.38,37.44,37.37,37.41,52126.0,36.2089,36.2671,36.1993,36.238,52126.0
2024-05-09 12:50:00,37.41,37.43,37.34,37.37,44114.0,36.238,36.2574,36.1702,36.1993,44114.0
2024-05-09 13:00:00,37.37,37.42,37.36,37.41,30269.0,36.1993,36.2477,36.1896,36.238,30269.0
2024-05-09 13:10:00,37.41,37.47,37.4,37.44,32968.0,36.238,36.2961,36.2283,36.2671,32968.0
2024-05-09 13:20:00,37.44,37.49,37.41,37.48,26672.0,36.2671,36.3155,36.238,36.3058,26672.0
2024-05-09 13:30:00,37.48,37.5,37.45,37.47,28202.0,36.3058,36.3252,36.2767,36.2961,28202.0
2024-05-09 13:40:00,37.47,37.49,37.45,37.45,30358.0,36.2961,36.3155,36.2767,36.2767,30358.0
2024-05-09 13:50:00,37.45,37.46,37.4,37.44,46601.0,36.2767,36.2864,36.2283,36.2671,46601.0
2024-05-09 14:00:00,37.45,37.47,37.4,37.41,34908.0,36.2767,36.2961,36.2283,36.238,34908.0
2024-05-09 14:10:00,37.41,37.41,37.38,37.4,33972.0,36.238,36.238,36.2089,36.2283,33972.0
2024-05-09 14:20:00,37.4,37.44,37.35,37.43,101074.0,36.2283,36.2671,36.1799,36.2574,101074.0
2024-05-09 14:30:00,37.43,37.44,37.41,37.43,62901.0,36.2574,36.2671,36.238,36.2574,62901.0
2024-05-09 14:40:00,37.44,37.48,37.43,37.48,49682.0,36.2671,36.3058,36.2574,36.3058,49682.0
2024-05-09 14:50:00,37.48,37.56,37.47,37.52,191150.0,36.3058,36.3833,36.2961,36.3446,191150.0
2024-05-09 15:00:00,37.51,37.54,37.49,37.54,72043.0,36.3349,36.3639,36.3155,36.3639,72043.0
2024-05-09 15:10:00,37.54,37.55,37.48,37.49,60189.0,36.3639,36.3736,36.3058,36.3155,60189.0
2024-05-09 15:20:00,37.5,37.51,37.48,37.48,54804.0,36.3252,36.3349,36.3058,36.3058,54804.0
2024-05-09 15:30:00,37.48,37.51,37.45,37.5,97234.0,36.3058,36.3349,36.2767,36.3252,97234.0
2024-05-09 15:40:00,37.49,37.5,37.43,37.45,156367.0,36.3155,36.3252,36.2574,36.2767,156367.0
2024-05-09 15:50:00,37.46,37.49,37.39,37.49,772393.0,36.2864,36.3155,36.2186,36.3155,772393.0
2024-05-10 09:30:00,37.65,37.82,37.52,37.55,127422.0,36.4705,36.6352,36.3446,36.3736,127422.0
2024-05-10 09:40:00,37.55,37.64,37.46,37.47,88413.0,36.3736,36.4608,36.2864,36.2961,88413.0
2024-05-10 09:50:00,37.48,37.57,37.44,37.53,87269.0,36.3058,36.393,36.2671,36.3542,87269.0
2024-05-10 10:00:00,37.52,37.52,37.3,37.39,166671.0,36.3446,36.3446,36.1314,36.2186,166671.0
2024-05-10 10:10:00,37.39,37.43,37.3,37.33,83581.0,36.2186,36.2574,36.1314,36.1605,83581.0
2024-05-10 10:20:00,37.33,37.34,37.25,37.32,114672.0,36.1605,36.1702,36.083,36.1508,114672.0
2024-05-10 10:30:00,37.33,37.46,37.31,37.43,122919.0,36.1605,36.2864,36.1411,36.2574,122919.0
2024-05-10 10:40:00,37.43,37.46,37.34,37.35,81155.0,36.2574,36.2864,36.1702,36.1799,81155.0
2024-05-10 10:50:00,37.35,37.39,37.33,37.33,71841.0,36.1799,36.2186,36.1605,36.1605,71841.0
2024-05-10 11:00:00,37.34,37.36,37.29,37.35,64086.0,36.1702,36.1896,36.1218,36.1799,64086.0
2024-05-10 11:10:00,37.34,37.37,37.31,37.32,55046.0,36.1702,36.1993,36.1411,36.1508,55046.0
2024-05-10 11:20:00,37.32,37.42,37.31,37.41,68637.0,36.1508,36.2477,36.1411,36.238,68637.0
2024-05-10 11:30:00,37.4,37.43,37.31,37.33,63858.0,36.2283,36.2574,36.1411,36.1605,63858.0
2024-05-10 11:40:00,37.33,37.35,37.28,37.3,62401.0,36.1605,36.1799,36.1121,36.1314,62401.0
2024-05-10 11:50:00,37.3,37.32,37.24,37.27,75881.0,36.1314,36.1508,36.0733,36.1024,75881.0
2024-05-10 12:00:00,37.26,37.28,37.2,37.2,97335.0,36.0927,36.1121,36.0346,36.0346,97335.0
2024-05-10 12:10:00,37.2,37.25,37.17,37.23,106305.0,36.0346,36.083,36.0055,36.0636,106305.0
2024-05-10 12:20:00,37.23,37.25,37.21,37.22,72891.0,36.0636,36.083,36.0443,36.054,72891.0
2024-05-10 12:30:00,37.23,37.23,37.16,37.18,72285.0,36.0636,36.0636,35.9958,36.0152,72285.0
2024-05-10 12:40:00,37.18,37.2,37.16,37.2,55965.0,36.0152,36.0346,35.9958,36.0346,55965.0
2024-05-10 12:50:00,37.2,37.22,37.17,37.19,54194.0,36.0346,36.054,36.0055,36.0249,54194.0
2024-05-10 13:00:00,37.19,37.19,37.07,37.09,76210.0,36.0249,36.0249,35.9087,35.928,76210.0
2024-05-10 13:10:00,37.1,37.13,37.07,37.13,34060.0,35.9377,35.9668,35.9087,35.9668,34060.0
2024-05-10 13:20:00,37.13,37.14,37.07,37.09,46205.0,35.9668,35.9765,35.9087,35.928,46205.0
2024-05-10 13:30:00,37.09,37.12,37.01,37.02,63099.0,35.928,35.9571,35.8505,35.8602,63099.0
2024-05-10 13:40:00,37.02,37.06,37.01,37.05,33437.0,35.8602,35.899,35.8505,35.8893,33437.0
2024-05-10 13:50:00,37.05,37.07,37.01,37.05,39804.0,35.8893,35.9087,35.8505,35.8893,39804.0
2024-05-10 14:00:00,37.05,37.05,36.96,37.01,94531.0,35.8893,35.8893,35.8021,35.8505,94531.0
2024-05-10 14:10:00,37.01,37.05,37.01,37.04,35656.0,35.8505,35.8893,35.8505,35.8796,35656.0
2024-05-10 14:20:00,37.05,37.05,37.01,37.02,41781.0,35.8893,35.8893,35.8505,35.8602,41781.0
2024-05-10 14:30:00,37.02,37.05,36.99,37.02,41740.0,35.8602,35.8893,35.8312,35.8602,41740.0
2024-05-10 14:40:00,37.02,37.05,37.0,37.0,57886.0,35.8602,35.8893,35.8408,35.8408,57886.0
2024-05-10 14:50:00,37.01,37.02,36.99,37.02,74842.0,35.8505,35.8602,35.8312,35.8602,74842.0
2024-05-10 15:00:00,37.01,37.1,36.98,37.09,63712.0,35.8505,35.9377,35.8215,35.928,63712.0
2024-05-10 15:10:00,37.09,37.14,37.07,37.13,65067.0,35.928,35.9765,35.9087,35.9668,65067.0
2024-05-10 15:20:00,37.13,37.14,37.07,37.08,59832.0,35.9668,35.9765,35.9087,35.9183,59832.0
2024-05-10 15:30:00,37.08,37.12,37.05,37.1,81081.0,35.9183,35.9571,35.8893,35.9377,81081.0
2024-05-10 15:40:00,37.09,37.1,37.02,37.04,140081.0,35.928,35.9377,35.8602,35.8796,140081.0
2024-05-10 15:50:00,37.04,37.15,37.0,37.05,530512.0,35.8796,35.9861,35.8408,35.8893,530512.0
2024-05-13 09:30:00,37.28,37.28,37.03,37.06,137475.0,36.1121,36.1121,35.8699,35.899,137475.0
2024-05-13 09:40:00,37.06,37.16,36.99,37.15,50667.0,35.899,35.9958,35.8312,35.9861,50667.0
2024-05-13 09:50:00,37.15,37.19,37.1,37.15,77419.0,35.9861,36.0249,35.9377,35.9861,77419.0
2024-05-13 10:00:00,37.15,37.17,37.01,37.05,46611.0,35.9861,36.0055,35.8505,35.8893,46611.0
2024-05-13 10:10:00,37.04,37.11,36.99,37.11,59601.0,35.8796,35.9474,35.8312,35.9474,59601.0
2024-05-13 10:20:00,37.1,37.19,37.07,37.18,34933.0,35.9377,36.0249,35.9087,36.0152,34933.0
2024-05-13 10:30:00,37.18,37.26,37.15,37.25,85736.0,36.0152,36.0927,35.9861,36.083,85736.0
2024-05-13 10:40:00,37.24,37.26,37.16,37.17,98120.0,36.0733,36.0927,35.9958,36.0055,98120.0
2024-05-13 10:50:00,37.17,37.18,37.05,37.06,54831.0,36.0055,36.0152,35.8893,35.899,54831.0
2024-05-13 11:00:00,37.06,37.11,37.01,37.06,61220.0,35.899,35.9474,35.8505,35.899,61220.0
2024-05-13 11:10:00,37.06,37.08,37.03,37.06,40052.0,35.899,35.9183,35.8699,35.899,40052.0
2024-05-13 11:20:00,37.05,37.09,37.05,37.05,51426.0,35.8893,35.928,35.8893,35.8893,51426.0
2024-05-13 11:30:00,37.05,37.12,37.03,37.09,58938.0,35.8893,35.9571,35.8699,35.928,58938.0
2024-05-13 11:40:00,37.09,37.13,37.07,37.12,42591.0,35.928,35.9668,35.9087,35.9571,42591.0
2024-05-13 11:50:00,37.13,37.21,37.12,37.17,43062.0,35.9668,36.0443,35.9571,36.0055,43062.0
2024-05-13 12:00:00,37.17,37.22,37.17,37.2,30607.0,36.0055,36.054,36.0055,36.0346,30607.0
2024-05-13 12:10:00,37.2,37.2,37.16,37.18,42500.0,36.0346,36.0346,35.9958,36.0152,42500.0
2024-05-13 12:20:00,37.18,37.19,37.14,37.17,28692.0,36.0152,36.0249,35.9765,36.0055,28692.0
2024-05-13 12:30:00,37.16,37.17,37.11,37.12,26803.0,35.9958,36.0055,35.9474,35.9571,26803.0
2024-05-13 12:40:00,37.12,37.16,37.1,37.15,33470.0,35.9571,35.9958,35.9377,35.9861,33470.0
2024-05-13 12:50:00,37.15,37.17,37.12,37.13,33620.0,35.9861,36.0055,35.9571,35.9668,33620.0
2024-05-13 13:00:00,37.13,37.13,37.06,37.08,50153.0,35.9668,35.9668,35.899,35.9183,50153.0
2024-05-13 13:10:00,37.08,37.1,37.05,37.09,25730.0,35.9183,35.9377,35.8893,35.928,25730.0
2024-05-13 13:20:00,37.09,37.12,37.07,37.07,26120.0,35.928,35.9571,35.9087,35.9087,26120.0
2024-05-13 13:30:00,37.07,37.09,37.03,37.05,33480.0,35.9087,35.928,35.8699,35.8893,33480.0
2024-05-13 13:40:00,37.05,37.06,36.98,37.0,50995.0,35.8893,35.899,35.8215,35.8408,50995.0
2024-05-13 13:50:00,37.0,37.07,36.99,37.05,35872.0,35.8408,35.9087,35.8312,35.8893,35872.0
2024-05-13 14:00:00,37.05,37.1,37.03,37.08,31716.0,35.8893,35.9377,35.8699,35.9183,31716.0
2024-05-13 14:10:00,37.08,37.1,37.04,37.09,22741.0,35.9183,35.9377,35.8796,35.928,22741.0
2024-05-13 14:20:00,37.09,37.14,37.08,37.11,23444.0,35.928,35.9765,35.9183,35.9474,23444.0
2024-05-13 14:30:00,37.12,37.16,37.11,37.16,33624.0,35.9571,35.9958,35.9474,35.9958,33624.0
2024-05-13 14:40:00,37.16,37.16,37.13,37.14,38183.0,35.9958,35.9958,35.9668,35.9765,38183.0
2024-05-13 14:50:00,37.15,37.21,37.14,37.2,125508.0,35.9861,36.0443,35.9765,36.0346,125508.0
2024-05-13 15:00:00,37.2,37.29,37.18,37.27,249477.0,36.0346,36.1218,36.0152,36.1024,249477.0
2024-05-13 15:10:00,37.27,37.31,37.26,37.3,227439.0,36.1024,36.1411,36.0927,36.1314,227439.0
2024-05-13 15:20:00,37.3,37.32,37.22,37.25,97506.0,36.1314,36.1508,36.054,36.083,97506.0
2024-05-13 15:30:00,37.25,37.29,37.23,37.27,87226.0,36.083,36.1218,36.0636,36.1024,87226.0
2024-05-13 15:40:00,37.27,37.32,37.24,37.27,176278.0,36.1024,36.1508,36.0733,36.1024,176278.0
2024-05-13 15:50:00,37.28,37.37,37.24,37.34,529749.0,36.1121,36.1993,36.0733,36.1702,529749.0
2024-05-14 09:30:00,37.42,37.49,37.19,37.33,137119.0,36.2477,36.3155,36.0249,36.1605,137119.0
2024-05-14 09:40:00,37.34,37.51,37.34,37.38,42604.0,36.1702,36.3349,36.1702,36.2089,42604.0
2024-05-14 09:50:00,37.38,37.51,37.37,37.5,47439.0,36.2089,36.3349,36.1993,36.3252,47439.0
2024-05-14 10:00:00,37.51,37.7,37.5,37.68,174543.0,36.3349,36.5189,36.3252,36.4995,174543.0
2024-05-14 10:10:00,37.69,37.7,37.48,37.56,180595.0,36.5092,36.5189,36.3058,36.3833,180595.0
2024-05-14 10:20:00,37.57,37.71,37.56,37.69,124156.0,36.393,36.5286,36.3833,36.5092,124156.0
2024-05-14 10:30:00,37.69,37.69,37.54,37.61,67835.0,36.5092,36.5092,36.3639,36.4317,67835.0
2024-05-14 10:40:00,37.61,37.74,37.58,37.71,89749.0,36.4317,36.5577,36.4027,36.5286,89749.0
2024-05-14 10:50:00,37.71,37.78,37.69,37.77,67411.0,36.5286,36.5964,36.5092,36.5867,67411.0
2024-05-14 11:00:00,37.77,37.78,37.72,37.76,59644.0,36.5867,36.5964,36.5383,36.577,59644.0
2024-05-14 11:10:00,37.76,37.76,37.68,37.69,43674.0,36.577,36.577,36.4995,36.5092,43674.0
2024-05-14 11:20:00,37.69,37.78,37.65,37.73,161102.0,36.5092,36.5964,36.4705,36.548,161102.0
2024-05-14 11:30:00,37.73,37.76,37.67,37.69,48416.0,36.548,36.577,36.4899,36.5092,48416.0
2024-05-14 11:40:00,37.69,37.76,37.69,37.72,125924.0,36.5092,36.577,36.5092,36.5383,125924.0
2024-05-14 11:50:00,37.71,37.72,37.6,37.64,60734.0,36.5286,36.5383,36.422,36.4608,60734.0
2024-05-14 12:00:00,37.64,37.65,37.55,37.56,196809.0,36.4608,36.4705,36.3736,36.3833,196809.0
2024-05-14 12:10:00,37.56,37.6,37.41,37.42,107897.0,36.3833,36.422,36.238,36.2477,107897.0
2024-05-14 12:20:00,37.41,37.43,37.32,37.35,57683.0,36.238,36.2574,36.1508,36.1799,57683.0
2024-05-14 12:30:00,37.35,37.5,37.35,37.49,34659.0,36.1799,36.3252,36.1799,36.3155,34659.0
2024-05-14 12:40:00,37.49,37.51,37.44,37.47,30689.0,36.3155,36.3349,36.2671,36.2961,30689.0
2024-05-14 12:50:00,37.47,37.52,37.45,37.48,47346.0,36.2961,36.3446,36.2767,36.3058,47346.0
2024-05-14 13:00:00,37.49,37.5,37.43,37.44,31807.0,36.3155,36.3252,36.2574,36.2671,31807.0
2024-05-14 13:10:00,37.44,37.5,37.44,37.48,20717.0,36.2671,36.3252,36.2671,36.3058,20717.0
2024-05-14 13:20:00,37.47,37.48,37.45,37.46,26738.0,36.2961,36.3058,36.2767,36.2864,26738.0
2024-05-14 13:30:00,37.46,37.48,37.44,37.46,36573.0,36.2864,36.3058,36.2671,36.2864,36573.0
2024-05-14 13:40:00,37.45,37.47,37.4,37.41,57612.0,36.2767,36.2961,36.2283,36.238,57612.0
2024-05-14 13:50:00,37.41,37.47,37.4,37.45,33534.0,36.238,36.2961,36.2283,36.2767,33534.0
2024-05-14 14:00:00,37.45,37.47,37.4,37.41,62031.0,36.2767,36.2961,36.2283,36.238,62031.0
2024-05-14 14:10:00,37.41,37.46,37.41,37.45,28451.0,36.238,36.2864,36.238,36.2767,28451.0
2024-05-14 14:20:00,37.44,37.47,37.41,37.45,35955.0,36.2671,36.2961,36.238,36.2767,35955.0
2024-05-14 14:30:00,37.45,37.53,37.45,37.52,51267.0,36.2767,36.3542,36.2767,36.3446,51267.0
2024-05-14 14:40:00,37.52,37.58,37.51,37.54,33778.0,36.3446,36.4027,36.3349,36.3639,33778.0
2024-05-14 14:50:00,37.54,37.58,37.54,37.57,27510.0,36.3639,36.4027,36.3639,36.393,27510.0
2024-05-14 15:00:00,37.57,37.58,37.52,37.54,31878.0,36.393,36.4027,36.3446,36.3639,31878.0
2024-05-14 15:10:00,37.54,37.54,37.5,37.5,69391.0,36.3639,36.3639,36.3252,36.3252,69391.0
2024-05-14 15:20:00,37.5,37.53,37.49,37.51,62782.0,36.3252,36.3542,36.3155,36.3349,62782.0
2024-05-14 15:30:00,37.5,37.54,37.47,37.52,79699.0,36.3252,36.3639,36.2961,36.3446,79699.0
2024-05-14 15:40:00,37.52,37.58,37.51,37.54,242747.0,36.3446,36.4027,36.3349,36.3639,242747.0
2024-05-14 15:50:00,37.54,37.63,37.52,37.54,549807.0,36.3639,36.4511,36.3446,36.3639,549807.0
2024-05-15 09:30:00,37.49,37.55,36.68,36.77,328089.0,36.3155,36.3736,35.5309,35.6181,328089.0
2024-05-15 09:40:00,36.78,37.03,36.77,36.84,131744.0,35.6277,35.8699,35.6181,35.6859,131744.0
2024-05-15 09:50:00,36.84,36.84,36.54,36.66,107045.0,35.6859,35.6859,35.3953,35.5115,107045.0
2024-05-15 10:00:00,36.65,36.67,36.49,36.51,196332.0,35.5018,35.5212,35.3468,35.3662,196332.0
2024-05-15 10:10:00,36.5,36.63,36.42,36.59,82472.0,35.3565,35.4824,35.279,35.4437,82472.0
2024-05-15 10:20:00,36.6,36.72,36.6,36.7,85944.0,35.4534,35.5696,35.4534,35.5502,85944.0
2024-05-15 10:30:00,36.7,36.84,36.69,36.83,96132.0,35.5502,35.6859,35.5406,35.6762,96132.0
2024-05-15 10:40:00,36.83,36.92,36.83,36.91,54162.0,35.6762,35.7634,35.6762,35.7537,54162.0
2024-05-15 10:50:00,36.91,36.93,36.8,36.9,183845.0,35.7537,35.773,35.6471,35.744,183845.0
2024-05-15 11:00:00,36.89,36.99,36.83,36.98,53508.0,35.7343,35.8312,35.6762,35.8215,53508.0
2024-05-15 11:10:00,36.97,37.07,36.95,37.01,78487.0,35.8118,35.9087,35.7924,35.8505,78487.0
2024-05-15 11:20:00,37.01,37.14,36.97,37.1,61596.0,35.8505,35.9765,35.8118,35.9377,61596.0
2024-05-15 11:30:00,37.11,37.16,37.09,37.16,41030.0,35.9474,35.9958,35.928,35.9958,41030.0
2024-05-15 11:40:00,37.18,37.2,37.13,37.14,42291.0,36.0152,36.0346,35.9668,35.9765,42291.0
2024-05-15 11:50:00,37.14,37.25,37.11,37.23,54363.0,35.9765,36.083,35.9474,36.0636,54363.0
2024-05-15 12:00:00,37.23,37.29,37.22,37.28,21511.0,36.0636,36.1218,36.054,36.1121,21511.0
2024-05-15 12:10:00,37.29,37.35,37.28,37.31,44794.0,36.1218,36.1799,36.1121,36.1411,44794.0
2024-05-15 12:20:00,37.32,37.33,37.25,37.26,30926.0,36.1508,36.1605,36.083,36.0927,30926.0
2024-05-15 12:30:00,37.27,37.3,37.24,37.27,39584.0,36.1024,36.1314,36.0733,36.1024,39584.0
2024-05-15 12:40:00,37.26,37.31,37.25,37.3,42624.0,36.0927,36.1411,36.083,36.1314,42624.0
2024-05-15 12:50:00,37.3,37.35,37.29,37.35,39422.0,36.1314,36.1799,36.1218,36.1799,39422.0
2024-05-15 13:00:00,37.36,37.37,37.31,37.37,61743.0,36.1896,36.1993,36.1411,36.1993,61743.0
2024-05-15 13:10:00,37.38,37.44,37.37,37.41,43256.0,36.2089,36.2671,36.1993,36.238,43256.0
2024-05-15 13:20:00,37.42,37.46,37.38,37.42,57710.0,36.2477,36.2864,36.2089,36.2477,57710.0
2024-05-15 13:30:00,37.42,37.42,37.35,37.36,50555.0,36.2477,36.2477,36.1799,36.1896,50555.0
2024-05-15 13:40:00,37.36,37.4,37.27,37.3,62761.0,36.1896,36.2283,36.1024,36.1314,62761.0
2024-05-15 13:50:00,37.3,37.34,37.28,37.32,31701.0,36.1314,36.1702,36.1121,36.1508,31701.0
2024-05-15 14:00:00,37.32,37.34,37.3,37.33,25798.0,36.1508,36.1702,36.1314,36.1605,25798.0
2024-05-15 14:10:00,37.33,37.35,37.3,37.31,57506.0,36.1605,36.1799,36.1314,36.1411,57506.0
2024-05-15 14:20:00,37.32,37.38,37.29,37.36,31141.0,36.1508,36.2089,36.1218,36.1896,31141.0
2024-05-15 14:30:00,37.36,37.38,37.34,37.35,24898.0,36.1896,36.2089,36.1702,36.1799,24898.0
2024-05-15 14:40:00,37.35,37.36,37.31,37.32,22817.0,36.1799,36.1896,36.1411,36.1508,22817.0
2024-05-15 14:50:00,37.31,37.33,37.29,37.3,30547.0,36.1411,36.1605,36.1218,36.1314,30547.0
2024-05-15 15:00:00,37.29,37.29,37.26,37.26,25732.0,36.1218,36.1218,36.0927,36.0927,25732.0
2024-05-15 15:10:00,37.27,37.31,37.26,37.29,26731.0,36.1024,36.1411,36.0927,36.1218,26731.0
2024-05-15 15:20:00,37.28,37.36,37.28,37.36,64035.0,36.1121,36.1896,36.1121,36.1896,64035.0
2024-05-15 15:30:00,37.35,37.36,37.32,37.33,63769.0,36.1799,36.1896,36.1508,36.1605,63769.0
2024-05-15 15:40:00,37.34,37.36,37.28,37.33,85114.0,36.1702,36.1896,36.1121,36.1605,85114.0
2024-05-15 15:50:00,37.32,37.43,37.29,37.36,356384.0,36.1508,36.2574,36.1218,36.1896,356384.0
2024-05-16 09:30:00,37.17,37.41,37.1,37.13,133880.0,36.0055,36.238,35.9377,35.9668,133880.0
2024-05-16 09:40:00,37.12,37.28,37.08,37.24,53880.0,35.9571,36.1121,35.9183,36.0733,53880.0
2024-05-16 09:50:00,37.24,37.26,37.16,37.22,84762.0,36.0733,36.0927,35.9958,36.054,84762.0
2024-05-16 10:00:00,37.22,37.34,37.18,37.32,41648.0,36.054,36.1702,36.0152,36.1508,41648.0
2024-05-16 10:10:00,37.32,37.47,37.32,37.45,59368.0,36.1508,36.2961,36.1508,36.2767,59368.0
2024-05-16 10:20:00,37.44,37.44,37.3,37.34,29716.0,36.2671,36.2671,36.1314,36.1702,29716.0
2024-05-16 10:30:00,37.33,37.43,37.33,37.41,25618.0,36.1605,36.2574,36.1605,36.238,25618.0
2024-05-16 10:40:00,37.41,37.43,37.36,37.39,38614.0,36.238,36.2574,36.1896,36.2186,38614.0
2024-05-16 10:50:00,37.39,37.46,37.36,37.45,50462.0,36.2186,36.2864,36.1896,36.2767,50462.0
2024-05-16 11:00:00,37.45,37.48,37.38,37.41,23893.0,36.2767,36.3058,36.2089,36.238,23893.0
2024-05-16 11:10:00,37.41,37.41,37.23,37.32,43497.0,36.238,36.238,36.0636,36.1508,43497.0
2024-05-16 11:20:00,37.32,37.32,37.24,37.25,48369.0,36.1508,36.1508,36.0733,36.083,48369.0
2024-05-16 11:30:00,37.24,37.25,37.18,37.22,43744.0,36.0733,36.083,36.0152,36.054,43744.0
2024-05-16 11:40:00,37.22,37.35,37.21,37.34,57164.0,36.054,36.1799,36.0443,36.1702,57164.0
2024-05-16 11:50:00,37.34,37.39,37.31,37.38,35709.0,36.1702,36.2186,36.1411,36.2089,35709.0
2024-05-16 12:00:00,37.38,37.38,37.31,37.34,35128.0,36.2089,36.2089,36.1411,36.1702,35128.0
2024-05-16 12:10:00,37.34,37.4,37.34,37.34,43607.0,36.1702,36.2283,36.1702,36.1702,43607.0
2024-05-16 12:20:00,37.34,37.37,37.33,37.36,20868.0,36.1702,36.1993,36.1605,36.1896,20868.0
2024-05-16 12:30:00,37.36,37.39,37.31,37.37,33990.0,36.1896,36.2186,36.1411,36.1993,33990.0
2024-05-16 12:40:00,37.37,37.39,37.35,37.36,46366.0,36.1993,36.2186,36.1799,36.1896,46366.0
2024-05-16 12:50:00,37.36,37.4,37.34,37.34,27519.0,36.1896,36.2283,36.1702,36.1702,27519.0
2024-05-16 13:00:00,37.34,37.35,37.29,37.33,38457.0,36.1702,36.1799,36.1218,36.1605,38457.0
2024-05-16 13:10:00,37.33,37.35,37.31,37.33,25323.0,36.1605,36.1799,36.1411,36.1605,25323.0
2024-05-16 13:20:00,37.33,37.34,37.28,37.33,19861.0,36.1605,36.1702,36.1121,36.1605,19861.0
2024-05-16 13:30:00,37.33,37.35,37.31,37.32,19757.0,36.1605,36.1799,36.1411,36.1508,19757.0
2024-05-16 13:40:00,37.32,37.34,37.27,37.28,24984.0,36.1508,36.1702,36.1024,36.1121,24984.0
2024-05-16 13:50:00,37.28,37.33,37.28,37.32,25626.0,36.1121,36.1605,36.1121,36.1508,25626.0
2024-05-16 14:00:00,37.32,37.34,37.29,37.29,28138.0,36.1508,36.1702,36.1218,36.1218,28138.0
2024-05-16 14:10:00,37.3,37.31,37.23,37.26,38442.0,36.1314,36.1411,36.0636,36.0927,38442.0
2024-05-16 14:20:00,37.26,37.35,37.26,37.31,30667.0,36.0927,36.1799,36.0927,36.1411,30667.0
2024-05-16 14:30:00,37.31,37.35,37.31,37.33,26715.0,36.1411,36.1799,36.1411,36.1605,26715.0
2024-05-16 14:40:00,37.33,37.35,37.32,37.33,32568.0,36.1605,36.1799,36.1508,36.1605,32568.0
2024-05-16 14:50:00,37.33,37.39,37.32,37.39,35032.0,36.1605,36.2186,36.1508,36.2186,35032.0
2024-05-16 15:00:00,37.39,37.45,37.38,37.45,50138.0,36.2186,36.2767,36.2089,36.2767,50138.0
2024-05-16 15:10:00,37.45,37.47,37.42,37.44,52001.0,36.2767,36.2961,36.2477,36.2671,52001.0
2024-05-16 15:20:00,37.44,37.47,37.43,37.45,40541.0,36.2671,36.2961,36.2574,36.2767,40541.0
2024-05-16 15:30:00,37.46,37.5,37.44,37.47,86870.0,36.2864,36.3252,36.2671,36.2961,86870.0
2024-05-16 15:40:00,37.46,37.48,37.41,37.43,75890.0,36.2864,36.3058,36.238,36.2574,75890.0
2024-05-16 15:50:00,37.44,37.57,37.42,37.49,454695.0,36.2671,36.393,36.2477,36.3155,454695.0
2024-05-17 09:30:00,37.71,37.8,37.4,37.51,188978.0,36.5286,36.6158,36.2283,36.3349,188978.0
2024-05-17 09:40:00,37.52,37.56,37.44,37.5,40568.0,36.3446,36.3833,36.2671,36.3252,40568.0
2024-05-17 09:50:00,37.5,37.58,37.49,37.55,44996.0,36.3252,36.4027,36.3155,36.3736,44996.0
2024-05-17 10:00:00,37.54,37.59,37.51,37.57,46476.0,36.3639,36.4124,36.3349,36.393,46476.0
2024-05-17 10:10:00,37.56,37.64,37.54,37.61,37031.0,36.3833,36.4608,36.3639,36.4317,37031.0
2024-05-17 10:20:00,37.62,37.67,37.61,37.63,35281.0,36.4414,36.4899,36.4317,36.4511,35281.0
2024-05-17 10:30:00,37.64,37.66,37.46,37.51,47510.0,36.4608,36.4802,36.2864,36.3349,47510.0
2024-05-17 10:40:00,37.51,37.58,37.48,37.58,28771.0,36.3349,36.4027,36.3058,36.4027,28771.0
2024-05-17 10:50:00,37.58,37.63,37.55,37.62,43609.0,36.4027,36.4511,36.3736,36.4414,43609.0
2024-05-17 11:00:00,37.63,37.66,37.6,37.62,27145.0,36.4511,36.4802,36.422,36.4414,27145.0
2024-05-17 11:10:00,37.61,37.7,37.6,37.69,82931.0,36.4317,36.5189,36.422,36.5092,82931.0
2024-05-17 11:20:00,37.69,37.7,37.62,37.64,121576.0,36.5092,36.5189,36.4414,36.4608,121576.0
2024-05-17 11:30:00,37.64,37.65,37.51,37.52,56720.0,36.4608,36.4705,36.3349,36.3446,56720.0
2024-05-17 11:40:00,37.52,37.55,37.49,37.51,26444.0,36.3446,36.3736,36.3155,36.3349,26444.0
2024-05-17 11:50:00,37.51,37.55,37.46,37.47,39474.0,36.3349,36.3736,36.2864,36.2961,39474.0
2024-05-17 12:00:00,37.45,37.52,37.45,37.52,24903.0,36.2767,36.3446,36.2767,36.3446,24903.0
2024-05-17 12:10:00,37.52,37.53,37.46,37.52,47703.0,36.3446,36.3542,36.2864,36.3446,47703.0
2024-05-17 12:20:00,37.52,37.53,37.48,37.48,24507.0,36.3446,36.3542,36.3058,36.3058,24507.0
2024-05-17 12:30:00,37.48,37.51,37.47,37.51,27405.0,36.3058,36.3349,36.2961,36.3349,27405.0
2024-05-17 12:40:00,37.51,37.51,37.45,37.5,27793.0,36.3349,36.3349,36.2767,36.3252,27793.0
2024-05-17 12:50:00,37.51,37.53,37.49,37.52,24867.0,36.3349,36.3542,36.3155,36.3446,24867.0
2024-05-17 13:00:00,37.52,37.56,37.51,37.55,28459.0,36.3446,36.3833,36.3349,36.3736,28459.0
2024-05-17 13:10:00,37.56,37.58,37.53,37.58,38631.0,36.3833,36.4027,36.3542,36.4027,38631.0
2024-05-17 13:20:00,37.58,37.61,37.58,37.59,26520.0,36.4027,36.4317,36.4027,36.4124,26520.0
2024-05-17 13:30:00,37.59,37.67,37.59,37.67,43575.0,36.4124,36.4899,36.4124,36.4899,43575.0
2024-05-17 13:40:00,37.66,37.69,37.65,37.66,63103.0,36.4802,36.5092,36.4705,36.4802,63103.0
2024-05-17 13:50:00,37.67,37.69,37.65,37.69,16498.0,36.4899,36.5092,36.4705,36.5092,16498.0
2024-05-17 14:00:00,37.69,37.72,37.67,37.72,42132.0,36.5092,36.5383,36.4899,36.5383,42132.0
2024-05-17 14:10:00,37.72,37.73,37.65,37.68,30587.0,36.5383,36.548,36.4705,36.4995,30587.0
2024-05-17 14:20:00,37.68,37.75,37.66,37.74,30524.0,36.4995,36.5673,36.4802,36.5577,30524.0
2024-05-17 14:30:00,37.75,37.85,37.73,37.85,60736.0,36.5673,36.6642,36.548,36.6642,60736.0
2024-05-17 14:40:00,37.85,37.86,37.78,37.8,35488.0,36.6642,36.6739,36.5964,36.6158,35488.0
2024-05-17 14:50:00,37.81,37.84,37.8,37.82,51548.0,36.6255,36.6545,36.6158,36.6352,51548.0
2024-05-17 15:00:00,37.82,37.83,37.76,37.79,80235.0,36.6352,36.6448,36.577,36.6061,80235.0
2024-05-17 15:10:00,37.78,37.78,37.72,37.72,45369.0,36.5964,36.5964,36.5383,36.5383,45369.0
2024-05-17 15:20:00,37.73,37.82,37.72,37.81,54187.0,36.548,36.6352,36.5383,36.6255,54187.0
2024-05-17 15:30:00,37.82,37.82,37.77,37.82,64415.0,36.6352,36.6352,36.5867,36.6352,64415.0
2024-05-17 15:40:00,37.82,37.86,37.8,37.83,105650.0,36.6352,36.6739,36.6158,36.6448,105650.0
2024-05-17 15:50:00,37.83,37.92,37.8,37.9,442640.0,36.6448,36.732,36.6158,36.7127,442640.0
2024-05-20 09:30:00,37.87,37.98,37.63,37.71,128352.0,36.6836,36.7901,36.4511,36.5286,128352.0
2024-05-20 09:40:00,37.68,37.75,37.54,37.6,78417.0,36.4995,36.5673,36.3639,36.422,78417.0
2024-05-20 09:50:00,37.62,37.79,37.6,37.79,71652.0,36.4414,36.6061,36.422,36.6061,71652.0
2024-05-20 10:00:00,37.79,37.97,37.72,37.96,103284.0,36.6061,36.7805,36.5383,36.7708,103284.0
2024-05-20 10:10:00,37.95,38.04,37.9,37.96,254439.0,36.7611,36.8483,36.7127,36.7708,254439.0
2024-05-20 10:20:00,37.96,37.97,37.84,37.95,106997.0,36.7708,36.7805,36.6545,36.7611,106997.0
2024-05-20 10:30:00,37.95,37.97,37.87,37.88,181818.0,36.7611,36.7805,36.6836,36.6933,181818.0
2024-05-20 10:40:00,37.88,37.91,37.79,37.8,58674.0,36.6933,36.7223,36.6061,36.6158,58674.0
2024-05-20 10:50:00,37.8,37.83,37.74,37.82,78601.0,36.6158,36.6448,36.5577,36.6352,78601.0
2024-05-20 11:00:00,37.83,37.84,37.74,37.8,128263.0,36.6448,36.6545,36.5577,36.6158,128263.0
2024-05-20 11:10:00,37.8,37.84,37.75,37.77,43295.0,36.6158,36.6545,36.5673,36.5867,43295.0
2024-05-20 11:20:00,37.77,37.77,37.71,37.73,63974.0,36.5867,36.5867,36.5286,36.548,63974.0
2024-05-20 11:30:00,37.73,37.74,37.66,37.66,38985.0,36.548,36.5577,36.4802,36.4802,38985.0
2024-05-20 11:40:00,37.66,37.74,37.66,37.73,65775.0,36.4802,36.5577,36.4802,36.548,65775.0
2024-05-20 11:50:00,37.73,37.89,37.72,37.87,55858.0,36.548,36.703,36.5383,36.6836,55858.0
2024-05-20 12:00:00,37.87,37.87,37.81,37.84,59641.0,36.6836,36.6836,36.6255,36.6545,59641.0
2024-05-20 12:10:00,37.84,37.88,37.81,37.82,222390.0,36.6545,36.6933,36.6255,36.6352,222390.0
2024-05-20 12:20:00,37.82,37.83,37.78,37.82,57416.0,36.6352,36.6448,36.5964,36.6352,57416.0
2024-05-20 12:30:00,37.81,37.83,37.76,37.77,42322.0,36.6255,36.6448,36.577,36.5867,42322.0
2024-05-20 12:40:00,37.77,37.79,37.71,37.73,46464.0,36.5867,36.6061,36.5286,36.548,46464.0
2024-05-20 12:50:00,37.74,37.75,37.69,37.75,37592.0,36.5577,36.5673,36.5092,36.5673,37592.0
2024-05-20 13:00:00,37.75,37.75,37.69,37.72,46148.0,36.5673,36.5673,36.5092,36.5383,46148.0
2024-05-20 13:10:00,37.72,37.73,37.64,37.66,47279.0,36.5383,36.548,36.4608,36.4802,47279.0
2024-05-20 13:20:00,37.67,37.69,37.61,37.62,30699.0,36.4899,36.5092,36.4317,36.4414,30699.0
2024-05-20 13:30:00,37.61,37.67,37.56,37.66,55723.0,36.4317,36.4899,36.3833,36.4802,55723.0
2024-05-20 13:40:00,37.66,37.69,37.65,37.66,50182.0,36.4802,36.5092,36.4705,36.4802,50182.0
2024-05-20 13:50:00,37.67,37.68,37.63,37.65,54429.0,36.4899,36.4995,36.4511,36.4705,54429.0
2024-05-20 14:00:00,37.65,37.67,37.61,37.64,76178.0,36.4705,36.4899,36.4317,36.4608,76178.0
2024-05-20 14:10:00,37.63,37.67,37.61,37.64,54183.0,36.4511,36.4899,36.4317,36.4608,54183.0
2024-05-20 14:20:00,37.64,37.74,37.63,37.74,63142.0,36.4608,36.5577,36.4511,36.5577,63142.0
2024-05-20 14:30:00,37.73,37.77,37.72,37.73,54351.0,36.548,36.5867,36.5383,36.548,54351.0
2024-05-20 14:40:00,37.73,37.8,37.72,37.79,75072.0,36.548,36.6158,36.5383,36.6061,75072.0
2024-05-20 14:50:00,37.79,37.79,37.73,37.76,79611.0,36.6061,36.6061,36.548,36.577,79611.0
2024-05-20 15:00:00,37.76,37.81,37.72,37.76,145251.0,36.577,36.6255,36.5383,36.577,145251.0
2024-05-20 15:10:00,37.75,37.79,37.73,37.79,77140.0,36.5673,36.6061,36.548,36.6061,77140.0
2024-05-20 15:20:00,37.79,37.85,37.78,37.81,126921.0,36.6061,36.6642,36.5964,36.6255,126921.0
2024-05-20 15:30:00,37.81,37.89,37.8,37.89,275883.0,36.6255,36.703,36.6158,36.703,275883.0
2024-05-20 15:40:00,37.89,37.96,37.89,37.95,365080.0,36.703,36.7708,36.703,36.7611,365080.0
2024-05-20 15:50:00,37.95,38.02,37.91,37.95,813519.0,36.7611,36.8289,36.7223,36.7611,813519.0
2024-05-21 09:30:00,37.87,37.98,37.73,37.81,140321.0,36.6836,36.7901,36.548,36.6255,140321.0
2024-05-21 09:40:00,37.82,38.11,37.82,38.03,62676.0,36.6352,36.9161,36.6352,36.8386,62676.0
2024-05-21 09:50:00,38.02,38.05,37.96,37.98,62628.0,36.8289,36.858,36.7708,36.7901,62628.0
2024-05-21 10:00:00,37.98,38.06,37.91,38.06,74032.0,36.7901,36.8676,36.7223,36.8676,74032.0
2024-05-21 10:10:00,38.07,38.2,38.06,38.19,53395.0,36.8773,37.0033,36.8676,36.9936,53395.0
2024-05-21 10:20:00,38.18,38.26,38.13,38.25,71748.0,36.9839,37.0614,36.9354,37.0517,71748.0
2024-05-21 10:30:00,38.26,38.31,38.23,38.29,78283.0,37.0614,37.1098,37.0323,37.0904,78283.0
2024-05-21 10:40:00,38.29,38.35,38.26,38.33,53876.0,37.0904,37.1486,37.0614,37.1292,53876.0
2024-05-21 10:50:00,38.33,38.34,38.28,38.29,34937.0,37.1292,37.1389,37.0807,37.0904,34937.0
2024-05-21 11:00:00,38.28,38.31,38.28,38.29,41524.0,37.0807,37.1098,37.0807,37.0904,41524.0
2024-05-21 11:10:00,38.29,38.32,38.26,38.29,40225.0,37.0904,37.1195,37.0614,37.0904,40225.0
2024-05-21 11:20:00,38.29,38.29,38.24,38.25,33460.0,37.0904,37.0904,37.042,37.0517,33460.0
2024-05-21 11:30:00,38.25,38.25,38.08,38.08,66376.0,37.0517,37.0517,36.887,36.887,66376.0
2024-05-21 11:40:00,38.08,38.08,38.0,38.02,93543.0,36.887,36.887,36.8095,36.8289,93543.0
2024-05-21 11:50:00,38.02,38.04,37.98,37.98,71470.0,36.8289,36.8483,36.7901,36.7901,71470.0
2024-05-21 12:00:00,37.98,37.99,37.87,37.87,51697.0,36.7901,36.7998,36.6836,36.6836,51697.0
2024-05-21 12:10:00,37.87,37.88,37.81,37.83,45663.0,36.6836,36.6933,36.6255,36.6448,45663.0
2024-05-21 12:20:00,37.82,37.85,37.75,37.78,44245.0,36.6352,36.6642,36.5673,36.5964,44245.0
2024-05-21 12:30:00,37.78,37.85,37.78,37.84,50732.0,36.5964,36.6642,36.5964,36.6545,50732.0
2024-05-21 12:40:00,37.85,37.86,37.82,37.83,66240.0,36.6642,36.6739,36.6352,36.6448,66240.0
2024-05-21 12:50:00,37.83,37.87,37.81,37.83,41794.0,36.6448,36.6836,36.6255,36.6448,41794.0
2024-05-21 13:00:00,37.82,37.89,37.79,37.84,126075.0,36.6352,36.703,36.6061,36.6545,126075.0
2024-05-21 13:10:00,37.84,37.91,37.83,37.9,108890.0,36.6545,36.7223,36.6448,36.7127,108890.0
2024-05-21 13:20:00,37.89,37.91,37.83,37.84,28564.0,36.703,36.7223,36.6448,36.6545,28564.0
2024-05-21 13:30:00,37.84,37.85,37.79,37.81,41242.0,36.6545,36.6642,36.6061,36.6255,41242.0
2024-05-21 13:40:00,37.82,37.82,37.75,37.77,69111.0,36.6352,36.6352,36.5673,36.5867,69111.0
2024-05-21 13:50:00,37.78,37.86,37.78,37.83,34605.0,36.5964,36.6739,36.5964,36.6448,34605.0
2024-05-21 14:00:00,37.84,37.84,37.78,37.8,40184.0,36.6545,36.6545,36.5964,36.6158,40184.0
2024-05-21 14:10:00,37.79,37.81,37.72,37.79,76351.0,36.6061,36.6255,36.5383,36.6061,76351.0
2024-05-21 14:20:00,37.8,37.81,37.74,37.76,42655.0,36.6158,36.6255,36.5577,36.577,42655.0
2024-05-21 14:30:00,37.75,37.8,37.75,37.75,36899.0,36.5673,36.6158,36.5673,36.5673,36899.0
2024-05-21 14:40:00,37.76,37.77,37.71,37.76,33886.0,36.577,36.5867,36.5286,36.577,33886.0
2024-05-21 14:50:00,37.76,37.8,37.76,37.77,40776.0,36.577,36.6158,36.577,36.5867,40776.0
2024-05-21 15:00:00,37.78,37.79,37.68,37.78,87379.0,36.5964,36.6061,36.4995,36.5964,87379.0
2024-05-21 15:10:00,37.79,37.82,37.76,37.77,66823.0,36.6061,36.6352,36.577,36.5867,66823.0
2024-05-21 15:20:00,37.77,37.79,37.73,37.76,69510.0,36.5867,36.6061,36.548,36.577,69510.0
2024-05-21 15:30:00,37.77,37.8,37.75,37.76,109701.0,36.5867,36.6158,36.5673,36.577,109701.0
2024-05-21 15:40:00,37.77,37.77,37.65,37.65,117402.0,36.5867,36.5867,36.4705,36.4705,117402.0
2024-05-21 15:50:00,37.65,37.68,37.6,37.62,398485.0,36.4705,36.4995,36.422,36.4414,398485.0
2024-05-22 09:30:00,37.4,37.49,37.06,37.17,274097.0,36.2283,36.3155,35.899,36.0055,274097.0
2024-05-22 09:40:00,37.18,37.22,36.67,36.69,133335.0,36.0152,36.054,35.5212,35.5406,133335.0
2024-05-22 09:50:00,36.69,36.73,36.54,36.69,135499.0,35.5406,35.5793,35.3953,35.5406,135499.0
2024-05-22 10:00:00,36.69,36.74,36.45,36.53,248140.0,35.5406,35.589,35.3081,35.3856,248140.0
2024-05-22 10:10:00,36.52,36.54,36.32,36.35,201923.0,35.3759,35.3953,35.1821,35.2112,201923.0
2024-05-22 10:20:00,36.36,36.59,36.35,36.55,147782.0,35.2209,35.4437,35.2112,35.4049,147782.0
2024-05-22 10:30:00,36.57,36.67,36.55,36.62,89487.0,35.4243,35.5212,35.4049,35.4728,89487.0
2024-05-22 10:40:00,36.63,36.74,36.55,36.56,91434.0,35.4824,35.589,35.4049,35.4146,91434.0
2024-05-22 10:50:00,36.56,36.63,36.55,36.62,65233.0,35.4146,35.4824,35.4049,35.4728,65233.0
2024-05-22 11:00:00,36.63,36.78,36.62,36.77,244763.0,35.4824,35.6277,35.4728,35.6181,244763.0
2024-05-22 11:10:00,36.77,36.78,36.55,36.57,82434.0,35.6181,35.6277,35.4049,35.4243,82434.0
2024-05-22 11:20:00,36.57,36.65,36.51,36.64,175336.0,35.4243,35.5018,35.3662,35.4921,175336.0
2024-05-22 11:30:00,36.62,36.72,36.59,36.7,169218.0,35.4728,35.5696,35.4437,35.5502,169218.0
2024-05-22 11:40:00,36.7,36.73,36.61,36.63,137442.0,35.5502,35.5793,35.4631,35.4824,137442.0
2024-05-22 11:50:00,36.62,36.62,36.51,36.58,45636.0,35.4728,35.4728,35.3662,35.434,45636.0
2024-05-22 12:00:00,36.58,36.67,36.56,36.66,103511.0,35.434,35.5212,35.4146,35.5115,103511.0
2024-05-22 12:10:00,36.66,36.66,36.6,36.65,125073.0,35.5115,35.5115,35.4534,35.5018,125073.0
2024-05-22 12:20:00,36.64,36.78,36.64,36.77,91282.0,35.4921,35.6277,35.4921,35.6181,91282.0
2024-05-22 12:30:00,36.77,36.86,36.76,36.85,206014.0,35.6181,35.7052,35.6084,35.6955,206014.0
2024-05-22 12:40:00,36.84,36.91,36.75,36.88,164680.0,35.6859,35.7537,35.5987,35.7246,164680.0
2024-05-22 12:50:00,36.88,36.89,36.82,36.83,73019.0,35.7246,35.7343,35.6665,35.6762,73019.0
2024-05-22 13:00:00,36.83,36.87,36.77,36.82,64749.0,35.6762,35.7149,35.6181,35.6665,64749.0
2024-05-22 13:10:00,36.82,36.85,36.67,36.68,130922.0,35.6665,35.6955,35.5212,35.5309,130922.0
2024-05-22 13:20:00,36.67,36.71,36.6,36.63,96140.0,35.5212,35.5599,35.4534,35.4824,96140.0
2024-05-22 13:30:00,36.63,36.65,36.56,36.6,96997.0,35.4824,35.5018,35.4146,35.4534,96997.0
2024-05-22 13:40:00,36.61,36.61,36.47,36.5,77635.0,35.4631,35.4631,35.3274,35.3565,77635.0
2024-05-22 13:50:00,36.5,36.59,36.49,36.58,60694.0,35.3565,35.4437,35.3468,35.434,60694.0
2024-05-22 14:00:00,36.57,36.58,36.44,36.54,56310.0,35.4243,35.434,35.2984,35.3953,56310.0
2024-05-22 14:10:00,36.54,36.58,36.47,36.48,49024.0,35.3953,35.434,35.3274,35.3371,49024.0
2024-05-22 14:20:00,36.48,36.49,36.38,36.39,64907.0,35.3371,35.3468,35.2403,35.25,64907.0
2024-05-22 14:30:00,36.37,36.4,36.33,36.36,52957.0,35.2306,35.2596,35.1918,35.2209,52957.0
2024-05-22 14:40:00,36.36,36.37,36.29,36.34,53118.0,35.2209,35.2306,35.1531,35.2015,53118.0
2024-05-22 14:50:00,36.34,36.36,36.23,36.33,73870.0,35.2015,35.2209,35.095,35.1918,73870.0
2024-05-22 15:00:00,36.33,36.4,36.3,36.4,163331.0,35.1918,35.2596,35.1628,35.2596,163331.0
2024-05-22 15:10:00,36.39,36.42,36.33,36.35,248347.0,35.25,35.279,35.1918,35.2112,248347.0
2024-05-22 15:20:00,36.35,36.41,36.34,36.4,124139.0,35.2112,35.2693,35.2015,35.2596,124139.0
2024-05-22 15:30:00,36.39,36.5,36.38,36.48,137122.0,35.25,35.3565,35.2403,35.3371,137122.0
2024-05-22 15:40:00,36.48,36.49,36.27,36.29,176837.0,35.3371,35.3468,35.1337,35.1531,176837.0
2024-05-22 15:50:00,36.29,36.4,36.27,36.38,574342.0,35.1531,35.2596,35.1337,35.2403,574342.0
2024-05-23 09:30:00,36.52,36.84,36.48,36.55,159682.0,35.3759,35.6859,35.3371,35.4049,159682.0
2024-05-23 09:40:00,36.54,36.67,36.43,36.5,88329.0,35.3953,35.5212,35.2887,35.3565,88329.0
2024-05-23 09:50:00,36.51,36.65,36.38,36.63,100134.0,35.3662,35.5018,35.2403,35.4824,100134.0
2024-05-23 10:00:00,36.63,36.65,36.33,36.45,93299.0,35.4824,35.5018,35.1918,35.3081,93299.0
2024-05-23 10:10:00,36.44,36.48,36.38,36.4,73031.0,35.2984,35.3371,35.2403,35.2596,73031.0
2024-05-23 10:20:00,36.4,36.45,36.36,36.36,74438.0,35.2596,35.3081,35.2209,35.2209,74438.0
2024-05-23 10:30:00,36.38,36.39,36.23,36.34,77422.0,35.2403,35.25,35.095,35.2015,77422.0
2024-05-23 10:40:00,36.34,36.34,36.25,36.29,49417.0,35.2015,35.2015,35.1143,35.1531,49417.0
2024-05-23 10:50:00,36.28,36.3,36.21,36.26,100500.0,35.1434,35.1628,35.0756,35.124,100500.0
2024-05-23 11:00:00,36.26,36.43,36.26,36.42,62244.0,35.124,35.2887,35.124,35.279,62244.0
2024-05-23 11:10:00,36.43,36.43,36.3,36.3,52323.0,35.2887,35.2887,35.1628,35.1628,52323.0
2024-05-23 11:20:00,36.31,36.33,36.28,36.31,38070.0,35.1725,35.1918,35.1434,35.1725,38070.0
2024-05-23 11:30:00,36.32,36.37,36.25,36.33,53750.0,35.1821,35.2306,35.1143,35.1918,53750.0
2024-05-23 11:40:00,36.33,36.39,36.32,36.34,33022.0,35.1918,35.25,35.1821,35.2015,33022.0
2024-05-23 11:50:00,36.34,36.35,36.31,36.32,33322.0,35.2015,35.2112,35.1725,35.1821,33322.0
2024-05-23 12:00:00,36.32,36.32,36.23,36.24,67064.0,35.1821,35.1821,35.095,35.1047,67064.0
2024-05-23 12:10:00,36.25,36.31,36.22,36.29,56784.0,35.1143,35.1725,35.0853,35.1531,56784.0
2024-05-23 12:20:00,36.3,36.34,36.28,36.34,39167.0,35.1628,35.2015,35.1434,35.2015,39167.0
2024-05-23 12:30:00,36.34,36.39,36.33,36.34,61500.0,35.2015,35.25,35.1918,35.2015,61500.0
2024-05-23 12:40:00,36.34,36.36,36.25,36.27,49808.0,35.2015,35.2209,35.1143,35.1337,49808.0
2024-05-23 12:50:00,36.27,36.31,36.21,36.23,38937.0,35.1337,35.1725,35.0756,35.095,38937.0
2024-05-23 13:00:00,36.23,36.26,36.16,36.17,63799.0,35.095,35.124,35.0272,35.0368,63799.0
2024-05-23 13:10:00,36.16,36.17,36.06,36.06,75150.0,35.0272,35.0368,34.9303,34.9303,75150.0
2024-05-23 13:20:00,36.07,36.11,35.99,36.08,108799.0,34.94,34.9787,34.8625,34.9497,108799.0
2024-05-23 13:30:00,36.07,36.08,36.0,36.02,40261.0,34.94,34.9497,34.8722,34.8915,40261.0
2024-05-23 13:40:00,36.02,36.09,36.0,36.0,84118.0,34.8915,34.9594,34.8722,34.8722,84118.0
2024-05-23 13:50:00,36.01,36.05,35.98,36.02,48783.0,34.8819,34.9206,34.8528,34.8915,48783.0
2024-05-23 14:00:00,36.02,36.03,35.89,35.95,47812.0,34.8915,34.9012,34.7656,34.8237,47812.0
2024-05-23 14:10:00,35.95,35.99,35.88,35.89,51959.0,34.8237,34.8625,34.7559,34.7656,51959.0
2024-05-23 14:20:00,35.89,35.95,35.82,35.93,82016.0,34.7656,34.8237,34.6978,34.8044,82016.0
2024-05-23 14:30:00,35.93,35.98,35.88,35.97,44706.0,34.8044,34.8528,34.7559,34.8431,44706.0
2024-05-23 14:40:00,35.97,36.0,35.92,35.99,79896.0,34.8431,34.8722,34.7947,34.8625,79896.0
2024-05-23 14:50:00,36.0,36.0,35.93,35.98,66838.0,34.8722,34.8722,34.8044,34.8528,66838.0
2024-05-23 15:00:00,35.98,36.01,35.92,35.94,76436.0,34.8528,34.8819,34.7947,34.8141,76436.0
2024-05-23 15:10:00,35.94,36.02,35.94,35.99,89176.0,34.8141,34.8915,34.8141,34.8625,89176.0
2024-05-23 15:20:00,36.0,36.05,35.95,36.02,122747.0,34.8722,34.9206,34.8237,34.8915,122747.0
2024-05-23 15:30:00,36.02,36.05,36.01,36.03,62641.0,34.8915,34.9206,34.8819,34.9012,62641.0
2024-05-23 15:40:00,36.02,36.04,35.95,35.98,117470.0,34.8915,34.9109,34.8237,34.8528,117470.0
2024-05-23 15:50:00,35.99,36.09,35.96,35.98,1139807.0,34.8625,34.9594,34.8334,34.8528,1139807.0
2024-05-24 09:30:00,36.14,36.42,36.14,36.25,192762.0,35.0078,35.279,35.0078,35.1143,192762.0
2024-05-24 09:40:00,36.27,36.34,36.03,36.05,80921.0,35.1337,35.2015,34.9012,34.9206,80921.0
2024-05-24 09:50:00,36.07,36.08,35.94,35.98,91720.0,34.94,34.9497,34.8141,34.8528,91720.0
2024-05-24 10:00:00,35.99,36.2,35.99,36.2,100513.0,34.8625,35.0659,34.8625,35.0659,100513.0
2024-05-24 10:10:00,36.2,36.2,35.97,36.05,101955.0,35.0659,35.0659,34.8431,34.9206,101955.0
2024-05-24 10:20:00,36.05,36.11,35.99,36.0,63558.0,34.9206,34.9787,34.8625,34.8722,63558.0
2024-05-24 10:30:00,36.01,36.04,35.94,35.95,69804.0,34.8819,34.9109,34.8141,34.8237,69804.0
2024-05-24 10:40:00,35.96,35.98,35.92,35.93,54131.0,34.8334,34.8528,34.7947,34.8044,54131.0
2024-05-24 10:50:00,35.93,35.97,35.91,35.94,50548.0,34.8044,34.8431,34.785,34.8141,50548.0
2024-05-24 11:00:00,35.94,36.05,35.91,36.05,73015.0,34.8141,34.9206,34.785,34.9206,73015.0
2024-05-24 11:10:00,36.04,36.09,36.01,36.07,30392.0,34.9109,34.9594,34.8819,34.94,30392.0
2024-05-24 11:20:00,36.08,36.08,35.99,36.03,50846.0,34.9497,34.9497,34.8625,34.9012,50846.0
2024-05-24 11:30:00,36.04,36.16,36.04,36.12,58929.0,34.9109,35.0272,34.9109,34.9884,58929.0
2024-05-24 11:40:00,36.13,36.17,36.09,36.13,46650.0,34.9981,35.0368,34.9594,34.9981,46650.0
2024-05-24 11:50:00,36.12,36.15,36.07,36.14,100486.0,34.9884,35.0175,34.94,35.0078,100486.0
2024-05-24 12:00:00,36.14,36.19,36.11,36.12,34922.0,35.0078,35.0562,34.9787,34.9884,34922.0
2024-05-24 12:10:00,36.13,36.15,36.11,36.14,26167.0,34.9981,35.0175,34.9787,35.0078,26167.0
2024-05-24 12:20:00,36.14,36.14,36.05,36.1,67997.0,35.0078,35.0078,34.9206,34.969,67997.0
2024-05-24 12:30:00,36.11,36.11,36.02,36.04,39187.0,34.9787,34.9787,34.8915,34.9109,39187.0
2024-05-24 12:40:00,36.04,36.04,35.99,36.01,43302.0,34.9109,34.9109,34.8625,34.8819,43302.0
2024-05-24 12:50:00,36.01,36.05,36.0,36.02,39095.0,34.8819,34.9206,34.8722,34.8915,39095.0
2024-05-24 13:00:00,36.02,36.05,36.02,36.02,26871.0,34.8915,34.9206,34.8915,34.8915,26871.0
2024-05-24 13:10:00,36.02,36.07,36.02,36.05,29361.0,34.8915,34.94,34.8915,34.9206,29361.0
2024-05-24 13:20:00,36.06,36.12,36.05,36.09,48325.0,34.9303,34.9884,34.9206,34.9594,48325.0
2024-05-24 13:30:00,36.09,36.13,36.07,36.1,36719.0,34.9594,34.9981,34.94,34.969,36719.0
2024-05-24 13:40:00,36.1,36.1,36.04,36.06,29131.0,34.969,34.969,34.9109,34.9303,29131.0
2024-05-24 13:50:00,36.07,36.09,36.05,36.06,27654.0,34.94,34.9594,34.9206,34.9303,27654.0
2024-05-24 14:00:00,36.05,36.09,36.04,36.08,21351.0,34.9206,34.9594,34.9109,34.9497,21351.0
2024-05-24 14:10:00,36.07,36.08,36.04,36.05,18737.0,34.94,34.9497,34.9109,34.9206,18737.0
2024-05-24 14:20:00,36.05,36.06,35.94,35.94,33144.0,34.9206,34.9303,34.8141,34.8141,33144.0
2024-05-24 14:30:00,35.95,36.04,35.93,36.04,42025.0,34.8237,34.9109,34.8044,34.9109,42025.0
2024-05-24 14:40:00,36.03,36.14,36.02,36.12,60958.0,34.9012,35.0078,34.8915,34.9884,60958.0
2024-05-24 14:50:00,36.12,36.13,36.06,36.06,41284.0,34.9884,34.9981,34.9303,34.9303,41284.0
2024-05-24 15:00:00,36.07,36.07,36.01,36.05,62169.0,34.94,34.94,34.8819,34.9206,62169.0
2024-05-24 15:10:00,36.05,36.06,36.01,36.02,45459.0,34.9206,34.9303,34.8819,34.8915,45459.0
2024-05-24 15:20:00,36.02,36.02,35.97,35.98,64517.0,34.8915,34.8915,34.8431,34.8528,64517.0
2024-05-24 15:30:00,35.98,36.1,35.97,36.07,101619.0,34.8528,34.969,34.8431,34.94,101619.0
2024-05-24 15:40:00,36.06,36.12,36.05,36.11,142993.0,34.9303,34.9884,34.9206,34.9787,142993.0
2024-05-24 15:50:00,36.11,36.13,36.04,36.11,471002.0,34.9787,34.9981,34.9109,34.9787,471002.0
2024-05-28 09:30:00,36.39,36.61,36.21,36.48,224426.0,35.25,35.4631,35.0756,35.3371,224426.0
2024-05-28 09:40:00,36.5,36.79,36.47,36.79,100672.0,35.3565,35.6374,35.3274,35.6374,100672.0
2024-05-28 09:50:00,36.79,36.8,36.55,36.55,155093.0,35.6374,35.6471,35.4049,35.4049,155093.0
2024-05-28 10:00:00,36.54,36.54,36.3,36.36,168188.0,35.3953,35.3953,35.1628,35.2209,168188.0
2024-05-28 10:10:00,36.36,36.45,36.26,36.4,77205.0,35.2209,35.3081,35.124,35.2596,77205.0
2024-05-28 10:20:00,36.39,36.45,36.36,36.44,52960.0,35.25,35.3081,35.2209,35.2984,52960.0
2024-05-28 10:30:00,36.44,36.47,36.39,36.4,65139.0,35.2984,35.3274,35.25,35.2596,65139.0
2024-05-28 10:40:00,36.41,36.55,36.4,36.54,64739.0,35.2693,35.4049,35.2596,35.3953,64739.0
2024-05-28 10:50:00,36.54,36.59,36.46,36.48,85992.0,35.3953,35.4437,35.3178,35.3371,85992.0
2024-05-28 11:00:00,36.47,36.59,36.47,36.59,61409.0,35.3274,35.4437,35.3274,35.4437,61409.0
2024-05-28 11:10:00,36.59,36.73,36.58,36.72,62438.0,35.4437,35.5793,35.434,35.5696,62438.0
2024-05-28 11:20:00,36.73,36.81,36.73,36.77,71625.0,35.5793,35.6568,35.5793,35.6181,71625.0
2024-05-28 11:30:00,36.77,36.79,36.7,36.78,74930.0,35.6181,35.6374,35.5502,35.6277,74930.0
2024-05-28 11:40:00,36.77,36.89,36.77,36.88,78569.0,35.6181,35.7343,35.6181,35.7246,78569.0
2024-05-28 11:50:00,36.88,36.88,36.81,36.88,50918.0,35.7246,35.7246,35.6568,35.7246,50918.0
2024-05-28 12:00:00,36.88,36.91,36.83,36.84,193984.0,35.7246,35.7537,35.6762,35.6859,193984.0
2024-05-28 12:10:00,36.84,36.9,36.8,36.84,111567.0,35.6859,35.744,35.6471,35.6859,111567.0
2024-05-28 12:20:00,36.82,36.89,36.79,36.87,79586.0,35.6665,35.7343,35.6374,35.7149,79586.0
2024-05-28 12:30:00,36.88,36.94,36.87,36.91,55403.0,35.7246,35.7827,35.7149,35.7537,55403.0
2024-05-28 12:40:00,36.91,37.06,36.91,37.04,190411.0,35.7537,35.899,35.7537,35.8796,190411.0
2024-05-28 12:50:00,37.04,37.07,36.83,36.84,124317.0,35.8796,35.9087,35.6762,35.6859,124317.0
2024-05-28 13:00:00,36.84,36.85,36.72,36.77,53338.0,35.6859,35.6955,35.5696,35.6181,53338.0
2024-05-28 13:10:00,36.77,36.85,36.74,36.76,51109.0,35.6181,35.6955,35.589,35.6084,51109.0
2024-05-28 13:20:00,36.76,36.78,36.69,36.69,37398.0,35.6084,35.6277,35.5406,35.5406,37398.0
2024-05-28 13:30:00,36.69,36.69,36.61,36.66,49873.0,35.5406,35.5406,35.4631,35.5115,49873.0
2024-05-28 13:40:00,36.66,36.69,36.52,36.54,65291.0,35.5115,35.5406,35.3759,35.3953,65291.0
2024-05-28 13:50:00,36.53,36.55,36.48,36.48,62410.0,35.3856,35.4049,35.3371,35.3371,62410.0
2024-05-28 14:00:00,36.48,36.5,36.41,36.41,51564.0,35.3371,35.3565,35.2693,35.2693,51564.0
2024-05-28 14:10:00,36.41,36.42,36.37,36.39,52646.0,35.2693,35.279,35.2306,35.25,52646.0
2024-05-28 14:20:00,36.39,36.4,36.34,36.39,45966.0,35.25,35.2596,35.2015,35.25,45966.0
2024-05-28 14:30:00,36.39,36.44,36.36,36.43,39245.0,35.25,35.2984,35.2209,35.2887,39245.0
2024-05-28 14:40:00,36.43,36.49,36.42,36.47,42823.0,35.2887,35.3468,35.279,35.3274,42823.0
2024-05-28 14:50:00,36.47,36.53,36.44,36.52,39456.0,35.3274,35.3856,35.2984,35.3759,39456.0
2024-05-28 15:00:00,36.52,36.56,36.5,36.55,65700.0,35.3759,35.4146,35.3565,35.4049,65700.0
2024-05-28 15:10:00,36.55,36.59,36.51,36.58,47435.0,35.4049,35.4437,35.3662,35.434,47435.0
2024-05-28 15:20:00,36.58,36.62,36.55,36.55,55025.0,35.434,35.4728,35.4049,35.4049,55025.0
2024-05-28 15:30:00,36.55,36.59,36.54,36.58,53718.0,35.4049,35.4437,35.3953,35.434,53718.0
2024-05-28 15:40:00,36.58,36.63,36.57,36.59,101213.0,35.434,35.4824,35.4243,35.4437,101213.0
2024-05-28 15:50:00,36.59,36.62,36.51,36.51,504644.0,35.4437,35.4728,35.3662,35.3662,504644.0
2024-05-29 09:30:00,36.24,36.46,36.03,36.11,214291.0,35.1047,35.3178,34.9012,34.9787,214291.0
2024-05-29 09:40:00,36.11,36.22,35.99,36.14,95877.0,34.9787,35.0853,34.8625,35.0078,95877.0
2024-05-29 09:50:00,36.13,36.18,36.03,36.11,96198.0,34.9981,35.0465,34.9012,34.9787,96198.0
2024-05-29 10:00:00,36.11,36.27,36.06,36.22,118685.0,34.9787,35.1337,34.9303,35.0853,118685.0
2024-05-29 10:10:00,36.23,36.25,35.97,35.98,150991.0,35.095,35.1143,34.8431,34.8528,150991.0
2024-05-29 10:20:00,35.98,36.04,35.92,36.04,97707.0,34.8528,34.9109,34.7947,34.9109,97707.0
2024-05-29 10:30:00,36.03,36.08,35.9,36.03,115934.0,34.9012,34.9497,34.7753,34.9012,115934.0
2024-05-29 10:40:00,36.04,36.08,35.91,36.07,102069.0,34.9109,34.9497,34.785,34.94,102069.0
2024-05-29 10:50:00,36.07,36.23,36.07,36.23,114881.0,34.94,35.095,34.94,35.095,114881.0
2024-05-29 11:00:00,36.23,36.23,35.98,36.01,66442.0,35.095,35.095,34.8528,34.8819,66442.0
2024-05-29 11:10:00,36.02,36.09,36.01,36.05,154416.0,34.8915,34.9594,34.8819,34.9206,154416.0
2024-05-29 11:20:00,36.05,36.07,35.99,36.0,50139.0,34.9206,34.94,34.8625,34.8722,50139.0
2024-05-29 11:30:00,36.0,36.11,35.96,36.07,78229.0,34.8722,34.9787,34.8334,34.94,78229.0
2024-05-29 11:40:00,36.07,36.08,35.97,36.04,97946.0,34.94,34.9497,34.8431,34.9109,97946.0
2024-05-29 11:50:00,36.05,36.08,35.97,36.01,50098.0,34.9206,34.9497,34.8431,34.8819,50098.0
2024-05-29 12:00:00,36.0,36.0,35.89,35.97,82381.0,34.8722,34.8722,34.7656,34.8431,82381.0
2024-05-29 12:10:00,35.97,36.05,35.88,36.05,71831.0,34.8431,34.9206,34.7559,34.9206,71831.0
2024-05-29 12:20:00,36.06,36.1,36.0,36.05,71188.0,34.9303,34.969,34.8722,34.9206,71188.0
2024-05-29 12:30:00,36.05,36.07,36.02,36.03,28436.0,34.9206,34.94,34.8915,34.9012,28436.0
2024-05-29 12:40:00,36.03,36.03,35.97,36.01,30519.0,34.9012,34.9012,34.8431,34.8819,30519.0
2024-05-29 12:50:00,36.0,36.03,35.97,36.02,37508.0,34.8722,34.9012,34.8431,34.8915,37508.0
2024-05-29 13:00:00,36.03,36.05,35.97,35.98,37629.0,34.9012,34.9206,34.8431,34.8528,37629.0
2024-05-29 13:10:00,35.98,36.0,35.87,35.89,36865.0,34.8528,34.8722,34.7462,34.7656,36865.0
2024-05-29 13:20:00,35.89,35.92,35.87,35.92,43274.0,34.7656,34.7947,34.7462,34.7947,43274.0
2024-05-29 13:30:00,35.91,35.92,35.84,35.9,37451.0,34.785,34.7947,34.7172,34.7753,37451.0
2024-05-29 13:40:00,35.89,35.9,35.8,35.84,35119.0,34.7656,34.7753,34.6784,34.7172,35119.0
2024-05-29 13:50:00,35.85,35.87,35.81,35.84,28108.0,34.7269,34.7462,34.6881,34.7172,28108.0
2024-05-29 14:00:00,35.84,35.87,35.79,35.83,50188.0,34.7172,34.7462,34.6688,34.7075,50188.0
2024-05-29 14:10:00,35.83,35.85,35.81,35.84,29347.0,34.7075,34.7269,34.6881,34.7172,29347.0
2024-05-29 14:20:00,35.84,35.9,35.82,35.83,86981.0,34.7172,34.7753,34.6978,34.7075,86981.0
2024-05-29 14:30:00,35.83,35.89,35.82,35.85,101653.0,34.7075,34.7656,34.6978,34.7269,101653.0
2024-05-29 14:40:00,35.86,35.89,35.82,35.85,78359.0,34.7366,34.7656,34.6978,34.7269,78359.0
2024-05-29 14:50:00,35.85,35.88,35.82,35.84,55279.0,34.7269,34.7559,34.6978,34.7172,55279.0
2024-05-29 15:00:00,35.84,35.9,35.83,35.86,70370.0,34.7172,34.7753,34.7075,34.7366,70370.0
2024-05-29 15:10:00,35.86,35.86,35.8,35.82,102779.0,34.7366,34.7366,34.6784,34.6978,102779.0
2024-05-29 15:20:00,35.81,35.86,35.78,35.8,99849.0,34.6881,34.7366,34.6591,34.6784,99849.0
2024-05-29 15:30:00,35.8,35.91,35.78,35.9,102659.0,34.6784,34.785,34.6591,34.7753,102659.0
2024-05-29 15:40:00,35.89,35.99,35.88,35.88,169695.0,34.7656,34.8625,34.7559,34.7559,169695.0
2024-05-29 15:50:00,35.89,35.91,35.8,35.81,576304.0,34.7656,34.785,34.6784,34.6881,576304.0
2024-05-30 09:30:00,35.7,36.08,35.68,35.9,151961.0,34.5816,34.9497,34.5622,34.7753,151961.0
2024-05-30 09:40:00,35.89,36.08,35.88,36.07,119274.0,34.7656,34.9497,34.7559,34.94,119274.0
2024-05-30 09:50:00,36.07,36.08,35.92,36.06,90881.0,34.94,34.9497,34.7947,34.9303,90881.0
2024-05-30 10:00:00,36.07,36.08,35.92,36.08,58557.0,34.94,34.9497,34.7947,34.9497,58557.0
2024-05-30 10:10:00,36.09,36.13,35.97,36.12,128958.0,34.9594,34.9981,34.8431,34.9884,128958.0
2024-05-30 10:20:00,36.13,36.15,36.02,36.04,75147.0,34.9981,35.0175,34.8915,34.9109,75147.0
2024-05-30 10:30:00,36.04,36.11,35.95,35.99,53734.0,34.9109,34.9787,34.8237,34.8625,53734.0
2024-05-30 10:40:00,35.99,36.07,35.96,36.07,43694.0,34.8625,34.94,34.8334,34.94,43694.0
2024-05-30 10:50:00,36.07,36.07,35.98,36.02,39500.0,34.94,34.94,34.8528,34.8915,39500.0
2024-05-30 11:00:00,36.02,36.09,35.92,36.05,72876.0,34.8915,34.9594,34.7947,34.9206,72876.0
2024-05-30 11:10:00,36.05,36.1,36.03,36.08,33050.0,34.9206,34.969,34.9012,34.9497,33050.0
2024-05-30 11:20:00,36.07,36.09,36.04,36.06,46308.0,34.94,34.9594,34.9109,34.9303,46308.0
2024-05-30 11:30:00,36.05,36.07,35.93,35.94,49946.0,34.9206,34.94,34.8044,34.8141,49946.0
2024-05-30 11:40:00,35.95,35.96,35.88,35.89,51546.0,34.8237,34.8334,34.7559,34.7656,51546.0
2024-05-30 11:50:00,35.88,35.93,35.87,35.9,33458.0,34.7559,34.8044,34.7462,34.7753,33458.0
2024-05-30 12:00:00,35.9,35.99,35.89,35.99,41889.0,34.7753,34.8625,34.7656,34.8625,41889.0
2024-05-30 12:10:00,35.99,36.0,35.95,35.95,24148.0,34.8625,34.8722,34.8237,34.8237,24148.0
2024-05-30 12:20:00,35.95,35.96,35.9,35.91,25544.0,34.8237,34.8334,34.7753,34.785,25544.0
2024-05-30 12:30:00,35.9,35.98,35.89,35.95,33674.0,34.7753,34.8528,34.7656,34.8237,33674.0
2024-05-30 12:40:00,35.95,36.0,35.94,35.97,26913.0,34.8237,34.8722,34.8141,34.8431,26913.0
2024-05-30 12:50:00,35.96,36.01,35.92,35.98,43614.0,34.8334,34.8819,34.7947,34.8528,43614.0
2024-05-30 13:00:00,35.98,36.0,35.9,35.91,36796.0,34.8528,34.8722,34.7753,34.785,36796.0
2024-05-30 13:10:00,35.91,35.96,35.88,35.9,25165.0,34.785,34.8334,34.7559,34.7753,25165.0
2024-05-30 13:20:00,35.9,35.95,35.89,35.9,27028.0,34.7753,34.8237,34.7656,34.7753,27028.0
2024-05-30 13:30:00,35.9,35.93,35.88,35.89,74537.0,34.7753,34.8044,34.7559,34.7656,74537.0
2024-05-30 13:40:00,35.89,35.91,35.87,35.88,26775.0,34.7656,34.785,34.7462,34.7559,26775.0
2024-05-30 13:50:00,35.87,35.88,35.82,35.84,31083.0,34.7462,34.7559,34.6978,34.7172,31083.0
2024-05-30 14:00:00,35.84,35.86,35.8,35.86,45984.0,34.7172,34.7366,34.6784,34.7366,45984.0
2024-05-30 14:10:00,35.86,35.86,35.76,35.77,60460.0,34.7366,34.7366,34.6397,34.6494,60460.0
2024-05-30 14:20:00,35.78,35.81,35.71,35.8,44075.0,34.6591,34.6881,34.5913,34.6784,44075.0
2024-05-30 14:30:00,35.8,35.85,35.8,35.83,31111.0,34.6784,34.7269,34.6784,34.7075,31111.0
2024-05-30 14:40:00,35.84,35.9,35.83,35.89,29886.0,34.7172,34.7753,34.7075,34.7656,29886.0
2024-05-30 14:50:00,35.88,35.89,35.84,35.85,32092.0,34.7559,34.7656,34.7172,34.7269,32092.0
2024-05-30 15:00:00,35.86,35.86,35.78,35.83,47065.0,34.7366,34.7366,34.6591,34.7075,47065.0
2024-05-30 15:10:00,35.83,35.91,35.83,35.9,67560.0,34.7075,34.785,34.7075,34.7753,67560.0
2024-05-30 15:20:00,35.89,35.9,35.85,35.9,58253.0,34.7656,34.7753,34.7269,34.7753,58253.0
2024-05-30 15:30:00,35.9,35.95,35.88,35.91,86979.0,34.7753,34.8237,34.7559,34.785,86979.0
2024-05-30 15:40:00,35.91,35.95,35.82,35.84,101764.0,34.785,34.8237,34.6978,34.7172,101764.0
2024-05-30 15:50:00,35.83,36.0,35.82,35.95,398037.0,34.7075,34.8722,34.6978,34.8237,398037.0
2024-05-31 09:30:00,35.9,36.12,35.85,35.99,149017.0,34.7753,34.9884,34.7269,34.8625,149017.0
2024-05-31 09:40:00,36.0,36.2,35.94,36.08,103695.0,34.8722,35.0659,34.8141,34.9497,103695.0
2024-05-31 09:50:00,36.09,36.2,36.06,36.17,53668.0,34.9594,35.0659,34.9303,35.0368,53668.0
2024-05-31 10:00:00,36.17,36.29,36.16,36.27,67101.0,35.0368,35.1531,35.0272,35.1337,67101.0
2024-05-31 10:10:00,36.27,36.28,36.06,36.21,98601.0,35.1337,35.1434,34.9303,35.0756,98601.0
2024-05-31 10:20:00,36.21,36.31,36.15,36.28,58887.0,35.0756,35.1725,35.0175,35.1434,58887.0
2024-05-31 10:30:00,36.27,36.28,36.19,36.23,50080.0,35.1337,35.1434,35.0562,35.095,50080.0
2024-05-31 10:40:00,36.23,36.26,36.21,36.23,44160.0,35.095,35.124,35.0756,35.095,44160.0
2024-05-31 10:50:00,36.22,36.28,36.13,36.22,52438.0,35.0853,35.1434,34.9981,35.0853,52438.0
2024-05-31 11:00:00,36.22,36.26,36.16,36.21,44154.0,35.0853,35.124,35.0272,35.0756,44154.0
2024-05-31 11:10:00,36.21,36.23,36.13,36.14,54039.0,35.0756,35.095,34.9981,35.0078,54039.0
2024-05-31 11:20:00,36.13,36.21,36.12,36.15,70518.0,34.9981,35.0756,34.9884,35.0175,70518.0
2024-05-31 11:30:00,36.16,36.17,36.06,36.07,54328.0,35.0272,35.0368,34.9303,34.94,54328.0
2024-05-31 11:40:00,36.07,36.11,36.02,36.04,91623.0,34.94,34.9787,34.8915,34.9109,91623.0
2024-05-31 11:50:00,36.03,36.06,36.0,36.04,110499.0,34.9012,34.9303,34.8722,34.9109,110499.0
2024-05-31 12:00:00,36.03,36.08,35.99,36.02,89159.0,34.9012,34.9497,34.8625,34.8915,89159.0
2024-05-31 12:10:00,36.02,36.13,36.02,36.09,73876.0,34.8915,34.9981,34.8915,34.9594,73876.0
2024-05-31 12:20:00,36.09,36.18,36.05,36.18,125708.0,34.9594,35.0465,34.9206,35.0465,125708.0
2024-05-31 12:30:00,36.18,36.21,36.07,36.08,74737.0,35.0465,35.0756,34.94,34.9497,74737.0
2024-05-31 12:40:00,36.08,36.19,36.07,36.17,65241.0,34.9497,35.0562,34.94,35.0368,65241.0
2024-05-31 12:50:00,36.17,36.27,36.16,36.27,84707.0,35.0368,35.1337,35.0272,35.1337,84707.0
2024-05-31 13:00:00,36.27,36.36,36.24,36.36,96248.0,35.1337,35.2209,35.1047,35.2209,96248.0
2024-05-31 13:10:00,36.35,36.46,36.34,36.45,66405.0,35.2112,35.3178,35.2015,35.3081,66405.0
2024-05-31 13:20:00,36.45,36.46,36.4,36.41,46875.0,35.3081,35.3178,35.2596,35.2693,46875.0
2024-05-31 13:30:00,36.41,36.47,36.39,36.42,43357.0,35.2693,35.3274,35.25,35.279,43357.0
2024-05-31 13:40:00,36.43,36.49,36.41,36.44,58970.0,35.2887,35.3468,35.2693,35.2984,58970.0
2024-05-31 13:50:00,36.43,36.48,36.42,36.42,45243.0,35.2887,35.3371,35.279,35.279,45243.0
2024-05-31 14:00:00,36.43,36.5,36.43,36.5,49869.0,35.2887,35.3565,35.2887,35.3565,49869.0
2024-05-31 14:10:00,36.5,36.54,36.46,36.54,63887.0,35.3565,35.3953,35.3178,35.3953,63887.0
2024-05-31 14:20:00,36.54,36.55,36.46,36.49,46252.0,35.3953,35.4049,35.3178,35.3468,46252.0
2024-05-31 14:30:00,36.49,36.5,36.45,36.49,36531.0,35.3468,35.3565,35.3081,35.3468,36531.0
2024-05-31 14:40:00,36.48,36.51,36.44,36.51,52232.0,35.3371,35.3662,35.2984,35.3662,52232.0
2024-05-31 14:50:00,36.51,36.52,36.46,36.48,82129.0,35.3662,35.3759,35.3178,35.3371,82129.0
2024-05-31 15:00:00,36.47,36.51,36.45,36.5,63899.0,35.3274,35.3662,35.3081,35.3565,63899.0
2024-05-31 15:10:00,36.51,36.55,36.49,36.52,109893.0,35.3662,35.4049,35.3468,35.3759,109893.0
2024-05-31 15:20:00,36.52,36.52,36.45,36.45,69155.0,35.3759,35.3759,35.3081,35.3081,69155.0
2024-05-31 15:30:00,36.45,36.48,36.4,36.41,148499.0,35.3081,35.3371,35.2596,35.2693,148499.0
2024-05-31 15:40:00,36.42,36.64,36.42,36.64,225654.0,35.279,35.4921,35.279,35.4921,225654.0
2024-05-31 15:50:00,36.63,36.79,36.55,36.71,844467.0,35.4824,35.6374,35.4049,35.5599,844467.0
2024-06-03 09:30:00,36.7,36.71,36.13,36.15,244541.0,35.5502,35.5599,34.9981,35.0175,244541.0
2024-06-03 09:40:00,36.15,36.2,35.86,35.88,230953.0,35.0175,35.0659,34.7366,34.7559,230953.0
2024-06-03 09:50:00,35.88,35.96,35.59,35.65,192430.0,34.7559,34.8334,34.475,34.5331,192430.0
2024-06-03 10:00:00,35.65,35.69,35.35,35.54,192444.0,34.5331,34.5719,34.2425,34.4266,192444.0
2024-06-03 10:10:00,35.53,35.62,35.46,35.5,156209.0,34.4169,34.5041,34.3491,34.3878,156209.0
2024-06-03 10:20:00,35.52,35.53,35.4,35.42,121743.0,34.4072,34.4169,34.291,34.3103,121743.0
2024-06-03 10:30:00,35.42,35.49,35.12,35.29,186903.0,34.3103,34.3782,34.0197,34.1844,186903.0
2024-06-03 10:40:00,35.29,35.47,35.25,35.38,87084.0,34.1844,34.3588,34.1457,34.2716,87084.0
2024-06-03 10:50:00,35.38,35.41,35.14,35.19,94169.0,34.2716,34.3007,34.0391,34.0876,94169.0
2024-06-03 11:00:00,35.18,35.18,35.0,35.08,151591.0,34.0779,34.0779,33.9035,33.981,151591.0
2024-06-03 11:10:00,35.07,35.08,34.85,34.93,180394.0,33.9713,33.981,33.7582,33.8357,180394.0
2024-06-03 11:20:00,34.93,34.96,34.79,34.95,139989.0,33.8357,33.8648,33.7001,33.8551,139989.0
2024-06-03 11:30:00,34.96,35.02,34.83,34.89,132190.0,33.8648,33.9229,33.7388,33.7969,132190.0
2024-06-03 11:40:00,34.9,34.93,34.81,34.88,117937.0,33.8066,33.8357,33.7195,33.7873,117937.0
2024-06-03 11:50:00,34.88,35.07,34.87,35.01,103067.0,33.7873,33.9713,33.7776,33.9132,103067.0
2024-06-03 12:00:00,35.02,35.07,34.94,35.0,89861.0,33.9229,33.9713,33.8454,33.9035,89861.0
2024-06-03 12:10:00,35.0,35.09,34.84,34.84,124162.0,33.9035,33.9907,33.7485,33.7485,124162.0
2024-06-03 12:20:00,34.84,34.94,34.83,34.94,113309.0,33.7485,33.8454,33.7388,33.8454,113309.0
2024-06-03 12:30:00,34.95,35.0,34.81,34.91,133772.0,33.8551,33.9035,33.7195,33.8163,133772.0
2024-06-03 12:40:00,34.91,34.91,34.71,34.86,136798.0,33.8163,33.8163,33.6226,33.7679,136798.0
2024-06-03 12:50:00,34.86,34.87,34.69,34.72,137349.0,33.7679,33.7776,33.6032,33.6323,137349.0
2024-06-03 13:00:00,34.71,34.77,34.63,34.65,197552.0,33.6226,33.6807,33.5451,33.5645,197552.0
2024-06-03 13:10:00,34.64,34.67,34.6,34.63,69199.0,33.5548,33.5838,33.516,33.5451,69199.0
2024-06-03 13:20:00,34.63,34.66,34.55,34.59,105774.0,33.5451,33.5742,33.4676,33.5063,105774.0
2024-06-03 13:30:00,34.58,34.61,34.5,34.61,106517.0,33.4967,33.5257,33.4192,33.5257,106517.0
2024-06-03 13:40:00,34.61,34.65,34.55,34.57,82537.0,33.5257,33.5645,33.4676,33.487,82537.0
2024-06-03 13:50:00,34.57,34.57,34.46,34.54,94842.0,33.487,33.487,33.3804,33.4579,94842.0
2024-06-03 14:00:00,34.54,34.6,34.52,34.56,83528.0,33.4579,33.516,33.4385,33.4773,83528.0
2024-06-03 14:10:00,34.56,34.69,34.53,34.66,85320.0,33.4773,33.6032,33.4482,33.5742,85320.0
2024-06-03 14:20:00,34.65,34.71,34.61,34.71,86002.0,33.5645,33.6226,33.5257,33.6226,86002.0
2024-06-03 14:30:00,34.71,34.75,34.7,34.72,71131.0,33.6226,33.6613,33.6129,33.6323,71131.0
2024-06-03 14:40:00,34.73,34.84,34.72,34.77,89240.0,33.642,33.7485,33.6323,33.6807,89240.0
2024-06-03 14:50:00,34.76,34.8,34.73,34.78,112236.0,33.671,33.7098,33.642,33.6904,112236.0
2024-06-03 15:00:00,34.78,34.84,34.76,34.84,100460.0,33.6904,33.7485,33.671,33.7485,100460.0
2024-06-03 15:10:00,34.84,34.84,34.76,34.82,80518.0,33.7485,33.7485,33.671,33.7291,80518.0
2024-06-03 15:20:00,34.82,34.88,34.76,34.77,125321.0,33.7291,33.7873,33.671,33.6807,125321.0
2024-06-03 15:30:00,34.77,34.82,34.75,34.77,191641.0,33.6807,33.7291,33.6613,33.6807,191641.0
2024-06-03 15:40:00,34.77,34.78,34.62,34.65,236879.0,33.6807,33.6904,33.5354,33.5645,236879.0
2024-06-03 15:50:00,34.65,34.79,34.64,34.75,662641.0,33.5645,33.7001,33.5548,33.6613,662641.0
2024-06-04 09:30:00,34.34,34.44,33.92,33.93,394265.0,33.2642,33.361,32.8573,32.867,394265.0
2024-06-04 09:40:00,33.93,34.01,33.74,33.83,218238.0,32.867,32.9445,32.683,32.7702,218238.0
2024-06-04 09:50:00,33.83,33.86,33.65,33.75,190869.0,32.7702,32.7992,32.5958,32.6927,190869.0
2024-06-04 10:00:00,33.77,34.1,33.76,33.98,366477.0,32.712,33.0317,32.7024,32.9155,366477.0
2024-06-04 10:10:00,33.98,34.25,33.97,34.18,243104.0,32.9155,33.177,32.9058,33.1092,243104.0
2024-06-04 10:20:00,34.17,34.25,34.14,34.25,122186.0,33.0995,33.177,33.0704,33.177,122186.0
2024-06-04 10:30:00,34.24,34.3,33.99,34.0,326656.0,33.1673,33.2254,32.9251,32.9348,326656.0
2024-06-04 10:40:00,34.0,34.07,33.93,34.0,147949.0,32.9348,33.0026,32.867,32.9348,147949.0
2024-06-04 10:50:00,34.01,34.11,33.97,33.98,110922.0,32.9445,33.0414,32.9058,32.9155,110922.0
2024-06-04 11:00:00,33.99,34.0,33.87,33.95,84850.0,32.9251,32.9348,32.8089,32.8864,84850.0
2024-06-04 11:10:00,33.95,34.15,33.93,34.14,122105.0,32.8864,33.0801,32.867,33.0704,122105.0
2024-06-04 11:20:00,34.14,34.17,34.02,34.09,111815.0,33.0704,33.0995,32.9542,33.022,111815.0
2024-06-04 11:30:00,34.1,34.11,33.95,33.97,77310.0,33.0317,33.0414,32.8864,32.9058,77310.0
2024-06-04 11:40:00,33.96,33.97,33.79,33.84,107717.0,32.8961,32.9058,32.7314,32.7798,107717.0
2024-06-04 11:50:00,33.84,33.89,33.81,33.83,77433.0,32.7798,32.8283,32.7508,32.7702,77433.0
2024-06-04 12:00:00,33.83,33.87,33.77,33.87,105250.0,32.7702,32.8089,32.712,32.8089,105250.0
2024-06-04 12:10:00,33.87,33.93,33.83,33.87,62694.0,32.8089,32.867,32.7702,32.8089,62694.0
2024-06-04 12:20:00,33.87,33.92,33.79,33.91,55141.0,32.8089,32.8573,32.7314,32.8477,55141.0
2024-06-04 12:30:00,33.91,33.94,33.86,33.86,53633.0,32.8477,32.8767,32.7992,32.7992,53633.0
2024-06-04 12:40:00,33.87,33.95,33.84,33.91,48031.0,32.8089,32.8864,32.7798,32.8477,48031.0
2024-06-04 12:50:00,33.91,33.91,33.82,33.84,39578.0,32.8477,32.8477,32.7605,32.7798,39578.0
2024-06-04 13:00:00,33.84,33.89,33.76,33.8,59295.0,32.7798,32.8283,32.7024,32.7411,59295.0
2024-06-04 13:10:00,33.8,33.94,33.8,33.93,73140.0,32.7411,32.8767,32.7411,32.867,73140.0
2024-06-04 13:20:00,33.93,33.94,33.85,33.94,44413.0,32.867,32.8767,32.7895,32.8767,44413.0
2024-06-04 13:30:00,33.94,33.96,33.81,33.85,148787.0,32.8767,32.8961,32.7508,32.7895,148787.0
2024-06-04 13:40:00,33.86,33.95,33.82,33.91,94713.0,32.7992,32.8864,32.7605,32.8477,94713.0
2024-06-04 13:50:00,33.91,33.96,33.87,33.91,71777.0,32.8477,32.8961,32.8089,32.8477,71777.0
2024-06-04 14:00:00,33.91,34.01,33.9,33.98,186206.0,32.8477,32.9445,32.838,32.9155,186206.0
2024-06-04 14:10:00,33.98,34.01,33.95,33.99,136349.0,32.9155,32.9445,32.8864,32.9251,136349.0
2024-06-04 14:20:00,33.99,34.1,33.95,33.98,94013.0,32.9251,33.0317,32.8864,32.9155,94013.0
2024-06-04 14:30:00,33.98,34.0,33.89,33.95,53850.0,32.9155,32.9348,32.8283,32.8864,53850.0
2024-06-04 14:40:00,33.96,34.01,33.94,33.95,105453.0,32.8961,32.9445,32.8767,32.8864,105453.0
2024-06-04 14:50:00,33.95,33.96,33.87,33.89,59473.0,32.8864,32.8961,32.8089,32.8283,59473.0
2024-06-04 15:00:00,33.9,33.92,33.75,33.8,125697.0,32.838,32.8573,32.6927,32.7411,125697.0
2024-06-04 15:10:00,33.8,33.86,33.79,33.84,112833.0,32.7411,32.7992,32.7314,32.7798,112833.0
2024-06-04 15:20:00,33.85,33.86,33.8,33.84,151228.0,32.7895,32.7992,32.7411,32.7798,151228.0
2024-06-04 15:30:00,33.83,33.85,33.74,33.75,171678.0,32.7702,32.7895,32.683,32.6927,171678.0
2024-06-04 15:40:00,33.75,33.84,33.74,33.8,183677.0,32.6927,32.7798,32.683,32.7411,183677.0
2024-06-04 15:50:00,33.81,33.97,33.8,33.87,954750.0,32.7508,32.9058,32.7411,32.8089,954750.0
2024-06-05 09:30:00,33.81,33.96,33.61,33.69,230095.0,32.9171,33.0631,32.7224,32.8003,230095.0
2024-06-05 09:40:00,33.7,33.71,33.43,33.51,259766.0,32.81,32.8197,32.5471,32.625,259766.0
2024-06-05 09:50:00,33.51,33.66,33.43,33.61,228632.0,32.625,32.771,32.5471,32.7224,228632.0
2024-06-05 10:00:00,33.6,33.62,33.49,33.54,209608.0,32.7126,32.7321,32.6055,32.6542,209608.0
2024-06-05 10:10:00,33.55,33.59,33.4,33.48,109274.0,32.6639,32.7029,32.5179,32.5958,109274.0
2024-06-05 10:20:00,33.48,33.63,33.48,33.52,87759.0,32.5958,32.7418,32.5958,32.6347,87759.0
2024-06-05 10:30:00,33.51,33.62,33.46,33.48,116173.0,32.625,32.7321,32.5763,32.5958,116173.0
2024-06-05 10:40:00,33.49,33.53,33.37,33.37,81999.0,32.6055,32.6445,32.4887,32.4887,81999.0
2024-06-05 10:50:00,33.37,33.43,33.32,33.33,75577.0,32.4887,32.5471,32.44,32.4498,75577.0
2024-06-05 11:00:00,33.34,33.38,33.26,33.29,140156.0,32.4595,32.4984,32.3816,32.4108,140156.0
2024-06-05 11:10:00,33.3,33.41,33.29,33.41,86968.0,32.4205,32.5276,32.4108,32.5276,86968.0
2024-06-05 11:20:00,33.4,33.41,33.32,33.34,94248.0,32.5179,32.5276,32.44,32.4595,94248.0
2024-06-05 11:30:00,33.34,33.5,33.33,33.47,150410.0,32.4595,32.6153,32.4498,32.5861,150410.0
2024-06-05 11:40:00,33.47,33.5,33.34,33.35,74410.0,32.5861,32.6153,32.4595,32.4692,74410.0
2024-06-05 11:50:00,33.35,33.42,33.33,33.4,76740.0,32.4692,32.5374,32.4498,32.5179,76740.0
2024-06-05 12:00:00,33.4,33.45,33.33,33.34,99249.0,32.5179,32.5666,32.4498,32.4595,99249.0
2024-06-05 12:10:00,33.34,33.39,33.32,33.37,72976.0,32.4595,32.5082,32.44,32.4887,72976.0
2024-06-05 12:20:00,33.37,33.44,33.35,33.39,73527.0,32.4887,32.5569,32.4692,32.5082,73527.0
2024-06-05 12:30:00,33.39,33.46,33.38,33.45,64022.0,32.5082,32.5763,32.4984,32.5666,64022.0
2024-06-05 12:40:00,33.45,33.54,33.44,33.51,118890.0,32.5666,32.6542,32.5569,32.625,118890.0
2024-06-05 12:50:00,33.5,33.52,33.42,33.43,64567.0,32.6153,32.6347,32.5374,32.5471,64567.0
2024-06-05 13:00:00,33.42,33.42,33.36,33.41,85000.0,32.5374,32.5374,32.479,32.5276,85000.0
2024-06-05 13:10:00,33.41,33.49,33.4,33.48,53779.0,32.5276,32.6055,32.5179,32.5958,53779.0
2024-06-05 13:20:00,33.48,33.51,33.46,33.51,75115.0,32.5958,32.625,32.5763,32.625,75115.0
2024-06-05 13:30:00,33.51,33.55,33.48,33.53,50178.0,32.625,32.6639,32.5958,32.6445,50178.0
2024-06-05 13:40:00,33.53,33.54,33.47,33.49,36751.0,32.6445,32.6542,32.5861,32.6055,36751.0
2024-06-05 13:50:00,33.49,33.52,33.47,33.48,51690.0,32.6055,32.6347,32.5861,32.5958,51690.0
2024-06-05 14:00:00,33.48,33.56,33.48,33.54,136963.0,32.5958,32.6737,32.5958,32.6542,136963.0
2024-06-05 14:10:00,33.54,33.57,33.48,33.5,86783.0,32.6542,32.6834,32.5958,32.6153,86783.0
2024-06-05 14:20:00,33.49,33.53,33.44,33.47,204670.0,32.6055,32.6445,32.5569,32.5861,204670.0
2024-06-05 14:30:00,33.46,33.53,33.45,33.46,122688.0,32.5763,32.6445,32.5666,32.5763,122688.0
2024-06-05 14:40:00,33.46,33.55,33.44,33.5,168817.0,32.5763,32.6639,32.5569,32.6153,168817.0
2024-06-05 14:50:00,33.49,33.54,33.47,33.48,132726.0,32.6055,32.6542,32.5861,32.5958,132726.0
2024-06-05 15:00:00,33.48,33.55,33.46,33.55,118319.0,32.5958,32.6639,32.5763,32.6639,118319.0
2024-06-05 15:10:00,33.55,33.58,33.51,33.52,118265.0,32.6639,32.6932,32.625,32.6347,118265.0
2024-06-05 15:20:00,33.52,33.53,33.48,33.48,116979.0,32.6347,32.6445,32.5958,32.5958,116979.0
2024-06-05 15:30:00,33.48,33.52,33.46,33.51,159434.0,32.5958,32.6347,32.5763,32.625,159434.0
2024-06-05 15:40:00,33.52,33.54,33.41,33.45,794143.0,32.6347,32.6542,32.5276,32.5666,794143.0
2024-06-05 15:50:00,33.46,33.56,33.45,33.47,817610.0,32.5763,32.6737,32.5666,32.5861,817610.0
2024-06-06 09:30:00,33.41,33.62,33.21,33.48,249399.0,32.5276,32.7321,32.3329,32.5958,249399.0
2024-06-06 09:40:00,33.45,33.56,33.39,33.52,140246.0,32.5666,32.6737,32.5082,32.6347,140246.0
2024-06-06 09:50:00,33.52,33.61,33.47,33.5,150931.0,32.6347,32.7224,32.5861,32.6153,150931.0
2024-06-06 10:00:00,33.5,33.6,33.42,33.59,237118.0,32.6153,32.7126,32.5374,32.7029,237118.0
2024-06-06 10:10:00,33.59,33.62,33.45,33.53,144238.0,32.7029,32.7321,32.5666,32.6445,144238.0
2024-06-06 10:20:00,33.54,33.56,33.45,33.49,197309.0,32.6542,32.6737,32.5666,32.6055,197309.0
2024-06-06 10:30:00,33.48,33.48,33.38,33.4,73042.0,32.5958,32.5958,32.4984,32.5179,73042.0
2024-06-06 10:40:00,33.39,33.45,33.33,33.44,76279.0,32.5082,32.5666,32.4498,32.5569,76279.0
2024-06-06 10:50:00,33.44,33.44,33.34,33.38,96338.0,32.5569,32.5569,32.4595,32.4984,96338.0
2024-06-06 11:00:00,33.37,33.39,33.3,33.36,166666.0,32.4887,32.5082,32.4205,32.479,166666.0
2024-06-06 11:10:00,33.36,33.48,33.36,33.43,80361.0,32.479,32.5958,32.479,32.5471,80361.0
2024-06-06 11:20:00,33.43,33.56,33.42,33.53,123779.0,32.5471,32.6737,32.5374,32.6445,123779.0
2024-06-06 11:30:00,33.54,33.54,33.46,33.51,81041.0,32.6542,32.6542,32.5763,32.625,81041.0
2024-06-06 11:40:00,33.51,33.64,33.47,33.55,360665.0,32.625,32.7516,32.5861,32.6639,360665.0
2024-06-06 11:50:00,33.55,33.76,33.55,33.75,633883.0,32.6639,32.8684,32.6639,32.8587,633883.0
2024-06-06 12:00:00,33.75,33.78,33.7,33.73,139807.0,32.8587,32.8879,32.81,32.8392,139807.0
2024-06-06 12:10:00,33.73,33.76,33.68,33.73,124161.0,32.8392,32.8684,32.7905,32.8392,124161.0
2024-06-06 12:20:00,33.73,33.73,33.63,33.64,127230.0,32.8392,32.8392,32.7418,32.7516,127230.0
2024-06-06 12:30:00,33.64,33.64,33.58,33.6,42703.0,32.7516,32.7516,32.6932,32.7126,42703.0
2024-06-06 12:40:00,33.61,33.67,33.58,33.65,185872.0,32.7224,32.7808,32.6932,32.7613,185872.0
2024-06-06 12:50:00,33.65,33.66,33.54,33.59,81720.0,32.7613,32.771,32.6542,32.7029,81720.0
2024-06-06 13:00:00,33.59,33.65,33.58,33.59,81711.0,32.7029,32.7613,32.6932,32.7029,81711.0
2024-06-06 13:10:00,33.6,33.67,33.6,33.65,186730.0,32.7126,32.7808,32.7126,32.7613,186730.0
2024-06-06 13:20:00,33.65,33.74,33.64,33.65,205101.0,32.7613,32.8489,32.7516,32.7613,205101.0
2024-06-06 13:30:00,33.66,33.71,33.64,33.69,87955.0,32.771,32.8197,32.7516,32.8003,87955.0
2024-06-06 13:40:00,33.69,33.77,33.68,33.76,85647.0,32.8003,32.8781,32.7905,32.8684,85647.0
2024-06-06 13:50:00,33.76,33.86,33.73,33.82,283658.0,32.8684,32.9658,32.8392,32.9268,283658.0
2024-06-06 14:00:00,33.83,33.85,33.73,33.73,88324.0,32.9366,32.956,32.8392,32.8392,88324.0
2024-06-06 14:10:00,33.73,33.81,33.7,33.81,70505.0,32.8392,32.9171,32.81,32.9171,70505.0
2024-06-06 14:20:00,33.82,33.83,33.75,33.76,70217.0,32.9268,32.9366,32.8587,32.8684,70217.0
2024-06-06 14:30:00,33.76,33.83,33.74,33.81,108622.0,32.8684,32.9366,32.8489,32.9171,108622.0
2024-06-06 14:40:00,33.81,33.83,33.77,33.77,251155.0,32.9171,32.9366,32.8781,32.8781,251155.0
2024-06-06 14:50:00,33.78,33.83,33.78,33.8,70460.0,32.8879,32.9366,32.8879,32.9073,70460.0
2024-06-06 15:00:00,33.79,33.82,33.75,33.77,210756.0,32.8976,32.9268,32.8587,32.8781,210756.0
2024-06-06 15:10:00,33.77,33.79,33.72,33.74,107273.0,32.8781,32.8976,32.8295,32.8489,107273.0
2024-06-06 15:20:00,33.73,33.76,33.72,33.75,99511.0,32.8392,32.8684,32.8295,32.8587,99511.0
2024-06-06 15:30:00,33.75,33.81,33.73,33.77,174541.0,32.8587,32.9171,32.8392,32.8781,174541.0
2024-06-06 15:40:00,33.76,33.83,33.73,33.8,238279.0,32.8684,32.9366,32.8392,32.9073,238279.0
2024-06-06 15:50:00,33.8,33.9,33.71,33.82,1123067.0,32.9073,33.0047,32.8197,32.9268,1123067.0
2024-06-07 09:30:00,33.65,33.71,33.45,33.64,204602.0,32.7613,32.8197,32.5666,32.7516,204602.0
2024-06-07 09:40:00,33.63,33.85,33.63,33.84,149703.0,32.7418,32.956,32.7418,32.9463,149703.0
2024-06-07 09:50:00,33.84,33.86,33.69,33.77,102472.0,32.9463,32.9658,32.8003,32.8781,102472.0
2024-06-07 10:00:00,33.77,34.05,33.75,34.04,105684.0,32.8781,33.1507,32.8587,33.141,105684.0
2024-06-07 10:10:00,34.04,34.1,34.0,34.09,201814.0,33.141,33.1994,33.1021,33.1897,201814.0
2024-06-07 10:20:00,34.09,34.22,34.05,34.2,101638.0,33.1897,33.3163,33.1507,33.2968,101638.0
2024-06-07 10:30:00,34.2,34.2,34.12,34.16,138513.0,33.2968,33.2968,33.2189,33.2578,138513.0
2024-06-07 10:40:00,34.16,34.27,34.15,34.23,105913.0,33.2578,33.3649,33.2481,33.326,105913.0
2024-06-07 10:50:00,34.23,34.35,34.21,34.3,133236.0,33.326,33.4428,33.3065,33.3941,133236.0
2024-06-07 11:00:00,34.3,34.34,34.25,34.28,200454.0,33.3941,33.4331,33.3455,33.3747,200454.0
2024-06-07 11:10:00,34.28,34.36,34.26,34.27,194285.0,33.3747,33.4526,33.3552,33.3649,194285.0
2024-06-07 11:20:00,34.28,34.29,34.13,34.14,164663.0,33.3747,33.3844,33.2286,33.2384,164663.0
2024-06-07 11:30:00,34.13,34.16,34.05,34.1,124802.0,33.2286,33.2578,33.1507,33.1994,124802.0
2024-06-07 11:40:00,34.11,34.21,34.11,34.19,106391.0,33.2092,33.3065,33.2092,33.287,106391.0
2024-06-07 11:50:00,34.19,34.2,34.05,34.06,130078.0,33.287,33.2968,33.1507,33.1605,130078.0
2024-06-07 12:00:00,34.07,34.09,34.01,34.07,80829.0,33.1702,33.1897,33.1118,33.1702,80829.0
2024-06-07 12:10:00,34.07,34.16,34.01,34.04,193657.0,33.1702,33.2578,33.1118,33.141,193657.0
2024-06-07 12:20:00,34.05,34.08,34.01,34.07,68287.0,33.1507,33.18,33.1118,33.1702,68287.0
2024-06-07 12:30:00,34.08,34.13,34.05,34.1,115411.0,33.18,33.2286,33.1507,33.1994,115411.0
2024-06-07 12:40:00,34.11,34.14,34.09,34.14,79483.0,33.2092,33.2384,33.1897,33.2384,79483.0
2024-06-07 12:50:00,34.13,34.19,34.11,34.19,102390.0,33.2286,33.287,33.2092,33.287,102390.0
2024-06-07 13:00:00,34.19,34.21,34.13,34.21,102786.0,33.287,33.3065,33.2286,33.3065,102786.0
2024-06-07 13:10:00,34.21,34.31,34.21,34.29,126856.0,33.3065,33.4039,33.3065,33.3844,126856.0
2024-06-07 13:20:00,34.28,34.36,34.26,34.34,86538.0,33.3747,33.4526,33.3552,33.4331,86538.0
2024-06-07 13:30:00,34.33,34.36,34.25,34.26,148443.0,33.4233,33.4526,33.3455,33.3552,148443.0
2024-06-07 13:40:00,34.27,34.27,34.21,34.26,87798.0,33.3649,33.3649,33.3065,33.3552,87798.0
2024-06-07 13:50:00,34.26,34.28,34.23,34.24,62177.0,33.3552,33.3747,33.326,33.3357,62177.0
2024-06-07 14:00:00,34.24,34.24,34.15,34.18,87332.0,33.3357,33.3357,33.2481,33.2773,87332.0
2024-06-07 14:10:00,34.19,34.2,34.07,34.1,89795.0,33.287,33.2968,33.1702,33.1994,89795.0
2024-06-07 14:20:00,34.11,34.18,34.09,34.16,93935.0,33.2092,33.2773,33.1897,33.2578,93935.0
2024-06-07 14:30:00,34.16,34.21,34.12,34.2,81433.0,33.2578,33.3065,33.2189,33.2968,81433.0
2024-06-07 14:40:00,34.2,34.2,34.14,34.15,83292.0,33.2968,33.2968,33.2384,33.2481,83292.0
2024-06-07 14:50:00,34.15,34.16,34.11,34.11,76785.0,33.2481,33.2578,33.2092,33.2092,76785.0
2024-06-07 15:00:00,34.12,34.14,34.04,34.08,112831.0,33.2189,33.2384,33.141,33.18,112831.0
2024-06-07 15:10:00,34.08,34.15,34.04,34.11,107493.0,33.18,33.2481,33.141,33.2092,107493.0
2024-06-07 15:20:00,34.12,34.15,34.07,34.13,118926.0,33.2189,33.2481,33.1702,33.2286,118926.0
2024-06-07 15:30:00,34.13,34.15,34.09,34.11,133225.0,33.2286,33.2481,33.1897,33.2092,133225.0
2024-06-07 15:40:00,34.12,34.12,34.04,34.07,239785.0,33.2189,33.2189,33.141,33.1702,239785.0
2024-06-07 15:50:00,34.06,34.17,34.04,34.09,778497.0,33.1605,33.2676,33.141,33.1897,778497.0
2024-06-10 09:30:00,34.18,34.25,33.88,33.95,220937.0,33.2773,33.3455,32.9852,33.0534,220937.0
2024-06-10 09:40:00,33.96,33.99,33.8,33.86,116924.0,33.0631,33.0923,32.9073,32.9658,116924.0
2024-06-10 09:50:00,33.87,34.05,33.77,34.03,158682.0,32.9755,33.1507,32.8781,33.1313,158682.0
2024-06-10 10:00:00,34.04,34.13,33.96,34.11,205757.0,33.141,33.2286,33.0631,33.2092,205757.0
2024-06-10 10:10:00,34.12,34.19,34.05,34.19,156064.0,33.2189,33.287,33.1507,33.287,156064.0
2024-06-10 10:20:00,34.19,34.2,34.05,34.09,234981.0,33.287,33.2968,33.1507,33.1897,234981.0
2024-06-10 10:30:00,34.09,34.21,34.06,34.12,148419.0,33.1897,33.3065,33.1605,33.2189,148419.0
2024-06-10 10:40:00,34.12,34.28,34.11,34.27,108436.0,33.2189,33.3747,33.2092,33.3649,108436.0
2024-06-10 10:50:00,34.27,34.34,34.19,34.2,142802.0,33.3649,33.4331,33.287,33.2968,142802.0
2024-06-10 11:00:00,34.21,34.34,34.15,34.29,183567.0,33.3065,33.4331,33.2481,33.3844,183567.0
2024-06-10 11:10:00,34.3,34.4,34.29,34.37,76626.0,33.3941,33.4915,33.3844,33.4623,76626.0
2024-06-10 11:20:00,34.37,34.42,34.35,34.4,95705.0,33.4623,33.511,33.4428,33.4915,95705.0
2024-06-10 11:30:00,34.41,34.45,34.39,34.44,60430.0,33.5012,33.5402,33.4818,33.5304,60430.0
2024-06-10 11:40:00,34.45,34.55,34.44,34.5,119234.0,33.5402,33.6375,33.5304,33.5889,119234.0
2024-06-10 11:50:00,34.5,34.54,34.48,34.54,59381.0,33.5889,33.6278,33.5694,33.6278,59381.0
2024-06-10 12:00:00,34.54,34.54,34.47,34.49,64458.0,33.6278,33.6278,33.5597,33.5791,64458.0
2024-06-10 12:10:00,34.49,34.5,34.45,34.48,45994.0,33.5791,33.5889,33.5402,33.5694,45994.0
2024-06-10 12:20:00,34.48,34.52,34.46,34.5,44006.0,33.5694,33.6083,33.5499,33.5889,44006.0
2024-06-10 12:30:00,34.5,34.56,34.49,34.55,62224.0,33.5889,33.6473,33.5791,33.6375,62224.0
2024-06-10 12:40:00,34.54,34.6,34.53,34.54,67153.0,33.6278,33.6862,33.6181,33.6278,67153.0
2024-06-10 12:50:00,34.55,34.63,34.55,34.59,46269.0,33.6375,33.7154,33.6375,33.6765,46269.0
2024-06-10 13:00:00,34.59,34.59,34.55,34.57,32600.0,33.6765,33.6765,33.6375,33.657,32600.0
2024-06-10 13:10:00,34.58,34.62,34.56,34.6,66852.0,33.6667,33.7057,33.6473,33.6862,66852.0
2024-06-10 13:20:00,34.61,34.66,34.6,34.64,51878.0,33.696,33.7446,33.6862,33.7252,51878.0
2024-06-10 13:30:00,34.64,34.7,34.61,34.69,66887.0,33.7252,33.7836,33.696,33.7738,66887.0
2024-06-10 13:40:00,34.68,34.76,34.68,34.74,87275.0,33.7641,33.842,33.7641,33.8225,87275.0
2024-06-10 13:50:00,34.74,34.74,34.67,34.7,52245.0,33.8225,33.8225,33.7544,33.7836,52245.0
2024-06-10 14:00:00,34.7,34.71,34.65,34.7,44138.0,33.7836,33.7933,33.7349,33.7836,44138.0
2024-06-10 14:10:00,34.7,34.71,34.65,34.69,95266.0,33.7836,33.7933,33.7349,33.7738,95266.0
2024-06-10 14:20:00,34.7,34.76,34.68,34.73,62332.0,33.7836,33.842,33.7641,33.8128,62332.0
2024-06-10 14:30:00,34.73,34.78,34.72,34.73,54728.0,33.8128,33.8615,33.803,33.8128,54728.0
2024-06-10 14:40:00,34.73,34.76,34.71,34.75,71868.0,33.8128,33.842,33.7933,33.8323,71868.0
2024-06-10 14:50:00,34.75,34.81,34.71,34.79,74721.0,33.8323,33.8907,33.7933,33.8712,74721.0
2024-06-10 15:00:00,34.79,34.79,34.69,34.7,85240.0,33.8712,33.8712,33.7738,33.7836,85240.0
2024-06-10 15:10:00,34.69,34.71,34.6,34.61,69712.0,33.7738,33.7933,33.6862,33.696,69712.0
2024-06-10 15:20:00,34.61,34.63,34.58,34.61,63854.0,33.696,33.7154,33.6667,33.696,63854.0
2024-06-10 15:30:00,34.61,34.65,34.54,34.6,176582.0,33.696,33.7349,33.6278,33.6862,176582.0
2024-06-10 15:40:00,34.59,34.63,34.53,34.54,187331.0,33.6765,33.7154,33.6181,33.6278,187331.0
2024-06-10 15:50:00,34.54,34.6,34.47,34.52,734502.0,33.6278,33.6862,33.5597,33.6083,734502.0
2024-06-11 09:30:00,34.15,34.28,33.87,34.09,184173.0,33.2481,33.3747,32.9755,33.1897,184173.0
2024-06-11 09:40:00,34.08,34.13,34.0,34.06,90377.0,33.18,33.2286,33.1021,33.1605,90377.0
2024-06-11 09:50:00,34.06,34.34,34.04,34.23,131907.0,33.1605,33.4331,33.141,33.326,131907.0
2024-06-11 10:00:00,34.22,34.25,34.08,34.24,84273.0,33.3163,33.3455,33.18,33.3357,84273.0
2024-06-11 10:10:00,34.24,34.44,34.2,34.36,114377.0,33.3357,33.5304,33.2968,33.4526,114377.0
2024-06-11 10:20:00,34.38,34.42,34.27,34.3,57880.0,33.472,33.511,33.3649,33.3941,57880.0
2024-06-11 10:30:00,34.29,34.35,34.26,34.28,55155.0,33.3844,33.4428,33.3552,33.3747,55155.0
2024-06-11 10:40:00,34.29,34.32,34.22,34.22,40192.0,33.3844,33.4136,33.3163,33.3163,40192.0
2024-06-11 10:50:00,34.22,34.24,34.08,34.17,51995.0,33.3163,33.3357,33.18,33.2676,51995.0
2024-06-11 11:00:00,34.18,34.29,34.1,34.29,161314.0,33.2773,33.3844,33.1994,33.3844,161314.0
2024-06-11 11:10:00,34.3,34.35,34.26,34.31,48735.0,33.3941,33.4428,33.3552,33.4039,48735.0
2024-06-11 11:20:00,34.31,34.36,34.28,34.29,49897.0,33.4039,33.4526,33.3747,33.3844,49897.0
2024-06-11 11:30:00,34.3,34.44,34.29,34.43,52824.0,33.3941,33.5304,33.3844,33.5207,52824.0
2024-06-11 11:40:00,34.43,34.43,34.28,34.3,46658.0,33.5207,33.5207,33.3747,33.3941,46658.0
2024-06-11 11:50:00,34.29,34.32,34.27,34.29,31833.0,33.3844,33.4136,33.3649,33.3844,31833.0
2024-06-11 12:00:00,34.3,34.31,34.23,34.23,27832.0,33.3941,33.4039,33.326,33.326,27832.0
2024-06-11 12:10:00,34.23,34.24,34.18,34.19,51488.0,33.326,33.3357,33.2773,33.287,51488.0
2024-06-11 12:20:00,34.19,34.28,34.18,34.25,51258.0,33.287,33.3747,33.2773,33.3455,51258.0
2024-06-11 12:30:00,34.25,34.38,34.24,34.37,56251.0,33.3455,33.472,33.3357,33.4623,56251.0
2024-06-11 12:40:00,34.37,34.4,34.27,34.27,54042.0,33.4623,33.4915,33.3649,33.3649,54042.0
2024-06-11 12:50:00,34.27,34.36,34.27,34.35,32227.0,33.3649,33.4526,33.3649,33.4428,32227.0
2024-06-11 13:00:00,34.35,34.38,34.3,34.3,50372.0,33.4428,33.472,33.3941,33.3941,50372.0
2024-06-11 13:10:00,34.3,34.32,34.24,34.25,20773.0,33.3941,33.4136,33.3357,33.3455,20773.0
2024-06-11 13:20:00,34.25,34.29,34.24,34.27,16491.0,33.3455,33.3844,33.3357,33.3649,16491.0
2024-06-11 13:30:00,34.27,34.32,34.26,34.32,50029.0,33.3649,33.4136,33.3552,33.4136,50029.0
2024-06-11 13:40:00,34.32,34.35,34.31,34.32,25122.0,33.4136,33.4428,33.4039,33.4136,25122.0
2024-06-11 13:50:00,34.33,34.36,34.31,34.35,20442.0,33.4233,33.4526,33.4039,33.4428,20442.0
2024-06-11 14:00:00,34.36,34.41,34.35,34.38,56615.0,33.4526,33.5012,33.4428,33.472,56615.0
2024-06-11 14:10:00,34.38,34.39,34.33,34.36,28739.0,33.472,33.4818,33.4233,33.4526,28739.0
2024-06-11 14:20:00,34.36,34.42,34.35,34.37,63303.0,33.4526,33.511,33.4428,33.4623,63303.0
2024-06-11 14:30:00,34.36,34.37,34.25,34.3,60490.0,33.4526,33.4623,33.3455,33.3941,60490.0
2024-06-11 14:40:00,34.3,34.32,34.29,34.29,33875.0,33.3941,33.4136,33.3844,33.3844,33875.0
2024-06-11 14:50:00,34.29,34.31,34.27,34.3,46367.0,33.3844,33.4039,33.3649,33.3941,46367.0
2024-06-11 15:00:00,34.3,34.38,34.29,34.36,76026.0,33.3941,33.472,33.3844,33.4526,76026.0
2024-06-11 15:10:00,34.36,34.36,34.32,34.34,42894.0,33.4526,33.4526,33.4136,33.4331,42894.0
2024-06-11 15:20:00,34.34,34.36,34.31,34.34,55881.0,33.4331,33.4526,33.4039,33.4331,55881.0
2024-06-11 15:30:00,34.34,34.43,34.32,34.41,118223.0,33.4331,33.5207,33.4136,33.5012,118223.0
2024-06-11 15:40:00,34.42,34.45,34.35,34.4,167025.0,33.511,33.5402,33.4428,33.4915,167025.0
2024-06-11 15:50:00,34.4,34.51,34.4,34.48,579279.0,33.4915,33.5986,33.4915,33.5694,579279.0
2024-06-12 09:30:00,34.82,34.92,34.67,34.72,174081.0,33.9004,33.9978,33.7544,33.803,174081.0
2024-06-12 09:40:00,34.71,34.9,34.64,34.84,195629.0,33.7933,33.9783,33.7252,33.9199,195629.0
2024-06-12 09:50:00,34.85,34.97,34.75,34.91,114154.0,33.9296,34.0464,33.8323,33.988,114154.0
2024-06-12 10:00:00,34.9,34.93,34.75,34.82,105303.0,33.9783,34.0075,33.8323,33.9004,105303.0
2024-06-12 10:10:00,34.82,34.91,34.81,34.84,117898.0,33.9004,33.988,33.8907,33.9199,117898.0
2024-06-12 10:20:00,34.84,35.04,34.84,34.98,128450.0,33.9199,34.1146,33.9199,34.0562,128450.0
2024-06-12 10:30:00,34.98,34.98,34.8,34.82,104682.0,34.0562,34.0562,33.8809,33.9004,104682.0
2024-06-12 10:40:00,34.81,34.81,34.56,34.59,106016.0,33.8907,33.8907,33.6473,33.6765,106016.0
2024-06-12 10:50:00,34.59,34.66,34.52,34.61,131776.0,33.6765,33.7446,33.6083,33.696,131776.0
2024-06-12 11:00:00,34.61,34.61,34.49,34.55,91584.0,33.696,33.696,33.5791,33.6375,91584.0
2024-06-12 11:10:00,34.56,34.56,34.45,34.46,146411.0,33.6473,33.6473,33.5402,33.5499,146411.0
2024-06-12 11:20:00,34.46,34.56,34.37,34.55,266825.0,33.5499,33.6473,33.4623,33.6375,266825.0
2024-06-12 11:30:00,34.55,34.62,34.47,34.59,84107.0,33.6375,33.7057,33.5597,33.6765,84107.0
2024-06-12 11:40:00,34.59,34.62,34.53,34.55,88198.0,33.6765,33.7057,33.6181,33.6375,88198.0
2024-06-12 11:50:00,34.55,34.69,34.55,34.68,62917.0,33.6375,33.7738,33.6375,33.7641,62917.0
2024-06-12 12:00:00,34.68,34.69,34.62,34.66,60174.0,33.7641,33.7738,33.7057,33.7446,60174.0
2024-06-12 12:10:00,34.66,34.68,34.6,34.64,68486.0,33.7446,33.7641,33.6862,33.7252,68486.0
2024-06-12 12:20:00,34.64,34.65,34.58,34.59,51250.0,33.7252,33.7349,33.6667,33.6765,51250.0
2024-06-12 12:30:00,34.59,34.66,34.57,34.65,89878.0,33.6765,33.7446,33.657,33.7349,89878.0
2024-06-12 12:40:00,34.66,34.72,34.65,34.71,35357.0,33.7446,33.803,33.7349,33.7933,35357.0
2024-06-12 12:50:00,34.7,34.72,34.65,34.7,65358.0,33.7836,33.803,33.7349,33.7836,65358.0
2024-06-12 13:00:00,34.7,34.77,34.7,34.73,48114.0,33.7836,33.8517,33.7836,33.8128,48114.0
2024-06-12 13:10:00,34.73,34.79,34.72,34.76,66298.0,33.8128,33.8712,33.803,33.842,66298.0
2024-06-12 13:20:00,34.76,34.77,34.68,34.69,41641.0,33.842,33.8517,33.7641,33.7738,41641.0
2024-06-12 13:30:00,34.68,34.75,34.65,34.73,58199.0,33.7641,33.8323,33.7349,33.8128,58199.0
2024-06-12 13:40:00,34.72,34.73,34.66,34.69,48099.0,33.803,33.8128,33.7446,33.7738,48099.0
2024-06-12 13:50:00,34.7,34.71,34.66,34.66,37157.0,33.7836,33.7933,33.7446,33.7446,37157.0
2024-06-12 14:00:00,34.66,34.7,34.52,34.63,139273.0,33.7446,33.7836,33.6083,33.7154,139273.0
2024-06-12 14:10:00,34.62,34.71,34.58,34.66,163311.0,33.7057,33.7933,33.6667,33.7446,163311.0
2024-06-12 14:20:00,34.66,34.71,34.62,34.67,90550.0,33.7446,33.7933,33.7057,33.7544,90550.0
2024-06-12 14:30:00,34.68,34.74,34.55,34.58,161293.0,33.7641,33.8225,33.6375,33.6667,161293.0
2024-06-12 14:40:00,34.61,34.63,34.45,34.46,257184.0,33.696,33.7154,33.5402,33.5499,257184.0
2024-06-12 14:50:00,34.48,34.65,34.46,34.62,81232.0,33.5694,33.7349,33.5499,33.7057,81232.0
2024-06-12 15:00:00,34.61,34.69,34.57,34.61,69647.0,33.696,33.7738,33.657,33.696,69647.0
2024-06-12 15:10:00,34.61,34.61,34.52,34.56,99006.0,33.696,33.696,33.6083,33.6473,99006.0
2024-06-12 15:20:00,34.55,34.59,34.41,34.43,163403.0,33.6375,33.6765,33.5012,33.5207,163403.0
2024-06-12 15:30:00,34.44,34.54,34.42,34.47,155241.0,33.5304,33.6278,33.511,33.5597,155241.0
2024-06-12 15:40:00,34.46,34.57,34.45,34.54,187182.0,33.5499,33.657,33.5402,33.6278,187182.0
2024-06-12 15:50:00,34.54,34.62,34.52,34.55,760389.0,33.6278,33.7057,33.6083,33.6375,760389.0
2024-06-13 09:30:00,34.28,34.48,34.08,34.12,160684.0,33.3747,33.5694,33.18,33.2189,160684.0
2024-06-13 09:40:00,34.12,34.14,33.92,34.0,126149.0,33.2189,33.2384,33.0242,33.1021,126149.0
2024-06-13 09:50:00,34.01,34.03,33.79,33.79,122037.0,33.1118,33.1313,32.8976,32.8976,122037.0
2024-06-13 10:00:00,33.78,33.92,33.73,33.8,140057.0,32.8879,33.0242,32.8392,32.9073,140057.0
2024-06-13 10:10:00,33.79,33.88,33.7,33.74,130082.0,32.8976,32.9852,32.81,32.8489,130082.0
2024-06-13 10:20:00,33.73,33.85,33.72,33.76,97529.0,32.8392,32.956,32.8295,32.8684,97529.0
2024-06-13 10:30:00,33.75,33.77,33.58,33.72,162506.0,32.8587,32.8781,32.6932,32.8295,162506.0
2024-06-13 10:40:00,33.72,33.72,33.6,33.62,89742.0,32.8295,32.8295,32.7126,32.7321,89742.0
2024-06-13 10:50:00,33.62,33.7,33.57,33.67,68405.0,32.7321,32.81,32.6834,32.7808,68405.0
2024-06-13 11:00:00,33.67,33.68,33.48,33.52,106365.0,32.7808,32.7905,32.5958,32.6347,106365.0
2024-06-13 11:10:00,33.52,33.58,33.47,33.52,82183.0,32.6347,32.6932,32.5861,32.6347,82183.0
2024-06-13 11:20:00,33.52,33.59,33.47,33.52,114883.0,32.6347,32.7029,32.5861,32.6347,114883.0
2024-06-13 11:30:00,33.52,33.58,33.49,33.5,118973.0,32.6347,32.6932,32.6055,32.6153,118973.0
2024-06-13 11:40:00,33.49,33.51,33.36,33.38,103407.0,32.6055,32.625,32.479,32.4984,103407.0
2024-06-13 11:50:00,33.38,33.48,33.35,33.43,87118.0,32.4984,32.5958,32.4692,32.5471,87118.0
2024-06-13 12:00:00,33.43,33.43,33.31,33.4,146398.0,32.5471,32.5471,32.4303,32.5179,146398.0
2024-06-13 12:10:00,33.4,33.49,33.38,33.46,87462.0,32.5179,32.6055,32.4984,32.5763,87462.0
2024-06-13 12:20:00,33.47,33.55,33.45,33.54,65966.0,32.5861,32.6639,32.5666,32.6542,65966.0
2024-06-13 12:30:00,33.55,33.59,33.53,33.58,32612.0,32.6639,32.7029,32.6445,32.6932,32612.0
2024-06-13 12:40:00,33.58,33.6,33.55,33.59,31712.0,32.6932,32.7126,32.6639,32.7029,31712.0
2024-06-13 12:50:00,33.59,33.65,33.56,33.56,39299.0,32.7029,32.7613,32.6737,32.6737,39299.0
2024-06-13 13:00:00,33.56,33.69,33.55,33.66,69522.0,32.6737,32.8003,32.6639,32.771,69522.0
2024-06-13 13:10:00,33.66,33.74,33.65,33.73,29876.0,32.771,32.8489,32.7613,32.8392,29876.0
2024-06-13 13:20:00,33.73,33.78,33.72,33.78,55078.0,32.8392,32.8879,32.8295,32.8879,55078.0
2024-06-13 13:30:00,33.78,33.79,33.7,33.71,36949.0,32.8879,32.8976,32.81,32.8197,36949.0
2024-06-13 13:40:00,33.7,33.72,33.69,33.7,31824.0,32.81,32.8295,32.8003,32.81,31824.0
2024-06-13 13:50:00,33.7,33.76,33.69,33.73,35556.0,32.81,32.8684,32.8003,32.8392,35556.0
2024-06-13 14:00:00,33.73,33.78,33.68,33.78,39663.0,32.8392,32.8879,32.7905,32.8879,39663.0
2024-06-13 14:10:00,33.77,33.8,33.75,33.79,76598.0,32.8781,32.9073,32.8587,32.8976,76598.0
2024-06-13 14:20:00,33.79,33.85,33.78,33.84,58598.0,32.8976,32.956,32.8879,32.9463,58598.0
2024-06-13 14:30:00,33.84,33.88,33.79,33.8,75086.0,32.9463,32.9852,32.8976,32.9073,75086.0
2024-06-13 14:40:00,33.8,33.85,33.79,33.83,34420.0,32.9073,32.956,32.8976,32.9366,34420.0
2024-06-13 14:50:00,33.83,33.86,33.8,33.86,45090.0,32.9366,32.9658,32.9073,32.9658,45090.0
2024-06-13 15:00:00,33.86,33.87,33.81,33.82,100414.0,32.9658,32.9755,32.9171,32.9268,100414.0
2024-06-13 15:10:00,33.82,33.86,33.78,33.84,62305.0,32.9268,32.9658,32.8879,32.9463,62305.0
2024-06-13 15:20:00,33.84,33.88,33.83,33.85,47710.0,32.9463,32.9852,32.9366,32.956,47710.0
2024-06-13 15:30:00,33.85,33.93,33.81,33.92,131307.0,32.956,33.0339,32.9171,33.0242,131307.0
2024-06-13 15:40:00,33.92,33.93,33.85,33.87,163327.0,33.0242,33.0339,32.956,32.9755,163327.0
2024-06-13 15:50:00,33.86,33.89,33.76,33.76,670537.0,32.9658,32.995,32.8684,32.8684,670537.0
2024-06-14 09:30:00,33.65,33.65,33.22,33.25,284147.0,32.7613,32.7613,32.3427,32.3719,284147.0
2024-06-14 09:40:00,33.26,33.27,33.04,33.16,213500.0,32.3816,32.3913,32.1674,32.2842,213500.0
2024-06-14 09:50:00,33.16,33.19,33.01,33.12,182276.0,32.2842,32.3135,32.1382,32.2453,182276.0
2024-06-14 10:00:00,33.11,33.11,32.93,33.04,158089.0,32.2356,32.2356,32.0603,32.1674,158089.0
2024-06-14 10:10:00,33.03,33.14,33.02,33.02,115457.0,32.1577,32.2648,32.1479,32.1479,115457.0
2024-06-14 10:20:00,33.02,33.08,32.93,32.97,158553.0,32.1479,32.2064,32.0603,32.0993,158553.0
2024-06-14 10:30:00,32.97,32.99,32.89,32.91,120432.0,32.0993,32.1187,32.0214,32.0408,120432.0
2024-06-14 10:40:00,32.9,32.91,32.82,32.89,93558.0,32.0311,32.0408,31.9532,32.0214,93558.0
2024-06-14 10:50:00,32.9,32.97,32.88,32.91,117519.0,32.0311,32.0993,32.0116,32.0408,117519.0
2024-06-14 11:00:00,32.91,32.95,32.83,32.84,67351.0,32.0408,32.0798,31.963,31.9727,67351.0
2024-06-14 11:10:00,32.84,32.85,32.78,32.84,126453.0,31.9727,31.9824,31.9143,31.9727,126453.0
2024-06-14 11:20:00,32.84,32.94,32.83,32.91,119007.0,31.9727,32.0701,31.963,32.0408,119007.0
2024-06-14 11:30:00,32.91,32.95,32.87,32.91,68701.0,32.0408,32.0798,32.0019,32.0408,68701.0
2024-06-14 11:40:00,32.91,32.93,32.78,32.84,198362.0,32.0408,32.0603,31.9143,31.9727,198362.0
2024-06-14 11:50:00,32.84,32.87,32.81,32.83,83501.0,31.9727,32.0019,31.9435,31.963,83501.0
2024-06-14 12:00:00,32.83,32.84,32.78,32.8,77126.0,31.963,31.9727,31.9143,31.9338,77126.0
2024-06-14 12:10:00,32.8,32.88,32.8,32.82,98719.0,31.9338,32.0116,31.9338,31.9532,98719.0
2024-06-14 12:20:00,32.82,32.84,32.76,32.78,55857.0,31.9532,31.9727,31.8948,31.9143,55857.0
2024-06-14 12:30:00,32.78,32.93,32.77,32.9,70752.0,31.9143,32.0603,31.9045,32.0311,70752.0
2024-06-14 12:40:00,32.89,32.9,32.84,32.86,84528.0,32.0214,32.0311,31.9727,31.9922,84528.0
2024-06-14 12:50:00,32.86,32.86,32.79,32.85,53343.0,31.9922,31.9922,31.924,31.9824,53343.0
2024-06-14 13:00:00,32.84,32.87,32.79,32.87,133145.0,31.9727,32.0019,31.924,32.0019,133145.0
2024-06-14 13:10:00,32.87,32.88,32.8,32.86,88421.0,32.0019,32.0116,31.9338,31.9922,88421.0
2024-06-14 13:20:00,32.86,32.88,32.73,32.77,108509.0,31.9922,32.0116,31.8656,31.9045,108509.0
2024-06-14 13:30:00,32.77,32.78,32.73,32.74,171238.0,31.9045,31.9143,31.8656,31.8753,171238.0
2024-06-14 13:40:00,32.74,32.8,32.72,32.77,72581.0,31.8753,31.9338,31.8559,31.9045,72581.0
2024-06-14 13:50:00,32.77,32.78,32.7,32.72,60036.0,31.9045,31.9143,31.8364,31.8559,60036.0
2024-06-14 14:00:00,32.73,32.75,32.6,32.72,189202.0,31.8656,31.8851,31.739,31.8559,189202.0
2024-06-14 14:10:00,32.73,32.74,32.69,32.72,42056.0,31.8656,31.8753,31.8267,31.8559,42056.0
2024-06-14 14:20:00,32.72,32.76,32.66,32.67,90875.0,31.8559,31.8948,31.7975,31.8072,90875.0
2024-06-14 14:30:00,32.67,32.75,32.66,32.72,66770.0,31.8072,31.8851,31.7975,31.8559,66770.0
2024-06-14 14:40:00,32.72,32.75,32.67,32.75,67896.0,31.8559,31.8851,31.8072,31.8851,67896.0
2024-06-14 14:50:00,32.74,32.76,32.71,32.74,58867.0,31.8753,31.8948,31.8461,31.8753,58867.0
2024-06-14 15:00:00,32.73,32.74,32.69,32.73,104869.0,31.8656,31.8753,31.8267,31.8656,104869.0
2024-06-14 15:10:00,32.72,32.77,32.71,32.72,58078.0,31.8559,31.9045,31.8461,31.8559,58078.0
2024-06-14 15:20:00,32.72,32.77,32.69,32.76,101790.0,31.8559,31.9045,31.8267,31.8948,101790.0
2024-06-14 15:30:00,32.77,32.79,32.72,32.77,112096.0,31.9045,31.924,31.8559,31.9045,112096.0
2024-06-14 15:40:00,32.76,32.85,32.76,32.84,161794.0,31.8948,31.9824,31.8948,31.9727,161794.0
2024-06-14 15:50:00,32.85,32.93,32.84,32.91,617901.0,31.9824,32.0603,31.9727,32.0408,617901.0
2024-06-17 09:30:00,32.9,33.07,32.81,32.87,326971.0,32.0311,32.1966,31.9435,32.0019,326971.0
2024-06-17 09:40:00,32.87,33.17,32.81,33.09,141537.0,32.0019,32.294,31.9435,32.2161,141537.0
2024-06-17 09:50:00,33.08,33.12,32.9,32.95,123197.0,32.2064,32.2453,32.0311,32.0798,123197.0
2024-06-17 10:00:00,32.94,33.03,32.84,32.96,178086.0,32.0701,32.1577,31.9727,32.0895,178086.0
2024-06-17 10:10:00,32.96,33.02,32.86,32.95,214993.0,32.0895,32.1479,31.9922,32.0798,214993.0
2024-06-17 10:20:00,32.96,32.97,32.8,32.9,193558.0,32.0895,32.0993,31.9338,32.0311,193558.0
2024-06-17 10:30:00,32.9,32.97,32.85,32.93,104386.0,32.0311,32.0993,31.9824,32.0603,104386.0
2024-06-17 10:40:00,32.94,32.95,32.85,32.85,81761.0,32.0701,32.0798,31.9824,31.9824,81761.0
2024-06-17 10:50:00,32.85,32.94,32.85,32.93,123964.0,31.9824,32.0701,31.9824,32.0603,123964.0
2024-06-17 11:00:00,32.93,33.02,32.88,32.97,94175.0,32.0603,32.1479,32.0116,32.0993,94175.0
2024-06-17 11:10:00,32.98,33.03,32.96,33.02,84856.0,32.109,32.1577,32.0895,32.1479,84856.0
2024-06-17 11:20:00,33.02,33.12,33.02,33.1,110259.0,32.1479,32.2453,32.1479,32.2258,110259.0
2024-06-17 11:30:00,33.09,33.12,33.07,33.11,96446.0,32.2161,32.2453,32.1966,32.2356,96446.0
2024-06-17 11:40:00,33.11,33.11,32.97,32.98,79399.0,32.2356,32.2356,32.0993,32.109,79399.0
2024-06-17 11:50:00,32.97,33.03,32.96,33.01,66369.0,32.0993,32.1577,32.0895,32.1382,66369.0
2024-06-17 12:00:00,33.01,33.05,32.99,33.02,61668.0,32.1382,32.1772,32.1187,32.1479,61668.0
2024-06-17 12:10:00,33.02,33.12,33.02,33.12,73617.0,32.1479,32.2453,32.1479,32.2453,73617.0
2024-06-17 12:20:00,33.12,33.18,33.09,33.16,330661.0,32.2453,32.3037,32.2161,32.2842,330661.0
2024-06-17 12:30:00,33.17,33.18,33.11,33.16,347024.0,32.294,32.3037,32.2356,32.2842,347024.0
2024-06-17 12:40:00,33.16,33.25,33.16,33.2,140249.0,32.2842,32.3719,32.2842,32.3232,140249.0
2024-06-17 12:50:00,33.2,33.29,33.2,33.29,57361.0,32.3232,32.4108,32.3232,32.4108,57361.0
2024-06-17 13:00:00,33.29,33.37,33.28,33.32,101590.0,32.4108,32.4887,32.4011,32.44,101590.0
2024-06-17 13:10:00,33.32,33.36,33.3,33.33,77849.0,32.44,32.479,32.4205,32.4498,77849.0
2024-06-17 13:20:00,33.33,33.34,33.27,33.31,85575.0,32.4498,32.4595,32.3913,32.4303,85575.0
2024-06-17 13:30:00,33.3,33.42,33.3,33.42,111136.0,32.4205,32.5374,32.4205,32.5374,111136.0
2024-06-17 13:40:00,33.42,33.45,33.36,33.39,81155.0,32.5374,32.5666,32.479,32.5082,81155.0
2024-06-17 13:50:00,33.4,33.43,33.36,33.36,468127.0,32.5179,32.5471,32.479,32.479,468127.0
2024-06-17 14:00:00,33.37,33.4,33.3,33.34,115936.0,32.4887,32.5179,32.4205,32.4595,115936.0
2024-06-17 14:10:00,33.34,33.4,33.29,33.38,104427.0,32.4595,32.5179,32.4108,32.4984,104427.0
2024-06-17 14:20:00,33.38,33.49,33.36,33.44,76007.0,32.4984,32.6055,32.479,32.5569,76007.0
2024-06-17 14:30:00,33.44,33.45,33.39,33.45,181707.0,32.5569,32.5666,32.5082,32.5666,181707.0
2024-06-17 14:40:00,33.44,33.47,33.42,33.45,90725.0,32.5569,32.5861,32.5374,32.5666,90725.0
2024-06-17 14:50:00,33.45,33.46,33.39,33.43,87091.0,32.5666,32.5763,32.5082,32.5471,87091.0
2024-06-17 15:00:00,33.44,33.49,33.41,33.49,88003.0,32.5569,32.6055,32.5276,32.6055,88003.0
2024-06-17 15:10:00,33.48,33.59,33.48,33.57,133559.0,32.5958,32.7029,32.5958,32.6834,133559.0
2024-06-17 15:20:00,33.57,33.57,33.48,33.5,146038.0,32.6834,32.6834,32.5958,32.6153,146038.0
2024-06-17 15:30:00,33.5,33.51,33.4,33.43,198600.0,32.6153,32.625,32.5179,32.5471,198600.0
2024-06-17 15:40:00,33.44,33.45,33.37,33.38,217899.0,32.5569,32.5666,32.4887,32.4984,217899.0
2024-06-17 15:50:00,33.37,33.46,33.37,33.42,709092.0,32.4887,32.5763,32.4887,32.5374,709092.0
2024-06-18 09:30:00,33.62,33.7,33.47,33.7,170373.0,32.7321,32.81,32.5861,32.81,170373.0
2024-06-18 09:40:00,33.69,33.75,33.59,33.71,267951.0,32.8003,32.8587,32.7029,32.8197,267951.0
2024-06-18 09:50:00,33.7,33.8,33.65,33.75,156246.0,32.81,32.9073,32.7613,32.8587,156246.0
2024-06-18 10:00:00,33.75,33.82,33.66,33.72,319519.0,32.8587,32.9268,32.771,32.8295,319519.0
2024-06-18 10:10:00,33.71,33.9,33.7,33.89,165498.0,32.8197,33.0047,32.81,32.995,165498.0
2024-06-18 10:20:00,33.88,33.92,33.83,33.84,186708.0,32.9852,33.0242,32.9366,32.9463,186708.0
2024-06-18 10:30:00,33.84,33.85,33.7,33.75,191562.0,32.9463,32.956,32.81,32.8587,191562.0
2024-06-18 10:40:00,33.75,33.79,33.58,33.59,413652.0,32.8587,32.8976,32.6932,32.7029,413652.0
2024-06-18 10:50:00,33.59,33.6,33.5,33.59,247495.0,32.7029,32.7126,32.6153,32.7029,247495.0
2024-06-18 11:00:00,33.59,33.61,33.5,33.57,98499.0,32.7029,32.7224,32.6153,32.6834,98499.0
2024-06-18 11:10:00,33.57,33.64,33.56,33.6,98504.0,32.6834,32.7516,32.6737,32.7126,98504.0
2024-06-18 11:20:00,33.59,33.64,33.51,33.54,103879.0,32.7029,32.7516,32.625,32.6542,103879.0
2024-06-18 11:30:00,33.54,33.57,33.43,33.48,303017.0,32.6542,32.6834,32.5471,32.5958,303017.0
2024-06-18 11:40:00,33.48,33.52,33.45,33.47,117502.0,32.5958,32.6347,32.5666,32.5861,117502.0
2024-06-18 11:50:00,33.47,33.48,33.38,33.39,119753.0,32.5861,32.5958,32.4984,32.5082,119753.0
2024-06-18 12:00:00,33.39,33.41,33.3,33.4,380593.0,32.5082,32.5276,32.4205,32.5179,380593.0
2024-06-18 12:10:00,33.4,33.41,33.31,33.38,162718.0,32.5179,32.5276,32.4303,32.4984,162718.0
2024-06-18 12:20:00,33.38,33.39,33.19,33.25,108827.0,32.4984,32.5082,32.3135,32.3719,108827.0
2024-06-18 12:30:00,33.25,33.25,33.16,33.19,126674.0,32.3719,32.3719,32.2842,32.3135,126674.0
2024-06-18 12:40:00,33.19,33.22,33.15,33.16,149906.0,32.3135,32.3427,32.2745,32.2842,149906.0
2024-06-18 12:50:00,33.16,33.19,33.1,33.11,152354.0,32.2842,32.3135,32.2258,32.2356,152354.0
2024-06-18 13:00:00,33.12,33.17,33.06,33.11,116963.0,32.2453,32.294,32.1869,32.2356,116963.0
2024-06-18 13:10:00,33.11,33.14,33.07,33.13,261062.0,32.2356,32.2648,32.1966,32.255,261062.0
2024-06-18 13:20:00,33.13,33.16,33.12,33.13,253000.0,32.255,32.2842,32.2453,32.255,253000.0
2024-06-18 13:30:00,33.12,33.13,33.04,33.08,527550.0,32.2453,32.255,32.1674,32.2064,527550.0
2024-06-18 13:40:00,33.08,33.09,33.02,33.04,224707.0,32.2064,32.2161,32.1479,32.1674,224707.0
2024-06-18 13:50:00,33.04,33.14,33.01,33.11,195387.0,32.1674,32.2648,32.1382,32.2356,195387.0
2024-06-18 14:00:00,33.11,33.23,33.08,33.23,282884.0,32.2356,32.3524,32.2064,32.3524,282884.0
2024-06-18 14:10:00,33.23,33.25,33.18,33.2,120870.0,32.3524,32.3719,32.3037,32.3232,120870.0
2024-06-18 14:20:00,33.19,33.25,33.17,33.23,143437.0,32.3135,32.3719,32.294,32.3524,143437.0
2024-06-18 14:30:00,33.23,33.24,33.18,33.2,131101.0,32.3524,32.3621,32.3037,32.3232,131101.0
2024-06-18 14:40:00,33.2,33.21,33.17,33.19,99686.0,32.3232,32.3329,32.294,32.3135,99686.0
2024-06-18 14:50:00,33.19,33.19,33.15,33.19,132128.0,32.3135,32.3135,32.2745,32.3135,132128.0
2024-06-18 15:00:00,33.18,33.2,33.07,33.09,202668.0,32.3037,32.3232,32.1966,32.2161,202668.0
2024-06-18 15:10:00,33.09,33.11,33.06,33.09,101533.0,32.2161,32.2356,32.1869,32.2161,101533.0
2024-06-18 15:20:00,33.1,33.12,33.07,33.1,231475.0,32.2258,32.2453,32.1966,32.2258,231475.0
2024-06-18 15:30:00,33.11,33.16,33.06,33.08,214283.0,32.2356,32.2842,32.1869,32.2064,214283.0
2024-06-18 15:40:00,33.08,33.09,32.99,33.01,386593.0,32.2064,32.2161,32.1187,32.1382,386593.0
2024-06-18 15:50:00,33.02,33.05,32.88,32.93,1056860.0,32.1479,32.1772,32.0116,32.0603,1056860.0
2024-06-20 09:30:00,33.13,33.19,32.86,33.08,284699.0,32.255,32.3135,31.9922,32.2064,284699.0
2024-06-20 09:40:00,33.09,33.15,32.84,32.98,153847.0,32.2161,32.2745,31.9727,32.109,153847.0
2024-06-20 09:50:00,32.99,33.15,32.97,33.11,367684.0,32.1187,32.2745,32.0993,32.2356,367684.0
2024-06-20 10:00:00,33.12,33.14,33.03,33.06,434252.0,32.2453,32.2648,32.1577,32.1869,434252.0
2024-06-20 10:10:00,33.07,33.22,33.01,33.16,273385.0,32.1966,32.3427,32.1382,32.2842,273385.0
2024-06-20 10:20:00,33.16,33.2,33.08,33.09,193620.0,32.2842,32.3232,32.2064,32.2161,193620.0
2024-06-20 10:30:00,33.09,33.12,33.02,33.07,282060.0,32.2161,32.2453,32.1479,32.1966,282060.0
2024-06-20 10:40:00,33.07,33.1,33.01,33.07,216832.0,32.1966,32.2258,32.1382,32.1966,216832.0
2024-06-20 10:50:00,33.08,33.1,32.99,33.02,191399.0,32.2064,32.2258,32.1187,32.1479,191399.0
2024-06-20 11:00:00,33.03,33.22,33.02,33.18,224125.0,32.1577,32.3427,32.1479,32.3037,224125.0
2024-06-20 11:10:00,33.18,33.22,33.09,33.11,180025.0,32.3037,32.3427,32.2161,32.2356,180025.0
2024-06-20 11:20:00,33.11,33.11,32.98,33.02,218437.0,32.2356,32.2356,32.109,32.1479,218437.0
2024-06-20 11:30:00,33.02,33.04,32.97,32.98,191677.0,32.1479,32.1674,32.0993,32.109,191677.0
2024-06-20 11:40:00,32.98,33.05,32.92,33.02,197149.0,32.109,32.1772,32.0506,32.1479,197149.0
2024-06-20 11:50:00,33.03,33.04,32.94,32.96,99346.0,32.1577,32.1674,32.0701,32.0895,99346.0
2024-06-20 12:00:00,32.96,33.04,32.93,33.02,138910.0,32.0895,32.1674,32.0603,32.1479,138910.0
2024-06-20 12:10:00,33.02,33.16,33.01,33.12,370586.0,32.1479,32.2842,32.1382,32.2453,370586.0
2024-06-20 12:20:00,33.13,33.2,33.05,33.18,94475.0,32.255,32.3232,32.1772,32.3037,94475.0
2024-06-20 12:30:00,33.18,33.22,33.15,33.16,304887.0,32.3037,32.3427,32.2745,32.2842,304887.0
2024-06-20 12:40:00,33.17,33.23,33.16,33.2,368509.0,32.294,32.3524,32.2842,32.3232,368509.0
2024-06-20 12:50:00,33.2,33.25,33.19,33.21,208242.0,32.3232,32.3719,32.3135,32.3329,208242.0
2024-06-20 13:00:00,33.21,33.22,33.16,33.2,118760.0,32.3329,32.3427,32.2842,32.3232,118760.0
2024-06-20 13:10:00,33.2,33.26,33.19,33.2,109727.0,32.3232,32.3816,32.3135,32.3232,109727.0
2024-06-20 13:20:00,33.2,33.21,33.14,33.2,93671.0,32.3232,32.3329,32.2648,32.3232,93671.0
2024-06-20 13:30:00,33.2,33.32,33.2,33.3,116639.0,32.3232,32.44,32.3232,32.4205,116639.0
2024-06-20 13:40:00,33.3,33.32,33.27,33.28,124166.0,32.4205,32.44,32.3913,32.4011,124166.0
2024-06-20 13:50:00,33.28,33.33,33.25,33.3,147564.0,32.4011,32.4498,32.3719,32.4205,147564.0
2024-06-20 14:00:00,33.3,33.31,33.23,33.27,120653.0,32.4205,32.4303,32.3524,32.3913,120653.0
2024-06-20 14:10:00,33.28,33.3,33.18,33.19,142407.0,32.4011,32.4205,32.3037,32.3135,142407.0
2024-06-20 14:20:00,33.19,33.25,33.18,33.24,163150.0,32.3135,32.3719,32.3037,32.3621,163150.0
2024-06-20 14:30:00,33.24,33.32,33.22,33.31,210461.0,32.3621,32.44,32.3427,32.4303,210461.0
2024-06-20 14:40:00,33.32,33.39,33.27,33.39,154405.0,32.44,32.5082,32.3913,32.5082,154405.0
2024-06-20 14:50:00,33.39,33.48,33.37,33.45,139596.0,32.5082,32.5958,32.4887,32.5666,139596.0
2024-06-20 15:00:00,33.45,33.47,33.4,33.44,130343.0,32.5666,32.5861,32.5179,32.5569,130343.0
2024-06-20 15:10:00,33.43,33.49,33.42,33.47,178562.0,32.5471,32.6055,32.5374,32.5861,178562.0
2024-06-20 15:20:00,33.47,33.51,33.45,33.49,234589.0,32.5861,32.625,32.5666,32.6055,234589.0
2024-06-20 15:30:00,33.49,33.53,33.45,33.47,274049.0,32.6055,32.6445,32.5666,32.5861,274049.0
2024-06-20 15:40:00,33.47,33.51,33.43,33.43,424497.0,32.5861,32.625,32.5471,32.5471,424497.0
2024-06-20 15:50:00,33.43,33.45,33.29,33.34,1307322.0,32.5471,32.5666,32.4108,32.4595,1307322.0
2024-06-21 09:30:00,33.47,33.54,33.13,33.33,1057145.0,32.5861,32.6542,32.255,32.4498,1057145.0
2024-06-21 09:40:00,33.31,33.33,33.1,33.33,150233.0,32.4303,32.4498,32.2258,32.4498,150233.0
2024-06-21 09:50:00,33.34,33.4,33.23,33.29,148105.0,32.4595,32.5179,32.3524,32.4108,148105.0
2024-06-21 10:00:00,33.29,33.36,33.25,33.35,115352.0,32.4108,32.479,32.3719,32.4692,115352.0
2024-06-21 10:10:00,33.35,33.35,33.25,33.33,192239.0,32.4692,32.4692,32.3719,32.4498,192239.0
2024-06-21 10:20:00,33.32,33.45,33.3,33.4,93689.0,32.44,32.5666,32.4205,32.5179,93689.0
2024-06-21 10:30:00,33.4,33.48,33.36,33.42,114332.0,32.5179,32.5958,32.479,32.5374,114332.0
2024-06-21 10:40:00,33.42,33.45,33.36,33.41,83098.0,32.5374,32.5666,32.479,32.5276,83098.0
2024-06-21 10:50:00,33.41,33.44,33.36,33.37,125242.0,32.5276,32.5569,32.479,32.4887,125242.0
2024-06-21 11:00:00,33.37,33.38,33.31,33.34,111148.0,32.4887,32.4984,32.4303,32.4595,111148.0
2024-06-21 11:10:00,33.33,33.36,33.29,33.29,190687.0,32.4498,32.479,32.4108,32.4108,190687.0
2024-06-21 11:20:00,33.28,33.33,33.23,33.32,91904.0,32.4011,32.4498,32.3524,32.44,91904.0
2024-06-21 11:30:00,33.31,33.32,33.25,33.26,91303.0,32.4303,32.44,32.3719,32.3816,91303.0
2024-06-21 11:40:00,33.26,33.28,33.16,33.19,112622.0,32.3816,32.4011,32.2842,32.3135,112622.0
2024-06-21 11:50:00,33.19,33.23,33.17,33.22,141443.0,32.3135,32.3524,32.294,32.3427,141443.0
2024-06-21 12:00:00,33.22,33.26,33.19,33.2,86829.0,32.3427,32.3816,32.3135,32.3232,86829.0
2024-06-21 12:10:00,33.2,33.22,33.16,33.18,54943.0,32.3232,32.3427,32.2842,32.3037,54943.0
2024-06-21 12:20:00,33.18,33.18,33.11,33.14,78672.0,32.3037,32.3037,32.2356,32.2648,78672.0
2024-06-21 12:30:00,33.14,33.2,33.13,33.2,78991.0,32.2648,32.3232,32.255,32.3232,78991.0
2024-06-21 12:40:00,33.19,33.22,33.19,33.21,80092.0,32.3135,32.3427,32.3135,32.3329,80092.0
2024-06-21 12:50:00,33.2,33.22,33.17,33.2,69656.0,32.3232,32.3427,32.294,32.3232,69656.0
2024-06-21 13:00:00,33.2,33.21,33.15,33.2,86099.0,32.3232,32.3329,32.2745,32.3232,86099.0
2024-06-21 13:10:00,33.2,33.23,33.18,33.22,44892.0,32.3232,32.3524,32.3037,32.3427,44892.0
2024-06-21 13:20:00,33.22,33.23,33.18,33.18,38424.0,32.3427,32.3524,32.3037,32.3037,38424.0
2024-06-21 13:30:00,33.18,33.19,33.14,33.16,56988.0,32.3037,32.3135,32.2648,32.2842,56988.0
2024-06-21 13:40:00,33.15,33.16,33.1,33.11,42853.0,32.2745,32.2842,32.2258,32.2356,42853.0
2024-06-21 13:50:00,33.1,33.17,33.1,33.17,79383.0,32.2258,32.294,32.2258,32.294,79383.0
2024-06-21 14:00:00,33.17,33.18,33.12,33.16,91493.0,32.294,32.3037,32.2453,32.2842,91493.0
2024-06-21 14:10:00,33.16,33.16,33.09,33.09,185727.0,32.2842,32.2842,32.2161,32.2161,185727.0
2024-06-21 14:20:00,33.09,33.11,33.05,33.05,67819.0,32.2161,32.2356,32.1772,32.1772,67819.0
2024-06-21 14:30:00,33.05,33.2,33.05,33.18,116720.0,32.1772,32.3232,32.1772,32.3037,116720.0
2024-06-21 14:40:00,33.18,33.22,33.16,33.22,87564.0,32.3037,32.3427,32.2842,32.3427,87564.0
2024-06-21 14:50:00,33.22,33.26,33.2,33.26,96847.0,32.3427,32.3816,32.3232,32.3816,96847.0
2024-06-21 15:00:00,33.25,33.28,33.25,33.27,92991.0,32.3719,32.4011,32.3719,32.3913,92991.0
2024-06-21 15:10:00,33.27,33.3,33.25,33.26,145541.0,32.3913,32.4205,32.3719,32.3816,145541.0
2024-06-21 15:20:00,33.26,33.3,33.25,33.27,108663.0,32.3816,32.4205,32.3719,32.3913,108663.0
2024-06-21 15:30:00,33.27,33.33,33.25,33.3,223002.0,32.3913,32.4498,32.3719,32.4205,223002.0
2024-06-21 15:40:00,33.29,33.37,33.27,33.34,543075.0,32.4108,32.4887,32.3913,32.4595,543075.0
2024-06-21 15:50:00,33.33,33.84,33.31,33.62,4459566.0,32.4498,32.9463,32.4303,32.7321,4459566.0
2024-06-24 09:30:00,33.84,33.99,33.72,33.98,310123.0,32.9463,33.0923,32.8295,33.0826,310123.0
2024-06-24 09:40:00,33.99,34.27,33.95,34.27,204937.0,33.0923,33.3649,33.0534,33.3649,204937.0
2024-06-24 09:50:00,34.27,34.46,34.25,34.38,166722.0,33.3649,33.5499,33.3455,33.472,166722.0
2024-06-24 10:00:00,34.38,34.39,34.1,34.24,336521.0,33.472,33.4818,33.1994,33.3357,336521.0
2024-06-24 10:10:00,34.26,34.31,34.22,34.25,74519.0,33.3552,33.4039,33.3163,33.3455,74519.0
2024-06-24 10:20:00,34.25,34.36,34.19,34.21,147294.0,33.3455,33.4526,33.287,33.3065,147294.0
2024-06-24 10:30:00,34.21,34.3,34.21,34.27,94661.0,33.3065,33.3941,33.3065,33.3649,94661.0
2024-06-24 10:40:00,34.27,34.35,34.24,34.31,349410.0,33.3649,33.4428,33.3357,33.4039,349410.0
2024-06-24 10:50:00,34.31,34.34,34.15,34.17,1008356.0,33.4039,33.4331,33.2481,33.2676,1008356.0
2024-06-24 11:00:00,34.16,34.3,34.15,34.27,164738.0,33.2578,33.3941,33.2481,33.3649,164738.0
2024-06-24 11:10:00,34.27,34.32,34.22,34.32,134579.0,33.3649,33.4136,33.3163,33.4136,134579.0
2024-06-24 11:20:00,34.32,34.35,34.27,34.3,128616.0,33.4136,33.4428,33.3649,33.3941,128616.0
2024-06-24 11:30:00,34.3,34.34,34.18,34.19,255028.0,33.3941,33.4331,33.2773,33.287,255028.0
2024-06-24 11:40:00,34.19,34.26,34.16,34.26,80513.0,33.287,33.3552,33.2578,33.3552,80513.0
2024-06-24 11:50:00,34.26,34.26,34.19,34.2,75002.0,33.3552,33.3552,33.287,33.2968,75002.0
2024-06-24 12:00:00,34.2,34.35,34.2,34.34,119445.0,33.2968,33.4428,33.2968,33.4331,119445.0
2024-06-24 12:10:00,34.34,34.39,34.3,34.38,92932.0,33.4331,33.4818,33.3941,33.472,92932.0
2024-06-24 12:20:00,34.39,34.44,34.38,34.42,107607.0,33.4818,33.5304,33.472,33.511,107607.0
2024-06-24 12:30:00,34.42,34.43,34.35,34.39,105304.0,33.511,33.5207,33.4428,33.4818,105304.0
2024-06-24 12:40:00,34.38,34.46,34.36,34.45,99345.0,33.472,33.5499,33.4526,33.5402,99345.0
2024-06-24 12:50:00,34.45,34.48,34.41,34.43,91668.0,33.5402,33.5694,33.5012,33.5207,91668.0
2024-06-24 13:00:00,34.42,34.46,34.41,34.41,66841.0,33.511,33.5499,33.5012,33.5012,66841.0
2024-06-24 13:10:00,34.42,34.44,34.31,34.39,359661.0,33.511,33.5304,33.4039,33.4818,359661.0
2024-06-24 13:20:00,34.39,34.43,34.38,34.41,62715.0,33.4818,33.5207,33.472,33.5012,62715.0
2024-06-24 13:30:00,34.41,34.48,34.4,34.48,61564.0,33.5012,33.5694,33.4915,33.5694,61564.0
2024-06-24 13:40:00,34.48,34.5,34.45,34.49,99368.0,33.5694,33.5889,33.5402,33.5791,99368.0
2024-06-24 13:50:00,34.49,34.56,34.49,34.52,82004.0,33.5791,33.6473,33.5791,33.6083,82004.0
2024-06-24 14:00:00,34.52,34.54,34.47,34.52,94870.0,33.6083,33.6278,33.5597,33.6083,94870.0
2024-06-24 14:10:00,34.52,34.61,34.52,34.59,107282.0,33.6083,33.696,33.6083,33.6765,107282.0
2024-06-24 14:20:00,34.58,34.59,34.53,34.55,101263.0,33.6667,33.6765,33.6181,33.6375,101263.0
2024-06-24 14:30:00,34.56,34.6,34.55,34.58,77800.0,33.6473,33.6862,33.6375,33.6667,77800.0
2024-06-24 14:40:00,34.59,34.61,34.57,34.59,89453.0,33.6765,33.696,33.657,33.6765,89453.0
2024-06-24 14:50:00,34.59,34.62,34.56,34.58,137015.0,33.6765,33.7057,33.6473,33.6667,137015.0
2024-06-24 15:00:00,34.58,34.58,34.49,34.54,148452.0,33.6667,33.6667,33.5791,33.6278,148452.0
2024-06-24 15:10:00,34.53,34.54,34.48,34.49,208647.0,33.6181,33.6278,33.5694,33.5791,208647.0
2024-06-24 15:20:00,34.49,34.52,34.47,34.48,147281.0,33.5791,33.6083,33.5597,33.5694,147281.0
2024-06-24 15:30:00,34.48,34.51,34.37,34.5,573292.0,33.5694,33.5986,33.4623,33.5889,573292.0
2024-06-24 15:40:00,34.5,34.53,34.46,34.47,203080.0,33.5889,33.6181,33.5499,33.5597,203080.0
2024-06-24 15:50:00,34.47,34.51,34.32,34.34,781414.0,33.5597,33.5986,33.4136,33.4331,781414.0
2024-06-25 09:30:00,34.17,34.3,34.09,34.17,274666.0,33.2676,33.3941,33.1897,33.2676,274666.0
2024-06-25 09:40:00,34.16,34.26,34.09,34.2,142537.0,33.2578,33.3552,33.1897,33.2968,142537.0
2024-06-25 09:50:00,34.2,34.33,34.16,34.27,189235.0,33.2968,33.4233,33.2578,33.3649,189235.0
2024-06-25 10:00:00,34.27,34.29,34.19,34.22,165159.0,33.3649,33.3844,33.287,33.3163,165159.0
2024-06-25 10:10:00,34.22,34.28,34.2,34.25,134514.0,33.3163,33.3747,33.2968,33.3455,134514.0
2024-06-25 10:20:00,34.26,34.45,34.24,34.42,121212.0,33.3552,33.5402,33.3357,33.511,121212.0
2024-06-25 10:30:00,34.42,34.52,34.42,34.48,82343.0,33.511,33.6083,33.511,33.5694,82343.0
2024-06-25 10:40:00,34.48,34.49,34.42,34.43,61674.0,33.5694,33.5791,33.511,33.5207,61674.0
2024-06-25 10:50:00,34.43,34.5,34.43,34.48,116539.0,33.5207,33.5889,33.5207,33.5694,116539.0
2024-06-25 11:00:00,34.48,34.49,34.43,34.45,99526.0,33.5694,33.5791,33.5207,33.5402,99526.0
2024-06-25 11:10:00,34.45,34.48,34.4,34.43,110898.0,33.5402,33.5694,33.4915,33.5207,110898.0
2024-06-25 11:20:00,34.43,34.51,34.42,34.43,97282.0,33.5207,33.5986,33.511,33.5207,97282.0
2024-06-25 11:30:00,34.43,34.44,34.34,34.36,62956.0,33.5207,33.5304,33.4331,33.4526,62956.0
2024-06-25 11:40:00,34.36,34.39,34.32,34.39,44757.0,33.4526,33.4818,33.4136,33.4818,44757.0
2024-06-25 11:50:00,34.38,34.39,34.31,34.34,46217.0,33.472,33.4818,33.4039,33.4331,46217.0
2024-06-25 12:00:00,34.34,34.38,34.29,34.37,41981.0,33.4331,33.472,33.3844,33.4623,41981.0
2024-06-25 12:10:00,34.38,34.41,34.36,34.4,93557.0,33.472,33.5012,33.4526,33.4915,93557.0
2024-06-25 12:20:00,34.4,34.5,34.38,34.47,51037.0,33.4915,33.5889,33.472,33.5597,51037.0
2024-06-25 12:30:00,34.48,34.49,34.42,34.44,37248.0,33.5694,33.5791,33.511,33.5304,37248.0
2024-06-25 12:40:00,34.43,34.44,34.32,34.37,105231.0,33.5207,33.5304,33.4136,33.4623,105231.0
2024-06-25 12:50:00,34.37,34.45,34.36,34.45,71713.0,33.4623,33.5402,33.4526,33.5402,71713.0
2024-06-25 13:00:00,34.45,34.45,34.4,34.41,40500.0,33.5402,33.5402,33.4915,33.5012,40500.0
2024-06-25 13:10:00,34.41,34.43,34.37,34.37,50935.0,33.5012,33.5207,33.4623,33.4623,50935.0
2024-06-25 13:20:00,34.38,34.41,34.37,34.41,83681.0,33.472,33.5012,33.4623,33.5012,83681.0
2024-06-25 13:30:00,34.41,34.47,34.38,34.47,53496.0,33.5012,33.5597,33.472,33.5597,53496.0
2024-06-25 13:40:00,34.48,34.51,34.44,34.51,113233.0,33.5694,33.5986,33.5304,33.5986,113233.0
2024-06-25 13:50:00,34.5,34.54,34.49,34.51,47050.0,33.5889,33.6278,33.5791,33.5986,47050.0
2024-06-25 14:00:00,34.5,34.51,34.46,34.48,77142.0,33.5889,33.5986,33.5499,33.5694,77142.0
2024-06-25 14:10:00,34.48,34.56,34.48,34.55,62360.0,33.5694,33.6473,33.5694,33.6375,62360.0
2024-06-25 14:20:00,34.55,34.6,34.54,34.59,69934.0,33.6375,33.6862,33.6278,33.6765,69934.0
2024-06-25 14:30:00,34.6,34.6,34.56,34.58,57984.0,33.6862,33.6862,33.6473,33.6667,57984.0
2024-06-25 14:40:00,34.58,34.6,34.53,34.56,72624.0,33.6667,33.6862,33.6181,33.6473,72624.0
2024-06-25 14:50:00,34.55,34.57,34.55,34.57,58944.0,33.6375,33.657,33.6375,33.657,58944.0
2024-06-25 15:00:00,34.57,34.62,34.55,34.59,97268.0,33.657,33.7057,33.6375,33.6765,97268.0
2024-06-25 15:10:00,34.59,34.6,34.56,34.57,108144.0,33.6765,33.6862,33.6473,33.657,108144.0
2024-06-25 15:20:00,34.57,34.68,34.56,34.65,249007.0,33.657,33.7641,33.6473,33.7349,249007.0
2024-06-25 15:30:00,34.65,34.7,34.62,34.69,155552.0,33.7349,33.7836,33.7057,33.7738,155552.0
2024-06-25 15:40:00,34.69,34.71,34.66,34.7,274122.0,33.7738,33.7933,33.7446,33.7836,274122.0
2024-06-25 15:50:00,34.69,34.72,34.6,34.61,535102.0,33.7738,33.803,33.6862,33.696,535102.0
2024-06-26 09:30:00,34.48,34.57,34.28,34.42,283222.0,33.5694,33.657,33.3747,33.511,283222.0
2024-06-26 09:40:00,34.42,34.44,34.19,34.22,90120.0,33.511,33.5304,33.287,33.3163,90120.0
2024-06-26 09:50:00,34.23,34.3,34.22,34.29,94388.0,33.326,33.3941,33.3163,33.3844,94388.0
2024-06-26 10:00:00,34.29,34.29,34.21,34.24,120837.0,33.3844,33.3844,33.3065,33.3357,120837.0
2024-06-26 10:10:00,34.24,34.34,34.23,34.32,77442.0,33.3357,33.4331,33.326,33.4136,77442.0
2024-06-26 10:20:00,34.33,34.34,34.26,34.28,77260.0,33.4233,33.4331,33.3552,33.3747,77260.0
2024-06-26 10:30:00,34.27,34.28,34.09,34.15,153688.0,33.3649,33.3747,33.1897,33.2481,153688.0
2024-06-26 10:40:00,34.15,34.15,33.97,34.01,142603.0,33.2481,33.2481,33.0729,33.1118,142603.0
2024-06-26 10:50:00,34.01,34.15,34.0,34.15,91047.0,33.1118,33.2481,33.1021,33.2481,91047.0
2024-06-26 11:00:00,34.15,34.22,34.12,34.2,89143.0,33.2481,33.3163,33.2189,33.2968,89143.0
2024-06-26 11:10:00,34.2,34.2,34.1,34.16,65091.0,33.2968,33.2968,33.1994,33.2578,65091.0
2024-06-26 11:20:00,34.16,34.17,34.09,34.12,44563.0,33.2578,33.2676,33.1897,33.2189,44563.0
2024-06-26 11:30:00,34.12,34.12,34.06,34.08,65084.0,33.2189,33.2189,33.1605,33.18,65084.0
2024-06-26 11:40:00,34.07,34.09,34.04,34.05,55476.0,33.1702,33.1897,33.141,33.1507,55476.0
2024-06-26 11:50:00,34.05,34.1,34.03,34.04,77108.0,33.1507,33.1994,33.1313,33.141,77108.0
2024-06-26 12:00:00,34.04,34.05,34.0,34.01,77817.0,33.141,33.1507,33.1021,33.1118,77817.0
2024-06-26 12:10:00,34.01,34.01,33.93,33.94,112947.0,33.1118,33.1118,33.0339,33.0436,112947.0
2024-06-26 12:20:00,33.94,34.01,33.93,33.97,76797.0,33.0436,33.1118,33.0339,33.0729,76797.0
2024-06-26 12:30:00,33.97,33.98,33.9,33.91,77619.0,33.0729,33.0826,33.0047,33.0144,77619.0
2024-06-26 12:40:00,33.91,33.99,33.89,33.98,81120.0,33.0144,33.0923,32.995,33.0826,81120.0
2024-06-26 12:50:00,33.98,34.0,33.96,33.96,68983.0,33.0826,33.1021,33.0631,33.0631,68983.0
2024-06-26 13:00:00,33.97,33.99,33.95,33.95,84813.0,33.0729,33.0923,33.0534,33.0534,84813.0
2024-06-26 13:10:00,33.95,34.03,33.95,34.02,91930.0,33.0534,33.1313,33.0534,33.1215,91930.0
2024-06-26 13:20:00,34.02,34.06,34.01,34.03,74049.0,33.1215,33.1605,33.1118,33.1313,74049.0
2024-06-26 13:30:00,34.02,34.07,34.01,34.07,63821.0,33.1215,33.1702,33.1118,33.1702,63821.0
2024-06-26 13:40:00,34.07,34.08,34.0,34.01,67537.0,33.1702,33.18,33.1021,33.1118,67537.0
2024-06-26 13:50:00,34.01,34.03,33.96,34.02,66361.0,33.1118,33.1313,33.0631,33.1215,66361.0
2024-06-26 14:00:00,34.02,34.07,34.01,34.01,84816.0,33.1215,33.1702,33.1118,33.1118,84816.0
2024-06-26 14:10:00,34.02,34.02,33.97,34.01,79615.0,33.1215,33.1215,33.0729,33.1118,79615.0
2024-06-26 14:20:00,34.01,34.02,33.95,33.95,76587.0,33.1118,33.1215,33.0534,33.0534,76587.0
2024-06-26 14:30:00,33.96,34.0,33.95,33.97,64444.0,33.0631,33.1021,33.0534,33.0729,64444.0
2024-06-26 14:40:00,33.97,34.04,33.95,34.03,109802.0,33.0729,33.141,33.0534,33.1313,109802.0
2024-06-26 14:50:00,34.02,34.03,33.98,34.0,87948.0,33.1215,33.1313,33.0826,33.1021,87948.0
2024-06-26 15:00:00,34.0,34.01,33.91,33.93,108382.0,33.1021,33.1118,33.0144,33.0339,108382.0
2024-06-26 15:10:00,33.93,33.97,33.92,33.95,133531.0,33.0339,33.0729,33.0242,33.0534,133531.0
2024-06-26 15:20:00,33.95,33.98,33.94,33.95,197757.0,33.0534,33.0826,33.0436,33.0534,197757.0
2024-06-26 15:30:00,33.95,33.96,33.89,33.91,260139.0,33.0534,33.0631,32.995,33.0144,260139.0
2024-06-26 15:40:00,33.91,33.95,33.9,33.92,409339.0,33.0144,33.0534,33.0047,33.0242,409339.0
2024-06-26 15:50:00,33.92,34.07,33.91,34.03,939714.0,33.0242,33.1702,33.0144,33.1313,939714.0
2024-06-27 09:30:00,34.07,34.19,33.91,34.04,261602.0,33.1702,33.287,33.0144,33.141,261602.0
2024-06-27 09:40:00,34.04,34.2,34.0,34.19,127617.0,33.141,33.2968,33.1021,33.287,127617.0
2024-06-27 09:50:00,34.18,34.18,34.01,34.08,184537.0,33.2773,33.2773,33.1118,33.18,184537.0
2024-06-27 10:00:00,34.07,34.08,33.96,34.04,220917.0,33.1702,33.18,33.0631,33.141,220917.0
2024-06-27 10:10:00,34.03,34.05,33.91,33.94,95252.0,33.1313,33.1507,33.0144,33.0436,95252.0
2024-06-27 10:20:00,33.94,33.96,33.91,33.95,75121.0,33.0436,33.0631,33.0144,33.0534,75121.0
2024-06-27 10:30:00,33.95,34.05,33.95,34.04,34283.0,33.0534,33.1507,33.0534,33.141,34283.0
2024-06-27 10:40:00,34.04,34.04,33.97,33.99,44117.0,33.141,33.141,33.0729,33.0923,44117.0
2024-06-27 10:50:00,33.98,33.99,33.96,33.98,53381.0,33.0826,33.0923,33.0631,33.0826,53381.0
2024-06-27 11:00:00,33.99,33.99,33.86,33.94,67847.0,33.0923,33.0923,32.9658,33.0436,67847.0
2024-06-27 11:10:00,33.94,33.97,33.93,33.97,53041.0,33.0436,33.0729,33.0339,33.0729,53041.0
2024-06-27 11:20:00,33.96,33.97,33.91,33.95,85972.0,33.0631,33.0729,33.0144,33.0534,85972.0
2024-06-27 11:30:00,33.94,34.02,33.94,33.98,95881.0,33.0436,33.1215,33.0436,33.0826,95881.0
2024-06-27 11:40:00,33.98,34.01,33.93,33.97,105672.0,33.0826,33.1118,33.0339,33.0729,105672.0
2024-06-27 11:50:00,33.97,34.01,33.96,33.98,67779.0,33.0729,33.1118,33.0631,33.0826,67779.0
2024-06-27 12:00:00,33.98,33.98,33.84,33.85,87092.0,33.0826,33.0826,32.9463,32.956,87092.0
2024-06-27 12:10:00,33.85,33.89,33.81,33.81,97195.0,32.956,32.995,32.9171,32.9171,97195.0
2024-06-27 12:20:00,33.82,33.82,33.79,33.8,243681.0,32.9268,32.9268,32.8976,32.9073,243681.0
2024-06-27 12:30:00,33.8,33.81,33.71,33.73,126676.0,32.9073,32.9171,32.8197,32.8392,126676.0
2024-06-27 12:40:00,33.73,33.81,33.72,33.81,88833.0,32.8392,32.9171,32.8295,32.9171,88833.0
2024-06-27 12:50:00,33.8,33.81,33.73,33.73,108518.0,32.9073,32.9171,32.8392,32.8392,108518.0
2024-06-27 13:00:00,33.74,33.75,33.7,33.72,87715.0,32.8489,32.8587,32.81,32.8295,87715.0
2024-06-27 13:10:00,33.72,33.72,33.67,33.68,102388.0,32.8295,32.8295,32.7808,32.7905,102388.0
2024-06-27 13:20:00,33.68,33.73,33.63,33.72,159410.0,32.7905,32.8392,32.7418,32.8295,159410.0
2024-06-27 13:30:00,33.72,33.73,33.62,33.62,78896.0,32.8295,32.8392,32.7321,32.7321,78896.0
2024-06-27 13:40:00,33.62,33.63,33.57,33.58,106333.0,32.7321,32.7418,32.6834,32.6932,106333.0
2024-06-27 13:50:00,33.58,33.58,33.54,33.55,127327.0,32.6932,32.6932,32.6542,32.6639,127327.0
2024-06-27 14:00:00,33.55,33.56,33.51,33.53,214438.0,32.6639,32.6737,32.625,32.6445,214438.0
2024-06-27 14:10:00,33.54,33.56,33.51,33.52,96272.0,32.6542,32.6737,32.625,32.6347,96272.0
2024-06-27 14:20:00,33.52,33.53,33.48,33.52,136448.0,32.6347,32.6445,32.5958,32.6347,136448.0
2024-06-27 14:30:00,33.51,33.56,33.51,33.55,156599.0,32.625,32.6737,32.625,32.6639,156599.0
2024-06-27 14:40:00,33.55,33.62,33.54,33.61,178232.0,32.6639,32.7321,32.6542,32.7224,178232.0
2024-06-27 14:50:00,33.61,33.64,33.6,33.63,100569.0,32.7224,32.7516,32.7126,32.7418,100569.0
2024-06-27 15:00:00,33.63,33.63,33.56,33.6,155225.0,32.7418,32.7418,32.6737,32.7126,155225.0
2024-06-27 15:10:00,33.59,33.62,33.57,33.58,234650.0,32.7029,32.7321,32.6834,32.6932,234650.0
2024-06-27 15:20:00,33.57,33.59,33.54,33.55,466315.0,32.6834,32.7029,32.6542,32.6639,466315.0
2024-06-27 15:30:00,33.55,33.55,33.5,33.52,650132.0,32.6639,32.6639,32.6153,32.6347,650132.0
2024-06-27 15:40:00,33.52,33.64,33.5,33.64,594325.0,32.6347,32.7516,32.6153,32.7516,594325.0
2024-06-27 15:50:00,33.64,33.69,33.55,33.61,1127293.0,32.7516,32.8003,32.6639,32.7224,1127293.0
2024-06-28 09:30:00,33.9,34.13,33.82,34.02,654653.0,33.0047,33.2286,32.9268,33.1215,654653.0
2024-06-28 09:40:00,34.02,34.06,33.88,33.89,273693.0,33.1215,33.1605,32.9852,32.995,273693.0
2024-06-28 09:50:00,33.9,33.99,33.83,33.86,225031.0,33.0047,33.0923,32.9366,32.9658,225031.0
2024-06-28 10:00:00,33.86,33.9,33.77,33.86,160698.0,32.9658,33.0047,32.8781,32.9658,160698.0
2024-06-28 10:10:00,33.87,33.89,33.74,33.75,131582.0,32.9755,32.995,32.8489,32.8587,131582.0
2024-06-28 10:20:00,33.75,33.9,33.73,33.81,266197.0,32.8587,33.0047,32.8392,32.9171,266197.0
2024-06-28 10:30:00,33.82,33.82,33.75,33.77,141944.0,32.9268,32.9268,32.8587,32.8781,141944.0
2024-06-28 10:40:00,33.77,33.87,33.72,33.86,170195.0,32.8781,32.9755,32.8295,32.9658,170195.0
2024-06-28 10:50:00,33.86,33.96,33.84,33.96,86855.0,32.9658,33.0631,32.9463,33.0631,86855.0
2024-06-28 11:00:00,33.97,34.01,33.94,33.95,121066.0,33.0729,33.1118,33.0436,33.0534,121066.0
2024-06-28 11:10:00,33.95,33.97,33.94,33.95,158419.0,33.0534,33.0729,33.0436,33.0534,158419.0
2024-06-28 11:20:00,33.96,33.98,33.9,33.91,283738.0,33.0631,33.0826,33.0047,33.0144,283738.0
2024-06-28 11:30:00,33.91,33.91,33.82,33.9,151606.0,33.0144,33.0144,32.9268,33.0047,151606.0
2024-06-28 11:40:00,33.9,33.9,33.79,33.81,92304.0,33.0047,33.0047,32.8976,32.9171,92304.0
2024-06-28 11:50:00,33.8,34.01,33.8,34.01,147359.0,32.9073,33.1118,32.9073,33.1118,147359.0
2024-06-28 12:00:00,34.01,34.09,34.0,34.08,171741.0,33.1118,33.1897,33.1021,33.18,171741.0
2024-06-28 12:10:00,34.08,34.11,34.05,34.08,675469.0,33.18,33.2092,33.1507,33.18,675469.0
2024-06-28 12:20:00,34.08,34.1,33.96,33.97,348540.0,33.18,33.1994,33.0631,33.0729,348540.0
2024-06-28 12:30:00,33.97,34.11,33.96,34.02,450477.0,33.0729,33.2092,33.0631,33.1215,450477.0
2024-06-28 12:40:00,34.03,34.08,34.01,34.05,414676.0,33.1313,33.18,33.1118,33.1507,414676.0
2024-06-28 12:50:00,34.05,34.05,33.99,33.99,201309.0,33.1507,33.1507,33.0923,33.0923,201309.0
2024-06-28 13:00:00,33.99,34.0,33.9,33.93,229775.0,33.0923,33.1021,33.0047,33.0339,229775.0
2024-06-28 13:10:00,33.92,33.97,33.89,33.95,79685.0,33.0242,33.0729,32.995,33.0534,79685.0
2024-06-28 13:20:00,33.95,33.99,33.92,33.93,107720.0,33.0534,33.0923,33.0242,33.0339,107720.0
2024-06-28 13:30:00,33.93,33.95,33.9,33.95,67501.0,33.0339,33.0534,33.0047,33.0534,67501.0
2024-06-28 13:40:00,33.95,33.98,33.92,33.94,85780.0,33.0534,33.0826,33.0242,33.0436,85780.0
2024-06-28 13:50:00,33.94,33.95,33.88,33.89,58137.0,33.0436,33.0534,32.9852,32.995,58137.0
2024-06-28 14:00:00,33.9,33.9,33.83,33.85,71925.0,33.0047,33.0047,32.9366,32.956,71925.0
2024-06-28 14:10:00,33.84,33.91,33.83,33.9,89421.0,32.9463,33.0144,32.9366,33.0047,89421.0
2024-06-28 14:20:00,33.9,33.9,33.78,33.79,77800.0,33.0047,33.0047,32.8879,32.8976,77800.0
2024-06-28 14:30:00,33.78,33.8,33.77,33.77,81116.0,32.8879,32.9073,32.8781,32.8781,81116.0
2024-06-28 14:40:00,33.77,33.79,33.69,33.74,112514.0,32.8781,32.8976,32.8003,32.8489,112514.0
2024-06-28 14:50:00,33.75,33.8,33.74,33.79,66074.0,32.8587,32.9073,32.8489,32.8976,66074.0
2024-06-28 15:00:00,33.78,33.8,33.74,33.77,83596.0,32.8879,32.9073,32.8489,32.8781,83596.0
2024-06-28 15:10:00,33.78,33.8,33.76,33.79,94846.0,32.8879,32.9073,32.8684,32.8976,94846.0
2024-06-28 15:20:00,33.79,33.87,33.77,33.86,136692.0,32.8976,32.9755,32.8781,32.9658,136692.0
2024-06-28 15:30:00,33.87,33.91,33.81,33.88,201528.0,32.9755,33.0144,32.9171,32.9852,201528.0
2024-06-28 15:40:00,33.88,33.91,33.86,33.87,254362.0,32.9852,33.0144,32.9658,32.9755,254362.0
2024-06-28 15:50:00,33.87,33.87,33.69,33.72,2776219.0,32.9755,32.9755,32.8003,32.8295,2776219.0
2024-07-01 09:30:00,33.96,34.0,33.73,33.87,201379.0,33.0631,33.1021,32.8392,32.9755,201379.0
2024-07-01 09:40:00,33.87,34.01,33.84,33.98,161165.0,32.9755,33.1118,32.9463,33.0826,161165.0
2024-07-01 09:50:00,33.98,34.01,33.83,33.83,175932.0,33.0826,33.1118,32.9366,32.9366,175932.0
2024-07-01 10:00:00,33.86,33.89,33.65,33.65,179456.0,32.9658,32.995,32.7613,32.7613,179456.0
2024-07-01 10:10:00,33.66,33.67,33.41,33.43,120902.0,32.771,32.7808,32.5276,32.5471,120902.0
2024-07-01 10:20:00,33.43,33.47,33.31,33.33,146047.0,32.5471,32.5861,32.4303,32.4498,146047.0
2024-07-01 10:30:00,33.33,33.39,33.3,33.31,142462.0,32.4498,32.5082,32.4205,32.4303,142462.0
2024-07-01 10:40:00,33.3,33.43,33.29,33.34,82511.0,32.4205,32.5471,32.4108,32.4595,82511.0
2024-07-01 10:50:00,33.34,33.5,33.34,33.45,51278.0,32.4595,32.6153,32.4595,32.5666,51278.0
2024-07-01 11:00:00,33.45,33.51,33.43,33.5,58595.0,32.5666,32.625,32.5471,32.6153,58595.0
2024-07-01 11:10:00,33.51,33.57,33.46,33.53,103495.0,32.625,32.6834,32.5763,32.6445,103495.0
2024-07-01 11:20:00,33.53,33.6,33.51,33.58,64288.0,32.6445,32.7126,32.625,32.6932,64288.0
2024-07-01 11:30:00,33.59,33.67,33.57,33.62,53973.0,32.7029,32.7808,32.6834,32.7321,53973.0
2024-07-01 11:40:00,33.62,33.68,33.6,33.66,68079.0,32.7321,32.7905,32.7126,32.771,68079.0
2024-07-01 11:50:00,33.66,33.68,33.62,33.65,40113.0,32.771,32.7905,32.7321,32.7613,40113.0
2024-07-01 12:00:00,33.65,33.65,33.61,33.64,39972.0,32.7613,32.7613,32.7224,32.7516,39972.0
2024-07-01 12:10:00,33.64,33.64,33.57,33.61,36149.0,32.7516,32.7516,32.6834,32.7224,36149.0
2024-07-01 12:20:00,33.61,33.62,33.57,33.58,43987.0,32.7224,32.7321,32.6834,32.6932,43987.0
2024-07-01 12:30:00,33.57,33.6,33.55,33.59,49357.0,32.6834,32.7126,32.6639,32.7029,49357.0
2024-07-01 12:40:00,33.59,33.62,33.54,33.57,77687.0,32.7029,32.7321,32.6542,32.6834,77687.0
2024-07-01 12:50:00,33.57,33.6,33.55,33.59,54531.0,32.6834,32.7126,32.6639,32.7029,54531.0
2024-07-01 13:00:00,33.6,33.61,33.56,33.59,92436.0,32.7126,32.7224,32.6737,32.7029,92436.0
2024-07-01 13:10:00,33.59,33.59,33.55,33.56,37513.0,32.7029,32.7029,32.6639,32.6737,37513.0
2024-07-01 13:20:00,33.56,33.65,33.55,33.65,60149.0,32.6737,32.7613,32.6639,32.7613,60149.0
2024-07-01 13:30:00,33.65,33.71,33.64,33.7,64067.0,32.7613,32.8197,32.7516,32.81,64067.0
2024-07-01 13:40:00,33.7,33.79,33.7,33.78,44423.0,32.81,32.8976,32.81,32.8879,44423.0
2024-07-01 13:50:00,33.79,33.82,33.74,33.76,75338.0,32.8976,32.9268,32.8489,32.8684,75338.0
2024-07-01 14:00:00,33.75,33.81,33.74,33.77,75559.0,32.8587,32.9171,32.8489,32.8781,75559.0
2024-07-01 14:10:00,33.78,33.79,33.73,33.75,97503.0,32.8879,32.8976,32.8392,32.8587,97503.0
2024-07-01 14:20:00,33.75,33.75,33.69,33.7,68907.0,32.8587,32.8587,32.8003,32.81,68907.0
2024-07-01 14:30:00,33.69,33.71,33.65,33.66,48805.0,32.8003,32.8197,32.7613,32.771,48805.0
2024-07-01 14:40:00,33.66,33.68,33.61,33.63,65677.0,32.771,32.7905,32.7224,32.7418,65677.0
2024-07-01 14:50:00,33.63,33.64,33.6,33.64,43719.0,32.7418,32.7516,32.7126,32.7516,43719.0
2024-07-01 15:00:00,33.64,33.64,33.56,33.57,124650.0,32.7516,32.7516,32.6737,32.6834,124650.0
2024-07-01 15:10:00,33.56,33.56,33.47,33.51,255723.0,32.6737,32.6737,32.5861,32.625,255723.0
2024-07-01 15:20:00,33.51,33.59,33.5,33.55,114140.0,32.625,32.7029,32.6153,32.6639,114140.0
2024-07-01 15:30:00,33.54,33.56,33.51,33.55,125654.0,32.6542,32.6737,32.625,32.6639,125654.0
2024-07-01 15:40:00,33.55,33.56,33.5,33.55,220132.0,32.6639,32.6737,32.6153,32.6639,220132.0
2024-07-01 15:50:00,33.56,33.56,33.41,33.43,891663.0,32.6737,32.6737,32.5276,32.5471,891663.0
2024-07-02 09:30:00,33.65,33.76,33.5,33.76,156085.0,32.7613,32.8684,32.6153,32.8684,156085.0
2024-07-02 09:40:00,33.78,33.83,33.64,33.83,106579.0,32.8879,32.9366,32.7516,32.9366,106579.0
2024-07-02 09:50:00,33.83,33.94,33.74,33.93,187226.0,32.9366,33.0436,32.8489,33.0339,187226.0
2024-07-02 10:00:00,33.93,33.93,33.76,33.82,154603.0,33.0339,33.0339,32.8684,32.9268,154603.0
2024-07-02 10:10:00,33.81,33.81,33.71,33.76,98682.0,32.9171,32.9171,32.8197,32.8684,98682.0
2024-07-02 10:20:00,33.76,33.83,33.75,33.81,67386.0,32.8684,32.9366,32.8587,32.9171,67386.0
2024-07-02 10:30:00,33.82,33.83,33.74,33.75,90205.0,32.9268,32.9366,32.8489,32.8587,90205.0
2024-07-02 10:40:00,33.75,33.75,33.65,33.67,98864.0,32.8587,32.8587,32.7613,32.7808,98864.0
2024-07-02 10:50:00,33.68,33.69,33.54,33.56,139694.0,32.7905,32.8003,32.6542,32.6737,139694.0
2024-07-02 11:00:00,33.55,33.61,33.54,33.6,82190.0,32.6639,32.7224,32.6542,32.7126,82190.0
2024-07-02 11:10:00,33.6,33.69,33.6,33.68,161832.0,32.7126,32.8003,32.7126,32.7905,161832.0
2024-07-02 11:20:00,33.68,33.73,33.66,33.72,148802.0,32.7905,32.8392,32.771,32.8295,148802.0
2024-07-02 11:30:00,33.71,33.8,33.7,33.73,83176.0,32.8197,32.9073,32.81,32.8392,83176.0
2024-07-02 11:40:00,33.73,33.77,33.66,33.74,67366.0,32.8392,32.8781,32.771,32.8489,67366.0
2024-07-02 11:50:00,33.75,33.76,33.67,33.68,45923.0,32.8587,32.8684,32.7808,32.7905,45923.0
2024-07-02 12:00:00,33.68,33.69,33.63,33.64,50996.0,32.7905,32.8003,32.7418,32.7516,50996.0
2024-07-02 12:10:00,33.63,33.68,33.62,33.65,59871.0,32.7418,32.7905,32.7321,32.7613,59871.0
2024-07-02 12:20:00,33.66,33.67,33.63,33.64,72553.0,32.771,32.7808,32.7418,32.7516,72553.0
2024-07-02 12:30:00,33.64,33.7,33.61,33.66,87617.0,32.7516,32.81,32.7224,32.771,87617.0
2024-07-02 12:40:00,33.66,33.75,33.63,33.72,319983.0,32.771,32.8587,32.7418,32.8295,319983.0
2024-07-02 12:50:00,33.72,33.76,33.66,33.68,113761.0,32.8295,32.8684,32.771,32.7905,113761.0
2024-07-02 13:00:00,33.67,33.7,33.66,33.7,58140.0,32.7808,32.81,32.771,32.81,58140.0
2024-07-02 13:10:00,33.7,33.8,33.7,33.77,82545.0,32.81,32.9073,32.81,32.8781,82545.0
2024-07-02 13:20:00,33.76,33.76,33.69,33.75,72872.0,32.8684,32.8684,32.8003,32.8587,72872.0
2024-07-02 13:30:00,33.75,33.75,33.65,33.68,76346.0,32.8587,32.8587,32.7613,32.7905,76346.0
2024-07-02 13:40:00,33.68,33.68,33.59,33.64,71699.0,32.7905,32.7905,32.7029,32.7516,71699.0
2024-07-02 13:50:00,33.64,33.64,33.58,33.6,69018.0,32.7516,32.7516,32.6932,32.7126,69018.0
2024-07-02 14:00:00,33.61,33.63,33.56,33.61,74495.0,32.7224,32.7418,32.6737,32.7224,74495.0
2024-07-02 14:10:00,33.62,33.68,33.57,33.59,71286.0,32.7321,32.7905,32.6834,32.7029,71286.0
2024-07-02 14:20:00,33.59,33.6,33.53,33.55,69574.0,32.7029,32.7126,32.6445,32.6639,69574.0
2024-07-02 14:30:00,33.55,33.61,33.5,33.5,175491.0,32.6639,32.7224,32.6153,32.6153,175491.0
2024-07-02 14:40:00,33.51,33.54,33.49,33.51,54658.0,32.625,32.6542,32.6055,32.625,54658.0
2024-07-02 14:50:00,33.51,33.51,33.39,33.39,82832.0,32.625,32.625,32.5082,32.5082,82832.0
2024-07-02 15:00:00,33.39,33.47,33.38,33.47,89942.0,32.5082,32.5861,32.4984,32.5861,89942.0
2024-07-02 15:10:00,33.47,33.54,33.46,33.53,84591.0,32.5861,32.6542,32.5763,32.6445,84591.0
2024-07-02 15:20:00,33.52,33.62,33.48,33.62,256370.0,32.6347,32.7321,32.5958,32.7321,256370.0
2024-07-02 15:30:00,33.62,33.69,33.56,33.57,194922.0,32.7321,32.8003,32.6737,32.6834,194922.0
2024-07-02 15:40:00,33.57,33.61,33.51,33.57,217870.0,32.6834,32.7224,32.625,32.6834,217870.0
2024-07-02 15:50:00,33.57,33.62,33.53,33.61,944509.0,32.6834,32.7321,32.6445,32.7224,944509.0
2024-07-03 09:30:00,33.81,33.96,33.73,33.86,203597.0,32.9171,33.0631,32.8392,32.9658,203597.0
2024-07-03 09:40:00,33.85,33.87,33.72,33.73,125431.0,32.956,32.9755,32.8295,32.8392,125431.0
2024-07-03 09:50:00,33.72,33.78,33.71,33.75,119277.0,32.8295,32.8879,32.8197,32.8587,119277.0
2024-07-03 10:00:00,33.75,33.89,33.72,33.87,126861.0,32.8587,32.995,32.8295,32.9755,126861.0
2024-07-03 10:10:00,33.86,33.96,33.84,33.88,107557.0,32.9658,33.0631,32.9463,32.9852,107557.0
2024-07-03 10:20:00,33.87,33.96,33.87,33.95,56110.0,32.9755,33.0631,32.9755,33.0534,56110.0
2024-07-03 10:30:00,33.95,34.12,33.95,34.0,182837.0,33.0534,33.2189,33.0534,33.1021,182837.0
2024-07-03 10:40:00,34.0,34.0,33.95,33.97,82113.0,33.1021,33.1021,33.0534,33.0729,82113.0
2024-07-03 10:50:00,33.97,33.97,33.72,33.75,171528.0,33.0729,33.0729,32.8295,32.8587,171528.0
2024-07-03 11:00:00,33.75,33.84,33.73,33.8,121265.0,32.8587,32.9463,32.8392,32.9073,121265.0
2024-07-03 11:10:00,33.79,33.8,33.65,33.71,168318.0,32.8976,32.9073,32.7613,32.8197,168318.0
2024-07-03 11:20:00,33.72,33.74,33.65,33.7,111704.0,32.8295,32.8489,32.7613,32.81,111704.0
2024-07-03 11:30:00,33.7,33.71,33.63,33.65,111297.0,32.81,32.8197,32.7418,32.7613,111297.0
2024-07-03 11:40:00,33.64,33.75,33.63,33.75,115368.0,32.7516,32.8587,32.7418,32.8587,115368.0
2024-07-03 11:50:00,33.75,33.77,33.73,33.76,40344.0,32.8587,32.8781,32.8392,32.8684,40344.0
2024-07-03 12:00:00,33.76,33.81,33.72,33.73,60471.0,32.8684,32.9171,32.8295,32.8392,60471.0
2024-07-03 12:10:00,33.73,33.74,33.67,33.7,92292.0,32.8392,32.8489,32.7808,32.81,92292.0
2024-07-03 12:20:00,33.72,33.72,33.62,33.63,90304.0,32.8295,32.8295,32.7321,32.7418,90304.0
2024-07-03 12:30:00,33.64,33.68,33.61,33.63,129818.0,32.7516,32.7905,32.7224,32.7418,129818.0
2024-07-03 12:40:00,33.63,33.7,33.62,33.63,127318.0,32.7418,32.81,32.7321,32.7418,127318.0
2024-07-03 12:50:00,33.63,33.78,33.63,33.77,409796.0,32.7418,32.8879,32.7418,32.8781,409796.0
2024-07-05 09:30:00,33.7,33.75,33.56,33.62,158610.0,32.81,32.8587,32.6737,32.7321,158610.0
2024-07-05 09:40:00,33.64,33.82,33.5,33.55,130723.0,32.7516,32.9268,32.6153,32.6639,130723.0
2024-07-05 09:50:00,33.55,33.57,33.38,33.41,123919.0,32.6639,32.6834,32.4984,32.5276,123919.0
2024-07-05 10:00:00,33.41,33.46,33.27,33.35,174190.0,32.5276,32.5763,32.3913,32.4692,174190.0
2024-07-05 10:10:00,33.34,33.34,33.21,33.24,143971.0,32.4595,32.4595,32.3329,32.3621,143971.0
2024-07-05 10:20:00,33.24,33.26,33.12,33.16,94765.0,32.3621,32.3816,32.2453,32.2842,94765.0
2024-07-05 10:30:00,33.15,33.18,33.08,33.11,147340.0,32.2745,32.3037,32.2064,32.2356,147340.0
2024-07-05 10:40:00,33.11,33.16,33.03,33.11,202758.0,32.2356,32.2842,32.1577,32.2356,202758.0
2024-07-05 10:50:00,33.12,33.14,33.08,33.09,95908.0,32.2453,32.2648,32.2064,32.2161,95908.0
2024-07-05 11:00:00,33.08,33.17,33.08,33.16,142545.0,32.2064,32.294,32.2064,32.2842,142545.0
2024-07-05 11:10:00,33.16,33.16,33.07,33.11,125442.0,32.2842,32.2842,32.1966,32.2356,125442.0
2024-07-05 11:20:00,33.11,33.13,33.07,33.09,107101.0,32.2356,32.255,32.1966,32.2161,107101.0
2024-07-05 11:30:00,33.09,33.09,33.03,33.04,131676.0,32.2161,32.2161,32.1577,32.1674,131676.0
2024-07-05 11:40:00,33.05,33.13,32.99,33.12,157843.0,32.1772,32.255,32.1187,32.2453,157843.0
2024-07-05 11:50:00,33.13,33.13,32.95,32.98,122067.0,32.255,32.255,32.0798,32.109,122067.0
2024-07-05 12:00:00,32.99,32.99,32.95,32.98,58002.0,32.1187,32.1187,32.0798,32.109,58002.0
2024-07-05 12:10:00,32.98,33.01,32.95,32.97,89721.0,32.109,32.1382,32.0798,32.0993,89721.0
2024-07-05 12:20:00,32.97,32.97,32.9,32.91,85870.0,32.0993,32.0993,32.0311,32.0408,85870.0
2024-07-05 12:30:00,32.9,32.99,32.89,32.94,122953.0,32.0311,32.1187,32.0214,32.0701,122953.0
2024-07-05 12:40:00,32.95,32.96,32.91,32.95,136486.0,32.0798,32.0895,32.0408,32.0798,136486.0
2024-07-05 12:50:00,32.95,33.0,32.94,32.98,56149.0,32.0798,32.1285,32.0701,32.109,56149.0
2024-07-05 13:00:00,32.98,33.02,32.94,32.95,99605.0,32.109,32.1479,32.0701,32.0798,99605.0
2024-07-05 13:10:00,32.95,32.96,32.88,32.89,68449.0,32.0798,32.0895,32.0116,32.0214,68449.0
2024-07-05 13:20:00,32.88,32.95,32.87,32.95,46145.0,32.0116,32.0798,32.0019,32.0798,46145.0
2024-07-05 13:30:00,32.95,32.98,32.91,32.97,70743.0,32.0798,32.109,32.0408,32.0993,70743.0
2024-07-05 13:40:00,32.97,33.01,32.92,32.95,59295.0,32.0993,32.1382,32.0506,32.0798,59295.0
2024-07-05 13:50:00,32.94,32.97,32.92,32.93,52046.0,32.0701,32.0993,32.0506,32.0603,52046.0
2024-07-05 14:00:00,32.94,32.98,32.9,32.91,68783.0,32.0701,32.109,32.0311,32.0408,68783.0
2024-07-05 14:10:00,32.91,32.96,32.87,32.91,118200.0,32.0408,32.0895,32.0019,32.0408,118200.0
2024-07-05 14:20:00,32.92,33.0,32.91,32.96,108728.0,32.0506,32.1285,32.0408,32.0895,108728.0
2024-07-05 14:30:00,32.95,33.04,32.95,33.02,72103.0,32.0798,32.1674,32.0798,32.1479,72103.0
2024-07-05 14:40:00,33.01,33.09,33.01,33.08,79203.0,32.1382,32.2161,32.1382,32.2064,79203.0
2024-07-05 14:50:00,33.08,33.1,33.06,33.09,85114.0,32.2064,32.2258,32.1869,32.2161,85114.0
2024-07-05 15:00:00,33.09,33.11,32.99,33.0,103515.0,32.2161,32.2356,32.1187,32.1285,103515.0
2024-07-05 15:10:00,33.0,33.04,32.97,33.04,97784.0,32.1285,32.1674,32.0993,32.1674,97784.0
2024-07-05 15:20:00,33.04,33.04,32.97,32.99,86078.0,32.1674,32.1674,32.0993,32.1187,86078.0
2024-07-05 15:30:00,33.0,33.03,32.98,33.01,115981.0,32.1285,32.1577,32.109,32.1382,115981.0
2024-07-05 15:40:00,33.01,33.09,33.0,33.08,156015.0,32.1382,32.2161,32.1285,32.2064,156015.0
2024-07-05 15:50:00,33.08,33.15,33.07,33.1,625206.0,32.2064,32.2745,32.1966,32.2258,625206.0
2024-07-08 09:30:00,33.0,33.29,32.96,33.23,121756.0,32.1285,32.4108,32.0895,32.3524,121756.0
2024-07-08 09:40:00,33.23,33.3,33.11,33.23,60891.0,32.3524,32.4205,32.2356,32.3524,60891.0
2024-07-08 09:50:00,33.22,33.25,33.18,33.23,62800.0,32.3427,32.3719,32.3037,32.3524,62800.0
2024-07-08 10:00:00,33.23,33.32,33.07,33.09,67887.0,32.3524,32.44,32.1966,32.2161,67887.0
2024-07-08 10:10:00,33.08,33.2,33.07,33.16,88998.0,32.2064,32.3232,32.1966,32.2842,88998.0
2024-07-08 10:20:00,33.16,33.21,33.1,33.17,155048.0,32.2842,32.3329,32.2258,32.294,155048.0
2024-07-08 10:30:00,33.16,33.22,33.14,33.2,60656.0,32.2842,32.3427,32.2648,32.3232,60656.0
2024-07-08 10:40:00,33.2,33.27,33.19,33.23,49972.0,32.3232,32.3913,32.3135,32.3524,49972.0
2024-07-08 10:50:00,33.24,33.27,33.2,33.22,54830.0,32.3621,32.3913,32.3232,32.3427,54830.0
2024-07-08 11:00:00,33.21,33.21,33.17,33.18,28870.0,32.3329,32.3329,32.294,32.3037,28870.0
2024-07-08 11:10:00,33.18,33.21,33.14,33.16,25700.0,32.3037,32.3329,32.2648,32.2842,25700.0
2024-07-08 11:20:00,33.15,33.15,33.06,33.07,28299.0,32.2745,32.2745,32.1869,32.1966,28299.0
2024-07-08 11:30:00,33.07,33.08,32.97,32.99,103944.0,32.1966,32.2064,32.0993,32.1187,103944.0
2024-07-08 11:40:00,32.98,33.04,32.92,33.04,73009.0,32.109,32.1674,32.0506,32.1674,73009.0
2024-07-08 11:50:00,33.03,33.07,32.99,33.0,38798.0,32.1577,32.1966,32.1187,32.1285,38798.0
2024-07-08 12:00:00,33.0,33.03,32.98,33.03,48298.0,32.1285,32.1577,32.109,32.1577,48298.0
2024-07-08 12:10:00,33.03,33.04,32.99,33.02,42561.0,32.1577,32.1674,32.1187,32.1479,42561.0
2024-07-08 12:20:00,33.02,33.04,32.98,33.04,35703.0,32.1479,32.1674,32.109,32.1674,35703.0
2024-07-08 12:30:00,33.04,33.1,33.03,33.09,46306.0,32.1674,32.2258,32.1577,32.2161,46306.0
2024-07-08 12:40:00,33.09,33.1,33.05,33.08,39576.0,32.2161,32.2258,32.1772,32.2064,39576.0
2024-07-08 12:50:00,33.07,33.07,33.03,33.05,24195.0,32.1966,32.1966,32.1577,32.1772,24195.0
2024-07-08 13:00:00,33.05,33.05,32.96,32.97,93966.0,32.1772,32.1772,32.0895,32.0993,93966.0
2024-07-08 13:10:00,32.96,33.01,32.94,33.01,88668.0,32.0895,32.1382,32.0701,32.1382,88668.0
2024-07-08 13:20:00,33.01,33.01,32.97,32.98,65458.0,32.1382,32.1382,32.0993,32.109,65458.0
2024-07-08 13:30:00,32.98,33.03,32.98,32.98,47295.0,32.109,32.1577,32.109,32.109,47295.0
2024-07-08 13:40:00,32.98,33.03,32.98,33.02,51921.0,32.109,32.1577,32.109,32.1479,51921.0
2024-07-08 13:50:00,33.02,33.09,33.01,33.09,48301.0,32.1479,32.2161,32.1382,32.2161,48301.0
2024-07-08 14:00:00,33.09,33.12,33.08,33.1,42973.0,32.2161,32.2453,32.2064,32.2258,42973.0
2024-07-08 14:10:00,33.1,33.15,33.09,33.12,40922.0,32.2258,32.2745,32.2161,32.2453,40922.0
2024-07-08 14:20:00,33.12,33.13,33.08,33.1,39490.0,32.2453,32.255,32.2064,32.2258,39490.0
2024-07-08 14:30:00,33.09,33.1,33.07,33.08,31951.0,32.2161,32.2258,32.1966,32.2064,31951.0
2024-07-08 14:40:00,33.09,33.1,33.03,33.08,49615.0,32.2161,32.2258,32.1577,32.2064,49615.0
2024-07-08 14:50:00,33.08,33.12,33.07,33.11,35538.0,32.2064,32.2453,32.1966,32.2356,35538.0
2024-07-08 15:00:00,33.1,33.14,33.1,33.12,36258.0,32.2258,32.2648,32.2258,32.2453,36258.0
2024-07-08 15:10:00,33.13,33.16,33.12,33.14,51899.0,32.255,32.2842,32.2453,32.2648,51899.0
2024-07-08 15:20:00,33.15,33.18,33.11,33.17,61841.0,32.2745,32.3037,32.2356,32.294,61841.0
2024-07-08 15:30:00,33.16,33.21,33.13,33.19,132156.0,32.2842,32.3329,32.255,32.3135,132156.0
2024-07-08 15:40:00,33.18,33.23,33.16,33.17,164297.0,32.3037,32.3524,32.2842,32.294,164297.0
2024-07-08 15:50:00,33.18,33.21,33.15,33.2,689860.0,32.3037,32.3329,32.2745,32.3232,689860.0
2024-07-09 09:30:00,32.93,32.93,32.63,32.77,259145.0,32.0603,32.0603,31.7682,31.9045,259145.0
2024-07-09 09:40:00,32.77,32.82,32.7,32.76,139778.0,31.9045,31.9532,31.8364,31.8948,139778.0
2024-07-09 09:50:00,32.75,32.76,32.65,32.68,92519.0,31.8851,31.8948,31.7877,31.8169,92519.0
2024-07-09 10:00:00,32.68,32.87,32.68,32.86,148285.0,31.8169,32.0019,31.8169,31.9922,148285.0
2024-07-09 10:10:00,32.85,32.85,32.78,32.82,68263.0,31.9824,31.9824,31.9143,31.9532,68263.0
2024-07-09 10:20:00,32.82,33.09,32.8,33.07,124586.0,31.9532,32.2161,31.9338,32.1966,124586.0
2024-07-09 10:30:00,33.08,33.23,33.07,33.23,112659.0,32.2064,32.3524,32.1966,32.3524,112659.0
2024-07-09 10:40:00,33.22,33.31,33.18,33.3,90876.0,32.3427,32.4303,32.3037,32.4205,90876.0
2024-07-09 10:50:00,33.3,33.3,33.19,33.25,80021.0,32.4205,32.4205,32.3135,32.3719,80021.0
2024-07-09 11:00:00,33.26,33.27,33.18,33.2,75571.0,32.3816,32.3913,32.3037,32.3232,75571.0
2024-07-09 11:10:00,33.2,33.2,33.04,33.05,57596.0,32.3232,32.3232,32.1674,32.1772,57596.0
2024-07-09 11:20:00,33.04,33.08,32.96,33.02,100568.0,32.1674,32.2064,32.0895,32.1479,100568.0
2024-07-09 11:30:00,33.02,33.05,32.96,33.02,89169.0,32.1479,32.1772,32.0895,32.1479,89169.0
2024-07-09 11:40:00,33.02,33.1,33.01,33.02,62434.0,32.1479,32.2258,32.1382,32.1479,62434.0
2024-07-09 11:50:00,33.03,33.05,33.0,33.02,70756.0,32.1577,32.1772,32.1285,32.1479,70756.0
2024-07-09 12:00:00,33.02,33.03,32.98,33.01,113963.0,32.1479,32.1577,32.109,32.1382,113963.0
2024-07-09 12:10:00,33.02,33.09,33.01,33.07,52522.0,32.1479,32.2161,32.1382,32.1966,52522.0
2024-07-09 12:20:00,33.07,33.09,33.02,33.09,71324.0,32.1966,32.2161,32.1479,32.2161,71324.0
2024-07-09 12:30:00,33.09,33.12,33.05,33.12,80763.0,32.2161,32.2453,32.1772,32.2453,80763.0
2024-07-09 12:40:00,33.12,33.23,33.11,33.19,76738.0,32.2453,32.3524,32.2356,32.3135,76738.0
2024-07-09 12:50:00,33.2,33.2,33.13,33.16,47822.0,32.3232,32.3232,32.255,32.2842,47822.0
2024-07-09 13:00:00,33.16,33.21,33.13,33.2,100053.0,32.2842,32.3329,32.255,32.3232,100053.0
2024-07-09 13:10:00,33.2,33.23,33.16,33.19,72603.0,32.3232,32.3524,32.2842,32.3135,72603.0
2024-07-09 13:20:00,33.19,33.19,33.14,33.15,50919.0,32.3135,32.3135,32.2648,32.2745,50919.0
2024-07-09 13:30:00,33.15,33.16,33.09,33.09,44976.0,32.2745,32.2842,32.2161,32.2161,44976.0
2024-07-09 13:40:00,33.09,33.09,33.04,33.06,29096.0,32.2161,32.2161,32.1674,32.1869,29096.0
2024-07-09 13:50:00,33.06,33.07,33.02,33.04,20897.0,32.1869,32.1966,32.1479,32.1674,20897.0
2024-07-09 14:00:00,33.05,33.05,32.99,33.01,57924.0,32.1772,32.1772,32.1187,32.1382,57924.0
2024-07-09 14:10:00,33.0,33.01,32.97,32.98,37514.0,32.1285,32.1382,32.0993,32.109,37514.0
2024-07-09 14:20:00,32.98,33.01,32.95,33.01,54879.0,32.109,32.1382,32.0798,32.1382,54879.0
2024-07-09 14:30:00,33.01,33.02,32.98,33.01,54491.0,32.1382,32.1479,32.109,32.1382,54491.0
2024-07-09 14:40:00,33.02,33.05,32.99,33.02,87918.0,32.1479,32.1772,32.1187,32.1479,87918.0
2024-07-09 14:50:00,33.02,33.03,32.96,32.97,60874.0,32.1479,32.1577,32.0895,32.0993,60874.0
2024-07-09 15:00:00,32.97,32.97,32.92,32.94,58149.0,32.0993,32.0993,32.0506,32.0701,58149.0
2024-07-09 15:10:00,32.94,32.96,32.92,32.95,93655.0,32.0701,32.0895,32.0506,32.0798,93655.0
2024-07-09 15:20:00,32.95,32.97,32.93,32.95,64409.0,32.0798,32.0993,32.0603,32.0798,64409.0
2024-07-09 15:30:00,32.95,32.99,32.92,32.95,292645.0,32.0798,32.1187,32.0506,32.0798,292645.0
2024-07-09 15:40:00,32.95,32.95,32.91,32.93,320868.0,32.0798,32.0798,32.0408,32.0603,320868.0
2024-07-09 15:50:00,32.93,32.95,32.82,32.84,655867.0,32.0603,32.0798,31.9532,31.9727,655867.0
2024-07-10 09:30:00,32.73,32.87,32.6,32.76,276636.0,31.8656,32.0019,31.739,31.8948,276636.0
2024-07-10 09:40:00,32.77,32.85,32.64,32.77,159188.0,31.9045,31.9824,31.778,31.9045,159188.0
2024-07-10 09:50:00,32.78,32.9,32.77,32.8,110241.0,31.9143,32.0311,31.9045,31.9338,110241.0
2024-07-10 10:00:00,32.8,32.91,32.78,32.87,123109.0,31.9338,32.0408,31.9143,32.0019,123109.0
2024-07-10 10:10:00,32.86,32.94,32.82,32.91,121240.0,31.9922,32.0701,31.9532,32.0408,121240.0
2024-07-10 10:20:00,32.91,32.93,32.87,32.87,77310.0,32.0408,32.0603,32.0019,32.0019,77310.0
2024-07-10 10:30:00,32.86,32.95,32.84,32.84,143987.0,31.9922,32.0798,31.9727,31.9727,143987.0
2024-07-10 10:40:00,32.85,32.88,32.81,32.86,43303.0,31.9824,32.0116,31.9435,31.9922,43303.0
2024-07-10 10:50:00,32.86,32.87,32.81,32.87,182415.0,31.9922,32.0019,31.9435,32.0019,182415.0
2024-07-10 11:00:00,32.87,33.04,32.86,33.03,121787.0,32.0019,32.1674,31.9922,32.1577,121787.0
2024-07-10 11:10:00,33.04,33.11,32.94,33.09,127998.0,32.1674,32.2356,32.0701,32.2161,127998.0
2024-07-10 11:20:00,33.09,33.21,33.05,33.19,83707.0,32.2161,32.3329,32.1772,32.3135,83707.0
2024-07-10 11:30:00,33.19,33.2,33.15,33.19,68823.0,32.3135,32.3232,32.2745,32.3135,68823.0
2024-07-10 11:40:00,33.19,33.22,33.11,33.12,140051.0,32.3135,32.3427,32.2356,32.2453,140051.0
2024-07-10 11:50:00,33.12,33.16,33.09,33.14,68142.0,32.2453,32.2842,32.2161,32.2648,68142.0
2024-07-10 12:00:00,33.13,33.15,33.08,33.12,57602.0,32.255,32.2745,32.2064,32.2453,57602.0
2024-07-10 12:10:00,33.13,33.18,33.12,33.16,82900.0,32.255,32.3037,32.2453,32.2842,82900.0
2024-07-10 12:20:00,33.16,33.16,33.07,33.11,124864.0,32.2842,32.2842,32.1966,32.2356,124864.0
2024-07-10 12:30:00,33.11,33.13,33.06,33.07,41210.0,32.2356,32.255,32.1869,32.1966,41210.0
2024-07-10 12:40:00,33.07,33.11,33.03,33.07,64695.0,32.1966,32.2356,32.1577,32.1966,64695.0
2024-07-10 12:50:00,33.08,33.08,33.03,33.05,42826.0,32.2064,32.2064,32.1577,32.1772,42826.0
2024-07-10 13:00:00,33.04,33.05,32.98,33.0,57085.0,32.1674,32.1772,32.109,32.1285,57085.0
2024-07-10 13:10:00,33.0,33.01,32.97,33.0,52397.0,32.1285,32.1382,32.0993,32.1285,52397.0
2024-07-10 13:20:00,32.99,33.03,32.97,33.02,77805.0,32.1187,32.1577,32.0993,32.1479,77805.0
2024-07-10 13:30:00,33.02,33.03,32.96,33.0,66069.0,32.1479,32.1577,32.0895,32.1285,66069.0
2024-07-10 13:40:00,33.0,33.0,32.94,32.98,34741.0,32.1285,32.1285,32.0701,32.109,34741.0
2024-07-10 13:50:00,32.98,33.0,32.96,32.98,36883.0,32.109,32.1285,32.0895,32.109,36883.0
2024-07-10 14:00:00,32.98,32.99,32.91,32.94,64649.0,32.109,32.1187,32.0408,32.0701,64649.0
2024-07-10 14:10:00,32.94,33.0,32.93,33.0,36547.0,32.0701,32.1285,32.0603,32.1285,36547.0
2024-07-10 14:20:00,33.0,33.04,32.98,32.99,70473.0,32.1285,32.1674,32.109,32.1187,70473.0
2024-07-10 14:30:00,32.99,33.06,32.98,33.04,53417.0,32.1187,32.1869,32.109,32.1674,53417.0
2024-07-10 14:40:00,33.04,33.08,33.03,33.05,60763.0,32.1674,32.2064,32.1577,32.1772,60763.0
2024-07-10 14:50:00,33.05,33.09,33.03,33.09,51079.0,32.1772,32.2161,32.1577,32.2161,51079.0
2024-07-10 15:00:00,33.08,33.08,33.01,33.02,63981.0,32.2064,32.2064,32.1382,32.1479,63981.0
2024-07-10 15:10:00,33.02,33.04,32.98,33.02,98167.0,32.1479,32.1674,32.109,32.1479,98167.0
2024-07-10 15:20:00,33.02,33.05,33.01,33.02,72102.0,32.1479,32.1772,32.1382,32.1479,72102.0
2024-07-10 15:30:00,33.02,33.05,32.95,32.96,98760.0,32.1479,32.1772,32.0798,32.0895,98760.0
2024-07-10 15:40:00,32.97,33.04,32.96,33.01,147558.0,32.0993,32.1674,32.0895,32.1382,147558.0
2024-07-10 15:50:00,33.01,33.06,32.99,33.01,728975.0,32.1382,32.1869,32.1187,32.1382,728975.0
2024-07-11 09:30:00,33.0,33.13,32.84,33.12,292459.0,32.1285,32.255,31.9727,32.2453,292459.0
2024-07-11 09:40:00,33.12,33.19,33.03,33.15,152086.0,32.2453,32.3135,32.1577,32.2745,152086.0
2024-07-11 09:50:00,33.17,33.26,33.13,33.18,80074.0,32.294,32.3816,32.255,32.3037,80074.0
2024-07-11 10:00:00,33.16,33.27,33.16,33.23,283147.0,32.2842,32.3913,32.2842,32.3524,283147.0
2024-07-11 10:10:00,33.23,33.36,33.22,33.3,257853.0,32.3524,32.479,32.3427,32.4205,257853.0
2024-07-11 10:20:00,33.3,33.31,33.24,33.29,173509.0,32.4205,32.4303,32.3621,32.4108,173509.0
2024-07-11 10:30:00,33.29,33.37,33.27,33.32,130991.0,32.4108,32.4887,32.3913,32.44,130991.0
2024-07-11 10:40:00,33.33,33.48,33.32,33.42,331349.0,32.4498,32.5958,32.44,32.5374,331349.0
2024-07-11 10:50:00,33.41,33.52,33.39,33.5,89704.0,32.5276,32.6347,32.5082,32.6153,89704.0
2024-07-11 11:00:00,33.49,33.51,33.36,33.4,86193.0,32.6055,32.625,32.479,32.5179,86193.0
2024-07-11 11:10:00,33.4,33.45,33.38,33.4,74689.0,32.5179,32.5666,32.4984,32.5179,74689.0
2024-07-11 11:20:00,33.4,33.41,33.33,33.34,59466.0,32.5179,32.5276,32.4498,32.4595,59466.0
2024-07-11 11:30:00,33.34,33.37,33.32,33.34,109762.0,32.4595,32.4887,32.44,32.4595,109762.0
2024-07-11 11:40:00,33.35,33.42,33.32,33.41,85524.0,32.4692,32.5374,32.44,32.5276,85524.0
2024-07-11 11:50:00,33.41,33.42,33.32,33.33,50033.0,32.5276,32.5374,32.44,32.4498,50033.0
2024-07-11 12:00:00,33.33,33.33,33.23,33.26,117916.0,32.4498,32.4498,32.3524,32.3816,117916.0
2024-07-11 12:10:00,33.26,33.34,33.25,33.32,55951.0,32.3816,32.4595,32.3719,32.44,55951.0
2024-07-11 12:20:00,33.32,33.32,33.22,33.27,36141.0,32.44,32.44,32.3427,32.3913,36141.0
2024-07-11 12:30:00,33.27,33.33,33.24,33.3,53126.0,32.3913,32.4498,32.3621,32.4205,53126.0
2024-07-11 12:40:00,33.3,33.33,33.28,33.33,72397.0,32.4205,32.4498,32.4011,32.4498,72397.0
2024-07-11 12:50:00,33.33,33.43,33.32,33.41,66426.0,32.4498,32.5471,32.44,32.5276,66426.0
2024-07-11 13:00:00,33.4,33.43,33.36,33.41,55596.0,32.5179,32.5471,32.479,32.5276,55596.0
2024-07-11 13:10:00,33.41,33.52,33.4,33.46,107460.0,32.5276,32.6347,32.5179,32.5763,107460.0
2024-07-11 13:20:00,33.47,33.48,33.42,33.44,40604.0,32.5861,32.5958,32.5374,32.5569,40604.0
2024-07-11 13:30:00,33.43,33.45,33.39,33.4,73112.0,32.5471,32.5666,32.5082,32.5179,73112.0
2024-07-11 13:40:00,33.41,33.47,33.4,33.46,75863.0,32.5276,32.5861,32.5179,32.5763,75863.0
2024-07-11 13:50:00,33.46,33.53,33.45,33.52,121905.0,32.5763,32.6445,32.5666,32.6347,121905.0
2024-07-11 14:00:00,33.52,33.57,33.5,33.54,104257.0,32.6347,32.6834,32.6153,32.6542,104257.0
2024-07-11 14:10:00,33.54,33.61,33.53,33.54,502158.0,32.6542,32.7224,32.6445,32.6542,502158.0
2024-07-11 14:20:00,33.53,33.64,33.47,33.64,461036.0,32.6445,32.7516,32.5861,32.7516,461036.0
2024-07-11 14:30:00,33.64,33.69,33.61,33.66,94364.0,32.7516,32.8003,32.7224,32.771,94364.0
2024-07-11 14:40:00,33.66,33.66,33.59,33.59,56414.0,32.771,32.771,32.7029,32.7029,56414.0
2024-07-11 14:50:00,33.59,33.6,33.57,33.58,89534.0,32.7029,32.7126,32.6834,32.6932,89534.0
2024-07-11 15:00:00,33.59,33.59,33.53,33.54,67683.0,32.7029,32.7029,32.6445,32.6542,67683.0
2024-07-11 15:10:00,33.54,33.56,33.52,33.52,408189.0,32.6542,32.6737,32.6347,32.6347,408189.0
2024-07-11 15:20:00,33.52,33.56,33.51,33.55,125008.0,32.6347,32.6737,32.625,32.6639,125008.0
2024-07-11 15:30:00,33.55,33.67,33.53,33.65,528410.0,32.6639,32.7808,32.6445,32.7613,528410.0
2024-07-11 15:40:00,33.65,33.75,33.63,33.7,271038.0,32.7613,32.8587,32.7418,32.81,271038.0
2024-07-11 15:50:00,33.7,33.71,33.59,33.62,623865.0,32.81,32.8197,32.7029,32.7321,623865.0
2024-07-12 09:30:00,33.99,33.99,33.77,33.81,140890.0,33.0923,33.0923,32.8781,32.9171,140890.0
2024-07-12 09:40:00,33.8,33.85,33.67,33.68,65325.0,32.9073,32.956,32.7808,32.7905,65325.0
2024-07-12 09:50:00,33.68,33.72,33.63,33.66,73596.0,32.7905,32.8295,32.7418,32.771,73596.0
2024-07-12 10:00:00,33.65,33.73,33.54,33.69,108680.0,32.7613,32.8392,32.6542,32.8003,108680.0
2024-07-12 10:10:00,33.68,33.72,33.61,33.69,193962.0,32.7905,32.8295,32.7224,32.8003,193962.0
2024-07-12 10:20:00,33.68,33.77,33.67,33.74,62188.0,32.7905,32.8781,32.7808,32.8489,62188.0
2024-07-12 10:30:00,33.74,33.77,33.64,33.75,68392.0,32.8489,32.8781,32.7516,32.8587,68392.0
2024-07-12 10:40:00,33.75,33.78,33.69,33.74,54349.0,32.8587,32.8879,32.8003,32.8489,54349.0
2024-07-12 10:50:00,33.75,33.78,33.7,33.75,77143.0,32.8587,32.8879,32.81,32.8587,77143.0
2024-07-12 11:00:00,33.76,33.79,33.73,33.74,52761.0,32.8684,32.8976,32.8392,32.8489,52761.0
2024-07-12 11:10:00,33.74,33.84,33.73,33.84,40038.0,32.8489,32.9463,32.8392,32.9463,40038.0
2024-07-12 11:20:00,33.84,33.85,33.79,33.84,71075.0,32.9463,32.956,32.8976,32.9463,71075.0
2024-07-12 11:30:00,33.84,33.86,33.82,33.83,33969.0,32.9463,32.9658,32.9268,32.9366,33969.0
2024-07-12 11:40:00,33.83,33.85,33.78,33.82,79930.0,32.9366,32.956,32.8879,32.9268,79930.0
2024-07-12 11:50:00,33.83,33.85,33.8,33.84,30026.0,32.9366,32.956,32.9073,32.9463,30026.0
2024-07-12 12:00:00,33.84,33.88,33.79,33.8,38610.0,32.9463,32.9852,32.8976,32.9073,38610.0
2024-07-12 12:10:00,33.8,33.85,33.77,33.84,66475.0,32.9073,32.956,32.8781,32.9463,66475.0
2024-07-12 12:20:00,33.83,33.84,33.81,33.84,43722.0,32.9366,32.9463,32.9171,32.9463,43722.0
2024-07-12 12:30:00,33.83,33.84,33.75,33.76,133227.0,32.9366,32.9463,32.8587,32.8684,133227.0
2024-07-12 12:40:00,33.75,33.79,33.74,33.77,40367.0,32.8587,32.8976,32.8489,32.8781,40367.0
2024-07-12 12:50:00,33.77,33.84,33.76,33.83,31903.0,32.8781,32.9463,32.8684,32.9366,31903.0
2024-07-12 13:00:00,33.83,33.83,33.76,33.77,34385.0,32.9366,32.9366,32.8684,32.8781,34385.0
2024-07-12 13:10:00,33.77,33.82,33.76,33.81,44488.0,32.8781,32.9268,32.8684,32.9171,44488.0
2024-07-12 13:20:00,33.81,33.82,33.79,33.82,123864.0,32.9171,32.9268,32.8976,32.9268,123864.0
2024-07-12 13:30:00,33.81,33.83,33.8,33.81,203924.0,32.9171,32.9366,32.9073,32.9171,203924.0
2024-07-12 13:40:00,33.8,33.86,33.79,33.84,319898.0,32.9073,32.9658,32.8976,32.9463,319898.0
2024-07-12 13:50:00,33.84,33.84,33.81,33.82,61557.0,32.9463,32.9463,32.9171,32.9268,61557.0
2024-07-12 14:00:00,33.83,33.84,33.81,33.82,100445.0,32.9366,32.9463,32.9171,32.9268,100445.0
2024-07-12 14:10:00,33.82,33.82,33.75,33.77,97445.0,32.9268,32.9268,32.8587,32.8781,97445.0
2024-07-12 14:20:00,33.78,33.78,33.71,33.74,58375.0,32.8879,32.8879,32.8197,32.8489,58375.0
2024-07-12 14:30:00,33.75,33.79,33.73,33.78,52460.0,32.8587,32.8976,32.8392,32.8879,52460.0
2024-07-12 14:40:00,33.79,33.83,33.77,33.82,85700.0,32.8976,32.9366,32.8781,32.9268,85700.0
2024-07-12 14:50:00,33.82,33.82,33.78,33.79,52719.0,32.9268,32.9268,32.8879,32.8976,52719.0
2024-07-12 15:00:00,33.79,33.81,33.78,33.8,43855.0,32.8976,32.9171,32.8879,32.9073,43855.0
2024-07-12 15:10:00,33.8,33.81,33.76,33.79,55156.0,32.9073,32.9171,32.8684,32.8976,55156.0
2024-07-12 15:20:00,33.8,33.82,33.79,33.82,86783.0,32.9073,32.9268,32.8976,32.9268,86783.0
2024-07-12 15:30:00,33.82,33.85,33.8,33.82,225217.0,32.9268,32.956,32.9073,32.9268,225217.0
2024-07-12 15:40:00,33.81,33.82,33.74,33.79,179688.0,32.9171,32.9268,32.8489,32.8976,179688.0
2024-07-12 15:50:00,33.78,33.96,33.78,33.95,898398.0,32.8879,33.0631,32.8879,33.0534,898398.0
2024-07-15 09:30:00,34.35,34.36,33.98,34.15,369478.0,33.4428,33.4526,33.0826,33.2481,369478.0
2024-07-15 09:40:00,34.15,34.29,34.05,34.29,195512.0,33.2481,33.3844,33.1507,33.3844,195512.0
2024-07-15 09:50:00,34.27,34.57,34.26,34.46,220447.0,33.3649,33.657,33.3552,33.5499,220447.0
2024-07-15 10:00:00,34.46,34.59,34.43,34.58,163924.0,33.5499,33.6765,33.5207,33.6667,163924.0
2024-07-15 10:10:00,34.59,34.76,34.47,34.7,280998.0,33.6765,33.842,33.5597,33.7836,280998.0
2024-07-15 10:20:00,34.7,34.79,34.68,34.71,156413.0,33.7836,33.8712,33.7641,33.7933,156413.0
2024-07-15 10:30:00,34.7,34.75,34.66,34.68,124338.0,33.7836,33.8323,33.7446,33.7641,124338.0
2024-07-15 10:40:00,34.69,34.85,34.66,34.83,173790.0,33.7738,33.9296,33.7446,33.9101,173790.0
2024-07-15 10:50:00,34.83,35.05,34.81,35.05,254407.0,33.9101,34.1243,33.8907,34.1243,254407.0
2024-07-15 11:00:00,35.04,35.24,35.01,35.23,178836.0,34.1146,34.3093,34.0854,34.2996,178836.0
2024-07-15 11:10:00,35.23,35.31,35.2,35.23,376374.0,34.2996,34.3775,34.2704,34.2996,376374.0
2024-07-15 11:20:00,35.23,35.3,35.16,35.27,269322.0,34.2996,34.3677,34.2314,34.3385,269322.0
2024-07-15 11:30:00,35.26,35.43,35.23,35.41,433166.0,34.3288,34.4943,34.2996,34.4748,433166.0
2024-07-15 11:40:00,35.41,35.57,35.41,35.43,211049.0,34.4748,34.6306,34.4748,34.4943,211049.0
2024-07-15 11:50:00,35.44,35.68,35.42,35.57,236464.0,34.504,34.7377,34.4846,34.6306,236464.0
2024-07-15 12:00:00,35.55,35.55,35.38,35.51,130808.0,34.6111,34.6111,34.4456,34.5722,130808.0
2024-07-15 12:10:00,35.52,35.53,35.35,35.45,142648.0,34.5819,34.5917,34.4164,34.5138,142648.0
2024-07-15 12:20:00,35.45,35.47,35.4,35.45,94288.0,34.5138,34.5332,34.4651,34.5138,94288.0
2024-07-15 12:30:00,35.45,35.47,35.39,35.47,134793.0,34.5138,34.5332,34.4554,34.5332,134793.0
2024-07-15 12:40:00,35.47,35.54,35.43,35.47,169715.0,34.5332,34.6014,34.4943,34.5332,169715.0
2024-07-15 12:50:00,35.48,35.54,35.46,35.49,79766.0,34.543,34.6014,34.5235,34.5527,79766.0
2024-07-15 13:00:00,35.48,35.52,35.46,35.47,69447.0,34.543,34.5819,34.5235,34.5332,69447.0
2024-07-15 13:10:00,35.47,35.51,35.41,35.43,237409.0,34.5332,34.5722,34.4748,34.4943,237409.0
2024-07-15 13:20:00,35.43,35.51,35.4,35.42,195135.0,34.4943,34.5722,34.4651,34.4846,195135.0
2024-07-15 13:30:00,35.42,35.43,35.35,35.39,68762.0,34.4846,34.4943,34.4164,34.4554,68762.0
2024-07-15 13:40:00,35.39,35.41,35.35,35.35,53207.0,34.4554,34.4748,34.4164,34.4164,53207.0
2024-07-15 13:50:00,35.36,35.46,35.35,35.4,50282.0,34.4261,34.5235,34.4164,34.4651,50282.0
2024-07-15 14:00:00,35.41,35.44,35.31,35.44,100121.0,34.4748,34.504,34.3775,34.504,100121.0
2024-07-15 14:10:00,35.43,35.54,35.42,35.51,199532.0,34.4943,34.6014,34.4846,34.5722,199532.0
2024-07-15 14:20:00,35.52,35.67,35.52,35.58,200317.0,34.5819,34.728,34.5819,34.6403,200317.0
2024-07-15 14:30:00,35.59,35.61,35.54,35.55,134443.0,34.6501,34.6695,34.6014,34.6111,134443.0
2024-07-15 14:40:00,35.55,35.66,35.54,35.58,116571.0,34.6111,34.7182,34.6014,34.6403,116571.0
2024-07-15 14:50:00,35.58,35.62,35.57,35.59,97145.0,34.6403,34.6793,34.6306,34.6501,97145.0
2024-07-15 15:00:00,35.59,35.61,35.55,35.56,189222.0,34.6501,34.6695,34.6111,34.6209,189222.0
2024-07-15 15:10:00,35.57,35.62,35.55,35.55,205002.0,34.6306,34.6793,34.6111,34.6111,205002.0
2024-07-15 15:20:00,35.55,35.69,35.55,35.65,220875.0,34.6111,34.7474,34.6111,34.7085,220875.0
2024-07-15 15:30:00,35.65,35.65,35.53,35.57,280093.0,34.7085,34.7085,34.5917,34.6306,280093.0
2024-07-15 15:40:00,35.57,35.58,35.39,35.39,699980.0,34.6306,34.6403,34.4554,34.4554,699980.0
2024-07-15 15:50:00,35.38,35.38,35.2,35.24,1045526.0,34.4456,34.4456,34.2704,34.3093,1045526.0
2024-07-16 09:30:00,35.14,35.14,34.61,34.98,494863.0,34.212,34.212,33.696,34.0562,494863.0
2024-07-16 09:40:00,34.96,35.43,34.96,35.35,380383.0,34.0367,34.4943,34.0367,34.4164,380383.0
2024-07-16 09:50:00,35.34,35.61,35.32,35.59,239188.0,34.4067,34.6695,34.3872,34.6501,239188.0
2024-07-16 10:00:00,35.59,35.81,35.56,35.67,355477.0,34.6501,34.8643,34.6209,34.728,355477.0
2024-07-16 10:10:00,35.66,35.82,35.66,35.71,560767.0,34.7182,34.874,34.7182,34.7669,560767.0
2024-07-16 10:20:00,35.71,35.82,35.69,35.77,352542.0,34.7669,34.874,34.7474,34.8253,352542.0
2024-07-16 10:30:00,35.76,35.95,35.76,35.9,267917.0,34.8156,35.0006,34.8156,34.9519,267917.0
2024-07-16 10:40:00,35.9,36.06,35.89,36.04,291274.0,34.9519,35.1077,34.9421,35.0882,291274.0
2024-07-16 10:50:00,36.05,36.23,36.04,36.23,195397.0,35.0979,35.2732,35.0882,35.2732,195397.0
2024-07-16 11:00:00,36.22,36.24,36.12,36.19,183573.0,35.2634,35.2829,35.1661,35.2342,183573.0
2024-07-16 11:10:00,36.18,36.23,36.12,36.21,214269.0,35.2245,35.2732,35.1661,35.2537,214269.0
2024-07-16 11:20:00,36.21,36.25,36.12,36.12,270274.0,35.2537,35.2926,35.1661,35.1661,270274.0
2024-07-16 11:30:00,36.12,36.12,36.03,36.03,168560.0,35.1661,35.1661,35.0785,35.0785,168560.0
2024-07-16 11:40:00,36.03,36.12,36.0,36.07,169062.0,35.0785,35.1661,35.0492,35.1174,169062.0
2024-07-16 11:50:00,36.07,36.08,35.97,36.07,244323.0,35.1174,35.1271,35.02,35.1174,244323.0
2024-07-16 12:00:00,36.06,36.08,35.98,36.03,156250.0,35.1077,35.1271,35.0298,35.0785,156250.0
2024-07-16 12:10:00,36.02,36.21,36.02,36.2,209523.0,35.0687,35.2537,35.0687,35.244,209523.0
2024-07-16 12:20:00,36.2,36.29,36.17,36.2,145844.0,35.244,35.3316,35.2148,35.244,145844.0
2024-07-16 12:30:00,36.19,36.2,36.11,36.16,90948.0,35.2342,35.244,35.1563,35.205,90948.0
2024-07-16 12:40:00,36.16,36.18,36.05,36.16,100923.0,35.205,35.2245,35.0979,35.205,100923.0
2024-07-16 12:50:00,36.15,36.15,36.0,36.01,145705.0,35.1953,35.1953,35.0492,35.059,145705.0
2024-07-16 13:00:00,36.01,36.08,36.0,36.05,134584.0,35.059,35.1271,35.0492,35.0979,134584.0
2024-07-16 13:10:00,36.05,36.11,36.01,36.01,128575.0,35.0979,35.1563,35.059,35.059,128575.0
2024-07-16 13:20:00,36.02,36.05,35.97,35.98,77850.0,35.0687,35.0979,35.02,35.0298,77850.0
2024-07-16 13:30:00,35.98,36.07,35.93,36.04,107193.0,35.0298,35.1174,34.9811,35.0882,107193.0
2024-07-16 13:40:00,36.04,36.06,35.99,36.04,96008.0,35.0882,35.1077,35.0395,35.0882,96008.0
2024-07-16 13:50:00,36.04,36.06,35.95,36.04,130099.0,35.0882,35.1077,35.0006,35.0882,130099.0
2024-07-16 14:00:00,36.04,36.04,35.95,36.0,86740.0,35.0882,35.0882,35.0006,35.0492,86740.0
2024-07-16 14:10:00,36.0,36.07,35.97,35.99,98715.0,35.0492,35.1174,35.02,35.0395,98715.0
2024-07-16 14:20:00,36.0,36.07,35.99,36.0,91320.0,35.0492,35.1174,35.0395,35.0492,91320.0
2024-07-16 14:30:00,35.99,36.02,35.94,36.0,79226.0,35.0395,35.0687,34.9908,35.0492,79226.0
2024-07-16 14:40:00,36.0,36.02,35.93,36.02,191747.0,35.0492,35.0687,34.9811,35.0687,191747.0
2024-07-16 14:50:00,36.02,36.06,35.96,36.02,196183.0,35.0687,35.1077,35.0103,35.0687,196183.0
2024-07-16 15:00:00,36.02,36.07,35.96,36.03,119449.0,35.0687,35.1174,35.0103,35.0785,119449.0
2024-07-16 15:10:00,36.04,36.08,36.01,36.07,118703.0,35.0882,35.1271,35.059,35.1174,118703.0
2024-07-16 15:20:00,36.06,36.11,36.02,36.08,172487.0,35.1077,35.1563,35.0687,35.1271,172487.0
2024-07-16 15:30:00,36.08,36.08,36.01,36.01,192759.0,35.1271,35.1271,35.059,35.059,192759.0
2024-07-16 15:40:00,36.02,36.04,35.91,35.91,353296.0,35.0687,35.0882,34.9616,34.9616,353296.0
2024-07-16 15:50:00,35.91,36.02,35.83,35.96,1391482.0,34.9616,35.0687,34.8837,35.0103,1391482.0
2024-07-17 09:30:00,36.17,36.52,36.17,36.33,411894.0,35.2148,35.5555,35.2148,35.3705,411894.0
2024-07-17 09:40:00,36.34,36.57,36.25,36.56,154988.0,35.3803,35.6042,35.2926,35.5945,154988.0
2024-07-17 09:50:00,36.56,36.74,36.55,36.68,158998.0,35.5945,35.7697,35.5847,35.7113,158998.0
2024-07-17 10:00:00,36.67,36.72,36.59,36.61,394983.0,35.7015,35.7502,35.6237,35.6431,394983.0
2024-07-17 10:10:00,36.61,36.64,36.51,36.6,220630.0,35.6431,35.6723,35.5458,35.6334,220630.0
2024-07-17 10:20:00,36.62,36.65,36.48,36.52,192105.0,35.6529,35.6821,35.5166,35.5555,192105.0
2024-07-17 10:30:00,36.51,36.51,36.19,36.2,250656.0,35.5458,35.5458,35.2342,35.244,250656.0
2024-07-17 10:40:00,36.21,36.47,36.19,36.42,156672.0,35.2537,35.5068,35.2342,35.4582,156672.0
2024-07-17 10:50:00,36.41,36.51,36.33,36.34,108422.0,35.4484,35.5458,35.3705,35.3803,108422.0
2024-07-17 11:00:00,36.33,36.43,36.3,36.4,129988.0,35.3705,35.4679,35.3413,35.4387,129988.0
2024-07-17 11:10:00,36.39,36.42,36.28,36.34,87335.0,35.4289,35.4582,35.3218,35.3803,87335.0
2024-07-17 11:20:00,36.34,36.39,36.24,36.35,92062.0,35.3803,35.4289,35.2829,35.39,92062.0
2024-07-17 11:30:00,36.36,36.38,36.22,36.28,105468.0,35.3997,35.4192,35.2634,35.3218,105468.0
2024-07-17 11:40:00,36.29,36.44,36.29,36.43,77327.0,35.3316,35.4776,35.3316,35.4679,77327.0
2024-07-17 11:50:00,36.43,36.46,36.38,36.43,53064.0,35.4679,35.4971,35.4192,35.4679,53064.0
2024-07-17 12:00:00,36.43,36.45,36.27,36.29,66457.0,35.4679,35.4874,35.3121,35.3316,66457.0
2024-07-17 12:10:00,36.28,36.35,36.25,36.34,82332.0,35.3218,35.39,35.2926,35.3803,82332.0
2024-07-17 12:20:00,36.33,36.34,36.25,36.29,53613.0,35.3705,35.3803,35.2926,35.3316,53613.0
2024-07-17 12:30:00,36.27,36.28,36.2,36.21,110531.0,35.3121,35.3218,35.244,35.2537,110531.0
2024-07-17 12:40:00,36.22,36.33,36.19,36.32,98194.0,35.2634,35.3705,35.2342,35.3608,98194.0
2024-07-17 12:50:00,36.33,36.42,36.28,36.4,70718.0,35.3705,35.4582,35.3218,35.4387,70718.0
2024-07-17 13:00:00,36.4,36.41,36.19,36.2,152265.0,35.4387,35.4484,35.2342,35.244,152265.0
2024-07-17 13:10:00,36.2,36.28,36.15,36.19,113785.0,35.244,35.3218,35.1953,35.2342,113785.0
2024-07-17 13:20:00,36.18,36.23,36.15,36.21,126881.0,35.2245,35.2732,35.1953,35.2537,126881.0
2024-07-17 13:30:00,36.22,36.22,36.14,36.18,74767.0,35.2634,35.2634,35.1855,35.2245,74767.0
2024-07-17 13:40:00,36.18,36.23,36.14,36.2,81169.0,35.2245,35.2732,35.1855,35.244,81169.0
2024-07-17 13:50:00,36.2,36.21,36.14,36.19,77702.0,35.244,35.2537,35.1855,35.2342,77702.0
2024-07-17 14:00:00,36.18,36.18,36.1,36.16,63954.0,35.2245,35.2245,35.1466,35.205,63954.0
2024-07-17 14:10:00,36.15,36.16,36.08,36.14,92009.0,35.1953,35.205,35.1271,35.1855,92009.0
2024-07-17 14:20:00,36.15,36.23,36.11,36.23,156886.0,35.1953,35.2732,35.1563,35.2732,156886.0
2024-07-17 14:30:00,36.23,36.31,36.2,36.31,118831.0,35.2732,35.3511,35.244,35.3511,118831.0
2024-07-17 14:40:00,36.31,36.32,36.23,36.25,102884.0,35.3511,35.3608,35.2732,35.2926,102884.0
2024-07-17 14:50:00,36.25,36.27,36.2,36.27,89652.0,35.2926,35.3121,35.244,35.3121,89652.0
2024-07-17 15:00:00,36.27,36.36,36.27,36.34,91398.0,35.3121,35.3997,35.3121,35.3803,91398.0
2024-07-17 15:10:00,36.34,36.36,36.31,36.34,138813.0,35.3803,35.3997,35.3511,35.3803,138813.0
2024-07-17 15:20:00,36.34,36.4,36.34,36.34,115576.0,35.3803,35.4387,35.3803,35.3803,115576.0
2024-07-17 15:30:00,36.34,36.43,36.33,36.4,248901.0,35.3803,35.4679,35.3705,35.4387,248901.0
2024-07-17 15:40:00,36.4,36.4,36.3,36.36,413426.0,35.4387,35.4387,35.3413,35.3997,413426.0
2024-07-17 15:50:00,36.36,36.47,36.33,36.36,1388882.0,35.3997,35.5068,35.3705,35.3997,1388882.0
2024-07-18 09:30:00,36.36,36.56,36.3,36.51,162852.0,35.3997,35.5945,35.3413,35.5458,162852.0
2024-07-18 09:40:00,36.48,36.75,36.47,36.55,204578.0,35.5166,35.7794,35.5068,35.5847,204578.0
2024-07-18 09:50:00,36.56,36.77,36.5,36.73,174187.0,35.5945,35.7989,35.536,35.76,174187.0
2024-07-18 10:00:00,36.74,36.83,36.67,36.73,187584.0,35.7697,35.8573,35.7015,35.76,187584.0
2024-07-18 10:10:00,36.73,36.74,36.57,36.73,288730.0,35.76,35.7697,35.6042,35.76,288730.0
2024-07-18 10:20:00,36.74,36.87,36.73,36.8,320850.0,35.7697,35.8963,35.76,35.8281,320850.0
2024-07-18 10:30:00,36.8,36.86,36.59,36.67,264325.0,35.8281,35.8865,35.6237,35.7015,264325.0
2024-07-18 10:40:00,36.66,36.71,36.58,36.6,130608.0,35.6918,35.7405,35.6139,35.6334,130608.0
2024-07-18 10:50:00,36.59,36.72,36.54,36.68,117619.0,35.6237,35.7502,35.575,35.7113,117619.0
2024-07-18 11:00:00,36.67,36.99,36.65,36.98,204443.0,35.7015,36.0131,35.6821,36.0034,204443.0
2024-07-18 11:10:00,36.98,36.98,36.83,36.87,226264.0,36.0034,36.0034,35.8573,35.8963,226264.0
2024-07-18 11:20:00,36.88,36.96,36.83,36.89,329380.0,35.906,35.9839,35.8573,35.9157,329380.0
2024-07-18 11:30:00,36.89,36.95,36.86,36.87,239801.0,35.9157,35.9742,35.8865,35.8963,239801.0
2024-07-18 11:40:00,36.87,36.93,36.84,36.88,222669.0,35.8963,35.9547,35.8671,35.906,222669.0
2024-07-18 11:50:00,36.88,36.98,36.86,36.98,149113.0,35.906,36.0034,35.8865,36.0034,149113.0
2024-07-18 12:00:00,36.98,37.05,36.92,36.96,208080.0,36.0034,36.0715,35.9449,35.9839,208080.0
2024-07-18 12:10:00,36.97,36.97,36.87,36.92,162591.0,35.9936,35.9936,35.8963,35.9449,162591.0
2024-07-18 12:20:00,36.93,36.96,36.87,36.94,268145.0,35.9547,35.9839,35.8963,35.9644,268145.0
2024-07-18 12:30:00,36.93,36.97,36.88,36.95,384333.0,35.9547,35.9936,35.906,35.9742,384333.0
2024-07-18 12:40:00,36.95,37.08,36.91,37.03,219545.0,35.9742,36.1007,35.9352,36.052,219545.0
2024-07-18 12:50:00,37.04,37.04,36.96,36.98,113842.0,36.0618,36.0618,35.9839,36.0034,113842.0
2024-07-18 13:00:00,36.98,37.02,36.95,36.97,131553.0,36.0034,36.0423,35.9742,35.9936,131553.0
2024-07-18 13:10:00,36.97,36.97,36.86,36.89,133343.0,35.9936,35.9936,35.8865,35.9157,133343.0
2024-07-18 13:20:00,36.88,36.88,36.79,36.83,209849.0,35.906,35.906,35.8184,35.8573,209849.0
2024-07-18 13:30:00,36.83,36.87,36.75,36.87,170975.0,35.8573,35.8963,35.7794,35.8963,170975.0
2024-07-18 13:40:00,36.87,36.9,36.79,36.9,162264.0,35.8963,35.9255,35.8184,35.9255,162264.0
2024-07-18 13:50:00,36.9,36.9,36.84,36.88,463103.0,35.9255,35.9255,35.8671,35.906,463103.0
2024-07-18 14:00:00,36.88,36.9,36.66,36.68,161803.0,35.906,35.9255,35.6918,35.7113,161803.0
2024-07-18 14:10:00,36.68,36.71,36.61,36.7,277942.0,35.7113,35.7405,35.6431,35.7308,277942.0
2024-07-18 14:20:00,36.69,36.7,36.57,36.64,132819.0,35.721,35.7308,35.6042,35.6723,132819.0
2024-07-18 14:30:00,36.63,36.64,36.56,36.57,78563.0,35.6626,35.6723,35.5945,35.6042,78563.0
2024-07-18 14:40:00,36.57,36.66,36.5,36.51,157709.0,35.6042,35.6918,35.536,35.5458,157709.0
2024-07-18 14:50:00,36.51,36.57,36.45,36.56,151775.0,35.5458,35.6042,35.4874,35.5945,151775.0
2024-07-18 15:00:00,36.55,36.59,36.51,36.52,110020.0,35.5847,35.6237,35.5458,35.5555,110020.0
2024-07-18 15:10:00,36.52,36.57,36.46,36.54,177519.0,35.5555,35.6042,35.4971,35.575,177519.0
2024-07-18 15:20:00,36.54,36.54,36.45,36.52,201720.0,35.575,35.575,35.4874,35.5555,201720.0
2024-07-18 15:30:00,36.51,36.57,36.47,36.53,251479.0,35.5458,35.6042,35.5068,35.5652,251479.0
2024-07-18 15:40:00,36.54,36.56,36.47,36.51,373596.0,35.575,35.5945,35.5068,35.5458,373596.0
2024-07-18 15:50:00,36.51,36.59,36.43,36.44,1008840.0,35.5458,35.6237,35.4679,35.4776,1008840.0
2024-07-19 09:30:00,34.25,34.68,33.85,33.89,1687051.0,33.3455,33.7641,32.956,32.995,1687051.0
2024-07-19 09:40:00,33.85,34.19,33.7,34.16,1034725.0,32.956,33.287,32.81,33.2578,1034725.0
2024-07-19 09:50:00,34.15,34.75,34.13,34.72,714264.0,33.2481,33.8323,33.2286,33.803,714264.0
2024-07-19 10:00:00,34.72,35.14,34.71,34.98,971186.0,33.803,34.212,33.7933,34.0562,971186.0
2024-07-19 10:10:00,34.99,35.23,34.96,35.0,677723.0,34.0659,34.2996,34.0367,34.0757,677723.0
2024-07-19 10:20:00,35.02,35.02,34.82,34.92,682039.0,34.0951,34.0951,33.9004,33.9978,682039.0
2024-07-19 10:30:00,34.93,35.01,34.84,34.98,351960.0,34.0075,34.0854,33.9199,34.0562,351960.0
2024-07-19 10:40:00,34.97,35.01,34.7,34.72,307671.0,34.0464,34.0854,33.7836,33.803,307671.0
2024-07-19 10:50:00,34.71,34.77,34.63,34.71,198564.0,33.7933,33.8517,33.7154,33.7933,198564.0
2024-07-19 11:00:00,34.7,34.77,34.59,34.66,168797.0,33.7836,33.8517,33.6765,33.7446,168797.0
2024-07-19 11:10:00,34.65,34.79,34.5,34.76,270329.0,33.7349,33.8712,33.5889,33.842,270329.0
2024-07-19 11:20:00,34.76,34.84,34.44,34.45,308066.0,33.842,33.9199,33.5304,33.5402,308066.0
2024-07-19 11:30:00,34.46,34.67,34.44,34.65,189384.0,33.5499,33.7544,33.5304,33.7349,189384.0
2024-07-19 11:40:00,34.66,34.82,34.65,34.73,218369.0,33.7446,33.9004,33.7349,33.8128,218369.0
2024-07-19 11:50:00,34.74,34.9,34.65,34.9,217421.0,33.8225,33.9783,33.7349,33.9783,217421.0
2024-07-19 12:00:00,34.9,35.05,34.82,35.03,253047.0,33.9783,34.1243,33.9004,34.1049,253047.0
2024-07-19 12:10:00,35.05,35.1,34.91,34.94,191645.0,34.1243,34.173,33.988,34.0172,191645.0
2024-07-19 12:20:00,34.94,34.94,34.69,34.77,214238.0,34.0172,34.0172,33.7738,33.8517,214238.0
2024-07-19 12:30:00,34.77,34.78,34.65,34.75,175549.0,33.8517,33.8615,33.7349,33.8323,175549.0
2024-07-19 12:40:00,34.75,34.79,34.71,34.77,140101.0,33.8323,33.8712,33.7933,33.8517,140101.0
2024-07-19 12:50:00,34.76,34.86,34.74,34.83,170805.0,33.842,33.9394,33.8225,33.9101,170805.0
2024-07-19 13:00:00,34.84,34.92,34.78,34.88,162469.0,33.9199,33.9978,33.8615,33.9588,162469.0
2024-07-19 13:10:00,34.88,34.88,34.81,34.86,114685.0,33.9588,33.9588,33.8907,33.9394,114685.0
2024-07-19 13:20:00,34.86,34.9,34.74,34.75,126987.0,33.9394,33.9783,33.8225,33.8323,126987.0
2024-07-19 13:30:00,34.75,34.82,34.74,34.77,120406.0,33.8323,33.9004,33.8225,33.8517,120406.0
2024-07-19 13:40:00,34.77,34.77,34.63,34.66,186053.0,33.8517,33.8517,33.7154,33.7446,186053.0
2024-07-19 13:50:00,34.66,34.82,34.59,34.77,168421.0,33.7446,33.9004,33.6765,33.8517,168421.0
2024-07-19 14:00:00,34.77,34.78,34.54,34.57,200474.0,33.8517,33.8615,33.6278,33.657,200474.0
2024-07-19 14:10:00,34.57,34.64,34.51,34.64,242268.0,33.657,33.7252,33.5986,33.7252,242268.0
2024-07-19 14:20:00,34.64,34.66,34.5,34.52,231581.0,33.7252,33.7446,33.5889,33.6083,231581.0
2024-07-19 14:30:00,34.52,34.52,34.43,34.49,160428.0,33.6083,33.6083,33.5207,33.5791,160428.0
2024-07-19 14:40:00,34.49,34.55,34.45,34.51,183838.0,33.5791,33.6375,33.5402,33.5986,183838.0
2024-07-19 14:50:00,34.51,34.7,34.5,34.65,181023.0,33.5986,33.7836,33.5889,33.7349,181023.0
2024-07-19 15:00:00,34.65,34.71,34.61,34.61,163381.0,33.7349,33.7933,33.696,33.696,163381.0
2024-07-19 15:10:00,34.62,34.63,34.48,34.5,469125.0,33.7057,33.7154,33.5694,33.5889,469125.0
2024-07-19 15:20:00,34.51,34.55,34.4,34.45,306913.0,33.5986,33.6375,33.4915,33.5402,306913.0
2024-07-19 15:30:00,34.45,34.52,34.42,34.44,401157.0,33.5402,33.6083,33.511,33.5304,401157.0
2024-07-19 15:40:00,34.44,34.48,34.35,34.44,407760.0,33.5304,33.5694,33.4428,33.5304,407760.0
2024-07-19 15:50:00,34.44,34.51,34.37,34.41,1261044.0,33.5304,33.5986,33.4623,33.5012,1261044.0
2024-07-22 09:30:00,33.83,34.18,33.72,33.86,792561.0,32.9366,33.2773,32.8295,32.9658,792561.0
2024-07-22 09:40:00,33.86,34.03,33.68,33.75,388005.0,32.9658,33.1313,32.7905,32.8587,388005.0
2024-07-22 09:50:00,33.75,33.84,33.63,33.67,292743.0,32.8587,32.9463,32.7418,32.7808,292743.0
2024-07-22 10:00:00,33.68,33.74,33.54,33.63,329391.0,32.7905,32.8489,32.6542,32.7418,329391.0
2024-07-22 10:10:00,33.64,33.79,33.64,33.77,225938.0,32.7516,32.8976,32.7516,32.8781,225938.0
2024-07-22 10:20:00,33.77,33.86,33.73,33.8,227984.0,32.8781,32.9658,32.8392,32.9073,227984.0
2024-07-22 10:30:00,33.8,33.87,33.74,33.85,138685.0,32.9073,32.9755,32.8489,32.956,138685.0
2024-07-22 10:40:00,33.86,33.92,33.81,33.9,189807.0,32.9658,33.0242,32.9171,33.0047,189807.0
2024-07-22 10:50:00,33.91,34.02,33.87,33.98,177444.0,33.0144,33.1215,32.9755,33.0826,177444.0
2024-07-22 11:00:00,33.98,34.12,33.91,34.01,484190.0,33.0826,33.2189,33.0144,33.1118,484190.0
2024-07-22 11:10:00,34.01,34.02,33.83,33.85,180438.0,33.1118,33.1215,32.9366,32.956,180438.0
2024-07-22 11:20:00,33.85,33.94,33.76,33.86,164907.0,32.956,33.0436,32.8684,32.9658,164907.0
2024-07-22 11:30:00,33.86,33.9,33.71,33.75,268798.0,32.9658,33.0047,32.8197,32.8587,268798.0
2024-07-22 11:40:00,33.74,33.85,33.67,33.68,177991.0,32.8489,32.956,32.7808,32.7905,177991.0
2024-07-22 11:50:00,33.68,33.76,33.58,33.67,255404.0,32.7905,32.8684,32.6932,32.7808,255404.0
2024-07-22 12:00:00,33.68,33.72,33.59,33.6,89225.0,32.7905,32.8295,32.7029,32.7126,89225.0
2024-07-22 12:10:00,33.6,33.64,33.54,33.62,115537.0,32.7126,32.7516,32.6542,32.7321,115537.0
2024-07-22 12:20:00,33.62,33.62,33.47,33.57,173335.0,32.7321,32.7321,32.5861,32.6834,173335.0
2024-07-22 12:30:00,33.57,33.66,33.54,33.66,83671.0,32.6834,32.771,32.6542,32.771,83671.0
2024-07-22 12:40:00,33.65,33.72,33.59,33.59,288334.0,32.7613,32.8295,32.7029,32.7029,288334.0
2024-07-22 12:50:00,33.59,33.7,33.54,33.59,252532.0,32.7029,32.81,32.6542,32.7029,252532.0
2024-07-22 13:00:00,33.59,33.72,33.56,33.66,108663.0,32.7029,32.8295,32.6737,32.771,108663.0
2024-07-22 13:10:00,33.67,33.73,33.6,33.7,217510.0,32.7808,32.8392,32.7126,32.81,217510.0
2024-07-22 13:20:00,33.7,33.81,33.65,33.74,211370.0,32.81,32.9171,32.7613,32.8489,211370.0
2024-07-22 13:30:00,33.75,33.76,33.66,33.68,151189.0,32.8587,32.8684,32.771,32.7905,151189.0
2024-07-22 13:40:00,33.68,33.75,33.65,33.75,122819.0,32.7905,32.8587,32.7613,32.8587,122819.0
2024-07-22 13:50:00,33.74,33.75,33.69,33.7,121931.0,32.8489,32.8587,32.8003,32.81,121931.0
2024-07-22 14:00:00,33.69,33.69,33.52,33.55,258113.0,32.8003,32.8003,32.6347,32.6639,258113.0
2024-07-22 14:10:00,33.56,33.61,33.55,33.59,166009.0,32.6737,32.7224,32.6639,32.7029,166009.0
2024-07-22 14:20:00,33.57,33.64,33.56,33.63,281167.0,32.6834,32.7516,32.6737,32.7418,281167.0
2024-07-22 14:30:00,33.62,33.73,33.58,33.58,134840.0,32.7321,32.8392,32.6932,32.6932,134840.0
2024-07-22 14:40:00,33.59,33.62,33.49,33.51,240296.0,32.7029,32.7321,32.6055,32.625,240296.0
2024-07-22 14:50:00,33.52,33.6,33.48,33.59,141407.0,32.6347,32.7126,32.5958,32.7029,141407.0
2024-07-22 15:00:00,33.59,33.59,33.52,33.54,95504.0,32.7029,32.7029,32.6347,32.6542,95504.0
2024-07-22 15:10:00,33.54,33.55,33.43,33.44,253355.0,32.6542,32.6639,32.5471,32.5569,253355.0
2024-07-22 15:20:00,33.43,33.52,33.41,33.51,266987.0,32.5471,32.6347,32.5276,32.625,266987.0
2024-07-22 15:30:00,33.52,33.61,33.5,33.57,379984.0,32.6347,32.7224,32.6153,32.6834,379984.0
2024-07-22 15:40:00,33.57,33.59,33.48,33.51,388427.0,32.6834,32.7029,32.5958,32.625,388427.0
2024-07-22 15:50:00,33.5,33.55,33.37,33.39,1389382.0,32.6153,32.6639,32.4887,32.5082,1389382.0
2024-07-23 09:30:00,33.38,33.51,33.25,33.34,225802.0,32.4984,32.625,32.3719,32.4595,225802.0
2024-07-23 09:40:00,33.33,33.53,33.31,33.47,136870.0,32.4498,32.6445,32.4303,32.5861,136870.0
2024-07-23 09:50:00,33.48,33.55,33.39,33.45,197443.0,32.5958,32.6639,32.5082,32.5666,197443.0
2024-07-23 10:00:00,33.42,33.59,33.42,33.47,179646.0,32.5374,32.7029,32.5374,32.5861,179646.0
2024-07-23 10:10:00,33.47,33.55,33.41,33.45,108664.0,32.5861,32.6639,32.5276,32.5666,108664.0
2024-07-23 10:20:00,33.45,33.47,33.34,33.41,90864.0,32.5666,32.5861,32.4595,32.5276,90864.0
2024-07-23 10:30:00,33.4,33.52,33.39,33.43,122585.0,32.5179,32.6347,32.5082,32.5471,122585.0
2024-07-23 10:40:00,33.42,33.42,33.23,33.26,149117.0,32.5374,32.5374,32.3524,32.3816,149117.0
2024-07-23 10:50:00,33.26,33.26,33.15,33.16,177259.0,32.3816,32.3816,32.2745,32.2842,177259.0
2024-07-23 11:00:00,33.16,33.18,33.05,33.05,163721.0,32.2842,32.3037,32.1772,32.1772,163721.0
2024-07-23 11:10:00,33.06,33.12,33.02,33.11,278848.0,32.1869,32.2453,32.1479,32.2356,278848.0
2024-07-23 11:20:00,33.12,33.19,33.08,33.09,441286.0,32.2453,32.3135,32.2064,32.2161,441286.0
2024-07-23 11:30:00,33.09,33.23,33.08,33.15,260762.0,32.2161,32.3524,32.2064,32.2745,260762.0
2024-07-23 11:40:00,33.15,33.16,33.06,33.11,131319.0,32.2745,32.2842,32.1869,32.2356,131319.0
2024-07-23 11:50:00,33.11,33.24,33.1,33.2,102171.0,32.2356,32.3621,32.2258,32.3232,102171.0
2024-07-23 12:00:00,33.21,33.29,33.21,33.28,208037.0,32.3329,32.4108,32.3329,32.4011,208037.0
2024-07-23 12:10:00,33.28,33.28,33.2,33.21,72933.0,32.4011,32.4011,32.3232,32.3329,72933.0
2024-07-23 12:20:00,33.21,33.23,33.12,33.19,68704.0,32.3329,32.3524,32.2453,32.3135,68704.0
2024-07-23 12:30:00,33.19,33.25,33.15,33.23,73112.0,32.3135,32.3719,32.2745,32.3524,73112.0
2024-07-23 12:40:00,33.23,33.29,33.21,33.22,147217.0,32.3524,32.4108,32.3329,32.3427,147217.0
2024-07-23 12:50:00,33.22,33.22,33.16,33.2,73359.0,32.3427,32.3427,32.2842,32.3232,73359.0
2024-07-23 13:00:00,33.21,33.38,33.19,33.38,458972.0,32.3329,32.4984,32.3135,32.4984,458972.0
2024-07-23 13:10:00,33.38,33.48,33.35,33.47,527997.0,32.4984,32.5958,32.4692,32.5861,527997.0
2024-07-23 13:20:00,33.47,33.54,33.43,33.48,108663.0,32.5861,32.6542,32.5471,32.5958,108663.0
2024-07-23 13:30:00,33.48,33.48,33.39,33.39,128053.0,32.5958,32.5958,32.5082,32.5082,128053.0
2024-07-23 13:40:00,33.4,33.48,33.38,33.44,249429.0,32.5179,32.5958,32.4984,32.5569,249429.0
2024-07-23 13:50:00,33.44,33.45,33.39,33.43,103494.0,32.5569,32.5666,32.5082,32.5471,103494.0
2024-07-23 14:00:00,33.43,33.45,33.38,33.41,155942.0,32.5471,32.5666,32.4984,32.5276,155942.0
2024-07-23 14:10:00,33.41,33.45,33.38,33.41,183798.0,32.5276,32.5666,32.4984,32.5276,183798.0
2024-07-23 14:20:00,33.41,33.41,33.34,33.41,113908.0,32.5276,32.5276,32.4595,32.5276,113908.0
2024-07-23 14:30:00,33.41,33.52,33.4,33.45,222257.0,32.5276,32.6347,32.5179,32.5666,222257.0
2024-07-23 14:40:00,33.44,33.46,33.31,33.31,173285.0,32.5569,32.5763,32.4303,32.4303,173285.0
2024-07-23 14:50:00,33.32,33.41,33.29,33.41,166678.0,32.44,32.5276,32.4108,32.5276,166678.0
2024-07-23 15:00:00,33.41,33.41,33.35,33.38,199101.0,32.5276,32.5276,32.4692,32.4984,199101.0
2024-07-23 15:10:00,33.37,33.42,33.36,33.38,406793.0,32.4887,32.5374,32.479,32.4984,406793.0
2024-07-23 15:20:00,33.38,33.48,33.38,33.47,151171.0,32.4984,32.5958,32.4984,32.5861,151171.0
2024-07-23 15:30:00,33.46,33.5,33.43,33.47,157440.0,32.5763,32.6153,32.5471,32.5861,157440.0
2024-07-23 15:40:00,33.48,33.54,33.47,33.51,243250.0,32.5958,32.6542,32.5861,32.625,243250.0
2024-07-23 15:50:00,33.5,33.51,33.43,33.49,806805.0,32.6153,32.625,32.5471,32.6055,806805.0
2024-07-24 09:30:00,33.6,33.66,33.36,33.56,342616.0,32.7126,32.771,32.479,32.6737,342616.0
2024-07-24 09:40:00,33.55,33.56,33.24,33.25,166392.0,32.6639,32.6737,32.3621,32.3719,166392.0
2024-07-24 09:50:00,33.24,33.35,33.06,33.09,282609.0,32.3621,32.4692,32.1869,32.2161,282609.0
2024-07-24 10:00:00,33.1,33.24,32.97,32.98,279833.0,32.2258,32.3621,32.0993,32.109,279833.0
2024-07-24 10:10:00,32.98,33.02,32.9,32.95,206209.0,32.109,32.1479,32.0311,32.0798,206209.0
2024-07-24 10:20:00,32.95,33.15,32.89,33.12,323400.0,32.0798,32.2745,32.0214,32.2453,323400.0
2024-07-24 10:30:00,33.12,33.27,33.09,33.16,272800.0,32.2453,32.3913,32.2161,32.2842,272800.0
2024-07-24 10:40:00,33.16,33.29,33.14,33.26,292268.0,32.2842,32.4108,32.2648,32.3816,292268.0
2024-07-24 10:50:00,33.26,33.36,33.19,33.19,181107.0,32.3816,32.479,32.3135,32.3135,181107.0
2024-07-24 11:00:00,33.19,33.19,33.04,33.15,100059.0,32.3135,32.3135,32.1674,32.2745,100059.0
2024-07-24 11:10:00,33.16,33.32,33.13,33.23,107179.0,32.2842,32.44,32.255,32.3524,107179.0
2024-07-24 11:20:00,33.22,33.32,33.16,33.29,146099.0,32.3427,32.44,32.2842,32.4108,146099.0
2024-07-24 11:30:00,33.29,33.32,33.21,33.26,131816.0,32.4108,32.44,32.3329,32.3816,131816.0
2024-07-24 11:40:00,33.26,33.27,33.2,33.21,84301.0,32.3816,32.3913,32.3232,32.3329,84301.0
2024-07-24 11:50:00,33.21,33.27,33.2,33.25,79998.0,32.3329,32.3913,32.3232,32.3719,79998.0
2024-07-24 12:00:00,33.25,33.29,33.16,33.21,73289.0,32.3719,32.4108,32.2842,32.3329,73289.0
2024-07-24 12:10:00,33.2,33.28,33.19,33.25,77557.0,32.3232,32.4011,32.3135,32.3719,77557.0
2024-07-24 12:20:00,33.25,33.26,33.17,33.21,76381.0,32.3719,32.3816,32.294,32.3329,76381.0
2024-07-24 12:30:00,33.2,33.24,33.14,33.15,110591.0,32.3232,32.3621,32.2648,32.2745,110591.0
2024-07-24 12:40:00,33.15,33.2,33.13,33.17,57835.0,32.2745,32.3232,32.255,32.294,57835.0
2024-07-24 12:50:00,33.16,33.17,33.1,33.13,57277.0,32.2842,32.294,32.2258,32.255,57277.0
2024-07-24 13:00:00,33.13,33.24,33.11,33.24,73425.0,32.255,32.3621,32.2356,32.3621,73425.0
2024-07-24 13:10:00,33.23,33.25,33.17,33.17,77628.0,32.3524,32.3719,32.294,32.294,77628.0
2024-07-24 13:20:00,33.17,33.18,33.14,33.16,108052.0,32.294,32.3037,32.2648,32.2842,108052.0
2024-07-24 13:30:00,33.16,33.29,33.15,33.29,80667.0,32.2842,32.4108,32.2745,32.4108,80667.0
2024-07-24 13:40:00,33.3,33.3,33.24,33.25,53560.0,32.4205,32.4205,32.3621,32.3719,53560.0
2024-07-24 13:50:00,33.25,33.25,33.21,33.23,47763.0,32.3719,32.3719,32.3329,32.3524,47763.0
2024-07-24 14:00:00,33.23,33.27,33.18,33.19,122567.0,32.3524,32.3913,32.3037,32.3135,122567.0
2024-07-24 14:10:00,33.19,33.2,33.1,33.15,60316.0,32.3135,32.3232,32.2258,32.2745,60316.0
2024-07-24 14:20:00,33.15,33.15,33.07,33.08,78422.0,32.2745,32.2745,32.1966,32.2064,78422.0
2024-07-24 14:30:00,33.09,33.13,33.08,33.12,65870.0,32.2161,32.255,32.2064,32.2453,65870.0
2024-07-24 14:40:00,33.12,33.13,33.04,33.08,185474.0,32.2453,32.255,32.1674,32.2064,185474.0
2024-07-24 14:50:00,33.09,33.2,33.05,33.19,177440.0,32.2161,32.3232,32.1772,32.3135,177440.0
2024-07-24 15:00:00,33.19,33.2,33.11,33.17,292639.0,32.3135,32.3232,32.2356,32.294,292639.0
2024-07-24 15:10:00,33.17,33.24,33.15,33.21,258273.0,32.294,32.3621,32.2745,32.3329,258273.0
2024-07-24 15:20:00,33.2,33.22,33.15,33.19,214599.0,32.3232,32.3427,32.2745,32.3135,214599.0
2024-07-24 15:30:00,33.19,33.2,33.08,33.09,415537.0,32.3135,32.3232,32.2064,32.2161,415537.0
2024-07-24 15:40:00,33.1,33.11,32.98,32.98,679950.0,32.2258,32.2356,32.109,32.109,679950.0
2024-07-24 15:50:00,32.99,33.08,32.98,32.99,1430104.0,32.1187,32.2064,32.109,32.1187,1430104.0
2024-07-25 09:30:00,32.98,33.03,32.8,32.82,198035.0,32.109,32.1577,31.9338,31.9532,198035.0
2024-07-25 09:40:00,32.82,33.09,32.73,33.02,178284.0,31.9532,32.2161,31.8656,32.1479,178284.0
2024-07-25 09:50:00,33.04,33.16,32.99,33.09,228444.0,32.1674,32.2842,32.1187,32.2161,228444.0
2024-07-25 10:00:00,33.09,33.21,33.05,33.16,138387.0,32.2161,32.3329,32.1772,32.2842,138387.0
2024-07-25 10:10:00,33.16,33.43,33.15,33.43,193521.0,32.2842,32.5471,32.2745,32.5471,193521.0
2024-07-25 10:20:00,33.43,33.47,33.37,33.39,386187.0,32.5471,32.5861,32.4887,32.5082,386187.0
2024-07-25 10:30:00,33.38,33.39,33.26,33.3,165556.0,32.4984,32.5082,32.3816,32.4205,165556.0
2024-07-25 10:40:00,33.3,33.42,33.26,33.26,132561.0,32.4205,32.5374,32.3816,32.3816,132561.0
2024-07-25 10:50:00,33.25,33.49,33.25,33.48,217910.0,32.3719,32.6055,32.3719,32.5958,217910.0
2024-07-25 11:00:00,33.48,33.59,33.48,33.54,199941.0,32.5958,32.7029,32.5958,32.6542,199941.0
2024-07-25 11:10:00,33.54,33.71,33.52,33.7,232859.0,32.6542,32.8197,32.6347,32.81,232859.0
2024-07-25 11:20:00,33.69,33.78,33.67,33.69,259855.0,32.8003,32.8879,32.7808,32.8003,259855.0
2024-07-25 11:30:00,33.69,33.78,33.66,33.72,193719.0,32.8003,32.8879,32.771,32.8295,193719.0
2024-07-25 11:40:00,33.71,33.91,33.71,33.82,109098.0,32.8197,33.0144,32.8197,32.9268,109098.0
2024-07-25 11:50:00,33.83,33.9,33.8,33.88,110779.0,32.9366,33.0047,32.9073,32.9852,110779.0
2024-07-25 12:00:00,33.88,33.92,33.83,33.88,94974.0,32.9852,33.0242,32.9366,32.9852,94974.0
2024-07-25 12:10:00,33.88,34.18,33.87,34.17,264062.0,32.9852,33.2773,32.9755,33.2676,264062.0
2024-07-25 12:20:00,34.17,34.21,34.07,34.2,231961.0,33.2676,33.3065,33.1702,33.2968,231961.0
2024-07-25 12:30:00,34.19,34.25,34.14,34.21,171835.0,33.287,33.3455,33.2384,33.3065,171835.0
2024-07-25 12:40:00,34.21,34.27,34.18,34.2,141473.0,33.3065,33.3649,33.2773,33.2968,141473.0
2024-07-25 12:50:00,34.2,34.22,34.16,34.19,103162.0,33.2968,33.3163,33.2578,33.287,103162.0
2024-07-25 13:00:00,34.2,34.3,34.19,34.3,177514.0,33.2968,33.3941,33.287,33.3941,177514.0
2024-07-25 13:10:00,34.3,34.34,34.27,34.27,153226.0,33.3941,33.4331,33.3649,33.3649,153226.0
2024-07-25 13:20:00,34.26,34.37,34.26,34.32,171720.0,33.3552,33.4623,33.3552,33.4136,171720.0
2024-07-25 13:30:00,34.32,34.42,34.31,34.41,322253.0,33.4136,33.511,33.4039,33.5012,322253.0
2024-07-25 13:40:00,34.4,34.41,34.22,34.23,201855.0,33.4915,33.5012,33.3163,33.326,201855.0
2024-07-25 13:50:00,34.24,34.3,34.21,34.23,127489.0,33.3357,33.3941,33.3065,33.326,127489.0
2024-07-25 14:00:00,34.23,34.27,34.16,34.27,120441.0,33.326,33.3649,33.2578,33.3649,120441.0
2024-07-25 14:10:00,34.26,34.32,34.25,34.31,138954.0,33.3552,33.4136,33.3455,33.4039,138954.0
2024-07-25 14:20:00,34.3,34.4,34.3,34.32,197970.0,33.3941,33.4915,33.3941,33.4136,197970.0
2024-07-25 14:30:00,34.31,34.38,34.27,34.29,149143.0,33.4039,33.472,33.3649,33.3844,149143.0
2024-07-25 14:40:00,34.29,34.31,34.17,34.17,118940.0,33.3844,33.4039,33.2676,33.2676,118940.0
2024-07-25 14:50:00,34.18,34.18,34.0,34.06,172502.0,33.2773,33.2773,33.1021,33.1605,172502.0
2024-07-25 15:00:00,34.06,34.11,34.05,34.11,130400.0,33.1605,33.2092,33.1507,33.2092,130400.0
2024-07-25 15:10:00,34.1,34.25,34.09,34.23,149802.0,33.1994,33.3455,33.1897,33.326,149802.0
2024-07-25 15:20:00,34.24,34.29,34.23,34.28,273258.0,33.3357,33.3844,33.326,33.3747,273258.0
2024-07-25 15:30:00,34.28,34.34,34.15,34.23,370960.0,33.3747,33.4331,33.2481,33.326,370960.0
2024-07-25 15:40:00,34.23,34.28,34.16,34.26,351354.0,33.326,33.3747,33.2578,33.3552,351354.0
2024-07-25 15:50:00,34.25,34.28,34.1,34.16,1073706.0,33.3455,33.3747,33.1994,33.2578,1073706.0
2024-07-26 09:30:00,34.31,34.5,34.18,34.31,148292.0,33.4039,33.5889,33.2773,33.4039,148292.0
2024-07-26 09:40:00,34.31,34.39,34.2,34.38,101058.0,33.4039,33.4818,33.2968,33.472,101058.0
2024-07-26 09:50:00,34.38,34.5,34.35,34.47,133806.0,33.472,33.5889,33.4428,33.5597,133806.0
2024-07-26 10:00:00,34.46,34.53,34.27,34.27,130243.0,33.5499,33.6181,33.3649,33.3649,130243.0
2024-07-26 10:10:00,34.27,34.46,34.21,34.26,124907.0,33.3649,33.5499,33.3065,33.3552,124907.0
2024-07-26 10:20:00,34.26,34.3,33.97,33.98,272993.0,33.3552,33.3941,33.0729,33.0826,272993.0
2024-07-26 10:30:00,33.98,34.11,33.95,34.01,181952.0,33.0826,33.2092,33.0534,33.1118,181952.0
2024-07-26 10:40:00,34.01,34.16,33.92,34.09,166825.0,33.1118,33.2578,33.0242,33.1897,166825.0
2024-07-26 10:50:00,34.08,34.09,33.88,33.92,90571.0,33.18,33.1897,32.9852,33.0242,90571.0
2024-07-26 11:00:00,33.91,34.03,33.9,33.95,124609.0,33.0144,33.1313,33.0047,33.0534,124609.0
2024-07-26 11:10:00,33.96,33.99,33.83,33.89,72740.0,33.0631,33.0923,32.9366,32.995,72740.0
2024-07-26 11:20:00,33.91,34.02,33.91,33.97,112480.0,33.0144,33.1215,33.0144,33.0729,112480.0
2024-07-26 11:30:00,33.97,33.97,33.79,33.92,188647.0,33.0729,33.0729,32.8976,33.0242,188647.0
2024-07-26 11:40:00,33.93,34.0,33.88,34.0,91269.0,33.0339,33.1021,32.9852,33.1021,91269.0
2024-07-26 11:50:00,34.0,34.14,33.99,34.12,156060.0,33.1021,33.2384,33.0923,33.2189,156060.0
2024-07-26 12:00:00,34.13,34.21,34.11,34.13,105888.0,33.2286,33.3065,33.2092,33.2286,105888.0
2024-07-26 12:10:00,34.13,34.22,34.09,34.21,133812.0,33.2286,33.3163,33.1897,33.3065,133812.0
2024-07-26 12:20:00,34.21,34.25,34.17,34.25,91642.0,33.3065,33.3455,33.2676,33.3455,91642.0
2024-07-26 12:30:00,34.24,34.34,34.2,34.33,73812.0,33.3357,33.4331,33.2968,33.4233,73812.0
2024-07-26 12:40:00,34.34,34.36,34.28,34.29,87207.0,33.4331,33.4526,33.3747,33.3844,87207.0
2024-07-26 12:50:00,34.29,34.45,34.28,34.44,85744.0,33.3844,33.5402,33.3747,33.5304,85744.0
2024-07-26 13:00:00,34.44,34.44,34.37,34.41,60109.0,33.5304,33.5304,33.4623,33.5012,60109.0
2024-07-26 13:10:00,34.41,34.48,34.39,34.41,73802.0,33.5012,33.5694,33.4818,33.5012,73802.0
2024-07-26 13:20:00,34.41,34.47,34.4,34.45,85348.0,33.5012,33.5597,33.4915,33.5402,85348.0
2024-07-26 13:30:00,34.44,34.45,34.37,34.39,78757.0,33.5304,33.5402,33.4623,33.4818,78757.0
2024-07-26 13:40:00,34.38,34.39,34.27,34.34,74947.0,33.472,33.4818,33.3649,33.4331,74947.0
2024-07-26 13:50:00,34.34,34.39,34.29,34.35,60233.0,33.4331,33.4818,33.3844,33.4428,60233.0
2024-07-26 14:00:00,34.33,34.45,34.33,34.44,89583.0,33.4233,33.5402,33.4233,33.5304,89583.0
2024-07-26 14:10:00,34.44,34.49,34.39,34.39,103534.0,33.5304,33.5791,33.4818,33.4818,103534.0
2024-07-26 14:20:00,34.4,34.42,34.36,34.39,79145.0,33.4915,33.511,33.4526,33.4818,79145.0
2024-07-26 14:30:00,34.38,34.44,34.32,34.39,98206.0,33.472,33.5304,33.4136,33.4818,98206.0
2024-07-26 14:40:00,34.4,34.41,34.33,34.38,80753.0,33.4915,33.5012,33.4233,33.472,80753.0
2024-07-26 14:50:00,34.38,34.41,34.33,34.37,78269.0,33.472,33.5012,33.4233,33.4623,78269.0
2024-07-26 15:00:00,34.36,34.41,34.34,34.41,61884.0,33.4526,33.5012,33.4331,33.5012,61884.0
2024-07-26 15:10:00,34.41,34.48,34.4,34.45,79832.0,33.5012,33.5694,33.4915,33.5402,79832.0
2024-07-26 15:20:00,34.45,34.45,34.4,34.43,88542.0,33.5402,33.5402,33.4915,33.5207,88542.0
2024-07-26 15:30:00,34.42,34.45,34.33,34.34,150246.0,33.511,33.5402,33.4233,33.4331,150246.0
2024-07-26 15:40:00,34.34,34.4,34.33,34.34,160575.0,33.4331,33.4915,33.4233,33.4331,160575.0
2024-07-26 15:50:00,34.35,34.43,34.32,34.4,603371.0,33.4428,33.5207,33.4136,33.4915,603371.0
2024-07-29 09:30:00,34.31,34.45,34.12,34.12,161370.0,33.4039,33.5402,33.2189,33.2189,161370.0
2024-07-29 09:40:00,34.13,34.23,34.06,34.11,86282.0,33.2286,33.326,33.1605,33.2092,86282.0
2024-07-29 09:50:00,34.11,34.22,34.09,34.2,59771.0,33.2092,33.3163,33.1897,33.2968,59771.0
2024-07-29 10:00:00,34.2,34.32,34.18,34.27,88600.0,33.2968,33.4136,33.2773,33.3649,88600.0
2024-07-29 10:10:00,34.27,34.3,34.11,34.12,112630.0,33.3649,33.3941,33.2092,33.2189,112630.0
2024-07-29 10:20:00,34.11,34.22,34.0,34.01,54711.0,33.2092,33.3163,33.1021,33.1118,54711.0
2024-07-29 10:30:00,34.01,34.01,33.87,33.93,93686.0,33.1118,33.1118,32.9755,33.0339,93686.0
2024-07-29 10:40:00,33.94,33.98,33.8,33.8,75612.0,33.0436,33.0826,32.9073,32.9073,75612.0
2024-07-29 10:50:00,33.8,33.88,33.75,33.84,150975.0,32.9073,32.9852,32.8587,32.9463,150975.0
2024-07-29 11:00:00,33.84,33.84,33.71,33.81,66130.0,32.9463,32.9463,32.8197,32.9171,66130.0
2024-07-29 11:10:00,33.81,33.86,33.77,33.81,62129.0,32.9171,32.9658,32.8781,32.9171,62129.0
2024-07-29 11:20:00,33.8,33.84,33.75,33.8,79140.0,32.9073,32.9463,32.8587,32.9073,79140.0
2024-07-29 11:30:00,33.8,33.87,33.73,33.87,59501.0,32.9073,32.9755,32.8392,32.9755,59501.0
2024-07-29 11:40:00,33.87,33.91,33.81,33.91,56794.0,32.9755,33.0144,32.9171,33.0144,56794.0
2024-07-29 11:50:00,33.91,33.93,33.8,33.91,66855.0,33.0144,33.0339,32.9073,33.0144,66855.0
2024-07-29 12:00:00,33.91,33.99,33.9,33.92,112121.0,33.0144,33.0923,33.0047,33.0242,112121.0
2024-07-29 12:10:00,33.92,33.97,33.9,33.96,54525.0,33.0242,33.0729,33.0047,33.0631,54525.0
2024-07-29 12:20:00,33.96,33.96,33.85,33.91,49273.0,33.0631,33.0631,32.956,33.0144,49273.0
2024-07-29 12:30:00,33.91,33.92,33.85,33.86,32259.0,33.0144,33.0242,32.956,32.9658,32259.0
2024-07-29 12:40:00,33.86,33.92,33.84,33.89,28921.0,32.9658,33.0242,32.9463,32.995,28921.0
2024-07-29 12:50:00,33.89,33.92,33.85,33.85,32256.0,32.995,33.0242,32.956,32.956,32256.0
2024-07-29 13:00:00,33.86,33.86,33.79,33.81,24564.0,32.9658,32.9658,32.8976,32.9171,24564.0
2024-07-29 13:10:00,33.82,33.91,33.82,33.85,30083.0,32.9268,33.0144,32.9268,32.956,30083.0
2024-07-29 13:20:00,33.84,33.86,33.78,33.81,55710.0,32.9463,32.9658,32.8879,32.9171,55710.0
2024-07-29 13:30:00,33.81,33.83,33.78,33.81,46665.0,32.9171,32.9366,32.8879,32.9171,46665.0
2024-07-29 13:40:00,33.82,33.83,33.79,33.8,42356.0,32.9268,32.9366,32.8976,32.9073,42356.0
2024-07-29 13:50:00,33.8,33.87,33.77,33.87,82250.0,32.9073,32.9755,32.8781,32.9755,82250.0
2024-07-29 14:00:00,33.87,33.92,33.84,33.89,37370.0,32.9755,33.0242,32.9463,32.995,37370.0
2024-07-29 14:10:00,33.9,33.93,33.86,33.9,49409.0,33.0047,33.0339,32.9658,33.0047,49409.0
2024-07-29 14:20:00,33.9,33.92,33.86,33.89,49246.0,33.0047,33.0242,32.9658,32.995,49246.0
2024-07-29 14:30:00,33.89,33.89,33.83,33.84,40230.0,32.995,32.995,32.9366,32.9463,40230.0
2024-07-29 14:40:00,33.84,33.9,33.83,33.87,55673.0,32.9463,33.0047,32.9366,32.9755,55673.0
2024-07-29 14:50:00,33.87,33.87,33.77,33.84,58667.0,32.9755,32.9755,32.8781,32.9463,58667.0
2024-07-29 15:00:00,33.84,33.88,33.82,33.87,77986.0,32.9463,32.9852,32.9268,32.9755,77986.0
2024-07-29 15:10:00,33.88,33.94,33.81,33.83,143781.0,32.9852,33.0436,32.9171,32.9366,143781.0
2024-07-29 15:20:00,33.83,33.91,33.82,33.9,60301.0,32.9366,33.0144,32.9268,33.0047,60301.0
2024-07-29 15:30:00,33.9,33.95,33.88,33.93,106048.0,33.0047,33.0534,32.9852,33.0339,106048.0
2024-07-29 15:40:00,33.93,33.97,33.89,33.94,152932.0,33.0339,33.0729,32.995,33.0436,152932.0
2024-07-29 15:50:00,33.94,34.0,33.86,33.88,652726.0,33.0436,33.1021,32.9658,32.9852,652726.0
2024-07-30 09:30:00,33.77,34.06,33.77,34.03,137501.0,32.8781,33.1605,32.8781,33.1313,137501.0
2024-07-30 09:40:00,34.04,34.17,33.9,34.16,102120.0,33.141,33.2676,33.0047,33.2578,102120.0
2024-07-30 09:50:00,34.16,34.17,34.0,34.08,64109.0,33.2578,33.2676,33.1021,33.18,64109.0
2024-07-30 10:00:00,34.07,34.09,33.94,33.99,142995.0,33.1702,33.1897,33.0436,33.0923,142995.0
2024-07-30 10:10:00,34.0,34.05,33.89,34.01,135703.0,33.1021,33.1507,32.995,33.1118,135703.0
2024-07-30 10:20:00,34.0,34.11,33.98,34.08,49985.0,33.1021,33.2092,33.0826,33.18,49985.0
2024-07-30 10:30:00,34.09,34.09,33.99,34.09,64243.0,33.1897,33.1897,33.0923,33.1897,64243.0
2024-07-30 10:40:00,34.09,34.15,34.08,34.12,66683.0,33.1897,33.2481,33.18,33.2189,66683.0
2024-07-30 10:50:00,34.13,34.22,34.13,34.15,75110.0,33.2286,33.3163,33.2286,33.2481,75110.0
2024-07-30 11:00:00,34.15,34.17,34.04,34.13,142513.0,33.2481,33.2676,33.141,33.2286,142513.0
2024-07-30 11:10:00,34.13,34.16,34.02,34.11,118703.0,33.2286,33.2578,33.1215,33.2092,118703.0
2024-07-30 11:20:00,34.1,34.12,33.96,33.97,169523.0,33.1994,33.2189,33.0631,33.0729,169523.0
2024-07-30 11:30:00,33.96,33.99,33.91,33.92,74781.0,33.0631,33.0923,33.0144,33.0242,74781.0
2024-07-30 11:40:00,33.93,33.99,33.9,33.97,69860.0,33.0339,33.0923,33.0047,33.0729,69860.0
2024-07-30 11:50:00,33.97,33.99,33.95,33.96,219903.0,33.0729,33.0923,33.0534,33.0631,219903.0
2024-07-30 12:00:00,33.96,33.96,33.85,33.95,57189.0,33.0631,33.0631,32.956,33.0534,57189.0
2024-07-30 12:10:00,33.95,33.97,33.88,33.94,145324.0,33.0534,33.0729,32.9852,33.0436,145324.0
2024-07-30 12:20:00,33.93,34.07,33.91,34.04,307199.0,33.0339,33.1702,33.0144,33.141,307199.0
2024-07-30 12:30:00,34.04,34.14,34.0,34.14,97548.0,33.141,33.2384,33.1021,33.2384,97548.0
2024-07-30 12:40:00,34.14,34.21,34.08,34.18,136638.0,33.2384,33.3065,33.18,33.2773,136638.0
2024-07-30 12:50:00,34.18,34.19,34.1,34.14,59413.0,33.2773,33.287,33.1994,33.2384,59413.0
2024-07-30 13:00:00,34.14,34.15,34.07,34.11,78316.0,33.2384,33.2481,33.1702,33.2092,78316.0
2024-07-30 13:10:00,34.11,34.2,34.09,34.19,112324.0,33.2092,33.2968,33.1897,33.287,112324.0
2024-07-30 13:20:00,34.2,34.29,34.19,34.2,67843.0,33.2968,33.3844,33.287,33.2968,67843.0
2024-07-30 13:30:00,34.2,34.26,34.19,34.23,66842.0,33.2968,33.3552,33.287,33.326,66842.0
2024-07-30 13:40:00,34.22,34.23,34.16,34.19,42949.0,33.3163,33.326,33.2578,33.287,42949.0
2024-07-30 13:50:00,34.19,34.2,34.16,34.18,83830.0,33.287,33.2968,33.2578,33.2773,83830.0
2024-07-30 14:00:00,34.19,34.23,34.18,34.22,83310.0,33.287,33.326,33.2773,33.3163,83310.0
2024-07-30 14:10:00,34.22,34.23,34.12,34.14,74085.0,33.3163,33.326,33.2189,33.2384,74085.0
2024-07-30 14:20:00,34.15,34.15,34.09,34.09,92166.0,33.2481,33.2481,33.1897,33.1897,92166.0
2024-07-30 14:30:00,34.09,34.16,34.07,34.15,85255.0,33.1897,33.2578,33.1702,33.2481,85255.0
2024-07-30 14:40:00,34.15,34.19,34.09,34.09,94933.0,33.2481,33.287,33.1897,33.1897,94933.0
2024-07-30 14:50:00,34.1,34.14,34.09,34.13,71178.0,33.1994,33.2384,33.1897,33.2286,71178.0
2024-07-30 15:00:00,34.14,34.2,34.14,34.2,75941.0,33.2384,33.2968,33.2384,33.2968,75941.0
2024-07-30 15:10:00,34.2,34.29,34.19,34.27,104470.0,33.2968,33.3844,33.287,33.3649,104470.0
2024-07-30 15:20:00,34.27,34.3,34.24,34.29,192282.0,33.3649,33.3941,33.3357,33.3844,192282.0
2024-07-30 15:30:00,34.29,34.33,34.26,34.32,277276.0,33.3844,33.4233,33.3552,33.4136,277276.0
2024-07-30 15:40:00,34.32,34.46,34.3,34.45,267219.0,33.4136,33.5499,33.3941,33.5402,267219.0
2024-07-30 15:50:00,34.45,34.48,34.29,34.3,919751.0,33.5402,33.5694,33.3844,33.3941,919751.0
2024-07-31 09:30:00,34.62,34.89,34.54,34.86,229952.0,33.7057,33.9686,33.6278,33.9394,229952.0
2024-07-31 09:40:00,34.86,34.88,34.59,34.62,172442.0,33.9394,33.9588,33.6765,33.7057,172442.0
2024-07-31 09:50:00,34.6,34.64,34.53,34.63,109789.0,33.6862,33.7252,33.6181,33.7154,109789.0
2024-07-31 10:00:00,34.63,34.76,34.53,34.73,206302.0,33.7154,33.842,33.6181,33.8128,206302.0
2024-07-31 10:10:00,34.73,34.88,34.67,34.8,204293.0,33.8128,33.9588,33.7544,33.8809,204293.0
2024-07-31 10:20:00,34.81,34.95,34.81,34.89,148742.0,33.8907,34.027,33.8907,33.9686,148742.0
2024-07-31 10:30:00,34.88,34.9,34.72,34.8,158083.0,33.9588,33.9783,33.803,33.8809,158083.0
2024-07-31 10:40:00,34.8,34.82,34.74,34.79,148988.0,33.8809,33.9004,33.8225,33.8712,148988.0
2024-07-31 10:50:00,34.8,34.87,34.68,34.81,175761.0,33.8809,33.9491,33.7641,33.8907,175761.0
2024-07-31 11:00:00,34.8,34.83,34.73,34.79,108846.0,33.8809,33.9101,33.8128,33.8712,108846.0
2024-07-31 11:10:00,34.79,34.79,34.7,34.73,95392.0,33.8712,33.8712,33.7836,33.8128,95392.0
2024-07-31 11:20:00,34.73,34.83,34.72,34.74,91947.0,33.8128,33.9101,33.803,33.8225,91947.0
2024-07-31 11:30:00,34.73,34.85,34.73,34.84,90475.0,33.8128,33.9296,33.8128,33.9199,90475.0
2024-07-31 11:40:00,34.84,34.85,34.74,34.78,71847.0,33.9199,33.9296,33.8225,33.8615,71847.0
2024-07-31 11:50:00,34.79,34.82,34.71,34.76,88978.0,33.8712,33.9004,33.7933,33.842,88978.0
2024-07-31 12:00:00,34.76,34.84,34.74,34.83,79252.0,33.842,33.9199,33.8225,33.9101,79252.0
2024-07-31 12:10:00,34.83,34.83,34.79,34.82,37914.0,33.9101,33.9101,33.8712,33.9004,37914.0
2024-07-31 12:20:00,34.82,34.91,34.81,34.89,89421.0,33.9004,33.988,33.8907,33.9686,89421.0
2024-07-31 12:30:00,34.89,34.92,34.88,34.92,39872.0,33.9686,33.9978,33.9588,33.9978,39872.0
2024-07-31 12:40:00,34.91,34.97,34.89,34.95,83582.0,33.988,34.0464,33.9686,34.027,83582.0
2024-07-31 12:50:00,34.95,34.97,34.85,34.87,51004.0,34.027,34.0464,33.9296,33.9491,51004.0
2024-07-31 13:00:00,34.87,34.9,34.81,34.83,43773.0,33.9491,33.9783,33.8907,33.9101,43773.0
2024-07-31 13:10:00,34.82,34.85,34.76,34.8,56262.0,33.9004,33.9296,33.842,33.8809,56262.0
2024-07-31 13:20:00,34.79,34.79,34.74,34.77,47494.0,33.8712,33.8712,33.8225,33.8517,47494.0
2024-07-31 13:30:00,34.77,34.81,34.72,34.73,135753.0,33.8517,33.8907,33.803,33.8128,135753.0
2024-07-31 13:40:00,34.73,34.76,34.72,34.73,44784.0,33.8128,33.842,33.803,33.8128,44784.0
2024-07-31 13:50:00,34.73,34.8,34.73,34.76,50219.0,33.8128,33.8809,33.8128,33.842,50219.0
2024-07-31 14:00:00,34.75,34.82,34.69,34.81,52028.0,33.8323,33.9004,33.7738,33.8907,52028.0
2024-07-31 14:10:00,34.81,34.87,34.79,34.83,61201.0,33.8907,33.9491,33.8712,33.9101,61201.0
2024-07-31 14:20:00,34.83,34.89,34.77,34.8,54482.0,33.9101,33.9686,33.8517,33.8809,54482.0
2024-07-31 14:30:00,34.8,34.87,34.75,34.82,74204.0,33.8809,33.9491,33.8323,33.9004,74204.0
2024-07-31 14:40:00,34.81,34.87,34.8,34.84,185616.0,33.8907,33.9491,33.8809,33.9199,185616.0
2024-07-31 14:50:00,34.84,34.88,34.81,34.87,110261.0,33.9199,33.9588,33.8907,33.9491,110261.0
2024-07-31 15:00:00,34.86,34.9,34.77,34.78,100010.0,33.9394,33.9783,33.8517,33.8615,100010.0
2024-07-31 15:10:00,34.78,34.93,34.76,34.85,106736.0,33.8615,34.0075,33.842,33.9296,106736.0
2024-07-31 15:20:00,34.85,34.88,34.74,34.81,118328.0,33.9296,33.9588,33.8225,33.8907,118328.0
2024-07-31 15:30:00,34.8,34.88,34.77,34.8,139936.0,33.8809,33.9588,33.8517,33.8809,139936.0
2024-07-31 15:40:00,34.8,34.9,34.78,34.9,246383.0,33.8809,33.9783,33.8615,33.9783,246383.0
2024-07-31 15:50:00,34.92,34.93,34.66,34.68,811541.0,33.9978,34.0075,33.7446,33.7641,811541.0
2024-08-01 09:30:00,34.45,34.62,34.42,34.46,113565.0,33.5402,33.7057,33.511,33.5499,113565.0
2024-08-01 09:40:00,34.47,34.47,34.17,34.25,85137.0,33.5597,33.5597,33.2676,33.3455,85137.0
2024-08-01 09:50:00,34.25,34.27,33.96,34.01,112675.0,33.3455,33.3649,33.0631,33.1118,112675.0
2024-08-01 10:00:00,34.0,34.06,33.84,33.84,110528.0,33.1021,33.1605,32.9463,32.9463,110528.0
2024-08-01 10:10:00,33.81,33.89,33.78,33.86,108285.0,32.9171,32.995,32.8879,32.9658,108285.0
2024-08-01 10:20:00,33.87,33.92,33.77,33.77,92846.0,32.9755,33.0242,32.8781,32.8781,92846.0
2024-08-01 10:30:00,33.77,33.86,33.73,33.74,127386.0,32.8781,32.9658,32.8392,32.8489,127386.0
2024-08-01 10:40:00,33.74,33.74,33.58,33.62,123892.0,32.8489,32.8489,32.6932,32.7321,123892.0
2024-08-01 10:50:00,33.62,33.63,33.37,33.39,169749.0,32.7321,32.7418,32.4887,32.5082,169749.0
2024-08-01 11:00:00,33.39,33.54,33.38,33.47,102553.0,32.5082,32.6542,32.4984,32.5861,102553.0
2024-08-01 11:10:00,33.47,33.48,33.3,33.47,153675.0,32.5861,32.5958,32.4205,32.5861,153675.0
2024-08-01 11:20:00,33.47,33.47,33.28,33.45,134430.0,32.5861,32.5861,32.4011,32.5666,134430.0
2024-08-01 11:30:00,33.45,33.5,33.4,33.47,100700.0,32.5666,32.6153,32.5179,32.5861,100700.0
2024-08-01 11:40:00,33.46,33.47,33.32,33.39,87183.0,32.5763,32.5861,32.44,32.5082,87183.0
2024-08-01 11:50:00,33.39,33.42,33.35,33.37,59121.0,32.5082,32.5374,32.4692,32.4887,59121.0
2024-08-01 12:00:00,33.38,33.5,33.3,33.5,87729.0,32.4984,32.6153,32.4205,32.6153,87729.0
2024-08-01 12:10:00,33.49,33.5,33.38,33.42,80134.0,32.6055,32.6153,32.4984,32.5374,80134.0
2024-08-01 12:20:00,33.43,33.45,33.35,33.45,43951.0,32.5471,32.5666,32.4692,32.5666,43951.0
2024-08-01 12:30:00,33.45,33.45,33.28,33.29,66588.0,32.5666,32.5666,32.4011,32.4108,66588.0
2024-08-01 12:40:00,33.3,33.3,33.22,33.26,131926.0,32.4205,32.4205,32.3427,32.3816,131926.0
2024-08-01 12:50:00,33.27,33.41,33.24,33.38,106926.0,32.3913,32.5276,32.3621,32.4984,106926.0
2024-08-01 13:00:00,33.39,33.39,33.25,33.26,43606.0,32.5082,32.5082,32.3719,32.3816,43606.0
2024-08-01 13:10:00,33.26,33.33,33.21,33.27,70531.0,32.3816,32.4498,32.3329,32.3913,70531.0
2024-08-01 13:20:00,33.27,33.32,33.21,33.22,84400.0,32.3913,32.44,32.3329,32.3427,84400.0
2024-08-01 13:30:00,33.22,33.23,33.14,33.22,89339.0,32.3427,32.3524,32.2648,32.3427,89339.0
2024-08-01 13:40:00,33.22,33.25,33.17,33.19,41895.0,32.3427,32.3719,32.294,32.3135,41895.0
2024-08-01 13:50:00,33.19,33.29,33.18,33.23,66193.0,32.3135,32.4108,32.3037,32.3524,66193.0
2024-08-01 14:00:00,33.23,33.26,33.12,33.16,55123.0,32.3524,32.3816,32.2453,32.2842,55123.0
2024-08-01 14:10:00,33.16,33.16,33.07,33.11,72765.0,32.2842,32.2842,32.1966,32.2356,72765.0
2024-08-01 14:20:00,33.11,33.18,33.05,33.09,139268.0,32.2356,32.3037,32.1772,32.2161,139268.0
2024-08-01 14:30:00,33.09,33.13,33.07,33.12,99745.0,32.2161,32.255,32.1966,32.2453,99745.0
2024-08-01 14:40:00,33.11,33.21,33.11,33.17,82997.0,32.2356,32.3329,32.2356,32.294,82997.0
2024-08-01 14:50:00,33.17,33.21,33.12,33.21,105288.0,32.294,32.3329,32.2453,32.3329,105288.0
2024-08-01 15:00:00,33.21,33.23,33.15,33.22,357479.0,32.3329,32.3524,32.2745,32.3427,357479.0
2024-08-01 15:10:00,33.22,33.23,33.16,33.19,101745.0,32.3427,32.3524,32.2842,32.3135,101745.0
2024-08-01 15:20:00,33.19,33.25,33.13,33.23,170290.0,32.3135,32.3719,32.255,32.3524,170290.0
2024-08-01 15:30:00,33.23,33.31,33.22,33.3,378187.0,32.3524,32.4303,32.3427,32.4205,378187.0
2024-08-01 15:40:00,33.3,33.35,33.23,33.34,277135.0,32.4205,32.4692,32.3524,32.4595,277135.0
2024-08-01 15:50:00,33.34,33.41,33.23,33.24,1239364.0,32.4595,32.5276,32.3524,32.3621,1239364.0
2024-08-02 09:30:00,32.75,32.81,32.07,32.16,483599.0,31.8851,31.9435,31.223,31.3107,483599.0
2024-08-02 09:40:00,32.16,32.42,32.14,32.33,213706.0,31.3107,31.5638,31.2912,31.4762,213706.0
2024-08-02 09:50:00,32.35,32.45,32.2,32.25,128880.0,31.4956,31.593,31.3496,31.3983,128880.0
2024-08-02 10:00:00,32.25,32.49,32.19,32.27,219413.0,31.3983,31.6319,31.3399,31.4178,219413.0
2024-08-02 10:10:00,32.29,32.34,31.96,31.98,257872.0,31.4372,31.4859,31.1159,31.1354,257872.0
2024-08-02 10:20:00,31.98,32.07,31.95,31.98,206050.0,31.1354,31.223,31.1062,31.1354,206050.0
2024-08-02 10:30:00,31.97,32.06,31.9,31.95,159171.0,31.1257,31.2133,31.0575,31.1062,159171.0
2024-08-02 10:40:00,31.95,31.99,31.8,31.84,158475.0,31.1062,31.1451,30.9602,30.9991,158475.0
2024-08-02 10:50:00,31.85,31.85,31.69,31.73,150227.0,31.0088,31.0088,30.8531,30.892,150227.0
2024-08-02 11:00:00,31.75,31.77,31.66,31.74,148074.0,30.9115,30.931,30.8239,30.9017,148074.0
2024-08-02 11:10:00,31.74,31.79,31.67,31.79,138454.0,30.9017,30.9504,30.8336,30.9504,138454.0
2024-08-02 11:20:00,31.79,31.89,31.68,31.86,158407.0,30.9504,31.0478,30.8433,31.0186,158407.0
2024-08-02 11:30:00,31.87,31.96,31.81,31.83,142446.0,31.0283,31.1159,30.9699,30.9894,142446.0
2024-08-02 11:40:00,31.83,31.94,31.8,31.94,236054.0,30.9894,31.0965,30.9602,31.0965,236054.0
2024-08-02 11:50:00,31.94,31.94,31.74,31.77,126256.0,31.0965,31.0965,30.9017,30.931,126256.0
2024-08-02 12:00:00,31.77,31.94,31.75,31.88,93093.0,30.931,31.0965,30.9115,31.0381,93093.0
2024-08-02 12:10:00,31.88,31.9,31.77,31.81,113084.0,31.0381,31.0575,30.931,30.9699,113084.0
2024-08-02 12:20:00,31.82,31.88,31.8,31.83,67431.0,30.9796,31.0381,30.9602,30.9894,67431.0
2024-08-02 12:30:00,31.82,31.84,31.76,31.81,84701.0,30.9796,30.9991,30.9212,30.9699,84701.0
2024-08-02 12:40:00,31.81,31.88,31.8,31.87,98013.0,30.9699,31.0381,30.9602,31.0283,98013.0
2024-08-02 12:50:00,31.88,31.9,31.7,31.76,111982.0,31.0381,31.0575,30.8628,30.9212,111982.0
2024-08-02 13:00:00,31.77,31.78,31.68,31.74,205201.0,30.931,30.9407,30.8433,30.9017,205201.0
2024-08-02 13:10:00,31.74,31.76,31.68,31.7,56700.0,30.9017,30.9212,30.8433,30.8628,56700.0
2024-08-02 13:20:00,31.69,31.72,31.65,31.66,109106.0,30.8531,30.8823,30.8141,30.8239,109106.0
2024-08-02 13:30:00,31.65,31.68,31.59,31.66,123681.0,30.8141,30.8433,30.7557,30.8239,123681.0
2024-08-02 13:40:00,31.65,31.7,31.59,31.65,151219.0,30.8141,30.8628,30.7557,30.8141,151219.0
2024-08-02 13:50:00,31.64,31.66,31.47,31.51,138061.0,30.8044,30.8239,30.6389,30.6778,138061.0
2024-08-02 14:00:00,31.51,31.54,31.45,31.46,87722.0,30.6778,30.707,30.6194,30.6291,87722.0
2024-08-02 14:10:00,31.46,31.57,31.42,31.52,141355.0,30.6291,30.7362,30.5902,30.6876,141355.0
2024-08-02 14:20:00,31.52,31.61,31.51,31.61,177778.0,30.6876,30.7752,30.6778,30.7752,177778.0
2024-08-02 14:30:00,31.61,31.73,31.59,31.69,134002.0,30.7752,30.892,30.7557,30.8531,134002.0
2024-08-02 14:40:00,31.69,31.69,31.52,31.54,145780.0,30.8531,30.8531,30.6876,30.707,145780.0
2024-08-02 14:50:00,31.53,31.61,31.49,31.49,157384.0,30.6973,30.7752,30.6584,30.6584,157384.0
2024-08-02 15:00:00,31.5,31.62,31.48,31.58,178263.0,30.6681,30.7849,30.6486,30.746,178263.0
2024-08-02 15:10:00,31.58,31.62,31.53,31.57,207414.0,30.746,30.7849,30.6973,30.7362,207414.0
2024-08-02 15:20:00,31.57,31.69,31.56,31.69,248020.0,30.7362,30.8531,30.7265,30.8531,248020.0
2024-08-02 15:30:00,31.69,31.72,31.56,31.57,467855.0,30.8531,30.8823,30.7265,30.7362,467855.0
2024-08-02 15:40:00,31.56,31.66,31.54,31.6,490492.0,30.7265,30.8239,30.707,30.7654,490492.0
2024-08-02 15:50:00,31.6,31.86,31.53,31.82,1427121.0,30.7654,31.0186,30.6973,30.9796,1427121.0
2024-08-05 09:30:00,31.0,31.07,30.38,30.71,437506.0,30.1813,30.2494,29.5777,29.899,437506.0
2024-08-05 09:40:00,30.72,30.74,30.42,30.67,278992.0,29.9087,29.9282,29.6166,29.86,278992.0
2024-08-05 09:50:00,30.67,30.75,30.42,30.51,136388.0,29.86,29.9379,29.6166,29.7042,136388.0
2024-08-05 10:00:00,30.52,30.89,30.49,30.65,245026.0,29.714,30.0742,29.6848,29.8405,245026.0
2024-08-05 10:10:00,30.67,30.69,30.51,30.62,242256.0,29.86,29.8795,29.7042,29.8113,242256.0
2024-08-05 10:20:00,30.6,30.7,30.49,30.5,118686.0,29.7919,29.8892,29.6848,29.6945,118686.0
2024-08-05 10:30:00,30.51,30.64,30.4,30.44,149354.0,29.7042,29.8308,29.5971,29.6361,149354.0
2024-08-05 10:40:00,30.42,30.48,30.33,30.36,164866.0,29.6166,29.675,29.529,29.5582,164866.0
2024-08-05 10:50:00,30.37,30.42,30.3,30.35,130323.0,29.5679,29.6166,29.4998,29.5485,130323.0
2024-08-05 11:00:00,30.35,30.52,30.33,30.52,116682.0,29.5485,29.714,29.529,29.714,116682.0
2024-08-05 11:10:00,30.51,30.58,30.43,30.46,123294.0,29.7042,29.7724,29.6263,29.6556,123294.0
2024-08-05 11:20:00,30.45,30.57,30.39,30.55,150122.0,29.6458,29.7626,29.5874,29.7432,150122.0
2024-08-05 11:30:00,30.54,30.74,30.54,30.65,165117.0,29.7334,29.9282,29.7334,29.8405,165117.0
2024-08-05 11:40:00,30.62,30.72,30.57,30.67,89888.0,29.8113,29.9087,29.7626,29.86,89888.0
2024-08-05 11:50:00,30.67,30.81,30.61,30.79,215318.0,29.86,29.9963,29.8016,29.9768,215318.0
2024-08-05 12:00:00,30.79,30.95,30.79,30.85,88114.0,29.9768,30.1326,29.9768,30.0353,88114.0
2024-08-05 12:10:00,30.85,30.95,30.82,30.91,47834.0,30.0353,30.1326,30.006,30.0937,47834.0
2024-08-05 12:20:00,30.92,31.0,30.9,30.97,64081.0,30.1034,30.1813,30.0839,30.1521,64081.0
2024-08-05 12:30:00,30.96,30.97,30.78,30.84,94522.0,30.1423,30.1521,29.9671,30.0255,94522.0
2024-08-05 12:40:00,30.83,30.9,30.76,30.81,225395.0,30.0158,30.0839,29.9476,29.9963,225395.0
2024-08-05 12:50:00,30.82,30.93,30.79,30.88,90657.0,30.006,30.1131,29.9768,30.0645,90657.0
2024-08-05 13:00:00,30.88,31.01,30.87,30.96,93154.0,30.0645,30.191,30.0547,30.1423,93154.0
2024-08-05 13:10:00,30.96,31.03,30.92,30.99,70287.0,30.1423,30.2105,30.1034,30.1716,70287.0
2024-08-05 13:20:00,31.0,31.08,30.97,31.0,96890.0,30.1813,30.2592,30.1521,30.1813,96890.0
2024-08-05 13:30:00,31.0,31.08,30.96,31.08,111888.0,30.1813,30.2592,30.1423,30.2592,111888.0
2024-08-05 13:40:00,31.08,31.09,30.91,30.92,138894.0,30.2592,30.2689,30.0937,30.1034,138894.0
2024-08-05 13:50:00,30.91,30.92,30.85,30.91,61551.0,30.0937,30.1034,30.0353,30.0937,61551.0
2024-08-05 14:00:00,30.9,30.95,30.84,30.94,73536.0,30.0839,30.1326,30.0255,30.1229,73536.0
2024-08-05 14:10:00,30.94,31.01,30.9,31.01,85518.0,30.1229,30.191,30.0839,30.191,85518.0
2024-08-05 14:20:00,31.01,31.06,30.97,31.01,83412.0,30.191,30.2397,30.1521,30.191,83412.0
2024-08-05 14:30:00,31.01,31.06,30.97,31.01,97069.0,30.191,30.2397,30.1521,30.191,97069.0
2024-08-05 14:40:00,31.01,31.03,30.91,30.93,218588.0,30.191,30.2105,30.0937,30.1131,218588.0
2024-08-05 14:50:00,30.92,30.99,30.92,30.98,93122.0,30.1034,30.1716,30.1034,30.1618,93122.0
2024-08-05 15:00:00,30.98,31.01,30.9,30.95,133627.0,30.1618,30.191,30.0839,30.1326,133627.0
2024-08-05 15:10:00,30.95,30.98,30.94,30.95,105736.0,30.1326,30.1618,30.1229,30.1326,105736.0
2024-08-05 15:20:00,30.94,31.0,30.93,30.96,113441.0,30.1229,30.1813,30.1131,30.1423,113441.0
2024-08-05 15:30:00,30.96,30.97,30.79,30.8,232946.0,30.1423,30.1521,29.9768,29.9866,232946.0
2024-08-05 15:40:00,30.8,30.9,30.78,30.84,335979.0,29.9866,30.0839,29.9671,30.0255,335979.0
2024-08-05 15:50:00,30.85,30.92,30.81,30.9,1089285.0,30.0353,30.1034,29.9963,30.0839,1089285.0
2024-08-06 09:30:00,30.87,31.1,30.69,31.09,170297.0,30.0547,30.2787,29.8795,30.2689,170297.0
2024-08-06 09:40:00,31.09,31.18,31.01,31.14,91384.0,30.2689,30.3565,30.191,30.3176,91384.0
2024-08-06 09:50:00,31.14,31.28,31.1,31.17,153612.0,30.3176,30.4539,30.2787,30.3468,153612.0
2024-08-06 10:00:00,31.18,31.25,31.12,31.16,153750.0,30.3565,30.4247,30.2981,30.3371,153750.0
2024-08-06 10:10:00,31.16,31.16,30.99,31.05,156547.0,30.3371,30.3371,30.1716,30.23,156547.0
2024-08-06 10:20:00,31.06,31.11,31.01,31.03,177642.0,30.2397,30.2884,30.191,30.2105,177642.0
2024-08-06 10:30:00,31.04,31.22,30.99,31.08,164107.0,30.2202,30.3955,30.1716,30.2592,164107.0
2024-08-06 10:40:00,31.07,31.27,31.07,31.18,97874.0,30.2494,30.4442,30.2494,30.3565,97874.0
2024-08-06 10:50:00,31.17,31.25,31.06,31.07,104572.0,30.3468,30.4247,30.2397,30.2494,104572.0
2024-08-06 11:00:00,31.07,31.13,30.89,30.9,275037.0,30.2494,30.3079,30.0742,30.0839,275037.0
2024-08-06 11:10:00,30.9,30.94,30.82,30.83,117599.0,30.0839,30.1229,30.006,30.0158,117599.0
2024-08-06 11:20:00,30.82,30.83,30.71,30.73,102897.0,30.006,30.0158,29.899,29.9184,102897.0
2024-08-06 11:30:00,30.72,30.87,30.72,30.8,101582.0,29.9087,30.0547,29.9087,29.9866,101582.0
2024-08-06 11:40:00,30.82,30.92,30.78,30.92,90068.0,30.006,30.1034,29.9671,30.1034,90068.0
2024-08-06 11:50:00,30.92,30.99,30.9,30.94,83272.0,30.1034,30.1716,30.0839,30.1229,83272.0
2024-08-06 12:00:00,30.96,30.99,30.92,30.96,72969.0,30.1423,30.1716,30.1034,30.1423,72969.0
2024-08-06 12:10:00,30.96,31.06,30.96,30.99,58190.0,30.1423,30.2397,30.1423,30.1716,58190.0
2024-08-06 12:20:00,30.98,31.0,30.89,30.93,42040.0,30.1618,30.1813,30.0742,30.1131,42040.0
2024-08-06 12:30:00,30.93,30.96,30.88,30.95,45186.0,30.1131,30.1423,30.0645,30.1326,45186.0
2024-08-06 12:40:00,30.95,30.96,30.9,30.91,41330.0,30.1326,30.1423,30.0839,30.0937,41330.0
2024-08-06 12:50:00,30.91,30.97,30.9,30.95,49543.0,30.0937,30.1521,30.0839,30.1326,49543.0
2024-08-06 13:00:00,30.95,31.03,30.92,30.95,67916.0,30.1326,30.2105,30.1034,30.1326,67916.0
2024-08-06 13:10:00,30.95,31.11,30.91,31.09,133951.0,30.1326,30.2884,30.0937,30.2689,133951.0
2024-08-06 13:20:00,31.09,31.17,31.06,31.17,86883.0,30.2689,30.3468,30.2397,30.3468,86883.0
2024-08-06 13:30:00,31.17,31.19,31.09,31.15,113156.0,30.3468,30.3663,30.2689,30.3273,113156.0
2024-08-06 13:40:00,31.15,31.15,31.06,31.07,91162.0,30.3273,30.3273,30.2397,30.2494,91162.0
2024-08-06 13:50:00,31.07,31.09,31.0,31.02,62240.0,30.2494,30.2689,30.1813,30.2008,62240.0
2024-08-06 14:00:00,31.02,31.05,30.98,31.0,143087.0,30.2008,30.23,30.1618,30.1813,143087.0
2024-08-06 14:10:00,31.0,31.07,30.99,31.06,124096.0,30.1813,30.2494,30.1716,30.2397,124096.0
2024-08-06 14:20:00,31.07,31.16,31.07,31.15,77492.0,30.2494,30.3371,30.2494,30.3273,77492.0
2024-08-06 14:30:00,31.15,31.22,31.13,31.21,139785.0,30.3273,30.3955,30.3079,30.3857,139785.0
2024-08-06 14:40:00,31.21,31.33,31.21,31.27,224558.0,30.3857,30.5026,30.3857,30.4442,224558.0
2024-08-06 14:50:00,31.27,31.27,31.03,31.05,80323.0,30.4442,30.4442,30.2105,30.23,80323.0
2024-08-06 15:00:00,31.04,31.05,30.89,30.97,165668.0,30.2202,30.23,30.0742,30.1521,165668.0
2024-08-06 15:10:00,30.96,31.07,30.96,31.02,84172.0,30.1423,30.2494,30.1423,30.2008,84172.0
2024-08-06 15:20:00,31.03,31.15,31.0,31.11,103251.0,30.2105,30.3273,30.1813,30.2884,103251.0
2024-08-06 15:30:00,31.11,31.16,31.07,31.11,107093.0,30.2884,30.3371,30.2494,30.2884,107093.0
2024-08-06 15:40:00,31.11,31.13,31.01,31.02,213017.0,30.2884,30.3079,30.191,30.2008,213017.0
2024-08-06 15:50:00,31.01,31.04,30.9,30.93,875560.0,30.191,30.2202,30.0839,30.1131,875560.0
2024-08-07 09:30:00,31.43,31.47,31.22,31.31,249272.0,30.5999,30.6389,30.3955,30.4831,249272.0
2024-08-07 09:40:00,31.31,31.33,31.14,31.26,166670.0,30.4831,30.5026,30.3176,30.4344,166670.0
2024-08-07 09:50:00,31.25,31.47,31.2,31.44,178817.0,30.4247,30.6389,30.376,30.6097,178817.0
2024-08-07 10:00:00,31.44,31.44,31.22,31.25,112076.0,30.6097,30.6097,30.3955,30.4247,112076.0
2024-08-07 10:10:00,31.25,31.27,31.04,31.08,157832.0,30.4247,30.4442,30.2202,30.2592,157832.0
2024-08-07 10:20:00,31.08,31.27,31.08,31.1,125374.0,30.2592,30.4442,30.2592,30.2787,125374.0
2024-08-07 10:30:00,31.1,31.2,31.06,31.07,98046.0,30.2787,30.376,30.2397,30.2494,98046.0
2024-08-07 10:40:00,31.08,31.28,31.07,31.16,83339.0,30.2592,30.4539,30.2494,30.3371,83339.0
2024-08-07 10:50:00,31.17,31.24,31.13,31.19,124227.0,30.3468,30.415,30.3079,30.3663,124227.0
2024-08-07 11:00:00,31.19,31.3,31.18,31.2,352717.0,30.3663,30.4734,30.3565,30.376,352717.0
2024-08-07 11:10:00,31.2,31.27,31.13,31.13,128190.0,30.376,30.4442,30.3079,30.3079,128190.0
2024-08-07 11:20:00,31.14,31.16,31.1,31.13,133801.0,30.3176,30.3371,30.2787,30.3079,133801.0
2024-08-07 11:30:00,31.13,31.22,31.11,31.19,98259.0,30.3079,30.3955,30.2884,30.3663,98259.0
2024-08-07 11:40:00,31.18,31.23,31.03,31.07,96058.0,30.3565,30.4052,30.2105,30.2494,96058.0
2024-08-07 11:50:00,31.07,31.25,31.06,31.19,221830.0,30.2494,30.4247,30.2397,30.3663,221830.0
2024-08-07 12:00:00,31.19,31.21,31.07,31.11,277221.0,30.3663,30.3857,30.2494,30.2884,277221.0
2024-08-07 12:10:00,31.11,31.12,31.01,31.02,113102.0,30.2884,30.2981,30.191,30.2008,113102.0
2024-08-07 12:20:00,31.02,31.12,30.98,31.09,107443.0,30.2008,30.2981,30.1618,30.2689,107443.0
2024-08-07 12:30:00,31.08,31.14,31.04,31.1,77282.0,30.2592,30.3176,30.2202,30.2787,77282.0
2024-08-07 12:40:00,31.1,31.11,30.96,30.98,78575.0,30.2787,30.2884,30.1423,30.1618,78575.0
2024-08-07 12:50:00,30.97,31.02,30.89,30.91,146928.0,30.1521,30.2008,30.0742,30.0937,146928.0
2024-08-07 13:00:00,30.9,30.94,30.85,30.86,52350.0,30.0839,30.1229,30.0353,30.045,52350.0
2024-08-07 13:10:00,30.86,30.92,30.84,30.88,55336.0,30.045,30.1034,30.0255,30.0645,55336.0
2024-08-07 13:20:00,30.89,31.01,30.89,30.95,59874.0,30.0742,30.191,30.0742,30.1326,59874.0
2024-08-07 13:30:00,30.94,31.01,30.94,30.98,83814.0,30.1229,30.191,30.1229,30.1618,83814.0
2024-08-07 13:40:00,30.98,30.99,30.81,30.81,47645.0,30.1618,30.1716,29.9963,29.9963,47645.0
2024-08-07 13:50:00,30.82,30.84,30.74,30.8,140974.0,30.006,30.0255,29.9282,29.9866,140974.0
2024-08-07 14:00:00,30.8,30.89,30.77,30.84,55266.0,29.9866,30.0742,29.9574,30.0255,55266.0
2024-08-07 14:10:00,30.84,30.86,30.72,30.75,75346.0,30.0255,30.045,29.9087,29.9379,75346.0
2024-08-07 14:20:00,30.75,30.87,30.74,30.83,42371.0,29.9379,30.0547,29.9282,30.0158,42371.0
2024-08-07 14:30:00,30.82,30.86,30.78,30.83,47947.0,30.006,30.045,29.9671,30.0158,47947.0
2024-08-07 14:40:00,30.83,30.87,30.78,30.8,52139.0,30.0158,30.0547,29.9671,29.9866,52139.0
2024-08-07 14:50:00,30.8,30.86,30.76,30.83,52207.0,29.9866,30.045,29.9476,30.0158,52207.0
2024-08-07 15:00:00,30.85,30.95,30.82,30.88,53228.0,30.0353,30.1326,30.006,30.0645,53228.0
2024-08-07 15:10:00,30.89,31.0,30.88,30.98,109286.0,30.0742,30.1813,30.0645,30.1618,109286.0
2024-08-07 15:20:00,30.98,31.01,30.95,31.0,137521.0,30.1618,30.191,30.1326,30.1813,137521.0
2024-08-07 15:30:00,30.99,31.01,30.93,30.93,136103.0,30.1716,30.191,30.1131,30.1131,136103.0
2024-08-07 15:40:00,30.93,30.93,30.78,30.85,274865.0,30.1131,30.1131,29.9671,30.0353,274865.0
2024-08-07 15:50:00,30.85,30.87,30.67,30.76,639767.0,30.0353,30.0547,29.86,29.9476,639767.0
2024-08-08 09:30:00,30.8,31.12,30.76,31.08,101945.0,29.9866,30.2981,29.9476,30.2592,101945.0
2024-08-08 09:40:00,31.06,31.17,30.98,31.11,73402.0,30.2397,30.3468,30.1618,30.2884,73402.0
2024-08-08 09:50:00,31.12,31.28,31.09,31.23,129422.0,30.2981,30.4539,30.2689,30.4052,129422.0
2024-08-08 10:00:00,31.23,31.25,31.07,31.11,110657.0,30.4052,30.4247,30.2494,30.2884,110657.0
2024-08-08 10:10:00,31.12,31.17,31.08,31.09,52705.0,30.2981,30.3468,30.2592,30.2689,52705.0
2024-08-08 10:20:00,31.09,31.17,31.03,31.15,75324.0,30.2689,30.3468,30.2105,30.3273,75324.0
2024-08-08 10:30:00,31.15,31.17,31.08,31.08,68440.0,30.3273,30.3468,30.2592,30.2592,68440.0
2024-08-08 10:40:00,31.08,31.08,31.01,31.04,93038.0,30.2592,30.2592,30.191,30.2202,93038.0
2024-08-08 10:50:00,31.04,31.07,31.0,31.03,209120.0,30.2202,30.2494,30.1813,30.2105,209120.0
2024-08-08 11:00:00,31.02,31.07,30.97,31.0,134919.0,30.2008,30.2494,30.1521,30.1813,134919.0
2024-08-08 11:10:00,31.0,31.02,30.93,30.97,126233.0,30.1813,30.2008,30.1131,30.1521,126233.0
2024-08-08 11:20:00,30.98,31.01,30.93,30.99,79051.0,30.1618,30.191,30.1131,30.1716,79051.0
2024-08-08 11:30:00,30.99,31.0,30.89,30.96,66377.0,30.1716,30.1813,30.0742,30.1423,66377.0
2024-08-08 11:40:00,30.96,30.96,30.89,30.9,47371.0,30.1423,30.1423,30.0742,30.0839,47371.0
2024-08-08 11:50:00,30.91,31.01,30.9,30.98,129457.0,30.0937,30.191,30.0839,30.1618,129457.0
2024-08-08 12:00:00,30.97,31.01,30.91,31.0,75801.0,30.1521,30.191,30.0937,30.1813,75801.0
2024-08-08 12:10:00,30.99,31.02,30.94,30.99,98354.0,30.1716,30.2008,30.1229,30.1716,98354.0
2024-08-08 12:20:00,30.99,31.07,30.98,31.03,59513.0,30.1716,30.2494,30.1618,30.2105,59513.0
2024-08-08 12:30:00,31.02,31.03,30.94,30.95,44852.0,30.2008,30.2105,30.1229,30.1326,44852.0
2024-08-08 12:40:00,30.95,31.05,30.94,31.04,41442.0,30.1326,30.23,30.1229,30.2202,41442.0
2024-08-08 12:50:00,31.05,31.1,31.03,31.05,71816.0,30.23,30.2787,30.2105,30.23,71816.0
2024-08-08 13:00:00,31.05,31.06,31.0,31.03,54639.0,30.23,30.2397,30.1813,30.2105,54639.0
2024-08-08 13:10:00,31.03,31.12,31.03,31.12,72362.0,30.2105,30.2981,30.2105,30.2981,72362.0
2024-08-08 13:20:00,31.12,31.17,31.1,31.16,71661.0,30.2981,30.3468,30.2787,30.3371,71661.0
2024-08-08 13:30:00,31.15,31.16,31.12,31.16,83853.0,30.3273,30.3371,30.2981,30.3371,83853.0
2024-08-08 13:40:00,31.16,31.18,31.11,31.13,52653.0,30.3371,30.3565,30.2884,30.3079,52653.0
2024-08-08 13:50:00,31.13,31.16,31.12,31.14,46940.0,30.3079,30.3371,30.2981,30.3176,46940.0
2024-08-08 14:00:00,31.14,31.16,31.11,31.15,62221.0,30.3176,30.3371,30.2884,30.3273,62221.0
2024-08-08 14:10:00,31.15,31.17,31.11,31.13,63825.0,30.3273,30.3468,30.2884,30.3079,63825.0
2024-08-08 14:20:00,31.12,31.13,31.08,31.1,47634.0,30.2981,30.3079,30.2592,30.2787,47634.0
2024-08-08 14:30:00,31.09,31.12,31.04,31.05,58587.0,30.2689,30.2981,30.2202,30.23,58587.0
2024-08-08 14:40:00,31.05,31.06,31.0,31.03,89082.0,30.23,30.2397,30.1813,30.2105,89082.0
2024-08-08 14:50:00,31.03,31.09,31.03,31.08,72138.0,30.2105,30.2689,30.2105,30.2592,72138.0
2024-08-08 15:00:00,31.07,31.13,31.05,31.13,63226.0,30.2494,30.3079,30.23,30.3079,63226.0
2024-08-08 15:10:00,31.12,31.14,31.09,31.1,72315.0,30.2981,30.3176,30.2689,30.2787,72315.0
2024-08-08 15:20:00,31.11,31.12,31.08,31.1,74028.0,30.2884,30.2981,30.2592,30.2787,74028.0
2024-08-08 15:30:00,31.1,31.18,31.06,31.18,129916.0,30.2787,30.3565,30.2397,30.3565,129916.0
2024-08-08 15:40:00,31.18,31.21,31.15,31.17,157220.0,30.3565,30.3857,30.3273,30.3468,157220.0
2024-08-08 15:50:00,31.17,31.26,31.13,31.22,554141.0,30.3468,30.4344,30.3079,30.3955,554141.0
2024-08-09 09:30:00,31.21,31.35,31.17,31.26,113006.0,30.3857,30.522,30.3468,30.4344,113006.0
2024-08-09 09:40:00,31.27,31.33,31.18,31.18,58174.0,30.4442,30.5026,30.3565,30.3565,58174.0
2024-08-09 09:50:00,31.19,31.22,31.08,31.1,52894.0,30.3663,30.3955,30.2592,30.2787,52894.0
2024-08-09 10:00:00,31.09,31.16,31.02,31.05,162348.0,30.2689,30.3371,30.2008,30.23,162348.0
2024-08-09 10:10:00,31.06,31.2,31.06,31.1,62311.0,30.2397,30.376,30.2397,30.2787,62311.0
2024-08-09 10:20:00,31.11,31.21,31.1,31.2,63004.0,30.2884,30.3857,30.2787,30.376,63004.0
2024-08-09 10:30:00,31.2,31.31,31.18,31.3,39071.0,30.376,30.4831,30.3565,30.4734,39071.0
2024-08-09 10:40:00,31.3,31.37,31.26,31.27,60519.0,30.4734,30.5415,30.4344,30.4442,60519.0
2024-08-09 10:50:00,31.27,31.35,31.23,31.27,102351.0,30.4442,30.522,30.4052,30.4442,102351.0
2024-08-09 11:00:00,31.28,31.38,31.27,31.36,44008.0,30.4539,30.5513,30.4442,30.5318,44008.0
2024-08-09 11:10:00,31.36,31.38,31.3,31.38,59813.0,30.5318,30.5513,30.4734,30.5513,59813.0
2024-08-09 11:20:00,31.38,31.38,31.27,31.27,40581.0,30.5513,30.5513,30.4442,30.4442,40581.0
2024-08-09 11:30:00,31.27,31.3,31.26,31.3,33877.0,30.4442,30.4734,30.4344,30.4734,33877.0
2024-08-09 11:40:00,31.31,31.37,31.31,31.34,36054.0,30.4831,30.5415,30.4831,30.5123,36054.0
2024-08-09 11:50:00,31.34,31.4,31.27,31.28,69161.0,30.5123,30.5707,30.4442,30.4539,69161.0
2024-08-09 12:00:00,31.27,31.3,31.21,31.24,50063.0,30.4442,30.4734,30.3857,30.415,50063.0
2024-08-09 12:10:00,31.24,31.26,31.2,31.2,24120.0,30.415,30.4344,30.376,30.376,24120.0
2024-08-09 12:20:00,31.21,31.26,31.19,31.25,42504.0,30.3857,30.4344,30.3663,30.4247,42504.0
2024-08-09 12:30:00,31.25,31.34,31.24,31.34,33200.0,30.4247,30.5123,30.415,30.5123,33200.0
2024-08-09 12:40:00,31.34,31.35,31.31,31.35,24540.0,30.5123,30.522,30.4831,30.522,24540.0
2024-08-09 12:50:00,31.36,31.39,31.31,31.36,25295.0,30.5318,30.561,30.4831,30.5318,25295.0
2024-08-09 13:00:00,31.35,31.37,31.27,31.3,70601.0,30.522,30.5415,30.4442,30.4734,70601.0
2024-08-09 13:10:00,31.3,31.34,31.27,31.32,37715.0,30.4734,30.5123,30.4442,30.4928,37715.0
2024-08-09 13:20:00,31.33,31.34,31.28,31.32,39968.0,30.5026,30.5123,30.4539,30.4928,39968.0
2024-08-09 13:30:00,31.32,31.36,31.29,31.31,42726.0,30.4928,30.5318,30.4636,30.4831,42726.0
2024-08-09 13:40:00,31.31,31.32,31.24,31.28,66433.0,30.4831,30.4928,30.415,30.4539,66433.0
2024-08-09 13:50:00,31.28,31.3,31.23,31.23,29735.0,30.4539,30.4734,30.4052,30.4052,29735.0
2024-08-09 14:00:00,31.24,31.25,31.16,31.25,55696.0,30.415,30.4247,30.3371,30.4247,55696.0
2024-08-09 14:10:00,31.25,31.26,31.18,31.2,26400.0,30.4247,30.4344,30.3565,30.376,26400.0
2024-08-09 14:20:00,31.2,31.26,31.2,31.22,29504.0,30.376,30.4344,30.376,30.3955,29504.0
2024-08-09 14:30:00,31.21,31.22,31.15,31.2,30633.0,30.3857,30.3955,30.3273,30.376,30633.0
2024-08-09 14:40:00,31.2,31.27,31.19,31.25,29951.0,30.376,30.4442,30.3663,30.4247,29951.0
2024-08-09 14:50:00,31.25,31.27,31.19,31.27,31012.0,30.4247,30.4442,30.3663,30.4442,31012.0
2024-08-09 15:00:00,31.26,31.27,31.22,31.24,33948.0,30.4344,30.4442,30.3955,30.415,33948.0
2024-08-09 15:10:00,31.24,31.27,31.22,31.25,44011.0,30.415,30.4442,30.3955,30.4247,44011.0
2024-08-09 15:20:00,31.24,31.27,31.22,31.24,47052.0,30.415,30.4442,30.3955,30.415,47052.0
2024-08-09 15:30:00,31.24,31.3,31.22,31.24,88348.0,30.415,30.4734,30.3955,30.415,88348.0
2024-08-09 15:40:00,31.24,31.27,31.15,31.15,146259.0,30.415,30.4442,30.3273,30.3273,146259.0
2024-08-09 15:50:00,31.15,31.18,30.99,31.0,1246172.0,30.3273,30.3565,30.1716,30.1813,1246172.0
2024-08-12 09:30:00,31.24,31.5,31.18,31.47,155329.0,30.415,30.6681,30.3565,30.6389,155329.0
2024-08-12 09:40:00,31.47,31.48,31.19,31.21,49737.0,30.6389,30.6486,30.3663,30.3857,49737.0
2024-08-12 09:50:00,31.19,31.33,31.19,31.28,76251.0,30.3663,30.5026,30.3663,30.4539,76251.0
2024-08-12 10:00:00,31.28,31.42,31.27,31.4,94427.0,30.4539,30.5902,30.4442,30.5707,94427.0
2024-08-12 10:10:00,31.41,31.44,31.33,31.37,73757.0,30.5805,30.6097,30.5026,30.5415,73757.0
2024-08-12 10:20:00,31.37,31.45,31.3,31.44,110934.0,30.5415,30.6194,30.4734,30.6097,110934.0
2024-08-12 10:30:00,31.44,31.57,31.41,31.53,100989.0,30.6097,30.7362,30.5805,30.6973,100989.0
2024-08-12 10:40:00,31.53,31.56,31.48,31.56,95238.0,30.6973,30.7265,30.6486,30.7265,95238.0
2024-08-12 10:50:00,31.56,31.69,31.55,31.69,128689.0,30.7265,30.8531,30.7168,30.8531,128689.0
2024-08-12 11:00:00,31.68,31.69,31.51,31.53,73796.0,30.8433,30.8531,30.6778,30.6973,73796.0
2024-08-12 11:10:00,31.53,31.56,31.51,31.55,83933.0,30.6973,30.7265,30.6778,30.7168,83933.0
2024-08-12 11:20:00,31.54,31.55,31.4,31.5,92055.0,30.707,30.7168,30.5707,30.6681,92055.0
2024-08-12 11:30:00,31.5,31.5,31.42,31.48,69342.0,30.6681,30.6681,30.5902,30.6486,69342.0
2024-08-12 11:40:00,31.47,31.49,31.43,31.48,45347.0,30.6389,30.6584,30.5999,30.6486,45347.0
2024-08-12 11:50:00,31.48,31.54,31.46,31.53,56850.0,30.6486,30.707,30.6291,30.6973,56850.0
2024-08-12 12:00:00,31.54,31.54,31.47,31.51,49182.0,30.707,30.707,30.6389,30.6778,49182.0
2024-08-12 12:10:00,31.5,31.5,31.43,31.5,50102.0,30.6681,30.6681,30.5999,30.6681,50102.0
2024-08-12 12:20:00,31.49,31.53,31.45,31.47,43930.0,30.6584,30.6973,30.6194,30.6389,43930.0
2024-08-12 12:30:00,31.48,31.49,31.44,31.46,57902.0,30.6486,30.6584,30.6097,30.6291,57902.0
2024-08-12 12:40:00,31.46,31.46,31.43,31.46,29465.0,30.6291,30.6291,30.5999,30.6291,29465.0
2024-08-12 12:50:00,31.46,31.48,31.41,31.42,46736.0,30.6291,30.6486,30.5805,30.5902,46736.0
2024-08-12 13:00:00,31.42,31.42,31.34,31.36,45138.0,30.5902,30.5902,30.5123,30.5318,45138.0
2024-08-12 13:10:00,31.36,31.43,31.35,31.4,37619.0,30.5318,30.5999,30.522,30.5707,37619.0
2024-08-12 13:20:00,31.4,31.43,31.34,31.37,40343.0,30.5707,30.5999,30.5123,30.5415,40343.0
2024-08-12 13:30:00,31.38,31.42,31.36,31.4,51151.0,30.5513,30.5902,30.5318,30.5707,51151.0
2024-08-12 13:40:00,31.4,31.46,31.37,31.43,54962.0,30.5707,30.6291,30.5415,30.5999,54962.0
2024-08-12 13:50:00,31.42,31.43,31.39,31.43,28043.0,30.5902,30.5999,30.561,30.5999,28043.0
2024-08-12 14:00:00,31.42,31.45,31.4,31.43,75851.0,30.5902,30.6194,30.5707,30.5999,75851.0
2024-08-12 14:10:00,31.43,31.46,31.4,31.41,59118.0,30.5999,30.6291,30.5707,30.5805,59118.0
2024-08-12 14:20:00,31.41,31.45,31.39,31.42,96948.0,30.5805,30.6194,30.561,30.5902,96948.0
2024-08-12 14:30:00,31.41,31.43,31.38,31.41,64859.0,30.5805,30.5999,30.5513,30.5805,64859.0
2024-08-12 14:40:00,31.41,31.49,31.39,31.47,58468.0,30.5805,30.6584,30.561,30.6389,58468.0
2024-08-12 14:50:00,31.47,31.53,31.47,31.5,96505.0,30.6389,30.6973,30.6389,30.6681,96505.0
2024-08-12 15:00:00,31.49,31.52,31.48,31.51,157281.0,30.6584,30.6876,30.6486,30.6778,157281.0
2024-08-12 15:10:00,31.51,31.54,31.47,31.49,63546.0,30.6778,30.707,30.6389,30.6584,63546.0
2024-08-12 15:20:00,31.49,31.5,31.44,31.45,91928.0,30.6584,30.6681,30.6097,30.6194,91928.0
2024-08-12 15:30:00,31.45,31.47,31.37,31.38,140004.0,30.6194,30.6389,30.5415,30.5513,140004.0
2024-08-12 15:40:00,31.38,31.4,31.32,31.33,137746.0,30.5513,30.5707,30.4928,30.5026,137746.0
2024-08-12 15:50:00,31.33,31.39,31.27,31.39,522304.0,30.5026,30.561,30.4442,30.561,522304.0
2024-08-13 09:30:00,31.07,31.21,30.92,31.18,146766.0,30.2494,30.3857,30.1034,30.3565,146766.0
2024-08-13 09:40:00,31.19,31.25,31.07,31.09,73978.0,30.3663,30.4247,30.2494,30.2689,73978.0
2024-08-13 09:50:00,31.09,31.16,30.98,31.03,116950.0,30.2689,30.3371,30.1618,30.2105,116950.0
2024-08-13 10:00:00,31.02,31.02,30.93,31.0,127375.0,30.2008,30.2008,30.1131,30.1813,127375.0
2024-08-13 10:10:00,31.0,31.02,30.89,30.96,102461.0,30.1813,30.2008,30.0742,30.1423,102461.0
2024-08-13 10:20:00,30.96,30.97,30.87,30.93,119521.0,30.1423,30.1521,30.0547,30.1131,119521.0
2024-08-13 10:30:00,30.93,30.95,30.85,30.9,144430.0,30.1131,30.1326,30.0353,30.0839,144430.0
2024-08-13 10:40:00,30.91,31.0,30.88,30.99,93077.0,30.0937,30.1813,30.0645,30.1716,93077.0
2024-08-13 10:50:00,30.99,31.01,30.91,30.98,149432.0,30.1716,30.191,30.0937,30.1618,149432.0
2024-08-13 11:00:00,30.99,31.01,30.92,30.93,242121.0,30.1716,30.191,30.1034,30.1131,242121.0
2024-08-13 11:10:00,30.93,31.03,30.91,31.03,49840.0,30.1131,30.2105,30.0937,30.2105,49840.0
2024-08-13 11:20:00,31.03,31.05,30.99,31.04,86175.0,30.2105,30.23,30.1716,30.2202,86175.0
2024-08-13 11:30:00,31.04,31.11,31.03,31.1,78444.0,30.2202,30.2884,30.2105,30.2787,78444.0
2024-08-13 11:40:00,31.1,31.12,31.07,31.11,53832.0,30.2787,30.2981,30.2494,30.2884,53832.0
2024-08-13 11:50:00,31.12,31.24,31.11,31.17,77517.0,30.2981,30.415,30.2884,30.3468,77517.0
2024-08-13 12:00:00,31.19,31.24,31.18,31.24,54415.0,30.3663,30.415,30.3565,30.415,54415.0
2024-08-13 12:10:00,31.25,31.26,31.2,31.21,50958.0,30.4247,30.4344,30.376,30.3857,50958.0
2024-08-13 12:20:00,31.22,31.27,31.19,31.21,42030.0,30.3955,30.4442,30.3663,30.3857,42030.0
2024-08-13 12:30:00,31.21,31.21,31.14,31.15,64757.0,30.3857,30.3857,30.3176,30.3273,64757.0
2024-08-13 12:40:00,31.14,31.2,31.14,31.18,57283.0,30.3176,30.376,30.3176,30.3565,57283.0
2024-08-13 12:50:00,31.19,31.21,31.15,31.17,51949.0,30.3663,30.3857,30.3273,30.3468,51949.0
2024-08-13 13:00:00,31.18,31.18,31.11,31.12,58076.0,30.3565,30.3565,30.2884,30.2981,58076.0
2024-08-13 13:10:00,31.12,31.13,31.09,31.11,75007.0,30.2981,30.3079,30.2689,30.2884,75007.0
2024-08-13 13:20:00,31.11,31.14,31.08,31.12,87571.0,30.2884,30.3176,30.2592,30.2981,87571.0
2024-08-13 13:30:00,31.12,31.15,31.08,31.12,48675.0,30.2981,30.3273,30.2592,30.2981,48675.0
2024-08-13 13:40:00,31.12,31.16,31.1,31.16,74104.0,30.2981,30.3371,30.2787,30.3371,74104.0
2024-08-13 13:50:00,31.16,31.19,31.15,31.16,70572.0,30.3371,30.3663,30.3273,30.3371,70572.0
2024-08-13 14:00:00,31.16,31.2,31.13,31.17,79829.0,30.3371,30.376,30.3079,30.3468,79829.0
2024-08-13 14:10:00,31.17,31.18,31.13,31.15,104415.0,30.3468,30.3565,30.3079,30.3273,104415.0
2024-08-13 14:20:00,31.15,31.17,31.12,31.15,76115.0,30.3273,30.3468,30.2981,30.3273,76115.0
2024-08-13 14:30:00,31.15,31.2,31.13,31.2,65969.0,30.3273,30.376,30.3079,30.376,65969.0
2024-08-13 14:40:00,31.2,31.2,31.15,31.19,67322.0,30.376,30.376,30.3273,30.3663,67322.0
2024-08-13 14:50:00,31.18,31.19,31.14,31.17,58058.0,30.3565,30.3663,30.3176,30.3468,58058.0
2024-08-13 15:00:00,31.17,31.23,31.16,31.19,106299.0,30.3468,30.4052,30.3371,30.3663,106299.0
2024-08-13 15:10:00,31.19,31.19,31.07,31.1,192931.0,30.3663,30.3663,30.2494,30.2787,192931.0
2024-08-13 15:20:00,31.09,31.16,31.06,31.13,202537.0,30.2689,30.3371,30.2397,30.3079,202537.0
2024-08-13 15:30:00,31.12,31.14,31.07,31.14,133238.0,30.2981,30.3176,30.2494,30.3176,133238.0
2024-08-13 15:40:00,31.14,31.17,31.13,31.15,158842.0,30.3176,30.3468,30.3079,30.3273,158842.0
2024-08-13 15:50:00,31.16,31.16,31.06,31.08,638421.0,30.3371,30.3371,30.2397,30.2592,638421.0
2024-08-14 09:30:00,31.25,31.34,31.21,31.26,163564.0,30.4247,30.5123,30.3857,30.4344,163564.0
2024-08-14 09:40:00,31.29,31.34,31.2,31.23,80301.0,30.4636,30.5123,30.376,30.4052,80301.0
2024-08-14 09:50:00,31.23,31.3,31.18,31.24,74330.0,30.4052,30.4734,30.3565,30.415,74330.0
2024-08-14 10:00:00,31.24,31.24,31.14,31.18,174567.0,30.415,30.415,30.3176,30.3565,174567.0
2024-08-14 10:10:00,31.19,31.19,31.1,31.12,90264.0,30.3663,30.3663,30.2787,30.2981,90264.0
2024-08-14 10:20:00,31.11,31.14,31.04,31.05,240208.0,30.2884,30.3176,30.2202,30.23,240208.0
2024-08-14 10:30:00,31.05,31.06,30.91,30.95,224319.0,30.23,30.2397,30.0937,30.1326,224319.0
2024-08-14 10:40:00,30.95,31.01,30.89,31.0,107683.0,30.1326,30.191,30.0742,30.1813,107683.0
2024-08-14 10:50:00,31.0,31.0,30.88,30.91,175721.0,30.1813,30.1813,30.0645,30.0937,175721.0
2024-08-14 11:00:00,30.91,30.95,30.87,30.88,97794.0,30.0937,30.1326,30.0547,30.0645,97794.0
2024-08-14 11:10:00,30.88,30.93,30.82,30.89,130514.0,30.0645,30.1131,30.006,30.0742,130514.0
2024-08-14 11:20:00,30.9,30.93,30.87,30.92,53979.0,30.0839,30.1131,30.0547,30.1034,53979.0
2024-08-14 11:30:00,30.92,30.96,30.91,30.95,141378.0,30.1034,30.1423,30.0937,30.1326,141378.0
2024-08-14 11:40:00,30.95,31.02,30.93,30.98,575902.0,30.1326,30.2008,30.1131,30.1618,575902.0
2024-08-14 11:50:00,30.97,31.01,30.96,30.98,104967.0,30.1521,30.191,30.1423,30.1618,104967.0
2024-08-14 12:00:00,30.98,31.04,30.95,31.03,90256.0,30.1618,30.2202,30.1326,30.2105,90256.0
2024-08-14 12:10:00,31.03,31.08,31.02,31.04,44873.0,30.2105,30.2592,30.2008,30.2202,44873.0
2024-08-14 12:20:00,31.03,31.04,30.96,30.98,39554.0,30.2105,30.2202,30.1423,30.1618,39554.0
2024-08-14 12:30:00,30.98,31.05,30.97,31.01,61286.0,30.1618,30.23,30.1521,30.191,61286.0
2024-08-14 12:40:00,31.02,31.03,30.95,30.98,54936.0,30.2008,30.2105,30.1326,30.1618,54936.0
2024-08-14 12:50:00,30.98,31.02,30.94,31.0,107630.0,30.1618,30.2008,30.1229,30.1813,107630.0
2024-08-14 13:00:00,31.0,31.01,30.95,30.98,76812.0,30.1813,30.191,30.1326,30.1618,76812.0
2024-08-14 13:10:00,30.99,31.0,30.95,30.99,55936.0,30.1716,30.1813,30.1326,30.1716,55936.0
2024-08-14 13:20:00,30.98,31.0,30.95,30.96,43093.0,30.1618,30.1813,30.1326,30.1423,43093.0
2024-08-14 13:30:00,30.96,31.0,30.95,30.96,58516.0,30.1423,30.1813,30.1326,30.1423,58516.0
2024-08-14 13:40:00,30.96,31.04,30.95,31.03,76045.0,30.1423,30.2202,30.1326,30.2105,76045.0
2024-08-14 13:50:00,31.03,31.06,31.01,31.02,50680.0,30.2105,30.2397,30.191,30.2008,50680.0
2024-08-14 14:00:00,31.02,31.02,30.93,30.95,69120.0,30.2008,30.2008,30.1131,30.1326,69120.0
2024-08-14 14:10:00,30.95,30.96,30.9,30.91,68604.0,30.1326,30.1423,30.0839,30.0937,68604.0
2024-08-14 14:20:00,30.9,30.93,30.88,30.93,94317.0,30.0839,30.1131,30.0645,30.1131,94317.0
2024-08-14 14:30:00,30.93,30.97,30.92,30.96,124377.0,30.1131,30.1521,30.1034,30.1423,124377.0
2024-08-14 14:40:00,30.96,31.07,30.9,30.99,255062.0,30.1423,30.2494,30.0839,30.1716,255062.0
2024-08-14 14:50:00,31.0,31.03,30.98,31.03,159349.0,30.1813,30.2105,30.1618,30.2105,159349.0
2024-08-14 15:00:00,31.02,31.02,30.93,30.94,219902.0,30.2008,30.2008,30.1131,30.1229,219902.0
2024-08-14 15:10:00,30.94,30.95,30.87,30.9,309212.0,30.1229,30.1326,30.0547,30.0839,309212.0
2024-08-14 15:20:00,30.91,31.04,30.87,31.0,628011.0,30.0937,30.2202,30.0547,30.1813,628011.0
2024-08-14 15:30:00,30.99,31.05,30.95,31.05,467421.0,30.1716,30.23,30.1326,30.23,467421.0
2024-08-14 15:40:00,31.05,31.06,30.99,30.99,278853.0,30.23,30.2397,30.1716,30.1716,278853.0
2024-08-14 15:50:00,30.99,31.01,30.84,30.86,738312.0,30.1716,30.191,30.0255,30.045,738312.0
2024-08-15 09:30:00,31.29,31.71,31.21,31.52,312679.0,30.4636,30.8725,30.3857,30.6876,312679.0
2024-08-15 09:40:00,31.53,31.61,31.42,31.51,189118.0,30.6973,30.7752,30.5902,30.6778,189118.0
2024-08-15 09:50:00,31.51,31.51,31.35,31.4,203880.0,30.6778,30.6778,30.522,30.5707,203880.0
2024-08-15 10:00:00,31.39,31.46,31.38,31.42,150386.0,30.561,30.6291,30.5513,30.5902,150386.0
2024-08-15 10:10:00,31.42,31.42,31.32,31.39,145906.0,30.5902,30.5902,30.4928,30.561,145906.0
2024-08-15 10:20:00,31.39,31.39,31.29,31.35,123740.0,30.561,30.561,30.4636,30.522,123740.0
2024-08-15 10:30:00,31.35,31.38,31.27,31.34,205772.0,30.522,30.5513,30.4442,30.5123,205772.0
2024-08-15 10:40:00,31.34,31.37,31.29,31.35,137246.0,30.5123,30.5415,30.4636,30.522,137246.0
2024-08-15 10:50:00,31.35,31.43,31.34,31.41,134216.0,30.522,30.5999,30.5123,30.5805,134216.0
2024-08-15 11:00:00,31.42,31.52,31.4,31.49,197621.0,30.5902,30.6876,30.5707,30.6584,197621.0
2024-08-15 11:10:00,31.49,31.57,31.49,31.51,111419.0,30.6584,30.7362,30.6584,30.6778,111419.0
2024-08-15 11:20:00,31.51,31.54,31.47,31.52,219988.0,30.6778,30.707,30.6389,30.6876,219988.0
2024-08-15 11:30:00,31.51,31.57,31.49,31.5,238710.0,30.6778,30.7362,30.6584,30.6681,238710.0
2024-08-15 11:40:00,31.51,31.52,31.43,31.46,132937.0,30.6778,30.6876,30.5999,30.6291,132937.0
2024-08-15 11:50:00,31.46,31.51,31.37,31.38,270324.0,30.6291,30.6778,30.5415,30.5513,270324.0
2024-08-15 12:00:00,31.38,31.48,31.36,31.44,593328.0,30.5513,30.6486,30.5318,30.6097,593328.0
2024-08-15 12:10:00,31.45,31.47,31.42,31.46,78683.0,30.6194,30.6389,30.5902,30.6291,78683.0
2024-08-15 12:20:00,31.46,31.48,31.41,31.41,196156.0,30.6291,30.6486,30.5805,30.5805,196156.0
2024-08-15 12:30:00,31.42,31.45,31.36,31.45,746026.0,30.5902,30.6194,30.5318,30.6194,746026.0
2024-08-15 12:40:00,31.45,31.49,31.35,31.36,132595.0,30.6194,30.6584,30.522,30.5318,132595.0
2024-08-15 12:50:00,31.37,31.4,31.34,31.35,99696.0,30.5415,30.5707,30.5123,30.522,99696.0
2024-08-15 13:00:00,31.35,31.36,31.16,31.26,193898.0,30.522,30.5318,30.3371,30.4344,193898.0
2024-08-15 13:10:00,31.26,31.34,31.25,31.31,58422.0,30.4344,30.5123,30.4247,30.4831,58422.0
2024-08-15 13:20:00,31.31,31.39,31.31,31.37,47172.0,30.4831,30.561,30.4831,30.5415,47172.0
2024-08-15 13:30:00,31.37,31.4,31.32,31.34,144908.0,30.5415,30.5707,30.4928,30.5123,144908.0
2024-08-15 13:40:00,31.33,31.35,31.31,31.35,65180.0,30.5026,30.522,30.4831,30.522,65180.0
2024-08-15 13:50:00,31.35,31.37,31.33,31.34,53394.0,30.522,30.5415,30.5026,30.5123,53394.0
2024-08-15 14:00:00,31.34,31.34,31.3,31.33,94793.0,30.5123,30.5123,30.4734,30.5026,94793.0
2024-08-15 14:10:00,31.33,31.37,31.3,31.37,101644.0,30.5026,30.5415,30.4734,30.5415,101644.0
2024-08-15 14:20:00,31.37,31.38,31.32,31.35,80205.0,30.5415,30.5513,30.4928,30.522,80205.0
2024-08-15 14:30:00,31.35,31.36,31.29,31.31,80431.0,30.522,30.5318,30.4636,30.4831,80431.0
2024-08-15 14:40:00,31.32,31.33,31.29,31.32,137517.0,30.4928,30.5026,30.4636,30.4928,137517.0
2024-08-15 14:50:00,31.32,31.32,31.25,31.27,98753.0,30.4928,30.4928,30.4247,30.4442,98753.0
2024-08-15 15:00:00,31.26,31.27,31.2,31.25,190600.0,30.4344,30.4442,30.376,30.4247,190600.0
2024-08-15 15:10:00,31.25,31.26,31.2,31.23,171601.0,30.4247,30.4344,30.376,30.4052,171601.0
2024-08-15 15:20:00,31.23,31.26,31.21,31.25,158918.0,30.4052,30.4344,30.3857,30.4247,158918.0
2024-08-15 15:30:00,31.24,31.34,31.18,31.32,304908.0,30.415,30.5123,30.3565,30.4928,304908.0
2024-08-15 15:40:00,31.32,31.33,31.25,31.28,297754.0,30.4928,30.5026,30.4247,30.4539,297754.0
2024-08-15 15:50:00,31.29,31.31,31.17,31.27,864819.0,30.4636,30.4831,30.3468,30.4442,864819.0
2024-08-16 09:30:00,31.0,31.11,30.91,30.99,363797.0,30.1813,30.2884,30.0937,30.1716,363797.0
2024-08-16 09:40:00,30.99,31.29,30.99,31.25,95447.0,30.1716,30.4636,30.1716,30.4247,95447.0
2024-08-16 09:50:00,31.23,31.28,31.18,31.22,141735.0,30.4052,30.4539,30.3565,30.3955,141735.0
2024-08-16 10:00:00,31.21,31.33,31.19,31.26,143546.0,30.3857,30.5026,30.3663,30.4344,143546.0
2024-08-16 10:10:00,31.25,31.3,31.23,31.3,99375.0,30.4247,30.4734,30.4052,30.4734,99375.0
2024-08-16 10:20:00,31.3,31.34,31.21,31.22,153700.0,30.4734,30.5123,30.3857,30.3955,153700.0
2024-08-16 10:30:00,31.22,31.24,31.14,31.16,70067.0,30.3955,30.415,30.3176,30.3371,70067.0
2024-08-16 10:40:00,31.16,31.19,31.11,31.12,59568.0,30.3371,30.3663,30.2884,30.2981,59568.0
2024-08-16 10:50:00,31.13,31.2,31.12,31.16,60563.0,30.3079,30.376,30.2981,30.3371,60563.0
2024-08-16 11:00:00,31.16,31.23,31.16,31.2,68516.0,30.3371,30.4052,30.3371,30.376,68516.0
2024-08-16 11:10:00,31.2,31.24,31.18,31.23,153597.0,30.376,30.415,30.3565,30.4052,153597.0
2024-08-16 11:20:00,31.22,31.23,31.17,31.21,110731.0,30.3955,30.4052,30.3468,30.3857,110731.0
2024-08-16 11:30:00,31.21,31.26,31.18,31.2,58306.0,30.3857,30.4344,30.3565,30.376,58306.0
2024-08-16 11:40:00,31.2,31.27,31.17,31.27,103747.0,30.376,30.4442,30.3468,30.4442,103747.0
2024-08-16 11:50:00,31.27,31.28,31.22,31.23,111802.0,30.4442,30.4539,30.3955,30.4052,111802.0
2024-08-16 12:00:00,31.23,31.31,31.2,31.3,114968.0,30.4052,30.4831,30.376,30.4734,114968.0
2024-08-16 12:10:00,31.31,31.37,31.3,31.35,41623.0,30.4831,30.5415,30.4734,30.522,41623.0
2024-08-16 12:20:00,31.35,31.4,31.32,31.37,138687.0,30.522,30.5707,30.4928,30.5415,138687.0
2024-08-16 12:30:00,31.36,31.36,31.29,31.35,92545.0,30.5318,30.5318,30.4636,30.522,92545.0
2024-08-16 12:40:00,31.36,31.38,31.33,31.36,55430.0,30.5318,30.5513,30.5026,30.5318,55430.0
2024-08-16 12:50:00,31.36,31.42,31.36,31.4,49964.0,30.5318,30.5902,30.5318,30.5707,49964.0
2024-08-16 13:00:00,31.4,31.4,31.35,31.36,24170.0,30.5707,30.5707,30.522,30.5318,24170.0
2024-08-16 13:10:00,31.36,31.4,31.36,31.4,20257.0,30.5318,30.5707,30.5318,30.5707,20257.0
2024-08-16 13:20:00,31.41,31.43,31.38,31.41,37359.0,30.5805,30.5999,30.5513,30.5805,37359.0
2024-08-16 13:30:00,31.41,31.43,31.37,31.41,120104.0,30.5805,30.5999,30.5415,30.5805,120104.0
2024-08-16 13:40:00,31.41,31.45,31.38,31.4,89334.0,30.5805,30.6194,30.5513,30.5707,89334.0
2024-08-16 13:50:00,31.41,31.47,31.39,31.46,77365.0,30.5805,30.6389,30.561,30.6291,77365.0
2024-08-16 14:00:00,31.46,31.46,31.42,31.44,26982.0,30.6291,30.6291,30.5902,30.6097,26982.0
2024-08-16 14:10:00,31.43,31.46,31.4,31.42,94398.0,30.5999,30.6291,30.5707,30.5902,94398.0
2024-08-16 14:20:00,31.42,31.44,31.4,31.4,67256.0,30.5902,30.6097,30.5707,30.5707,67256.0
2024-08-16 14:30:00,31.41,31.41,31.34,31.34,84178.0,30.5805,30.5805,30.5123,30.5123,84178.0
2024-08-16 14:40:00,31.35,31.37,31.3,31.33,61679.0,30.522,30.5415,30.4734,30.5026,61679.0
2024-08-16 14:50:00,31.34,31.35,31.28,31.32,85037.0,30.5123,30.522,30.4539,30.4928,85037.0
2024-08-16 15:00:00,31.31,31.35,31.27,31.35,207235.0,30.4831,30.522,30.4442,30.522,207235.0
2024-08-16 15:10:00,31.35,31.36,31.3,31.31,74946.0,30.522,30.5318,30.4734,30.4831,74946.0
2024-08-16 15:20:00,31.3,31.31,31.27,31.28,111387.0,30.4734,30.4831,30.4442,30.4539,111387.0
2024-08-16 15:30:00,31.28,31.39,31.28,31.35,122971.0,30.4539,30.561,30.4539,30.522,122971.0
2024-08-16 15:40:00,31.35,31.37,31.3,31.33,176012.0,30.522,30.5415,30.4734,30.5026,176012.0
2024-08-16 15:50:00,31.32,31.41,31.27,31.37,680527.0,30.4928,30.5805,30.4442,30.5415,680527.0
2024-08-19 09:30:00,31.45,31.68,31.45,31.64,178188.0,30.6194,30.8433,30.6194,30.8044,178188.0
2024-08-19 09:40:00,31.64,31.71,31.61,31.63,115872.0,30.8044,30.8725,30.7752,30.7947,115872.0
2024-08-19 09:50:00,31.63,31.64,31.54,31.54,68173.0,30.7947,30.8044,30.707,30.707,68173.0
2024-08-19 10:00:00,31.55,31.62,31.53,31.6,80306.0,30.7168,30.7849,30.6973,30.7654,80306.0
2024-08-19 10:10:00,31.61,31.78,31.54,31.77,99094.0,30.7752,30.9407,30.707,30.931,99094.0
2024-08-19 10:20:00,31.77,31.88,31.74,31.87,162717.0,30.931,31.0381,30.9017,31.0283,162717.0
2024-08-19 10:30:00,31.87,32.16,31.86,32.16,198496.0,31.0283,31.3107,31.0186,31.3107,198496.0
2024-08-19 10:40:00,32.16,32.18,32.06,32.07,165207.0,31.3107,31.3301,31.2133,31.223,165207.0
2024-08-19 10:50:00,32.07,32.15,32.03,32.07,194487.0,31.223,31.3009,31.1841,31.223,194487.0
2024-08-19 11:00:00,32.08,32.1,32.02,32.08,103784.0,31.2328,31.2522,31.1744,31.2328,103784.0
2024-08-19 11:10:00,32.08,32.12,32.05,32.07,134013.0,31.2328,31.2717,31.2036,31.223,134013.0
2024-08-19 11:20:00,32.07,32.07,31.93,31.96,165387.0,31.223,31.223,31.0867,31.1159,165387.0
2024-08-19 11:30:00,31.96,32.02,31.93,31.96,147841.0,31.1159,31.1744,31.0867,31.1159,147841.0
2024-08-19 11:40:00,31.96,32.0,31.93,32.0,80684.0,31.1159,31.1549,31.0867,31.1549,80684.0
2024-08-19 11:50:00,32.0,32.02,31.93,31.96,88077.0,31.1549,31.1744,31.0867,31.1159,88077.0
2024-08-19 12:00:00,31.96,31.99,31.88,31.89,78709.0,31.1159,31.1451,31.0381,31.0478,78709.0
2024-08-19 12:10:00,31.89,31.92,31.79,31.79,98374.0,31.0478,31.077,30.9504,30.9504,98374.0
2024-08-19 12:20:00,31.79,31.81,31.75,31.81,85056.0,30.9504,30.9699,30.9115,30.9699,85056.0
2024-08-19 12:30:00,31.81,31.87,31.78,31.86,102543.0,30.9699,31.0283,30.9407,31.0186,102543.0
2024-08-19 12:40:00,31.86,31.89,31.79,31.83,53609.0,31.0186,31.0478,30.9504,30.9894,53609.0
2024-08-19 12:50:00,31.84,31.84,31.77,31.81,117568.0,30.9991,30.9991,30.931,30.9699,117568.0
2024-08-19 13:00:00,31.81,31.82,31.77,31.81,48636.0,30.9699,30.9796,30.931,30.9699,48636.0
2024-08-19 13:10:00,31.81,31.86,31.78,31.85,48136.0,30.9699,31.0186,30.9407,31.0088,48136.0
2024-08-19 13:20:00,31.85,31.85,31.8,31.82,47996.0,31.0088,31.0088,30.9602,30.9796,47996.0
2024-08-19 13:30:00,31.82,31.84,31.78,31.8,69594.0,30.9796,30.9991,30.9407,30.9602,69594.0
2024-08-19 13:40:00,31.81,31.82,31.76,31.8,47528.0,30.9699,30.9796,30.9212,30.9602,47528.0
2024-08-19 13:50:00,31.8,31.8,31.74,31.77,88087.0,30.9602,30.9602,30.9017,30.931,88087.0
2024-08-19 14:00:00,31.77,31.77,31.74,31.74,53933.0,30.931,30.931,30.9017,30.9017,53933.0
2024-08-19 14:10:00,31.75,31.76,31.72,31.74,44488.0,30.9115,30.9212,30.8823,30.9017,44488.0
2024-08-19 14:20:00,31.74,31.75,31.69,31.7,56690.0,30.9017,30.9115,30.8531,30.8628,56690.0
2024-08-19 14:30:00,31.7,31.71,31.66,31.7,99980.0,30.8628,30.8725,30.8239,30.8628,99980.0
2024-08-19 14:40:00,31.71,31.75,31.68,31.7,54963.0,30.8725,30.9115,30.8433,30.8628,54963.0
2024-08-19 14:50:00,31.7,31.76,31.69,31.75,58724.0,30.8628,30.9212,30.8531,30.9115,58724.0
2024-08-19 15:00:00,31.74,31.74,31.71,31.71,45037.0,30.9017,30.9017,30.8725,30.8725,45037.0
2024-08-19 15:10:00,31.71,31.74,31.7,31.73,47097.0,30.8725,30.9017,30.8628,30.892,47097.0
2024-08-19 15:20:00,31.73,31.76,31.7,31.75,92847.0,30.892,30.9212,30.8628,30.9115,92847.0
2024-08-19 15:30:00,31.74,31.76,31.7,31.72,121888.0,30.9017,30.9212,30.8628,30.8823,121888.0
2024-08-19 15:40:00,31.71,31.83,31.71,31.8,152811.0,30.8725,30.9894,30.8725,30.9602,152811.0
2024-08-19 15:50:00,31.79,31.86,31.72,31.85,623943.0,30.9504,31.0186,30.8823,31.0088,623943.0
2024-08-20 09:30:00,31.68,31.76,31.58,31.6,98963.0,30.8433,30.9212,30.746,30.7654,98963.0
2024-08-20 09:40:00,31.61,31.66,31.45,31.48,73038.0,30.7752,30.8239,30.6194,30.6486,73038.0
2024-08-20 09:50:00,31.49,31.6,31.45,31.55,73531.0,30.6584,30.7654,30.6194,30.7168,73531.0
2024-08-20 10:00:00,31.55,31.62,31.53,31.61,75452.0,30.7168,30.7849,30.6973,30.7752,75452.0
2024-08-20 10:10:00,31.6,31.61,31.41,31.42,68753.0,30.7654,30.7752,30.5805,30.5902,68753.0
2024-08-20 10:20:00,31.42,31.44,31.34,31.39,89967.0,30.5902,30.6097,30.5123,30.561,89967.0
2024-08-20 10:30:00,31.39,31.39,31.26,31.3,102218.0,30.561,30.561,30.4344,30.4734,102218.0
2024-08-20 10:40:00,31.29,31.31,31.2,31.21,142447.0,30.4636,30.4831,30.376,30.3857,142447.0
2024-08-20 10:50:00,31.21,31.22,31.13,31.2,136418.0,30.3857,30.3955,30.3079,30.376,136418.0
2024-08-20 11:00:00,31.2,31.21,31.13,31.16,98060.0,30.376,30.3857,30.3079,30.3371,98060.0
2024-08-20 11:10:00,31.16,31.21,31.12,31.2,162695.0,30.3371,30.3857,30.2981,30.376,162695.0
2024-08-20 11:20:00,31.2,31.27,31.14,31.18,180517.0,30.376,30.4442,30.3176,30.3565,180517.0
2024-08-20 11:30:00,31.18,31.25,31.16,31.23,99458.0,30.3565,30.4247,30.3371,30.4052,99458.0
2024-08-20 11:40:00,31.22,31.24,31.07,31.11,118258.0,30.3955,30.415,30.2494,30.2884,118258.0
2024-08-20 11:50:00,31.11,31.13,31.06,31.12,61862.0,30.2884,30.3079,30.2397,30.2981,61862.0
2024-08-20 12:00:00,31.12,31.19,31.12,31.16,50855.0,30.2981,30.3663,30.2981,30.3371,50855.0
2024-08-20 12:10:00,31.16,31.21,31.15,31.17,77639.0,30.3371,30.3857,30.3273,30.3468,77639.0
2024-08-20 12:20:00,31.17,31.23,31.17,31.21,56291.0,30.3468,30.4052,30.3468,30.3857,56291.0
2024-08-20 12:30:00,31.21,31.22,31.14,31.21,118064.0,30.3857,30.3955,30.3176,30.3857,118064.0
2024-08-20 12:40:00,31.2,31.22,31.15,31.18,69728.0,30.376,30.3955,30.3273,30.3565,69728.0
2024-08-20 12:50:00,31.18,31.21,31.13,31.19,73136.0,30.3565,30.3857,30.3079,30.3663,73136.0
2024-08-20 13:00:00,31.19,31.23,31.13,31.23,108929.0,30.3663,30.4052,30.3079,30.4052,108929.0
2024-08-20 13:10:00,31.23,31.24,31.17,31.23,39174.0,30.4052,30.415,30.3468,30.4052,39174.0
2024-08-20 13:20:00,31.22,31.23,31.2,31.22,31993.0,30.3955,30.4052,30.376,30.3955,31993.0
2024-08-20 13:30:00,31.23,31.24,31.19,31.21,36334.0,30.4052,30.415,30.3663,30.3857,36334.0
2024-08-20 13:40:00,31.21,31.23,31.16,31.16,65707.0,30.3857,30.4052,30.3371,30.3371,65707.0
2024-08-20 13:50:00,31.17,31.18,31.13,31.14,38020.0,30.3468,30.3565,30.3079,30.3176,38020.0
2024-08-20 14:00:00,31.15,31.24,31.14,31.24,102256.0,30.3273,30.415,30.3176,30.415,102256.0
2024-08-20 14:10:00,31.23,31.25,31.18,31.24,76594.0,30.4052,30.4247,30.3565,30.415,76594.0
2024-08-20 14:20:00,31.24,31.28,31.22,31.27,139225.0,30.415,30.4539,30.3955,30.4442,139225.0
2024-08-20 14:30:00,31.26,31.29,31.23,31.29,36778.0,30.4344,30.4636,30.4052,30.4636,36778.0
2024-08-20 14:40:00,31.28,31.32,31.24,31.32,50396.0,30.4539,30.4928,30.415,30.4928,50396.0
2024-08-20 14:50:00,31.32,31.34,31.24,31.24,78906.0,30.4928,30.5123,30.415,30.415,78906.0
2024-08-20 15:00:00,31.25,31.32,31.21,31.3,73844.0,30.4247,30.4928,30.3857,30.4734,73844.0
2024-08-20 15:10:00,31.31,31.33,31.27,31.29,50122.0,30.4831,30.5026,30.4442,30.4636,50122.0
2024-08-20 15:20:00,31.29,31.34,31.27,31.33,144730.0,30.4636,30.5123,30.4442,30.5026,144730.0
2024-08-20 15:30:00,31.33,31.37,31.23,31.27,149295.0,30.5026,30.5415,30.4052,30.4442,149295.0
2024-08-20 15:40:00,31.28,31.33,31.27,31.31,521867.0,30.4539,30.5026,30.4442,30.4831,521867.0
2024-08-20 15:50:00,31.31,31.32,31.05,31.08,783662.0,30.4831,30.4928,30.23,30.2592,783662.0
2024-08-21 09:30:00,31.43,31.48,31.33,31.34,104903.0,30.5999,30.6486,30.5026,30.5123,104903.0
2024-08-21 09:40:00,31.33,31.33,31.24,31.26,51287.0,30.5026,30.5026,30.415,30.4344,51287.0
2024-08-21 09:50:00,31.26,31.31,31.23,31.27,102030.0,30.4344,30.4831,30.4052,30.4442,102030.0
2024-08-21 10:00:00,31.27,31.41,31.26,31.39,67844.0,30.4442,30.5805,30.4344,30.561,67844.0
2024-08-21 10:10:00,31.39,31.41,31.28,31.3,111646.0,30.561,30.5805,30.4539,30.4734,111646.0
2024-08-21 10:20:00,31.31,31.47,31.27,31.44,53024.0,30.4831,30.6389,30.4442,30.6097,53024.0
2024-08-21 10:30:00,31.44,31.57,31.44,31.54,81417.0,30.6097,30.7362,30.6097,30.707,81417.0
2024-08-21 10:40:00,31.55,31.59,31.46,31.46,56223.0,30.7168,30.7557,30.6291,30.6291,56223.0
2024-08-21 10:50:00,31.47,31.47,31.34,31.36,78307.0,30.6389,30.6389,30.5123,30.5318,78307.0
2024-08-21 11:00:00,31.36,31.38,31.29,31.37,86688.0,30.5318,30.5513,30.4636,30.5415,86688.0
2024-08-21 11:10:00,31.37,31.43,31.32,31.4,39147.0,30.5415,30.5999,30.4928,30.5707,39147.0
2024-08-21 11:20:00,31.41,31.41,31.31,31.32,44748.0,30.5805,30.5805,30.4831,30.4928,44748.0
2024-08-21 11:30:00,31.32,31.38,31.31,31.36,68961.0,30.4928,30.5513,30.4831,30.5318,68961.0
2024-08-21 11:40:00,31.37,31.38,31.29,31.3,36723.0,30.5415,30.5513,30.4636,30.4734,36723.0
2024-08-21 11:50:00,31.3,31.32,31.22,31.23,45964.0,30.4734,30.4928,30.3955,30.4052,45964.0
2024-08-21 12:00:00,31.23,31.23,31.17,31.18,60969.0,30.4052,30.4052,30.3468,30.3565,60969.0
2024-08-21 12:10:00,31.18,31.24,31.17,31.23,45724.0,30.3565,30.415,30.3468,30.4052,45724.0
2024-08-21 12:20:00,31.23,31.26,31.21,31.24,31937.0,30.4052,30.4344,30.3857,30.415,31937.0
2024-08-21 12:30:00,31.24,31.27,31.2,31.27,37399.0,30.415,30.4442,30.376,30.4442,37399.0
2024-08-21 12:40:00,31.27,31.28,31.23,31.25,28790.0,30.4442,30.4539,30.4052,30.4247,28790.0
2024-08-21 12:50:00,31.25,31.26,31.2,31.22,37154.0,30.4247,30.4344,30.376,30.3955,37154.0
2024-08-21 13:00:00,31.21,31.29,31.19,31.29,34525.0,30.3857,30.4636,30.3663,30.4636,34525.0
2024-08-21 13:10:00,31.28,31.28,31.17,31.21,58116.0,30.4539,30.4539,30.3468,30.3857,58116.0
2024-08-21 13:20:00,31.22,31.25,31.17,31.19,56142.0,30.3955,30.4247,30.3468,30.3663,56142.0
2024-08-21 13:30:00,31.19,31.21,31.14,31.16,50576.0,30.3663,30.3857,30.3176,30.3371,50576.0
2024-08-21 13:40:00,31.16,31.16,31.09,31.12,48277.0,30.3371,30.3371,30.2689,30.2981,48277.0
2024-08-21 13:50:00,31.11,31.12,31.04,31.07,54639.0,30.2884,30.2981,30.2202,30.2494,54639.0
2024-08-21 14:00:00,31.07,31.08,31.03,31.06,43169.0,30.2494,30.2592,30.2105,30.2397,43169.0
2024-08-21 14:10:00,31.06,31.08,31.02,31.07,134702.0,30.2397,30.2592,30.2008,30.2494,134702.0
2024-08-21 14:20:00,31.06,31.14,31.03,31.13,55337.0,30.2397,30.3176,30.2105,30.3079,55337.0
2024-08-21 14:30:00,31.14,31.2,31.13,31.17,90196.0,30.3176,30.376,30.3079,30.3468,90196.0
2024-08-21 14:40:00,31.17,31.22,31.14,31.21,50899.0,30.3468,30.3955,30.3176,30.3857,50899.0
2024-08-21 14:50:00,31.21,31.23,31.19,31.21,47994.0,30.3857,30.4052,30.3663,30.3857,47994.0
2024-08-21 15:00:00,31.21,31.23,31.19,31.21,71295.0,30.3857,30.4052,30.3663,30.3857,71295.0
2024-08-21 15:10:00,31.21,31.27,31.2,31.24,53245.0,30.3857,30.4442,30.376,30.415,53245.0
2024-08-21 15:20:00,31.24,31.26,31.2,31.24,53416.0,30.415,30.4344,30.376,30.415,53416.0
2024-08-21 15:30:00,31.24,31.25,30.97,31.2,795772.0,30.415,30.4247,30.1521,30.376,795772.0
2024-08-21 15:40:00,31.2,31.22,31.1,31.16,328229.0,30.376,30.3955,30.2787,30.3371,328229.0
2024-08-21 15:50:00,31.16,31.23,31.13,31.21,1049685.0,30.3371,30.4052,30.3079,30.3857,1049685.0
2024-08-22 09:30:00,31.28,31.29,31.15,31.19,154434.0,30.4539,30.4636,30.3273,30.3663,154434.0
2024-08-22 09:40:00,31.18,31.24,31.12,31.18,100811.0,30.3565,30.415,30.2981,30.3565,100811.0
2024-08-22 09:50:00,31.18,31.2,31.1,31.16,88672.0,30.3565,30.376,30.2787,30.3371,88672.0
2024-08-22 10:00:00,31.17,31.26,31.15,31.22,81528.0,30.3468,30.4344,30.3273,30.3955,81528.0
2024-08-22 10:10:00,31.22,31.27,31.13,31.16,58144.0,30.3955,30.4442,30.3079,30.3371,58144.0
2024-08-22 10:20:00,31.16,31.17,31.12,31.13,60782.0,30.3371,30.3468,30.2981,30.3079,60782.0
2024-08-22 10:30:00,31.14,31.16,31.07,31.12,62452.0,30.3176,30.3371,30.2494,30.2981,62452.0
2024-08-22 10:40:00,31.12,31.12,31.05,31.07,48274.0,30.2981,30.2981,30.23,30.2494,48274.0
2024-08-22 10:50:00,31.07,31.2,31.06,31.18,66260.0,30.2494,30.376,30.2397,30.3565,66260.0
2024-08-22 11:00:00,31.18,31.25,31.17,31.19,52723.0,30.3565,30.4247,30.3468,30.3663,52723.0
2024-08-22 11:10:00,31.19,31.24,31.18,31.21,69496.0,30.3663,30.415,30.3565,30.3857,69496.0
2024-08-22 11:20:00,31.21,31.27,31.19,31.24,80267.0,30.3857,30.4442,30.3663,30.415,80267.0
2024-08-22 11:30:00,31.24,31.3,31.21,31.29,55640.0,30.415,30.4734,30.3857,30.4636,55640.0
2024-08-22 11:40:00,31.29,31.31,31.22,31.22,55931.0,30.4636,30.4831,30.3955,30.3955,55931.0
2024-08-22 11:50:00,31.22,31.24,31.2,31.22,43606.0,30.3955,30.415,30.376,30.3955,43606.0
2024-08-22 12:00:00,31.21,31.24,31.18,31.21,35922.0,30.3857,30.415,30.3565,30.3857,35922.0
2024-08-22 12:10:00,31.21,31.24,31.21,31.23,34580.0,30.3857,30.415,30.3857,30.4052,34580.0
2024-08-22 12:20:00,31.22,31.28,31.22,31.25,81319.0,30.3955,30.4539,30.3955,30.4247,81319.0
2024-08-22 12:30:00,31.24,31.28,31.22,31.28,153536.0,30.415,30.4539,30.3955,30.4539,153536.0
2024-08-22 12:40:00,31.27,31.32,31.24,31.25,47779.0,30.4442,30.4928,30.415,30.4247,47779.0
2024-08-22 12:50:00,31.25,31.26,31.17,31.21,52097.0,30.4247,30.4344,30.3468,30.3857,52097.0
2024-08-22 13:00:00,31.21,31.23,31.19,31.21,48546.0,30.3857,30.4052,30.3663,30.3857,48546.0
2024-08-22 13:10:00,31.21,31.28,31.19,31.28,40139.0,30.3857,30.4539,30.3663,30.4539,40139.0
2024-08-22 13:20:00,31.27,31.28,31.23,31.24,45045.0,30.4442,30.4539,30.4052,30.415,45045.0
2024-08-22 13:30:00,31.23,31.23,31.16,31.2,29807.0,30.4052,30.4052,30.3371,30.376,29807.0
2024-08-22 13:40:00,31.2,31.23,31.17,31.21,44306.0,30.376,30.4052,30.3468,30.3857,44306.0
2024-08-22 13:50:00,31.21,31.23,31.13,31.16,62125.0,30.3857,30.4052,30.3079,30.3371,62125.0
2024-08-22 14:00:00,31.16,31.2,31.14,31.19,45339.0,30.3371,30.376,30.3176,30.3663,45339.0
2024-08-22 14:10:00,31.2,31.25,31.18,31.25,55645.0,30.376,30.4247,30.3565,30.4247,55645.0
2024-08-22 14:20:00,31.25,31.27,31.2,31.21,37227.0,30.4247,30.4442,30.376,30.3857,37227.0
2024-08-22 14:30:00,31.21,31.21,31.15,31.16,56389.0,30.3857,30.3857,30.3273,30.3371,56389.0
2024-08-22 14:40:00,31.16,31.16,31.11,31.14,84509.0,30.3371,30.3371,30.2884,30.3176,84509.0
2024-08-22 14:50:00,31.13,31.14,31.11,31.11,57947.0,30.3079,30.3176,30.2884,30.2884,57947.0
2024-08-22 15:00:00,31.12,31.23,31.11,31.22,83973.0,30.2981,30.4052,30.2884,30.3955,83973.0
2024-08-22 15:10:00,31.23,31.24,31.2,31.21,42908.0,30.4052,30.415,30.376,30.3857,42908.0
2024-08-22 15:20:00,31.21,31.22,31.16,31.17,62255.0,30.3857,30.3955,30.3371,30.3468,62255.0
2024-08-22 15:30:00,31.18,31.18,31.13,31.14,151202.0,30.3565,30.3565,30.3079,30.3176,151202.0
2024-08-22 15:40:00,31.14,31.15,31.03,31.04,223371.0,30.3176,30.3273,30.2105,30.2202,223371.0
2024-08-22 15:50:00,31.04,31.17,31.03,31.15,502539.0,30.2202,30.3468,30.2105,30.3273,502539.0
2024-08-23 09:30:00,31.43,31.57,31.39,31.47,129938.0,30.5999,30.7362,30.561,30.6389,129938.0
2024-08-23 09:40:00,31.48,31.53,31.43,31.46,55376.0,30.6486,30.6973,30.5999,30.6291,55376.0
2024-08-23 09:50:00,31.45,31.46,31.35,31.4,89303.0,30.6194,30.6291,30.522,30.5707,89303.0
2024-08-23 10:00:00,31.42,31.58,31.39,31.57,80439.0,30.5902,30.746,30.561,30.7362,80439.0
2024-08-23 10:10:00,31.58,31.64,31.48,31.53,88235.0,30.746,30.8044,30.6486,30.6973,88235.0
2024-08-23 10:20:00,31.53,31.62,31.51,31.59,46419.0,30.6973,30.7849,30.6778,30.7557,46419.0
2024-08-23 10:30:00,31.61,31.66,31.6,31.6,72471.0,30.7752,30.8239,30.7654,30.7654,72471.0
2024-08-23 10:40:00,31.6,31.72,31.59,31.66,75102.0,30.7654,30.8823,30.7557,30.8239,75102.0
2024-08-23 10:50:00,31.65,31.67,31.54,31.6,71699.0,30.8141,30.8336,30.707,30.7654,71699.0
2024-08-23 11:00:00,31.6,31.64,31.55,31.61,134323.0,30.7654,30.8044,30.7168,30.7752,134323.0
2024-08-23 11:10:00,31.61,31.64,31.56,31.62,85382.0,30.7752,30.8044,30.7265,30.7849,85382.0
2024-08-23 11:20:00,31.62,31.71,31.61,31.67,147396.0,30.7849,30.8725,30.7752,30.8336,147396.0
2024-08-23 11:30:00,31.67,31.69,31.64,31.66,64265.0,30.8336,30.8531,30.8044,30.8239,64265.0
2024-08-23 11:40:00,31.66,31.7,31.6,31.66,99399.0,30.8239,30.8628,30.7654,30.8239,99399.0
2024-08-23 11:50:00,31.66,31.66,31.6,31.61,80062.0,30.8239,30.8239,30.7654,30.7752,80062.0
2024-08-23 12:00:00,31.61,31.61,31.54,31.61,83448.0,30.7752,30.7752,30.707,30.7752,83448.0
2024-08-23 12:10:00,31.6,31.61,31.49,31.57,107386.0,30.7654,30.7752,30.6584,30.7362,107386.0
2024-08-23 12:20:00,31.57,31.63,31.56,31.62,76943.0,30.7362,30.7947,30.7265,30.7849,76943.0
2024-08-23 12:30:00,31.62,31.78,31.61,31.77,53493.0,30.7849,30.9407,30.7752,30.931,53493.0
2024-08-23 12:40:00,31.77,31.79,31.71,31.76,59403.0,30.931,30.9504,30.8725,30.9212,59403.0
2024-08-23 12:50:00,31.76,31.85,31.75,31.83,42603.0,30.9212,31.0088,30.9115,30.9894,42603.0
2024-08-23 13:00:00,31.83,31.9,31.82,31.89,52586.0,30.9894,31.0575,30.9796,31.0478,52586.0
2024-08-23 13:10:00,31.89,31.9,31.84,31.89,66716.0,31.0478,31.0575,30.9991,31.0478,66716.0
2024-08-23 13:20:00,31.89,31.94,31.87,31.91,115726.0,31.0478,31.0965,31.0283,31.0673,115726.0
2024-08-23 13:30:00,31.91,31.95,31.87,31.9,95544.0,31.0673,31.1062,31.0283,31.0575,95544.0
2024-08-23 13:40:00,31.9,31.9,31.83,31.85,42801.0,31.0575,31.0575,30.9894,31.0088,42801.0
2024-08-23 13:50:00,31.86,31.88,31.83,31.87,61176.0,31.0186,31.0381,30.9894,31.0283,61176.0
2024-08-23 14:00:00,31.88,31.89,31.81,31.83,49268.0,31.0381,31.0478,30.9699,30.9894,49268.0
2024-08-23 14:10:00,31.83,31.88,31.82,31.86,73802.0,30.9894,31.0381,30.9796,31.0186,73802.0
2024-08-23 14:20:00,31.87,31.87,31.81,31.84,60283.0,31.0283,31.0283,30.9699,30.9991,60283.0
2024-08-23 14:30:00,31.84,31.86,31.82,31.85,50804.0,30.9991,31.0186,30.9796,31.0088,50804.0
2024-08-23 14:40:00,31.86,31.86,31.79,31.83,53883.0,31.0186,31.0186,30.9504,30.9894,53883.0
2024-08-23 14:50:00,31.82,31.87,31.81,31.84,54339.0,30.9796,31.0283,30.9699,30.9991,54339.0
2024-08-23 15:00:00,31.84,31.85,31.81,31.83,50755.0,30.9991,31.0088,30.9699,30.9894,50755.0
2024-08-23 15:10:00,31.83,31.87,31.83,31.84,75084.0,30.9894,31.0283,30.9894,30.9991,75084.0
2024-08-23 15:20:00,31.84,31.85,31.8,31.81,98333.0,30.9991,31.0088,30.9602,30.9699,98333.0
2024-08-23 15:30:00,31.81,31.84,31.77,31.78,120694.0,30.9699,30.9991,30.931,30.9407,120694.0
2024-08-23 15:40:00,31.79,31.82,31.73,31.74,178882.0,30.9504,30.9796,30.892,30.9017,178882.0
2024-08-23 15:50:00,31.73,31.78,31.7,31.76,768644.0,30.892,30.9407,30.8628,30.9212,768644.0
2024-08-26 09:30:00,32.31,32.37,32.17,32.26,158679.0,31.4567,31.5151,31.3204,31.408,158679.0
2024-08-26 09:40:00,32.25,32.43,32.15,32.42,198584.0,31.3983,31.5735,31.3009,31.5638,198584.0
2024-08-26 09:50:00,32.41,32.46,32.35,32.38,137056.0,31.5541,31.6027,31.4956,31.5248,137056.0
2024-08-26 10:00:00,32.37,32.37,32.21,32.26,106927.0,31.5151,31.5151,31.3593,31.408,106927.0
2024-08-26 10:10:00,32.27,32.31,32.15,32.15,83595.0,31.4178,31.4567,31.3009,31.3009,83595.0
2024-08-26 10:20:00,32.14,32.24,32.12,32.2,139581.0,31.2912,31.3885,31.2717,31.3496,139581.0
2024-08-26 10:30:00,32.21,32.23,32.09,32.14,155660.0,31.3593,31.3788,31.2425,31.2912,155660.0
2024-08-26 10:40:00,32.13,32.14,32.04,32.05,98235.0,31.2814,31.2912,31.1938,31.2036,98235.0
2024-08-26 10:50:00,32.05,32.11,32.0,32.05,99233.0,31.2036,31.262,31.1549,31.2036,99233.0
2024-08-26 11:00:00,32.05,32.05,31.8,31.81,125051.0,31.2036,31.2036,30.9602,30.9699,125051.0
2024-08-26 11:10:00,31.82,31.85,31.76,31.78,141816.0,30.9796,31.0088,30.9212,30.9407,141816.0
2024-08-26 11:20:00,31.78,31.8,31.67,31.69,134551.0,30.9407,30.9602,30.8336,30.8531,134551.0
2024-08-26 11:30:00,31.69,31.71,31.67,31.7,105449.0,30.8531,30.8725,30.8336,30.8628,105449.0
2024-08-26 11:40:00,31.71,31.83,31.7,31.82,123456.0,30.8725,30.9894,30.8628,30.9796,123456.0
2024-08-26 11:50:00,31.83,31.85,31.75,31.79,52347.0,30.9894,31.0088,30.9115,30.9504,52347.0
2024-08-26 12:00:00,31.79,31.79,31.74,31.77,26902.0,30.9504,30.9504,30.9017,30.931,26902.0
2024-08-26 12:10:00,31.77,31.88,31.74,31.86,98681.0,30.931,31.0381,30.9017,31.0186,98681.0
2024-08-26 12:20:00,31.86,31.86,31.79,31.82,31767.0,31.0186,31.0186,30.9504,30.9796,31767.0
2024-08-26 12:30:00,31.83,31.85,31.81,31.84,45712.0,30.9894,31.0088,30.9699,30.9991,45712.0
2024-08-26 12:40:00,31.84,31.86,31.81,31.86,30964.0,30.9991,31.0186,30.9699,31.0186,30964.0
2024-08-26 12:50:00,31.86,31.91,31.85,31.88,56422.0,31.0186,31.0673,31.0088,31.0381,56422.0
2024-08-26 13:00:00,31.88,31.95,31.88,31.91,62056.0,31.0381,31.1062,31.0381,31.0673,62056.0
2024-08-26 13:10:00,31.92,31.92,31.87,31.88,28466.0,31.077,31.077,31.0283,31.0381,28466.0
2024-08-26 13:20:00,31.88,31.91,31.86,31.87,30743.0,31.0381,31.0673,31.0186,31.0283,30743.0
2024-08-26 13:30:00,31.86,31.86,31.79,31.81,40863.0,31.0186,31.0186,30.9504,30.9699,40863.0
2024-08-26 13:40:00,31.81,31.83,31.8,31.82,30617.0,30.9699,30.9894,30.9602,30.9796,30617.0
2024-08-26 13:50:00,31.83,31.84,31.78,31.82,76257.0,30.9894,30.9991,30.9407,30.9796,76257.0
2024-08-26 14:00:00,31.82,31.86,31.8,31.82,37638.0,30.9796,31.0186,30.9602,30.9796,37638.0
2024-08-26 14:10:00,31.81,31.85,31.79,31.85,40314.0,30.9699,31.0088,30.9504,31.0088,40314.0
2024-08-26 14:20:00,31.85,31.87,31.81,31.85,44807.0,31.0088,31.0283,30.9699,31.0088,44807.0
2024-08-26 14:30:00,31.85,31.86,31.81,31.86,73888.0,31.0088,31.0186,30.9699,31.0186,73888.0
2024-08-26 14:40:00,31.86,31.89,31.82,31.83,59467.0,31.0186,31.0478,30.9796,30.9894,59467.0
2024-08-26 14:50:00,31.84,31.92,31.82,31.92,65094.0,30.9991,31.077,30.9796,31.077,65094.0
2024-08-26 15:00:00,31.92,31.95,31.9,31.92,95122.0,31.077,31.1062,31.0575,31.077,95122.0
2024-08-26 15:10:00,31.92,31.93,31.85,31.87,51949.0,31.077,31.0867,31.0088,31.0283,51949.0
2024-08-26 15:20:00,31.86,31.91,31.86,31.89,34994.0,31.0186,31.0673,31.0186,31.0478,34994.0
2024-08-26 15:30:00,31.88,31.9,31.85,31.86,84702.0,31.0381,31.0575,31.0088,31.0186,84702.0
2024-08-26 15:40:00,31.86,31.92,31.85,31.88,97883.0,31.0186,31.077,31.0088,31.0381,97883.0
2024-08-26 15:50:00,31.88,31.9,31.81,31.87,577412.0,31.0381,31.0575,30.9699,31.0283,577412.0
2024-08-27 09:30:00,31.84,31.93,31.75,31.87,126120.0,30.9991,31.0867,30.9115,31.0283,126120.0
2024-08-27 09:40:00,31.87,31.94,31.83,31.91,60755.0,31.0283,31.0965,30.9894,31.0673,60755.0
2024-08-27 09:50:00,31.92,31.92,31.72,31.73,58716.0,31.077,31.077,30.8823,30.892,58716.0
2024-08-27 10:00:00,31.73,31.75,31.66,31.69,143286.0,30.892,30.9115,30.8239,30.8531,143286.0
2024-08-27 10:10:00,31.7,31.74,31.64,31.66,58787.0,30.8628,30.9017,30.8044,30.8239,58787.0
2024-08-27 10:20:00,31.66,31.69,31.61,31.65,66104.0,30.8239,30.8531,30.7752,30.8141,66104.0
2024-08-27 10:30:00,31.65,31.67,31.55,31.57,88181.0,30.8141,30.8336,30.7168,30.7362,88181.0
2024-08-27 10:40:00,31.57,31.64,31.53,31.63,96967.0,30.7362,30.8044,30.6973,30.7947,96967.0
2024-08-27 10:50:00,31.63,31.64,31.59,31.62,65642.0,30.7947,30.8044,30.7557,30.7849,65642.0
2024-08-27 11:00:00,31.62,31.63,31.59,31.61,52705.0,30.7849,30.7947,30.7557,30.7752,52705.0
2024-08-27 11:10:00,31.62,31.64,31.5,31.51,65730.0,30.7849,30.8044,30.6681,30.6778,65730.0
2024-08-27 11:20:00,31.51,31.56,31.5,31.56,75744.0,30.6778,30.7265,30.6681,30.7265,75744.0
2024-08-27 11:30:00,31.55,31.56,31.5,31.52,71159.0,30.7168,30.7265,30.6681,30.6876,71159.0
2024-08-27 11:40:00,31.51,31.54,31.48,31.5,78406.0,30.6778,30.707,30.6486,30.6681,78406.0
2024-08-27 11:50:00,31.51,31.51,31.44,31.45,48017.0,30.6778,30.6778,30.6097,30.6194,48017.0
2024-08-27 12:00:00,31.45,31.45,31.4,31.45,51189.0,30.6194,30.6194,30.5707,30.6194,51189.0
2024-08-27 12:10:00,31.45,31.49,31.45,31.46,33709.0,30.6194,30.6584,30.6194,30.6291,33709.0
2024-08-27 12:20:00,31.46,31.46,31.4,31.4,46366.0,30.6291,30.6291,30.5707,30.5707,46366.0
2024-08-27 12:30:00,31.4,31.41,31.32,31.32,120168.0,30.5707,30.5805,30.4928,30.4928,120168.0
2024-08-27 12:40:00,31.33,31.36,31.32,31.34,83230.0,30.5026,30.5318,30.4928,30.5123,83230.0
2024-08-27 12:50:00,31.35,31.38,31.3,31.3,273063.0,30.522,30.5513,30.4734,30.4734,273063.0
2024-08-27 13:00:00,31.31,31.33,31.27,31.3,90522.0,30.4831,30.5026,30.4442,30.4734,90522.0
2024-08-27 13:10:00,31.3,31.35,31.27,31.35,28149.0,30.4734,30.522,30.4442,30.522,28149.0
2024-08-27 13:20:00,31.34,31.36,31.32,31.34,49233.0,30.5123,30.5318,30.4928,30.5123,49233.0
2024-08-27 13:30:00,31.35,31.36,31.31,31.34,44676.0,30.522,30.5318,30.4831,30.5123,44676.0
2024-08-27 13:40:00,31.33,31.36,31.33,31.35,28355.0,30.5026,30.5318,30.5026,30.522,28355.0
2024-08-27 13:50:00,31.35,31.35,31.31,31.34,36482.0,30.522,30.522,30.4831,30.5123,36482.0
2024-08-27 14:00:00,31.33,31.37,31.33,31.36,30062.0,30.5026,30.5415,30.5026,30.5318,30062.0
2024-08-27 14:10:00,31.36,31.37,31.33,31.33,52463.0,30.5318,30.5415,30.5026,30.5026,52463.0
2024-08-27 14:20:00,31.33,31.35,31.31,31.33,34417.0,30.5026,30.522,30.4831,30.5026,34417.0
2024-08-27 14:30:00,31.33,31.36,31.32,31.34,40444.0,30.5026,30.5318,30.4928,30.5123,40444.0
2024-08-27 14:40:00,31.34,31.41,31.34,31.39,47531.0,30.5123,30.5805,30.5123,30.561,47531.0
2024-08-27 14:50:00,31.4,31.41,31.37,31.38,41268.0,30.5707,30.5805,30.5415,30.5513,41268.0
2024-08-27 15:00:00,31.39,31.41,31.35,31.4,39757.0,30.561,30.5805,30.522,30.5707,39757.0
2024-08-27 15:10:00,31.4,31.47,31.39,31.46,74574.0,30.5707,30.6389,30.561,30.6291,74574.0
2024-08-27 15:20:00,31.46,31.47,31.42,31.46,90808.0,30.6291,30.6389,30.5902,30.6291,90808.0
2024-08-27 15:30:00,31.46,31.5,31.43,31.43,127799.0,30.6291,30.6681,30.5999,30.5999,127799.0
2024-08-27 15:40:00,31.44,31.55,31.43,31.55,234433.0,30.6097,30.7168,30.5999,30.7168,234433.0
2024-08-27 15:50:00,31.55,31.64,31.46,31.62,1050897.0,30.7168,30.8044,30.6291,30.7849,1050897.0
2024-08-28 09:30:00,31.22,31.22,30.97,31.07,329591.0,30.3955,30.3955,30.1521,30.2494,329591.0
2024-08-28 09:40:00,31.08,31.09,30.92,30.94,376411.0,30.2592,30.2689,30.1034,30.1229,376411.0
2024-08-28 09:50:00,30.95,31.05,30.91,31.0,122265.0,30.1326,30.23,30.0937,30.1813,122265.0
2024-08-28 10:00:00,31.0,31.03,30.95,30.95,136913.0,30.1813,30.2105,30.1326,30.1326,136913.0
2024-08-28 10:10:00,30.96,30.98,30.87,30.98,96051.0,30.1423,30.1618,30.0547,30.1618,96051.0
2024-08-28 10:20:00,30.97,30.98,30.85,30.87,63984.0,30.1521,30.1618,30.0353,30.0547,63984.0
2024-08-28 10:30:00,30.86,31.02,30.82,31.01,98391.0,30.045,30.2008,30.006,30.191,98391.0
2024-08-28 10:40:00,31.02,31.08,30.98,31.06,100182.0,30.2008,30.2592,30.1618,30.2397,100182.0
2024-08-28 10:50:00,31.07,31.16,31.06,31.16,87051.0,30.2494,30.3371,30.2397,30.3371,87051.0
2024-08-28 11:00:00,31.16,31.23,31.14,31.23,86939.0,30.3371,30.4052,30.3176,30.4052,86939.0
2024-08-28 11:10:00,31.23,31.28,31.15,31.19,105181.0,30.4052,30.4539,30.3273,30.3663,105181.0
2024-08-28 11:20:00,31.19,31.19,31.1,31.11,83185.0,30.3663,30.3663,30.2787,30.2884,83185.0
2024-08-28 11:30:00,31.11,31.15,31.08,31.13,115412.0,30.2884,30.3273,30.2592,30.3079,115412.0
2024-08-28 11:40:00,31.13,31.14,31.02,31.04,95657.0,30.3079,30.3176,30.2008,30.2202,95657.0
2024-08-28 11:50:00,31.04,31.14,31.03,31.07,61997.0,30.2202,30.3176,30.2105,30.2494,61997.0
2024-08-28 12:00:00,31.08,31.08,31.01,31.02,45835.0,30.2592,30.2592,30.191,30.2008,45835.0
2024-08-28 12:10:00,31.01,31.06,30.99,31.0,75609.0,30.191,30.2397,30.1716,30.1813,75609.0
2024-08-28 12:20:00,30.99,31.0,30.97,30.98,42895.0,30.1716,30.1813,30.1521,30.1618,42895.0
2024-08-28 12:30:00,30.98,31.01,30.97,31.01,52420.0,30.1618,30.191,30.1521,30.191,52420.0
2024-08-28 12:40:00,31.01,31.05,31.0,31.02,48292.0,30.191,30.23,30.1813,30.2008,48292.0
2024-08-28 12:50:00,31.03,31.06,31.0,31.01,47349.0,30.2105,30.2397,30.1813,30.191,47349.0
2024-08-28 13:00:00,31.01,31.05,31.0,31.02,48915.0,30.191,30.23,30.1813,30.2008,48915.0
2024-08-28 13:10:00,31.02,31.02,30.96,31.0,50886.0,30.2008,30.2008,30.1423,30.1813,50886.0
2024-08-28 13:20:00,31.0,31.0,30.93,30.99,64726.0,30.1813,30.1813,30.1131,30.1716,64726.0
2024-08-28 13:30:00,30.99,31.02,30.97,30.97,45542.0,30.1716,30.2008,30.1521,30.1521,45542.0
2024-08-28 13:40:00,30.98,30.99,30.93,30.94,40427.0,30.1618,30.1716,30.1131,30.1229,40427.0
2024-08-28 13:50:00,30.94,30.97,30.92,30.95,37563.0,30.1229,30.1521,30.1034,30.1326,37563.0
2024-08-28 14:00:00,30.95,30.99,30.93,30.99,31899.0,30.1326,30.1716,30.1131,30.1716,31899.0
2024-08-28 14:10:00,31.0,31.0,30.93,30.94,35149.0,30.1813,30.1813,30.1131,30.1229,35149.0
2024-08-28 14:20:00,30.93,30.93,30.9,30.91,46241.0,30.1131,30.1131,30.0839,30.0937,46241.0
2024-08-28 14:30:00,30.91,30.96,30.9,30.96,47726.0,30.0937,30.1423,30.0839,30.1423,47726.0
2024-08-28 14:40:00,30.95,30.97,30.93,30.94,56827.0,30.1326,30.1521,30.1131,30.1229,56827.0
2024-08-28 14:50:00,30.94,30.99,30.94,30.98,68400.0,30.1229,30.1716,30.1229,30.1618,68400.0
2024-08-28 15:00:00,30.98,31.0,30.95,30.97,45483.0,30.1618,30.1813,30.1326,30.1521,45483.0
2024-08-28 15:10:00,30.96,31.0,30.94,31.0,41463.0,30.1423,30.1813,30.1229,30.1813,41463.0
2024-08-28 15:20:00,31.0,31.02,30.96,31.01,70445.0,30.1813,30.2008,30.1423,30.191,70445.0
2024-08-28 15:30:00,31.0,31.02,30.94,30.96,86298.0,30.1813,30.2008,30.1229,30.1423,86298.0
2024-08-28 15:40:00,30.96,31.02,30.96,31.01,133673.0,30.1423,30.2008,30.1423,30.191,133673.0
2024-08-28 15:50:00,31.01,31.04,30.97,31.0,661741.0,30.191,30.2202,30.1521,30.1813,661741.0
2024-08-29 09:30:00,31.37,31.42,31.15,31.16,203389.0,30.5415,30.5902,30.3273,30.3371,203389.0
2024-08-29 09:40:00,31.15,31.15,30.88,30.89,91902.0,30.3273,30.3273,30.0645,30.0742,91902.0
2024-08-29 09:50:00,30.88,31.0,30.83,30.95,192266.0,30.0645,30.1813,30.0158,30.1326,192266.0
2024-08-29 10:00:00,30.94,31.24,30.93,31.21,221185.0,30.1229,30.415,30.1131,30.3857,221185.0
2024-08-29 10:10:00,31.22,31.27,31.17,31.24,112947.0,30.3955,30.4442,30.3468,30.415,112947.0
2024-08-29 10:20:00,31.24,31.36,31.23,31.31,135751.0,30.415,30.5318,30.4052,30.4831,135751.0
2024-08-29 10:30:00,31.31,31.33,31.16,31.3,116766.0,30.4831,30.5026,30.3371,30.4734,116766.0
2024-08-29 10:40:00,31.3,31.33,31.24,31.26,61615.0,30.4734,30.5026,30.415,30.4344,61615.0
2024-08-29 10:50:00,31.26,31.28,31.18,31.23,58775.0,30.4344,30.4539,30.3565,30.4052,58775.0
2024-08-29 11:00:00,31.22,31.3,31.22,31.24,62529.0,30.3955,30.4734,30.3955,30.415,62529.0
2024-08-29 11:10:00,31.24,31.31,31.22,31.26,48830.0,30.415,30.4831,30.3955,30.4344,48830.0
2024-08-29 11:20:00,31.26,31.35,31.25,31.32,67531.0,30.4344,30.522,30.4247,30.4928,67531.0
2024-08-29 11:30:00,31.32,31.34,31.23,31.26,46785.0,30.4928,30.5123,30.4052,30.4344,46785.0
2024-08-29 11:40:00,31.26,31.32,31.24,31.32,30390.0,30.4344,30.4928,30.415,30.4928,30390.0
2024-08-29 11:50:00,31.31,31.32,31.27,31.31,44305.0,30.4831,30.4928,30.4442,30.4831,44305.0
2024-08-29 12:00:00,31.3,31.38,31.28,31.36,61958.0,30.4734,30.5513,30.4539,30.5318,61958.0
2024-08-29 12:10:00,31.35,31.39,31.33,31.39,49221.0,30.522,30.561,30.5026,30.561,49221.0
2024-08-29 12:20:00,31.39,31.42,31.36,31.38,83944.0,30.561,30.5902,30.5318,30.5513,83944.0
2024-08-29 12:30:00,31.37,31.38,31.32,31.34,50526.0,30.5415,30.5513,30.4928,30.5123,50526.0
2024-08-29 12:40:00,31.34,31.38,31.33,31.35,30688.0,30.5123,30.5513,30.5026,30.522,30688.0
2024-08-29 12:50:00,31.36,31.39,31.34,31.35,53852.0,30.5318,30.561,30.5123,30.522,53852.0
2024-08-29 13:00:00,31.35,31.42,31.33,31.35,51008.0,30.522,30.5902,30.5026,30.522,51008.0
2024-08-29 13:10:00,31.36,31.43,31.36,31.42,39753.0,30.5318,30.5999,30.5318,30.5902,39753.0
2024-08-29 13:20:00,31.42,31.42,31.33,31.36,75457.0,30.5902,30.5902,30.5026,30.5318,75457.0
2024-08-29 13:30:00,31.36,31.42,31.35,31.37,60897.0,30.5318,30.5902,30.522,30.5415,60897.0
2024-08-29 13:40:00,31.37,31.39,31.35,31.38,54487.0,30.5415,30.561,30.522,30.5513,54487.0
2024-08-29 13:50:00,31.38,31.38,31.33,31.37,41905.0,30.5513,30.5513,30.5026,30.5415,41905.0
2024-08-29 14:00:00,31.37,31.38,31.32,31.33,49614.0,30.5415,30.5513,30.4928,30.5026,49614.0
2024-08-29 14:10:00,31.33,31.37,31.3,31.35,67104.0,30.5026,30.5415,30.4734,30.522,67104.0
2024-08-29 14:20:00,31.34,31.34,31.25,31.31,90660.0,30.5123,30.5123,30.4247,30.4831,90660.0
2024-08-29 14:30:00,31.3,31.31,31.21,31.23,71658.0,30.4734,30.4831,30.3857,30.4052,71658.0
2024-08-29 14:40:00,31.22,31.27,31.22,31.27,42754.0,30.3955,30.4442,30.3955,30.4442,42754.0
2024-08-29 14:50:00,31.26,31.31,31.22,31.3,40523.0,30.4344,30.4831,30.3955,30.4734,40523.0
2024-08-29 15:00:00,31.31,31.36,31.29,31.34,56697.0,30.4831,30.5318,30.4636,30.5123,56697.0
2024-08-29 15:10:00,31.33,31.46,31.32,31.45,135254.0,30.5026,30.6291,30.4928,30.6194,135254.0
2024-08-29 15:20:00,31.45,31.51,31.42,31.48,93965.0,30.6194,30.6778,30.5902,30.6486,93965.0
2024-08-29 15:30:00,31.48,31.55,31.45,31.5,197660.0,30.6486,30.7168,30.6194,30.6681,197660.0
2024-08-29 15:40:00,31.5,31.51,31.4,31.4,123631.0,30.6681,30.6778,30.5707,30.5707,123631.0
2024-08-29 15:50:00,31.4,31.44,31.32,31.39,467511.0,30.5707,30.6097,30.4928,30.561,467511.0
2024-08-30 09:30:00,31.08,31.27,30.88,31.27,193095.0,30.2592,30.4442,30.0645,30.4442,193095.0
2024-08-30 09:40:00,31.27,31.27,31.05,31.05,60166.0,30.4442,30.4442,30.23,30.23,60166.0
2024-08-30 09:50:00,31.06,31.16,31.03,31.09,60405.0,30.2397,30.3371,30.2105,30.2689,60405.0
2024-08-30 10:00:00,31.09,31.14,31.02,31.13,96476.0,30.2689,30.3176,30.2008,30.3079,96476.0
2024-08-30 10:10:00,31.13,31.23,31.08,31.17,47523.0,30.3079,30.4052,30.2592,30.3468,47523.0
2024-08-30 10:20:00,31.18,31.19,31.02,31.04,48913.0,30.3565,30.3663,30.2008,30.2202,48913.0
2024-08-30 10:30:00,31.03,31.11,31.01,31.05,70733.0,30.2105,30.2884,30.191,30.23,70733.0
2024-08-30 10:40:00,31.05,31.15,31.04,31.15,60860.0,30.23,30.3273,30.2202,30.3273,60860.0
2024-08-30 10:50:00,31.15,31.17,31.1,31.11,74206.0,30.3273,30.3468,30.2787,30.2884,74206.0
2024-08-30 11:00:00,31.12,31.16,31.09,31.1,59444.0,30.2981,30.3371,30.2689,30.2787,59444.0
2024-08-30 11:10:00,31.09,31.11,31.05,31.06,33695.0,30.2689,30.2884,30.23,30.2397,33695.0
2024-08-30 11:20:00,31.07,31.09,31.01,31.03,57039.0,30.2494,30.2689,30.191,30.2105,57039.0
2024-08-30 11:30:00,31.02,31.03,30.94,30.94,75373.0,30.2008,30.2105,30.1229,30.1229,75373.0
2024-08-30 11:40:00,30.94,31.0,30.93,30.99,70370.0,30.1229,30.1813,30.1131,30.1716,70370.0
2024-08-30 11:50:00,30.99,30.99,30.92,30.94,62010.0,30.1716,30.1716,30.1034,30.1229,62010.0
2024-08-30 12:00:00,30.93,30.95,30.91,30.94,73316.0,30.1131,30.1326,30.0937,30.1229,73316.0
2024-08-30 12:10:00,30.93,30.93,30.88,30.89,68294.0,30.1131,30.1131,30.0645,30.0742,68294.0
2024-08-30 12:20:00,30.89,30.93,30.86,30.9,66095.0,30.0742,30.1131,30.045,30.0839,66095.0
2024-08-30 12:30:00,30.91,30.92,30.84,30.91,72542.0,30.0937,30.1034,30.0255,30.0937,72542.0
2024-08-30 12:40:00,30.91,30.91,30.85,30.87,45337.0,30.0937,30.0937,30.0353,30.0547,45337.0
2024-08-30 12:50:00,30.87,30.88,30.82,30.85,88696.0,30.0547,30.0645,30.006,30.0353,88696.0
2024-08-30 13:00:00,30.85,30.9,30.83,30.85,85611.0,30.0353,30.0839,30.0158,30.0353,85611.0
2024-08-30 13:10:00,30.85,30.86,30.75,30.78,151190.0,30.0353,30.045,29.9379,29.9671,151190.0
2024-08-30 13:20:00,30.78,30.84,30.77,30.8,146986.0,29.9671,30.0255,29.9574,29.9866,146986.0
2024-08-30 13:30:00,30.8,30.9,30.8,30.88,61694.0,29.9866,30.0839,29.9866,30.0645,61694.0
2024-08-30 13:40:00,30.88,30.9,30.79,30.83,148751.0,30.0645,30.0839,29.9768,30.0158,148751.0
2024-08-30 13:50:00,30.82,30.85,30.8,30.82,136265.0,30.006,30.0353,29.9866,30.006,136265.0
2024-08-30 14:00:00,30.82,30.91,30.82,30.87,79179.0,30.006,30.0937,30.006,30.0547,79179.0
2024-08-30 14:10:00,30.87,30.89,30.84,30.84,52711.0,30.0547,30.0742,30.0255,30.0255,52711.0
2024-08-30 14:20:00,30.84,30.93,30.82,30.86,77760.0,30.0255,30.1131,30.006,30.045,77760.0
2024-08-30 14:30:00,30.86,30.96,30.85,30.92,85548.0,30.045,30.1423,30.0353,30.1034,85548.0
2024-08-30 14:40:00,30.91,30.95,30.88,30.9,76525.0,30.0937,30.1326,30.0645,30.0839,76525.0
2024-08-30 14:50:00,30.9,30.92,30.86,30.87,90749.0,30.0839,30.1034,30.045,30.0547,90749.0
2024-08-30 15:00:00,30.86,30.88,30.83,30.85,249723.0,30.045,30.0645,30.0158,30.0353,249723.0
2024-08-30 15:10:00,30.84,30.85,30.78,30.84,237657.0,30.0255,30.0353,29.9671,30.0255,237657.0
2024-08-30 15:20:00,30.84,30.88,30.82,30.84,329758.0,30.0255,30.0645,30.006,30.0255,329758.0
2024-08-30 15:30:00,30.85,30.88,30.8,30.88,245212.0,30.0353,30.0645,29.9866,30.0645,245212.0
2024-08-30 15:40:00,30.87,30.96,30.85,30.95,279273.0,30.0547,30.1423,30.0353,30.1326,279273.0
2024-08-30 15:50:00,30.95,31.11,30.92,31.06,1236656.0,30.1326,30.2884,30.1034,30.2397,1236656.0
2024-09-03 09:30:00,30.52,30.68,30.28,30.31,376921.0,29.714,29.8697,29.4803,29.5095,376921.0
2024-09-03 09:40:00,30.32,30.39,30.2,30.26,166300.0,29.5193,29.5874,29.4024,29.4608,166300.0
2024-09-03 09:50:00,30.27,30.28,30.02,30.02,257270.0,29.4706,29.4803,29.2272,29.2272,257270.0
2024-09-03 10:00:00,30.03,30.04,29.79,29.9,316982.0,29.2369,29.2466,29.0032,29.1103,316982.0
2024-09-03 10:10:00,29.9,29.95,29.81,29.92,135478.0,29.1103,29.159,29.0227,29.1298,135478.0
2024-09-03 10:20:00,29.92,29.94,29.87,29.94,173832.0,29.1298,29.1493,29.0811,29.1493,173832.0
2024-09-03 10:30:00,29.94,29.99,29.89,29.96,130215.0,29.1493,29.198,29.1006,29.1688,130215.0
2024-09-03 10:40:00,29.96,30.03,29.9,30.0,114965.0,29.1688,29.2369,29.1103,29.2077,114965.0
2024-09-03 10:50:00,30.0,30.06,29.94,30.05,99445.0,29.2077,29.2661,29.1493,29.2564,99445.0
2024-09-03 11:00:00,30.05,30.2,30.02,30.18,184627.0,29.2564,29.4024,29.2272,29.3829,184627.0
2024-09-03 11:10:00,30.18,30.19,30.1,30.12,103724.0,29.3829,29.3927,29.3051,29.3245,103724.0
2024-09-03 11:20:00,30.12,30.24,30.09,30.18,201087.0,29.3245,29.4414,29.2953,29.3829,201087.0
2024-09-03 11:30:00,30.18,30.21,30.04,30.05,108666.0,29.3829,29.4122,29.2466,29.2564,108666.0
2024-09-03 11:40:00,30.05,30.08,29.99,30.02,189083.0,29.2564,29.2856,29.198,29.2272,189083.0
2024-09-03 11:50:00,30.02,30.05,29.98,30.01,121810.0,29.2272,29.2564,29.1882,29.2174,121810.0
2024-09-03 12:00:00,30.01,30.07,29.94,29.97,162799.0,29.2174,29.2759,29.1493,29.1785,162799.0
2024-09-03 12:10:00,29.98,30.01,29.94,29.97,121032.0,29.1882,29.2174,29.1493,29.1785,121032.0
2024-09-03 12:20:00,29.98,30.01,29.87,29.96,232358.0,29.1882,29.2174,29.0811,29.1688,232358.0
2024-09-03 12:30:00,29.96,29.98,29.88,29.96,94972.0,29.1688,29.1882,29.0909,29.1688,94972.0
2024-09-03 12:40:00,29.96,29.96,29.84,29.87,152058.0,29.1688,29.1688,29.0519,29.0811,152058.0
2024-09-03 12:50:00,29.87,29.9,29.84,29.88,88167.0,29.0811,29.1103,29.0519,29.0909,88167.0
2024-09-03 13:00:00,29.88,29.95,29.86,29.93,118858.0,29.0909,29.159,29.0714,29.1396,118858.0
2024-09-03 13:10:00,29.93,29.94,29.88,29.94,66441.0,29.1396,29.1493,29.0909,29.1493,66441.0
2024-09-03 13:20:00,29.94,29.99,29.87,29.89,104500.0,29.1493,29.198,29.0811,29.1006,104500.0
2024-09-03 13:30:00,29.89,29.92,29.86,29.89,67936.0,29.1006,29.1298,29.0714,29.1006,67936.0
2024-09-03 13:40:00,29.88,29.89,29.8,29.8,60740.0,29.0909,29.1006,29.013,29.013,60740.0
2024-09-03 13:50:00,29.8,29.86,29.8,29.84,83316.0,29.013,29.0714,29.013,29.0519,83316.0
2024-09-03 14:00:00,29.84,29.87,29.81,29.85,167129.0,29.0519,29.0811,29.0227,29.0617,167129.0
2024-09-03 14:10:00,29.85,29.85,29.79,29.8,181637.0,29.0617,29.0617,29.0032,29.013,181637.0
2024-09-03 14:20:00,29.8,29.94,29.78,29.94,128277.0,29.013,29.1493,28.9935,29.1493,128277.0
2024-09-03 14:30:00,29.94,29.96,29.85,29.9,139873.0,29.1493,29.1688,29.0617,29.1103,139873.0
2024-09-03 14:40:00,29.9,29.96,29.86,29.9,162909.0,29.1103,29.1688,29.0714,29.1103,162909.0
2024-09-03 14:50:00,29.9,29.96,29.89,29.9,108663.0,29.1103,29.1688,29.1006,29.1103,108663.0
2024-09-03 15:00:00,29.9,29.92,29.83,29.9,242411.0,29.1103,29.1298,29.0422,29.1103,242411.0
2024-09-03 15:10:00,29.9,29.93,29.85,29.9,191693.0,29.1103,29.1396,29.0617,29.1103,191693.0
2024-09-03 15:20:00,29.89,29.93,29.86,29.89,124931.0,29.1006,29.1396,29.0714,29.1006,124931.0
2024-09-03 15:30:00,29.89,29.92,29.78,29.81,202393.0,29.1006,29.1298,28.9935,29.0227,202393.0
2024-09-03 15:40:00,29.81,29.92,29.78,29.9,232234.0,29.0227,29.1298,28.9935,29.1103,232234.0
2024-09-03 15:50:00,29.9,29.92,29.82,29.85,1134991.0,29.1103,29.1298,29.0325,29.0617,1134991.0
2024-09-04 09:30:00,29.9,30.21,29.83,30.01,651877.0,29.2786,29.5821,29.21,29.3863,651877.0
2024-09-04 09:40:00,30.02,30.02,29.6,29.6,253659.0,29.3961,29.3961,28.9848,28.9848,253659.0
2024-09-04 09:50:00,29.59,29.78,29.53,29.74,302181.0,28.975,29.161,28.9162,29.1219,302181.0
2024-09-04 10:00:00,29.74,29.86,29.63,29.83,336532.0,29.1219,29.2394,29.0142,29.21,336532.0
2024-09-04 10:10:00,29.84,29.88,29.67,29.74,131460.0,29.2198,29.259,29.0533,29.1219,131460.0
2024-09-04 10:20:00,29.74,29.78,29.57,29.59,173241.0,29.1219,29.161,28.9554,28.975,173241.0
2024-09-04 10:30:00,29.6,29.62,29.52,29.56,92711.0,28.9848,29.0044,28.9065,28.9456,92711.0
2024-09-04 10:40:00,29.56,29.72,29.55,29.64,133416.0,28.9456,29.1023,28.9358,29.024,133416.0
2024-09-04 10:50:00,29.65,29.7,29.6,29.69,121573.0,29.0338,29.0827,28.9848,29.0729,121573.0
2024-09-04 11:00:00,29.69,29.83,29.68,29.81,76424.0,29.0729,29.21,29.0631,29.1904,76424.0
2024-09-04 11:10:00,29.82,29.83,29.74,29.76,53953.0,29.2002,29.21,29.1219,29.1415,53953.0
2024-09-04 11:20:00,29.76,29.76,29.65,29.66,124463.0,29.1415,29.1415,29.0338,29.0435,124463.0
2024-09-04 11:30:00,29.66,29.67,29.61,29.63,101944.0,29.0435,29.0533,28.9946,29.0142,101944.0
2024-09-04 11:40:00,29.63,29.63,29.58,29.6,54666.0,29.0142,29.0142,28.9652,28.9848,54666.0
2024-09-04 11:50:00,29.6,29.62,29.57,29.59,47346.0,28.9848,29.0044,28.9554,28.975,47346.0
2024-09-04 12:00:00,29.59,29.63,29.55,29.63,157091.0,28.975,29.0142,28.9358,29.0142,157091.0
2024-09-04 12:10:00,29.63,29.66,29.55,29.58,65761.0,29.0142,29.0435,28.9358,28.9652,65761.0
2024-09-04 12:20:00,29.58,29.66,29.56,29.61,70628.0,28.9652,29.0435,28.9456,28.9946,70628.0
2024-09-04 12:30:00,29.61,29.68,29.6,29.67,79901.0,28.9946,29.0631,28.9848,29.0533,79901.0
2024-09-04 12:40:00,29.67,29.68,29.53,29.55,74489.0,29.0533,29.0631,28.9162,28.9358,74489.0
2024-09-04 12:50:00,29.55,29.63,29.55,29.6,41276.0,28.9358,29.0142,28.9358,28.9848,41276.0
2024-09-04 13:00:00,29.59,29.61,29.54,29.6,44833.0,28.975,28.9946,28.926,28.9848,44833.0
2024-09-04 13:10:00,29.6,29.61,29.53,29.53,55293.0,28.9848,28.9946,28.9162,28.9162,55293.0
2024-09-04 13:20:00,29.54,29.55,29.47,29.51,110859.0,28.926,28.9358,28.8575,28.8967,110859.0
2024-09-04 13:30:00,29.5,29.52,29.45,29.48,109196.0,28.8869,28.9065,28.8379,28.8673,109196.0
2024-09-04 13:40:00,29.48,29.49,29.41,29.44,143935.0,28.8673,28.8771,28.7987,28.8281,143935.0
2024-09-04 13:50:00,29.44,29.49,29.38,29.49,178452.0,28.8281,28.8771,28.7694,28.8771,178452.0
2024-09-04 14:00:00,29.49,29.5,29.44,29.46,85984.0,28.8771,28.8869,28.8281,28.8477,85984.0
2024-09-04 14:10:00,29.46,29.5,29.46,29.46,132060.0,28.8477,28.8869,28.8477,28.8477,132060.0
2024-09-04 14:20:00,29.47,29.55,29.45,29.52,75033.0,28.8575,28.9358,28.8379,28.9065,75033.0
2024-09-04 14:30:00,29.53,29.55,29.49,29.51,96600.0,28.9162,28.9358,28.8771,28.8967,96600.0
2024-09-04 14:40:00,29.51,29.54,29.45,29.49,76727.0,28.8967,28.926,28.8379,28.8771,76727.0
2024-09-04 14:50:00,29.49,29.52,29.46,29.47,84242.0,28.8771,28.9065,28.8477,28.8575,84242.0
2024-09-04 15:00:00,29.47,29.47,29.4,29.42,110459.0,28.8575,28.8575,28.7889,28.8085,110459.0
2024-09-04 15:10:00,29.43,29.44,29.34,29.35,172105.0,28.8183,28.8281,28.7302,28.74,172105.0
2024-09-04 15:20:00,29.35,29.42,29.35,29.41,190264.0,28.74,28.8085,28.74,28.7987,190264.0
2024-09-04 15:30:00,29.41,29.41,29.21,29.3,380415.0,28.7987,28.7987,28.6029,28.691,380415.0
2024-09-04 15:40:00,29.3,29.37,29.26,29.33,186690.0,28.691,28.7596,28.6519,28.7204,186690.0
2024-09-04 15:50:00,29.33,29.45,29.28,29.42,1121994.0,28.7204,28.8379,28.6714,28.8085,1121994.0
2024-09-05 09:30:00,29.69,29.75,29.34,29.37,182273.0,29.0729,29.1317,28.7302,28.7596,182273.0
2024-09-05 09:40:00,29.37,29.45,29.25,29.3,118404.0,28.7596,28.8379,28.6421,28.691,118404.0
2024-09-05 09:50:00,29.3,29.31,29.16,29.21,218415.0,28.691,28.7008,28.5539,28.6029,218415.0
2024-09-05 10:00:00,29.22,29.44,29.2,29.42,292918.0,28.6127,28.8281,28.5931,28.8085,292918.0
2024-09-05 10:10:00,29.42,29.42,29.15,29.21,116939.0,28.8085,28.8085,28.5441,28.6029,116939.0
2024-09-05 10:20:00,29.21,29.28,29.19,29.2,89168.0,28.6029,28.6714,28.5833,28.5931,89168.0
2024-09-05 10:30:00,29.2,29.28,29.2,29.23,49754.0,28.5931,28.6714,28.5931,28.6225,49754.0
2024-09-05 10:40:00,29.23,29.28,29.22,29.27,46710.0,28.6225,28.6714,28.6127,28.6616,46710.0
2024-09-05 10:50:00,29.27,29.28,29.18,29.23,246182.0,28.6616,28.6714,28.5735,28.6225,246182.0
2024-09-05 11:00:00,29.24,29.29,29.19,29.19,97243.0,28.6323,28.6812,28.5833,28.5833,97243.0
2024-09-05 11:10:00,29.19,29.21,29.15,29.2,88382.0,28.5833,28.6029,28.5441,28.5931,88382.0
2024-09-05 11:20:00,29.21,29.24,29.15,29.17,235843.0,28.6029,28.6323,28.5441,28.5637,235843.0
2024-09-05 11:30:00,29.17,29.24,29.16,29.21,108416.0,28.5637,28.6323,28.5539,28.6029,108416.0
2024-09-05 11:40:00,29.2,29.2,29.15,29.2,56847.0,28.5931,28.5931,28.5441,28.5931,56847.0
2024-09-05 11:50:00,29.2,29.2,29.11,29.12,86191.0,28.5931,28.5931,28.505,28.5148,86191.0
2024-09-05 12:00:00,29.11,29.17,29.1,29.14,61275.0,28.505,28.5637,28.4952,28.5344,61275.0
2024-09-05 12:10:00,29.14,29.15,29.09,29.14,78887.0,28.5344,28.5441,28.4854,28.5344,78887.0
2024-09-05 12:20:00,29.14,29.22,29.13,29.16,100842.0,28.5344,28.6127,28.5246,28.5539,100842.0
2024-09-05 12:30:00,29.15,29.16,29.11,29.13,86028.0,28.5441,28.5539,28.505,28.5246,86028.0
2024-09-05 12:40:00,29.13,29.14,29.04,29.07,182831.0,28.5246,28.5344,28.4364,28.4658,182831.0
2024-09-05 12:50:00,29.08,29.12,29.05,29.11,166273.0,28.4756,28.5148,28.4462,28.505,166273.0
2024-09-05 13:00:00,29.11,29.11,29.05,29.1,93844.0,28.505,28.505,28.4462,28.4952,93844.0
2024-09-05 13:10:00,29.1,29.1,29.04,29.09,99515.0,28.4952,28.4952,28.4364,28.4854,99515.0
2024-09-05 13:20:00,29.08,29.09,29.01,29.05,109836.0,28.4756,28.4854,28.4071,28.4462,109836.0
2024-09-05 13:30:00,29.05,29.08,29.03,29.08,168416.0,28.4462,28.4756,28.4266,28.4756,168416.0
2024-09-05 13:40:00,29.08,29.12,29.05,29.11,191158.0,28.4756,28.5148,28.4462,28.505,191158.0
2024-09-05 13:50:00,29.1,29.2,29.08,29.19,85493.0,28.4952,28.5931,28.4756,28.5833,85493.0
2024-09-05 14:00:00,29.2,29.21,29.15,29.17,69402.0,28.5931,28.6029,28.5441,28.5637,69402.0
2024-09-05 14:10:00,29.17,29.19,29.14,29.18,60113.0,28.5637,28.5833,28.5344,28.5735,60113.0
2024-09-05 14:20:00,29.17,29.19,29.16,29.17,45004.0,28.5637,28.5833,28.5539,28.5637,45004.0
2024-09-05 14:30:00,29.17,29.21,29.15,29.21,67687.0,28.5637,28.6029,28.5441,28.6029,67687.0
2024-09-05 14:40:00,29.21,29.23,29.19,29.22,114533.0,28.6029,28.6225,28.5833,28.6127,114533.0
2024-09-05 14:50:00,29.22,29.23,29.18,29.19,92846.0,28.6127,28.6225,28.5735,28.5833,92846.0
2024-09-05 15:00:00,29.18,29.22,29.12,29.21,193071.0,28.5735,28.6127,28.5148,28.6029,193071.0
2024-09-05 15:10:00,29.21,29.27,29.21,29.23,142691.0,28.6029,28.6616,28.6029,28.6225,142691.0
2024-09-05 15:20:00,29.22,29.29,29.22,29.28,65913.0,28.6127,28.6812,28.6127,28.6714,65913.0
2024-09-05 15:30:00,29.28,29.29,29.21,29.21,118149.0,28.6714,28.6812,28.6029,28.6029,118149.0
2024-09-05 15:40:00,29.21,29.22,29.08,29.12,247628.0,28.6029,28.6127,28.4756,28.5148,247628.0
2024-09-05 15:50:00,29.12,29.14,28.99,29.09,1046361.0,28.5148,28.5344,28.3875,28.4854,1046361.0
2024-09-06 09:30:00,29.06,29.39,29.04,29.32,200038.0,28.456,28.7792,28.4364,28.7106,200038.0
2024-09-06 09:40:00,29.31,29.39,29.28,29.38,124582.0,28.7008,28.7792,28.6714,28.7694,124582.0
2024-09-06 09:50:00,29.38,29.39,29.27,29.3,103346.0,28.7694,28.7792,28.6616,28.691,103346.0
2024-09-06 10:00:00,29.3,29.31,29.06,29.12,155904.0,28.691,28.7008,28.456,28.5148,155904.0
2024-09-06 10:10:00,29.12,29.15,29.0,29.05,86237.0,28.5148,28.5441,28.3973,28.4462,86237.0
2024-09-06 10:20:00,29.05,29.07,28.89,28.92,115153.0,28.4462,28.4658,28.2895,28.3189,115153.0
2024-09-06 10:30:00,28.92,28.94,28.79,28.82,139528.0,28.3189,28.3385,28.1916,28.221,139528.0
2024-09-06 10:40:00,28.82,28.87,28.68,28.7,118557.0,28.221,28.27,28.0839,28.1035,118557.0
2024-09-06 10:50:00,28.7,28.71,28.63,28.69,133531.0,28.1035,28.1133,28.035,28.0937,133531.0
2024-09-06 11:00:00,28.69,28.89,28.68,28.71,274447.0,28.0937,28.2895,28.0839,28.1133,274447.0
2024-09-06 11:10:00,28.72,28.81,28.66,28.7,102461.0,28.1231,28.2112,28.0643,28.1035,102461.0
2024-09-06 11:20:00,28.7,28.73,28.65,28.68,126219.0,28.1035,28.1329,28.0545,28.0839,126219.0
2024-09-06 11:30:00,28.67,28.74,28.65,28.71,93987.0,28.0741,28.1427,28.0545,28.1133,93987.0
2024-09-06 11:40:00,28.71,28.72,28.59,28.64,108817.0,28.1133,28.1231,27.9958,28.0447,108817.0
2024-09-06 11:50:00,28.64,28.68,28.61,28.63,155288.0,28.0447,28.0839,28.0154,28.035,155288.0
2024-09-06 12:00:00,28.63,28.72,28.62,28.66,90565.0,28.035,28.1231,28.0252,28.0643,90565.0
2024-09-06 12:10:00,28.66,28.72,28.59,28.59,119937.0,28.0643,28.1231,27.9958,27.9958,119937.0
2024-09-06 12:20:00,28.6,28.64,28.58,28.6,78041.0,28.0056,28.0447,27.986,28.0056,78041.0
2024-09-06 12:30:00,28.59,28.67,28.57,28.63,70442.0,27.9958,28.0741,27.9762,28.035,70442.0
2024-09-06 12:40:00,28.63,28.7,28.6,28.61,110351.0,28.035,28.1035,28.0056,28.0154,110351.0
2024-09-06 12:50:00,28.61,28.66,28.58,28.66,139369.0,28.0154,28.0643,27.986,28.0643,139369.0
2024-09-06 13:00:00,28.66,28.77,28.64,28.77,133996.0,28.0643,28.172,28.0447,28.172,133996.0
2024-09-06 13:10:00,28.77,28.78,28.71,28.74,121155.0,28.172,28.1818,28.1133,28.1427,121155.0
2024-09-06 13:20:00,28.73,28.77,28.71,28.74,52051.0,28.1329,28.172,28.1133,28.1427,52051.0
2024-09-06 13:30:00,28.73,28.74,28.68,28.71,122969.0,28.1329,28.1427,28.0839,28.1133,122969.0
2024-09-06 13:40:00,28.7,28.7,28.63,28.66,58473.0,28.1035,28.1035,28.035,28.0643,58473.0
2024-09-06 13:50:00,28.66,28.72,28.64,28.66,48420.0,28.0643,28.1231,28.0447,28.0643,48420.0
2024-09-06 14:00:00,28.66,28.68,28.6,28.62,58968.0,28.0643,28.0839,28.0056,28.0252,58968.0
2024-09-06 14:10:00,28.61,28.68,28.58,28.64,177845.0,28.0154,28.0839,27.986,28.0447,177845.0
2024-09-06 14:20:00,28.64,28.64,28.56,28.58,92788.0,28.0447,28.0447,27.9664,27.986,92788.0
2024-09-06 14:30:00,28.58,28.6,28.48,28.49,172631.0,27.986,28.0056,27.8881,27.8979,172631.0
2024-09-06 14:40:00,28.49,28.53,28.43,28.51,218767.0,27.8979,27.937,27.8391,27.9174,218767.0
2024-09-06 14:50:00,28.51,28.55,28.48,28.55,196967.0,27.9174,27.9566,27.8881,27.9566,196967.0
2024-09-06 15:00:00,28.56,28.69,28.55,28.65,133278.0,27.9664,28.0937,27.9566,28.0545,133278.0
2024-09-06 15:10:00,28.65,28.68,28.59,28.6,172365.0,28.0545,28.0839,27.9958,28.0056,172365.0
2024-09-06 15:20:00,28.6,28.67,28.58,28.63,233238.0,28.0056,28.0741,27.986,28.035,233238.0
2024-09-06 15:30:00,28.63,28.63,28.53,28.58,223806.0,28.035,28.035,27.937,27.986,223806.0
2024-09-06 15:40:00,28.58,28.62,28.56,28.62,311659.0,27.986,28.0252,27.9664,28.0252,311659.0
2024-09-06 15:50:00,28.62,28.65,28.55,28.58,1199853.0,28.0252,28.0545,27.9566,27.986,1199853.0
2024-09-09 09:30:00,28.6,28.71,28.56,28.68,170587.0,28.0056,28.1133,27.9664,28.0839,170587.0
2024-09-09 09:40:00,28.7,28.7,28.56,28.62,102257.0,28.1035,28.1035,27.9664,28.0252,102257.0
2024-09-09 09:50:00,28.61,28.65,28.54,28.62,197075.0,28.0154,28.0545,27.9468,28.0252,197075.0
2024-09-09 10:00:00,28.62,28.66,28.58,28.66,383810.0,28.0252,28.0643,27.986,28.0643,383810.0
2024-09-09 10:10:00,28.66,28.83,28.63,28.75,237796.0,28.0643,28.2308,28.035,28.1525,237796.0
2024-09-09 10:20:00,28.75,28.79,28.66,28.69,80540.0,28.1525,28.1916,28.0643,28.0937,80540.0
2024-09-09 10:30:00,28.68,28.74,28.65,28.74,94004.0,28.0839,28.1427,28.0545,28.1427,94004.0
2024-09-09 10:40:00,28.73,28.77,28.69,28.75,110296.0,28.1329,28.172,28.0937,28.1525,110296.0
2024-09-09 10:50:00,28.76,28.76,28.69,28.7,36556.0,28.1622,28.1622,28.0937,28.1035,36556.0
2024-09-09 11:00:00,28.71,28.76,28.7,28.73,72113.0,28.1133,28.1622,28.1035,28.1329,72113.0
2024-09-09 11:10:00,28.72,28.74,28.65,28.66,63306.0,28.1231,28.1427,28.0545,28.0643,63306.0
2024-09-09 11:20:00,28.66,28.69,28.62,28.66,45654.0,28.0643,28.0937,28.0252,28.0643,45654.0
2024-09-09 11:30:00,28.66,28.71,28.63,28.71,43736.0,28.0643,28.1133,28.035,28.1133,43736.0
2024-09-09 11:40:00,28.71,28.8,28.69,28.8,92504.0,28.1133,28.2014,28.0937,28.2014,92504.0
2024-09-09 11:50:00,28.8,28.83,28.75,28.78,87407.0,28.2014,28.2308,28.1525,28.1818,87407.0
2024-09-09 12:00:00,28.78,28.82,28.74,28.8,66443.0,28.1818,28.221,28.1427,28.2014,66443.0
2024-09-09 12:10:00,28.8,28.91,28.79,28.9,96988.0,28.2014,28.3091,28.1916,28.2993,96988.0
2024-09-09 12:20:00,28.89,28.92,28.86,28.91,101168.0,28.2895,28.3189,28.2602,28.3091,101168.0
2024-09-09 12:30:00,28.92,28.95,28.9,28.94,50739.0,28.3189,28.3483,28.2993,28.3385,50739.0
2024-09-09 12:40:00,28.94,29.03,28.93,28.99,130114.0,28.3385,28.4266,28.3287,28.3875,130114.0
2024-09-09 12:50:00,28.99,29.05,28.96,29.03,69141.0,28.3875,28.4462,28.3581,28.4266,69141.0
2024-09-09 13:00:00,29.03,29.04,28.97,28.98,80978.0,28.4266,28.4364,28.3679,28.3777,80978.0
2024-09-09 13:10:00,28.98,28.99,28.91,28.94,56848.0,28.3777,28.3875,28.3091,28.3385,56848.0
2024-09-09 13:20:00,28.93,28.94,28.89,28.91,65947.0,28.3287,28.3385,28.2895,28.3091,65947.0
2024-09-09 13:30:00,28.91,28.96,28.88,28.92,125198.0,28.3091,28.3581,28.2798,28.3189,125198.0
2024-09-09 13:40:00,28.92,28.92,28.82,28.84,95804.0,28.3189,28.3189,28.221,28.2406,95804.0
2024-09-09 13:50:00,28.83,28.87,28.81,28.84,78486.0,28.2308,28.27,28.2112,28.2406,78486.0
2024-09-09 14:00:00,28.84,28.87,28.8,28.81,52189.0,28.2406,28.27,28.2014,28.2112,52189.0
2024-09-09 14:10:00,28.82,28.83,28.8,28.83,84847.0,28.221,28.2308,28.2014,28.2308,84847.0
2024-09-09 14:20:00,28.83,28.84,28.78,28.8,66561.0,28.2308,28.2406,28.1818,28.2014,66561.0
2024-09-09 14:30:00,28.79,28.82,28.76,28.77,89041.0,28.1916,28.221,28.1622,28.172,89041.0
2024-09-09 14:40:00,28.78,28.84,28.77,28.83,98170.0,28.1818,28.2406,28.172,28.2308,98170.0
2024-09-09 14:50:00,28.83,28.85,28.81,28.85,155111.0,28.2308,28.2504,28.2112,28.2504,155111.0
2024-09-09 15:00:00,28.85,28.85,28.81,28.84,78176.0,28.2504,28.2504,28.2112,28.2406,78176.0
2024-09-09 15:10:00,28.84,28.9,28.81,28.87,176760.0,28.2406,28.2993,28.2112,28.27,176760.0
2024-09-09 15:20:00,28.87,28.88,28.8,28.8,171561.0,28.27,28.2798,28.2014,28.2014,171561.0
2024-09-09 15:30:00,28.8,28.81,28.72,28.74,258537.0,28.2014,28.2112,28.1231,28.1427,258537.0
2024-09-09 15:40:00,28.74,28.74,28.68,28.71,256753.0,28.1427,28.1427,28.0839,28.1133,256753.0
2024-09-09 15:50:00,28.71,28.73,28.65,28.68,1035306.0,28.1133,28.1329,28.0545,28.0839,1035306.0
2024-09-10 09:30:00,28.71,28.82,28.38,28.42,216893.0,28.1133,28.221,27.7901,27.8293,216893.0
2024-09-10 09:40:00,28.42,28.5,28.3,28.32,103372.0,27.8293,27.9077,27.7118,27.7314,103372.0
2024-09-10 09:50:00,28.32,28.32,28.15,28.2,116431.0,27.7314,27.7314,27.5649,27.6139,116431.0
2024-09-10 10:00:00,28.2,28.32,28.15,28.21,115531.0,27.6139,27.7314,27.5649,27.6237,115531.0
2024-09-10 10:10:00,28.22,28.23,28.02,28.03,134822.0,27.6335,27.6433,27.4376,27.4474,134822.0
2024-09-10 10:20:00,28.03,28.08,27.96,28.02,128800.0,27.4474,27.4964,27.3789,27.4376,128800.0
2024-09-10 10:30:00,28.02,28.21,28.01,28.19,104028.0,27.4376,27.6237,27.4278,27.6041,104028.0
2024-09-10 10:40:00,28.19,28.4,28.19,28.4,139562.0,27.6041,27.8097,27.6041,27.8097,139562.0
2024-09-10 10:50:00,28.4,28.4,28.28,28.32,196780.0,27.8097,27.8097,27.6922,27.7314,196780.0
2024-09-10 11:00:00,28.29,28.3,28.21,28.25,173124.0,27.702,27.7118,27.6237,27.6628,173124.0
2024-09-10 11:10:00,28.24,28.3,28.23,28.3,64829.0,27.6531,27.7118,27.6433,27.7118,64829.0
2024-09-10 11:20:00,28.3,28.31,28.24,28.27,97911.0,27.7118,27.7216,27.6531,27.6824,97911.0
2024-09-10 11:30:00,28.26,28.33,28.24,28.32,98366.0,27.6726,27.7412,27.6531,27.7314,98366.0
2024-09-10 11:40:00,28.3,28.31,28.17,28.18,61483.0,27.7118,27.7216,27.5845,27.5943,61483.0
2024-09-10 11:50:00,28.17,28.18,28.1,28.12,66953.0,27.5845,27.5943,27.516,27.5356,66953.0
2024-09-10 12:00:00,28.11,28.2,28.1,28.18,85287.0,27.5258,27.6139,27.516,27.5943,85287.0
2024-09-10 12:10:00,28.18,28.22,28.14,28.22,129546.0,27.5943,27.6335,27.5551,27.6335,129546.0
2024-09-10 12:20:00,28.22,28.23,28.13,28.15,89752.0,27.6335,27.6433,27.5453,27.5649,89752.0
2024-09-10 12:30:00,28.16,28.24,28.15,28.21,58034.0,27.5747,27.6531,27.5649,27.6237,58034.0
2024-09-10 12:40:00,28.21,28.22,28.13,28.14,76759.0,27.6237,27.6335,27.5453,27.5551,76759.0
2024-09-10 12:50:00,28.14,28.19,28.14,28.16,64092.0,27.5551,27.6041,27.5551,27.5747,64092.0
2024-09-10 13:00:00,28.16,28.18,28.11,28.14,80046.0,27.5747,27.5943,27.5258,27.5551,80046.0
2024-09-10 13:10:00,28.14,28.19,28.12,28.13,79072.0,27.5551,27.6041,27.5356,27.5453,79072.0
2024-09-10 13:20:00,28.13,28.13,28.06,28.08,104738.0,27.5453,27.5453,27.4768,27.4964,104738.0
2024-09-10 13:30:00,28.08,28.15,28.07,28.15,104016.0,27.4964,27.5649,27.4866,27.5649,104016.0
2024-09-10 13:40:00,28.15,28.18,28.12,28.18,105504.0,27.5649,27.5943,27.5356,27.5943,105504.0
2024-09-10 13:50:00,28.18,28.18,28.13,28.14,88977.0,27.5943,27.5943,27.5453,27.5551,88977.0
2024-09-10 14:00:00,28.14,28.18,28.13,28.14,127970.0,27.5551,27.5943,27.5453,27.5551,127970.0
2024-09-10 14:10:00,28.13,28.21,28.13,28.21,100542.0,27.5453,27.6237,27.5453,27.6237,100542.0
2024-09-10 14:20:00,28.21,28.23,28.16,28.23,118968.0,27.6237,27.6433,27.5747,27.6433,118968.0
2024-09-10 14:30:00,28.23,28.23,28.19,28.21,72792.0,27.6433,27.6433,27.6041,27.6237,72792.0
2024-09-10 14:40:00,28.21,28.26,28.19,28.25,66606.0,27.6237,27.6726,27.6041,27.6628,66606.0
2024-09-10 14:50:00,28.25,28.28,28.22,28.24,78117.0,27.6628,27.6922,27.6335,27.6531,78117.0
2024-09-10 15:00:00,28.24,28.29,28.2,28.26,84432.0,27.6531,27.702,27.6139,27.6726,84432.0
2024-09-10 15:10:00,28.25,28.26,28.2,28.21,95624.0,27.6628,27.6726,27.6139,27.6237,95624.0
2024-09-10 15:20:00,28.21,28.28,28.21,28.25,127431.0,27.6237,27.6922,27.6237,27.6628,127431.0
2024-09-10 15:30:00,28.26,28.28,28.23,28.27,156507.0,27.6726,27.6922,27.6433,27.6824,156507.0
2024-09-10 15:40:00,28.27,28.37,28.26,28.32,233301.0,27.6824,27.7804,27.6726,27.7314,233301.0
2024-09-10 15:50:00,28.32,28.34,28.27,28.32,692011.0,27.7314,27.751,27.6824,27.7314,692011.0
2024-09-11 09:30:00,28.39,28.39,28.03,28.09,306844.0,27.7999,27.7999,27.4474,27.5062,306844.0
2024-09-11 09:40:00,28.09,28.13,28.01,28.02,133399.0,27.5062,27.5453,27.4278,27.4376,133399.0
2024-09-11 09:50:00,28.02,28.04,27.93,27.96,109586.0,27.4376,27.4572,27.3495,27.3789,109586.0
2024-09-11 10:00:00,27.96,27.98,27.81,27.89,141475.0,27.3789,27.3985,27.232,27.3103,141475.0
2024-09-11 10:10:00,27.89,27.91,27.78,27.8,103743.0,27.3103,27.3299,27.2026,27.2222,103743.0
2024-09-11 10:20:00,27.79,27.88,27.77,27.8,48384.0,27.2124,27.3005,27.1928,27.2222,48384.0
2024-09-11 10:30:00,27.8,27.8,27.63,27.66,120552.0,27.2222,27.2222,27.0557,27.0851,120552.0
2024-09-11 10:40:00,27.67,27.68,27.53,27.54,74465.0,27.0949,27.1047,26.9578,26.9676,74465.0
2024-09-11 10:50:00,27.53,27.68,27.52,27.67,93493.0,26.9578,27.1047,26.948,27.0949,93493.0
2024-09-11 11:00:00,27.67,27.83,27.66,27.8,131875.0,27.0949,27.2516,27.0851,27.2222,131875.0
2024-09-11 11:10:00,27.8,27.96,27.79,27.94,151430.0,27.2222,27.3789,27.2124,27.3593,151430.0
2024-09-11 11:20:00,27.94,27.94,27.87,27.89,226283.0,27.3593,27.3593,27.2907,27.3103,226283.0
2024-09-11 11:30:00,27.89,28.04,27.88,28.03,147030.0,27.3103,27.4572,27.3005,27.4474,147030.0
2024-09-11 11:40:00,28.03,28.04,27.96,27.96,132722.0,27.4474,27.4572,27.3789,27.3789,132722.0
2024-09-11 11:50:00,27.96,28.02,27.84,27.88,95410.0,27.3789,27.4376,27.2614,27.3005,95410.0
2024-09-11 12:00:00,27.88,27.93,27.82,27.9,81078.0,27.3005,27.3495,27.2418,27.3201,81078.0
2024-09-11 12:10:00,27.91,27.94,27.86,27.88,67497.0,27.3299,27.3593,27.281,27.3005,67497.0
2024-09-11 12:20:00,27.89,27.9,27.83,27.85,58642.0,27.3103,27.3201,27.2516,27.2712,58642.0
2024-09-11 12:30:00,27.85,27.94,27.84,27.92,62910.0,27.2712,27.3593,27.2614,27.3397,62910.0
2024-09-11 12:40:00,27.93,28.02,27.93,28.0,88562.0,27.3495,27.4376,27.3495,27.418,88562.0
2024-09-11 12:50:00,28.0,28.01,27.89,27.91,142736.0,27.418,27.4278,27.3103,27.3299,142736.0
2024-09-11 13:00:00,27.92,27.99,27.91,27.96,101220.0,27.3397,27.4083,27.3299,27.3789,101220.0
2024-09-11 13:10:00,27.96,28.01,27.95,27.99,101548.0,27.3789,27.4278,27.3691,27.4083,101548.0
2024-09-11 13:20:00,27.99,27.99,27.9,27.91,99545.0,27.4083,27.4083,27.3201,27.3299,99545.0
2024-09-11 13:30:00,27.91,27.98,27.9,27.94,54585.0,27.3299,27.3985,27.3201,27.3593,54585.0
2024-09-11 13:40:00,27.95,28.03,27.94,28.0,108470.0,27.3691,27.4474,27.3593,27.418,108470.0
2024-09-11 13:50:00,28.01,28.02,27.95,27.97,99789.0,27.4278,27.4376,27.3691,27.3887,99789.0
2024-09-11 14:00:00,27.96,27.97,27.86,27.92,108128.0,27.3789,27.3887,27.281,27.3397,108128.0
2024-09-11 14:10:00,27.93,27.94,27.7,27.83,1105045.0,27.3495,27.3593,27.1243,27.2516,1105045.0
2024-09-11 14:20:00,27.84,27.84,27.8,27.82,121809.0,27.2614,27.2614,27.2222,27.2418,121809.0
2024-09-11 14:30:00,27.82,27.97,27.8,27.95,439452.0,27.2418,27.3887,27.2222,27.3691,439452.0
2024-09-11 14:40:00,27.95,28.1,27.95,27.99,1161755.0,27.3691,27.516,27.3691,27.4083,1161755.0
2024-09-11 14:50:00,28.0,28.0,27.92,27.92,140272.0,27.418,27.418,27.3397,27.3397,140272.0
2024-09-11 15:00:00,27.92,28.03,27.89,28.01,245899.0,27.3397,27.4474,27.3103,27.4278,245899.0
2024-09-11 15:10:00,28.01,28.07,27.96,28.03,199968.0,27.4278,27.4866,27.3789,27.4474,199968.0
2024-09-11 15:20:00,28.03,28.07,28.02,28.03,122942.0,27.4474,27.4866,27.4376,27.4474,122942.0
2024-09-11 15:30:00,28.04,28.06,28.0,28.01,190793.0,27.4572,27.4768,27.418,27.4278,190793.0
2024-09-11 15:40:00,28.01,28.02,27.93,27.96,561885.0,27.4278,27.4376,27.3495,27.3789,561885.0
2024-09-11 15:50:00,27.96,27.99,27.87,27.95,895110.0,27.3789,27.4083,27.2907,27.3691,895110.0
2024-09-12 09:30:00,28.07,28.18,27.89,27.95,301972.0,27.4866,27.5943,27.3103,27.3691,301972.0
2024-09-12 09:40:00,27.95,28.03,27.66,27.67,302227.0,27.3691,27.4474,27.0851,27.0949,302227.0
2024-09-12 09:50:00,27.68,27.77,27.63,27.64,453210.0,27.1047,27.1928,27.0557,27.0655,453210.0
2024-09-12 10:00:00,27.63,27.83,27.54,27.82,294464.0,27.0557,27.2516,26.9676,27.2418,294464.0
2024-09-12 10:10:00,27.81,27.85,27.74,27.78,556432.0,27.232,27.2712,27.1634,27.2026,556432.0
2024-09-12 10:20:00,27.79,27.81,27.72,27.75,176474.0,27.2124,27.232,27.1439,27.1732,176474.0
2024-09-12 10:30:00,27.75,27.78,27.7,27.76,161015.0,27.1732,27.2026,27.1243,27.183,161015.0
2024-09-12 10:40:00,27.76,27.88,27.74,27.88,276171.0,27.183,27.3005,27.1634,27.3005,276171.0
2024-09-12 10:50:00,27.88,27.93,27.81,27.86,305765.0,27.3005,27.3495,27.232,27.281,305765.0
2024-09-12 11:00:00,27.86,27.97,27.84,27.94,333778.0,27.281,27.3887,27.2614,27.3593,333778.0
2024-09-12 11:10:00,27.95,28.09,27.93,28.05,1093269.0,27.3691,27.5062,27.3495,27.467,1093269.0
2024-09-12 11:20:00,28.04,28.2,28.04,28.16,279954.0,27.4572,27.6139,27.4572,27.5747,279954.0
2024-09-12 11:30:00,28.16,28.17,28.01,28.05,150771.0,27.5747,27.5845,27.4278,27.467,150771.0
2024-09-12 11:40:00,28.05,28.07,28.0,28.04,134755.0,27.467,27.4866,27.418,27.4572,134755.0
2024-09-12 11:50:00,28.03,28.05,27.95,27.96,134144.0,27.4474,27.467,27.3691,27.3789,134144.0
2024-09-12 12:00:00,27.96,28.01,27.94,27.99,232972.0,27.3789,27.4278,27.3593,27.4083,232972.0
2024-09-12 12:10:00,28.0,28.0,27.95,27.96,152003.0,27.418,27.418,27.3691,27.3789,152003.0
2024-09-12 12:20:00,27.96,28.01,27.96,27.99,74154.0,27.3789,27.4278,27.3789,27.4083,74154.0
2024-09-12 12:30:00,28.0,28.0,27.96,27.96,114308.0,27.418,27.418,27.3789,27.3789,114308.0
2024-09-12 12:40:00,27.96,27.99,27.94,27.96,115756.0,27.3789,27.4083,27.3593,27.3789,115756.0
2024-09-12 12:50:00,27.95,28.0,27.9,27.93,478114.0,27.3691,27.418,27.3201,27.3495,478114.0
2024-09-12 13:00:00,27.93,27.93,27.88,27.92,181470.0,27.3495,27.3495,27.3005,27.3397,181470.0
2024-09-12 13:10:00,27.91,27.96,27.88,27.94,146164.0,27.3299,27.3789,27.3005,27.3593,146164.0
2024-09-12 13:20:00,27.94,28.01,27.93,28.0,257505.0,27.3593,27.4278,27.3495,27.418,257505.0
2024-09-12 13:30:00,28.0,28.0,27.98,27.99,106621.0,27.418,27.418,27.3985,27.4083,106621.0
2024-09-12 13:40:00,27.99,28.07,27.99,28.03,446921.0,27.4083,27.4866,27.4083,27.4474,446921.0
2024-09-12 13:50:00,28.02,28.04,27.97,27.99,165497.0,27.4376,27.4572,27.3887,27.4083,165497.0
2024-09-12 14:00:00,28.0,28.04,27.98,27.99,228570.0,27.418,27.4572,27.3985,27.4083,228570.0
2024-09-12 14:10:00,27.99,28.01,27.98,27.99,201839.0,27.4083,27.4278,27.3985,27.4083,201839.0
2024-09-12 14:20:00,27.99,28.0,27.96,27.98,123939.0,27.4083,27.418,27.3789,27.3985,123939.0
2024-09-12 14:30:00,27.98,28.0,27.96,27.97,465476.0,27.3985,27.418,27.3789,27.3887,465476.0
2024-09-12 14:40:00,27.96,27.98,27.95,27.96,100737.0,27.3789,27.3985,27.3691,27.3789,100737.0
2024-09-12 14:50:00,27.96,27.98,27.89,27.97,232341.0,27.3789,27.3985,27.3103,27.3887,232341.0
2024-09-12 15:00:00,27.97,28.02,27.97,28.02,183816.0,27.3887,27.4376,27.3887,27.4376,183816.0
2024-09-12 15:10:00,28.02,28.03,27.98,28.0,139476.0,27.4376,27.4474,27.3985,27.418,139476.0
2024-09-12 15:20:00,28.0,28.01,27.97,27.98,191983.0,27.418,27.4278,27.3887,27.3985,191983.0
2024-09-12 15:30:00,27.98,28.04,27.96,28.0,311949.0,27.3985,27.4572,27.3789,27.418,311949.0
2024-09-12 15:40:00,28.0,28.0,27.94,27.96,967809.0,27.418,27.418,27.3593,27.3789,967809.0
2024-09-12 15:50:00,27.96,28.03,27.93,28.01,1044345.0,27.3789,27.4474,27.3495,27.4278,1044345.0
2024-09-13 09:30:00,28.02,28.16,27.99,28.04,643107.0,27.4376,27.5747,27.4083,27.4572,643107.0
2024-09-13 09:40:00,28.05,28.16,28.01,28.14,228452.0,27.467,27.5747,27.4278,27.5551,228452.0
2024-09-13 09:50:00,28.14,28.41,28.13,28.29,359239.0,27.5551,27.8195,27.5453,27.702,359239.0
2024-09-13 10:00:00,28.3,28.31,28.1,28.14,157885.0,27.7118,27.7216,27.516,27.5551,157885.0
2024-09-13 10:10:00,28.15,28.32,28.14,28.28,136188.0,27.5649,27.7314,27.5551,27.6922,136188.0
2024-09-13 10:20:00,28.28,28.29,28.18,28.21,131055.0,27.6922,27.702,27.5943,27.6237,131055.0
2024-09-13 10:30:00,28.21,28.3,28.19,28.28,345661.0,27.6237,27.7118,27.6041,27.6922,345661.0
2024-09-13 10:40:00,28.28,28.37,28.24,28.36,266935.0,27.6922,27.7804,27.6531,27.7706,266935.0
2024-09-13 10:50:00,28.36,28.44,28.34,28.35,135717.0,27.7706,27.8489,27.751,27.7608,135717.0
2024-09-13 11:00:00,28.35,28.35,28.09,28.13,168025.0,27.7608,27.7608,27.5062,27.5453,168025.0
2024-09-13 11:10:00,28.13,28.18,28.06,28.06,159394.0,27.5453,27.5943,27.4768,27.4768,159394.0
2024-09-13 11:20:00,28.05,28.08,28.01,28.02,184079.0,27.467,27.4964,27.4278,27.4376,184079.0
2024-09-13 11:30:00,28.02,28.14,28.0,28.14,108221.0,27.4376,27.5551,27.418,27.5551,108221.0
2024-09-13 11:40:00,28.14,28.21,28.11,28.16,126888.0,27.5551,27.6237,27.5258,27.5747,126888.0
2024-09-13 11:50:00,28.16,28.2,28.09,28.11,114159.0,27.5747,27.6139,27.5062,27.5258,114159.0
2024-09-13 12:00:00,28.12,28.13,28.04,28.12,147918.0,27.5356,27.5453,27.4572,27.5356,147918.0
2024-09-13 12:10:00,28.12,28.13,28.06,28.08,105528.0,27.5356,27.5453,27.4768,27.4964,105528.0
2024-09-13 12:20:00,28.08,28.12,28.04,28.06,65136.0,27.4964,27.5356,27.4572,27.4768,65136.0
2024-09-13 12:30:00,28.06,28.06,27.99,28.0,129423.0,27.4768,27.4768,27.4083,27.418,129423.0
2024-09-13 12:40:00,28.0,28.04,27.99,28.01,78206.0,27.418,27.4572,27.4083,27.4278,78206.0
2024-09-13 12:50:00,28.01,28.02,27.95,27.95,68693.0,27.4278,27.4376,27.3691,27.3691,68693.0
2024-09-13 13:00:00,27.95,27.99,27.94,27.98,93068.0,27.3691,27.4083,27.3593,27.3985,93068.0
2024-09-13 13:10:00,27.98,27.99,27.9,27.92,107714.0,27.3985,27.4083,27.3201,27.3397,107714.0
2024-09-13 13:20:00,27.92,27.93,27.86,27.88,106135.0,27.3397,27.3495,27.281,27.3005,106135.0
2024-09-13 13:30:00,27.87,27.94,27.86,27.93,97553.0,27.2907,27.3593,27.281,27.3495,97553.0
2024-09-13 13:40:00,27.93,27.94,27.89,27.91,55965.0,27.3495,27.3593,27.3103,27.3299,55965.0
2024-09-13 13:50:00,27.91,27.93,27.81,27.82,108789.0,27.3299,27.3495,27.232,27.2418,108789.0
2024-09-13 14:00:00,27.82,27.82,27.7,27.78,149352.0,27.2418,27.2418,27.1243,27.2026,149352.0
2024-09-13 14:10:00,27.79,27.79,27.72,27.75,91837.0,27.2124,27.2124,27.1439,27.1732,91837.0
2024-09-13 14:20:00,27.75,27.76,27.71,27.73,150187.0,27.1732,27.183,27.1341,27.1537,150187.0
2024-09-13 14:30:00,27.73,27.75,27.71,27.72,111963.0,27.1537,27.1732,27.1341,27.1439,111963.0
2024-09-13 14:40:00,27.73,27.73,27.67,27.7,108043.0,27.1537,27.1537,27.0949,27.1243,108043.0
2024-09-13 14:50:00,27.7,27.75,27.68,27.74,81584.0,27.1243,27.1732,27.1047,27.1634,81584.0
2024-09-13 15:00:00,27.74,27.74,27.7,27.71,75731.0,27.1634,27.1634,27.1243,27.1341,75731.0
2024-09-13 15:10:00,27.71,27.73,27.7,27.71,105918.0,27.1341,27.1537,27.1243,27.1341,105918.0
2024-09-13 15:20:00,27.71,27.76,27.7,27.74,99589.0,27.1341,27.183,27.1243,27.1634,99589.0
2024-09-13 15:30:00,27.75,27.8,27.75,27.8,191294.0,27.1732,27.2222,27.1732,27.2222,191294.0
2024-09-13 15:40:00,27.8,27.84,27.79,27.8,189034.0,27.2222,27.2614,27.2124,27.2222,189034.0
2024-09-13 15:50:00,27.8,27.89,27.77,27.87,687791.0,27.2222,27.3103,27.1928,27.2907,687791.0
2024-09-16 09:30:00,28.19,28.47,28.07,28.16,440963.0,27.6041,27.8783,27.4866,27.5747,440963.0
2024-09-16 09:40:00,28.16,28.18,28.04,28.18,181080.0,27.5747,27.5943,27.4572,27.5943,181080.0
2024-09-16 09:50:00,28.18,28.39,28.15,28.38,222657.0,27.5943,27.7999,27.5649,27.7901,222657.0
2024-09-16 10:00:00,28.38,28.42,28.23,28.33,164909.0,27.7901,27.8293,27.6433,27.7412,164909.0
2024-09-16 10:10:00,28.32,28.37,28.3,28.34,121103.0,27.7314,27.7804,27.7118,27.751,121103.0
2024-09-16 10:20:00,28.34,28.34,28.22,28.29,142204.0,27.751,27.751,27.6335,27.702,142204.0
2024-09-16 10:30:00,28.29,28.29,28.11,28.12,128094.0,27.702,27.702,27.5258,27.5356,128094.0
2024-09-16 10:40:00,28.12,28.13,28.0,28.05,174226.0,27.5356,27.5453,27.418,27.467,174226.0
2024-09-16 10:50:00,28.04,28.09,28.02,28.07,139903.0,27.4572,27.5062,27.4376,27.4866,139903.0
2024-09-16 11:00:00,28.06,28.08,28.01,28.06,100088.0,27.4768,27.4964,27.4278,27.4768,100088.0
2024-09-16 11:10:00,28.05,28.08,28.02,28.04,114595.0,27.467,27.4964,27.4376,27.4572,114595.0
2024-09-16 11:20:00,28.04,28.06,28.01,28.03,115497.0,27.4572,27.4768,27.4278,27.4474,115497.0
2024-09-16 11:30:00,28.04,28.09,28.03,28.07,80889.0,27.4572,27.5062,27.4474,27.4866,80889.0
2024-09-16 11:40:00,28.07,28.12,28.06,28.12,128672.0,27.4866,27.5356,27.4768,27.5356,128672.0
2024-09-16 11:50:00,28.12,28.15,28.07,28.08,106028.0,27.5356,27.5649,27.4866,27.4964,106028.0
2024-09-16 12:00:00,28.08,28.08,28.03,28.05,117177.0,27.4964,27.4964,27.4474,27.467,117177.0
2024-09-16 12:10:00,28.05,28.07,28.02,28.03,127254.0,27.467,27.4866,27.4376,27.4474,127254.0
2024-09-16 12:20:00,28.03,28.14,28.03,28.12,235583.0,27.4474,27.5551,27.4474,27.5356,235583.0
2024-09-16 12:30:00,28.11,28.12,28.04,28.06,77470.0,27.5258,27.5356,27.4572,27.4768,77470.0
2024-09-16 12:40:00,28.05,28.08,28.03,28.04,58822.0,27.467,27.4964,27.4474,27.4572,58822.0
2024-09-16 12:50:00,28.03,28.06,28.02,28.03,57614.0,27.4474,27.4768,27.4376,27.4474,57614.0
2024-09-16 13:00:00,28.03,28.1,28.01,28.1,83863.0,27.4474,27.516,27.4278,27.516,83863.0
2024-09-16 13:10:00,28.1,28.11,28.05,28.11,133317.0,27.516,27.5258,27.467,27.5258,133317.0
2024-09-16 13:20:00,28.11,28.11,28.05,28.08,99330.0,27.5258,27.5258,27.467,27.4964,99330.0
2024-09-16 13:30:00,28.08,28.11,28.06,28.11,89315.0,27.4964,27.5258,27.4768,27.5258,89315.0
2024-09-16 13:40:00,28.11,28.12,28.08,28.12,94506.0,27.5258,27.5356,27.4964,27.5356,94506.0
2024-09-16 13:50:00,28.12,28.13,28.1,28.11,79829.0,27.5356,27.5453,27.516,27.5258,79829.0
2024-09-16 14:00:00,28.1,28.18,28.1,28.17,134675.0,27.516,27.5943,27.516,27.5845,134675.0
2024-09-16 14:10:00,28.17,28.17,28.12,28.15,106360.0,27.5845,27.5845,27.5356,27.5649,106360.0
2024-09-16 14:20:00,28.15,28.15,28.09,28.11,119834.0,27.5649,27.5649,27.5062,27.5258,119834.0
2024-09-16 14:30:00,28.11,28.14,28.1,28.13,79400.0,27.5258,27.5551,27.516,27.5453,79400.0
2024-09-16 14:40:00,28.12,28.13,28.1,28.13,82554.0,27.5356,27.5453,27.516,27.5453,82554.0
2024-09-16 14:50:00,28.13,28.15,28.09,28.14,104400.0,27.5453,27.5649,27.5062,27.5551,104400.0
2024-09-16 15:00:00,28.15,28.17,28.13,28.16,72224.0,27.5649,27.5845,27.5453,27.5747,72224.0
2024-09-16 15:10:00,28.16,28.24,28.15,28.21,257397.0,27.5747,27.6531,27.5649,27.6237,257397.0
2024-09-16 15:20:00,28.21,28.27,28.21,28.27,109408.0,27.6237,27.6824,27.6237,27.6824,109408.0
2024-09-16 15:30:00,28.27,28.43,28.26,28.4,362647.0,27.6824,27.8391,27.6726,27.8097,362647.0
2024-09-16 15:40:00,28.4,28.44,28.19,28.38,1878372.0,27.8097,27.8489,27.6041,27.7901,1878372.0
2024-09-16 15:50:00,28.38,28.41,28.28,28.4,1005432.0,27.7901,27.8195,27.6922,27.8097,1005432.0
2024-09-17 09:30:00,28.49,28.72,28.42,28.66,204611.0,27.8979,28.1231,27.8293,28.0643,204611.0
2024-09-17 09:40:00,28.67,28.82,28.67,28.82,153062.0,28.0741,28.221,28.0741,28.221,153062.0
2024-09-17 09:50:00,28.83,28.84,28.67,28.68,173194.0,28.2308,28.2406,28.0741,28.0839,173194.0
2024-09-17 10:00:00,28.68,28.78,28.66,28.74,148761.0,28.0839,28.1818,28.0643,28.1427,148761.0
2024-09-17 10:10:00,28.74,28.88,28.72,28.88,110056.0,28.1427,28.2798,28.1231,28.2798,110056.0
2024-09-17 10:20:00,28.88,29.0,28.87,28.99,181011.0,28.2798,28.3973,28.27,28.3875,181011.0
2024-09-17 10:30:00,28.99,29.0,28.91,28.96,99509.0,28.3875,28.3973,28.3091,28.3581,99509.0
2024-09-17 10:40:00,28.96,28.98,28.88,28.97,184994.0,28.3581,28.3777,28.2798,28.3679,184994.0
2024-09-17 10:50:00,28.97,28.99,28.87,28.9,95337.0,28.3679,28.3875,28.27,28.2993,95337.0
2024-09-17 11:00:00,28.9,28.94,28.87,28.89,114867.0,28.2993,28.3385,28.27,28.2895,114867.0
2024-09-17 11:10:00,28.89,28.91,28.82,28.9,124890.0,28.2895,28.3091,28.221,28.2993,124890.0
2024-09-17 11:20:00,28.9,28.97,28.88,28.91,149588.0,28.2993,28.3679,28.2798,28.3091,149588.0
2024-09-17 11:30:00,28.92,28.95,28.86,28.94,88745.0,28.3189,28.3483,28.2602,28.3385,88745.0
2024-09-17 11:40:00,28.95,29.05,28.93,29.02,79137.0,28.3483,28.4462,28.3287,28.4168,79137.0
2024-09-17 11:50:00,29.03,29.07,28.99,29.0,106748.0,28.4266,28.4658,28.3875,28.3973,106748.0
2024-09-17 12:00:00,28.99,29.04,28.97,29.01,102784.0,28.3875,28.4364,28.3679,28.4071,102784.0
2024-09-17 12:10:00,29.01,29.03,28.97,29.03,139840.0,28.4071,28.4266,28.3679,28.4266,139840.0
2024-09-17 12:20:00,29.03,29.11,29.02,29.09,106929.0,28.4266,28.505,28.4168,28.4854,106929.0
2024-09-17 12:30:00,29.09,29.13,29.07,29.1,119055.0,28.4854,28.5246,28.4658,28.4952,119055.0
2024-09-17 12:40:00,29.1,29.12,29.0,29.02,124483.0,28.4952,28.5148,28.3973,28.4168,124483.0
2024-09-17 12:50:00,29.02,29.13,28.99,29.09,99248.0,28.4168,28.5246,28.3875,28.4854,99248.0
2024-09-17 13:00:00,29.09,29.09,29.03,29.06,87738.0,28.4854,28.4854,28.4266,28.456,87738.0
2024-09-17 13:10:00,29.06,29.11,29.03,29.1,66817.0,28.456,28.505,28.4266,28.4952,66817.0
2024-09-17 13:20:00,29.1,29.16,29.09,29.16,123643.0,28.4952,28.5539,28.4854,28.5539,123643.0
2024-09-17 13:30:00,29.15,29.26,29.14,29.26,179298.0,28.5441,28.6519,28.5344,28.6519,179298.0
2024-09-17 13:40:00,29.26,29.33,29.22,29.33,197401.0,28.6519,28.7204,28.6127,28.7204,197401.0
2024-09-17 13:50:00,29.32,29.33,29.28,29.29,95936.0,28.7106,28.7204,28.6714,28.6812,95936.0
2024-09-17 14:00:00,29.29,29.3,29.25,29.29,82325.0,28.6812,28.691,28.6421,28.6812,82325.0
2024-09-17 14:10:00,29.29,29.32,29.27,29.3,65721.0,28.6812,28.7106,28.6616,28.691,65721.0
2024-09-17 14:20:00,29.3,29.34,29.28,29.33,74676.0,28.691,28.7302,28.6714,28.7204,74676.0
2024-09-17 14:30:00,29.33,29.37,29.32,29.36,193381.0,28.7204,28.7596,28.7106,28.7498,193381.0
2024-09-17 14:40:00,29.37,29.37,29.33,29.36,176813.0,28.7596,28.7596,28.7204,28.7498,176813.0
2024-09-17 14:50:00,29.36,29.39,29.32,29.37,148037.0,28.7498,28.7792,28.7106,28.7596,148037.0
2024-09-17 15:00:00,29.37,29.37,29.33,29.36,85813.0,28.7596,28.7596,28.7204,28.7498,85813.0
2024-09-17 15:10:00,29.36,29.4,29.33,29.37,151761.0,28.7498,28.7889,28.7204,28.7596,151761.0
2024-09-17 15:20:00,29.36,29.38,29.2,29.34,1862351.0,28.7498,28.7694,28.5931,28.7302,1862351.0
2024-09-17 15:30:00,29.34,29.37,29.27,29.27,179318.0,28.7302,28.7596,28.6616,28.6616,179318.0
2024-09-17 15:40:00,29.27,29.29,29.19,29.26,320005.0,28.6616,28.6812,28.5833,28.6519,320005.0
2024-09-17 15:50:00,29.26,29.36,29.2,29.3,847707.0,28.6519,28.7498,28.5931,28.691,847707.0
2024-09-18 09:30:00,29.3,29.37,29.23,29.37,261565.0,28.691,28.7596,28.6225,28.7596,261565.0
2024-09-18 09:40:00,29.36,29.41,29.24,29.4,166270.0,28.7498,28.7987,28.6323,28.7889,166270.0
2024-09-18 09:50:00,29.39,29.39,29.11,29.12,113035.0,28.7792,28.7792,28.505,28.5148,113035.0
2024-09-18 10:00:00,29.12,29.18,29.05,29.07,79475.0,28.5148,28.5735,28.4462,28.4658,79475.0
2024-09-18 10:10:00,29.08,29.17,29.04,29.05,85727.0,28.4756,28.5637,28.4364,28.4462,85727.0
2024-09-18 10:20:00,29.05,29.08,29.02,29.05,41040.0,28.4462,28.4756,28.4168,28.4462,41040.0
2024-09-18 10:30:00,29.06,29.12,29.0,29.01,86485.0,28.456,28.5148,28.3973,28.4071,86485.0
2024-09-18 10:40:00,29.02,29.03,28.96,28.98,71008.0,28.4168,28.4266,28.3581,28.3777,71008.0
2024-09-18 10:50:00,28.98,29.03,28.94,29.0,89757.0,28.3777,28.4266,28.3385,28.3973,89757.0
2024-09-18 11:00:00,29.0,29.05,28.97,28.99,52985.0,28.3973,28.4462,28.3679,28.3875,52985.0
2024-09-18 11:10:00,29.0,29.06,28.99,29.05,56327.0,28.3973,28.456,28.3875,28.4462,56327.0
2024-09-18 11:20:00,29.06,29.11,29.05,29.09,69021.0,28.456,28.505,28.4462,28.4854,69021.0
2024-09-18 11:30:00,29.1,29.1,28.98,28.99,57569.0,28.4952,28.4952,28.3777,28.3875,57569.0
2024-09-18 11:40:00,28.99,29.0,28.93,28.97,53110.0,28.3875,28.3973,28.3287,28.3679,53110.0
2024-09-18 11:50:00,28.96,29.01,28.95,28.99,41299.0,28.3581,28.4071,28.3483,28.3875,41299.0
2024-09-18 12:00:00,28.99,29.07,28.98,29.05,46337.0,28.3875,28.4658,28.3777,28.4462,46337.0
2024-09-18 12:10:00,29.04,29.06,29.01,29.04,45587.0,28.4364,28.456,28.4071,28.4364,45587.0
2024-09-18 12:20:00,29.04,29.06,29.02,29.05,31285.0,28.4364,28.456,28.4168,28.4462,31285.0
2024-09-18 12:30:00,29.04,29.06,29.03,29.05,37771.0,28.4364,28.456,28.4266,28.4462,37771.0
2024-09-18 12:40:00,29.05,29.09,29.04,29.07,45792.0,28.4462,28.4854,28.4364,28.4658,45792.0
2024-09-18 12:50:00,29.08,29.1,29.07,29.1,35041.0,28.4756,28.4952,28.4658,28.4952,35041.0
2024-09-18 13:00:00,29.1,29.16,29.08,29.16,53561.0,28.4952,28.5539,28.4756,28.5539,53561.0
2024-09-18 13:10:00,29.17,29.19,29.13,29.19,61975.0,28.5637,28.5833,28.5246,28.5833,61975.0
2024-09-18 13:20:00,29.19,29.21,29.17,29.19,57929.0,28.5833,28.6029,28.5637,28.5833,57929.0
2024-09-18 13:30:00,29.19,29.24,29.17,29.2,128737.0,28.5833,28.6323,28.5637,28.5931,128737.0
2024-09-18 13:40:00,29.2,29.22,29.12,29.13,65658.0,28.5931,28.6127,28.5148,28.5246,65658.0
2024-09-18 13:50:00,29.13,29.14,29.09,29.14,82468.0,28.5246,28.5344,28.4854,28.5344,82468.0
2024-09-18 14:00:00,29.13,29.6,29.06,29.43,269086.0,28.5246,28.9848,28.456,28.8183,269086.0
2024-09-18 14:10:00,29.44,29.47,29.32,29.43,159988.0,28.8281,28.8575,28.7106,28.8183,159988.0
2024-09-18 14:20:00,29.43,29.46,29.38,29.46,73694.0,28.8183,28.8477,28.7694,28.8477,73694.0
2024-09-18 14:30:00,29.46,29.55,29.35,29.53,114056.0,28.8477,28.9358,28.74,28.9162,114056.0
2024-09-18 14:40:00,29.52,29.55,29.25,29.35,127690.0,28.9065,28.9358,28.6421,28.74,127690.0
2024-09-18 14:50:00,29.35,29.48,29.27,29.28,80352.0,28.74,28.8673,28.6616,28.6714,80352.0
2024-09-18 15:00:00,29.28,29.28,29.14,29.16,137181.0,28.6714,28.6714,28.5344,28.5539,137181.0
2024-09-18 15:10:00,29.16,29.35,29.14,29.29,96340.0,28.5539,28.74,28.5344,28.6812,96340.0
2024-09-18 15:20:00,29.29,29.41,29.14,29.34,142578.0,28.6812,28.7987,28.5344,28.7302,142578.0
2024-09-18 15:30:00,29.35,29.37,29.16,29.24,139259.0,28.74,28.7596,28.5539,28.6323,139259.0
2024-09-18 15:40:00,29.23,29.24,29.1,29.13,166666.0,28.6225,28.6323,28.4952,28.5246,166666.0
2024-09-18 15:50:00,29.13,29.17,29.07,29.11,290607.0,28.5246,28.5637,28.4658,28.505,290607.0
2024-09-19 09:30:00,29.86,30.03,29.71,29.79,296855.0,29.2394,29.4059,29.0925,29.1708,296855.0
2024-09-19 09:40:00,29.78,29.8,29.54,29.55,172471.0,29.161,29.1806,28.926,28.9358,172471.0
2024-09-19 09:50:00,29.56,29.75,29.5,29.74,131844.0,28.9456,29.1317,28.8869,29.1219,131844.0
2024-09-19 10:00:00,29.74,29.8,29.69,29.77,138959.0,29.1219,29.1806,29.0729,29.1513,138959.0
2024-09-19 10:10:00,29.77,29.79,29.7,29.76,88811.0,29.1513,29.1708,29.0827,29.1415,88811.0
2024-09-19 10:20:00,29.78,29.82,29.75,29.82,95974.0,29.161,29.2002,29.1317,29.2002,95974.0
2024-09-19 10:30:00,29.82,29.83,29.72,29.74,88368.0,29.2002,29.21,29.1023,29.1219,88368.0
2024-09-19 10:40:00,29.75,29.8,29.58,29.64,138730.0,29.1317,29.1806,28.9652,29.024,138730.0
2024-09-19 10:50:00,29.64,29.74,29.64,29.7,56812.0,29.024,29.1219,29.024,29.0827,56812.0
2024-09-19 11:00:00,29.71,29.73,29.67,29.72,95505.0,29.0925,29.1121,29.0533,29.1023,95505.0
2024-09-19 11:10:00,29.72,29.82,29.71,29.82,93600.0,29.1023,29.2002,29.0925,29.2002,93600.0
2024-09-19 11:20:00,29.82,29.88,29.8,29.87,94487.0,29.2002,29.259,29.1806,29.2492,94487.0
2024-09-19 11:30:00,29.87,29.87,29.79,29.84,680751.0,29.2492,29.2492,29.1708,29.2198,680751.0
2024-09-19 11:40:00,29.84,29.88,29.84,29.87,154795.0,29.2198,29.259,29.2198,29.2492,154795.0
2024-09-19 11:50:00,29.87,29.87,29.81,29.82,89001.0,29.2492,29.2492,29.1904,29.2002,89001.0
2024-09-19 12:00:00,29.82,29.88,29.81,29.86,87757.0,29.2002,29.259,29.1904,29.2394,87757.0
2024-09-19 12:10:00,29.86,29.86,29.75,29.82,126312.0,29.2394,29.2394,29.1317,29.2002,126312.0
2024-09-19 12:20:00,29.82,29.86,29.8,29.84,31729.0,29.2002,29.2394,29.1806,29.2198,31729.0
2024-09-19 12:30:00,29.85,29.86,29.81,29.83,45637.0,29.2296,29.2394,29.1904,29.21,45637.0
2024-09-19 12:40:00,29.83,29.85,29.82,29.83,43359.0,29.21,29.2296,29.2002,29.21,43359.0
2024-09-19 12:50:00,29.83,29.86,29.82,29.85,63697.0,29.21,29.2394,29.2002,29.2296,63697.0
2024-09-19 13:00:00,29.85,29.86,29.79,29.83,81017.0,29.2296,29.2394,29.1708,29.21,81017.0
2024-09-19 13:10:00,29.83,29.85,29.79,29.8,126041.0,29.21,29.2296,29.1708,29.1806,126041.0
2024-09-19 13:20:00,29.8,29.84,29.77,29.82,84423.0,29.1806,29.2198,29.1513,29.2002,84423.0
2024-09-19 13:30:00,29.82,29.86,29.81,29.82,76559.0,29.2002,29.2394,29.1904,29.2002,76559.0
2024-09-19 13:40:00,29.82,29.89,29.81,29.87,127704.0,29.2002,29.2688,29.1904,29.2492,127704.0
2024-09-19 13:50:00,29.87,29.87,29.83,29.85,100027.0,29.2492,29.2492,29.21,29.2296,100027.0
2024-09-19 14:00:00,29.85,29.85,29.7,29.7,114424.0,29.2296,29.2296,29.0827,29.0827,114424.0
2024-09-19 14:10:00,29.71,29.71,29.62,29.65,168686.0,29.0925,29.0925,29.0044,29.0338,168686.0
2024-09-19 14:20:00,29.65,29.68,29.62,29.68,88762.0,29.0338,29.0631,29.0044,29.0631,88762.0
2024-09-19 14:30:00,29.68,29.68,29.63,29.66,85430.0,29.0631,29.0631,29.0142,29.0435,85430.0
2024-09-19 14:40:00,29.65,29.67,29.61,29.62,47304.0,29.0338,29.0533,28.9946,29.0044,47304.0
2024-09-19 14:50:00,29.62,29.63,29.58,29.62,79689.0,29.0044,29.0142,28.9652,29.0044,79689.0
2024-09-19 15:00:00,29.62,29.64,29.53,29.56,168356.0,29.0044,29.024,28.9162,28.9456,168356.0
2024-09-19 15:10:00,29.57,29.61,29.56,29.58,114775.0,28.9554,28.9946,28.9456,28.9652,114775.0
2024-09-19 15:20:00,29.58,29.59,29.52,29.56,142708.0,28.9652,28.975,28.9065,28.9456,142708.0
2024-09-19 15:30:00,29.56,29.56,29.5,29.52,310510.0,28.9456,28.9456,28.8869,28.9065,310510.0
2024-09-19 15:40:00,29.51,29.53,29.45,29.46,279124.0,28.8967,28.9162,28.8379,28.8477,279124.0
2024-09-19 15:50:00,29.47,29.55,29.39,29.53,1208768.0,28.8575,28.9358,28.7792,28.9162,1208768.0
2024-09-20 09:30:00,29.32,29.32,29.01,29.09,901821.0,28.7106,28.7106,28.4071,28.4854,901821.0
2024-09-20 09:40:00,29.1,29.18,29.02,29.05,111083.0,28.4952,28.5735,28.4168,28.4462,111083.0
2024-09-20 09:50:00,29.05,29.09,28.97,29.02,131686.0,28.4462,28.4854,28.3679,28.4168,131686.0
2024-09-20 10:00:00,29.03,29.1,29.01,29.06,102956.0,28.4266,28.4952,28.4071,28.456,102956.0
2024-09-20 10:10:00,29.07,29.23,29.06,29.21,93467.0,28.4658,28.6225,28.456,28.6029,93467.0
2024-09-20 10:20:00,29.21,29.24,29.18,29.21,130684.0,28.6029,28.6323,28.5735,28.6029,130684.0
2024-09-20 10:30:00,29.21,29.34,29.2,29.29,112634.0,28.6029,28.7302,28.5931,28.6812,112634.0
2024-09-20 10:40:00,29.29,29.32,29.23,29.24,36720.0,28.6812,28.7106,28.6225,28.6323,36720.0
2024-09-20 10:50:00,29.24,29.3,29.21,29.22,56647.0,28.6323,28.691,28.6029,28.6127,56647.0
2024-09-20 11:00:00,29.23,29.35,29.22,29.35,79379.0,28.6225,28.74,28.6127,28.74,79379.0
2024-09-20 11:10:00,29.34,29.38,29.3,29.38,88106.0,28.7302,28.7694,28.691,28.7694,88106.0
2024-09-20 11:20:00,29.38,29.41,29.35,29.38,68597.0,28.7694,28.7987,28.74,28.7694,68597.0
2024-09-20 11:30:00,29.38,29.38,29.1,29.36,283146.0,28.7694,28.7694,28.4952,28.7498,283146.0
2024-09-20 11:40:00,29.36,29.47,29.35,29.43,90297.0,28.7498,28.8575,28.74,28.8183,90297.0
2024-09-20 11:50:00,29.43,29.45,29.41,29.42,63661.0,28.8183,28.8379,28.7987,28.8085,63661.0
2024-09-20 12:00:00,29.42,29.46,29.39,29.45,39162.0,28.8085,28.8477,28.7792,28.8379,39162.0
2024-09-20 12:10:00,29.45,29.48,29.41,29.43,71427.0,28.8379,28.8673,28.7987,28.8183,71427.0
2024-09-20 12:20:00,29.44,29.47,29.39,29.46,66562.0,28.8281,28.8575,28.7792,28.8477,66562.0
2024-09-20 12:30:00,29.46,29.49,29.42,29.47,76361.0,28.8477,28.8771,28.8085,28.8575,76361.0
2024-09-20 12:40:00,29.47,29.5,29.45,29.46,44219.0,28.8575,28.8869,28.8379,28.8477,44219.0
2024-09-20 12:50:00,29.46,29.51,29.45,29.48,61144.0,28.8477,28.8967,28.8379,28.8673,61144.0
2024-09-20 13:00:00,29.48,29.49,29.44,29.45,44841.0,28.8673,28.8771,28.8281,28.8379,44841.0
2024-09-20 13:10:00,29.46,29.49,29.43,29.47,44253.0,28.8477,28.8771,28.8183,28.8575,44253.0
2024-09-20 13:20:00,29.46,29.47,29.41,29.44,44686.0,28.8477,28.8575,28.7987,28.8281,44686.0
2024-09-20 13:30:00,29.43,29.46,29.42,29.43,55617.0,28.8183,28.8477,28.8085,28.8183,55617.0
2024-09-20 13:40:00,29.43,29.47,29.4,29.43,51069.0,28.8183,28.8575,28.7889,28.8183,51069.0
2024-09-20 13:50:00,29.43,29.44,29.41,29.44,48215.0,28.8183,28.8281,28.7987,28.8281,48215.0
2024-09-20 14:00:00,29.43,29.43,29.31,29.33,91064.0,28.8183,28.8183,28.7008,28.7204,91064.0
2024-09-20 14:10:00,29.32,29.42,29.32,29.42,90617.0,28.7106,28.8085,28.7106,28.8085,90617.0
2024-09-20 14:20:00,29.41,29.42,29.36,29.37,61694.0,28.7987,28.8085,28.7498,28.7596,61694.0
2024-09-20 14:30:00,29.37,29.38,29.34,29.38,46268.0,28.7596,28.7694,28.7302,28.7694,46268.0
2024-09-20 14:40:00,29.38,29.39,29.35,29.37,67345.0,28.7694,28.7792,28.74,28.7596,67345.0
2024-09-20 14:50:00,29.37,29.46,29.36,29.44,97357.0,28.7596,28.8477,28.7498,28.8281,97357.0
2024-09-20 15:00:00,29.44,29.5,29.42,29.45,83432.0,28.8281,28.8869,28.8085,28.8379,83432.0
2024-09-20 15:10:00,29.45,29.47,29.4,29.45,79477.0,28.8379,28.8575,28.7889,28.8379,79477.0
2024-09-20 15:20:00,29.45,29.56,29.44,29.53,130383.0,28.8379,28.9456,28.8281,28.9162,130383.0
2024-09-20 15:30:00,29.52,29.64,29.5,29.6,215080.0,28.9065,29.024,28.8869,28.9848,215080.0
2024-09-20 15:40:00,29.6,29.65,29.49,29.49,388561.0,28.9848,29.0338,28.8771,28.8771,388561.0
2024-09-20 15:50:00,29.49,29.51,29.42,29.46,875101.0,28.8771,28.8967,28.8085,28.8477,875101.0
2024-09-23 09:30:00,29.58,29.94,29.48,29.92,320516.0,28.9652,29.3177,28.8673,29.2981,320516.0
2024-09-23 09:40:00,29.93,30.09,29.77,29.96,291181.0,29.3079,29.4646,29.1513,29.3373,291181.0
2024-09-23 09:50:00,29.96,30.05,29.92,30.05,211294.0,29.3373,29.4254,29.2981,29.4254,211294.0
2024-09-23 10:00:00,30.05,30.08,29.95,30.02,144178.0,29.4254,29.4548,29.3275,29.3961,144178.0
2024-09-23 10:10:00,30.02,30.16,30.01,30.11,125742.0,29.3961,29.5332,29.3863,29.4842,125742.0
2024-09-23 10:20:00,30.11,30.16,30.09,30.1,159347.0,29.4842,29.5332,29.4646,29.4744,159347.0
2024-09-23 10:30:00,30.11,30.16,30.02,30.02,89625.0,29.4842,29.5332,29.3961,29.3961,89625.0
2024-09-23 10:40:00,30.01,30.03,29.95,30.0,87535.0,29.3863,29.4059,29.3275,29.3765,87535.0
2024-09-23 10:50:00,30.0,30.03,29.95,29.96,64496.0,29.3765,29.4059,29.3275,29.3373,64496.0
2024-09-23 11:00:00,29.95,29.95,29.81,29.82,122212.0,29.3275,29.3275,29.1904,29.2002,122212.0
2024-09-23 11:10:00,29.82,29.88,29.76,29.8,106214.0,29.2002,29.259,29.1415,29.1806,106214.0
2024-09-23 11:20:00,29.8,29.81,29.72,29.74,83967.0,29.1806,29.1904,29.1023,29.1219,83967.0
2024-09-23 11:30:00,29.73,29.74,29.64,29.71,162555.0,29.1121,29.1219,29.024,29.0925,162555.0
2024-09-23 11:40:00,29.71,29.81,29.69,29.79,102198.0,29.0925,29.1904,29.0729,29.1708,102198.0
2024-09-23 11:50:00,29.79,29.84,29.7,29.71,77776.0,29.1708,29.2198,29.0827,29.0925,77776.0
2024-09-23 12:00:00,29.71,29.74,29.66,29.68,78782.0,29.0925,29.1219,29.0435,29.0631,78782.0
2024-09-23 12:10:00,29.68,29.68,29.57,29.63,85434.0,29.0631,29.0631,28.9554,29.0142,85434.0
2024-09-23 12:20:00,29.62,29.63,29.55,29.57,115272.0,29.0044,29.0142,28.9358,28.9554,115272.0
2024-09-23 12:30:00,29.56,29.62,29.54,29.59,64531.0,28.9456,29.0044,28.926,28.975,64531.0
2024-09-23 12:40:00,29.59,29.62,29.56,29.62,128828.0,28.975,29.0044,28.9456,29.0044,128828.0
2024-09-23 12:50:00,29.62,29.74,29.6,29.72,56425.0,29.0044,29.1219,28.9848,29.1023,56425.0
2024-09-23 13:00:00,29.72,29.76,29.69,29.76,68315.0,29.1023,29.1415,29.0729,29.1415,68315.0
2024-09-23 13:10:00,29.77,29.85,29.74,29.85,148518.0,29.1513,29.2296,29.1219,29.2296,148518.0
2024-09-23 13:20:00,29.85,29.87,29.78,29.83,66196.0,29.2296,29.2492,29.161,29.21,66196.0
2024-09-23 13:30:00,29.83,29.9,29.83,29.89,49637.0,29.21,29.2786,29.21,29.2688,49637.0
2024-09-23 13:40:00,29.89,29.91,29.84,29.86,97324.0,29.2688,29.2883,29.2198,29.2394,97324.0
2024-09-23 13:50:00,29.85,29.88,29.84,29.88,80017.0,29.2296,29.259,29.2198,29.259,80017.0
2024-09-23 14:00:00,29.87,29.88,29.79,29.83,44972.0,29.2492,29.259,29.1708,29.21,44972.0
2024-09-23 14:10:00,29.83,29.89,29.82,29.89,100852.0,29.21,29.2688,29.2002,29.2688,100852.0
2024-09-23 14:20:00,29.89,29.89,29.83,29.87,100635.0,29.2688,29.2688,29.21,29.2492,100635.0
2024-09-23 14:30:00,29.87,29.87,29.85,29.87,68549.0,29.2492,29.2492,29.2296,29.2492,68549.0
2024-09-23 14:40:00,29.87,29.88,29.85,29.87,62926.0,29.2492,29.259,29.2296,29.2492,62926.0
2024-09-23 14:50:00,29.87,29.87,29.83,29.84,81369.0,29.2492,29.2492,29.21,29.2198,81369.0
2024-09-23 15:00:00,29.84,29.88,29.83,29.86,85399.0,29.2198,29.259,29.21,29.2394,85399.0
2024-09-23 15:10:00,29.86,29.91,29.85,29.89,97580.0,29.2394,29.2883,29.2296,29.2688,97580.0
2024-09-23 15:20:00,29.89,29.89,29.85,29.88,47816.0,29.2688,29.2688,29.2296,29.259,47816.0
2024-09-23 15:30:00,29.88,29.89,29.85,29.88,83888.0,29.259,29.2688,29.2296,29.259,83888.0
2024-09-23 15:40:00,29.87,29.95,29.85,29.93,108745.0,29.2492,29.3275,29.2296,29.3079,108745.0
2024-09-23 15:50:00,29.94,29.99,29.92,29.95,460751.0,29.3177,29.3667,29.2981,29.3275,460751.0
2024-09-24 09:30:00,30.57,30.71,30.32,30.36,376002.0,29.9346,30.0717,29.6898,29.729,376002.0
2024-09-24 09:40:00,30.35,30.56,30.26,30.29,317826.0,29.7192,29.9248,29.6311,29.6604,317826.0
2024-09-24 09:50:00,30.29,30.37,30.19,30.33,143147.0,29.6604,29.7388,29.5625,29.6996,143147.0
2024-09-24 10:00:00,30.34,30.39,30.27,30.39,141632.0,29.7094,29.7584,29.6409,29.7584,141632.0
2024-09-24 10:10:00,30.39,30.41,30.3,30.31,101470.0,29.7584,29.778,29.6702,29.68,101470.0
2024-09-24 10:20:00,30.31,30.37,30.3,30.34,63655.0,29.68,29.7388,29.6702,29.7094,63655.0
2024-09-24 10:30:00,30.35,30.38,30.19,30.25,140539.0,29.7192,29.7486,29.5625,29.6213,140539.0
2024-09-24 10:40:00,30.25,30.29,30.2,30.27,127706.0,29.6213,29.6604,29.5723,29.6409,127706.0
2024-09-24 10:50:00,30.27,30.32,30.26,30.27,98727.0,29.6409,29.6898,29.6311,29.6409,98727.0
2024-09-24 11:00:00,30.27,30.29,30.21,30.25,75589.0,29.6409,29.6604,29.5821,29.6213,75589.0
2024-09-24 11:10:00,30.25,30.25,30.14,30.15,50175.0,29.6213,29.6213,29.5136,29.5234,50175.0
2024-09-24 11:20:00,30.15,30.17,30.08,30.11,70031.0,29.5234,29.5429,29.4548,29.4842,70031.0
2024-09-24 11:30:00,30.11,30.11,29.98,30.0,97797.0,29.4842,29.4842,29.3569,29.3765,97797.0
2024-09-24 11:40:00,30.0,30.01,29.92,29.92,50359.0,29.3765,29.3863,29.2981,29.2981,50359.0
2024-09-24 11:50:00,29.92,29.97,29.91,29.95,85561.0,29.2981,29.3471,29.2883,29.3275,85561.0
2024-09-24 12:00:00,29.95,29.96,29.88,29.9,45336.0,29.3275,29.3373,29.259,29.2786,45336.0
2024-09-24 12:10:00,29.9,29.92,29.88,29.89,41303.0,29.2786,29.2981,29.259,29.2688,41303.0
2024-09-24 12:20:00,29.88,29.96,29.87,29.95,67010.0,29.259,29.3373,29.2492,29.3275,67010.0
2024-09-24 12:30:00,29.95,29.98,29.93,29.98,50093.0,29.3275,29.3569,29.3079,29.3569,50093.0
2024-09-24 12:40:00,29.97,30.0,29.95,30.0,40430.0,29.3471,29.3765,29.3275,29.3765,40430.0
2024-09-24 12:50:00,30.0,30.03,29.99,30.02,61938.0,29.3765,29.4059,29.3667,29.3961,61938.0
2024-09-24 13:00:00,30.02,30.04,30.01,30.04,34105.0,29.3961,29.4156,29.3863,29.4156,34105.0
2024-09-24 13:10:00,30.03,30.06,30.01,30.02,116682.0,29.4059,29.4352,29.3863,29.3961,116682.0
2024-09-24 13:20:00,30.02,30.05,30.0,30.02,67553.0,29.3961,29.4254,29.3765,29.3961,67553.0
2024-09-24 13:30:00,30.01,30.05,29.97,29.99,93541.0,29.3863,29.4254,29.3471,29.3667,93541.0
2024-09-24 13:40:00,29.99,29.99,29.92,29.95,60250.0,29.3667,29.3667,29.2981,29.3275,60250.0
2024-09-24 13:50:00,29.95,29.97,29.93,29.96,55445.0,29.3275,29.3471,29.3079,29.3373,55445.0
2024-09-24 14:00:00,29.96,29.97,29.94,29.96,47727.0,29.3373,29.3471,29.3177,29.3373,47727.0
2024-09-24 14:10:00,29.96,29.96,29.91,29.93,70688.0,29.3373,29.3373,29.2883,29.3079,70688.0
2024-09-24 14:20:00,29.93,29.96,29.9,29.95,66749.0,29.3079,29.3373,29.2786,29.3275,66749.0
2024-09-24 14:30:00,29.95,29.95,29.91,29.92,87874.0,29.3275,29.3275,29.2883,29.2981,87874.0
2024-09-24 14:40:00,29.92,29.94,29.91,29.94,49527.0,29.2981,29.3177,29.2883,29.3177,49527.0
2024-09-24 14:50:00,29.93,29.97,29.92,29.96,66182.0,29.3079,29.3471,29.2981,29.3373,66182.0
2024-09-24 15:00:00,29.96,29.97,29.93,29.96,63025.0,29.3373,29.3471,29.3079,29.3373,63025.0
2024-09-24 15:10:00,29.96,29.99,29.96,29.99,80107.0,29.3373,29.3667,29.3373,29.3667,80107.0
2024-09-24 15:20:00,29.99,30.01,29.98,30.0,76401.0,29.3667,29.3863,29.3569,29.3765,76401.0
2024-09-24 15:30:00,30.0,30.02,29.92,29.94,163484.0,29.3765,29.3961,29.2981,29.3177,163484.0
2024-09-24 15:40:00,29.93,29.95,29.9,29.9,147265.0,29.3079,29.3275,29.2786,29.2786,147265.0
2024-09-24 15:50:00,29.91,29.98,29.9,29.96,679805.0,29.2883,29.3569,29.2786,29.3373,679805.0
2024-09-25 09:30:00,29.8,29.86,29.63,29.64,254975.0,29.1806,29.2394,29.0142,29.024,254975.0
2024-09-25 09:40:00,29.64,29.67,29.46,29.51,193365.0,29.024,29.0533,28.8477,28.8967,193365.0
2024-09-25 09:50:00,29.51,29.55,29.4,29.45,137947.0,28.8967,28.9358,28.7889,28.8379,137947.0
2024-09-25 10:00:00,29.45,29.52,29.44,29.51,164581.0,28.8379,28.9065,28.8281,28.8967,164581.0
2024-09-25 10:10:00,29.51,29.53,29.41,29.42,119302.0,28.8967,28.9162,28.7987,28.8085,119302.0
2024-09-25 10:20:00,29.42,29.44,29.37,29.41,92522.0,28.8085,28.8281,28.7596,28.7987,92522.0
2024-09-25 10:30:00,29.41,29.53,29.4,29.46,176673.0,28.7987,28.9162,28.7889,28.8477,176673.0
2024-09-25 10:40:00,29.46,29.49,29.44,29.48,113967.0,28.8477,28.8771,28.8281,28.8673,113967.0
2024-09-25 10:50:00,29.49,29.49,29.39,29.42,72584.0,28.8771,28.8771,28.7792,28.8085,72584.0
2024-09-25 11:00:00,29.43,29.55,29.42,29.52,96849.0,28.8183,28.9358,28.8085,28.9065,96849.0
2024-09-25 11:10:00,29.52,29.52,29.47,29.49,120922.0,28.9065,28.9065,28.8575,28.8771,120922.0
2024-09-25 11:20:00,29.5,29.5,29.4,29.44,169309.0,28.8869,28.8869,28.7889,28.8281,169309.0
2024-09-25 11:30:00,29.44,29.45,29.38,29.39,89701.0,28.8281,28.8379,28.7694,28.7792,89701.0
2024-09-25 11:40:00,29.39,29.39,29.3,29.35,110266.0,28.7792,28.7792,28.691,28.74,110266.0
2024-09-25 11:50:00,29.34,29.34,29.3,29.33,113192.0,28.7302,28.7302,28.691,28.7204,113192.0
2024-09-25 12:00:00,29.33,29.35,29.31,29.34,71063.0,28.7204,28.74,28.7008,28.7302,71063.0
2024-09-25 12:10:00,29.34,29.34,29.22,29.24,116676.0,28.7302,28.7302,28.6127,28.6323,116676.0
2024-09-25 12:20:00,29.23,29.25,29.16,29.18,154691.0,28.6225,28.6421,28.5539,28.5735,154691.0
2024-09-25 12:30:00,29.19,29.23,29.15,29.17,117012.0,28.5833,28.6225,28.5441,28.5637,117012.0
2024-09-25 12:40:00,29.17,29.18,29.08,29.1,110822.0,28.5637,28.5735,28.4756,28.4952,110822.0
2024-09-25 12:50:00,29.1,29.12,29.08,29.09,94691.0,28.4952,28.5148,28.4756,28.4854,94691.0
2024-09-25 13:00:00,29.09,29.1,29.05,29.06,88442.0,28.4854,28.4952,28.4462,28.456,88442.0
2024-09-25 13:10:00,29.07,29.08,28.95,28.96,736145.0,28.4658,28.4756,28.3483,28.3581,736145.0
2024-09-25 13:20:00,28.96,29.0,28.91,28.92,284686.0,28.3581,28.3973,28.3091,28.3189,284686.0
2024-09-25 13:30:00,28.92,28.92,28.85,28.89,199589.0,28.3189,28.3189,28.2504,28.2895,199589.0
2024-09-25 13:40:00,28.89,28.92,28.87,28.9,146132.0,28.2895,28.3189,28.27,28.2993,146132.0
2024-09-25 13:50:00,28.9,28.96,28.87,28.87,150137.0,28.2993,28.3581,28.27,28.27,150137.0
2024-09-25 14:00:00,28.87,28.92,28.83,28.84,244089.0,28.27,28.3189,28.2308,28.2406,244089.0
2024-09-25 14:10:00,28.84,28.87,28.78,28.8,1420325.0,28.2406,28.27,28.1818,28.2014,1420325.0
2024-09-25 14:20:00,28.8,28.84,28.74,28.84,526983.0,28.2014,28.2406,28.1427,28.2406,526983.0
2024-09-25 14:30:00,28.84,28.92,28.8,28.89,724385.0,28.2406,28.3189,28.2014,28.2895,724385.0
2024-09-25 14:40:00,28.89,28.89,28.84,28.87,143226.0,28.2895,28.2895,28.2406,28.27,143226.0
2024-09-25 14:50:00,28.87,28.91,28.84,28.85,99314.0,28.27,28.3091,28.2406,28.2504,99314.0
2024-09-25 15:00:00,28.85,28.88,28.84,28.85,170948.0,28.2504,28.2798,28.2406,28.2504,170948.0
2024-09-25 15:10:00,28.85,28.86,28.8,28.82,427253.0,28.2504,28.2602,28.2014,28.221,427253.0
2024-09-25 15:20:00,28.83,28.85,28.73,28.76,227696.0,28.2308,28.2504,28.1329,28.1622,227696.0
2024-09-25 15:30:00,28.76,28.77,28.71,28.75,269809.0,28.1622,28.172,28.1133,28.1525,269809.0
2024-09-25 15:40:00,28.75,28.76,28.68,28.7,444886.0,28.1525,28.1622,28.0839,28.1035,444886.0
2024-09-25 15:50:00,28.7,28.9,28.66,28.87,1384739.0,28.1035,28.2993,28.0643,28.27,1384739.0
2024-09-26 09:30:00,28.29,28.59,28.15,28.27,852871.0,27.702,27.9958,27.5649,27.6824,852871.0
2024-09-26 09:40:00,28.28,28.37,28.11,28.19,471643.0,27.6922,27.7804,27.5258,27.6041,471643.0
2024-09-26 09:50:00,28.18,28.23,28.06,28.09,315963.0,27.5943,27.6433,27.4768,27.5062,315963.0
2024-09-26 10:00:00,28.09,28.27,27.91,27.92,924367.0,27.5062,27.6824,27.3299,27.3397,924367.0
2024-09-26 10:10:00,27.92,28.04,27.88,27.95,572018.0,27.3397,27.4572,27.3005,27.3691,572018.0
2024-09-26 10:20:00,27.95,28.14,27.88,28.13,467062.0,27.3691,27.5551,27.3005,27.5453,467062.0
2024-09-26 10:30:00,28.14,28.26,28.01,28.04,296190.0,27.5551,27.6726,27.4278,27.4572,296190.0
2024-09-26 10:40:00,28.04,28.08,27.96,27.97,225470.0,27.4572,27.4964,27.3789,27.3887,225470.0
2024-09-26 10:50:00,27.98,27.98,27.82,27.91,371428.0,27.3985,27.3985,27.2418,27.3299,371428.0
2024-09-26 11:00:00,27.91,27.94,27.79,27.89,340770.0,27.3299,27.3593,27.2124,27.3103,340770.0
2024-09-26 11:10:00,27.89,27.94,27.83,27.94,231506.0,27.3103,27.3593,27.2516,27.3593,231506.0
2024-09-26 11:20:00,27.94,28.02,27.91,28.0,342283.0,27.3593,27.4376,27.3299,27.418,342283.0
2024-09-26 11:30:00,27.99,28.14,27.93,27.98,285432.0,27.4083,27.5551,27.3495,27.3985,285432.0
2024-09-26 11:40:00,27.98,28.0,27.93,27.98,208603.0,27.3985,27.418,27.3495,27.3985,208603.0
2024-09-26 11:50:00,27.98,28.06,27.96,28.05,128323.0,27.3985,27.4768,27.3789,27.467,128323.0
2024-09-26 12:00:00,28.04,28.09,27.94,27.95,343178.0,27.4572,27.5062,27.3593,27.3691,343178.0
2024-09-26 12:10:00,27.95,28.0,27.91,28.0,166884.0,27.3691,27.418,27.3299,27.418,166884.0
2024-09-26 12:20:00,28.01,28.01,27.93,27.94,127695.0,27.4278,27.4278,27.3495,27.3593,127695.0
2024-09-26 12:30:00,27.94,27.94,27.83,27.84,161875.0,27.3593,27.3593,27.2516,27.2614,161875.0
2024-09-26 12:40:00,27.84,27.86,27.79,27.84,215959.0,27.2614,27.281,27.2124,27.2614,215959.0
2024-09-26 12:50:00,27.84,27.85,27.78,27.79,224840.0,27.2614,27.2712,27.2026,27.2124,224840.0
2024-09-26 13:00:00,27.79,27.91,27.78,27.88,323412.0,27.2124,27.3299,27.2026,27.3005,323412.0
2024-09-26 13:10:00,27.87,27.92,27.76,27.78,176751.0,27.2907,27.3397,27.183,27.2026,176751.0
2024-09-26 13:20:00,27.78,27.88,27.77,27.87,127463.0,27.2026,27.3005,27.1928,27.2907,127463.0
2024-09-26 13:30:00,27.88,27.92,27.85,27.9,158521.0,27.3005,27.3397,27.2712,27.3201,158521.0
2024-09-26 13:40:00,27.89,27.98,27.88,27.94,117007.0,27.3103,27.3985,27.3005,27.3593,117007.0
2024-09-26 13:50:00,27.94,27.94,27.87,27.93,129009.0,27.3593,27.3593,27.2907,27.3495,129009.0
2024-09-26 14:00:00,27.93,27.95,27.9,27.91,109303.0,27.3495,27.3691,27.3201,27.3299,109303.0
2024-09-26 14:10:00,27.91,27.97,27.9,27.95,147860.0,27.3299,27.3887,27.3201,27.3691,147860.0
2024-09-26 14:20:00,27.95,27.96,27.85,27.89,214235.0,27.3691,27.3789,27.2712,27.3103,214235.0
2024-09-26 14:30:00,27.88,27.9,27.8,27.82,338241.0,27.3005,27.3201,27.2222,27.2418,338241.0
2024-09-26 14:40:00,27.82,27.82,27.75,27.8,284059.0,27.2418,27.2418,27.1732,27.2222,284059.0
2024-09-26 14:50:00,27.8,27.82,27.75,27.78,227958.0,27.2222,27.2418,27.1732,27.2026,227958.0
2024-09-26 15:00:00,27.78,27.8,27.72,27.72,261912.0,27.2026,27.2222,27.1439,27.1439,261912.0
2024-09-26 15:10:00,27.73,27.78,27.71,27.73,304663.0,27.1537,27.2026,27.1341,27.1537,304663.0
2024-09-26 15:20:00,27.73,27.76,27.69,27.73,399911.0,27.1537,27.183,27.1145,27.1537,399911.0
2024-09-26 15:30:00,27.73,27.74,27.67,27.72,317352.0,27.1537,27.1634,27.0949,27.1439,317352.0
2024-09-26 15:40:00,27.72,27.83,27.67,27.73,840403.0,27.1439,27.2516,27.0949,27.1537,840403.0
2024-09-26 15:50:00,27.74,27.84,27.71,27.8,2773748.0,27.1634,27.2614,27.1341,27.2222,2773748.0
2024-09-27 09:30:00,27.96,28.21,27.89,28.2,594965.0,27.3789,27.6237,27.3103,27.6139,594965.0
2024-09-27 09:40:00,28.2,28.26,28.14,28.21,245802.0,27.6139,27.6726,27.5551,27.6237,245802.0
2024-09-27 09:50:00,28.21,28.28,28.16,28.22,180836.0,27.6237,27.6922,27.5747,27.6335,180836.0
2024-09-27 10:00:00,28.22,28.27,28.14,28.19,226700.0,27.6335,27.6824,27.5551,27.6041,226700.0
2024-09-27 10:10:00,28.2,28.35,28.19,28.34,244792.0,27.6139,27.7608,27.6041,27.751,244792.0
2024-09-27 10:20:00,28.34,28.39,28.31,28.35,349309.0,27.751,27.7999,27.7216,27.7608,349309.0
2024-09-27 10:30:00,28.34,28.38,28.31,28.35,284811.0,27.751,27.7901,27.7216,27.7608,284811.0
2024-09-27 10:40:00,28.35,28.44,28.3,28.4,372073.0,27.7608,27.8489,27.7118,27.8097,372073.0
2024-09-27 10:50:00,28.41,28.43,28.34,28.37,219850.0,27.8195,27.8391,27.751,27.7804,219850.0
2024-09-27 11:00:00,28.37,28.43,28.3,28.3,200568.0,27.7804,27.8391,27.7118,27.7118,200568.0
2024-09-27 11:10:00,28.3,28.38,28.3,28.34,153596.0,27.7118,27.7901,27.7118,27.751,153596.0
2024-09-27 11:20:00,28.34,28.38,28.31,28.34,116537.0,27.751,27.7901,27.7216,27.751,116537.0
2024-09-27 11:30:00,28.34,28.4,28.32,28.34,151411.0,27.751,27.8097,27.7314,27.751,151411.0
2024-09-27 11:40:00,28.33,28.4,28.29,28.4,267943.0,27.7412,27.8097,27.702,27.8097,267943.0
2024-09-27 11:50:00,28.39,28.4,28.29,28.3,150279.0,27.7999,27.8097,27.702,27.7118,150279.0
2024-09-27 12:00:00,28.3,28.31,28.26,28.29,89075.0,27.7118,27.7216,27.6726,27.702,89075.0
2024-09-27 12:10:00,28.3,28.35,28.28,28.33,206867.0,27.7118,27.7608,27.6922,27.7412,206867.0
2024-09-27 12:20:00,28.33,28.35,28.25,28.27,227990.0,27.7412,27.7608,27.6628,27.6824,227990.0
2024-09-27 12:30:00,28.27,28.31,28.26,28.3,87034.0,27.6824,27.7216,27.6726,27.7118,87034.0
2024-09-27 12:40:00,28.3,28.3,28.25,28.26,92773.0,27.7118,27.7118,27.6628,27.6726,92773.0
2024-09-27 12:50:00,28.26,28.3,28.26,28.29,179624.0,27.6726,27.7118,27.6726,27.702,179624.0
2024-09-27 13:00:00,28.29,28.29,28.25,28.27,107294.0,27.702,27.702,27.6628,27.6824,107294.0
2024-09-27 13:10:00,28.27,28.31,28.26,28.3,103789.0,27.6824,27.7216,27.6726,27.7118,103789.0
2024-09-27 13:20:00,28.3,28.3,28.24,28.3,162412.0,27.7118,27.7118,27.6531,27.7118,162412.0
2024-09-27 13:30:00,28.3,28.32,28.24,28.28,294099.0,27.7118,27.7314,27.6531,27.6922,294099.0
2024-09-27 13:40:00,28.27,28.3,28.24,28.29,112833.0,27.6824,27.7118,27.6531,27.702,112833.0
2024-09-27 13:50:00,28.29,28.31,28.27,28.29,110066.0,27.702,27.7216,27.6824,27.702,110066.0
2024-09-27 14:00:00,28.29,28.33,28.27,28.32,229054.0,27.702,27.7412,27.6824,27.7314,229054.0
2024-09-27 14:10:00,28.32,28.38,28.31,28.33,184985.0,27.7314,27.7901,27.7216,27.7412,184985.0
2024-09-27 14:20:00,28.34,28.43,28.33,28.42,743115.0,27.751,27.8391,27.7412,27.8293,743115.0
2024-09-27 14:30:00,28.42,28.44,28.38,28.41,155340.0,27.8293,27.8489,27.7901,27.8195,155340.0
2024-09-27 14:40:00,28.42,28.44,28.39,28.43,130024.0,27.8293,27.8489,27.7999,27.8391,130024.0
2024-09-27 14:50:00,28.42,28.48,28.41,28.48,168070.0,27.8293,27.8881,27.8195,27.8881,168070.0
2024-09-27 15:00:00,28.48,28.51,28.47,28.51,144360.0,27.8881,27.9174,27.8783,27.9174,144360.0
2024-09-27 15:10:00,28.5,28.55,28.49,28.55,196664.0,27.9077,27.9566,27.8979,27.9566,196664.0
2024-09-27 15:20:00,28.54,28.57,28.48,28.5,417941.0,27.9468,27.9762,27.8881,27.9077,417941.0
2024-09-27 15:30:00,28.5,28.57,28.49,28.52,1031672.0,27.9077,27.9762,27.8979,27.9272,1031672.0
2024-09-27 15:40:00,28.52,28.66,28.51,28.64,762781.0,27.9272,28.0643,27.9174,28.0447,762781.0
2024-09-27 15:50:00,28.63,28.66,28.54,28.64,1885064.0,28.035,28.0643,27.9468,28.0447,1885064.0
2024-09-30 09:30:00,28.5,28.6,28.38,28.46,330834.0,27.9077,28.0056,27.7901,27.8685,330834.0
2024-09-30 09:40:00,28.47,28.65,28.46,28.61,164330.0,27.8783,28.0545,27.8685,28.0154,164330.0
2024-09-30 09:50:00,28.61,28.61,28.48,28.48,174935.0,28.0154,28.0154,27.8881,27.8881,174935.0
2024-09-30 10:00:00,28.48,28.69,28.45,28.68,151757.0,27.8881,28.0937,27.8587,28.0839,151757.0
2024-09-30 10:10:00,28.68,28.84,28.62,28.83,67467.0,28.0839,28.2406,28.0252,28.2308,67467.0
2024-09-30 10:20:00,28.83,28.87,28.81,28.83,130640.0,28.2308,28.27,28.2112,28.2308,130640.0
2024-09-30 10:30:00,28.83,28.96,28.81,28.95,108978.0,28.2308,28.3581,28.2112,28.3483,108978.0
2024-09-30 10:40:00,28.95,29.12,28.95,29.11,163980.0,28.3483,28.5148,28.3483,28.505,163980.0
2024-09-30 10:50:00,29.11,29.11,29.04,29.07,92126.0,28.505,28.505,28.4364,28.4658,92126.0
2024-09-30 11:00:00,29.07,29.1,29.04,29.07,68084.0,28.4658,28.4952,28.4364,28.4658,68084.0
2024-09-30 11:10:00,29.07,29.09,29.02,29.08,174656.0,28.4658,28.4854,28.4168,28.4756,174656.0
2024-09-30 11:20:00,29.08,29.08,28.89,28.9,168210.0,28.4756,28.4756,28.2895,28.2993,168210.0
2024-09-30 11:30:00,28.91,28.96,28.8,28.96,195912.0,28.3091,28.3581,28.2014,28.3581,195912.0
2024-09-30 11:40:00,28.94,28.99,28.89,28.94,134421.0,28.3385,28.3875,28.2895,28.3385,134421.0
2024-09-30 11:50:00,28.95,28.99,28.94,28.96,102140.0,28.3483,28.3875,28.3385,28.3581,102140.0
2024-09-30 12:00:00,28.96,29.01,28.94,28.98,148903.0,28.3581,28.4071,28.3385,28.3777,148903.0
2024-09-30 12:10:00,28.98,29.02,28.97,29.0,74144.0,28.3777,28.4168,28.3679,28.3973,74144.0
2024-09-30 12:20:00,29.0,29.0,28.96,28.96,70369.0,28.3973,28.3973,28.3581,28.3581,70369.0
2024-09-30 12:30:00,28.96,29.04,28.96,29.03,101650.0,28.3581,28.4364,28.3581,28.4266,101650.0
2024-09-30 12:40:00,29.03,29.03,28.98,29.0,97232.0,28.4266,28.4266,28.3777,28.3973,97232.0
2024-09-30 12:50:00,29.01,29.03,28.97,29.03,94247.0,28.4071,28.4266,28.3679,28.4266,94247.0
2024-09-30 13:00:00,29.03,29.05,29.01,29.04,106170.0,28.4266,28.4462,28.4071,28.4364,106170.0
2024-09-30 13:10:00,29.03,29.06,29.0,29.03,364642.0,28.4266,28.456,28.3973,28.4266,364642.0
2024-09-30 13:20:00,29.04,29.1,29.02,29.1,172111.0,28.4364,28.4952,28.4168,28.4952,172111.0
2024-09-30 13:30:00,29.1,29.12,29.08,29.11,135851.0,28.4952,28.5148,28.4756,28.505,135851.0
2024-09-30 13:40:00,29.11,29.12,29.06,29.07,132081.0,28.505,28.5148,28.456,28.4658,132081.0
2024-09-30 13:50:00,29.06,29.13,29.03,29.07,136500.0,28.456,28.5246,28.4266,28.4658,136500.0
2024-09-30 14:00:00,29.07,29.07,28.96,28.99,113500.0,28.4658,28.4658,28.3581,28.3875,113500.0
2024-09-30 14:10:00,28.99,28.99,28.8,28.82,315865.0,28.3875,28.3875,28.2014,28.221,315865.0
2024-09-30 14:20:00,28.8,28.83,28.7,28.81,123343.0,28.2014,28.2308,28.1035,28.2112,123343.0
2024-09-30 14:30:00,28.8,28.86,28.74,28.86,147318.0,28.2014,28.2602,28.1427,28.2602,147318.0
2024-09-30 14:40:00,28.86,28.89,28.84,28.85,117712.0,28.2602,28.2895,28.2406,28.2504,117712.0
2024-09-30 14:50:00,28.85,28.95,28.84,28.94,118477.0,28.2504,28.3483,28.2406,28.3385,118477.0
2024-09-30 15:00:00,28.94,28.98,28.9,28.95,93608.0,28.3385,28.3777,28.2993,28.3483,93608.0
2024-09-30 15:10:00,28.95,28.95,28.87,28.9,112939.0,28.3483,28.3483,28.27,28.2993,112939.0
2024-09-30 15:20:00,28.9,28.93,28.89,28.93,103418.0,28.2993,28.3287,28.2895,28.3287,103418.0
2024-09-30 15:30:00,28.92,28.94,28.87,28.93,215690.0,28.3189,28.3385,28.27,28.3287,215690.0
2024-09-30 15:40:00,28.92,28.93,28.86,28.87,206829.0,28.3189,28.3287,28.2602,28.27,206829.0
2024-09-30 15:50:00,28.86,29.09,28.85,29.05,1393716.0,28.2602,28.4854,28.2504,28.4462,1393716.0
2024-10-01 09:30:00,28.82,29.15,28.73,29.15,263770.0,28.221,28.5441,28.1329,28.5441,263770.0
2024-10-01 09:40:00,29.16,29.36,29.06,29.35,352649.0,28.5539,28.7498,28.456,28.74,352649.0
2024-10-01 09:50:00,29.36,29.64,29.3,29.61,261272.0,28.7498,29.024,28.691,28.9946,261272.0
2024-10-01 10:00:00,29.61,29.72,29.47,29.52,287482.0,28.9946,29.1023,28.8575,28.9065,287482.0
2024-10-01 10:10:00,29.51,29.59,29.44,29.48,186946.0,28.8967,28.975,28.8281,28.8673,186946.0
2024-10-01 10:20:00,29.48,29.8,29.47,29.6,290746.0,28.8673,29.1806,28.8575,28.9848,290746.0
2024-10-01 10:30:00,29.6,29.72,29.56,29.67,111633.0,28.9848,29.1023,28.9456,29.0533,111633.0
2024-10-01 10:40:00,29.66,29.69,29.61,29.66,169436.0,29.0435,29.0729,28.9946,29.0435,169436.0
2024-10-01 10:50:00,29.66,29.74,29.61,29.74,113119.0,29.0435,29.1219,28.9946,29.1219,113119.0
2024-10-01 11:00:00,29.75,29.82,29.65,29.73,115494.0,29.1317,29.2002,29.0338,29.1121,115494.0
2024-10-01 11:10:00,29.73,29.81,29.72,29.8,147830.0,29.1121,29.1904,29.1023,29.1806,147830.0
2024-10-01 11:20:00,29.8,29.83,29.73,29.79,147876.0,29.1806,29.21,29.1121,29.1708,147876.0
2024-10-01 11:30:00,29.78,29.9,29.77,29.89,211304.0,29.161,29.2786,29.1513,29.2688,211304.0
2024-10-01 11:40:00,29.89,29.9,29.83,29.84,117826.0,29.2688,29.2786,29.21,29.2198,117826.0
2024-10-01 11:50:00,29.84,29.92,29.84,29.91,107961.0,29.2198,29.2981,29.2198,29.2883,107961.0
2024-10-01 12:00:00,29.91,29.98,29.89,29.98,112419.0,29.2883,29.3569,29.2688,29.3569,112419.0
2024-10-01 12:10:00,29.98,30.03,29.91,29.92,157659.0,29.3569,29.4059,29.2883,29.2981,157659.0
2024-10-01 12:20:00,29.92,29.95,29.84,29.89,105618.0,29.2981,29.3275,29.2198,29.2688,105618.0
2024-10-01 12:30:00,29.89,29.94,29.83,29.89,139850.0,29.2688,29.3177,29.21,29.2688,139850.0
2024-10-01 12:40:00,29.89,29.99,29.85,29.98,145309.0,29.2688,29.3667,29.2296,29.3569,145309.0
2024-10-01 12:50:00,29.98,30.1,29.96,30.05,160265.0,29.3569,29.4744,29.3373,29.4254,160265.0
2024-10-01 13:00:00,30.05,30.17,30.04,30.17,98804.0,29.4254,29.5429,29.4156,29.5429,98804.0
2024-10-01 13:10:00,30.17,30.26,30.13,30.14,127439.0,29.5429,29.6311,29.5038,29.5136,127439.0
2024-10-01 13:20:00,30.13,30.15,30.01,30.03,88550.0,29.5038,29.5234,29.3863,29.4059,88550.0
2024-10-01 13:30:00,30.03,30.06,29.89,29.97,190035.0,29.4059,29.4352,29.2688,29.3471,190035.0
2024-10-01 13:40:00,29.96,30.01,29.92,30.0,112818.0,29.3373,29.3863,29.2981,29.3765,112818.0
2024-10-01 13:50:00,29.99,30.04,29.94,29.95,112754.0,29.3667,29.4156,29.3177,29.3275,112754.0
2024-10-01 14:00:00,29.95,30.01,29.93,29.93,123893.0,29.3275,29.3863,29.3079,29.3079,123893.0
2024-10-01 14:10:00,29.94,29.97,29.87,29.92,658774.0,29.3177,29.3471,29.2492,29.2981,658774.0
2024-10-01 14:20:00,29.93,29.96,29.83,29.92,100343.0,29.3079,29.3373,29.21,29.2981,100343.0
2024-10-01 14:30:00,29.92,29.99,29.9,29.98,176929.0,29.2981,29.3667,29.2786,29.3569,176929.0
2024-10-01 14:40:00,29.98,29.98,29.92,29.93,110827.0,29.3569,29.3569,29.2981,29.3079,110827.0
2024-10-01 14:50:00,29.93,29.96,29.89,29.94,295150.0,29.3079,29.3373,29.2688,29.3177,295150.0
2024-10-01 15:00:00,29.94,29.94,29.83,29.89,92466.0,29.3177,29.3177,29.21,29.2688,92466.0
2024-10-01 15:10:00,29.89,29.93,29.86,29.88,134124.0,29.2688,29.3079,29.2394,29.259,134124.0
2024-10-01 15:20:00,29.87,29.96,29.83,29.96,293977.0,29.2492,29.3373,29.21,29.3373,293977.0
2024-10-01 15:30:00,29.96,29.96,29.88,29.91,227037.0,29.3373,29.3373,29.259,29.2883,227037.0
2024-10-01 15:40:00,29.91,29.95,29.89,29.92,379793.0,29.2883,29.3275,29.2688,29.2981,379793.0
2024-10-01 15:50:00,29.92,29.98,29.89,29.93,1656205.0,29.2981,29.3569,29.2688,29.3079,1656205.0
2024-10-02 09:30:00,30.39,30.41,30.11,30.28,552737.0,29.7584,29.778,29.4842,29.6507,552737.0
2024-10-02 09:40:00,30.3,30.34,30.02,30.18,175107.0,29.6702,29.7094,29.3961,29.5527,175107.0
2024-10-02 09:50:00,30.19,30.3,30.16,30.18,121426.0,29.5625,29.6702,29.5332,29.5527,121426.0
2024-10-02 10:00:00,30.19,30.25,30.11,30.19,131316.0,29.5625,29.6213,29.4842,29.5625,131316.0
2024-10-02 10:10:00,30.18,30.28,30.17,30.27,95042.0,29.5527,29.6507,29.5429,29.6409,95042.0
2024-10-02 10:20:00,30.27,30.28,29.96,30.0,131766.0,29.6409,29.6507,29.3373,29.3765,131766.0
2024-10-02 10:30:00,29.99,30.02,29.79,29.8,170287.0,29.3667,29.3961,29.1708,29.1806,170287.0
2024-10-02 10:40:00,29.8,29.95,29.8,29.9,112127.0,29.1806,29.3275,29.1806,29.2786,112127.0
2024-10-02 10:50:00,29.89,29.89,29.73,29.74,190000.0,29.2688,29.2688,29.1121,29.1219,190000.0
2024-10-02 11:00:00,29.74,29.77,29.6,29.64,198103.0,29.1219,29.1513,28.9848,29.024,198103.0
2024-10-02 11:10:00,29.65,29.67,29.59,29.63,79450.0,29.0338,29.0533,28.975,29.0142,79450.0
2024-10-02 11:20:00,29.64,29.69,29.59,29.67,74718.0,29.024,29.0729,28.975,29.0533,74718.0
2024-10-02 11:30:00,29.66,29.88,29.63,29.84,100550.0,29.0435,29.259,29.0142,29.2198,100550.0
2024-10-02 11:40:00,29.85,29.87,29.82,29.85,54744.0,29.2296,29.2492,29.2002,29.2296,54744.0
2024-10-02 11:50:00,29.86,29.88,29.79,29.82,116713.0,29.2394,29.259,29.1708,29.2002,116713.0
2024-10-02 12:00:00,29.81,29.84,29.78,29.8,39621.0,29.1904,29.2198,29.161,29.1806,39621.0
2024-10-02 12:10:00,29.8,29.84,29.77,29.82,100898.0,29.1806,29.2198,29.1513,29.2002,100898.0
2024-10-02 12:20:00,29.81,29.81,29.75,29.76,38914.0,29.1904,29.1904,29.1317,29.1415,38914.0
2024-10-02 12:30:00,29.75,29.75,29.65,29.66,58961.0,29.1317,29.1317,29.0338,29.0435,58961.0
2024-10-02 12:40:00,29.65,29.7,29.65,29.67,46879.0,29.0338,29.0827,29.0338,29.0533,46879.0
2024-10-02 12:50:00,29.67,29.7,29.64,29.67,62876.0,29.0533,29.0827,29.024,29.0533,62876.0
2024-10-02 13:00:00,29.68,29.71,29.65,29.7,105644.0,29.0631,29.0925,29.0338,29.0827,105644.0
2024-10-02 13:10:00,29.7,29.72,29.64,29.65,60044.0,29.0827,29.1023,29.024,29.0338,60044.0
2024-10-02 13:20:00,29.65,29.72,29.64,29.68,66285.0,29.0338,29.1023,29.024,29.0631,66285.0
2024-10-02 13:30:00,29.69,29.69,29.63,29.66,74568.0,29.0729,29.0729,29.0142,29.0435,74568.0
2024-10-02 13:40:00,29.66,29.72,29.65,29.7,54107.0,29.0435,29.1023,29.0338,29.0827,54107.0
2024-10-02 13:50:00,29.7,29.71,29.67,29.7,58500.0,29.0827,29.0925,29.0533,29.0827,58500.0
2024-10-02 14:00:00,29.7,29.71,29.63,29.66,66473.0,29.0827,29.0925,29.0142,29.0435,66473.0
2024-10-02 14:10:00,29.66,29.69,29.63,29.63,71101.0,29.0435,29.0729,29.0142,29.0142,71101.0
2024-10-02 14:20:00,29.64,29.66,29.59,29.62,90725.0,29.024,29.0435,28.975,29.0044,90725.0
2024-10-02 14:30:00,29.62,29.69,29.6,29.68,93227.0,29.0044,29.0729,28.9848,29.0631,93227.0
2024-10-02 14:40:00,29.68,29.73,29.67,29.71,79248.0,29.0631,29.1121,29.0533,29.0925,79248.0
2024-10-02 14:50:00,29.71,29.76,29.7,29.73,94883.0,29.0925,29.1415,29.0827,29.1121,94883.0
2024-10-02 15:00:00,29.73,29.77,29.72,29.76,105075.0,29.1121,29.1513,29.1023,29.1415,105075.0
2024-10-02 15:10:00,29.76,29.8,29.75,29.79,135491.0,29.1415,29.1806,29.1317,29.1708,135491.0
2024-10-02 15:20:00,29.79,29.81,29.74,29.8,152541.0,29.1708,29.1904,29.1219,29.1806,152541.0
2024-10-02 15:30:00,29.8,29.87,29.79,29.87,190986.0,29.1806,29.2492,29.1708,29.2492,190986.0
2024-10-02 15:40:00,29.87,29.91,29.85,29.87,227922.0,29.2492,29.2883,29.2296,29.2492,227922.0
2024-10-02 15:50:00,29.87,29.94,29.83,29.87,1524301.0,29.2492,29.3177,29.21,29.2492,1524301.0
2024-10-03 09:30:00,29.9,30.09,29.68,29.94,337685.0,29.2786,29.4646,29.0631,29.3177,337685.0
2024-10-03 09:40:00,29.93,29.94,29.64,29.67,168194.0,29.3079,29.3177,29.024,29.0533,168194.0
2024-10-03 09:50:00,29.67,29.9,29.65,29.88,182106.0,29.0533,29.2786,29.0338,29.259,182106.0
2024-10-03 10:00:00,29.9,30.18,29.85,30.16,412766.0,29.2786,29.5527,29.2296,29.5332,412766.0
2024-10-03 10:10:00,30.16,30.49,30.15,30.48,524402.0,29.5332,29.8563,29.5234,29.8465,524402.0
2024-10-03 10:20:00,30.49,30.53,30.28,30.43,417704.0,29.8563,29.8955,29.6507,29.7975,417704.0
2024-10-03 10:30:00,30.43,30.51,30.37,30.43,254110.0,29.7975,29.8759,29.7388,29.7975,254110.0
2024-10-03 10:40:00,30.43,30.5,30.36,30.45,154942.0,29.7975,29.8661,29.729,29.8171,154942.0
2024-10-03 10:50:00,30.45,30.5,30.36,30.36,206508.0,29.8171,29.8661,29.729,29.729,206508.0
2024-10-03 11:00:00,30.36,30.37,30.29,30.32,128251.0,29.729,29.7388,29.6604,29.6898,128251.0
2024-10-03 11:10:00,30.32,30.46,30.3,30.36,169148.0,29.6898,29.8269,29.6702,29.729,169148.0
2024-10-03 11:20:00,30.36,30.37,30.3,30.36,119410.0,29.729,29.7388,29.6702,29.729,119410.0
2024-10-03 11:30:00,30.36,30.36,30.28,30.33,128162.0,29.729,29.729,29.6507,29.6996,128162.0
2024-10-03 11:40:00,30.34,30.39,30.32,30.34,89344.0,29.7094,29.7584,29.6898,29.7094,89344.0
2024-10-03 11:50:00,30.34,30.41,30.34,30.38,87458.0,29.7094,29.778,29.7094,29.7486,87458.0
2024-10-03 12:00:00,30.38,30.54,30.37,30.53,164601.0,29.7486,29.9053,29.7388,29.8955,164601.0
2024-10-03 12:10:00,30.54,30.59,30.51,30.54,156439.0,29.9053,29.9542,29.8759,29.9053,156439.0
2024-10-03 12:20:00,30.55,30.55,30.45,30.46,79813.0,29.915,29.915,29.8171,29.8269,79813.0
2024-10-03 12:30:00,30.46,30.57,30.45,30.55,158549.0,29.8269,29.9346,29.8171,29.915,158549.0
2024-10-03 12:40:00,30.55,30.6,30.53,30.55,126258.0,29.915,29.964,29.8955,29.915,126258.0
2024-10-03 12:50:00,30.55,30.62,30.53,30.59,183949.0,29.915,29.9836,29.8955,29.9542,183949.0
2024-10-03 13:00:00,30.59,30.6,30.53,30.58,88035.0,29.9542,29.964,29.8955,29.9444,88035.0
2024-10-03 13:10:00,30.58,30.68,30.53,30.65,314791.0,29.9444,30.0423,29.8955,30.013,314791.0
2024-10-03 13:20:00,30.65,30.76,30.6,30.63,408561.0,30.013,30.1207,29.964,29.9934,408561.0
2024-10-03 13:30:00,30.62,30.67,30.59,30.63,155637.0,29.9836,30.0326,29.9542,29.9934,155637.0
2024-10-03 13:40:00,30.63,30.65,30.57,30.58,167610.0,29.9934,30.013,29.9346,29.9444,167610.0
2024-10-03 13:50:00,30.57,30.64,30.57,30.64,119273.0,29.9346,30.0032,29.9346,30.0032,119273.0
2024-10-03 14:00:00,30.64,30.64,30.55,30.6,135917.0,30.0032,30.0032,29.915,29.964,135917.0
2024-10-03 14:10:00,30.6,30.68,30.59,30.66,236777.0,29.964,30.0423,29.9542,30.0228,236777.0
2024-10-03 14:20:00,30.66,30.68,30.61,30.65,248049.0,30.0228,30.0423,29.9738,30.013,248049.0
2024-10-03 14:30:00,30.65,30.77,30.63,30.73,619972.0,30.013,30.1305,29.9934,30.0913,619972.0
2024-10-03 14:40:00,30.72,30.86,30.69,30.85,603846.0,30.0815,30.2186,30.0521,30.2088,603846.0
2024-10-03 14:50:00,30.85,30.91,30.8,30.88,760938.0,30.2088,30.2676,30.1598,30.2382,760938.0
2024-10-03 15:00:00,30.88,30.9,30.83,30.83,250493.0,30.2382,30.2578,30.1892,30.1892,250493.0
2024-10-03 15:10:00,30.84,30.87,30.81,30.83,223095.0,30.199,30.2284,30.1696,30.1892,223095.0
2024-10-03 15:20:00,30.83,30.9,30.82,30.86,350434.0,30.1892,30.2578,30.1794,30.2186,350434.0
2024-10-03 15:30:00,30.85,30.86,30.77,30.78,268006.0,30.2088,30.2186,30.1305,30.1403,268006.0
2024-10-03 15:40:00,30.79,30.82,30.73,30.81,421645.0,30.1501,30.1794,30.0913,30.1696,421645.0
2024-10-03 15:50:00,30.8,30.87,30.72,30.73,2100172.0,30.1598,30.2284,30.0815,30.0913,2100172.0
2024-10-04 09:30:00,31.01,31.18,30.7,30.78,457661.0,30.3655,30.532,30.0619,30.1403,457661.0
2024-10-04 09:40:00,30.77,31.13,30.77,30.98,228592.0,30.1305,30.483,30.1305,30.3361,228592.0
2024-10-04 09:50:00,30.97,31.04,30.93,30.95,153135.0,30.3263,30.3949,30.2871,30.3067,153135.0
2024-10-04 10:00:00,30.96,31.18,30.93,31.04,321675.0,30.3165,30.532,30.2871,30.3949,321675.0
2024-10-04 10:10:00,31.03,31.2,30.98,31.15,198703.0,30.3851,30.5515,30.3361,30.5026,198703.0
2024-10-04 10:20:00,31.15,31.16,31.0,31.03,111826.0,30.5026,30.5124,30.3557,30.3851,111826.0
2024-10-04 10:30:00,31.02,31.08,30.82,30.86,292127.0,30.3753,30.434,30.1794,30.2186,292127.0
2024-10-04 10:40:00,30.87,31.05,30.87,31.04,89255.0,30.2284,30.4047,30.2284,30.3949,89255.0
2024-10-04 10:50:00,31.04,31.07,30.99,31.05,130608.0,30.3949,30.4242,30.3459,30.4047,130608.0
2024-10-04 11:00:00,31.05,31.15,31.03,31.13,148023.0,30.4047,30.5026,30.3851,30.483,148023.0
2024-10-04 11:10:00,31.12,31.15,31.06,31.08,96419.0,30.4732,30.5026,30.4144,30.434,96419.0
2024-10-04 11:20:00,31.08,31.09,30.98,31.03,166782.0,30.434,30.4438,30.3361,30.3851,166782.0
2024-10-04 11:30:00,31.03,31.03,30.96,31.03,166390.0,30.3851,30.3851,30.3165,30.3851,166390.0
2024-10-04 11:40:00,31.03,31.07,30.99,31.03,352500.0,30.3851,30.4242,30.3459,30.3851,352500.0
2024-10-04 11:50:00,31.03,31.09,31.01,31.08,78007.0,30.3851,30.4438,30.3655,30.434,78007.0
2024-10-04 12:00:00,31.08,31.18,31.07,31.14,824894.0,30.434,30.532,30.4242,30.4928,824894.0
2024-10-04 12:10:00,31.14,31.21,31.13,31.21,394063.0,30.4928,30.5613,30.483,30.5613,394063.0
2024-10-04 12:20:00,31.21,31.29,31.19,31.27,74758.0,30.5613,30.6397,30.5417,30.6201,74758.0
2024-10-04 12:30:00,31.27,31.27,31.22,31.23,76311.0,30.6201,30.6201,30.5711,30.5809,76311.0
2024-10-04 12:40:00,31.24,31.25,31.19,31.21,59704.0,30.5907,30.6005,30.5417,30.5613,59704.0
2024-10-04 12:50:00,31.21,31.23,31.2,31.21,63503.0,30.5613,30.5809,30.5515,30.5613,63503.0
2024-10-04 13:00:00,31.21,31.28,31.18,31.2,79829.0,30.5613,30.6299,30.532,30.5515,79829.0
2024-10-04 13:10:00,31.21,31.23,31.18,31.21,74479.0,30.5613,30.5809,30.532,30.5613,74479.0
2024-10-04 13:20:00,31.21,31.22,31.15,31.16,71980.0,30.5613,30.5711,30.5026,30.5124,71980.0
2024-10-04 13:30:00,31.15,31.15,31.06,31.09,80496.0,30.5026,30.5026,30.4144,30.4438,80496.0
2024-10-04 13:40:00,31.09,31.1,31.05,31.06,79525.0,30.4438,30.4536,30.4047,30.4144,79525.0
2024-10-04 13:50:00,31.07,31.11,31.04,31.05,63862.0,30.4242,30.4634,30.3949,30.4047,63862.0
2024-10-04 14:00:00,31.05,31.14,31.04,31.13,83879.0,30.4047,30.4928,30.3949,30.483,83879.0
2024-10-04 14:10:00,31.12,31.15,31.08,31.13,90169.0,30.4732,30.5026,30.434,30.483,90169.0
2024-10-04 14:20:00,31.13,31.14,30.94,30.95,114563.0,30.483,30.4928,30.2969,30.3067,114563.0
2024-10-04 14:30:00,30.94,30.98,30.92,30.98,76817.0,30.2969,30.3361,30.2774,30.3361,76817.0
2024-10-04 14:40:00,30.98,31.04,30.97,31.02,72152.0,30.3361,30.3949,30.3263,30.3753,72152.0
2024-10-04 14:50:00,31.02,31.04,30.98,31.0,84838.0,30.3753,30.3949,30.3361,30.3557,84838.0
2024-10-04 15:00:00,31.0,31.03,30.95,31.01,91039.0,30.3557,30.3851,30.3067,30.3655,91039.0
2024-10-04 15:10:00,31.01,31.01,30.95,30.96,96722.0,30.3655,30.3655,30.3067,30.3165,96722.0
2024-10-04 15:20:00,30.97,30.98,30.89,30.96,118192.0,30.3263,30.3361,30.248,30.3165,118192.0
2024-10-04 15:30:00,30.96,31.04,30.95,31.04,122108.0,30.3165,30.3949,30.3067,30.3949,122108.0
2024-10-04 15:40:00,31.03,31.08,31.02,31.04,128352.0,30.3851,30.434,30.3753,30.3949,128352.0
2024-10-04 15:50:00,31.02,31.15,31.02,31.09,592731.0,30.3753,30.5026,30.3753,30.4438,592731.0
2024-10-07 09:30:00,31.25,31.36,31.1,31.24,242068.0,30.6005,30.7082,30.4536,30.5907,242068.0
2024-10-07 09:40:00,31.26,31.41,31.2,31.4,171244.0,30.6103,30.7572,30.5515,30.7474,171244.0
2024-10-07 09:50:00,31.41,31.43,31.16,31.18,146569.0,30.7572,30.7768,30.5124,30.532,146569.0
2024-10-07 10:00:00,31.19,31.26,31.13,31.2,98290.0,30.5417,30.6103,30.483,30.5515,98290.0
2024-10-07 10:10:00,31.21,31.24,31.12,31.17,80788.0,30.5613,30.5907,30.4732,30.5222,80788.0
2024-10-07 10:20:00,31.16,31.19,31.09,31.11,91560.0,30.5124,30.5417,30.4438,30.4634,91560.0
2024-10-07 10:30:00,31.11,31.12,31.04,31.11,92257.0,30.4634,30.4732,30.3949,30.4634,92257.0
2024-10-07 10:40:00,31.11,31.21,31.1,31.11,81531.0,30.4634,30.5613,30.4536,30.4634,81531.0
2024-10-07 10:50:00,31.11,31.15,31.0,31.01,181814.0,30.4634,30.5026,30.3557,30.3655,181814.0
2024-10-07 11:00:00,31.01,31.23,31.0,31.16,352019.0,30.3655,30.5809,30.3557,30.5124,352019.0
2024-10-07 11:10:00,31.17,31.2,31.11,31.16,165757.0,30.5222,30.5515,30.4634,30.5124,165757.0
2024-10-07 11:20:00,31.16,31.2,31.13,31.16,125036.0,30.5124,30.5515,30.483,30.5124,125036.0
2024-10-07 11:30:00,31.16,31.16,31.11,31.14,66240.0,30.5124,30.5124,30.4634,30.4928,66240.0
2024-10-07 11:40:00,31.13,31.16,31.11,31.12,54689.0,30.483,30.5124,30.4634,30.4732,54689.0
2024-10-07 11:50:00,31.13,31.19,31.11,31.18,50068.0,30.483,30.5417,30.4634,30.532,50068.0
2024-10-07 12:00:00,31.18,31.24,31.1,31.12,173131.0,30.532,30.5907,30.4536,30.4732,173131.0
2024-10-07 12:10:00,31.11,31.16,31.08,31.15,50764.0,30.4634,30.5124,30.434,30.5026,50764.0
2024-10-07 12:20:00,31.14,31.2,31.13,31.19,55616.0,30.4928,30.5515,30.483,30.5417,55616.0
2024-10-07 12:30:00,31.19,31.23,31.16,31.18,169605.0,30.5417,30.5809,30.5124,30.532,169605.0
2024-10-07 12:40:00,31.17,31.19,31.15,31.18,30357.0,30.5222,30.5417,30.5026,30.532,30357.0
2024-10-07 12:50:00,31.18,31.23,31.17,31.2,43396.0,30.532,30.5809,30.5222,30.5515,43396.0
2024-10-07 13:00:00,31.2,31.2,31.14,31.17,26171.0,30.5515,30.5515,30.4928,30.5222,26171.0
2024-10-07 13:10:00,31.17,31.21,31.15,31.21,45048.0,30.5222,30.5613,30.5026,30.5613,45048.0
2024-10-07 13:20:00,31.21,31.24,31.19,31.19,42084.0,30.5613,30.5907,30.5417,30.5417,42084.0
2024-10-07 13:30:00,31.2,31.2,31.15,31.15,60280.0,30.5515,30.5515,30.5026,30.5026,60280.0
2024-10-07 13:40:00,31.15,31.16,31.11,31.12,58497.0,30.5026,30.5124,30.4634,30.4732,58497.0
2024-10-07 13:50:00,31.12,31.15,31.1,31.14,58218.0,30.4732,30.5026,30.4536,30.4928,58218.0
2024-10-07 14:00:00,31.13,31.16,31.1,31.15,53229.0,30.483,30.5124,30.4536,30.5026,53229.0
2024-10-07 14:10:00,31.16,31.16,31.1,31.12,55765.0,30.5124,30.5124,30.4536,30.4732,55765.0
2024-10-07 14:20:00,31.13,31.18,31.11,31.18,36926.0,30.483,30.532,30.4634,30.532,36926.0
2024-10-07 14:30:00,31.18,31.21,31.08,31.15,146465.0,30.532,30.5613,30.434,30.5026,146465.0
2024-10-07 14:40:00,31.15,31.17,31.05,31.08,72884.0,30.5026,30.5222,30.4047,30.434,72884.0
2024-10-07 14:50:00,31.07,31.11,31.06,31.08,46381.0,30.4242,30.4634,30.4144,30.434,46381.0
2024-10-07 15:00:00,31.09,31.15,31.08,31.14,48118.0,30.4438,30.5026,30.434,30.4928,48118.0
2024-10-07 15:10:00,31.15,31.17,31.1,31.17,64213.0,30.5026,30.5222,30.4536,30.5222,64213.0
2024-10-07 15:20:00,31.17,31.19,31.15,31.16,82728.0,30.5222,30.5417,30.5026,30.5124,82728.0
2024-10-07 15:30:00,31.15,31.17,31.1,31.11,173601.0,30.5026,30.5222,30.4536,30.4634,173601.0
2024-10-07 15:40:00,31.11,31.13,31.08,31.11,182290.0,30.4634,30.483,30.434,30.4634,182290.0
2024-10-07 15:50:00,31.11,31.18,31.07,31.1,1149856.0,30.4634,30.532,30.4242,30.4536,1149856.0
2024-10-08 09:30:00,30.53,30.58,30.12,30.19,447412.0,29.8955,29.9444,29.494,29.5625,447412.0
2024-10-08 09:40:00,30.18,30.2,29.8,29.97,303008.0,29.5527,29.5723,29.1806,29.3471,303008.0
2024-10-08 09:50:00,29.98,30.0,29.72,29.85,318243.0,29.3569,29.3765,29.1023,29.2296,318243.0
2024-10-08 10:00:00,29.85,29.99,29.81,29.95,180073.0,29.2296,29.3667,29.1904,29.3275,180073.0
2024-10-08 10:10:00,29.95,29.99,29.91,29.94,97539.0,29.3275,29.3667,29.2883,29.3177,97539.0
2024-10-08 10:20:00,29.94,30.03,29.81,29.85,170284.0,29.3177,29.4059,29.1904,29.2296,170284.0
2024-10-08 10:30:00,29.85,29.94,29.79,29.94,145387.0,29.2296,29.3177,29.1708,29.3177,145387.0
2024-10-08 10:40:00,29.93,30.11,29.88,29.99,329769.0,29.3079,29.4842,29.259,29.3667,329769.0
2024-10-08 10:50:00,30.0,30.02,29.95,30.0,114356.0,29.3765,29.3961,29.3275,29.3765,114356.0
2024-10-08 11:00:00,30.0,30.07,29.96,30.07,71093.0,29.3765,29.445,29.3373,29.445,71093.0
2024-10-08 11:10:00,30.08,30.1,30.01,30.02,161697.0,29.4548,29.4744,29.3863,29.3961,161697.0
2024-10-08 11:20:00,30.01,30.13,29.97,30.13,86246.0,29.3863,29.5038,29.3471,29.5038,86246.0
2024-10-08 11:30:00,30.12,30.21,30.1,30.21,103522.0,29.494,29.5821,29.4744,29.5821,103522.0
2024-10-08 11:40:00,30.2,30.21,30.08,30.08,77584.0,29.5723,29.5821,29.4548,29.4548,77584.0
2024-10-08 11:50:00,30.07,30.1,30.03,30.07,64836.0,29.445,29.4744,29.4059,29.445,64836.0
2024-10-08 12:00:00,30.07,30.1,30.03,30.07,71355.0,29.445,29.4744,29.4059,29.445,71355.0
2024-10-08 12:10:00,30.07,30.11,29.98,30.0,165025.0,29.445,29.4842,29.3569,29.3765,165025.0
2024-10-08 12:20:00,30.0,30.01,29.96,29.99,80643.0,29.3765,29.3863,29.3373,29.3667,80643.0
2024-10-08 12:30:00,29.99,29.99,29.88,29.91,95533.0,29.3667,29.3667,29.259,29.2883,95533.0
2024-10-08 12:40:00,29.91,29.98,29.9,29.95,89153.0,29.2883,29.3569,29.2786,29.3275,89153.0
2024-10-08 12:50:00,29.95,29.99,29.94,29.98,57567.0,29.3275,29.3667,29.3177,29.3569,57567.0
2024-10-08 13:00:00,29.98,30.22,29.97,30.22,116169.0,29.3569,29.5919,29.3471,29.5919,116169.0
2024-10-08 13:10:00,30.23,30.28,30.12,30.22,280652.0,29.6017,29.6507,29.494,29.5919,280652.0
2024-10-08 13:20:00,30.2,30.26,30.18,30.21,231567.0,29.5723,29.6311,29.5527,29.5821,231567.0
2024-10-08 13:30:00,30.21,30.27,30.15,30.15,53292.0,29.5821,29.6409,29.5234,29.5234,53292.0
2024-10-08 13:40:00,30.15,30.22,30.15,30.19,47205.0,29.5234,29.5919,29.5234,29.5625,47205.0
2024-10-08 13:50:00,30.18,30.21,30.1,30.11,82617.0,29.5527,29.5821,29.4744,29.4842,82617.0
2024-10-08 14:00:00,30.11,30.12,30.04,30.06,64960.0,29.4842,29.494,29.4156,29.4352,64960.0
2024-10-08 14:10:00,30.07,30.07,29.98,30.02,200526.0,29.445,29.445,29.3569,29.3961,200526.0
2024-10-08 14:20:00,30.02,30.06,30.0,30.04,75158.0,29.3961,29.4352,29.3765,29.4156,75158.0
2024-10-08 14:30:00,30.03,30.08,30.03,30.04,129034.0,29.4059,29.4548,29.4059,29.4156,129034.0
2024-10-08 14:40:00,30.04,30.07,30.04,30.05,116602.0,29.4156,29.445,29.4156,29.4254,116602.0
2024-10-08 14:50:00,30.06,30.1,30.04,30.05,150271.0,29.4352,29.4744,29.4156,29.4254,150271.0
2024-10-08 15:00:00,30.06,30.08,30.02,30.05,127386.0,29.4352,29.4548,29.3961,29.4254,127386.0
2024-10-08 15:10:00,30.05,30.05,29.98,30.01,126728.0,29.4254,29.4254,29.3569,29.3863,126728.0
2024-10-08 15:20:00,30.0,30.03,29.99,30.01,130748.0,29.3765,29.4059,29.3667,29.3863,130748.0
2024-10-08 15:30:00,30.02,30.04,29.96,30.01,246527.0,29.3961,29.4156,29.3373,29.3863,246527.0
2024-10-08 15:40:00,30.02,30.02,29.96,29.99,482353.0,29.3961,29.3961,29.3373,29.3667,482353.0
2024-10-08 15:50:00,29.99,30.09,29.98,30.05,916966.0,29.3667,29.4646,29.3569,29.4254,916966.0
2024-10-09 09:30:00,29.77,30.0,29.74,29.98,158343.0,29.1513,29.3765,29.1219,29.3569,158343.0
2024-10-09 09:40:00,29.97,30.12,29.94,29.99,121002.0,29.3471,29.494,29.3177,29.3667,121002.0
2024-10-09 09:50:00,29.98,30.02,29.93,29.96,51206.0,29.3569,29.3961,29.3079,29.3373,51206.0
2024-10-09 10:00:00,29.96,30.06,29.88,29.97,91686.0,29.3373,29.4352,29.259,29.3471,91686.0
2024-10-09 10:10:00,29.97,30.0,29.87,29.87,93646.0,29.3471,29.3765,29.2492,29.2492,93646.0
2024-10-09 10:20:00,29.86,29.92,29.81,29.92,65811.0,29.2394,29.2981,29.1904,29.2981,65811.0
2024-10-09 10:30:00,29.91,30.08,29.9,30.04,121628.0,29.2883,29.4548,29.2786,29.4156,121628.0
2024-10-09 10:40:00,30.05,30.18,29.99,30.18,106424.0,29.4254,29.5527,29.3667,29.5527,106424.0
2024-10-09 10:50:00,30.18,30.21,30.11,30.12,59126.0,29.5527,29.5821,29.4842,29.494,59126.0
2024-10-09 11:00:00,30.12,30.2,30.09,30.2,93132.0,29.494,29.5723,29.4646,29.5723,93132.0
2024-10-09 11:10:00,30.21,30.23,30.17,30.21,105932.0,29.5821,29.6017,29.5429,29.5821,105932.0
2024-10-09 11:20:00,30.22,30.33,30.21,30.3,119372.0,29.5919,29.6996,29.5821,29.6702,119372.0
2024-10-09 11:30:00,30.29,30.33,30.26,30.3,106701.0,29.6604,29.6996,29.6311,29.6702,106701.0
2024-10-09 11:40:00,30.3,30.36,30.28,30.34,65515.0,29.6702,29.729,29.6507,29.7094,65515.0
2024-10-09 11:50:00,30.33,30.35,30.24,30.34,108229.0,29.6996,29.7192,29.6115,29.7094,108229.0
2024-10-09 12:00:00,30.35,30.42,30.32,30.39,141647.0,29.7192,29.7877,29.6898,29.7584,141647.0
2024-10-09 12:10:00,30.39,30.41,30.36,30.39,57974.0,29.7584,29.778,29.729,29.7584,57974.0
2024-10-09 12:20:00,30.39,30.4,30.35,30.35,62021.0,29.7584,29.7682,29.7192,29.7192,62021.0
2024-10-09 12:30:00,30.34,30.35,30.29,30.32,112411.0,29.7094,29.7192,29.6604,29.6898,112411.0
2024-10-09 12:40:00,30.31,30.31,30.25,30.28,63288.0,29.68,29.68,29.6213,29.6507,63288.0
2024-10-09 12:50:00,30.28,30.31,30.25,30.3,105001.0,29.6507,29.68,29.6213,29.6702,105001.0
2024-10-09 13:00:00,30.3,30.32,30.28,30.31,56878.0,29.6702,29.6898,29.6507,29.68,56878.0
2024-10-09 13:10:00,30.31,30.35,30.3,30.33,38107.0,29.68,29.7192,29.6702,29.6996,38107.0
2024-10-09 13:20:00,30.34,30.36,30.33,30.35,42242.0,29.7094,29.729,29.6996,29.7192,42242.0
2024-10-09 13:30:00,30.35,30.37,30.27,30.36,182568.0,29.7192,29.7388,29.6409,29.729,182568.0
2024-10-09 13:40:00,30.37,30.4,30.36,30.39,50138.0,29.7388,29.7682,29.729,29.7584,50138.0
2024-10-09 13:50:00,30.38,30.41,30.35,30.36,70523.0,29.7486,29.778,29.7192,29.729,70523.0
2024-10-09 14:00:00,30.37,30.44,30.35,30.44,40764.0,29.7388,29.8073,29.7192,29.8073,40764.0
2024-10-09 14:10:00,30.44,30.45,30.38,30.39,63798.0,29.8073,29.8171,29.7486,29.7584,63798.0
2024-10-09 14:20:00,30.39,30.39,30.31,30.32,51499.0,29.7584,29.7584,29.68,29.6898,51499.0
2024-10-09 14:30:00,30.31,30.38,30.31,30.37,57205.0,29.68,29.7486,29.68,29.7388,57205.0
2024-10-09 14:40:00,30.36,30.38,30.35,30.36,37579.0,29.729,29.7486,29.7192,29.729,37579.0
2024-10-09 14:50:00,30.37,30.38,30.35,30.37,66151.0,29.7388,29.7486,29.7192,29.7388,66151.0
2024-10-09 15:00:00,30.38,30.4,30.35,30.37,115660.0,29.7486,29.7682,29.7192,29.7388,115660.0
2024-10-09 15:10:00,30.38,30.38,30.33,30.35,264241.0,29.7486,29.7486,29.6996,29.7192,264241.0
2024-10-09 15:20:00,30.34,30.39,30.34,30.37,132555.0,29.7094,29.7584,29.7094,29.7388,132555.0
2024-10-09 15:30:00,30.37,30.43,30.37,30.42,145800.0,29.7388,29.7975,29.7388,29.7877,145800.0
2024-10-09 15:40:00,30.42,30.42,30.33,30.35,197977.0,29.7877,29.7877,29.6996,29.7192,197977.0
2024-10-09 15:50:00,30.35,30.37,30.31,30.36,634901.0,29.7192,29.7388,29.68,29.729,634901.0
2024-10-10 09:30:00,30.63,30.63,30.3,30.33,228792.0,29.9934,29.9934,29.6702,29.6996,228792.0
2024-10-10 09:40:00,30.31,30.4,30.21,30.37,73041.0,29.68,29.7682,29.5821,29.7388,73041.0
2024-10-10 09:50:00,30.38,30.65,30.34,30.55,105298.0,29.7486,30.013,29.7094,29.915,105298.0
2024-10-10 10:00:00,30.57,30.67,30.55,30.56,66569.0,29.9346,30.0326,29.915,29.9248,66569.0
2024-10-10 10:10:00,30.57,30.7,30.53,30.69,54920.0,29.9346,30.0619,29.8955,30.0521,54920.0
2024-10-10 10:20:00,30.7,30.82,30.69,30.79,181918.0,30.0619,30.1794,30.0521,30.1501,181918.0
2024-10-10 10:30:00,30.78,30.9,30.73,30.9,127686.0,30.1403,30.2578,30.0913,30.2578,127686.0
2024-10-10 10:40:00,30.9,30.94,30.82,30.83,94780.0,30.2578,30.2969,30.1794,30.1892,94780.0
2024-10-10 10:50:00,30.83,30.85,30.77,30.8,88719.0,30.1892,30.2088,30.1305,30.1598,88719.0
2024-10-10 11:00:00,30.79,30.82,30.75,30.75,58937.0,30.1501,30.1794,30.1109,30.1109,58937.0
2024-10-10 11:10:00,30.76,30.8,30.74,30.75,63661.0,30.1207,30.1598,30.1011,30.1109,63661.0
2024-10-10 11:20:00,30.75,30.75,30.68,30.71,59396.0,30.1109,30.1109,30.0423,30.0717,59396.0
2024-10-10 11:30:00,30.71,30.73,30.66,30.72,51509.0,30.0717,30.0913,30.0228,30.0815,51509.0
2024-10-10 11:40:00,30.73,30.85,30.73,30.85,157498.0,30.0913,30.2088,30.0913,30.2088,157498.0
2024-10-10 11:50:00,30.85,30.89,30.83,30.87,92316.0,30.2088,30.248,30.1892,30.2284,92316.0
2024-10-10 12:00:00,30.87,30.9,30.84,30.87,55267.0,30.2284,30.2578,30.199,30.2284,55267.0
2024-10-10 12:10:00,30.87,30.89,30.83,30.89,39594.0,30.2284,30.248,30.1892,30.248,39594.0
2024-10-10 12:20:00,30.89,30.91,30.84,30.9,69296.0,30.248,30.2676,30.199,30.2578,69296.0
2024-10-10 12:30:00,30.91,30.94,30.9,30.91,40218.0,30.2676,30.2969,30.2578,30.2676,40218.0
2024-10-10 12:40:00,30.92,30.93,30.86,30.93,61157.0,30.2774,30.2871,30.2186,30.2871,61157.0
2024-10-10 12:50:00,30.94,30.97,30.9,30.92,85053.0,30.2969,30.3263,30.2578,30.2774,85053.0
2024-10-10 13:00:00,30.92,30.92,30.79,30.8,68285.0,30.2774,30.2774,30.1501,30.1598,68285.0
2024-10-10 13:10:00,30.8,30.83,30.79,30.82,47982.0,30.1598,30.1892,30.1501,30.1794,47982.0
2024-10-10 13:20:00,30.83,30.87,30.82,30.87,41754.0,30.1892,30.2284,30.1794,30.2284,41754.0
2024-10-10 13:30:00,30.87,30.88,30.86,30.87,44120.0,30.2284,30.2382,30.2186,30.2284,44120.0
2024-10-10 13:40:00,30.88,30.92,30.86,30.87,69394.0,30.2382,30.2774,30.2186,30.2284,69394.0
2024-10-10 13:50:00,30.87,30.9,30.84,30.89,56273.0,30.2284,30.2578,30.199,30.248,56273.0
2024-10-10 14:00:00,30.89,30.9,30.83,30.85,43233.0,30.248,30.2578,30.1892,30.2088,43233.0
2024-10-10 14:10:00,30.85,30.85,30.76,30.8,52162.0,30.2088,30.2088,30.1207,30.1598,52162.0
2024-10-10 14:20:00,30.79,30.88,30.78,30.86,119699.0,30.1501,30.2382,30.1403,30.2186,119699.0
2024-10-10 14:30:00,30.86,30.87,30.83,30.83,66672.0,30.2186,30.2284,30.1892,30.1892,66672.0
2024-10-10 14:40:00,30.84,30.85,30.79,30.83,54288.0,30.199,30.2088,30.1501,30.1892,54288.0
2024-10-10 14:50:00,30.82,30.84,30.81,30.82,69744.0,30.1794,30.199,30.1696,30.1794,69744.0
2024-10-10 15:00:00,30.81,30.83,30.79,30.8,74679.0,30.1696,30.1892,30.1501,30.1598,74679.0
2024-10-10 15:10:00,30.8,30.81,30.75,30.8,79578.0,30.1598,30.1696,30.1109,30.1598,79578.0
2024-10-10 15:20:00,30.8,30.83,30.79,30.83,104759.0,30.1598,30.1892,30.1501,30.1892,104759.0
2024-10-10 15:30:00,30.83,30.83,30.77,30.8,118548.0,30.1892,30.1892,30.1305,30.1598,118548.0
2024-10-10 15:40:00,30.8,30.83,30.78,30.78,134292.0,30.1598,30.1892,30.1403,30.1403,134292.0
2024-10-10 15:50:00,30.79,30.83,30.71,30.74,558702.0,30.1501,30.1892,30.0717,30.1011,558702.0
2024-10-11 09:30:00,30.52,30.85,30.49,30.75,153421.0,29.8857,30.2088,29.8563,30.1109,153421.0
2024-10-11 09:40:00,30.76,30.78,30.69,30.71,78600.0,30.1207,30.1403,30.0521,30.0717,78600.0
2024-10-11 09:50:00,30.71,30.89,30.71,30.87,56857.0,30.0717,30.248,30.0717,30.2284,56857.0
2024-10-11 10:00:00,30.86,30.92,30.7,30.92,102491.0,30.2186,30.2774,30.0619,30.2774,102491.0
2024-10-11 10:10:00,30.92,30.99,30.9,30.93,83559.0,30.2774,30.3459,30.2578,30.2871,83559.0
2024-10-11 10:20:00,30.93,30.96,30.86,30.95,53068.0,30.2871,30.3165,30.2186,30.3067,53068.0
2024-10-11 10:30:00,30.95,30.98,30.9,30.96,47438.0,30.3067,30.3361,30.2578,30.3165,47438.0
2024-10-11 10:40:00,30.96,30.97,30.86,30.89,45916.0,30.3165,30.3263,30.2186,30.248,45916.0
2024-10-11 10:50:00,30.9,30.96,30.88,30.96,31677.0,30.2578,30.3165,30.2382,30.3165,31677.0
2024-10-11 11:00:00,30.96,30.96,30.9,30.93,28982.0,30.3165,30.3165,30.2578,30.2871,28982.0
2024-10-11 11:10:00,30.93,30.93,30.86,30.88,43437.0,30.2871,30.2871,30.2186,30.2382,43437.0
2024-10-11 11:20:00,30.88,30.91,30.86,30.89,56370.0,30.2382,30.2676,30.2186,30.248,56370.0
2024-10-11 11:30:00,30.89,30.9,30.83,30.88,40757.0,30.248,30.2578,30.1892,30.2382,40757.0
2024-10-11 11:40:00,30.88,30.89,30.83,30.84,45491.0,30.2382,30.248,30.1892,30.199,45491.0
2024-10-11 11:50:00,30.84,30.87,30.83,30.86,32098.0,30.199,30.2284,30.1892,30.2186,32098.0
2024-10-11 12:00:00,30.85,30.85,30.75,30.76,40027.0,30.2088,30.2088,30.1109,30.1207,40027.0
2024-10-11 12:10:00,30.77,30.81,30.75,30.81,40268.0,30.1305,30.1696,30.1109,30.1696,40268.0
2024-10-11 12:20:00,30.8,30.82,30.78,30.81,34111.0,30.1598,30.1794,30.1403,30.1696,34111.0
2024-10-11 12:30:00,30.8,30.84,30.79,30.8,25147.0,30.1598,30.199,30.1501,30.1598,25147.0
2024-10-11 12:40:00,30.79,30.83,30.79,30.82,38124.0,30.1501,30.1892,30.1501,30.1794,38124.0
2024-10-11 12:50:00,30.82,30.82,30.77,30.79,31870.0,30.1794,30.1794,30.1305,30.1501,31870.0
2024-10-11 13:00:00,30.79,30.84,30.78,30.82,121889.0,30.1501,30.199,30.1403,30.1794,121889.0
2024-10-11 13:10:00,30.82,30.85,30.8,30.84,32910.0,30.1794,30.2088,30.1598,30.199,32910.0
2024-10-11 13:20:00,30.84,30.86,30.83,30.85,21677.0,30.199,30.2186,30.1892,30.2088,21677.0
2024-10-11 13:30:00,30.85,30.87,30.84,30.87,68437.0,30.2088,30.2284,30.199,30.2284,68437.0
2024-10-11 13:40:00,30.87,30.91,30.85,30.91,68298.0,30.2284,30.2676,30.2088,30.2676,68298.0
2024-10-11 13:50:00,30.91,30.94,30.91,30.92,55783.0,30.2676,30.2969,30.2676,30.2774,55783.0
2024-10-11 14:00:00,30.92,30.93,30.86,30.86,39196.0,30.2774,30.2871,30.2186,30.2186,39196.0
2024-10-11 14:10:00,30.86,30.9,30.85,30.9,64716.0,30.2186,30.2578,30.2088,30.2578,64716.0
2024-10-11 14:20:00,30.9,30.98,30.89,30.96,58928.0,30.2578,30.3361,30.248,30.3165,58928.0
2024-10-11 14:30:00,30.96,30.96,30.92,30.95,67061.0,30.3165,30.3165,30.2774,30.3067,67061.0
2024-10-11 14:40:00,30.95,30.95,30.9,30.93,88282.0,30.3067,30.3067,30.2578,30.2871,88282.0
2024-10-11 14:50:00,30.93,30.95,30.9,30.91,52532.0,30.2871,30.3067,30.2578,30.2676,52532.0
2024-10-11 15:00:00,30.91,30.91,30.85,30.86,96681.0,30.2676,30.2676,30.2088,30.2186,96681.0
2024-10-11 15:10:00,30.85,30.89,30.83,30.88,81274.0,30.2088,30.248,30.1892,30.2382,81274.0
2024-10-11 15:20:00,30.88,30.89,30.86,30.87,96840.0,30.2382,30.248,30.2186,30.2284,96840.0
2024-10-11 15:30:00,30.87,30.87,30.81,30.84,113690.0,30.2284,30.2284,30.1696,30.199,113690.0
2024-10-11 15:40:00,30.84,30.87,30.81,30.83,128543.0,30.199,30.2284,30.1696,30.1892,128543.0
2024-10-11 15:50:00,30.83,30.86,30.8,30.82,524687.0,30.1892,30.2186,30.1598,30.1794,524687.0
2024-10-14 09:30:00,30.47,30.57,30.33,30.46,179812.0,29.8367,29.9346,29.6996,29.8269,179812.0
2024-10-14 09:40:00,30.46,30.76,30.44,30.76,88329.0,29.8269,30.1207,29.8073,30.1207,88329.0
2024-10-14 09:50:00,30.76,30.77,30.55,30.56,58133.0,30.1207,30.1305,29.915,29.9248,58133.0
2024-10-14 10:00:00,30.55,30.62,30.5,30.57,92136.0,29.915,29.9836,29.8661,29.9346,92136.0
2024-10-14 10:10:00,30.57,30.63,30.47,30.49,61521.0,29.9346,29.9934,29.8367,29.8563,61521.0
2024-10-14 10:20:00,30.48,30.52,30.4,30.45,65070.0,29.8465,29.8857,29.7682,29.8171,65070.0
2024-10-14 10:30:00,30.45,30.52,30.43,30.5,37695.0,29.8171,29.8857,29.7975,29.8661,37695.0
2024-10-14 10:40:00,30.5,30.61,30.49,30.6,55942.0,29.8661,29.9738,29.8563,29.964,55942.0
2024-10-14 10:50:00,30.6,30.67,30.6,30.63,46352.0,29.964,30.0326,29.964,29.9934,46352.0
2024-10-14 11:00:00,30.62,30.65,30.57,30.57,51742.0,29.9836,30.013,29.9346,29.9346,51742.0
2024-10-14 11:10:00,30.58,30.6,30.53,30.57,47242.0,29.9444,29.964,29.8955,29.9346,47242.0
2024-10-14 11:20:00,30.57,30.57,30.49,30.55,29639.0,29.9346,29.9346,29.8563,29.915,29639.0
2024-10-14 11:30:00,30.56,30.56,30.43,30.45,75599.0,29.9248,29.9248,29.7975,29.8171,75599.0
2024-10-14 11:40:00,30.46,30.49,30.44,30.46,43908.0,29.8269,29.8563,29.8073,29.8269,43908.0
2024-10-14 11:50:00,30.46,30.5,30.43,30.49,49834.0,29.8269,29.8661,29.7975,29.8563,49834.0
2024-10-14 12:00:00,30.5,30.53,30.48,30.52,40194.0,29.8661,29.8955,29.8465,29.8857,40194.0
2024-10-14 12:10:00,30.51,30.55,30.5,30.5,44487.0,29.8759,29.915,29.8661,29.8661,44487.0
2024-10-14 12:20:00,30.51,30.55,30.5,30.55,59915.0,29.8759,29.915,29.8661,29.915,59915.0
2024-10-14 12:30:00,30.54,30.54,30.48,30.51,38398.0,29.9053,29.9053,29.8465,29.8759,38398.0
2024-10-14 12:40:00,30.51,30.55,30.5,30.53,51235.0,29.8759,29.915,29.8661,29.8955,51235.0
2024-10-14 12:50:00,30.53,30.58,30.52,30.58,31432.0,29.8955,29.9444,29.8857,29.9444,31432.0
2024-10-14 13:00:00,30.58,30.58,30.54,30.55,32595.0,29.9444,29.9444,29.9053,29.915,32595.0
2024-10-14 13:10:00,30.54,30.56,30.54,30.55,33003.0,29.9053,29.9248,29.9053,29.915,33003.0
2024-10-14 13:20:00,30.55,30.57,30.52,30.55,42605.0,29.915,29.9346,29.8857,29.915,42605.0
2024-10-14 13:30:00,30.55,30.58,30.53,30.57,54067.0,29.915,29.9444,29.8955,29.9346,54067.0
2024-10-14 13:40:00,30.56,30.59,30.55,30.59,35462.0,29.9248,29.9542,29.915,29.9542,35462.0
2024-10-14 13:50:00,30.58,30.6,30.55,30.57,33458.0,29.9444,29.964,29.915,29.9346,33458.0
2024-10-14 14:00:00,30.57,30.57,30.53,30.55,49442.0,29.9346,29.9346,29.8955,29.915,49442.0
2024-10-14 14:10:00,30.55,30.57,30.54,30.57,24568.0,29.915,29.9346,29.9053,29.9346,24568.0
2024-10-14 14:20:00,30.56,30.57,30.5,30.52,41086.0,29.9248,29.9346,29.8661,29.8857,41086.0
2024-10-14 14:30:00,30.52,30.55,30.51,30.52,53628.0,29.8857,29.915,29.8759,29.8857,53628.0
2024-10-14 14:40:00,30.52,30.54,30.5,30.52,41882.0,29.8857,29.9053,29.8661,29.8857,41882.0
2024-10-14 14:50:00,30.52,30.53,30.49,30.51,45452.0,29.8857,29.8955,29.8563,29.8759,45452.0
2024-10-14 15:00:00,30.51,30.51,30.46,30.46,45520.0,29.8759,29.8759,29.8269,29.8269,45520.0
2024-10-14 15:10:00,30.46,30.48,30.42,30.43,105021.0,29.8269,29.8465,29.7877,29.7975,105021.0
2024-10-14 15:20:00,30.42,30.42,30.33,30.35,199182.0,29.7877,29.7877,29.6996,29.7192,199182.0
2024-10-14 15:30:00,30.35,30.41,30.34,30.41,132528.0,29.7192,29.778,29.7094,29.778,132528.0
2024-10-14 15:40:00,30.41,30.51,30.4,30.5,141285.0,29.778,29.8759,29.7682,29.8661,141285.0
2024-10-14 15:50:00,30.5,30.6,30.45,30.58,483111.0,29.8661,29.964,29.8171,29.9444,483111.0
2024-10-15 09:30:00,29.63,29.82,29.46,29.49,333863.0,29.0142,29.2002,28.8477,28.8771,333863.0
2024-10-15 09:40:00,29.5,29.54,29.33,29.44,287155.0,28.8869,28.926,28.7204,28.8281,287155.0
2024-10-15 09:50:00,29.44,29.49,29.36,29.37,114099.0,28.8281,28.8771,28.7498,28.7596,114099.0
2024-10-15 10:00:00,29.38,29.57,29.35,29.57,103925.0,28.7694,28.9554,28.74,28.9554,103925.0
2024-10-15 10:10:00,29.57,29.71,29.56,29.69,112839.0,28.9554,29.0925,28.9456,29.0729,112839.0
2024-10-15 10:20:00,29.69,29.74,29.58,29.63,120520.0,29.0729,29.1219,28.9652,29.0142,120520.0
2024-10-15 10:30:00,29.63,29.75,29.6,29.74,125594.0,29.0142,29.1317,28.9848,29.1219,125594.0
2024-10-15 10:40:00,29.73,29.76,29.6,29.61,206096.0,29.1121,29.1415,28.9848,28.9946,206096.0
2024-10-15 10:50:00,29.61,29.7,29.58,29.61,114777.0,28.9946,29.0827,28.9652,28.9946,114777.0
2024-10-15 11:00:00,29.6,29.74,29.58,29.68,186886.0,28.9848,29.1219,28.9652,29.0631,186886.0
2024-10-15 11:10:00,29.68,29.7,29.56,29.56,119935.0,29.0631,29.0827,28.9456,28.9456,119935.0
2024-10-15 11:20:00,29.56,29.66,29.54,29.66,89823.0,28.9456,29.0435,28.926,29.0435,89823.0
2024-10-15 11:30:00,29.66,29.74,29.65,29.71,107223.0,29.0435,29.1219,29.0338,29.0925,107223.0
2024-10-15 11:40:00,29.71,29.74,29.66,29.67,149908.0,29.0925,29.1219,29.0435,29.0533,149908.0
2024-10-15 11:50:00,29.66,29.68,29.54,29.55,81124.0,29.0435,29.0631,28.926,28.9358,81124.0
2024-10-15 12:00:00,29.55,29.64,29.54,29.63,100910.0,28.9358,29.024,28.926,29.0142,100910.0
2024-10-15 12:10:00,29.63,29.64,29.58,29.6,72099.0,29.0142,29.024,28.9652,28.9848,72099.0
2024-10-15 12:20:00,29.61,29.64,29.59,29.62,74425.0,28.9946,29.024,28.975,29.0044,74425.0
2024-10-15 12:30:00,29.63,29.68,29.59,29.62,124952.0,29.0142,29.0631,28.975,29.0044,124952.0
2024-10-15 12:40:00,29.61,29.64,29.59,29.63,76513.0,28.9946,29.024,28.975,29.0142,76513.0
2024-10-15 12:50:00,29.62,29.7,29.6,29.69,72393.0,29.0044,29.0827,28.9848,29.0729,72393.0
2024-10-15 13:00:00,29.69,29.71,29.6,29.61,68943.0,29.0729,29.0925,28.9848,28.9946,68943.0
2024-10-15 13:10:00,29.62,29.62,29.56,29.57,111729.0,29.0044,29.0044,28.9456,28.9554,111729.0
2024-10-15 13:20:00,29.57,29.61,29.55,29.6,75604.0,28.9554,28.9946,28.9358,28.9848,75604.0
2024-10-15 13:30:00,29.6,29.6,29.52,29.53,77992.0,28.9848,28.9848,28.9065,28.9162,77992.0
2024-10-15 13:40:00,29.53,29.56,29.5,29.54,246008.0,28.9162,28.9456,28.8869,28.926,246008.0
2024-10-15 13:50:00,29.54,29.56,29.48,29.51,120637.0,28.926,28.9456,28.8673,28.8967,120637.0
2024-10-15 14:00:00,29.51,29.52,29.45,29.46,99689.0,28.8967,28.9065,28.8379,28.8477,99689.0
2024-10-15 14:10:00,29.46,29.48,29.41,29.48,102125.0,28.8477,28.8673,28.7987,28.8673,102125.0
2024-10-15 14:20:00,29.47,29.49,29.41,29.44,97628.0,28.8575,28.8771,28.7987,28.8281,97628.0
2024-10-15 14:30:00,29.43,29.47,29.42,29.46,80743.0,28.8183,28.8575,28.8085,28.8477,80743.0
2024-10-15 14:40:00,29.46,29.51,29.44,29.48,118263.0,28.8477,28.8967,28.8281,28.8673,118263.0
2024-10-15 14:50:00,29.47,29.47,29.39,29.41,234121.0,28.8575,28.8575,28.7792,28.7987,234121.0
2024-10-15 15:00:00,29.41,29.43,29.36,29.39,119034.0,28.7987,28.8183,28.7498,28.7792,119034.0
2024-10-15 15:10:00,29.39,29.44,29.37,29.4,92511.0,28.7792,28.8281,28.7596,28.7889,92511.0
2024-10-15 15:20:00,29.4,29.41,29.34,29.35,149958.0,28.7889,28.7987,28.7302,28.74,149958.0
2024-10-15 15:30:00,29.36,29.36,29.32,29.33,215466.0,28.7498,28.7498,28.7106,28.7204,215466.0
2024-10-15 15:40:00,29.33,29.34,29.21,29.24,490700.0,28.7204,28.7302,28.6029,28.6323,490700.0
2024-10-15 15:50:00,29.24,29.28,29.18,29.23,1329429.0,28.6323,28.6714,28.5735,28.6225,1329429.0
2024-10-16 09:30:00,29.32,29.42,29.26,29.37,253837.0,28.7106,28.8085,28.6519,28.7596,253837.0
2024-10-16 09:40:00,29.37,29.42,29.28,29.32,127591.0,28.7596,28.8085,28.6714,28.7106,127591.0
2024-10-16 09:50:00,29.31,29.36,29.26,29.32,79115.0,28.7008,28.7498,28.6519,28.7106,79115.0
2024-10-16 10:00:00,29.32,29.4,29.3,29.38,114450.0,28.7106,28.7889,28.691,28.7694,114450.0
2024-10-16 10:10:00,29.39,29.45,29.33,29.44,114780.0,28.7792,28.8379,28.7204,28.8281,114780.0
2024-10-16 10:20:00,29.44,29.44,29.38,29.4,75606.0,28.8281,28.8281,28.7694,28.7889,75606.0
2024-10-16 10:30:00,29.39,29.47,29.38,29.44,146191.0,28.7792,28.8575,28.7694,28.8281,146191.0
2024-10-16 10:40:00,29.43,29.5,29.37,29.48,116889.0,28.8183,28.8869,28.7596,28.8673,116889.0
2024-10-16 10:50:00,29.49,29.49,29.42,29.48,69552.0,28.8771,28.8771,28.8085,28.8673,69552.0
2024-10-16 11:00:00,29.47,29.47,29.31,29.36,69453.0,28.8575,28.8575,28.7008,28.7498,69453.0
2024-10-16 11:10:00,29.36,29.37,29.29,29.29,147769.0,28.7498,28.7596,28.6812,28.6812,147769.0
2024-10-16 11:20:00,29.29,29.41,29.26,29.38,133904.0,28.6812,28.7987,28.6519,28.7694,133904.0
2024-10-16 11:30:00,29.39,29.4,29.33,29.37,67289.0,28.7792,28.7889,28.7204,28.7596,67289.0
2024-10-16 11:40:00,29.37,29.37,29.32,29.34,105988.0,28.7596,28.7596,28.7106,28.7302,105988.0
2024-10-16 11:50:00,29.34,29.35,29.3,29.34,107763.0,28.7302,28.74,28.691,28.7302,107763.0
2024-10-16 12:00:00,29.34,29.36,29.31,29.34,96345.0,28.7302,28.7498,28.7008,28.7302,96345.0
2024-10-16 12:10:00,29.34,29.34,29.28,29.33,104701.0,28.7302,28.7302,28.6714,28.7204,104701.0
2024-10-16 12:20:00,29.33,29.33,29.26,29.27,65821.0,28.7204,28.7204,28.6519,28.6616,65821.0
2024-10-16 12:30:00,29.27,29.29,29.23,29.25,92121.0,28.6616,28.6812,28.6225,28.6421,92121.0
2024-10-16 12:40:00,29.26,29.29,29.24,29.25,185356.0,28.6519,28.6812,28.6323,28.6421,185356.0
2024-10-16 12:50:00,29.25,29.29,29.22,29.28,96583.0,28.6421,28.6812,28.6127,28.6714,96583.0
2024-10-16 13:00:00,29.28,29.3,29.26,29.29,84925.0,28.6714,28.691,28.6519,28.6812,84925.0
2024-10-16 13:10:00,29.29,29.34,29.28,29.33,71329.0,28.6812,28.7302,28.6714,28.7204,71329.0
2024-10-16 13:20:00,29.33,29.34,29.29,29.32,45234.0,28.7204,28.7302,28.6812,28.7106,45234.0
2024-10-16 13:30:00,29.32,29.33,29.29,29.33,46346.0,28.7106,28.7204,28.6812,28.7204,46346.0
2024-10-16 13:40:00,29.33,29.34,29.27,29.28,45540.0,28.7204,28.7302,28.6616,28.6714,45540.0
2024-10-16 13:50:00,29.28,29.3,29.26,29.3,50385.0,28.6714,28.691,28.6519,28.691,50385.0
2024-10-16 14:00:00,29.3,29.4,29.29,29.39,50903.0,28.691,28.7889,28.6812,28.7792,50903.0
2024-10-16 14:10:00,29.4,29.4,29.34,29.36,75718.0,28.7889,28.7889,28.7302,28.7498,75718.0
2024-10-16 14:20:00,29.35,29.36,29.32,29.33,58006.0,28.74,28.7498,28.7106,28.7204,58006.0
2024-10-16 14:30:00,29.34,29.34,29.3,29.32,98719.0,28.7302,28.7302,28.691,28.7106,98719.0
2024-10-16 14:40:00,29.31,29.38,29.3,29.36,127332.0,28.7008,28.7694,28.691,28.7498,127332.0
2024-10-16 14:50:00,29.36,29.36,29.33,29.35,72338.0,28.7498,28.7498,28.7204,28.74,72338.0
2024-10-16 15:00:00,29.35,29.36,29.28,29.29,93265.0,28.74,28.7498,28.6714,28.6812,93265.0
2024-10-16 15:10:00,29.29,29.35,29.28,29.35,220686.0,28.6812,28.74,28.6714,28.74,220686.0
2024-10-16 15:20:00,29.35,29.36,29.31,29.34,127969.0,28.74,28.7498,28.7008,28.7302,127969.0
2024-10-16 15:30:00,29.33,29.37,29.32,29.36,115027.0,28.7204,28.7596,28.7106,28.7498,115027.0
2024-10-16 15:40:00,29.36,29.38,29.35,29.37,156236.0,28.7498,28.7694,28.74,28.7596,156236.0
2024-10-16 15:50:00,29.37,29.38,29.29,29.3,818402.0,28.7596,28.7694,28.6812,28.691,818402.0
2024-10-17 09:30:00,28.9,28.99,28.54,28.93,728295.0,28.2993,28.3875,27.9468,28.3287,728295.0
2024-10-17 09:40:00,28.93,29.0,28.86,28.91,380297.0,28.3287,28.3973,28.2602,28.3091,380297.0
2024-10-17 09:50:00,28.92,28.97,28.79,28.83,524902.0,28.3189,28.3679,28.1916,28.2308,524902.0
2024-10-17 10:00:00,28.82,28.89,28.77,28.89,189352.0,28.221,28.2895,28.172,28.2895,189352.0
2024-10-17 10:10:00,28.89,28.89,28.71,28.73,175684.0,28.2895,28.2895,28.1133,28.1329,175684.0
2024-10-17 10:20:00,28.72,28.73,28.6,28.64,273627.0,28.1231,28.1329,28.0056,28.0447,273627.0
2024-10-17 10:30:00,28.62,28.65,28.57,28.6,408160.0,28.0252,28.0545,27.9762,28.0056,408160.0
2024-10-17 10:40:00,28.6,28.67,28.57,28.61,269291.0,28.0056,28.0741,27.9762,28.0154,269291.0
2024-10-17 10:50:00,28.61,28.64,28.51,28.57,320749.0,28.0154,28.0447,27.9174,27.9762,320749.0
2024-10-17 11:00:00,28.57,28.66,28.56,28.57,209404.0,27.9762,28.0643,27.9664,27.9762,209404.0
2024-10-17 11:10:00,28.57,28.64,28.51,28.6,282797.0,27.9762,28.0447,27.9174,28.0056,282797.0
2024-10-17 11:20:00,28.6,28.65,28.54,28.64,282509.0,28.0056,28.0545,27.9468,28.0447,282509.0
2024-10-17 11:30:00,28.64,28.7,28.6,28.68,191975.0,28.0447,28.1035,28.0056,28.0839,191975.0
2024-10-17 11:40:00,28.68,28.71,28.65,28.66,159981.0,28.0839,28.1133,28.0545,28.0643,159981.0
2024-10-17 11:50:00,28.66,28.71,28.65,28.68,127876.0,28.0643,28.1133,28.0545,28.0839,127876.0
2024-10-17 12:00:00,28.67,28.69,28.6,28.61,115156.0,28.0741,28.0937,28.0056,28.0154,115156.0
2024-10-17 12:10:00,28.61,28.64,28.6,28.63,161284.0,28.0154,28.0447,28.0056,28.035,161284.0
2024-10-17 12:20:00,28.63,28.75,28.62,28.7,138866.0,28.035,28.1525,28.0252,28.1035,138866.0
2024-10-17 12:30:00,28.7,28.77,28.67,28.75,86466.0,28.1035,28.172,28.0741,28.1525,86466.0
2024-10-17 12:40:00,28.76,28.8,28.74,28.8,92969.0,28.1622,28.2014,28.1427,28.2014,92969.0
2024-10-17 12:50:00,28.8,28.85,28.78,28.83,83584.0,28.2014,28.2504,28.1818,28.2308,83584.0
2024-10-17 13:00:00,28.83,28.84,28.72,28.83,108580.0,28.2308,28.2406,28.1231,28.2308,108580.0
2024-10-17 13:10:00,28.83,28.85,28.79,28.8,104151.0,28.2308,28.2504,28.1916,28.2014,104151.0
2024-10-17 13:20:00,28.81,28.82,28.76,28.77,77900.0,28.2112,28.221,28.1622,28.172,77900.0
2024-10-17 13:30:00,28.77,28.8,28.75,28.76,98112.0,28.172,28.2014,28.1525,28.1622,98112.0
2024-10-17 13:40:00,28.75,28.82,28.75,28.79,65029.0,28.1525,28.221,28.1525,28.1916,65029.0
2024-10-17 13:50:00,28.79,28.86,28.76,28.86,160480.0,28.1916,28.2602,28.1622,28.2602,160480.0
2024-10-17 14:00:00,28.86,28.87,28.78,28.8,116926.0,28.2602,28.27,28.1818,28.2014,116926.0
2024-10-17 14:10:00,28.79,28.82,28.76,28.79,123960.0,28.1916,28.221,28.1622,28.1916,123960.0
2024-10-17 14:20:00,28.8,28.85,28.78,28.83,162893.0,28.2014,28.2504,28.1818,28.2308,162893.0
2024-10-17 14:30:00,28.82,28.84,28.78,28.82,88923.0,28.221,28.2406,28.1818,28.221,88923.0
2024-10-17 14:40:00,28.82,28.86,28.8,28.85,88054.0,28.221,28.2602,28.2014,28.2504,88054.0
2024-10-17 14:50:00,28.85,28.91,28.84,28.9,163716.0,28.2504,28.3091,28.2406,28.2993,163716.0
2024-10-17 15:00:00,28.89,28.94,28.89,28.9,135711.0,28.2895,28.3385,28.2895,28.2993,135711.0
2024-10-17 15:10:00,28.9,28.92,28.87,28.88,113102.0,28.2993,28.3189,28.27,28.2798,113102.0
2024-10-17 15:20:00,28.89,28.91,28.86,28.89,84767.0,28.2895,28.3091,28.2602,28.2895,84767.0
2024-10-17 15:30:00,28.89,28.89,28.83,28.87,209808.0,28.2895,28.2895,28.2308,28.27,209808.0
2024-10-17 15:40:00,28.87,28.94,28.87,28.89,366229.0,28.27,28.3385,28.27,28.2895,366229.0
2024-10-17 15:50:00,28.9,28.97,28.89,28.95,1252809.0,28.2993,28.3679,28.2895,28.3483,1252809.0
2024-10-18 09:30:00,28.63,28.83,28.45,28.65,778912.0,28.035,28.2308,27.8587,28.0545,778912.0
2024-10-18 09:40:00,28.66,28.67,28.28,28.44,413468.0,28.0643,28.0741,27.6922,27.8489,413468.0
2024-10-18 09:50:00,28.43,28.49,28.4,28.46,144132.0,27.8391,27.8979,27.8097,27.8685,144132.0
2024-10-18 10:00:00,28.46,28.64,28.44,28.61,222906.0,27.8685,28.0447,27.8489,28.0154,222906.0
2024-10-18 10:10:00,28.61,28.62,28.37,28.41,375873.0,28.0154,28.0252,27.7804,27.8195,375873.0
2024-10-18 10:20:00,28.4,28.46,28.35,28.39,209738.0,27.8097,27.8685,27.7608,27.7999,209738.0
2024-10-18 10:30:00,28.4,28.47,28.33,28.34,117084.0,27.8097,27.8783,27.7412,27.751,117084.0
2024-10-18 10:40:00,28.34,28.38,28.31,28.36,185311.0,27.751,27.7901,27.7216,27.7706,185311.0
2024-10-18 10:50:00,28.36,28.38,28.3,28.34,124015.0,27.7706,27.7901,27.7118,27.751,124015.0
2024-10-18 11:00:00,28.33,28.33,28.26,28.3,232212.0,27.7412,27.7412,27.6726,27.7118,232212.0
2024-10-18 11:10:00,28.3,28.32,28.26,28.3,173811.0,27.7118,27.7314,27.6726,27.7118,173811.0
2024-10-18 11:20:00,28.3,28.35,28.26,28.34,144002.0,27.7118,27.7608,27.6726,27.751,144002.0
2024-10-18 11:30:00,28.34,28.37,28.3,28.37,195624.0,27.751,27.7804,27.7118,27.7804,195624.0
2024-10-18 11:40:00,28.36,28.37,28.31,28.35,94448.0,27.7706,27.7804,27.7216,27.7608,94448.0
2024-10-18 11:50:00,28.34,28.35,28.29,28.33,76707.0,27.751,27.7608,27.702,27.7412,76707.0
2024-10-18 12:00:00,28.34,28.4,28.33,28.4,96858.0,27.751,27.8097,27.7412,27.8097,96858.0
2024-10-18 12:10:00,28.4,28.48,28.37,28.45,129905.0,27.8097,27.8881,27.7804,27.8587,129905.0
2024-10-18 12:20:00,28.45,28.53,28.44,28.48,224511.0,27.8587,27.937,27.8489,27.8881,224511.0
2024-10-18 12:30:00,28.48,28.48,28.36,28.38,87693.0,27.8881,27.8881,27.7706,27.7901,87693.0
2024-10-18 12:40:00,28.38,28.39,28.34,28.37,70539.0,27.7901,27.7999,27.751,27.7804,70539.0
2024-10-18 12:50:00,28.37,28.4,28.34,28.34,102666.0,27.7804,27.8097,27.751,27.751,102666.0
2024-10-18 13:00:00,28.35,28.35,28.31,28.35,77726.0,27.7608,27.7608,27.7216,27.7608,77726.0
2024-10-18 13:10:00,28.35,28.36,28.31,28.34,147452.0,27.7608,27.7706,27.7216,27.751,147452.0
2024-10-18 13:20:00,28.34,28.35,28.31,28.33,85294.0,27.751,27.7608,27.7216,27.7412,85294.0
2024-10-18 13:30:00,28.34,28.37,28.32,28.35,66560.0,27.751,27.7804,27.7314,27.7608,66560.0
2024-10-18 13:40:00,28.35,28.37,28.32,28.37,125876.0,27.7608,27.7804,27.7314,27.7804,125876.0
2024-10-18 13:50:00,28.37,28.37,28.32,28.34,145053.0,27.7804,27.7804,27.7314,27.751,145053.0
2024-10-18 14:00:00,28.34,28.34,28.29,28.32,212714.0,27.751,27.751,27.702,27.7314,212714.0
2024-10-18 14:10:00,28.32,28.35,28.3,28.32,125755.0,27.7314,27.7608,27.7118,27.7314,125755.0
2024-10-18 14:20:00,28.33,28.33,28.27,28.28,87071.0,27.7412,27.7412,27.6824,27.6922,87071.0
2024-10-18 14:30:00,28.28,28.28,28.24,28.25,77269.0,27.6922,27.6922,27.6531,27.6628,77269.0
2024-10-18 14:40:00,28.26,28.3,28.24,28.3,69000.0,27.6726,27.7118,27.6531,27.7118,69000.0
2024-10-18 14:50:00,28.3,28.32,28.27,28.32,59799.0,27.7118,27.7314,27.6824,27.7314,59799.0
2024-10-18 15:00:00,28.32,28.35,28.28,28.34,109191.0,27.7314,27.7608,27.6922,27.751,109191.0
2024-10-18 15:10:00,28.34,28.35,28.3,28.34,88959.0,27.751,27.7608,27.7118,27.751,88959.0
2024-10-18 15:20:00,28.35,28.35,28.32,28.34,97911.0,27.7608,27.7608,27.7314,27.751,97911.0
2024-10-18 15:30:00,28.34,28.37,28.32,28.35,166970.0,27.751,27.7804,27.7314,27.7608,166970.0
2024-10-18 15:40:00,28.35,28.42,28.32,28.42,287859.0,27.7608,27.8293,27.7314,27.8293,287859.0
2024-10-18 15:50:00,28.42,28.42,28.29,28.34,1142557.0,27.8293,27.8293,27.702,27.751,1142557.0
2024-10-21 09:30:00,28.6,28.68,28.42,28.44,214058.0,28.0056,28.0839,27.8293,27.8489,214058.0
2024-10-21 09:40:00,28.44,28.58,28.41,28.55,119660.0,27.8489,27.986,27.8195,27.9566,119660.0
2024-10-21 09:50:00,28.56,28.69,28.46,28.47,206557.0,27.9664,28.0937,27.8685,27.8783,206557.0
2024-10-21 10:00:00,28.48,28.5,28.38,28.42,295753.0,27.8881,27.9077,27.7901,27.8293,295753.0
2024-10-21 10:10:00,28.42,28.44,28.33,28.34,196587.0,27.8293,27.8489,27.7412,27.751,196587.0
2024-10-21 10:20:00,28.35,28.38,28.31,28.35,83195.0,27.7608,27.7901,27.7216,27.7608,83195.0
2024-10-21 10:30:00,28.35,28.43,28.34,28.37,71435.0,27.7608,27.8391,27.751,27.7804,71435.0
2024-10-21 10:40:00,28.37,28.44,28.36,28.4,107003.0,27.7804,27.8489,27.7706,27.8097,107003.0
2024-10-21 10:50:00,28.39,28.43,28.34,28.35,148015.0,27.7999,27.8391,27.751,27.7608,148015.0
2024-10-21 11:00:00,28.34,28.34,28.29,28.32,144034.0,27.751,27.751,27.702,27.7314,144034.0
2024-10-21 11:10:00,28.32,28.32,28.25,28.27,133051.0,27.7314,27.7314,27.6628,27.6824,133051.0
2024-10-21 11:20:00,28.27,28.27,28.16,28.24,308962.0,27.6824,27.6824,27.5747,27.6531,308962.0
2024-10-21 11:30:00,28.24,28.25,28.13,28.14,190153.0,27.6531,27.6628,27.5453,27.5551,190153.0
2024-10-21 11:40:00,28.13,28.17,28.1,28.13,468336.0,27.5453,27.5845,27.516,27.5453,468336.0
2024-10-21 11:50:00,28.12,28.14,28.08,28.1,102694.0,27.5356,27.5551,27.4964,27.516,102694.0
2024-10-21 12:00:00,28.1,28.16,28.09,28.12,102801.0,27.516,27.5747,27.5062,27.5356,102801.0
2024-10-21 12:10:00,28.12,28.13,28.08,28.1,136821.0,27.5356,27.5453,27.4964,27.516,136821.0
2024-10-21 12:20:00,28.1,28.16,28.1,28.15,77450.0,27.516,27.5747,27.516,27.5649,77450.0
2024-10-21 12:30:00,28.14,28.18,28.14,28.14,75061.0,27.5551,27.5943,27.5551,27.5551,75061.0
2024-10-21 12:40:00,28.15,28.2,28.13,28.19,164716.0,27.5649,27.6139,27.5453,27.6041,164716.0
2024-10-21 12:50:00,28.19,28.24,28.17,28.21,126016.0,27.6041,27.6531,27.5845,27.6237,126016.0
2024-10-21 13:00:00,28.2,28.26,28.18,28.26,164223.0,27.6139,27.6726,27.5943,27.6726,164223.0
2024-10-21 13:10:00,28.26,28.34,28.26,28.32,110412.0,27.6726,27.751,27.6726,27.7314,110412.0
2024-10-21 13:20:00,28.31,28.35,28.3,28.35,132095.0,27.7216,27.7608,27.7118,27.7608,132095.0
2024-10-21 13:30:00,28.34,28.37,28.32,28.35,76151.0,27.751,27.7804,27.7314,27.7608,76151.0
2024-10-21 13:40:00,28.35,28.36,28.33,28.35,93606.0,27.7608,27.7706,27.7412,27.7608,93606.0
2024-10-21 13:50:00,28.35,28.35,28.26,28.27,91946.0,27.7608,27.7608,27.6726,27.6824,91946.0
2024-10-21 14:00:00,28.27,28.27,28.22,28.24,109013.0,27.6824,27.6824,27.6335,27.6531,109013.0
2024-10-21 14:10:00,28.23,28.24,28.2,28.24,90439.0,27.6433,27.6531,27.6139,27.6531,90439.0
2024-10-21 14:20:00,28.24,28.27,28.23,28.24,126239.0,27.6531,27.6824,27.6433,27.6531,126239.0
2024-10-21 14:30:00,28.24,28.28,28.22,28.28,66486.0,27.6531,27.6922,27.6335,27.6922,66486.0
2024-10-21 14:40:00,28.28,28.32,28.26,28.32,127774.0,27.6922,27.7314,27.6726,27.7314,127774.0
2024-10-21 14:50:00,28.31,28.32,28.27,28.29,81582.0,27.7216,27.7314,27.6824,27.702,81582.0
2024-10-21 15:00:00,28.29,28.34,28.27,28.3,107587.0,27.702,27.751,27.6824,27.7118,107587.0
2024-10-21 15:10:00,28.31,28.34,28.29,28.32,99861.0,27.7216,27.751,27.702,27.7314,99861.0
2024-10-21 15:20:00,28.32,28.32,28.29,28.3,67933.0,27.7314,27.7314,27.702,27.7118,67933.0
2024-10-21 15:30:00,28.3,28.31,28.27,28.3,151612.0,27.7118,27.7216,27.6824,27.7118,151612.0
2024-10-21 15:40:00,28.3,28.31,28.28,28.3,223624.0,27.7118,27.7216,27.6922,27.7118,223624.0
2024-10-21 15:50:00,28.31,28.33,28.24,28.27,799436.0,27.7216,27.7412,27.6531,27.6824,799436.0
2024-10-22 09:30:00,28.4,28.43,28.21,28.22,219139.0,27.8097,27.8391,27.6237,27.6335,219139.0
2024-10-22 09:40:00,28.22,28.35,28.16,28.35,75170.0,27.6335,27.7608,27.5747,27.7608,75170.0
2024-10-22 09:50:00,28.35,28.46,28.32,28.35,359900.0,27.7608,27.8685,27.7314,27.7608,359900.0
2024-10-22 10:00:00,28.35,28.43,28.31,28.4,123899.0,27.7608,27.8391,27.7216,27.8097,123899.0
2024-10-22 10:10:00,28.4,28.45,28.36,28.38,107639.0,27.8097,27.8587,27.7706,27.7901,107639.0
2024-10-22 10:20:00,28.38,28.38,28.25,28.3,107199.0,27.7901,27.7901,27.6628,27.7118,107199.0
2024-10-22 10:30:00,28.3,28.34,28.25,28.34,94768.0,27.7118,27.751,27.6628,27.751,94768.0
2024-10-22 10:40:00,28.34,28.39,28.33,28.39,197479.0,27.751,27.7999,27.7412,27.7999,197479.0
2024-10-22 10:50:00,28.39,28.45,28.36,28.37,132173.0,27.7999,27.8587,27.7706,27.7804,132173.0
2024-10-22 11:00:00,28.37,28.37,28.27,28.3,64164.0,27.7804,27.7804,27.6824,27.7118,64164.0
2024-10-22 11:10:00,28.3,28.39,28.28,28.36,80843.0,27.7118,27.7999,27.6922,27.7706,80843.0
2024-10-22 11:20:00,28.36,28.39,28.33,28.39,79394.0,27.7706,27.7999,27.7412,27.7999,79394.0
2024-10-22 11:30:00,28.39,28.39,28.3,28.32,42013.0,27.7999,27.7999,27.7118,27.7314,42013.0
2024-10-22 11:40:00,28.32,28.33,28.3,28.31,41886.0,27.7314,27.7412,27.7118,27.7216,41886.0
2024-10-22 11:50:00,28.31,28.33,28.27,28.28,46876.0,27.7216,27.7412,27.6824,27.6922,46876.0
2024-10-22 12:00:00,28.28,28.32,28.26,28.31,57411.0,27.6922,27.7314,27.6726,27.7216,57411.0
2024-10-22 12:10:00,28.3,28.31,28.26,28.29,58233.0,27.7118,27.7216,27.6726,27.702,58233.0
2024-10-22 12:20:00,28.28,28.36,28.28,28.36,43441.0,27.6922,27.7706,27.6922,27.7706,43441.0
2024-10-22 12:30:00,28.36,28.39,28.34,28.38,51172.0,27.7706,27.7999,27.751,27.7901,51172.0
2024-10-22 12:40:00,28.38,28.43,28.37,28.41,83066.0,27.7901,27.8391,27.7804,27.8195,83066.0
2024-10-22 12:50:00,28.42,28.43,28.36,28.37,51183.0,27.8293,27.8391,27.7706,27.7804,51183.0
2024-10-22 13:00:00,28.37,28.39,28.33,28.33,55798.0,27.7804,27.7999,27.7412,27.7412,55798.0
2024-10-22 13:10:00,28.33,28.34,28.31,28.33,44543.0,27.7412,27.751,27.7216,27.7412,44543.0
2024-10-22 13:20:00,28.33,28.36,28.3,28.31,47510.0,27.7412,27.7706,27.7118,27.7216,47510.0
2024-10-22 13:30:00,28.3,28.35,28.3,28.33,113807.0,27.7118,27.7608,27.7118,27.7412,113807.0
2024-10-22 13:40:00,28.34,28.36,28.31,28.35,54030.0,27.751,27.7706,27.7216,27.7608,54030.0
2024-10-22 13:50:00,28.35,28.37,28.3,28.36,76663.0,27.7608,27.7804,27.7118,27.7706,76663.0
2024-10-22 14:00:00,28.36,28.36,28.33,28.35,30937.0,27.7706,27.7706,27.7412,27.7608,30937.0
2024-10-22 14:10:00,28.35,28.35,28.27,28.3,111970.0,27.7608,27.7608,27.6824,27.7118,111970.0
2024-10-22 14:20:00,28.3,28.32,28.29,28.3,38235.0,27.7118,27.7314,27.702,27.7118,38235.0
2024-10-22 14:30:00,28.31,28.37,28.3,28.33,82907.0,27.7216,27.7804,27.7118,27.7412,82907.0
2024-10-22 14:40:00,28.33,28.34,28.29,28.3,114704.0,27.7412,27.751,27.702,27.7118,114704.0
2024-10-22 14:50:00,28.3,28.33,28.25,28.26,154248.0,27.7118,27.7412,27.6628,27.6726,154248.0
2024-10-22 15:00:00,28.26,28.29,28.22,28.26,128221.0,27.6726,27.702,27.6335,27.6726,128221.0
2024-10-22 15:10:00,28.26,28.29,28.24,28.26,97965.0,27.6726,27.702,27.6531,27.6726,97965.0
2024-10-22 15:20:00,28.25,28.27,28.23,28.26,56336.0,27.6628,27.6824,27.6433,27.6726,56336.0
2024-10-22 15:30:00,28.26,28.29,28.22,28.25,155998.0,27.6726,27.702,27.6335,27.6628,155998.0
2024-10-22 15:40:00,28.25,28.26,28.21,28.26,157024.0,27.6628,27.6726,27.6237,27.6726,157024.0
2024-10-22 15:50:00,28.26,28.26,28.19,28.22,763449.0,27.6726,27.6726,27.6041,27.6335,763449.0
2024-10-23 09:30:00,28.11,28.29,27.95,27.96,330663.0,27.5258,27.702,27.3691,27.3789,330663.0
2024-10-23 09:40:00,27.96,28.14,27.94,28.14,171637.0,27.3789,27.5551,27.3593,27.5551,171637.0
2024-10-23 09:50:00,28.13,28.2,28.07,28.1,119129.0,27.5453,27.6139,27.4866,27.516,119129.0
2024-10-23 10:00:00,28.1,28.2,28.07,28.15,220521.0,27.516,27.6139,27.4866,27.5649,220521.0
2024-10-23 10:10:00,28.15,28.15,28.0,28.1,118315.0,27.5649,27.5649,27.418,27.516,118315.0
2024-10-23 10:20:00,28.09,28.12,28.05,28.09,62175.0,27.5062,27.5356,27.467,27.5062,62175.0
2024-10-23 10:30:00,28.09,28.09,27.93,27.97,165028.0,27.5062,27.5062,27.3495,27.3887,165028.0
2024-10-23 10:40:00,27.96,28.01,27.88,27.89,179543.0,27.3789,27.4278,27.3005,27.3103,179543.0
2024-10-23 10:50:00,27.89,27.94,27.84,27.89,158160.0,27.3103,27.3593,27.2614,27.3103,158160.0
2024-10-23 11:00:00,27.89,27.9,27.84,27.85,90765.0,27.3103,27.3201,27.2614,27.2712,90765.0
2024-10-23 11:10:00,27.85,27.86,27.79,27.81,128791.0,27.2712,27.281,27.2124,27.232,128791.0
2024-10-23 11:20:00,27.8,27.85,27.78,27.85,175838.0,27.2222,27.2712,27.2026,27.2712,175838.0
2024-10-23 11:30:00,27.85,28.04,27.84,28.03,170657.0,27.2712,27.4572,27.2614,27.4474,170657.0
2024-10-23 11:40:00,28.02,28.04,27.95,27.95,66257.0,27.4376,27.4572,27.3691,27.3691,66257.0
2024-10-23 11:50:00,27.96,27.97,27.93,27.97,33752.0,27.3789,27.3887,27.3495,27.3887,33752.0
2024-10-23 12:00:00,27.96,28.0,27.91,27.92,46263.0,27.3789,27.418,27.3299,27.3397,46263.0
2024-10-23 12:10:00,27.92,27.93,27.86,27.92,63517.0,27.3397,27.3495,27.281,27.3397,63517.0
2024-10-23 12:20:00,27.93,27.96,27.88,27.9,69135.0,27.3495,27.3789,27.3005,27.3201,69135.0
2024-10-23 12:30:00,27.91,27.92,27.87,27.88,45161.0,27.3299,27.3397,27.2907,27.3005,45161.0
2024-10-23 12:40:00,27.88,27.88,27.83,27.84,71727.0,27.3005,27.3005,27.2516,27.2614,71727.0
2024-10-23 12:50:00,27.84,27.85,27.8,27.82,59610.0,27.2614,27.2712,27.2222,27.2418,59610.0
2024-10-23 13:00:00,27.82,27.82,27.77,27.8,63795.0,27.2418,27.2418,27.1928,27.2222,63795.0
2024-10-23 13:10:00,27.79,27.8,27.74,27.74,72310.0,27.2124,27.2222,27.1634,27.1634,72310.0
2024-10-23 13:20:00,27.75,27.79,27.73,27.77,67225.0,27.1732,27.2124,27.1537,27.1928,67225.0
2024-10-23 13:30:00,27.77,27.79,27.73,27.78,69483.0,27.1928,27.2124,27.1537,27.2026,69483.0
2024-10-23 13:40:00,27.78,27.8,27.76,27.79,40164.0,27.2026,27.2222,27.183,27.2124,40164.0
2024-10-23 13:50:00,27.79,27.81,27.77,27.8,34246.0,27.2124,27.232,27.1928,27.2222,34246.0
2024-10-23 14:00:00,27.8,27.8,27.7,27.71,108865.0,27.2222,27.2222,27.1243,27.1341,108865.0
2024-10-23 14:10:00,27.71,27.72,27.63,27.66,120624.0,27.1341,27.1439,27.0557,27.0851,120624.0
2024-10-23 14:20:00,27.66,27.71,27.66,27.7,48931.0,27.0851,27.1341,27.0851,27.1243,48931.0
2024-10-23 14:30:00,27.7,27.76,27.69,27.76,60936.0,27.1243,27.183,27.1145,27.183,60936.0
2024-10-23 14:40:00,27.75,27.79,27.75,27.77,79711.0,27.1732,27.2124,27.1732,27.1928,79711.0
2024-10-23 14:50:00,27.77,27.81,27.76,27.78,103391.0,27.1928,27.232,27.183,27.2026,103391.0
2024-10-23 15:00:00,27.78,27.78,27.71,27.75,67846.0,27.2026,27.2026,27.1341,27.1732,67846.0
2024-10-23 15:10:00,27.75,27.78,27.74,27.78,58916.0,27.1732,27.2026,27.1634,27.2026,58916.0
2024-10-23 15:20:00,27.78,27.78,27.75,27.77,106710.0,27.2026,27.2026,27.1732,27.1928,106710.0
2024-10-23 15:30:00,27.77,27.81,27.76,27.79,261047.0,27.1928,27.232,27.183,27.2124,261047.0
2024-10-23 15:40:00,27.79,27.79,27.73,27.75,213924.0,27.2124,27.2124,27.1537,27.1732,213924.0
2024-10-23 15:50:00,27.75,27.83,27.72,27.81,798453.0,27.1732,27.2516,27.1439,27.232,798453.0
2024-10-24 09:30:00,27.87,27.99,27.7,27.71,297767.0,27.2907,27.4083,27.1243,27.1341,297767.0
2024-10-24 09:40:00,27.72,27.81,27.66,27.72,185416.0,27.1439,27.232,27.0851,27.1439,185416.0
2024-10-24 09:50:00,27.73,27.79,27.61,27.75,170689.0,27.1537,27.2124,27.0362,27.1732,170689.0
2024-10-24 10:00:00,27.74,27.75,27.63,27.68,164074.0,27.1634,27.1732,27.0557,27.1047,164074.0
2024-10-24 10:10:00,27.68,27.69,27.55,27.61,174933.0,27.1047,27.1145,26.9774,27.0362,174933.0
2024-10-24 10:20:00,27.6,27.7,27.58,27.61,179001.0,27.0264,27.1243,27.0068,27.0362,179001.0
2024-10-24 10:30:00,27.6,27.62,27.53,27.61,263732.0,27.0264,27.0459,26.9578,27.0362,263732.0
2024-10-24 10:40:00,27.6,27.64,27.51,27.55,233748.0,27.0264,27.0655,26.9382,26.9774,233748.0
2024-10-24 10:50:00,27.55,27.65,27.53,27.64,212829.0,26.9774,27.0753,26.9578,27.0655,212829.0
2024-10-24 11:00:00,27.64,27.68,27.55,27.64,484333.0,27.0655,27.1047,26.9774,27.0655,484333.0
2024-10-24 11:10:00,27.64,27.71,27.64,27.7,208194.0,27.0655,27.1341,27.0655,27.1243,208194.0
2024-10-24 11:20:00,27.7,27.8,27.67,27.79,239082.0,27.1243,27.2222,27.0949,27.2124,239082.0
2024-10-24 11:30:00,27.79,27.86,27.76,27.82,234934.0,27.2124,27.281,27.183,27.2418,234934.0
2024-10-24 11:40:00,27.82,27.88,27.82,27.84,110131.0,27.2418,27.3005,27.2418,27.2614,110131.0
2024-10-24 11:50:00,27.84,27.84,27.77,27.78,111833.0,27.2614,27.2614,27.1928,27.2026,111833.0
2024-10-24 12:00:00,27.77,27.79,27.7,27.71,44944.0,27.1928,27.2124,27.1243,27.1341,44944.0
2024-10-24 12:10:00,27.71,27.73,27.7,27.72,26877.0,27.1341,27.1537,27.1243,27.1439,26877.0
2024-10-24 12:20:00,27.72,27.78,27.71,27.76,41162.0,27.1439,27.2026,27.1341,27.183,41162.0
2024-10-24 12:30:00,27.77,27.81,27.75,27.8,115157.0,27.1928,27.232,27.1732,27.2222,115157.0
2024-10-24 12:40:00,27.8,27.81,27.78,27.78,92106.0,27.2222,27.232,27.2026,27.2026,92106.0
2024-10-24 12:50:00,27.79,27.8,27.73,27.75,197051.0,27.2124,27.2222,27.1537,27.1732,197051.0
2024-10-24 13:00:00,27.75,27.8,27.75,27.8,62888.0,27.1732,27.2222,27.1732,27.2222,62888.0
2024-10-24 13:10:00,27.8,27.8,27.76,27.78,52068.0,27.2222,27.2222,27.183,27.2026,52068.0
2024-10-24 13:20:00,27.78,27.8,27.77,27.79,83007.0,27.2026,27.2222,27.1928,27.2124,83007.0
2024-10-24 13:30:00,27.78,27.8,27.77,27.8,71775.0,27.2026,27.2222,27.1928,27.2222,71775.0
2024-10-24 13:40:00,27.8,27.82,27.74,27.74,140075.0,27.2222,27.2418,27.1634,27.1634,140075.0
2024-10-24 13:50:00,27.75,27.75,27.69,27.73,59305.0,27.1732,27.1732,27.1145,27.1537,59305.0
2024-10-24 14:00:00,27.73,27.74,27.7,27.71,96938.0,27.1537,27.1634,27.1243,27.1341,96938.0
2024-10-24 14:10:00,27.71,27.83,27.71,27.83,82384.0,27.1341,27.2516,27.1341,27.2516,82384.0
2024-10-24 14:20:00,27.83,27.89,27.82,27.88,129894.0,27.2516,27.3103,27.2418,27.3005,129894.0
2024-10-24 14:30:00,27.88,27.91,27.86,27.89,100537.0,27.3005,27.3299,27.281,27.3103,100537.0
2024-10-24 14:40:00,27.89,27.91,27.81,27.81,117742.0,27.3103,27.3299,27.232,27.232,117742.0
2024-10-24 14:50:00,27.81,27.85,27.81,27.85,115003.0,27.232,27.2712,27.232,27.2712,115003.0
2024-10-24 15:00:00,27.84,27.84,27.8,27.83,72008.0,27.2614,27.2614,27.2222,27.2516,72008.0
2024-10-24 15:10:00,27.82,27.85,27.82,27.84,88413.0,27.2418,27.2712,27.2418,27.2614,88413.0
2024-10-24 15:20:00,27.84,27.85,27.81,27.82,97416.0,27.2614,27.2712,27.232,27.2418,97416.0
2024-10-24 15:30:00,27.83,27.84,27.8,27.84,181584.0,27.2516,27.2614,27.2222,27.2614,181584.0
2024-10-24 15:40:00,27.84,27.87,27.83,27.87,173466.0,27.2614,27.2907,27.2516,27.2907,173466.0
2024-10-24 15:50:00,27.87,27.9,27.85,27.86,675494.0,27.2907,27.3201,27.2712,27.281,675494.0
2024-10-25 09:30:00,28.11,28.29,27.94,28.03,407480.0,27.5258,27.702,27.3593,27.4474,407480.0
2024-10-25 09:40:00,28.03,28.13,27.96,28.12,219632.0,27.4474,27.5453,27.3789,27.5356,219632.0
2024-10-25 09:50:00,28.12,28.22,28.05,28.07,151682.0,27.5356,27.6335,27.467,27.4866,151682.0
2024-10-25 10:00:00,28.08,28.23,28.04,28.21,175193.0,27.4964,27.6433,27.4572,27.6237,175193.0
2024-10-25 10:10:00,28.21,28.24,28.14,28.19,215190.0,27.6237,27.6531,27.5551,27.6041,215190.0
2024-10-25 10:20:00,28.2,28.27,28.17,28.21,117473.0,27.6139,27.6824,27.5845,27.6237,117473.0
2024-10-25 10:30:00,28.21,28.34,28.2,28.33,214067.0,27.6237,27.751,27.6139,27.7412,214067.0
2024-10-25 10:40:00,28.32,28.38,28.26,28.37,278971.0,27.7314,27.7901,27.6726,27.7804,278971.0
2024-10-25 10:50:00,28.38,28.39,28.25,28.28,156596.0,27.7901,27.7999,27.6628,27.6922,156596.0
2024-10-25 11:00:00,28.28,28.35,28.24,28.33,110018.0,27.6922,27.7608,27.6531,27.7412,110018.0
2024-10-25 11:10:00,28.34,28.34,28.27,28.28,73651.0,27.751,27.751,27.6824,27.6922,73651.0
2024-10-25 11:20:00,28.28,28.39,28.25,28.35,106613.0,27.6922,27.7999,27.6628,27.7608,106613.0
2024-10-25 11:30:00,28.34,28.34,28.25,28.3,87868.0,27.751,27.751,27.6628,27.7118,87868.0
2024-10-25 11:40:00,28.3,28.32,28.26,28.28,67850.0,27.7118,27.7314,27.6726,27.6922,67850.0
2024-10-25 11:50:00,28.28,28.31,28.27,28.28,61936.0,27.6922,27.7216,27.6824,27.6922,61936.0
2024-10-25 12:00:00,28.28,28.28,28.19,28.21,70104.0,27.6922,27.6922,27.6041,27.6237,70104.0
2024-10-25 12:10:00,28.21,28.22,28.13,28.21,86397.0,27.6237,27.6335,27.5453,27.6237,86397.0
2024-10-25 12:20:00,28.21,28.22,28.16,28.2,125779.0,27.6237,27.6335,27.5747,27.6139,125779.0
2024-10-25 12:30:00,28.2,28.24,28.18,28.23,70309.0,27.6139,27.6531,27.5943,27.6433,70309.0
2024-10-25 12:40:00,28.24,28.25,28.19,28.2,50382.0,27.6531,27.6628,27.6041,27.6139,50382.0
2024-10-25 12:50:00,28.2,28.23,28.19,28.23,33055.0,27.6139,27.6433,27.6041,27.6433,33055.0
2024-10-25 13:00:00,28.23,28.23,28.19,28.22,41347.0,27.6433,27.6433,27.6041,27.6335,41347.0
2024-10-25 13:10:00,28.23,28.23,28.18,28.18,78748.0,27.6433,27.6433,27.5943,27.5943,78748.0
2024-10-25 13:20:00,28.19,28.2,28.15,28.18,61079.0,27.6041,27.6139,27.5649,27.5943,61079.0
2024-10-25 13:30:00,28.18,28.2,28.15,28.19,54478.0,27.5943,27.6139,27.5649,27.6041,54478.0
2024-10-25 13:40:00,28.19,28.2,28.13,28.19,54064.0,27.6041,27.6139,27.5453,27.6041,54064.0
2024-10-25 13:50:00,28.19,28.2,28.13,28.16,41595.0,27.6041,27.6139,27.5453,27.5747,41595.0
2024-10-25 14:00:00,28.16,28.16,28.08,28.13,60789.0,27.5747,27.5747,27.4964,27.5453,60789.0
2024-10-25 14:10:00,28.13,28.19,28.11,28.19,90833.0,27.5453,27.6041,27.5258,27.6041,90833.0
2024-10-25 14:20:00,28.19,28.26,28.17,28.24,68642.0,27.6041,27.6726,27.5845,27.6531,68642.0
2024-10-25 14:30:00,28.24,28.33,28.23,28.32,106401.0,27.6531,27.7412,27.6433,27.7314,106401.0
2024-10-25 14:40:00,28.32,28.34,28.3,28.31,82076.0,27.7314,27.751,27.7118,27.7216,82076.0
2024-10-25 14:50:00,28.32,28.32,28.29,28.32,46802.0,27.7314,27.7314,27.702,27.7314,46802.0
2024-10-25 15:00:00,28.32,28.35,28.29,28.3,76421.0,27.7314,27.7608,27.702,27.7118,76421.0
2024-10-25 15:10:00,28.3,28.31,28.28,28.3,55032.0,27.7118,27.7216,27.6922,27.7118,55032.0
2024-10-25 15:20:00,28.29,28.3,28.25,28.27,50077.0,27.702,27.7118,27.6628,27.6824,50077.0
2024-10-25 15:30:00,28.27,28.27,28.2,28.25,79937.0,27.6824,27.6824,27.6139,27.6628,79937.0
2024-10-25 15:40:00,28.24,28.31,28.24,28.29,77110.0,27.6531,27.7216,27.6531,27.702,77110.0
2024-10-25 15:50:00,28.28,28.3,28.23,28.25,503459.0,27.6922,27.7118,27.6433,27.6628,503459.0
2024-10-28 09:30:00,27.42,27.6,27.26,27.53,679192.0,26.8501,27.0264,26.6934,26.9578,679192.0
2024-10-28 09:40:00,27.52,27.67,27.48,27.63,149832.0,26.948,27.0949,26.9089,27.0557,149832.0
2024-10-28 09:50:00,27.63,27.67,27.51,27.58,116171.0,27.0557,27.0949,26.9382,27.0068,116171.0
2024-10-28 10:00:00,27.58,27.7,27.57,27.66,116027.0,27.0068,27.1243,26.997,27.0851,116027.0
2024-10-28 10:10:00,27.67,27.69,27.6,27.66,83505.0,27.0949,27.1145,27.0264,27.0851,83505.0
2024-10-28 10:20:00,27.66,27.66,27.59,27.62,61474.0,27.0851,27.0851,27.0166,27.0459,61474.0
2024-10-28 10:30:00,27.62,27.68,27.59,27.62,97971.0,27.0459,27.1047,27.0166,27.0459,97971.0
2024-10-28 10:40:00,27.63,27.75,27.61,27.72,70020.0,27.0557,27.1732,27.0362,27.1439,70020.0
2024-10-28 10:50:00,27.73,27.78,27.71,27.76,94439.0,27.1537,27.2026,27.1341,27.183,94439.0
2024-10-28 11:00:00,27.76,27.81,27.71,27.79,86194.0,27.183,27.232,27.1341,27.2124,86194.0
2024-10-28 11:10:00,27.79,27.82,27.73,27.73,230327.0,27.2124,27.2418,27.1537,27.1537,230327.0
2024-10-28 11:20:00,27.73,27.75,27.62,27.63,92582.0,27.1537,27.1732,27.0459,27.0557,92582.0
2024-10-28 11:30:00,27.62,27.66,27.58,27.64,118608.0,27.0459,27.0851,27.0068,27.0655,118608.0
2024-10-28 11:40:00,27.64,27.66,27.61,27.62,108890.0,27.0655,27.0851,27.0362,27.0459,108890.0
2024-10-28 11:50:00,27.61,27.66,27.6,27.63,131933.0,27.0362,27.0851,27.0264,27.0557,131933.0
2024-10-28 12:00:00,27.64,27.7,27.6,27.69,357688.0,27.0655,27.1243,27.0264,27.1145,357688.0
2024-10-28 12:10:00,27.69,27.71,27.67,27.71,86200.0,27.1145,27.1341,27.0949,27.1341,86200.0
2024-10-28 12:20:00,27.71,27.76,27.7,27.76,59047.0,27.1341,27.183,27.1243,27.183,59047.0
2024-10-28 12:30:00,27.76,27.85,27.75,27.82,118039.0,27.183,27.2712,27.1732,27.2418,118039.0
2024-10-28 12:40:00,27.82,27.84,27.8,27.81,91697.0,27.2418,27.2614,27.2222,27.232,91697.0
2024-10-28 12:50:00,27.81,27.84,27.77,27.78,54010.0,27.232,27.2614,27.1928,27.2026,54010.0
2024-10-28 13:00:00,27.79,27.84,27.78,27.84,55625.0,27.2124,27.2614,27.2026,27.2614,55625.0
2024-10-28 13:10:00,27.83,27.84,27.79,27.82,46968.0,27.2516,27.2614,27.2124,27.2418,46968.0
2024-10-28 13:20:00,27.82,27.83,27.81,27.83,47137.0,27.2418,27.2516,27.232,27.2516,47137.0
2024-10-28 13:30:00,27.82,27.88,27.81,27.87,65927.0,27.2418,27.3005,27.232,27.2907,65927.0
2024-10-28 13:40:00,27.87,27.87,27.82,27.83,43847.0,27.2907,27.2907,27.2418,27.2516,43847.0
2024-10-28 13:50:00,27.83,27.85,27.81,27.85,81910.0,27.2516,27.2712,27.232,27.2712,81910.0
2024-10-28 14:00:00,27.85,27.89,27.84,27.85,68876.0,27.2712,27.3103,27.2614,27.2712,68876.0
2024-10-28 14:10:00,27.85,27.85,27.76,27.82,137218.0,27.2712,27.2712,27.183,27.2418,137218.0
2024-10-28 14:20:00,27.82,27.83,27.76,27.79,95445.0,27.2418,27.2516,27.183,27.2124,95445.0
2024-10-28 14:30:00,27.8,27.82,27.79,27.81,43839.0,27.2222,27.2418,27.2124,27.232,43839.0
2024-10-28 14:40:00,27.8,27.84,27.79,27.84,54854.0,27.2222,27.2614,27.2124,27.2614,54854.0
2024-10-28 14:50:00,27.84,27.86,27.82,27.85,51622.0,27.2614,27.281,27.2418,27.2712,51622.0
2024-10-28 15:00:00,27.84,27.86,27.79,27.8,77195.0,27.2614,27.281,27.2124,27.2222,77195.0
2024-10-28 15:10:00,27.8,27.8,27.76,27.79,75816.0,27.2222,27.2222,27.183,27.2124,75816.0
2024-10-28 15:20:00,27.78,27.84,27.78,27.82,174965.0,27.2026,27.2614,27.2026,27.2418,174965.0
2024-10-28 15:30:00,27.82,27.88,27.81,27.86,190224.0,27.2418,27.3005,27.232,27.281,190224.0
2024-10-28 15:40:00,27.86,27.88,27.85,27.88,80240.0,27.281,27.3005,27.2712,27.3005,80240.0
2024-10-28 15:50:00,27.88,27.94,27.87,27.9,598046.0,27.3005,27.3593,27.2907,27.3201,598046.0
2024-10-29 09:30:00,27.99,27.99,27.67,27.74,221402.0,27.4083,27.4083,27.0949,27.1634,221402.0
2024-10-29 09:40:00,27.74,27.8,27.62,27.76,105880.0,27.1634,27.2222,27.0459,27.183,105880.0
2024-10-29 09:50:00,27.77,27.87,27.75,27.81,73333.0,27.1928,27.2907,27.1732,27.232,73333.0
2024-10-29 10:00:00,27.8,27.94,27.78,27.94,163825.0,27.2222,27.3593,27.2026,27.3593,163825.0
2024-10-29 10:10:00,27.94,27.99,27.89,27.96,92436.0,27.3593,27.4083,27.3103,27.3789,92436.0
2024-10-29 10:20:00,27.96,28.01,27.92,27.93,107652.0,27.3789,27.4278,27.3397,27.3495,107652.0
2024-10-29 10:30:00,27.93,27.98,27.88,27.98,71622.0,27.3495,27.3985,27.3005,27.3985,71622.0
2024-10-29 10:40:00,27.98,28.0,27.85,27.88,106491.0,27.3985,27.418,27.2712,27.3005,106491.0
2024-10-29 10:50:00,27.88,27.89,27.84,27.85,60530.0,27.3005,27.3103,27.2614,27.2712,60530.0
2024-10-29 11:00:00,27.86,27.86,27.74,27.76,99614.0,27.281,27.281,27.1634,27.183,99614.0
2024-10-29 11:10:00,27.75,27.8,27.72,27.74,175271.0,27.1732,27.2222,27.1439,27.1634,175271.0
2024-10-29 11:20:00,27.74,27.74,27.64,27.66,141488.0,27.1634,27.1634,27.0655,27.0851,141488.0
2024-10-29 11:30:00,27.66,27.67,27.6,27.64,113565.0,27.0851,27.0949,27.0264,27.0655,113565.0
2024-10-29 11:40:00,27.65,27.69,27.64,27.68,47103.0,27.0753,27.1145,27.0655,27.1047,47103.0
2024-10-29 11:50:00,27.68,27.7,27.6,27.64,124415.0,27.1047,27.1243,27.0264,27.0655,124415.0
2024-10-29 12:00:00,27.63,27.65,27.58,27.59,81214.0,27.0557,27.0753,27.0068,27.0166,81214.0
2024-10-29 12:10:00,27.59,27.63,27.55,27.57,116564.0,27.0166,27.0557,26.9774,26.997,116564.0
2024-10-29 12:20:00,27.57,27.57,27.53,27.53,102137.0,26.997,26.997,26.9578,26.9578,102137.0
2024-10-29 12:30:00,27.53,27.55,27.45,27.45,310079.0,26.9578,26.9774,26.8795,26.8795,310079.0
2024-10-29 12:40:00,27.45,27.46,27.4,27.43,231841.0,26.8795,26.8893,26.8305,26.8599,231841.0
2024-10-29 12:50:00,27.43,27.47,27.42,27.46,71671.0,26.8599,26.8991,26.8501,26.8893,71671.0
2024-10-29 13:00:00,27.46,27.49,27.43,27.44,90200.0,26.8893,26.9186,26.8599,26.8697,90200.0
2024-10-29 13:10:00,27.45,27.48,27.43,27.48,65606.0,26.8795,26.9089,26.8599,26.9089,65606.0
2024-10-29 13:20:00,27.48,27.5,27.45,27.5,95871.0,26.9089,26.9284,26.8795,26.9284,95871.0
2024-10-29 13:30:00,27.5,27.5,27.41,27.44,150807.0,26.9284,26.9284,26.8403,26.8697,150807.0
2024-10-29 13:40:00,27.44,27.5,27.43,27.48,93707.0,26.8697,26.9284,26.8599,26.9089,93707.0
2024-10-29 13:50:00,27.49,27.56,27.46,27.54,95235.0,26.9186,26.9872,26.8893,26.9676,95235.0
2024-10-29 14:00:00,27.54,27.54,27.49,27.49,114861.0,26.9676,26.9676,26.9186,26.9186,114861.0
2024-10-29 14:10:00,27.49,27.52,27.47,27.5,137803.0,26.9186,26.948,26.8991,26.9284,137803.0
2024-10-29 14:20:00,27.5,27.52,27.46,27.49,174653.0,26.9284,26.948,26.8893,26.9186,174653.0
2024-10-29 14:30:00,27.49,27.51,27.47,27.5,69182.0,26.9186,26.9382,26.8991,26.9284,69182.0
2024-10-29 14:40:00,27.5,27.51,27.47,27.48,96870.0,26.9284,26.9382,26.8991,26.9089,96870.0
2024-10-29 14:50:00,27.48,27.51,27.46,27.49,147427.0,26.9089,26.9382,26.8893,26.9186,147427.0
2024-10-29 15:00:00,27.49,27.51,27.45,27.48,114264.0,26.9186,26.9382,26.8795,26.9089,114264.0
2024-10-29 15:10:00,27.48,27.49,27.44,27.46,106086.0,26.9089,26.9186,26.8697,26.8893,106086.0
2024-10-29 15:20:00,27.46,27.56,27.46,27.56,367451.0,26.8893,26.9872,26.8893,26.9872,367451.0
2024-10-29 15:30:00,27.55,27.6,27.54,27.58,210419.0,26.9774,27.0264,26.9676,27.0068,210419.0
2024-10-29 15:40:00,27.58,27.58,27.5,27.51,360183.0,27.0068,27.0068,26.9284,26.9382,360183.0
2024-10-29 15:50:00,27.51,27.54,27.49,27.53,877858.0,26.9382,26.9676,26.9186,26.9578,877858.0
2024-10-30 09:30:00,27.56,27.82,27.56,27.8,334976.0,26.9872,27.2418,26.9872,27.2222,334976.0
2024-10-30 09:40:00,27.79,27.9,27.76,27.85,185789.0,27.2124,27.3201,27.183,27.2712,185789.0
2024-10-30 09:50:00,27.84,27.92,27.8,27.87,147752.0,27.2614,27.3397,27.2222,27.2907,147752.0
2024-10-30 10:00:00,27.87,27.98,27.83,27.97,166707.0,27.2907,27.3985,27.2516,27.3887,166707.0
2024-10-30 10:10:00,27.96,28.1,27.95,28.05,351192.0,27.3789,27.516,27.3691,27.467,351192.0
2024-10-30 10:20:00,28.05,28.08,27.94,27.94,185270.0,27.467,27.4964,27.3593,27.3593,185270.0
2024-10-30 10:30:00,27.95,28.03,27.91,28.01,124175.0,27.3691,27.4474,27.3299,27.4278,124175.0
2024-10-30 10:40:00,28.01,28.02,27.92,27.95,126372.0,27.4278,27.4376,27.3397,27.3691,126372.0
2024-10-30 10:50:00,27.95,27.97,27.9,27.93,87316.0,27.3691,27.3887,27.3201,27.3495,87316.0
2024-10-30 11:00:00,27.94,27.95,27.85,27.87,56138.0,27.3593,27.3691,27.2712,27.2907,56138.0
2024-10-30 11:10:00,27.87,27.96,27.86,27.95,123713.0,27.2907,27.3789,27.281,27.3691,123713.0
2024-10-30 11:20:00,27.95,27.95,27.89,27.94,245948.0,27.3691,27.3691,27.3103,27.3593,245948.0
2024-10-30 11:30:00,27.94,27.98,27.92,27.94,81860.0,27.3593,27.3985,27.3397,27.3593,81860.0
2024-10-30 11:40:00,27.94,28.01,27.94,27.98,83750.0,27.3593,27.4278,27.3593,27.3985,83750.0
2024-10-30 11:50:00,27.98,28.0,27.95,27.97,64672.0,27.3985,27.418,27.3691,27.3887,64672.0
2024-10-30 12:00:00,27.96,27.99,27.94,27.99,67082.0,27.3789,27.4083,27.3593,27.4083,67082.0
2024-10-30 12:10:00,27.98,27.99,27.92,27.93,63271.0,27.3985,27.4083,27.3397,27.3495,63271.0
2024-10-30 12:20:00,27.93,27.94,27.86,27.87,65531.0,27.3495,27.3593,27.281,27.2907,65531.0
2024-10-30 12:30:00,27.87,27.87,27.78,27.81,116168.0,27.2907,27.2907,27.2026,27.232,116168.0
2024-10-30 12:40:00,27.81,27.83,27.79,27.79,40747.0,27.232,27.2516,27.2124,27.2124,40747.0
2024-10-30 12:50:00,27.79,27.81,27.74,27.74,39758.0,27.2124,27.232,27.1634,27.1634,39758.0
2024-10-30 13:00:00,27.75,27.78,27.74,27.77,38260.0,27.1732,27.2026,27.1634,27.1928,38260.0
2024-10-30 13:10:00,27.77,27.8,27.77,27.79,51620.0,27.1928,27.2222,27.1928,27.2124,51620.0
2024-10-30 13:20:00,27.79,27.79,27.73,27.74,77718.0,27.2124,27.2124,27.1537,27.1634,77718.0
2024-10-30 13:30:00,27.74,27.74,27.67,27.71,79893.0,27.1634,27.1634,27.0949,27.1341,79893.0
2024-10-30 13:40:00,27.7,27.72,27.69,27.7,34708.0,27.1243,27.1439,27.1145,27.1243,34708.0
2024-10-30 13:50:00,27.71,27.73,27.69,27.73,46414.0,27.1341,27.1537,27.1145,27.1537,46414.0
2024-10-30 14:00:00,27.73,27.79,27.72,27.78,76039.0,27.1537,27.2124,27.1439,27.2026,76039.0
2024-10-30 14:10:00,27.78,27.82,27.77,27.82,63359.0,27.2026,27.2418,27.1928,27.2418,63359.0
2024-10-30 14:20:00,27.82,27.82,27.77,27.79,75571.0,27.2418,27.2418,27.1928,27.2124,75571.0
2024-10-30 14:30:00,27.78,27.8,27.75,27.75,109759.0,27.2026,27.2222,27.1732,27.1732,109759.0
2024-10-30 14:40:00,27.75,27.76,27.72,27.74,70654.0,27.1732,27.183,27.1439,27.1634,70654.0
2024-10-30 14:50:00,27.74,27.76,27.73,27.74,67047.0,27.1634,27.183,27.1537,27.1634,67047.0
2024-10-30 15:00:00,27.73,27.73,27.71,27.73,145749.0,27.1537,27.1537,27.1341,27.1537,145749.0
2024-10-30 15:10:00,27.73,27.75,27.72,27.73,62974.0,27.1537,27.1732,27.1439,27.1537,62974.0
2024-10-30 15:20:00,27.74,27.77,27.72,27.76,101474.0,27.1634,27.1928,27.1439,27.183,101474.0
2024-10-30 15:30:00,27.77,27.78,27.72,27.74,116086.0,27.1928,27.2026,27.1439,27.1634,116086.0
2024-10-30 15:40:00,27.74,27.75,27.69,27.7,217821.0,27.1634,27.1732,27.1145,27.1243,217821.0
2024-10-30 15:50:00,27.7,27.7,27.62,27.7,677011.0,27.1243,27.1243,27.0459,27.1243,677011.0
2024-10-31 09:30:00,27.92,28.05,27.81,27.96,215082.0,27.3397,27.467,27.232,27.3789,215082.0
2024-10-31 09:40:00,27.96,28.0,27.75,27.77,116751.0,27.3789,27.418,27.1732,27.1928,116751.0
2024-10-31 09:50:00,27.78,27.97,27.77,27.92,139657.0,27.2026,27.3887,27.1928,27.3397,139657.0
2024-10-31 10:00:00,27.91,27.96,27.79,27.86,192553.0,27.3299,27.3789,27.2124,27.281,192553.0
2024-10-31 10:10:00,27.86,27.95,27.82,27.89,135814.0,27.281,27.3691,27.2418,27.3103,135814.0
2024-10-31 10:20:00,27.89,27.98,27.87,27.89,91272.0,27.3103,27.3985,27.2907,27.3103,91272.0
2024-10-31 10:30:00,27.9,27.93,27.8,27.81,138768.0,27.3201,27.3495,27.2222,27.232,138768.0
2024-10-31 10:40:00,27.8,27.83,27.76,27.78,96573.0,27.2222,27.2516,27.183,27.2026,96573.0
2024-10-31 10:50:00,27.78,27.81,27.72,27.75,75090.0,27.2026,27.232,27.1439,27.1732,75090.0
2024-10-31 11:00:00,27.75,27.82,27.72,27.77,81644.0,27.1732,27.2418,27.1439,27.1928,81644.0
2024-10-31 11:10:00,27.77,27.83,27.75,27.82,52479.0,27.1928,27.2516,27.1732,27.2418,52479.0
2024-10-31 11:20:00,27.81,27.86,27.79,27.84,52110.0,27.232,27.281,27.2124,27.2614,52110.0
2024-10-31 11:30:00,27.85,27.86,27.76,27.77,53267.0,27.2712,27.281,27.183,27.1928,53267.0
2024-10-31 11:40:00,27.77,27.81,27.75,27.8,56521.0,27.1928,27.232,27.1732,27.2222,56521.0
2024-10-31 11:50:00,27.8,27.82,27.75,27.79,62770.0,27.2222,27.2418,27.1732,27.2124,62770.0
2024-10-31 12:00:00,27.78,27.81,27.76,27.8,58784.0,27.2026,27.232,27.183,27.2222,58784.0
2024-10-31 12:10:00,27.8,27.87,27.79,27.84,69129.0,27.2222,27.2907,27.2124,27.2614,69129.0
2024-10-31 12:20:00,27.84,27.85,27.77,27.79,198912.0,27.2614,27.2712,27.1928,27.2124,198912.0
2024-10-31 12:30:00,27.79,27.87,27.78,27.86,145186.0,27.2124,27.2907,27.2026,27.281,145186.0
2024-10-31 12:40:00,27.87,27.87,27.81,27.82,58718.0,27.2907,27.2907,27.232,27.2418,58718.0
2024-10-31 12:50:00,27.82,27.83,27.79,27.82,57676.0,27.2418,27.2516,27.2124,27.2418,57676.0
2024-10-31 13:00:00,27.82,27.88,27.81,27.87,37710.0,27.2418,27.3005,27.232,27.2907,37710.0
2024-10-31 13:10:00,27.88,27.89,27.84,27.84,67975.0,27.3005,27.3103,27.2614,27.2614,67975.0
2024-10-31 13:20:00,27.84,27.85,27.82,27.83,53740.0,27.2614,27.2712,27.2418,27.2516,53740.0
2024-10-31 13:30:00,27.82,27.85,27.8,27.81,74764.0,27.2418,27.2712,27.2222,27.232,74764.0
2024-10-31 13:40:00,27.81,27.81,27.77,27.78,65622.0,27.232,27.232,27.1928,27.2026,65622.0
2024-10-31 13:50:00,27.79,27.81,27.76,27.8,69312.0,27.2124,27.232,27.183,27.2222,69312.0
2024-10-31 14:00:00,27.79,27.82,27.77,27.82,92016.0,27.2124,27.2418,27.1928,27.2418,92016.0
2024-10-31 14:10:00,27.82,27.85,27.81,27.84,40880.0,27.2418,27.2712,27.232,27.2614,40880.0
2024-10-31 14:20:00,27.84,27.86,27.82,27.84,79897.0,27.2614,27.281,27.2418,27.2614,79897.0
2024-10-31 14:30:00,27.84,27.95,27.82,27.94,254271.0,27.2614,27.3691,27.2418,27.3593,254271.0
2024-10-31 14:40:00,27.94,27.96,27.87,27.95,88040.0,27.3593,27.3789,27.2907,27.3691,88040.0
2024-10-31 14:50:00,27.94,27.97,27.92,27.95,103909.0,27.3593,27.3887,27.3397,27.3691,103909.0
2024-10-31 15:00:00,27.95,27.99,27.9,27.96,86359.0,27.3691,27.4083,27.3201,27.3789,86359.0
2024-10-31 15:10:00,27.97,27.98,27.94,27.96,100794.0,27.3887,27.3985,27.3593,27.3789,100794.0
2024-10-31 15:20:00,27.96,27.98,27.9,27.91,103218.0,27.3789,27.3985,27.3201,27.3299,103218.0
2024-10-31 15:30:00,27.9,27.93,27.82,27.84,128622.0,27.3201,27.3495,27.2418,27.2614,128622.0
2024-10-31 15:40:00,27.83,27.89,27.82,27.88,149800.0,27.2516,27.3103,27.2418,27.3005,149800.0
2024-10-31 15:50:00,27.88,27.89,27.74,27.74,647221.0,27.3005,27.3103,27.1634,27.1634,647221.0
2024-11-01 09:30:00,27.96,28.03,27.78,27.95,221185.0,27.3789,27.4474,27.2026,27.3691,221185.0
2024-11-01 09:40:00,27.94,27.95,27.82,27.87,109721.0,27.3593,27.3691,27.2418,27.2907,109721.0
2024-11-01 09:50:00,27.87,27.95,27.86,27.92,216005.0,27.2907,27.3691,27.281,27.3397,216005.0
2024-11-01 10:00:00,27.93,28.06,27.88,28.06,215233.0,27.3495,27.4768,27.3005,27.4768,215233.0
2024-11-01 10:10:00,28.05,28.1,28.0,28.1,127466.0,27.467,27.516,27.418,27.516,127466.0
2024-11-01 10:20:00,28.09,28.13,28.06,28.12,100755.0,27.5062,27.5453,27.4768,27.5356,100755.0
2024-11-01 10:30:00,28.13,28.14,27.94,27.95,157257.0,27.5453,27.5551,27.3593,27.3691,157257.0
2024-11-01 10:40:00,27.95,27.96,27.83,27.85,92149.0,27.3691,27.3789,27.2516,27.2712,92149.0
2024-11-01 10:50:00,27.84,27.87,27.8,27.85,101588.0,27.2614,27.2907,27.2222,27.2712,101588.0
2024-11-01 11:00:00,27.85,27.88,27.81,27.82,119193.0,27.2712,27.3005,27.232,27.2418,119193.0
2024-11-01 11:10:00,27.82,27.86,27.8,27.85,88928.0,27.2418,27.281,27.2222,27.2712,88928.0
2024-11-01 11:20:00,27.86,27.88,27.81,27.84,56700.0,27.281,27.3005,27.232,27.2614,56700.0
2024-11-01 11:30:00,27.84,27.85,27.79,27.84,84447.0,27.2614,27.2712,27.2124,27.2614,84447.0
2024-11-01 11:40:00,27.84,27.88,27.83,27.86,70228.0,27.2614,27.3005,27.2516,27.281,70228.0
2024-11-01 11:50:00,27.85,27.89,27.83,27.85,61725.0,27.2712,27.3103,27.2516,27.2712,61725.0
2024-11-01 12:00:00,27.85,27.92,27.84,27.87,86173.0,27.2712,27.3397,27.2614,27.2907,86173.0
2024-11-01 12:10:00,27.87,27.88,27.81,27.83,124018.0,27.2907,27.3005,27.232,27.2516,124018.0
2024-11-01 12:20:00,27.82,27.83,27.78,27.82,115121.0,27.2418,27.2516,27.2026,27.2418,115121.0
2024-11-01 12:30:00,27.82,27.84,27.78,27.8,190587.0,27.2418,27.2614,27.2026,27.2222,190587.0
2024-11-01 12:40:00,27.8,27.8,27.72,27.75,135239.0,27.2222,27.2222,27.1439,27.1732,135239.0
2024-11-01 12:50:00,27.75,27.77,27.72,27.77,147472.0,27.1732,27.1928,27.1439,27.1928,147472.0
2024-11-01 13:00:00,27.77,27.83,27.75,27.8,61594.0,27.1928,27.2516,27.1732,27.2222,61594.0
2024-11-01 13:10:00,27.8,27.81,27.77,27.78,63970.0,27.2222,27.232,27.1928,27.2026,63970.0
2024-11-01 13:20:00,27.78,27.8,27.75,27.8,73674.0,27.2026,27.2222,27.1732,27.2222,73674.0
2024-11-01 13:30:00,27.8,27.8,27.69,27.7,137364.0,27.2222,27.2222,27.1145,27.1243,137364.0
2024-11-01 13:40:00,27.7,27.72,27.65,27.66,244672.0,27.1243,27.1439,27.0753,27.0851,244672.0
2024-11-01 13:50:00,27.66,27.69,27.6,27.63,112143.0,27.0851,27.1145,27.0264,27.0557,112143.0
2024-11-01 14:00:00,27.62,27.71,27.61,27.67,74927.0,27.0459,27.1341,27.0362,27.0949,74927.0
2024-11-01 14:10:00,27.67,27.68,27.62,27.64,141586.0,27.0949,27.1047,27.0459,27.0655,141586.0
2024-11-01 14:20:00,27.64,27.66,27.61,27.66,77298.0,27.0655,27.0851,27.0362,27.0851,77298.0
2024-11-01 14:30:00,27.66,27.71,27.65,27.69,106009.0,27.0851,27.1341,27.0753,27.1145,106009.0
2024-11-01 14:40:00,27.69,27.73,27.66,27.71,113776.0,27.1145,27.1537,27.0851,27.1341,113776.0
2024-11-01 14:50:00,27.71,27.74,27.69,27.74,102255.0,27.1341,27.1634,27.1145,27.1634,102255.0
2024-11-01 15:00:00,27.74,27.77,27.72,27.77,99104.0,27.1634,27.1928,27.1439,27.1928,99104.0
2024-11-01 15:10:00,27.77,27.78,27.67,27.68,196478.0,27.1928,27.2026,27.0949,27.1047,196478.0
2024-11-01 15:20:00,27.68,27.69,27.64,27.65,129235.0,27.1047,27.1145,27.0655,27.0753,129235.0
2024-11-01 15:30:00,27.66,27.67,27.6,27.63,158549.0,27.0851,27.0949,27.0264,27.0557,158549.0
2024-11-01 15:40:00,27.63,27.69,27.61,27.66,174859.0,27.0557,27.1145,27.0362,27.0851,174859.0
2024-11-01 15:50:00,27.66,27.74,27.65,27.68,813770.0,27.0851,27.1634,27.0753,27.1047,813770.0
2024-11-04 09:30:00,27.9,28.09,27.81,27.99,299343.0,27.3201,27.5062,27.232,27.4083,299343.0
2024-11-04 09:40:00,28.0,28.18,27.99,28.08,180964.0,27.418,27.5943,27.4083,27.4964,180964.0
2024-11-04 09:50:00,28.07,28.11,28.0,28.05,118244.0,27.4866,27.5258,27.418,27.467,118244.0
2024-11-04 10:00:00,28.05,28.08,27.99,28.04,140955.0,27.467,27.4964,27.4083,27.4572,140955.0
2024-11-04 10:10:00,28.04,28.11,28.02,28.08,172494.0,27.4572,27.5258,27.4376,27.4964,172494.0
2024-11-04 10:20:00,28.08,28.17,28.06,28.16,144376.0,27.4964,27.5845,27.4768,27.5747,144376.0
2024-11-04 10:30:00,28.16,28.29,28.15,28.29,129258.0,27.5747,27.702,27.5649,27.702,129258.0
2024-11-04 10:40:00,28.28,28.29,28.1,28.12,202477.0,27.6922,27.702,27.516,27.5356,202477.0
2024-11-04 10:50:00,28.12,28.17,28.1,28.11,83502.0,27.5356,27.5845,27.516,27.5258,83502.0
2024-11-04 11:00:00,28.11,28.12,28.01,28.05,62389.0,27.5258,27.5356,27.4278,27.467,62389.0
2024-11-04 11:10:00,28.05,28.1,28.03,28.05,96287.0,27.467,27.516,27.4474,27.467,96287.0
2024-11-04 11:20:00,28.06,28.07,28.0,28.01,80159.0,27.4768,27.4866,27.418,27.4278,80159.0
2024-11-04 11:30:00,28.01,28.08,27.98,28.03,133226.0,27.4278,27.4964,27.3985,27.4474,133226.0
2024-11-04 11:40:00,28.02,28.03,27.98,28.0,89164.0,27.4376,27.4474,27.3985,27.418,89164.0
2024-11-04 11:50:00,28.0,28.04,27.96,28.0,78609.0,27.418,27.4572,27.3789,27.418,78609.0
2024-11-04 12:00:00,28.0,28.01,27.97,27.98,58170.0,27.418,27.4278,27.3887,27.3985,58170.0
2024-11-04 12:10:00,27.99,28.07,27.97,28.06,176538.0,27.4083,27.4866,27.3887,27.4768,176538.0
2024-11-04 12:20:00,28.06,28.17,28.05,28.17,107420.0,27.4768,27.5845,27.467,27.5845,107420.0
2024-11-04 12:30:00,28.16,28.18,28.11,28.13,74483.0,27.5747,27.5943,27.5258,27.5453,74483.0
2024-11-04 12:40:00,28.12,28.18,28.12,28.15,54621.0,27.5356,27.5943,27.5356,27.5649,54621.0
2024-11-04 12:50:00,28.15,28.22,28.14,28.19,118378.0,27.5649,27.6335,27.5551,27.6041,118378.0
2024-11-04 13:00:00,28.18,28.19,28.04,28.07,52477.0,27.5943,27.6041,27.4572,27.4866,52477.0
2024-11-04 13:10:00,28.07,28.14,28.06,28.12,97986.0,27.4866,27.5551,27.4768,27.5356,97986.0
2024-11-04 13:20:00,28.12,28.14,28.09,28.11,64048.0,27.5356,27.5551,27.5062,27.5258,64048.0
2024-11-04 13:30:00,28.11,28.15,28.09,28.1,72927.0,27.5258,27.5649,27.5062,27.516,72927.0
2024-11-04 13:40:00,28.1,28.15,28.09,28.12,126905.0,27.516,27.5649,27.5062,27.5356,126905.0
2024-11-04 13:50:00,28.12,28.14,28.11,28.14,54055.0,27.5356,27.5551,27.5258,27.5551,54055.0
2024-11-04 14:00:00,28.14,28.21,28.13,28.21,129111.0,27.5551,27.6237,27.5453,27.6237,129111.0
2024-11-04 14:10:00,28.21,28.22,28.14,28.14,53004.0,27.6237,27.6335,27.5551,27.5551,53004.0
2024-11-04 14:20:00,28.15,28.16,28.1,28.13,79465.0,27.5649,27.5747,27.516,27.5453,79465.0
2024-11-04 14:30:00,28.12,28.17,28.1,28.17,181993.0,27.5356,27.5845,27.516,27.5845,181993.0
2024-11-04 14:40:00,28.16,28.19,28.13,28.19,109100.0,27.5747,27.6041,27.5453,27.6041,109100.0
2024-11-04 14:50:00,28.19,28.19,28.13,28.14,112712.0,27.6041,27.6041,27.5453,27.5551,112712.0
2024-11-04 15:00:00,28.14,28.2,28.13,28.2,106721.0,27.5551,27.6139,27.5453,27.6139,106721.0
2024-11-04 15:10:00,28.2,28.2,28.17,28.2,119410.0,27.6139,27.6139,27.5845,27.6139,119410.0
2024-11-04 15:20:00,28.2,28.24,28.15,28.23,290756.0,27.6139,27.6531,27.5649,27.6433,290756.0
2024-11-04 15:30:00,28.23,28.23,28.07,28.11,365163.0,27.6433,27.6433,27.4866,27.5258,365163.0
2024-11-04 15:40:00,28.1,28.15,28.09,28.11,184792.0,27.516,27.5649,27.5062,27.5258,184792.0
2024-11-04 15:50:00,28.11,28.16,28.09,28.14,805580.0,27.5258,27.5747,27.5062,27.5551,805580.0
2024-11-05 09:30:00,28.21,28.34,28.11,28.32,390532.0,27.6237,27.751,27.5258,27.7314,390532.0
2024-11-05 09:40:00,28.31,28.43,28.31,28.4,115933.0,27.7216,27.8391,27.7216,27.8097,115933.0
2024-11-05 09:50:00,28.4,28.63,28.39,28.59,316177.0,27.8097,28.035,27.7999,27.9958,316177.0
2024-11-05 10:00:00,28.61,28.61,28.51,28.53,275004.0,28.0154,28.0154,27.9174,27.937,275004.0
2024-11-05 10:10:00,28.53,28.57,28.51,28.55,134892.0,27.937,27.9762,27.9174,27.9566,134892.0
2024-11-05 10:20:00,28.55,28.62,28.53,28.57,111828.0,27.9566,28.0252,27.937,27.9762,111828.0
2024-11-05 10:30:00,28.57,28.68,28.54,28.65,258227.0,27.9762,28.0839,27.9468,28.0545,258227.0
2024-11-05 10:40:00,28.63,28.66,28.58,28.62,265816.0,28.035,28.0643,27.986,28.0252,265816.0
2024-11-05 10:50:00,28.62,28.64,28.53,28.54,251482.0,28.0252,28.0447,27.937,27.9468,251482.0
2024-11-05 11:00:00,28.55,28.57,28.49,28.52,107692.0,27.9566,27.9762,27.8979,27.9272,107692.0
2024-11-05 11:10:00,28.52,28.59,28.49,28.5,81038.0,27.9272,27.9958,27.8979,27.9077,81038.0
2024-11-05 11:20:00,28.49,28.53,28.44,28.44,127976.0,27.8979,27.937,27.8489,27.8489,127976.0
2024-11-05 11:30:00,28.45,28.52,28.44,28.5,131075.0,27.8587,27.9272,27.8489,27.9077,131075.0
2024-11-05 11:40:00,28.5,28.53,28.49,28.52,92795.0,27.9077,27.937,27.8979,27.9272,92795.0
2024-11-05 11:50:00,28.52,28.53,28.48,28.5,45536.0,27.9272,27.937,27.8881,27.9077,45536.0
2024-11-05 12:00:00,28.51,28.51,28.47,28.5,76636.0,27.9174,27.9174,27.8783,27.9077,76636.0
2024-11-05 12:10:00,28.5,28.52,28.48,28.5,76404.0,27.9077,27.9272,27.8881,27.9077,76404.0
2024-11-05 12:20:00,28.5,28.5,28.44,28.47,79751.0,27.9077,27.9077,27.8489,27.8783,79751.0
2024-11-05 12:30:00,28.48,28.51,28.46,28.48,80098.0,27.8881,27.9174,27.8685,27.8881,80098.0
2024-11-05 12:40:00,28.48,28.49,28.44,28.46,63686.0,27.8881,27.8979,27.8489,27.8685,63686.0
2024-11-05 12:50:00,28.46,28.48,28.42,28.46,100750.0,27.8685,27.8881,27.8293,27.8685,100750.0
2024-11-05 13:00:00,28.46,28.49,28.44,28.48,95235.0,27.8685,27.8979,27.8489,27.8881,95235.0
2024-11-05 13:10:00,28.47,28.48,28.41,28.43,200069.0,27.8783,27.8881,27.8195,27.8391,200069.0
2024-11-05 13:20:00,28.43,28.43,28.38,28.41,166151.0,27.8391,27.8391,27.7901,27.8195,166151.0
2024-11-05 13:30:00,28.42,28.42,28.34,28.36,141193.0,27.8293,27.8293,27.751,27.7706,141193.0
2024-11-05 13:40:00,28.36,28.37,28.27,28.27,78068.0,27.7706,27.7804,27.6824,27.6824,78068.0
2024-11-05 13:50:00,28.27,28.35,28.26,28.34,67562.0,27.6824,27.7608,27.6726,27.751,67562.0
2024-11-05 14:00:00,28.33,28.38,28.31,28.36,56610.0,27.7412,27.7901,27.7216,27.7706,56610.0
2024-11-05 14:10:00,28.36,28.37,28.3,28.31,44928.0,27.7706,27.7804,27.7118,27.7216,44928.0
2024-11-05 14:20:00,28.3,28.34,28.29,28.33,82857.0,27.7118,27.751,27.702,27.7412,82857.0
2024-11-05 14:30:00,28.32,28.42,28.31,28.4,82665.0,27.7314,27.8293,27.7216,27.8097,82665.0
2024-11-05 14:40:00,28.41,28.42,28.39,28.4,77858.0,27.8195,27.8293,27.7999,27.8097,77858.0
2024-11-05 14:50:00,28.4,28.43,28.39,28.41,127553.0,27.8097,27.8391,27.7999,27.8195,127553.0
2024-11-05 15:00:00,28.41,28.43,28.38,28.42,124795.0,27.8195,27.8391,27.7901,27.8293,124795.0
2024-11-05 15:10:00,28.42,28.42,28.35,28.38,178531.0,27.8293,27.8293,27.7608,27.7901,178531.0
2024-11-05 15:20:00,28.39,28.41,28.36,28.4,104632.0,27.7999,27.8195,27.7706,27.8097,104632.0
2024-11-05 15:30:00,28.4,28.47,28.37,28.47,320792.0,27.8097,27.8783,27.7804,27.8783,320792.0
2024-11-05 15:40:00,28.47,28.5,28.41,28.5,351213.0,27.8783,27.9077,27.8195,27.9077,351213.0
2024-11-05 15:50:00,28.49,28.57,28.49,28.54,1003011.0,27.8979,27.9762,27.8979,27.9468,1003011.0
2024-11-06 09:30:00,30.0,30.19,29.66,29.72,1655317.0,29.3765,29.5625,29.0435,29.1023,1655317.0
2024-11-06 09:40:00,29.73,29.89,29.66,29.85,633914.0,29.1121,29.2688,29.0435,29.2296,633914.0
2024-11-06 09:50:00,29.86,29.9,29.76,29.87,379917.0,29.2394,29.2786,29.1415,29.2492,379917.0
2024-11-06 10:00:00,29.88,30.06,29.87,29.95,465008.0,29.259,29.4352,29.2492,29.3275,465008.0
2024-11-06 10:10:00,29.95,30.18,29.95,30.15,464599.0,29.3275,29.5527,29.3275,29.5234,464599.0
2024-11-06 10:20:00,30.15,30.29,30.11,30.28,384186.0,29.5234,29.6604,29.4842,29.6507,384186.0
2024-11-06 10:30:00,30.28,30.29,30.09,30.12,586471.0,29.6507,29.6604,29.4646,29.494,586471.0
2024-11-06 10:40:00,30.12,30.12,30.01,30.07,847560.0,29.494,29.494,29.3863,29.445,847560.0
2024-11-06 10:50:00,30.06,30.44,30.04,30.42,913079.0,29.4352,29.8073,29.4156,29.7877,913079.0
2024-11-06 11:00:00,30.41,30.49,30.37,30.4,504876.0,29.778,29.8563,29.7388,29.7682,504876.0
2024-11-06 11:10:00,30.4,30.41,30.31,30.33,237272.0,29.7682,29.778,29.68,29.6996,237272.0
2024-11-06 11:20:00,30.33,30.35,30.2,30.25,301743.0,29.6996,29.7192,29.5723,29.6213,301743.0
2024-11-06 11:30:00,30.25,30.3,30.17,30.27,257487.0,29.6213,29.6702,29.5429,29.6409,257487.0
2024-11-06 11:40:00,30.26,30.35,30.23,30.26,216999.0,29.6311,29.7192,29.6017,29.6311,216999.0
2024-11-06 11:50:00,30.26,30.31,30.2,30.3,285286.0,29.6311,29.68,29.5723,29.6702,285286.0
2024-11-06 12:00:00,30.29,30.3,30.11,30.13,199442.0,29.6604,29.6702,29.4842,29.5038,199442.0
2024-11-06 12:10:00,30.13,30.22,30.12,30.19,210237.0,29.5038,29.5919,29.494,29.5625,210237.0
2024-11-06 12:20:00,30.19,30.29,30.18,30.27,160350.0,29.5625,29.6604,29.5527,29.6409,160350.0
2024-11-06 12:30:00,30.27,30.27,30.19,30.26,209282.0,29.6409,29.6409,29.5625,29.6311,209282.0
2024-11-06 12:40:00,30.27,30.34,30.25,30.3,255996.0,29.6409,29.7094,29.6213,29.6702,255996.0
2024-11-06 12:50:00,30.31,30.37,30.3,30.36,330139.0,29.68,29.7388,29.6702,29.729,330139.0
2024-11-06 13:00:00,30.36,30.44,30.35,30.41,206096.0,29.729,29.8073,29.7192,29.778,206096.0
2024-11-06 13:10:00,30.41,30.47,30.38,30.46,116737.0,29.778,29.8367,29.7486,29.8269,116737.0
2024-11-06 13:20:00,30.46,30.5,30.41,30.46,305362.0,29.8269,29.8661,29.778,29.8269,305362.0
2024-11-06 13:30:00,30.46,30.52,30.44,30.48,206077.0,29.8269,29.8857,29.8073,29.8465,206077.0
2024-11-06 13:40:00,30.49,30.63,30.46,30.61,192161.0,29.8563,29.9934,29.8269,29.9738,192161.0
2024-11-06 13:50:00,30.61,30.66,30.57,30.57,279133.0,29.9738,30.0228,29.9346,29.9346,279133.0
2024-11-06 14:00:00,30.57,30.66,30.56,30.57,428084.0,29.9346,30.0228,29.9248,29.9346,428084.0
2024-11-06 14:10:00,30.58,30.61,30.47,30.51,394104.0,29.9444,29.9738,29.8367,29.8759,394104.0
2024-11-06 14:20:00,30.51,30.56,30.5,30.55,177393.0,29.8759,29.9248,29.8661,29.915,177393.0
2024-11-06 14:30:00,30.55,30.65,30.53,30.65,244594.0,29.915,30.013,29.8955,30.013,244594.0
2024-11-06 14:40:00,30.65,30.68,30.59,30.6,262294.0,30.013,30.0423,29.9542,29.964,262294.0
2024-11-06 14:50:00,30.6,30.69,30.59,30.64,187369.0,29.964,30.0521,29.9542,30.0032,187369.0
2024-11-06 15:00:00,30.64,30.67,30.6,30.61,162807.0,30.0032,30.0326,29.964,29.9738,162807.0
2024-11-06 15:10:00,30.61,30.61,30.55,30.6,225396.0,29.9738,29.9738,29.915,29.964,225396.0
2024-11-06 15:20:00,30.6,30.67,30.57,30.65,233729.0,29.964,30.0326,29.9346,30.013,233729.0
2024-11-06 15:30:00,30.65,30.69,30.57,30.62,294363.0,30.013,30.0521,29.9346,29.9836,294363.0
2024-11-06 15:40:00,30.62,30.76,30.6,30.75,418835.0,29.9836,30.1207,29.964,30.1109,418835.0
2024-11-06 15:50:00,30.74,30.75,30.49,30.5,1855264.0,30.1011,30.1109,29.8563,29.8661,1855264.0
2024-11-07 09:30:00,29.84,30.0,29.01,29.39,1897035.0,29.2198,29.3765,28.4071,28.7792,1897035.0
2024-11-07 09:40:00,29.39,29.43,29.09,29.35,510046.0,28.7792,28.8183,28.4854,28.74,510046.0
2024-11-07 09:50:00,29.35,29.5,29.3,29.33,420056.0,28.74,28.8869,28.691,28.7204,420056.0
2024-11-07 10:00:00,29.33,29.48,29.2,29.2,609228.0,28.7204,28.8673,28.5931,28.5931,609228.0
2024-11-07 10:10:00,29.21,29.24,29.06,29.09,476822.0,28.6029,28.6323,28.456,28.4854,476822.0
2024-11-07 10:20:00,29.09,29.1,28.91,28.98,385233.0,28.4854,28.4952,28.3091,28.3777,385233.0
2024-11-07 10:30:00,28.98,29.04,28.91,28.92,186931.0,28.3777,28.4364,28.3091,28.3189,186931.0
2024-11-07 10:40:00,28.92,28.95,28.81,28.9,270460.0,28.3189,28.3483,28.2112,28.2993,270460.0
2024-11-07 10:50:00,28.9,28.95,28.86,28.95,313705.0,28.2993,28.3483,28.2602,28.3483,313705.0
2024-11-07 11:00:00,28.95,29.15,28.92,29.13,279553.0,28.3483,28.5441,28.3189,28.5246,279553.0
2024-11-07 11:10:00,29.12,29.3,29.07,29.28,317864.0,28.5148,28.691,28.4658,28.6714,317864.0
2024-11-07 11:20:00,29.28,29.39,29.24,29.33,208142.0,28.6714,28.7792,28.6323,28.7204,208142.0
2024-11-07 11:30:00,29.33,29.36,29.26,29.33,143395.0,28.7204,28.7498,28.6519,28.7204,143395.0
2024-11-07 11:40:00,29.34,29.41,29.32,29.37,132720.0,28.7302,28.7987,28.7106,28.7596,132720.0
2024-11-07 11:50:00,29.37,29.37,29.21,29.23,150756.0,28.7596,28.7596,28.6029,28.6225,150756.0
2024-11-07 12:00:00,29.23,29.31,29.17,29.3,185523.0,28.6225,28.7008,28.5637,28.691,185523.0
2024-11-07 12:10:00,29.3,29.4,29.29,29.36,165213.0,28.691,28.7889,28.6812,28.7498,165213.0
2024-11-07 12:20:00,29.36,29.37,29.26,29.28,80647.0,28.7498,28.7596,28.6519,28.6714,80647.0
2024-11-07 12:30:00,29.29,29.32,29.23,29.28,140151.0,28.6812,28.7106,28.6225,28.6714,140151.0
2024-11-07 12:40:00,29.28,29.29,29.22,29.26,192519.0,28.6714,28.6812,28.6127,28.6519,192519.0
2024-11-07 12:50:00,29.26,29.29,29.22,29.27,232747.0,28.6519,28.6812,28.6127,28.6616,232747.0
2024-11-07 13:00:00,29.27,29.35,29.25,29.35,168380.0,28.6616,28.74,28.6421,28.74,168380.0
2024-11-07 13:10:00,29.35,29.35,29.29,29.3,135428.0,28.74,28.74,28.6812,28.691,135428.0
2024-11-07 13:20:00,29.3,29.36,29.29,29.33,156343.0,28.691,28.7498,28.6812,28.7204,156343.0
2024-11-07 13:30:00,29.34,29.34,29.3,29.32,118383.0,28.7302,28.7302,28.691,28.7106,118383.0
2024-11-07 13:40:00,29.32,29.37,29.31,29.33,140055.0,28.7106,28.7596,28.7008,28.7204,140055.0
2024-11-07 13:50:00,29.33,29.37,29.3,29.37,91107.0,28.7204,28.7596,28.691,28.7596,91107.0
2024-11-07 14:00:00,29.37,29.4,29.33,29.39,137588.0,28.7596,28.7889,28.7204,28.7792,137588.0
2024-11-07 14:10:00,29.4,29.43,29.31,29.33,209338.0,28.7889,28.8183,28.7008,28.7204,209338.0
2024-11-07 14:20:00,29.33,29.43,29.27,29.42,188181.0,28.7204,28.8183,28.6616,28.8085,188181.0
2024-11-07 14:30:00,29.43,29.53,29.42,29.5,122234.0,28.8183,28.9162,28.8085,28.8869,122234.0
2024-11-07 14:40:00,29.51,29.54,29.35,29.45,235880.0,28.8967,28.926,28.74,28.8379,235880.0
2024-11-07 14:50:00,29.45,29.54,29.39,29.53,125551.0,28.8379,28.926,28.7792,28.9162,125551.0
2024-11-07 15:00:00,29.53,29.53,29.45,29.46,154893.0,28.9162,28.9162,28.8379,28.8477,154893.0
2024-11-07 15:10:00,29.46,29.59,29.45,29.59,148931.0,28.8477,28.975,28.8379,28.975,148931.0
2024-11-07 15:20:00,29.59,29.6,29.51,29.55,189355.0,28.975,28.9848,28.8967,28.9358,189355.0
2024-11-07 15:30:00,29.55,29.56,29.44,29.48,241147.0,28.9358,28.9456,28.8281,28.8673,241147.0
2024-11-07 15:40:00,29.48,29.5,29.45,29.47,271012.0,28.8673,28.8869,28.8379,28.8575,271012.0
2024-11-07 15:50:00,29.47,29.56,29.43,29.54,1363086.0,28.8575,28.9456,28.8183,28.926,1363086.0
2024-11-08 09:30:00,29.59,29.66,29.43,29.59,300750.0,28.975,29.0435,28.8183,28.975,300750.0
2024-11-08 09:40:00,29.6,29.76,29.4,29.65,157277.0,28.9848,29.1415,28.7889,29.0338,157277.0
2024-11-08 09:50:00,29.64,29.71,29.46,29.51,155719.0,29.024,29.0925,28.8477,28.8967,155719.0
2024-11-08 10:00:00,29.51,29.65,29.42,29.48,231858.0,28.8967,29.0338,28.8085,28.8673,231858.0
2024-11-08 10:10:00,29.48,29.59,29.45,29.51,205790.0,28.8673,28.975,28.8379,28.8967,205790.0
2024-11-08 10:20:00,29.52,29.54,29.36,29.36,192720.0,28.9065,28.926,28.7498,28.7498,192720.0
2024-11-08 10:30:00,29.35,29.43,29.33,29.35,143057.0,28.74,28.8183,28.7204,28.74,143057.0
2024-11-08 10:40:00,29.35,29.4,29.28,29.32,127081.0,28.74,28.7889,28.6714,28.7106,127081.0
2024-11-08 10:50:00,29.31,29.39,29.29,29.38,111860.0,28.7008,28.7792,28.6812,28.7694,111860.0
2024-11-08 11:00:00,29.38,29.43,29.35,29.35,115780.0,28.7694,28.8183,28.74,28.74,115780.0
2024-11-08 11:10:00,29.35,29.38,29.22,29.23,123979.0,28.74,28.7694,28.6127,28.6225,123979.0
2024-11-08 11:20:00,29.23,29.34,29.22,29.29,244947.0,28.6225,28.7302,28.6127,28.6812,244947.0
2024-11-08 11:30:00,29.28,29.31,29.21,29.22,199585.0,28.6714,28.7008,28.6029,28.6127,199585.0
2024-11-08 11:40:00,29.23,29.23,29.14,29.15,180001.0,28.6225,28.6225,28.5344,28.5441,180001.0
2024-11-08 11:50:00,29.15,29.18,29.06,29.1,196205.0,28.5441,28.5735,28.456,28.4952,196205.0
2024-11-08 12:00:00,29.1,29.15,29.08,29.09,113233.0,28.4952,28.5441,28.4756,28.4854,113233.0
2024-11-08 12:10:00,29.09,29.12,29.03,29.04,108955.0,28.4854,28.5148,28.4266,28.4364,108955.0
2024-11-08 12:20:00,29.03,29.11,29.01,29.02,159623.0,28.4266,28.505,28.4071,28.4168,159623.0
2024-11-08 12:30:00,29.03,29.05,28.97,28.98,181532.0,28.4266,28.4462,28.3679,28.3777,181532.0
2024-11-08 12:40:00,28.99,28.99,28.91,28.91,125656.0,28.3875,28.3875,28.3091,28.3091,125656.0
2024-11-08 12:50:00,28.92,29.01,28.91,28.98,240193.0,28.3189,28.4071,28.3091,28.3777,240193.0
2024-11-08 13:00:00,28.98,29.0,28.95,28.96,107474.0,28.3777,28.3973,28.3483,28.3581,107474.0
2024-11-08 13:10:00,28.96,28.98,28.93,28.96,110157.0,28.3581,28.3777,28.3287,28.3581,110157.0
2024-11-08 13:20:00,28.96,28.97,28.9,28.93,190699.0,28.3581,28.3679,28.2993,28.3287,190699.0
2024-11-08 13:30:00,28.92,28.97,28.88,28.96,170485.0,28.3189,28.3679,28.2798,28.3581,170485.0
2024-11-08 13:40:00,28.96,29.05,28.95,29.04,269229.0,28.3581,28.4462,28.3483,28.4364,269229.0
2024-11-08 13:50:00,29.03,29.06,28.98,29.01,235788.0,28.4266,28.456,28.3777,28.4071,235788.0
2024-11-08 14:00:00,29.01,29.08,29.0,29.05,141689.0,28.4071,28.4756,28.3973,28.4462,141689.0
2024-11-08 14:10:00,29.05,29.06,29.02,29.05,127827.0,28.4462,28.456,28.4168,28.4462,127827.0
2024-11-08 14:20:00,29.05,29.12,29.05,29.05,167777.0,28.4462,28.5148,28.4462,28.4462,167777.0
2024-11-08 14:30:00,29.05,29.11,29.04,29.1,77853.0,28.4462,28.505,28.4364,28.4952,77853.0
2024-11-08 14:40:00,29.11,29.15,29.09,29.13,62601.0,28.505,28.5441,28.4854,28.5246,62601.0
2024-11-08 14:50:00,29.14,29.2,29.13,29.17,161164.0,28.5344,28.5931,28.5246,28.5637,161164.0
2024-11-08 15:00:00,29.17,29.24,29.13,29.17,172720.0,28.5637,28.6323,28.5246,28.5637,172720.0
2024-11-08 15:10:00,29.17,29.19,29.14,29.19,90095.0,28.5637,28.5833,28.5344,28.5833,90095.0
2024-11-08 15:20:00,29.19,29.2,29.13,29.18,107982.0,28.5833,28.5931,28.5246,28.5735,107982.0
2024-11-08 15:30:00,29.18,29.18,29.12,29.18,210950.0,28.5735,28.5735,28.5148,28.5735,210950.0
2024-11-08 15:40:00,29.18,29.19,29.12,29.16,184550.0,28.5735,28.5833,28.5148,28.5539,184550.0
2024-11-08 15:50:00,29.16,29.25,29.14,29.22,703116.0,28.5539,28.6421,28.5344,28.6127,703116.0
2024-11-11 09:30:00,29.13,29.52,28.98,29.5,452670.0,28.5246,28.9065,28.3777,28.8869,452670.0
2024-11-11 09:40:00,29.52,29.72,29.46,29.7,498188.0,28.9065,29.1023,28.8477,29.0827,498188.0
2024-11-11 09:50:00,29.71,29.75,29.58,29.71,406631.0,29.0925,29.1317,28.9652,29.0925,406631.0
2024-11-11 10:00:00,29.71,30.02,29.71,30.0,610136.0,29.0925,29.3961,29.0925,29.3765,610136.0
2024-11-11 10:10:00,30.0,30.12,29.97,30.07,366248.0,29.3765,29.494,29.3471,29.445,366248.0
2024-11-11 10:20:00,30.06,30.09,29.96,30.03,138528.0,29.4352,29.4646,29.3373,29.4059,138528.0
2024-11-11 10:30:00,30.02,30.07,29.98,30.03,127861.0,29.3961,29.445,29.3569,29.4059,127861.0
2024-11-11 10:40:00,30.04,30.07,29.91,29.92,156618.0,29.4156,29.445,29.2883,29.2981,156618.0
2024-11-11 10:50:00,29.93,29.94,29.83,29.85,119288.0,29.3079,29.3177,29.21,29.2296,119288.0
2024-11-11 11:00:00,29.86,29.86,29.78,29.79,174107.0,29.2394,29.2394,29.161,29.1708,174107.0
2024-11-11 11:10:00,29.79,29.86,29.78,29.8,154799.0,29.1708,29.2394,29.161,29.1806,154799.0
2024-11-11 11:20:00,29.8,29.87,29.76,29.85,111090.0,29.1806,29.2492,29.1415,29.2296,111090.0
2024-11-11 11:30:00,29.84,29.88,29.8,29.87,111327.0,29.2198,29.259,29.1806,29.2492,111327.0
2024-11-11 11:40:00,29.87,29.92,29.85,29.89,83710.0,29.2492,29.2981,29.2296,29.2688,83710.0
2024-11-11 11:50:00,29.89,29.94,29.85,29.92,116134.0,29.2688,29.3177,29.2296,29.2981,116134.0
2024-11-11 12:00:00,29.91,29.99,29.91,29.97,70946.0,29.2883,29.3667,29.2883,29.3471,70946.0
2024-11-11 12:10:00,29.96,30.0,29.95,29.97,68502.0,29.3373,29.3765,29.3275,29.3471,68502.0
2024-11-11 12:20:00,29.97,30.0,29.94,29.99,81554.0,29.3471,29.3765,29.3177,29.3667,81554.0
2024-11-11 12:30:00,29.99,30.03,29.96,30.01,75946.0,29.3667,29.4059,29.3373,29.3863,75946.0
2024-11-11 12:40:00,30.01,30.06,29.98,30.03,97003.0,29.3863,29.4352,29.3569,29.4059,97003.0
2024-11-11 12:50:00,30.02,30.11,30.0,30.11,121247.0,29.3961,29.4842,29.3765,29.4842,121247.0
2024-11-11 13:00:00,30.11,30.11,30.04,30.1,104778.0,29.4842,29.4842,29.4156,29.4744,104778.0
2024-11-11 13:10:00,30.1,30.12,30.04,30.05,74744.0,29.4744,29.494,29.4156,29.4254,74744.0
2024-11-11 13:20:00,30.05,30.07,29.98,30.05,89795.0,29.4254,29.445,29.3569,29.4254,89795.0
2024-11-11 13:30:00,30.04,30.11,30.0,30.11,107694.0,29.4156,29.4842,29.3765,29.4842,107694.0
2024-11-11 13:40:00,30.11,30.11,30.07,30.1,89453.0,29.4842,29.4842,29.445,29.4744,89453.0
2024-11-11 13:50:00,30.09,30.15,30.07,30.14,121359.0,29.4646,29.5234,29.445,29.5136,121359.0
2024-11-11 14:00:00,30.14,30.14,30.08,30.09,67830.0,29.5136,29.5136,29.4548,29.4646,67830.0
2024-11-11 14:10:00,30.09,30.1,30.05,30.08,90391.0,29.4646,29.4744,29.4254,29.4548,90391.0
2024-11-11 14:20:00,30.09,30.13,30.08,30.13,113334.0,29.4646,29.5038,29.4548,29.5038,113334.0
2024-11-11 14:30:00,30.12,30.14,30.1,30.11,64950.0,29.494,29.5136,29.4744,29.4842,64950.0
2024-11-11 14:40:00,30.11,30.19,30.11,30.19,85608.0,29.4842,29.5625,29.4842,29.5625,85608.0
2024-11-11 14:50:00,30.18,30.21,30.14,30.17,167376.0,29.5527,29.5821,29.5136,29.5429,167376.0
2024-11-11 15:00:00,30.17,30.21,30.16,30.2,96886.0,29.5429,29.5821,29.5332,29.5723,96886.0
2024-11-11 15:10:00,30.19,30.23,30.11,30.11,139091.0,29.5625,29.6017,29.4842,29.4842,139091.0
2024-11-11 15:20:00,30.12,30.16,30.11,30.14,112479.0,29.494,29.5332,29.4842,29.5136,112479.0
2024-11-11 15:30:00,30.13,30.18,30.12,30.18,237694.0,29.5038,29.5527,29.494,29.5527,237694.0
2024-11-11 15:40:00,30.18,30.23,30.15,30.21,284098.0,29.5527,29.6017,29.5234,29.5821,284098.0
2024-11-11 15:50:00,30.22,30.22,30.12,30.15,985367.0,29.5919,29.5919,29.494,29.5234,985367.0
2024-11-12 09:30:00,30.32,30.46,30.09,30.37,441312.0,29.6898,29.8269,29.4646,29.7388,441312.0
2024-11-12 09:40:00,30.37,30.64,30.36,30.62,235047.0,29.7388,30.0032,29.729,29.9836,235047.0
2024-11-12 09:50:00,30.62,30.66,30.51,30.6,255487.0,29.9836,30.0228,29.8759,29.964,255487.0
2024-11-12 10:00:00,30.6,30.64,30.51,30.55,261498.0,29.964,30.0032,29.8759,29.915,261498.0
2024-11-12 10:10:00,30.55,30.55,30.32,30.35,126864.0,29.915,29.915,29.6898,29.7192,126864.0
2024-11-12 10:20:00,30.35,30.38,30.3,30.33,137955.0,29.7192,29.7486,29.6702,29.6996,137955.0
2024-11-12 10:30:00,30.33,30.39,30.29,30.35,166896.0,29.6996,29.7584,29.6604,29.7192,166896.0
2024-11-12 10:40:00,30.35,30.37,30.27,30.31,159760.0,29.7192,29.7388,29.6409,29.68,159760.0
2024-11-12 10:50:00,30.3,30.36,30.29,30.33,199357.0,29.6702,29.729,29.6604,29.6996,199357.0
2024-11-12 11:00:00,30.32,30.38,30.27,30.3,182455.0,29.6898,29.7486,29.6409,29.6702,182455.0
2024-11-12 11:10:00,30.31,30.34,30.29,30.32,115264.0,29.68,29.7094,29.6604,29.6898,115264.0
2024-11-12 11:20:00,30.31,30.36,30.25,30.35,200017.0,29.68,29.729,29.6213,29.7192,200017.0
2024-11-12 11:30:00,30.35,30.43,30.34,30.37,192223.0,29.7192,29.7975,29.7094,29.7388,192223.0
2024-11-12 11:40:00,30.37,30.39,30.31,30.32,162391.0,29.7388,29.7584,29.68,29.6898,162391.0
2024-11-12 11:50:00,30.32,30.4,30.31,30.37,107448.0,29.6898,29.7682,29.68,29.7388,107448.0
2024-11-12 12:00:00,30.37,30.44,30.37,30.43,62390.0,29.7388,29.8073,29.7388,29.7975,62390.0
2024-11-12 12:10:00,30.43,30.47,30.41,30.44,92656.0,29.7975,29.8367,29.778,29.8073,92656.0
2024-11-12 12:20:00,30.44,30.47,30.41,30.45,86862.0,29.8073,29.8367,29.778,29.8171,86862.0
2024-11-12 12:30:00,30.45,30.47,30.41,30.46,113566.0,29.8171,29.8367,29.778,29.8269,113566.0
2024-11-12 12:40:00,30.45,30.45,30.39,30.41,151623.0,29.8171,29.8171,29.7584,29.778,151623.0
2024-11-12 12:50:00,30.41,30.44,30.39,30.4,267814.0,29.778,29.8073,29.7584,29.7682,267814.0
2024-11-12 13:00:00,30.41,30.41,30.28,30.32,138533.0,29.778,29.778,29.6507,29.6898,138533.0
2024-11-12 13:10:00,30.32,30.32,30.23,30.29,92229.0,29.6898,29.6898,29.6017,29.6604,92229.0
2024-11-12 13:20:00,30.3,30.31,30.19,30.21,99263.0,29.6702,29.68,29.5625,29.5821,99263.0
2024-11-12 13:30:00,30.21,30.29,30.21,30.25,78178.0,29.5821,29.6604,29.5821,29.6213,78178.0
2024-11-12 13:40:00,30.25,30.29,30.22,30.24,116182.0,29.6213,29.6604,29.5919,29.6115,116182.0
2024-11-12 13:50:00,30.24,30.31,30.24,30.28,93483.0,29.6115,29.68,29.6115,29.6507,93483.0
2024-11-12 14:00:00,30.27,30.38,30.27,30.37,101807.0,29.6409,29.7486,29.6409,29.7388,101807.0
2024-11-12 14:10:00,30.37,30.41,30.35,30.4,67482.0,29.7388,29.778,29.7192,29.7682,67482.0
2024-11-12 14:20:00,30.39,30.43,30.37,30.38,159399.0,29.7584,29.7975,29.7388,29.7486,159399.0
2024-11-12 14:30:00,30.38,30.44,30.38,30.42,111556.0,29.7486,29.8073,29.7486,29.7877,111556.0
2024-11-12 14:40:00,30.41,30.43,30.36,30.37,101368.0,29.778,29.7975,29.729,29.7388,101368.0
2024-11-12 14:50:00,30.37,30.4,30.35,30.35,123815.0,29.7388,29.7682,29.7192,29.7192,123815.0
2024-11-12 15:00:00,30.36,30.4,30.34,30.39,104635.0,29.729,29.7682,29.7094,29.7584,104635.0
2024-11-12 15:10:00,30.4,30.41,30.35,30.37,204293.0,29.7682,29.778,29.7192,29.7388,204293.0
2024-11-12 15:20:00,30.37,30.38,30.33,30.33,140491.0,29.7388,29.7486,29.6996,29.6996,140491.0
2024-11-12 15:30:00,30.33,30.33,30.23,30.28,174727.0,29.6996,29.6996,29.6017,29.6507,174727.0
2024-11-12 15:40:00,30.27,30.28,30.24,30.28,232170.0,29.6409,29.6507,29.6115,29.6507,232170.0
2024-11-12 15:50:00,30.28,30.29,30.15,30.2,878839.0,29.6507,29.6604,29.5234,29.5723,878839.0
2024-11-13 09:30:00,30.16,30.23,29.8,29.99,482866.0,29.5332,29.6017,29.1806,29.3667,482866.0
2024-11-13 09:40:00,29.98,29.98,29.53,29.58,274496.0,29.3569,29.3569,28.9162,28.9652,274496.0
2024-11-13 09:50:00,29.58,29.59,29.46,29.58,219529.0,28.9652,28.975,28.8477,28.9652,219529.0
2024-11-13 10:00:00,29.58,29.72,29.54,29.71,231554.0,28.9652,29.1023,28.926,29.0925,231554.0
2024-11-13 10:10:00,29.72,29.93,29.72,29.89,346164.0,29.1023,29.3079,29.1023,29.2688,346164.0
2024-11-13 10:20:00,29.89,29.93,29.82,29.88,113661.0,29.2688,29.3079,29.2002,29.259,113661.0
2024-11-13 10:30:00,29.88,29.89,29.79,29.85,136635.0,29.259,29.2688,29.1708,29.2296,136635.0
2024-11-13 10:40:00,29.86,30.04,29.81,30.03,142063.0,29.2394,29.4156,29.1904,29.4059,142063.0
2024-11-13 10:50:00,30.03,30.08,29.98,29.99,118616.0,29.4059,29.4548,29.3569,29.3667,118616.0
2024-11-13 11:00:00,29.99,30.08,29.97,30.08,98840.0,29.3667,29.4548,29.3471,29.4548,98840.0
2024-11-13 11:10:00,30.08,30.13,30.06,30.11,140119.0,29.4548,29.5038,29.4352,29.4842,140119.0
2024-11-13 11:20:00,30.12,30.24,30.1,30.24,128810.0,29.494,29.6115,29.4744,29.6115,128810.0
2024-11-13 11:30:00,30.24,30.26,30.19,30.22,106126.0,29.6115,29.6311,29.5625,29.5919,106126.0
2024-11-13 11:40:00,30.23,30.37,30.23,30.37,147154.0,29.6017,29.7388,29.6017,29.7388,147154.0
2024-11-13 11:50:00,30.37,30.39,30.32,30.39,104676.0,29.7388,29.7584,29.6898,29.7584,104676.0
2024-11-13 12:00:00,30.39,30.6,30.37,30.56,317430.0,29.7584,29.964,29.7388,29.9248,317430.0
2024-11-13 12:10:00,30.56,30.6,30.53,30.54,103396.0,29.9248,29.964,29.8955,29.9053,103396.0
2024-11-13 12:20:00,30.53,30.58,30.5,30.57,128629.0,29.8955,29.9444,29.8661,29.9346,128629.0
2024-11-13 12:30:00,30.57,30.6,30.56,30.6,223762.0,29.9346,29.964,29.9248,29.964,223762.0
2024-11-13 12:40:00,30.59,30.7,30.52,30.7,176964.0,29.9542,30.0619,29.8857,30.0619,176964.0
2024-11-13 12:50:00,30.7,30.7,30.63,30.68,94158.0,30.0619,30.0619,29.9934,30.0423,94158.0
2024-11-13 13:00:00,30.68,30.73,30.66,30.73,104611.0,30.0423,30.0913,30.0228,30.0913,104611.0
2024-11-13 13:10:00,30.73,30.74,30.68,30.72,100084.0,30.0913,30.1011,30.0423,30.0815,100084.0
2024-11-13 13:20:00,30.71,30.74,30.68,30.72,126300.0,30.0717,30.1011,30.0423,30.0815,126300.0
2024-11-13 13:30:00,30.73,30.75,30.68,30.69,175536.0,30.0913,30.1109,30.0423,30.0521,175536.0
2024-11-13 13:40:00,30.69,30.7,30.61,30.62,100538.0,30.0521,30.0619,29.9738,29.9836,100538.0
2024-11-13 13:50:00,30.61,30.71,30.6,30.66,102169.0,29.9738,30.0717,29.964,30.0228,102169.0
2024-11-13 14:00:00,30.65,30.65,30.58,30.62,227783.0,30.013,30.013,29.9444,29.9836,227783.0
2024-11-13 14:10:00,30.61,30.63,30.56,30.57,130599.0,29.9738,29.9934,29.9248,29.9346,130599.0
2024-11-13 14:20:00,30.58,30.61,30.54,30.55,142934.0,29.9444,29.9738,29.9053,29.915,142934.0
2024-11-13 14:30:00,30.55,30.56,30.49,30.52,138763.0,29.915,29.9248,29.8563,29.8857,138763.0
2024-11-13 14:40:00,30.52,30.55,30.49,30.55,151497.0,29.8857,29.915,29.8563,29.915,151497.0
2024-11-13 14:50:00,30.55,30.56,30.44,30.47,106960.0,29.915,29.9248,29.8073,29.8367,106960.0
2024-11-13 15:00:00,30.48,30.49,30.42,30.44,101931.0,29.8465,29.8563,29.7877,29.8073,101931.0
2024-11-13 15:10:00,30.44,30.51,30.41,30.5,242087.0,29.8073,29.8759,29.778,29.8661,242087.0
2024-11-13 15:20:00,30.5,30.52,30.38,30.4,308100.0,29.8661,29.8857,29.7486,29.7682,308100.0
2024-11-13 15:30:00,30.41,30.41,30.34,30.37,219264.0,29.778,29.778,29.7094,29.7388,219264.0
2024-11-13 15:40:00,30.36,30.37,30.28,30.29,169554.0,29.729,29.7388,29.6507,29.6604,169554.0
2024-11-13 15:50:00,30.29,30.29,30.16,30.2,904196.0,29.6604,29.6604,29.5332,29.5723,904196.0
2024-11-14 09:30:00,30.34,30.53,30.2,30.22,461068.0,29.7094,29.8955,29.5723,29.5919,461068.0
2024-11-14 09:40:00,30.22,30.43,30.17,30.43,203102.0,29.5919,29.7975,29.5429,29.7975,203102.0
2024-11-14 09:50:00,30.43,30.47,30.35,30.42,128230.0,29.7975,29.8367,29.7192,29.7877,128230.0
2024-11-14 10:00:00,30.43,30.46,30.33,30.36,150803.0,29.7975,29.8269,29.6996,29.729,150803.0
2024-11-14 10:10:00,30.36,30.46,30.32,30.35,159503.0,29.729,29.8269,29.6898,29.7192,159503.0
2024-11-14 10:20:00,30.35,30.36,30.27,30.32,143731.0,29.7192,29.729,29.6409,29.6898,143731.0
2024-11-14 10:30:00,30.31,30.31,30.24,30.26,130224.0,29.68,29.68,29.6115,29.6311,130224.0
2024-11-14 10:40:00,30.25,30.31,30.2,30.23,162361.0,29.6213,29.68,29.5723,29.6017,162361.0
2024-11-14 10:50:00,30.23,30.23,30.11,30.16,125135.0,29.6017,29.6017,29.4842,29.5332,125135.0
2024-11-14 11:00:00,30.16,30.23,30.15,30.18,194223.0,29.5332,29.6017,29.5234,29.5527,194223.0
2024-11-14 11:10:00,30.19,30.19,30.1,30.11,117003.0,29.5625,29.5625,29.4744,29.4842,117003.0
2024-11-14 11:20:00,30.1,30.18,30.1,30.11,140506.0,29.4744,29.5527,29.4744,29.4842,140506.0
2024-11-14 11:30:00,30.12,30.25,30.11,30.24,159251.0,29.494,29.6213,29.4842,29.6115,159251.0
2024-11-14 11:40:00,30.24,30.3,30.16,30.19,165616.0,29.6115,29.6702,29.5332,29.5625,165616.0
2024-11-14 11:50:00,30.19,30.22,30.13,30.19,134334.0,29.5625,29.5919,29.5038,29.5625,134334.0
2024-11-14 12:00:00,30.19,30.21,30.12,30.14,95381.0,29.5625,29.5821,29.494,29.5136,95381.0
2024-11-14 12:10:00,30.14,30.15,30.07,30.1,104927.0,29.5136,29.5234,29.445,29.4744,104927.0
2024-11-14 12:20:00,30.11,30.14,30.07,30.11,128934.0,29.4842,29.5136,29.445,29.4842,128934.0
2024-11-14 12:30:00,30.11,30.14,30.01,30.04,223781.0,29.4842,29.5136,29.3863,29.4156,223781.0
2024-11-14 12:40:00,30.05,30.1,30.02,30.07,145104.0,29.4254,29.4744,29.3961,29.445,145104.0
2024-11-14 12:50:00,30.07,30.17,30.06,30.16,89215.0,29.445,29.5429,29.4352,29.5332,89215.0
2024-11-14 13:00:00,30.16,30.22,30.15,30.21,163705.0,29.5332,29.5919,29.5234,29.5821,163705.0
2024-11-14 13:10:00,30.21,30.21,30.11,30.14,135066.0,29.5821,29.5821,29.4842,29.5136,135066.0
2024-11-14 13:20:00,30.14,30.17,30.13,30.14,103648.0,29.5136,29.5429,29.5038,29.5136,103648.0
2024-11-14 13:30:00,30.13,30.21,30.11,30.2,85965.0,29.5038,29.5821,29.4842,29.5723,85965.0
2024-11-14 13:40:00,30.2,30.2,30.16,30.18,84220.0,29.5723,29.5723,29.5332,29.5527,84220.0
2024-11-14 13:50:00,30.18,30.19,30.12,30.12,64119.0,29.5527,29.5625,29.494,29.494,64119.0
2024-11-14 14:00:00,30.12,30.19,30.12,30.16,77599.0,29.494,29.5625,29.494,29.5332,77599.0
2024-11-14 14:10:00,30.17,30.19,30.13,30.14,68216.0,29.5429,29.5625,29.5038,29.5136,68216.0
2024-11-14 14:20:00,30.14,30.18,30.13,30.15,60427.0,29.5136,29.5527,29.5038,29.5234,60427.0
2024-11-14 14:30:00,30.15,30.17,30.14,30.17,97860.0,29.5234,29.5429,29.5136,29.5429,97860.0
2024-11-14 14:40:00,30.17,30.22,30.16,30.2,134678.0,29.5429,29.5919,29.5332,29.5723,134678.0
2024-11-14 14:50:00,30.2,30.23,30.19,30.23,135993.0,29.5723,29.6017,29.5625,29.6017,135993.0
2024-11-14 15:00:00,30.23,30.23,30.03,30.06,259704.0,29.6017,29.6017,29.4059,29.4352,259704.0
2024-11-14 15:10:00,30.06,30.16,30.04,30.16,157692.0,29.4352,29.5332,29.4156,29.5332,157692.0
2024-11-14 15:20:00,30.15,30.17,30.12,30.15,176204.0,29.5234,29.5429,29.494,29.5234,176204.0
2024-11-14 15:30:00,30.15,30.16,30.08,30.13,195574.0,29.5234,29.5332,29.4548,29.5038,195574.0
2024-11-14 15:40:00,30.12,30.19,30.11,30.17,194323.0,29.494,29.5625,29.4842,29.5429,194323.0
2024-11-14 15:50:00,30.16,30.21,30.11,30.12,1085737.0,29.5332,29.5821,29.4842,29.494,1085737.0
2024-11-15 09:30:00,30.2,30.54,30.18,30.53,557500.0,29.5723,29.9053,29.5527,29.8955,557500.0
2024-11-15 09:40:00,30.54,30.77,30.54,30.76,203062.0,29.9053,30.1305,29.9053,30.1207,203062.0
2024-11-15 09:50:00,30.76,30.76,30.62,30.65,160494.0,30.1207,30.1207,29.9836,30.013,160494.0
2024-11-15 10:00:00,30.65,30.66,30.49,30.51,211623.0,30.013,30.0228,29.8563,29.8759,211623.0
2024-11-15 10:10:00,30.51,30.56,30.39,30.44,185490.0,29.8759,29.9248,29.7584,29.8073,185490.0
2024-11-15 10:20:00,30.43,30.44,30.26,30.31,115506.0,29.7975,29.8073,29.6311,29.68,115506.0
2024-11-15 10:30:00,30.31,30.32,30.16,30.21,212346.0,29.68,29.6898,29.5332,29.5821,212346.0
2024-11-15 10:40:00,30.22,30.22,30.1,30.12,186788.0,29.5919,29.5919,29.4744,29.494,186788.0
2024-11-15 10:50:00,30.12,30.22,30.11,30.15,109689.0,29.494,29.5919,29.4842,29.5234,109689.0
2024-11-15 11:00:00,30.15,30.17,30.09,30.1,95176.0,29.5234,29.5429,29.4646,29.4744,95176.0
2024-11-15 11:10:00,30.1,30.17,30.03,30.05,265047.0,29.4744,29.5429,29.4059,29.4254,265047.0
2024-11-15 11:20:00,30.05,30.05,29.94,29.99,174874.0,29.4254,29.4254,29.3177,29.3667,174874.0
2024-11-15 11:30:00,29.99,30.0,29.83,29.84,198258.0,29.3667,29.3765,29.21,29.2198,198258.0
2024-11-15 11:40:00,29.85,29.94,29.82,29.92,132474.0,29.2296,29.3177,29.2002,29.2981,132474.0
2024-11-15 11:50:00,29.92,29.93,29.87,29.9,72613.0,29.2981,29.3079,29.2492,29.2786,72613.0
2024-11-15 12:00:00,29.9,29.91,29.85,29.87,115816.0,29.2786,29.2883,29.2296,29.2492,115816.0
2024-11-15 12:10:00,29.86,29.97,29.85,29.95,165078.0,29.2394,29.3471,29.2296,29.3275,165078.0
2024-11-15 12:20:00,29.96,29.98,29.92,29.94,85167.0,29.3373,29.3569,29.2981,29.3177,85167.0
2024-11-15 12:30:00,29.94,29.94,29.86,29.87,91206.0,29.3177,29.3177,29.2394,29.2492,91206.0
2024-11-15 12:40:00,29.87,29.91,29.86,29.9,46990.0,29.2492,29.2883,29.2394,29.2786,46990.0
2024-11-15 12:50:00,29.9,29.94,29.89,29.93,53981.0,29.2786,29.3177,29.2688,29.3079,53981.0
2024-11-15 13:00:00,29.93,29.97,29.9,29.9,66938.0,29.3079,29.3471,29.2786,29.2786,66938.0
2024-11-15 13:10:00,29.9,29.93,29.87,29.88,80816.0,29.2786,29.3079,29.2492,29.259,80816.0
2024-11-15 13:20:00,29.88,29.9,29.8,29.83,158227.0,29.259,29.2786,29.1806,29.21,158227.0
2024-11-15 13:30:00,29.82,29.82,29.73,29.76,133016.0,29.2002,29.2002,29.1121,29.1415,133016.0
2024-11-15 13:40:00,29.76,29.76,29.65,29.67,94830.0,29.1415,29.1415,29.0338,29.0533,94830.0
2024-11-15 13:50:00,29.67,29.73,29.62,29.73,110936.0,29.0533,29.1121,29.0044,29.1121,110936.0
2024-11-15 14:00:00,29.73,29.79,29.7,29.78,122399.0,29.1121,29.1708,29.0827,29.161,122399.0
2024-11-15 14:10:00,29.79,29.82,29.77,29.78,115676.0,29.1708,29.2002,29.1513,29.161,115676.0
2024-11-15 14:20:00,29.77,29.81,29.76,29.78,96075.0,29.1513,29.1904,29.1415,29.161,96075.0
2024-11-15 14:30:00,29.78,29.78,29.65,29.66,77736.0,29.161,29.161,29.0338,29.0435,77736.0
2024-11-15 14:40:00,29.65,29.74,29.65,29.7,96011.0,29.0338,29.1219,29.0338,29.0827,96011.0
2024-11-15 14:50:00,29.7,29.74,29.66,29.73,105910.0,29.0827,29.1219,29.0435,29.1121,105910.0
2024-11-15 15:00:00,29.73,29.77,29.71,29.75,173324.0,29.1121,29.1513,29.0925,29.1317,173324.0
2024-11-15 15:10:00,29.76,29.77,29.71,29.71,134080.0,29.1415,29.1513,29.0925,29.0925,134080.0
2024-11-15 15:20:00,29.72,29.75,29.7,29.71,168565.0,29.1023,29.1317,29.0827,29.0925,168565.0
2024-11-15 15:30:00,29.71,29.72,29.68,29.72,121783.0,29.0925,29.1023,29.0631,29.1023,121783.0
2024-11-15 15:40:00,29.71,29.72,29.64,29.69,206730.0,29.0925,29.1023,29.024,29.0729,206730.0
2024-11-15 15:50:00,29.69,29.73,29.66,29.69,1127271.0,29.0729,29.1121,29.0435,29.0729,1127271.0
2024-11-18 09:30:00,30.14,30.37,30.04,30.33,785345.0,29.5136,29.7388,29.4156,29.6996,785345.0
2024-11-18 09:40:00,30.33,30.36,30.11,30.23,186080.0,29.6996,29.729,29.4842,29.6017,186080.0
2024-11-18 09:50:00,30.22,30.22,30.08,30.11,134010.0,29.5919,29.5919,29.4548,29.4842,134010.0
2024-11-18 10:00:00,30.11,30.14,30.05,30.09,190562.0,29.4842,29.5136,29.4254,29.4646,190562.0
2024-11-18 10:10:00,30.08,30.24,30.01,30.21,226838.0,29.4548,29.6115,29.3863,29.5821,226838.0
2024-11-18 10:20:00,30.21,30.3,30.19,30.3,148879.0,29.5821,29.6702,29.5625,29.6702,148879.0
2024-11-18 10:30:00,30.3,30.3,30.16,30.21,99875.0,29.6702,29.6702,29.5332,29.5821,99875.0
2024-11-18 10:40:00,30.21,30.26,30.18,30.2,87412.0,29.5821,29.6311,29.5527,29.5723,87412.0
2024-11-18 10:50:00,30.2,30.21,30.08,30.11,74510.0,29.5723,29.5821,29.4548,29.4842,74510.0
2024-11-18 11:00:00,30.1,30.21,30.07,30.13,58485.0,29.4744,29.5821,29.445,29.5038,58485.0
2024-11-18 11:10:00,30.13,30.2,30.11,30.2,100928.0,29.5038,29.5723,29.4842,29.5723,100928.0
2024-11-18 11:20:00,30.2,30.32,30.18,30.29,411461.0,29.5723,29.6898,29.5527,29.6604,411461.0
2024-11-18 11:30:00,30.29,30.38,30.28,30.34,120732.0,29.6604,29.7486,29.6507,29.7094,120732.0
2024-11-18 11:40:00,30.34,30.42,30.31,30.32,91802.0,29.7094,29.7877,29.68,29.6898,91802.0
2024-11-18 11:50:00,30.32,30.38,30.29,30.33,90968.0,29.6898,29.7486,29.6604,29.6996,90968.0
2024-11-18 12:00:00,30.33,30.34,30.29,30.31,77498.0,29.6996,29.7094,29.6604,29.68,77498.0
2024-11-18 12:10:00,30.3,30.37,30.3,30.33,65113.0,29.6702,29.7388,29.6702,29.6996,65113.0
2024-11-18 12:20:00,30.33,30.35,30.3,30.31,56931.0,29.6996,29.7192,29.6702,29.68,56931.0
2024-11-18 12:30:00,30.32,30.35,30.3,30.35,111335.0,29.6898,29.7192,29.6702,29.7192,111335.0
2024-11-18 12:40:00,30.35,30.5,30.34,30.49,118787.0,29.7192,29.8661,29.7094,29.8563,118787.0
2024-11-18 12:50:00,30.49,30.54,30.48,30.52,80068.0,29.8563,29.9053,29.8465,29.8857,80068.0
2024-11-18 13:00:00,30.51,30.54,30.45,30.46,54146.0,29.8759,29.9053,29.8171,29.8269,54146.0
2024-11-18 13:10:00,30.45,30.48,30.43,30.48,155957.0,29.8171,29.8465,29.7975,29.8465,155957.0
2024-11-18 13:20:00,30.48,30.48,30.41,30.46,95273.0,29.8465,29.8465,29.778,29.8269,95273.0
2024-11-18 13:30:00,30.46,30.46,30.39,30.43,39430.0,29.8269,29.8269,29.7584,29.7975,39430.0
2024-11-18 13:40:00,30.43,30.44,30.36,30.43,72299.0,29.7975,29.8073,29.729,29.7975,72299.0
2024-11-18 13:50:00,30.43,30.55,30.42,30.55,64904.0,29.7975,29.915,29.7877,29.915,64904.0
2024-11-18 14:00:00,30.55,30.61,30.53,30.61,102536.0,29.915,29.9738,29.8955,29.9738,102536.0
2024-11-18 14:10:00,30.61,30.61,30.54,30.57,77515.0,29.9738,29.9738,29.9053,29.9346,77515.0
2024-11-18 14:20:00,30.57,30.58,30.47,30.48,65926.0,29.9346,29.9444,29.8367,29.8465,65926.0
2024-11-18 14:30:00,30.48,30.48,30.38,30.4,41356.0,29.8465,29.8465,29.7486,29.7682,41356.0
2024-11-18 14:40:00,30.39,30.49,30.39,30.49,113209.0,29.7584,29.8563,29.7584,29.8563,113209.0
2024-11-18 14:50:00,30.48,30.56,30.47,30.51,119748.0,29.8465,29.9248,29.8367,29.8759,119748.0
2024-11-18 15:00:00,30.51,30.61,30.51,30.6,123890.0,29.8759,29.9738,29.8759,29.964,123890.0
2024-11-18 15:10:00,30.6,30.64,30.57,30.64,123842.0,29.964,30.0032,29.9346,30.0032,123842.0
2024-11-18 15:20:00,30.64,30.67,30.61,30.67,121992.0,30.0032,30.0326,29.9738,30.0326,121992.0
2024-11-18 15:30:00,30.67,30.67,30.55,30.59,128235.0,30.0326,30.0326,29.915,29.9542,128235.0
2024-11-18 15:40:00,30.58,30.61,30.54,30.58,199651.0,29.9444,29.9738,29.9053,29.9444,199651.0
2024-11-18 15:50:00,30.57,30.59,30.44,30.46,1104944.0,29.9346,29.9542,29.8073,29.8269,1104944.0
2024-11-19 09:30:00,30.04,30.3,29.98,30.24,219154.0,29.4156,29.6702,29.3569,29.6115,219154.0
2024-11-19 09:40:00,30.24,30.49,30.18,30.36,143198.0,29.6115,29.8563,29.5527,29.729,143198.0
2024-11-19 09:50:00,30.36,30.48,30.33,30.48,170663.0,29.729,29.8465,29.6996,29.8465,170663.0
2024-11-19 10:00:00,30.49,30.72,30.46,30.72,406218.0,29.8563,30.0815,29.8269,30.0815,406218.0
2024-11-19 10:10:00,30.72,30.75,30.66,30.74,223293.0,30.0815,30.1109,30.0228,30.1011,223293.0
2024-11-19 10:20:00,30.73,30.73,30.61,30.66,132347.0,30.0913,30.0913,29.9738,30.0228,132347.0
2024-11-19 10:30:00,30.67,30.71,30.53,30.7,273920.0,30.0326,30.0717,29.8955,30.0619,273920.0
2024-11-19 10:40:00,30.7,30.71,30.53,30.55,187416.0,30.0619,30.0717,29.8955,29.915,187416.0
2024-11-19 10:50:00,30.54,30.56,30.49,30.5,132033.0,29.9053,29.9248,29.8563,29.8661,132033.0
2024-11-19 11:00:00,30.49,30.53,30.4,30.46,141639.0,29.8563,29.8955,29.7682,29.8269,141639.0
2024-11-19 11:10:00,30.46,30.5,30.42,30.44,142562.0,29.8269,29.8661,29.7877,29.8073,142562.0
2024-11-19 11:20:00,30.44,30.45,30.37,30.39,114888.0,29.8073,29.8171,29.7388,29.7584,114888.0
2024-11-19 11:30:00,30.39,30.49,30.37,30.47,115668.0,29.7584,29.8563,29.7388,29.8367,115668.0
2024-11-19 11:40:00,30.46,30.47,30.38,30.42,59248.0,29.8269,29.8367,29.7486,29.7877,59248.0
2024-11-19 11:50:00,30.42,30.49,30.4,30.48,75785.0,29.7877,29.8563,29.7682,29.8465,75785.0
2024-11-19 12:00:00,30.48,30.49,30.43,30.45,64823.0,29.8465,29.8563,29.7975,29.8171,64823.0
2024-11-19 12:10:00,30.45,30.47,30.42,30.44,54918.0,29.8171,29.8367,29.7877,29.8073,54918.0
2024-11-19 12:20:00,30.44,30.44,30.37,30.42,60665.0,29.8073,29.8073,29.7388,29.7877,60665.0
2024-11-19 12:30:00,30.42,30.43,30.38,30.41,56818.0,29.7877,29.7975,29.7486,29.778,56818.0
2024-11-19 12:40:00,30.41,30.45,30.4,30.43,86332.0,29.778,29.8171,29.7682,29.7975,86332.0
2024-11-19 12:50:00,30.42,30.43,30.37,30.39,51587.0,29.7877,29.7975,29.7388,29.7584,51587.0
2024-11-19 13:00:00,30.39,30.39,30.31,30.32,36361.0,29.7584,29.7584,29.68,29.6898,36361.0
2024-11-19 13:10:00,30.33,30.34,30.26,30.3,171367.0,29.6996,29.7094,29.6311,29.6702,171367.0
2024-11-19 13:20:00,30.29,30.29,30.25,30.28,39630.0,29.6604,29.6604,29.6213,29.6507,39630.0
2024-11-19 13:30:00,30.28,30.28,30.17,30.21,52907.0,29.6507,29.6507,29.5429,29.5821,52907.0
2024-11-19 13:40:00,30.21,30.35,30.19,30.34,98258.0,29.5821,29.7192,29.5625,29.7094,98258.0
2024-11-19 13:50:00,30.33,30.4,30.31,30.38,113540.0,29.6996,29.7682,29.68,29.7486,113540.0
2024-11-19 14:00:00,30.39,30.41,30.32,30.38,271410.0,29.7584,29.778,29.6898,29.7486,271410.0
2024-11-19 14:10:00,30.38,30.38,30.28,30.3,70208.0,29.7486,29.7486,29.6507,29.6702,70208.0
2024-11-19 14:20:00,30.3,30.32,30.25,30.26,67779.0,29.6702,29.6898,29.6213,29.6311,67779.0
2024-11-19 14:30:00,30.26,30.26,30.18,30.18,85741.0,29.6311,29.6311,29.5527,29.5527,85741.0
2024-11-19 14:40:00,30.18,30.26,30.17,30.26,145095.0,29.5527,29.6311,29.5429,29.6311,145095.0
2024-11-19 14:50:00,30.26,30.31,30.25,30.29,109219.0,29.6311,29.68,29.6213,29.6604,109219.0
2024-11-19 15:00:00,30.29,30.39,30.28,30.38,181279.0,29.6604,29.7584,29.6507,29.7486,181279.0
2024-11-19 15:10:00,30.39,30.41,30.35,30.4,102620.0,29.7584,29.778,29.7192,29.7682,102620.0
2024-11-19 15:20:00,30.4,30.41,30.36,30.37,60882.0,29.7682,29.778,29.729,29.7388,60882.0
2024-11-19 15:30:00,30.37,30.41,30.33,30.41,165977.0,29.7388,29.778,29.6996,29.778,165977.0
2024-11-19 15:40:00,30.4,30.48,30.39,30.46,420450.0,29.7682,29.8465,29.7584,29.8269,420450.0
2024-11-19 15:50:00,30.47,30.51,30.39,30.47,860446.0,29.8367,29.8759,29.7584,29.8367,860446.0
2024-11-20 09:30:00,30.52,30.73,30.45,30.67,224450.0,29.8857,30.0913,29.8171,30.0326,224450.0
2024-11-20 09:40:00,30.67,30.9,30.61,30.81,153625.0,30.0326,30.2578,29.9738,30.1696,153625.0
2024-11-20 09:50:00,30.82,30.9,30.79,30.88,162112.0,30.1794,30.2578,30.1501,30.2382,162112.0
2024-11-20 10:00:00,30.89,30.89,30.72,30.75,223467.0,30.248,30.248,30.0815,30.1109,223467.0
2024-11-20 10:10:00,30.75,30.76,30.67,30.73,125645.0,30.1109,30.1207,30.0326,30.0913,125645.0
2024-11-20 10:20:00,30.73,30.86,30.68,30.85,197422.0,30.0913,30.2186,30.0423,30.2088,197422.0
2024-11-20 10:30:00,30.85,30.87,30.76,30.83,201847.0,30.2088,30.2284,30.1207,30.1892,201847.0
2024-11-20 10:40:00,30.83,30.84,30.7,30.77,108568.0,30.1892,30.199,30.0619,30.1305,108568.0
2024-11-20 10:50:00,30.77,30.79,30.69,30.74,96475.0,30.1305,30.1501,30.0521,30.1011,96475.0
2024-11-20 11:00:00,30.73,30.74,30.7,30.72,84399.0,30.0913,30.1011,30.0619,30.0815,84399.0
2024-11-20 11:10:00,30.71,30.74,30.67,30.74,102955.0,30.0717,30.1011,30.0326,30.1011,102955.0
2024-11-20 11:20:00,30.75,30.76,30.63,30.64,125949.0,30.1109,30.1207,29.9934,30.0032,125949.0
2024-11-20 11:30:00,30.64,30.74,30.62,30.71,120914.0,30.0032,30.1011,29.9836,30.0717,120914.0
2024-11-20 11:40:00,30.71,30.77,30.69,30.77,113652.0,30.0717,30.1305,30.0521,30.1305,113652.0
2024-11-20 11:50:00,30.77,30.84,30.68,30.69,180944.0,30.1305,30.199,30.0423,30.0521,180944.0
2024-11-20 12:00:00,30.68,30.76,30.67,30.75,139875.0,30.0423,30.1207,30.0326,30.1109,139875.0
2024-11-20 12:10:00,30.75,30.77,30.71,30.76,148876.0,30.1109,30.1305,30.0717,30.1207,148876.0
2024-11-20 12:20:00,30.75,30.75,30.7,30.71,170300.0,30.1109,30.1109,30.0619,30.0717,170300.0
2024-11-20 12:30:00,30.71,30.79,30.67,30.78,108082.0,30.0717,30.1501,30.0326,30.1403,108082.0
2024-11-20 12:40:00,30.77,30.88,30.76,30.87,238073.0,30.1305,30.2382,30.1207,30.2284,238073.0
2024-11-20 12:50:00,30.87,30.88,30.84,30.86,237551.0,30.2284,30.2382,30.199,30.2186,237551.0
2024-11-20 13:00:00,30.85,30.87,30.83,30.86,120247.0,30.2088,30.2284,30.1892,30.2186,120247.0
2024-11-20 13:10:00,30.86,30.88,30.84,30.84,87504.0,30.2186,30.2382,30.199,30.199,87504.0
2024-11-20 13:20:00,30.84,30.9,30.84,30.9,88581.0,30.199,30.2578,30.199,30.2578,88581.0
2024-11-20 13:30:00,30.9,30.95,30.88,30.93,184282.0,30.2578,30.3067,30.2382,30.2871,184282.0
2024-11-20 13:40:00,30.93,31.0,30.92,30.96,502386.0,30.2871,30.3557,30.2774,30.3165,502386.0
2024-11-20 13:50:00,30.96,31.03,30.94,31.0,181565.0,30.3165,30.3851,30.2969,30.3557,181565.0
2024-11-20 14:00:00,31.0,31.05,30.99,31.02,160726.0,30.3557,30.4047,30.3459,30.3753,160726.0
2024-11-20 14:10:00,31.02,31.07,31.01,31.06,106278.0,30.3753,30.4242,30.3655,30.4144,106278.0
2024-11-20 14:20:00,31.06,31.15,31.05,31.13,109219.0,30.4144,30.5026,30.4047,30.483,109219.0
2024-11-20 14:30:00,31.13,31.16,31.12,31.15,127767.0,30.483,30.5124,30.4732,30.5026,127767.0
2024-11-20 14:40:00,31.14,31.2,31.14,31.18,96823.0,30.4928,30.5515,30.4928,30.532,96823.0
2024-11-20 14:50:00,31.18,31.21,31.17,31.2,139601.0,30.532,30.5613,30.5222,30.5515,139601.0
2024-11-20 15:00:00,31.19,31.21,31.15,31.15,206837.0,30.5417,30.5613,30.5026,30.5026,206837.0
2024-11-20 15:10:00,31.15,31.18,31.14,31.18,127805.0,30.5026,30.532,30.4928,30.532,127805.0
2024-11-20 15:20:00,31.18,31.26,31.16,31.25,244804.0,30.532,30.6103,30.5124,30.6005,244804.0
2024-11-20 15:30:00,31.25,31.26,31.19,31.2,202591.0,30.6005,30.6103,30.5417,30.5515,202591.0
2024-11-20 15:40:00,31.2,31.22,31.19,31.21,209341.0,30.5515,30.5711,30.5417,30.5613,209341.0
2024-11-20 15:50:00,31.21,31.22,31.16,31.2,969184.0,30.5613,30.5711,30.5124,30.5515,969184.0
2024-11-21 09:30:00,31.45,31.64,31.35,31.51,332427.0,30.7963,30.9824,30.6984,30.8551,332427.0
2024-11-21 09:40:00,31.51,31.53,31.33,31.45,185859.0,30.8551,30.8747,30.6788,30.7963,185859.0
2024-11-21 09:50:00,31.44,31.49,31.31,31.33,184342.0,30.7865,30.8355,30.6592,30.6788,184342.0
2024-11-21 10:00:00,31.33,31.51,31.3,31.49,191542.0,30.6788,30.8551,30.6495,30.8355,191542.0
2024-11-21 10:10:00,31.49,31.74,31.49,31.69,364568.0,30.8355,31.0803,30.8355,31.0314,364568.0
2024-11-21 10:20:00,31.69,31.72,31.61,31.62,219304.0,31.0314,31.0607,30.953,30.9628,219304.0
2024-11-21 10:30:00,31.63,31.72,31.59,31.71,189148.0,30.9726,31.0607,30.9334,31.0509,189148.0
2024-11-21 10:40:00,31.71,31.88,31.66,31.88,163229.0,31.0509,31.2174,31.002,31.2174,163229.0
2024-11-21 10:50:00,31.88,31.88,31.77,31.82,134517.0,31.2174,31.2174,31.1097,31.1586,134517.0
2024-11-21 11:00:00,31.82,31.88,31.8,31.85,175470.0,31.1586,31.2174,31.1391,31.188,175470.0
2024-11-21 11:10:00,31.84,31.86,31.76,31.78,119743.0,31.1782,31.1978,31.0999,31.1195,119743.0
2024-11-21 11:20:00,31.79,31.79,31.67,31.72,138635.0,31.1293,31.1293,31.0118,31.0607,138635.0
2024-11-21 11:30:00,31.71,31.78,31.65,31.74,218952.0,31.0509,31.1195,30.9922,31.0803,218952.0
2024-11-21 11:40:00,31.74,31.76,31.68,31.73,156633.0,31.0803,31.0999,31.0216,31.0705,156633.0
2024-11-21 11:50:00,31.72,31.84,31.71,31.84,120439.0,31.0607,31.1782,31.0509,31.1782,120439.0
2024-11-21 12:00:00,31.84,31.85,31.79,31.83,115268.0,31.1782,31.188,31.1293,31.1684,115268.0
2024-11-21 12:10:00,31.83,31.88,31.81,31.87,115462.0,31.1684,31.2174,31.1489,31.2076,115462.0
2024-11-21 12:20:00,31.87,31.94,31.84,31.93,216359.0,31.2076,31.2762,31.1782,31.2664,216359.0
2024-11-21 12:30:00,31.93,31.95,31.87,31.88,133821.0,31.2664,31.2859,31.2076,31.2174,133821.0
2024-11-21 12:40:00,31.87,31.95,31.85,31.95,149262.0,31.2076,31.2859,31.188,31.2859,149262.0
2024-11-21 12:50:00,31.95,31.96,31.9,31.96,180288.0,31.2859,31.2957,31.237,31.2957,180288.0
2024-11-21 13:00:00,31.96,31.97,31.9,31.93,162004.0,31.2957,31.3055,31.237,31.2664,162004.0
2024-11-21 13:10:00,31.93,32.06,31.92,32.05,207486.0,31.2664,31.3937,31.2566,31.3839,207486.0
2024-11-21 13:20:00,32.05,32.1,32.0,32.09,89525.0,31.3839,31.4328,31.3349,31.423,89525.0
2024-11-21 13:30:00,32.09,32.1,32.04,32.08,145525.0,31.423,31.4328,31.3741,31.4132,145525.0
2024-11-21 13:40:00,32.08,32.14,32.06,32.13,103286.0,31.4132,31.472,31.3937,31.4622,103286.0
2024-11-21 13:50:00,32.13,32.15,32.09,32.14,135707.0,31.4622,31.4818,31.423,31.472,135707.0
2024-11-21 14:00:00,32.13,32.14,32.06,32.09,212245.0,31.4622,31.472,31.3937,31.423,212245.0
2024-11-21 14:10:00,32.08,32.14,32.04,32.09,215708.0,31.4132,31.472,31.3741,31.423,215708.0
2024-11-21 14:20:00,32.09,32.13,32.08,32.13,125658.0,31.423,31.4622,31.4132,31.4622,125658.0
2024-11-21 14:30:00,32.13,32.15,32.07,32.13,101034.0,31.4622,31.4818,31.4035,31.4622,101034.0
2024-11-21 14:40:00,32.13,32.15,32.1,32.14,88198.0,31.4622,31.4818,31.4328,31.472,88198.0
2024-11-21 14:50:00,32.13,32.25,32.12,32.22,409034.0,31.4622,31.5797,31.4524,31.5503,409034.0
2024-11-21 15:00:00,32.22,32.29,32.21,32.29,277666.0,31.5503,31.6189,31.5405,31.6189,277666.0
2024-11-21 15:10:00,32.29,32.29,32.16,32.19,154933.0,31.6189,31.6189,31.4916,31.521,154933.0
2024-11-21 15:20:00,32.19,32.21,32.12,32.16,155003.0,31.521,31.5405,31.4524,31.4916,155003.0
2024-11-21 15:30:00,32.16,32.17,32.09,32.09,205043.0,31.4916,31.5014,31.423,31.423,205043.0
2024-11-21 15:40:00,32.09,32.15,32.05,32.07,336505.0,31.423,31.4818,31.3839,31.4035,336505.0
2024-11-21 15:50:00,32.07,32.07,31.87,31.87,1144002.0,31.4035,31.4035,31.2076,31.2076,1144002.0
2024-11-22 09:30:00,31.83,31.91,31.66,31.81,357806.0,31.1684,31.2468,31.002,31.1489,357806.0
2024-11-22 09:40:00,31.81,32.04,31.81,31.99,281823.0,31.1489,31.3741,31.1489,31.3251,281823.0
2024-11-22 09:50:00,31.98,32.04,31.9,31.96,315180.0,31.3153,31.3741,31.237,31.2957,315180.0
2024-11-22 10:00:00,31.96,32.06,31.88,32.01,738311.0,31.2957,31.3937,31.2174,31.3447,738311.0
2024-11-22 10:10:00,32.02,32.04,31.98,31.99,335157.0,31.3545,31.3741,31.3153,31.3251,335157.0
2024-11-22 10:20:00,31.98,32.02,31.9,31.98,250229.0,31.3153,31.3545,31.237,31.3153,250229.0
2024-11-22 10:30:00,31.98,32.16,31.97,32.16,137604.0,31.3153,31.4916,31.3055,31.4916,137604.0
2024-11-22 10:40:00,32.15,32.17,32.08,32.13,109004.0,31.4818,31.5014,31.4132,31.4622,109004.0
2024-11-22 10:50:00,32.13,32.23,32.11,32.2,82380.0,31.4622,31.5601,31.4426,31.5308,82380.0
2024-11-22 11:00:00,32.21,32.22,32.05,32.07,73131.0,31.5405,31.5503,31.3839,31.4035,73131.0
2024-11-22 11:10:00,32.07,32.1,32.03,32.07,143578.0,31.4035,31.4328,31.3643,31.4035,143578.0
2024-11-22 11:20:00,32.05,32.22,32.05,32.22,150227.0,31.3839,31.5503,31.3839,31.5503,150227.0
2024-11-22 11:30:00,32.22,32.25,32.15,32.2,140671.0,31.5503,31.5797,31.4818,31.5308,140671.0
2024-11-22 11:40:00,32.2,32.21,32.11,32.13,68429.0,31.5308,31.5405,31.4426,31.4622,68429.0
2024-11-22 11:50:00,32.13,32.19,32.1,32.18,72425.0,31.4622,31.521,31.4328,31.5112,72425.0
2024-11-22 12:00:00,32.18,32.29,32.15,32.27,166001.0,31.5112,31.6189,31.4818,31.5993,166001.0
2024-11-22 12:10:00,32.27,32.29,32.23,32.23,72375.0,31.5993,31.6189,31.5601,31.5601,72375.0
2024-11-22 12:20:00,32.23,32.36,32.23,32.34,140792.0,31.5601,31.6874,31.5601,31.6678,140792.0
2024-11-22 12:30:00,32.34,32.37,32.3,32.3,192385.0,31.6678,31.6972,31.6287,31.6287,192385.0
2024-11-22 12:40:00,32.3,32.36,32.29,32.34,84384.0,31.6287,31.6874,31.6189,31.6678,84384.0
2024-11-22 12:50:00,32.34,32.4,32.34,32.38,90024.0,31.6678,31.7266,31.6678,31.707,90024.0
2024-11-22 13:00:00,32.38,32.39,32.27,32.29,107907.0,31.707,31.7168,31.5993,31.6189,107907.0
2024-11-22 13:10:00,32.29,32.29,32.25,32.26,116506.0,31.6189,31.6189,31.5797,31.5895,116506.0
2024-11-22 13:20:00,32.26,32.3,32.25,32.27,118411.0,31.5895,31.6287,31.5797,31.5993,118411.0
2024-11-22 13:30:00,32.26,32.27,32.2,32.2,226743.0,31.5895,31.5993,31.5308,31.5308,226743.0
2024-11-22 13:40:00,32.2,32.26,32.2,32.21,108046.0,31.5308,31.5895,31.5308,31.5405,108046.0
2024-11-22 13:50:00,32.22,32.22,32.1,32.11,141473.0,31.5503,31.5503,31.4328,31.4426,141473.0
2024-11-22 14:00:00,32.1,32.21,32.08,32.21,114541.0,31.4328,31.5405,31.4132,31.5405,114541.0
2024-11-22 14:10:00,32.2,32.23,32.17,32.2,119701.0,31.5308,31.5601,31.5014,31.5308,119701.0
2024-11-22 14:20:00,32.2,32.24,32.17,32.23,188835.0,31.5308,31.5699,31.5014,31.5601,188835.0
2024-11-22 14:30:00,32.23,32.25,32.22,32.23,59686.0,31.5601,31.5797,31.5503,31.5601,59686.0
2024-11-22 14:40:00,32.23,32.25,32.2,32.23,93401.0,31.5601,31.5797,31.5308,31.5601,93401.0
2024-11-22 14:50:00,32.23,32.24,32.15,32.16,120593.0,31.5601,31.5699,31.4818,31.4916,120593.0
2024-11-22 15:00:00,32.15,32.16,32.01,32.02,113020.0,31.4818,31.4916,31.3447,31.3545,113020.0
2024-11-22 15:10:00,32.02,32.02,31.96,31.98,121850.0,31.3545,31.3545,31.2957,31.3153,121850.0
2024-11-22 15:20:00,31.99,31.99,31.94,31.96,126660.0,31.3251,31.3251,31.2762,31.2957,126660.0
2024-11-22 15:30:00,31.96,31.99,31.91,31.92,140195.0,31.2957,31.3251,31.2468,31.2566,140195.0
2024-11-22 15:40:00,31.93,31.95,31.89,31.93,193465.0,31.2664,31.2859,31.2272,31.2664,193465.0
2024-11-22 15:50:00,31.92,31.99,31.89,31.93,816729.0,31.2566,31.3251,31.2272,31.2664,816729.0
2024-11-25 09:30:00,32.38,32.57,32.25,32.4,407073.0,31.707,31.8931,31.5797,31.7266,407073.0
2024-11-25 09:40:00,32.38,32.4,32.09,32.34,278151.0,31.707,31.7266,31.423,31.6678,278151.0
2024-11-25 09:50:00,32.32,32.36,32.15,32.19,233888.0,31.6483,31.6874,31.4818,31.521,233888.0
2024-11-25 10:00:00,32.19,32.2,31.95,32.16,365399.0,31.521,31.5308,31.2859,31.4916,365399.0
2024-11-25 10:10:00,32.16,32.17,32.01,32.14,238694.0,31.4916,31.5014,31.3447,31.472,238694.0
2024-11-25 10:20:00,32.14,32.15,32.0,32.05,137451.0,31.472,31.4818,31.3349,31.3839,137451.0
2024-11-25 10:30:00,32.05,32.1,31.94,32.07,208699.0,31.3839,31.4328,31.2762,31.4035,208699.0
2024-11-25 10:40:00,32.06,32.13,32.02,32.05,193087.0,31.3937,31.4622,31.3545,31.3839,193087.0
2024-11-25 10:50:00,32.04,32.05,31.95,31.98,159446.0,31.3741,31.3839,31.2859,31.3153,159446.0
2024-11-25 11:00:00,31.99,32.01,31.89,31.98,193350.0,31.3251,31.3447,31.2272,31.3153,193350.0
2024-11-25 11:10:00,31.98,32.0,31.84,31.86,152318.0,31.3153,31.3349,31.1782,31.1978,152318.0
2024-11-25 11:20:00,31.86,31.92,31.81,31.83,137959.0,31.1978,31.2566,31.1489,31.1684,137959.0
2024-11-25 11:30:00,31.83,31.89,31.78,31.8,191606.0,31.1684,31.2272,31.1195,31.1391,191606.0
2024-11-25 11:40:00,31.8,31.87,31.75,31.76,145714.0,31.1391,31.2076,31.0901,31.0999,145714.0
2024-11-25 11:50:00,31.76,31.76,31.66,31.68,75381.0,31.0999,31.0999,31.002,31.0216,75381.0
2024-11-25 12:00:00,31.68,31.77,31.63,31.72,94002.0,31.0216,31.1097,30.9726,31.0607,94002.0
2024-11-25 12:10:00,31.72,31.74,31.6,31.67,79870.0,31.0607,31.0803,30.9432,31.0118,79870.0
2024-11-25 12:20:00,31.67,31.72,31.64,31.68,69021.0,31.0118,31.0607,30.9824,31.0216,69021.0
2024-11-25 12:30:00,31.67,31.73,31.63,31.64,69373.0,31.0118,31.0705,30.9726,30.9824,69373.0
2024-11-25 12:40:00,31.64,31.64,31.56,31.59,64449.0,30.9824,30.9824,30.9041,30.9334,64449.0
2024-11-25 12:50:00,31.6,31.66,31.59,31.63,79160.0,30.9432,31.002,30.9334,30.9726,79160.0
2024-11-25 13:00:00,31.63,31.67,31.58,31.59,67192.0,30.9726,31.0118,30.9236,30.9334,67192.0
2024-11-25 13:10:00,31.59,31.63,31.58,31.62,58449.0,30.9334,30.9726,30.9236,30.9628,58449.0
2024-11-25 13:20:00,31.61,31.67,31.61,31.67,142268.0,30.953,31.0118,30.953,31.0118,142268.0
2024-11-25 13:30:00,31.66,31.87,31.66,31.85,316491.0,31.002,31.2076,31.002,31.188,316491.0
2024-11-25 13:40:00,31.85,31.87,31.83,31.85,57458.0,31.188,31.2076,31.1684,31.188,57458.0
2024-11-25 13:50:00,31.85,31.9,31.84,31.9,71501.0,31.188,31.237,31.1782,31.237,71501.0
2024-11-25 14:00:00,31.9,31.95,31.83,31.89,109904.0,31.237,31.2859,31.1684,31.2272,109904.0
2024-11-25 14:10:00,31.89,31.9,31.86,31.87,64486.0,31.2272,31.237,31.1978,31.2076,64486.0
2024-11-25 14:20:00,31.87,31.88,31.83,31.87,258496.0,31.2076,31.2174,31.1684,31.2076,258496.0
2024-11-25 14:30:00,31.86,31.94,31.86,31.9,162930.0,31.1978,31.2762,31.1978,31.237,162930.0
2024-11-25 14:40:00,31.9,31.91,31.8,31.82,117819.0,31.237,31.2468,31.1391,31.1586,117819.0
2024-11-25 14:50:00,31.81,31.92,31.8,31.92,262128.0,31.1489,31.2566,31.1391,31.2566,262128.0
2024-11-25 15:00:00,31.92,31.97,31.89,31.96,121159.0,31.2566,31.3055,31.2272,31.2957,121159.0
2024-11-25 15:10:00,31.96,32.02,31.95,32.0,152152.0,31.2957,31.3545,31.2859,31.3349,152152.0
2024-11-25 15:20:00,32.0,32.07,31.98,32.07,156412.0,31.3349,31.4035,31.3153,31.4035,156412.0
2024-11-25 15:30:00,32.07,32.12,32.05,32.07,262005.0,31.4035,31.4524,31.3839,31.4035,262005.0
2024-11-25 15:40:00,32.07,32.12,32.05,32.05,380743.0,31.4035,31.4524,31.3839,31.3839,380743.0
2024-11-25 15:50:00,32.05,32.05,31.92,31.99,1007111.0,31.3839,31.3839,31.2566,31.3251,1007111.0
2024-11-26 09:30:00,32.03,32.09,31.52,31.67,273297.0,31.3643,31.423,30.8649,31.0118,273297.0
2024-11-26 09:40:00,31.66,31.91,31.65,31.89,180491.0,31.002,31.2468,30.9922,31.2272,180491.0
2024-11-26 09:50:00,31.89,32.01,31.85,32.0,171708.0,31.2272,31.3447,31.188,31.3349,171708.0
2024-11-26 10:00:00,32.0,32.05,31.72,31.79,179676.0,31.3349,31.3839,31.0607,31.1293,179676.0
2024-11-26 10:10:00,31.79,31.84,31.75,31.81,146345.0,31.1293,31.1782,31.0901,31.1489,146345.0
2024-11-26 10:20:00,31.8,31.85,31.69,31.76,101289.0,31.1391,31.188,31.0314,31.0999,101289.0
2024-11-26 10:30:00,31.77,31.79,31.7,31.73,115434.0,31.1097,31.1293,31.0411,31.0705,115434.0
2024-11-26 10:40:00,31.73,31.83,31.68,31.8,317552.0,31.0705,31.1684,31.0216,31.1391,317552.0
2024-11-26 10:50:00,31.8,31.83,31.7,31.71,315998.0,31.1391,31.1684,31.0411,31.0509,315998.0
2024-11-26 11:00:00,31.71,31.72,31.54,31.54,78901.0,31.0509,31.0607,30.8845,30.8845,78901.0
2024-11-26 11:10:00,31.54,31.65,31.49,31.65,184994.0,30.8845,30.9922,30.8355,30.9922,184994.0
2024-11-26 11:20:00,31.65,31.69,31.59,31.65,89235.0,30.9922,31.0314,30.9334,30.9922,89235.0
2024-11-26 11:30:00,31.65,31.7,31.64,31.66,106163.0,30.9922,31.0411,30.9824,31.002,106163.0
2024-11-26 11:40:00,31.66,31.69,31.63,31.68,111732.0,31.002,31.0314,30.9726,31.0216,111732.0
2024-11-26 11:50:00,31.68,31.71,31.56,31.57,143887.0,31.0216,31.0509,30.9041,30.9138,143887.0
2024-11-26 12:00:00,31.57,31.61,31.54,31.6,117622.0,30.9138,30.953,30.8845,30.9432,117622.0
2024-11-26 12:10:00,31.6,31.6,31.48,31.49,157486.0,30.9432,30.9432,30.8257,30.8355,157486.0
2024-11-26 12:20:00,31.5,31.55,31.48,31.48,88638.0,30.8453,30.8943,30.8257,30.8257,88638.0
2024-11-26 12:30:00,31.49,31.52,31.46,31.48,64182.0,30.8355,30.8649,30.8061,30.8257,64182.0
2024-11-26 12:40:00,31.48,31.56,31.47,31.52,78158.0,30.8257,30.9041,30.8159,30.8649,78158.0
2024-11-26 12:50:00,31.52,31.54,31.49,31.5,93303.0,30.8649,30.8845,30.8355,30.8453,93303.0
2024-11-26 13:00:00,31.5,31.53,31.48,31.48,85296.0,30.8453,30.8747,30.8257,30.8257,85296.0
2024-11-26 13:10:00,31.48,31.54,31.46,31.54,70634.0,30.8257,30.8845,30.8061,30.8845,70634.0
2024-11-26 13:20:00,31.53,31.6,31.52,31.56,102113.0,30.8747,30.9432,30.8649,30.9041,102113.0
2024-11-26 13:30:00,31.57,31.57,31.47,31.49,80747.0,30.9138,30.9138,30.8159,30.8355,80747.0
2024-11-26 13:40:00,31.49,31.6,31.48,31.6,101223.0,30.8355,30.9432,30.8257,30.9432,101223.0
2024-11-26 13:50:00,31.6,31.66,31.59,31.66,112003.0,30.9432,31.002,30.9334,31.002,112003.0
2024-11-26 14:00:00,31.66,31.71,31.63,31.64,100625.0,31.002,31.0509,30.9726,30.9824,100625.0
2024-11-26 14:10:00,31.64,31.68,31.61,31.63,136913.0,30.9824,31.0216,30.953,30.9726,136913.0
2024-11-26 14:20:00,31.63,31.74,31.61,31.74,268585.0,30.9726,31.0803,30.953,31.0803,268585.0
2024-11-26 14:30:00,31.73,31.74,31.69,31.74,112314.0,31.0705,31.0803,31.0314,31.0803,112314.0
2024-11-26 14:40:00,31.74,31.75,31.7,31.71,97375.0,31.0803,31.0901,31.0411,31.0509,97375.0
2024-11-26 14:50:00,31.71,31.74,31.71,31.72,97057.0,31.0509,31.0803,31.0509,31.0607,97057.0
2024-11-26 15:00:00,31.73,31.77,31.7,31.74,294343.0,31.0705,31.1097,31.0411,31.0803,294343.0
2024-11-26 15:10:00,31.75,31.76,31.73,31.75,99337.0,31.0901,31.0999,31.0705,31.0901,99337.0
2024-11-26 15:20:00,31.75,31.75,31.63,31.66,181761.0,31.0901,31.0901,30.9726,31.002,181761.0
2024-11-26 15:30:00,31.66,31.68,31.63,31.68,192106.0,31.002,31.0216,30.9726,31.0216,192106.0
2024-11-26 15:40:00,31.68,31.79,31.66,31.77,381680.0,31.0216,31.1293,31.002,31.1097,381680.0
2024-11-26 15:50:00,31.77,31.85,31.76,31.8,1164514.0,31.1097,31.188,31.0999,31.1391,1164514.0
2024-11-27 09:30:00,31.84,32.48,31.82,32.44,317382.0,31.1782,31.8049,31.1586,31.7658,317382.0
2024-11-27 09:40:00,32.44,32.56,32.38,32.41,216095.0,31.7658,31.8833,31.707,31.7364,216095.0
2024-11-27 09:50:00,32.42,32.45,32.31,32.38,161872.0,31.7462,31.7756,31.6385,31.707,161872.0
2024-11-27 10:00:00,32.38,32.42,32.24,32.25,130963.0,31.707,31.7462,31.5699,31.5797,130963.0
2024-11-27 10:10:00,32.24,32.25,32.08,32.1,72404.0,31.5699,31.5797,31.4132,31.4328,72404.0
2024-11-27 10:20:00,32.09,32.1,32.01,32.05,92029.0,31.423,31.4328,31.3447,31.3839,92029.0
2024-11-27 10:30:00,32.04,32.07,31.98,32.02,137923.0,31.3741,31.4035,31.3153,31.3545,137923.0
2024-11-27 10:40:00,32.02,32.06,31.98,32.02,81672.0,31.3545,31.3937,31.3153,31.3545,81672.0
2024-11-27 10:50:00,32.02,32.02,31.96,31.98,96825.0,31.3545,31.3545,31.2957,31.3153,96825.0
2024-11-27 11:00:00,31.98,32.1,31.97,32.05,68550.0,31.3153,31.4328,31.3055,31.3839,68550.0
2024-11-27 11:10:00,32.05,32.06,32.0,32.03,133748.0,31.3839,31.3937,31.3349,31.3643,133748.0
2024-11-27 11:20:00,32.04,32.05,31.98,32.0,118579.0,31.3741,31.3839,31.3153,31.3349,118579.0
2024-11-27 11:30:00,32.0,32.01,31.9,31.98,68029.0,31.3349,31.3447,31.237,31.3153,68029.0
2024-11-27 11:40:00,31.97,32.02,31.93,31.95,59876.0,31.3055,31.3545,31.2664,31.2859,59876.0
2024-11-27 11:50:00,31.95,32.0,31.89,31.92,69196.0,31.2859,31.3349,31.2272,31.2566,69196.0
2024-11-27 12:00:00,31.93,31.94,31.87,31.92,103833.0,31.2664,31.2762,31.2076,31.2566,103833.0
2024-11-27 12:10:00,31.92,31.94,31.89,31.92,42197.0,31.2566,31.2762,31.2272,31.2566,42197.0
2024-11-27 12:20:00,31.93,31.97,31.89,31.95,39440.0,31.2664,31.3055,31.2272,31.2859,39440.0
2024-11-27 12:30:00,31.96,31.97,31.92,31.92,28431.0,31.2957,31.3055,31.2566,31.2566,28431.0
2024-11-27 12:40:00,31.93,31.94,31.92,31.94,44689.0,31.2664,31.2762,31.2566,31.2762,44689.0
2024-11-27 12:50:00,31.94,31.95,31.9,31.9,42328.0,31.2762,31.2859,31.237,31.237,42328.0
2024-11-27 13:00:00,31.91,31.93,31.9,31.92,34055.0,31.2468,31.2664,31.237,31.2566,34055.0
2024-11-27 13:10:00,31.91,31.92,31.88,31.9,39420.0,31.2468,31.2566,31.2174,31.237,39420.0
2024-11-27 13:20:00,31.9,31.9,31.87,31.89,21129.0,31.237,31.237,31.2076,31.2272,21129.0
2024-11-27 13:30:00,31.89,31.9,31.87,31.88,35776.0,31.2272,31.237,31.2076,31.2174,35776.0
2024-11-27 13:40:00,31.88,31.95,31.86,31.94,99266.0,31.2174,31.2859,31.1978,31.2762,99266.0
2024-11-27 13:50:00,31.94,31.94,31.9,31.91,47210.0,31.2762,31.2762,31.237,31.2468,47210.0
2024-11-27 14:00:00,31.91,31.98,31.89,31.96,70327.0,31.2468,31.3153,31.2272,31.2957,70327.0
2024-11-27 14:10:00,31.97,32.0,31.95,31.99,56987.0,31.3055,31.3349,31.2859,31.3251,56987.0
2024-11-27 14:20:00,31.99,31.99,31.91,31.93,45737.0,31.3251,31.3251,31.2468,31.2664,45737.0
2024-11-27 14:30:00,31.94,31.96,31.91,31.94,62366.0,31.2762,31.2957,31.2468,31.2762,62366.0
2024-11-27 14:40:00,31.94,31.94,31.91,31.93,51718.0,31.2762,31.2762,31.2468,31.2664,51718.0
2024-11-27 14:50:00,31.92,31.98,31.92,31.96,73527.0,31.2566,31.3153,31.2566,31.2957,73527.0
2024-11-27 15:00:00,31.96,31.96,31.92,31.93,54532.0,31.2957,31.2957,31.2566,31.2664,54532.0
2024-11-27 15:10:00,31.93,31.94,31.9,31.92,76219.0,31.2664,31.2762,31.237,31.2566,76219.0
2024-11-27 15:20:00,31.92,31.96,31.89,31.95,88741.0,31.2566,31.2957,31.2272,31.2859,88741.0
2024-11-27 15:30:00,31.95,31.97,31.91,31.94,75836.0,31.2859,31.3055,31.2468,31.2762,75836.0
2024-11-27 15:40:00,31.94,31.98,31.92,31.98,146974.0,31.2762,31.3153,31.2566,31.3153,146974.0
2024-11-27 15:50:00,31.98,31.98,31.85,31.89,577727.0,31.3153,31.3153,31.188,31.2272,577727.0
2024-11-29 09:30:00,32.09,32.17,31.87,31.95,208456.0,31.423,31.5014,31.2076,31.2859,208456.0
2024-11-29 09:40:00,31.94,32.02,31.84,31.88,112097.0,31.2762,31.3545,31.1782,31.2174,112097.0
2024-11-29 09:50:00,31.88,31.88,31.74,31.75,74897.0,31.2174,31.2174,31.0803,31.0901,74897.0
2024-11-29 10:00:00,31.75,31.84,31.72,31.81,117729.0,31.0901,31.1782,31.0607,31.1489,117729.0
2024-11-29 10:10:00,31.82,31.84,31.75,31.77,86676.0,31.1586,31.1782,31.0901,31.1097,86676.0
2024-11-29 10:20:00,31.75,31.79,31.69,31.7,93683.0,31.0901,31.1293,31.0314,31.0411,93683.0
2024-11-29 10:30:00,31.69,31.79,31.68,31.76,69042.0,31.0314,31.1293,31.0216,31.0999,69042.0
2024-11-29 10:40:00,31.76,31.83,31.73,31.82,75714.0,31.0999,31.1684,31.0705,31.1586,75714.0
2024-11-29 10:50:00,31.82,31.86,31.81,31.83,42671.0,31.1586,31.1978,31.1489,31.1684,42671.0
2024-11-29 11:00:00,31.83,31.86,31.79,31.84,39684.0,31.1684,31.1978,31.1293,31.1782,39684.0
2024-11-29 11:10:00,31.84,31.89,31.82,31.87,61418.0,31.1782,31.2272,31.1586,31.2076,61418.0
2024-11-29 11:20:00,31.87,31.87,31.79,31.8,46981.0,31.2076,31.2076,31.1293,31.1391,46981.0
2024-11-29 11:30:00,31.8,31.83,31.75,31.78,58785.0,31.1391,31.1684,31.0901,31.1195,58785.0
2024-11-29 11:40:00,31.78,31.78,31.68,31.7,156238.0,31.1195,31.1195,31.0216,31.0411,156238.0
2024-11-29 11:50:00,31.71,31.75,31.67,31.69,80006.0,31.0509,31.0901,31.0118,31.0314,80006.0
2024-11-29 12:00:00,31.69,31.72,31.67,31.7,107590.0,31.0314,31.0607,31.0118,31.0411,107590.0
2024-11-29 12:10:00,31.71,31.81,31.68,31.79,85408.0,31.0509,31.1489,31.0216,31.1293,85408.0
2024-11-29 12:20:00,31.78,31.82,31.75,31.81,55814.0,31.1195,31.1586,31.0901,31.1489,55814.0
2024-11-29 12:30:00,31.81,31.83,31.79,31.83,78431.0,31.1489,31.1684,31.1293,31.1684,78431.0
2024-11-29 12:40:00,31.83,31.86,31.8,31.85,99044.0,31.1684,31.1978,31.1391,31.188,99044.0
2024-11-29 12:50:00,31.85,31.91,31.83,31.87,354850.0,31.188,31.2468,31.1684,31.2076,354850.0
2024-12-02 09:30:00,31.93,32.08,31.54,31.57,275139.0,31.2664,31.4132,30.8845,30.9138,275139.0
2024-12-02 09:40:00,31.57,31.63,31.47,31.53,136863.0,30.9138,30.9726,30.8159,30.8747,136863.0
2024-12-02 09:50:00,31.52,31.57,31.47,31.55,77881.0,30.8649,30.9138,30.8159,30.8943,77881.0
2024-12-02 10:00:00,31.57,31.59,31.43,31.46,109037.0,30.9138,30.9334,30.7768,30.8061,109037.0
2024-12-02 10:10:00,31.46,31.47,31.39,31.44,72786.0,30.8061,30.8159,30.7376,30.7865,72786.0
2024-12-02 10:20:00,31.44,31.5,31.34,31.49,138675.0,30.7865,30.8453,30.6886,30.8355,138675.0
2024-12-02 10:30:00,31.49,31.52,31.37,31.38,121810.0,30.8355,30.8649,30.718,30.7278,121810.0
2024-12-02 10:40:00,31.38,31.39,31.32,31.35,108527.0,30.7278,30.7376,30.669,30.6984,108527.0
2024-12-02 10:50:00,31.35,31.36,31.29,31.34,89019.0,30.6984,30.7082,30.6397,30.6886,89019.0
2024-12-02 11:00:00,31.34,31.4,31.25,31.39,100468.0,30.6886,30.7474,30.6005,30.7376,100468.0
2024-12-02 11:10:00,31.38,31.4,31.33,31.38,87420.0,30.7278,30.7474,30.6788,30.7278,87420.0
2024-12-02 11:20:00,31.37,31.38,31.29,31.34,108226.0,30.718,30.7278,30.6397,30.6886,108226.0
2024-12-02 11:30:00,31.35,31.41,31.3,31.3,70018.0,30.6984,30.7572,30.6495,30.6495,70018.0
2024-12-02 11:40:00,31.31,31.36,31.29,31.34,71182.0,30.6592,30.7082,30.6397,30.6886,71182.0
2024-12-02 11:50:00,31.34,31.35,31.28,31.29,64553.0,30.6886,30.6984,30.6299,30.6397,64553.0
2024-12-02 12:00:00,31.29,31.39,31.28,31.37,108044.0,30.6397,30.7376,30.6299,30.718,108044.0
2024-12-02 12:10:00,31.38,31.4,31.35,31.38,49866.0,30.7278,30.7474,30.6984,30.7278,49866.0
2024-12-02 12:20:00,31.38,31.43,31.36,31.39,94442.0,30.7278,30.7768,30.7082,30.7376,94442.0
2024-12-02 12:30:00,31.38,31.49,31.38,31.48,42758.0,30.7278,30.8355,30.7278,30.8257,42758.0
2024-12-02 12:40:00,31.48,31.57,31.48,31.54,75423.0,30.8257,30.9138,30.8257,30.8845,75423.0
2024-12-02 12:50:00,31.55,31.61,31.53,31.59,41517.0,30.8943,30.953,30.8747,30.9334,41517.0
2024-12-02 13:00:00,31.59,31.6,31.56,31.58,108272.0,30.9334,30.9432,30.9041,30.9236,108272.0
2024-12-02 13:10:00,31.59,31.66,31.58,31.65,54535.0,30.9334,31.002,30.9236,30.9922,54535.0
2024-12-02 13:20:00,31.65,31.65,31.57,31.6,41305.0,30.9922,30.9922,30.9138,30.9432,41305.0
2024-12-02 13:30:00,31.6,31.62,31.55,31.57,51979.0,30.9432,30.9628,30.8943,30.9138,51979.0
2024-12-02 13:40:00,31.57,31.59,31.53,31.56,49893.0,30.9138,30.9334,30.8747,30.9041,49893.0
2024-12-02 13:50:00,31.56,31.62,31.56,31.57,47129.0,30.9041,30.9628,30.9041,30.9138,47129.0
2024-12-02 14:00:00,31.57,31.58,31.49,31.52,54400.0,30.9138,30.9236,30.8355,30.8649,54400.0
2024-12-02 14:10:00,31.53,31.58,31.52,31.54,47618.0,30.8747,30.9236,30.8649,30.8845,47618.0
2024-12-02 14:20:00,31.54,31.6,31.53,31.59,52176.0,30.8845,30.9432,30.8747,30.9334,52176.0
2024-12-02 14:30:00,31.59,31.61,31.56,31.59,56719.0,30.9334,30.953,30.9041,30.9334,56719.0
2024-12-02 14:40:00,31.59,31.6,31.57,31.6,52798.0,30.9334,30.9432,30.9138,30.9432,52798.0
2024-12-02 14:50:00,31.59,31.63,31.59,31.59,89271.0,30.9334,30.9726,30.9334,30.9334,89271.0
2024-12-02 15:00:00,31.58,31.6,31.56,31.59,53578.0,30.9236,30.9432,30.9041,30.9334,53578.0
2024-12-02 15:10:00,31.58,31.63,31.56,31.63,54411.0,30.9236,30.9726,30.9041,30.9726,54411.0
2024-12-02 15:20:00,31.63,31.67,31.62,31.67,63559.0,30.9726,31.0118,30.9628,31.0118,63559.0
2024-12-02 15:30:00,31.66,31.68,31.61,31.65,172292.0,31.002,31.0216,30.953,30.9922,172292.0
2024-12-02 15:40:00,31.66,31.68,31.61,31.68,194372.0,31.002,31.0216,30.953,31.0216,194372.0
2024-12-02 15:50:00,31.68,31.7,31.55,31.55,638903.0,31.0216,31.0411,30.8943,30.8943,638903.0
2024-12-03 09:30:00,31.95,31.99,31.62,31.73,242106.0,31.2859,31.3251,30.9628,31.0705,242106.0
2024-12-03 09:40:00,31.72,31.73,31.53,31.53,89644.0,31.0607,31.0705,30.8747,30.8747,89644.0
2024-12-03 09:50:00,31.53,31.54,31.43,31.44,131584.0,30.8747,30.8845,30.7768,30.7865,131584.0
2024-12-03 10:00:00,31.44,31.47,31.3,31.41,148337.0,30.7865,30.8159,30.6495,30.7572,148337.0
2024-12-03 10:10:00,31.41,31.55,31.37,31.55,99393.0,30.7572,30.8943,30.718,30.8943,99393.0
2024-12-03 10:20:00,31.54,31.61,31.5,31.57,54044.0,30.8845,30.953,30.8453,30.9138,54044.0
2024-12-03 10:30:00,31.57,31.59,31.52,31.58,56710.0,30.9138,30.9334,30.8649,30.9236,56710.0
2024-12-03 10:40:00,31.57,31.6,31.54,31.59,63779.0,30.9138,30.9432,30.8845,30.9334,63779.0
2024-12-03 10:50:00,31.58,31.59,31.49,31.55,130142.0,30.9236,30.9334,30.8355,30.8943,130142.0
2024-12-03 11:00:00,31.54,31.66,31.54,31.56,106585.0,30.8845,31.002,30.8845,30.9041,106585.0
2024-12-03 11:10:00,31.56,31.58,31.5,31.53,104044.0,30.9041,30.9236,30.8453,30.8747,104044.0
2024-12-03 11:20:00,31.53,31.63,31.47,31.61,99728.0,30.8747,30.9726,30.8159,30.953,99728.0
2024-12-03 11:30:00,31.6,31.64,31.57,31.58,41490.0,30.9432,30.9824,30.9138,30.9236,41490.0
2024-12-03 11:40:00,31.58,31.66,31.57,31.62,77338.0,30.9236,31.002,30.9138,30.9628,77338.0
2024-12-03 11:50:00,31.63,31.63,31.58,31.61,44862.0,30.9726,30.9726,30.9236,30.953,44862.0
2024-12-03 12:00:00,31.61,31.63,31.59,31.63,35321.0,30.953,30.9726,30.9334,30.9726,35321.0
2024-12-03 12:10:00,31.62,31.64,31.57,31.58,45254.0,30.9628,30.9824,30.9138,30.9236,45254.0
2024-12-03 12:20:00,31.58,31.61,31.57,31.6,32864.0,30.9236,30.953,30.9138,30.9432,32864.0
2024-12-03 12:30:00,31.6,31.67,31.59,31.67,29140.0,30.9432,31.0118,30.9334,31.0118,29140.0
2024-12-03 12:40:00,31.66,31.67,31.63,31.66,29838.0,31.002,31.0118,30.9726,31.002,29838.0
2024-12-03 12:50:00,31.66,31.72,31.65,31.68,55364.0,31.002,31.0607,30.9922,31.0216,55364.0
2024-12-03 13:00:00,31.69,31.79,31.68,31.74,187530.0,31.0314,31.1293,31.0216,31.0803,187530.0
2024-12-03 13:10:00,31.75,31.83,31.74,31.83,50890.0,31.0901,31.1684,31.0803,31.1684,50890.0
2024-12-03 13:20:00,31.83,31.88,31.82,31.87,100407.0,31.1684,31.2174,31.1586,31.2076,100407.0
2024-12-03 13:30:00,31.87,31.89,31.81,31.89,99664.0,31.2076,31.2272,31.1489,31.2272,99664.0
2024-12-03 13:40:00,31.89,31.92,31.87,31.92,62109.0,31.2272,31.2566,31.2076,31.2566,62109.0
2024-12-03 13:50:00,31.92,31.92,31.83,31.89,104530.0,31.2566,31.2566,31.1684,31.2272,104530.0
2024-12-03 14:00:00,31.88,31.93,31.83,31.93,118484.0,31.2174,31.2664,31.1684,31.2664,118484.0
2024-12-03 14:10:00,31.93,31.94,31.87,31.93,126311.0,31.2664,31.2762,31.2076,31.2664,126311.0
2024-12-03 14:20:00,31.93,31.94,31.9,31.92,156915.0,31.2664,31.2762,31.237,31.2566,156915.0
2024-12-03 14:30:00,31.92,32.01,31.91,31.97,130131.0,31.2566,31.3447,31.2468,31.3055,130131.0
2024-12-03 14:40:00,31.98,31.99,31.9,31.92,66436.0,31.3153,31.3251,31.237,31.2566,66436.0
2024-12-03 14:50:00,31.92,31.93,31.87,31.89,59543.0,31.2566,31.2664,31.2076,31.2272,59543.0
2024-12-03 15:00:00,31.89,31.9,31.86,31.88,59607.0,31.2272,31.237,31.1978,31.2174,59607.0
2024-12-03 15:10:00,31.88,31.91,31.87,31.91,79846.0,31.2174,31.2468,31.2076,31.2468,79846.0
2024-12-03 15:20:00,31.91,31.93,31.89,31.93,75069.0,31.2468,31.2664,31.2272,31.2664,75069.0
2024-12-03 15:30:00,31.93,31.93,31.89,31.91,116437.0,31.2664,31.2664,31.2272,31.2468,116437.0
2024-12-03 15:40:00,31.91,31.93,31.87,31.89,103306.0,31.2468,31.2664,31.2076,31.2272,103306.0
2024-12-03 15:50:00,31.89,31.9,31.72,31.73,650719.0,31.2272,31.237,31.0607,31.0705,650719.0
2024-12-04 09:30:00,31.58,31.63,31.21,31.37,224401.0,31.0954,31.1447,30.7311,30.8887,224401.0
2024-12-04 09:40:00,31.38,31.44,31.28,31.4,84746.0,30.8985,30.9576,30.8,30.9182,84746.0
2024-12-04 09:50:00,31.4,31.4,31.28,31.31,76460.0,30.9182,30.9182,30.8,30.8296,76460.0
2024-12-04 10:00:00,31.29,31.3,31.07,31.12,126326.0,30.8099,30.8197,30.5933,30.6425,126326.0
2024-12-04 10:10:00,31.13,31.18,30.89,30.94,155740.0,30.6523,30.7016,30.416,30.4653,155740.0
2024-12-04 10:20:00,30.94,31.03,30.9,31.0,53543.0,30.4653,30.5539,30.4259,30.5243,53543.0
2024-12-04 10:30:00,31.01,31.08,30.99,31.01,61804.0,30.5342,30.6031,30.5145,30.5342,61804.0
2024-12-04 10:40:00,31.0,31.08,30.96,30.99,64127.0,30.5243,30.6031,30.4849,30.5145,64127.0
2024-12-04 10:50:00,30.99,31.04,30.97,31.02,55374.0,30.5145,30.5637,30.4948,30.544,55374.0
2024-12-04 11:00:00,31.01,31.01,30.89,30.92,102415.0,30.5342,30.5342,30.416,30.4456,102415.0
2024-12-04 11:10:00,30.93,30.95,30.84,30.85,91563.0,30.4554,30.4751,30.3668,30.3766,91563.0
2024-12-04 11:20:00,30.85,30.93,30.82,30.88,222822.0,30.3766,30.4554,30.3471,30.4062,222822.0
2024-12-04 11:30:00,30.88,30.92,30.86,30.91,105127.0,30.4062,30.4456,30.3865,30.4357,105127.0
2024-12-04 11:40:00,30.91,30.95,30.85,30.87,151002.0,30.4357,30.4751,30.3766,30.3963,151002.0
2024-12-04 11:50:00,30.86,30.93,30.81,30.83,70722.0,30.3865,30.4554,30.3372,30.3569,70722.0
2024-12-04 12:00:00,30.82,30.82,30.74,30.77,64783.0,30.3471,30.3471,30.2683,30.2979,64783.0
2024-12-04 12:10:00,30.78,30.85,30.75,30.82,78969.0,30.3077,30.3766,30.2782,30.3471,78969.0
2024-12-04 12:20:00,30.82,30.86,30.75,30.76,35452.0,30.3471,30.3865,30.2782,30.288,35452.0
2024-12-04 12:30:00,30.75,30.76,30.67,30.71,68578.0,30.2782,30.288,30.1994,30.2388,68578.0
2024-12-04 12:40:00,30.71,30.74,30.69,30.74,98303.0,30.2388,30.2683,30.2191,30.2683,98303.0
2024-12-04 12:50:00,30.73,30.75,30.67,30.69,125091.0,30.2585,30.2782,30.1994,30.2191,125091.0
2024-12-04 13:00:00,30.69,30.73,30.62,30.66,75763.0,30.2191,30.2585,30.1502,30.1896,75763.0
2024-12-04 13:10:00,30.66,30.66,30.55,30.56,58379.0,30.1896,30.1896,30.0812,30.0911,58379.0
2024-12-04 13:20:00,30.55,30.56,30.47,30.51,89487.0,30.0812,30.0911,30.0025,30.0419,89487.0
2024-12-04 13:30:00,30.5,30.53,30.43,30.49,94637.0,30.032,30.0615,29.9631,30.0222,94637.0
2024-12-04 13:40:00,30.49,30.52,30.44,30.48,100321.0,30.0222,30.0517,29.9729,30.0123,100321.0
2024-12-04 13:50:00,30.49,30.51,30.45,30.49,58095.0,30.0222,30.0419,29.9828,30.0222,58095.0
2024-12-04 14:00:00,30.48,30.55,30.47,30.51,69396.0,30.0123,30.0812,30.0025,30.0419,69396.0
2024-12-04 14:10:00,30.51,30.59,30.49,30.57,102957.0,30.0419,30.1206,30.0222,30.1009,102957.0
2024-12-04 14:20:00,30.57,30.6,30.53,30.56,103382.0,30.1009,30.1305,30.0615,30.0911,103382.0
2024-12-04 14:30:00,30.55,30.58,30.52,30.54,75306.0,30.0812,30.1108,30.0517,30.0714,75306.0
2024-12-04 14:40:00,30.54,30.56,30.48,30.49,169790.0,30.0714,30.0911,30.0123,30.0222,169790.0
2024-12-04 14:50:00,30.48,30.57,30.47,30.55,68357.0,30.0123,30.1009,30.0025,30.0812,68357.0
2024-12-04 15:00:00,30.56,30.62,30.54,30.62,182060.0,30.0911,30.1502,30.0714,30.1502,182060.0
2024-12-04 15:10:00,30.62,30.69,30.61,30.68,62853.0,30.1502,30.2191,30.1403,30.2092,62853.0
2024-12-04 15:20:00,30.68,30.71,30.64,30.7,92203.0,30.2092,30.2388,30.1699,30.2289,92203.0
2024-12-04 15:30:00,30.7,30.73,30.67,30.68,86859.0,30.2289,30.2585,30.1994,30.2092,86859.0
2024-12-04 15:40:00,30.68,30.7,30.63,30.64,125547.0,30.2092,30.2289,30.16,30.1699,125547.0
2024-12-04 15:50:00,30.64,30.65,30.57,30.61,652414.0,30.1699,30.1797,30.1009,30.1403,652414.0
2024-12-05 09:30:00,30.63,30.79,30.58,30.64,276791.0,30.16,30.3176,30.1108,30.1699,276791.0
2024-12-05 09:40:00,30.63,30.74,30.6,30.64,137420.0,30.16,30.2683,30.1305,30.1699,137420.0
2024-12-05 09:50:00,30.65,30.86,30.62,30.85,96600.0,30.1797,30.3865,30.1502,30.3766,96600.0
2024-12-05 10:00:00,30.84,30.86,30.58,30.59,98327.0,30.3668,30.3865,30.1108,30.1206,98327.0
2024-12-05 10:10:00,30.59,30.59,30.48,30.5,118922.0,30.1206,30.1206,30.0123,30.032,118922.0
2024-12-05 10:20:00,30.5,30.59,30.47,30.48,129748.0,30.032,30.1206,30.0025,30.0123,129748.0
2024-12-05 10:30:00,30.48,30.5,30.41,30.46,131750.0,30.0123,30.032,29.9434,29.9926,131750.0
2024-12-05 10:40:00,30.46,30.49,30.41,30.47,158707.0,29.9926,30.0222,29.9434,30.0025,158707.0
2024-12-05 10:50:00,30.48,30.56,30.47,30.55,62629.0,30.0123,30.0911,30.0025,30.0812,62629.0
2024-12-05 11:00:00,30.55,30.58,30.49,30.52,95008.0,30.0812,30.1108,30.0222,30.0517,95008.0
2024-12-05 11:10:00,30.52,30.55,30.48,30.49,152670.0,30.0517,30.0812,30.0123,30.0222,152670.0
2024-12-05 11:20:00,30.49,30.5,30.42,30.47,80748.0,30.0222,30.032,29.9532,30.0025,80748.0
2024-12-05 11:30:00,30.48,30.5,30.41,30.44,295532.0,30.0123,30.032,29.9434,29.9729,295532.0
2024-12-05 11:40:00,30.43,30.45,30.32,30.34,163114.0,29.9631,29.9828,29.8548,29.8745,163114.0
2024-12-05 11:50:00,30.34,30.4,30.32,30.37,86271.0,29.8745,29.9335,29.8548,29.904,86271.0
2024-12-05 12:00:00,30.37,30.39,30.34,30.38,52586.0,29.904,29.9237,29.8745,29.9138,52586.0
2024-12-05 12:10:00,30.38,30.38,30.33,30.33,62836.0,29.9138,29.9138,29.8646,29.8646,62836.0
2024-12-05 12:20:00,30.33,30.34,30.27,30.31,84477.0,29.8646,29.8745,29.8055,29.8449,84477.0
2024-12-05 12:30:00,30.31,30.35,30.29,30.3,102037.0,29.8449,29.8843,29.8252,29.8351,102037.0
2024-12-05 12:40:00,30.31,30.32,30.27,30.31,40974.0,29.8449,29.8548,29.8055,29.8449,40974.0
2024-12-05 12:50:00,30.3,30.34,30.3,30.33,53451.0,29.8351,29.8745,29.8351,29.8646,53451.0
2024-12-05 13:00:00,30.32,30.36,30.29,30.33,84067.0,29.8548,29.8942,29.8252,29.8646,84067.0
2024-12-05 13:10:00,30.33,30.38,30.32,30.36,57948.0,29.8646,29.9138,29.8548,29.8942,57948.0
2024-12-05 13:20:00,30.36,30.37,30.3,30.32,108013.0,29.8942,29.904,29.8351,29.8548,108013.0
2024-12-05 13:30:00,30.32,30.36,30.3,30.36,51026.0,29.8548,29.8942,29.8351,29.8942,51026.0
2024-12-05 13:40:00,30.36,30.38,30.3,30.3,73765.0,29.8942,29.9138,29.8351,29.8351,73765.0
2024-12-05 13:50:00,30.3,30.34,30.29,30.32,60660.0,29.8351,29.8745,29.8252,29.8548,60660.0
2024-12-05 14:00:00,30.32,30.32,30.23,30.25,76759.0,29.8548,29.8548,29.7661,29.7858,76759.0
2024-12-05 14:10:00,30.24,30.24,30.2,30.21,101306.0,29.776,29.776,29.7366,29.7465,101306.0
2024-12-05 14:20:00,30.21,30.23,30.15,30.16,65510.0,29.7465,29.7661,29.6874,29.6972,65510.0
2024-12-05 14:30:00,30.16,30.22,30.15,30.2,66191.0,29.6972,29.7563,29.6874,29.7366,66191.0
2024-12-05 14:40:00,30.2,30.22,30.2,30.2,60157.0,29.7366,29.7563,29.7366,29.7366,60157.0
2024-12-05 14:50:00,30.21,30.22,30.16,30.19,73530.0,29.7465,29.7563,29.6972,29.7268,73530.0
2024-12-05 15:00:00,30.19,30.22,30.16,30.21,56913.0,29.7268,29.7563,29.6972,29.7465,56913.0
2024-12-05 15:10:00,30.21,30.24,30.2,30.24,91670.0,29.7465,29.776,29.7366,29.776,91670.0
2024-12-05 15:20:00,30.24,30.28,30.14,30.17,436067.0,29.776,29.8154,29.6775,29.7071,436067.0
2024-12-05 15:30:00,30.17,30.2,30.15,30.18,160215.0,29.7071,29.7366,29.6874,29.7169,160215.0
2024-12-05 15:40:00,30.18,30.18,30.09,30.15,333613.0,29.7169,29.7169,29.6283,29.6874,333613.0
2024-12-05 15:50:00,30.15,30.15,29.98,30.02,1154360.0,29.6874,29.6874,29.52,29.5594,1154360.0
2024-12-06 09:30:00,29.9,29.99,29.46,29.55,417746.0,29.4412,29.5298,29.008,29.0966,417746.0
2024-12-06 09:40:00,29.54,29.64,29.32,29.37,280746.0,29.0867,29.1852,28.8701,28.9193,280746.0
2024-12-06 09:50:00,29.37,29.38,29.09,29.11,290357.0,28.9193,28.9292,28.6436,28.6633,290357.0
2024-12-06 10:00:00,29.11,29.15,28.94,29.05,308355.0,28.6633,28.7027,28.4959,28.6043,308355.0
2024-12-06 10:10:00,29.05,29.09,28.92,29.05,159172.0,28.6043,28.6436,28.4763,28.6043,159172.0
2024-12-06 10:20:00,29.05,29.06,28.8,28.86,289352.0,28.6043,28.6141,28.3581,28.4172,289352.0
2024-12-06 10:30:00,28.86,28.98,28.85,28.96,171562.0,28.4172,28.5353,28.4073,28.5156,171562.0
2024-12-06 10:40:00,28.96,29.11,28.96,29.1,222765.0,28.5156,28.6633,28.5156,28.6535,222765.0
2024-12-06 10:50:00,29.1,29.2,29.09,29.14,143966.0,28.6535,28.752,28.6436,28.6929,143966.0
2024-12-06 11:00:00,29.14,29.17,29.09,29.16,133320.0,28.6929,28.7224,28.6436,28.7126,133320.0
2024-12-06 11:10:00,29.16,29.21,29.14,29.19,82413.0,28.7126,28.7618,28.6929,28.7421,82413.0
2024-12-06 11:20:00,29.19,29.23,29.13,29.16,163496.0,28.7421,28.7815,28.683,28.7126,163496.0
2024-12-06 11:30:00,29.16,29.22,29.14,29.19,133432.0,28.7126,28.7716,28.6929,28.7421,133432.0
2024-12-06 11:40:00,29.19,29.22,29.13,29.16,97683.0,28.7421,28.7716,28.683,28.7126,97683.0
2024-12-06 11:50:00,29.16,29.18,29.11,29.14,74917.0,28.7126,28.7323,28.6633,28.6929,74917.0
2024-12-06 12:00:00,29.13,29.18,29.05,29.05,66442.0,28.683,28.7323,28.6043,28.6043,66442.0
2024-12-06 12:10:00,29.05,29.06,29.0,29.05,101754.0,28.6043,28.6141,28.555,28.6043,101754.0
2024-12-06 12:20:00,29.05,29.1,29.04,29.09,66707.0,28.6043,28.6535,28.5944,28.6436,66707.0
2024-12-06 12:30:00,29.1,29.11,29.06,29.08,49924.0,28.6535,28.6633,28.6141,28.6338,49924.0
2024-12-06 12:40:00,29.08,29.4,29.06,29.2,365378.0,28.6338,28.9489,28.6141,28.752,365378.0
2024-12-06 12:50:00,29.2,29.21,29.12,29.13,62236.0,28.752,28.7618,28.6732,28.683,62236.0
2024-12-06 13:00:00,29.13,29.22,29.12,29.2,45570.0,28.683,28.7716,28.6732,28.752,45570.0
2024-12-06 13:10:00,29.21,29.23,29.14,29.15,61380.0,28.7618,28.7815,28.6929,28.7027,61380.0
2024-12-06 13:20:00,29.14,29.14,29.1,29.11,60845.0,28.6929,28.6929,28.6535,28.6633,60845.0
2024-12-06 13:30:00,29.11,29.13,29.05,29.09,101802.0,28.6633,28.683,28.6043,28.6436,101802.0
2024-12-06 13:40:00,29.09,29.12,29.08,29.1,68412.0,28.6436,28.6732,28.6338,28.6535,68412.0
2024-12-06 13:50:00,29.1,29.1,29.03,29.03,109373.0,28.6535,28.6535,28.5846,28.5846,109373.0
2024-12-06 14:00:00,29.04,29.1,28.98,28.99,179943.0,28.5944,28.6535,28.5353,28.5452,179943.0
2024-12-06 14:10:00,28.99,29.01,28.95,28.98,118278.0,28.5452,28.5649,28.5058,28.5353,118278.0
2024-12-06 14:20:00,28.98,29.0,28.9,28.91,116510.0,28.5353,28.555,28.4566,28.4664,116510.0
2024-12-06 14:30:00,28.9,28.94,28.9,28.92,84517.0,28.4566,28.4959,28.4566,28.4763,84517.0
2024-12-06 14:40:00,28.91,28.92,28.81,28.82,265744.0,28.4664,28.4763,28.3679,28.3778,265744.0
2024-12-06 14:50:00,28.81,28.84,28.75,28.78,262229.0,28.3679,28.3975,28.3089,28.3384,262229.0
2024-12-06 15:00:00,28.79,28.9,28.78,28.88,127711.0,28.3482,28.4566,28.3384,28.4369,127711.0
2024-12-06 15:10:00,28.88,28.88,28.79,28.8,171532.0,28.4369,28.4369,28.3482,28.3581,171532.0
2024-12-06 15:20:00,28.8,28.87,28.79,28.85,148826.0,28.3581,28.427,28.3482,28.4073,148826.0
2024-12-06 15:30:00,28.84,28.85,28.79,28.8,259394.0,28.3975,28.4073,28.3482,28.3581,259394.0
2024-12-06 15:40:00,28.8,28.9,28.78,28.85,314223.0,28.3581,28.4566,28.3384,28.4073,314223.0
2024-12-06 15:50:00,28.86,28.91,28.76,28.77,937898.0,28.4172,28.4664,28.3187,28.3286,937898.0
2024-12-09 09:30:00,29.06,29.12,28.71,28.83,451454.0,28.6141,28.6732,28.2695,28.3876,451454.0
2024-12-09 09:40:00,28.82,29.14,28.75,29.13,203459.0,28.3778,28.6929,28.3089,28.683,203459.0
2024-12-09 09:50:00,29.13,29.23,29.09,29.11,127908.0,28.683,28.7815,28.6436,28.6633,127908.0
2024-12-09 10:00:00,29.1,29.16,29.07,29.15,147447.0,28.6535,28.7126,28.6239,28.7027,147447.0
2024-12-09 10:10:00,29.15,29.21,29.07,29.1,168355.0,28.7027,28.7618,28.6239,28.6535,168355.0
2024-12-09 10:20:00,29.09,29.21,29.09,29.19,118258.0,28.6436,28.7618,28.6436,28.7421,118258.0
2024-12-09 10:30:00,29.19,29.27,29.12,29.23,174161.0,28.7421,28.8209,28.6732,28.7815,174161.0
2024-12-09 10:40:00,29.22,29.25,29.15,29.16,96872.0,28.7716,28.8012,28.7027,28.7126,96872.0
2024-12-09 10:50:00,29.16,29.26,29.15,29.24,172626.0,28.7126,28.811,28.7027,28.7913,172626.0
2024-12-09 11:00:00,29.24,29.4,29.2,29.4,100920.0,28.7913,28.9489,28.752,28.9489,100920.0
2024-12-09 11:10:00,29.39,29.45,29.26,29.27,116749.0,28.939,28.9981,28.811,28.8209,116749.0
2024-12-09 11:20:00,29.27,29.27,29.2,29.24,77629.0,28.8209,28.8209,28.752,28.7913,77629.0
2024-12-09 11:30:00,29.24,29.32,29.22,29.32,122176.0,28.7913,28.8701,28.7716,28.8701,122176.0
2024-12-09 11:40:00,29.32,29.43,29.32,29.42,52394.0,28.8701,28.9784,28.8701,28.9686,52394.0
2024-12-09 11:50:00,29.41,29.43,29.38,29.39,56719.0,28.9587,28.9784,28.9292,28.939,56719.0
2024-12-09 12:00:00,29.39,29.4,29.36,29.38,39867.0,28.939,28.9489,28.9095,28.9292,39867.0
2024-12-09 12:10:00,29.38,29.39,29.32,29.36,146475.0,28.9292,28.939,28.8701,28.9095,146475.0
2024-12-09 12:20:00,29.36,29.36,29.25,29.3,94836.0,28.9095,28.9095,28.8012,28.8504,94836.0
2024-12-09 12:30:00,29.3,29.39,29.28,29.39,93824.0,28.8504,28.939,28.8307,28.939,93824.0
2024-12-09 12:40:00,29.39,29.4,29.34,29.36,69074.0,28.939,28.9489,28.8898,28.9095,69074.0
2024-12-09 12:50:00,29.36,29.36,29.31,29.36,89001.0,28.9095,28.9095,28.8603,28.9095,89001.0
2024-12-09 13:00:00,29.35,29.36,29.28,29.29,105525.0,28.8997,28.9095,28.8307,28.8406,105525.0
2024-12-09 13:10:00,29.29,29.31,29.21,29.21,114593.0,28.8406,28.8603,28.7618,28.7618,114593.0
2024-12-09 13:20:00,29.21,29.22,29.12,29.13,92302.0,28.7618,28.7716,28.6732,28.683,92302.0
2024-12-09 13:30:00,29.13,29.22,29.12,29.21,121403.0,28.683,28.7716,28.6732,28.7618,121403.0
2024-12-09 13:40:00,29.21,29.22,29.17,29.19,89272.0,28.7618,28.7716,28.7224,28.7421,89272.0
2024-12-09 13:50:00,29.19,29.19,29.15,29.16,69076.0,28.7421,28.7421,28.7027,28.7126,69076.0
2024-12-09 14:00:00,29.16,29.16,29.09,29.12,81314.0,28.7126,28.7126,28.6436,28.6732,81314.0
2024-12-09 14:10:00,29.11,29.14,29.1,29.12,65978.0,28.6633,28.6929,28.6535,28.6732,65978.0
2024-12-09 14:20:00,29.13,29.14,29.08,29.11,66996.0,28.683,28.6929,28.6338,28.6633,66996.0
2024-12-09 14:30:00,29.11,29.15,29.1,29.14,94129.0,28.6633,28.7027,28.6535,28.6929,94129.0
2024-12-09 14:40:00,29.14,29.14,29.08,29.11,109065.0,28.6929,28.6929,28.6338,28.6633,109065.0
2024-12-09 14:50:00,29.1,29.1,29.04,29.09,139369.0,28.6535,28.6535,28.5944,28.6436,139369.0
2024-12-09 15:00:00,29.09,29.13,29.03,29.13,99514.0,28.6436,28.683,28.5846,28.683,99514.0
2024-12-09 15:10:00,29.13,29.14,29.1,29.13,91618.0,28.683,28.6929,28.6535,28.683,91618.0
2024-12-09 15:20:00,29.13,29.19,29.1,29.17,100345.0,28.683,28.7421,28.6535,28.7224,100345.0
2024-12-09 15:30:00,29.17,29.18,29.11,29.12,131072.0,28.7224,28.7323,28.6633,28.6732,131072.0
2024-12-09 15:40:00,29.13,29.14,29.07,29.1,144127.0,28.683,28.6929,28.6239,28.6535,144127.0
2024-12-09 15:50:00,29.09,29.12,29.02,29.07,881833.0,28.6436,28.6732,28.5747,28.6239,881833.0
2024-12-10 09:30:00,29.09,29.16,28.57,28.65,332249.0,28.6436,28.7126,28.1316,28.2104,332249.0
2024-12-10 09:40:00,28.65,28.74,28.55,28.74,208421.0,28.2104,28.299,28.1119,28.299,208421.0
2024-12-10 09:50:00,28.75,28.75,28.64,28.71,96339.0,28.3089,28.3089,28.2005,28.2695,96339.0
2024-12-10 10:00:00,28.71,28.74,28.67,28.7,105712.0,28.2695,28.299,28.2301,28.2596,105712.0
2024-12-10 10:10:00,28.7,28.79,28.65,28.71,96671.0,28.2596,28.3482,28.2104,28.2695,96671.0
2024-12-10 10:20:00,28.71,28.86,28.71,28.86,91105.0,28.2695,28.4172,28.2695,28.4172,91105.0
2024-12-10 10:30:00,28.86,29.03,28.86,28.96,245063.0,28.4172,28.5846,28.4172,28.5156,245063.0
2024-12-10 10:40:00,28.97,29.07,28.96,29.05,95050.0,28.5255,28.6239,28.5156,28.6043,95050.0
2024-12-10 10:50:00,29.05,29.08,28.98,29.08,70310.0,28.6043,28.6338,28.5353,28.6338,70310.0
2024-12-10 11:00:00,29.09,29.24,29.07,29.24,132942.0,28.6436,28.7913,28.6239,28.7913,132942.0
2024-12-10 11:10:00,29.24,29.3,29.23,29.24,94771.0,28.7913,28.8504,28.7815,28.7913,94771.0
2024-12-10 11:20:00,29.24,29.32,29.21,29.31,148702.0,28.7913,28.8701,28.7618,28.8603,148702.0
2024-12-10 11:30:00,29.31,29.36,29.28,29.33,57189.0,28.8603,28.9095,28.8307,28.88,57189.0
2024-12-10 11:40:00,29.33,29.41,29.3,29.3,60010.0,28.88,28.9587,28.8504,28.8504,60010.0
2024-12-10 11:50:00,29.31,29.31,29.24,29.25,48937.0,28.8603,28.8603,28.7913,28.8012,48937.0
2024-12-10 12:00:00,29.24,29.24,29.18,29.21,50947.0,28.7913,28.7913,28.7323,28.7618,50947.0
2024-12-10 12:10:00,29.21,29.3,29.2,29.29,37163.0,28.7618,28.8504,28.752,28.8406,37163.0
2024-12-10 12:20:00,29.28,29.28,29.21,29.25,25802.0,28.8307,28.8307,28.7618,28.8012,25802.0
2024-12-10 12:30:00,29.24,29.34,29.23,29.3,43898.0,28.7913,28.8898,28.7815,28.8504,43898.0
2024-12-10 12:40:00,29.3,29.36,29.3,29.35,66147.0,28.8504,28.9095,28.8504,28.8997,66147.0
2024-12-10 12:50:00,29.35,29.38,29.29,29.29,42203.0,28.8997,28.9292,28.8406,28.8406,42203.0
2024-12-10 13:00:00,29.29,29.33,29.25,29.32,62214.0,28.8406,28.88,28.8012,28.8701,62214.0
2024-12-10 13:10:00,29.31,29.36,29.3,29.34,48371.0,28.8603,28.9095,28.8504,28.8898,48371.0
2024-12-10 13:20:00,29.33,29.4,29.32,29.36,93195.0,28.88,28.9489,28.8701,28.9095,93195.0
2024-12-10 13:30:00,29.36,29.39,29.35,29.39,38508.0,28.9095,28.939,28.8997,28.939,38508.0
2024-12-10 13:40:00,29.39,29.42,29.37,29.38,62086.0,28.939,28.9686,28.9193,28.9292,62086.0
2024-12-10 13:50:00,29.38,29.48,29.37,29.43,170644.0,28.9292,29.0277,28.9193,28.9784,170644.0
2024-12-10 14:00:00,29.42,29.46,29.4,29.41,81640.0,28.9686,29.008,28.9489,28.9587,81640.0
2024-12-10 14:10:00,29.4,29.48,29.4,29.47,70387.0,28.9489,29.0277,28.9489,29.0178,70387.0
2024-12-10 14:20:00,29.47,29.47,29.41,29.42,61223.0,29.0178,29.0178,28.9587,28.9686,61223.0
2024-12-10 14:30:00,29.41,29.45,29.4,29.41,63475.0,28.9587,28.9981,28.9489,28.9587,63475.0
2024-12-10 14:40:00,29.41,29.5,29.4,29.49,399886.0,28.9587,29.0474,28.9489,29.0375,399886.0
2024-12-10 14:50:00,29.49,29.49,29.37,29.39,113557.0,29.0375,29.0375,28.9193,28.939,113557.0
2024-12-10 15:00:00,29.39,29.4,29.28,29.28,116446.0,28.939,28.9489,28.8307,28.8307,116446.0
2024-12-10 15:10:00,29.27,29.31,29.25,29.27,85268.0,28.8209,28.8603,28.8012,28.8209,85268.0
2024-12-10 15:20:00,29.27,29.27,29.19,29.23,101288.0,28.8209,28.8209,28.7421,28.7815,101288.0
2024-12-10 15:30:00,29.22,29.25,29.19,29.2,96146.0,28.7716,28.8012,28.7421,28.752,96146.0
2024-12-10 15:40:00,29.19,29.21,29.12,29.15,234298.0,28.7421,28.7618,28.6732,28.7027,234298.0
2024-12-10 15:50:00,29.15,29.16,29.02,29.07,435836.0,28.7027,28.7126,28.5747,28.6239,435836.0
2024-12-11 09:30:00,29.25,29.28,28.86,28.86,510374.0,28.8012,28.8307,28.4172,28.4172,510374.0
2024-12-11 09:40:00,28.86,29.01,28.72,29.0,336902.0,28.4172,28.5649,28.2793,28.555,336902.0
2024-12-11 09:50:00,28.99,29.11,28.95,29.02,142138.0,28.5452,28.6633,28.5058,28.5747,142138.0
2024-12-11 10:00:00,29.01,29.15,28.95,29.13,168679.0,28.5649,28.7027,28.5058,28.683,168679.0
2024-12-11 10:10:00,29.11,29.18,29.09,29.14,133156.0,28.6633,28.7323,28.6436,28.6929,133156.0
2024-12-11 10:20:00,29.13,29.23,29.13,29.17,110204.0,28.683,28.7815,28.683,28.7224,110204.0
2024-12-11 10:30:00,29.16,29.2,29.04,29.05,107257.0,28.7126,28.752,28.5944,28.6043,107257.0
2024-12-11 10:40:00,29.04,29.06,28.98,29.02,177032.0,28.5944,28.6141,28.5353,28.5747,177032.0
2024-12-11 10:50:00,29.02,29.03,28.95,28.98,83167.0,28.5747,28.5846,28.5058,28.5353,83167.0
2024-12-11 11:00:00,28.98,29.01,28.91,28.93,88243.0,28.5353,28.5649,28.4664,28.4861,88243.0
2024-12-11 11:10:00,28.92,29.02,28.92,29.0,61311.0,28.4763,28.5747,28.4763,28.555,61311.0
2024-12-11 11:20:00,28.98,29.11,28.97,29.07,71511.0,28.5353,28.6633,28.5255,28.6239,71511.0
2024-12-11 11:30:00,29.07,29.09,29.05,29.09,67786.0,28.6239,28.6436,28.6043,28.6436,67786.0
2024-12-11 11:40:00,29.09,29.14,29.08,29.09,107353.0,28.6436,28.6929,28.6338,28.6436,107353.0
2024-12-11 11:50:00,29.09,29.1,29.01,29.03,121794.0,28.6436,28.6535,28.5649,28.5846,121794.0
2024-12-11 12:00:00,29.03,29.04,28.98,28.98,115426.0,28.5846,28.5944,28.5353,28.5353,115426.0
2024-12-11 12:10:00,28.99,29.04,28.91,28.92,138813.0,28.5452,28.5944,28.4664,28.4763,138813.0
2024-12-11 12:20:00,28.92,28.97,28.92,28.93,126506.0,28.4763,28.5255,28.4763,28.4861,126506.0
2024-12-11 12:30:00,28.93,28.97,28.91,28.93,74518.0,28.4861,28.5255,28.4664,28.4861,74518.0
2024-12-11 12:40:00,28.93,29.0,28.92,29.0,41838.0,28.4861,28.555,28.4763,28.555,41838.0
2024-12-11 12:50:00,29.0,29.03,28.99,29.0,66433.0,28.555,28.5846,28.5452,28.555,66433.0
2024-12-11 13:00:00,29.0,29.06,28.99,28.99,57813.0,28.555,28.6141,28.5452,28.5452,57813.0
2024-12-11 13:10:00,29.0,29.04,29.0,29.01,50165.0,28.555,28.5944,28.555,28.5649,50165.0
2024-12-11 13:20:00,29.02,29.1,29.02,29.1,67492.0,28.5747,28.6535,28.5747,28.6535,67492.0
2024-12-11 13:30:00,29.1,29.11,29.08,29.1,92300.0,28.6535,28.6633,28.6338,28.6535,92300.0
2024-12-11 13:40:00,29.1,29.12,29.02,29.03,109371.0,28.6535,28.6732,28.5747,28.5846,109371.0
2024-12-11 13:50:00,29.03,29.05,29.0,29.01,91025.0,28.5846,28.6043,28.555,28.5649,91025.0
2024-12-11 14:00:00,29.01,29.12,29.0,29.11,140323.0,28.5649,28.6732,28.555,28.6633,140323.0
2024-12-11 14:10:00,29.11,29.29,29.09,29.27,160685.0,28.6633,28.8406,28.6436,28.8209,160685.0
2024-12-11 14:20:00,29.27,29.37,29.25,29.37,207987.0,28.8209,28.9193,28.8012,28.9193,207987.0
2024-12-11 14:30:00,29.37,29.43,29.34,29.39,96684.0,28.9193,28.9784,28.8898,28.939,96684.0
2024-12-11 14:40:00,29.4,29.46,29.37,29.46,75300.0,28.9489,29.008,28.9193,29.008,75300.0
2024-12-11 14:50:00,29.46,29.5,29.44,29.48,417264.0,29.008,29.0474,28.9883,29.0277,417264.0
2024-12-11 15:00:00,29.48,29.54,29.41,29.42,169883.0,29.0277,29.0867,28.9587,28.9686,169883.0
2024-12-11 15:10:00,29.41,29.44,29.36,29.4,146649.0,28.9587,28.9883,28.9095,28.9489,146649.0
2024-12-11 15:20:00,29.4,29.44,29.33,29.44,273334.0,28.9489,28.9883,28.88,28.9883,273334.0
2024-12-11 15:30:00,29.43,29.44,29.36,29.36,163963.0,28.9784,28.9883,28.9095,28.9095,163963.0
2024-12-11 15:40:00,29.37,29.37,29.26,29.33,239164.0,28.9193,28.9193,28.811,28.88,239164.0
2024-12-11 15:50:00,29.33,29.38,29.2,29.2,1091296.0,28.88,28.9292,28.752,28.752,1091296.0
2024-12-12 09:30:00,29.09,29.27,28.88,28.96,221306.0,28.6436,28.8209,28.4369,28.5156,221306.0
2024-12-12 09:40:00,28.94,29.11,28.88,29.04,111225.0,28.4959,28.6633,28.4369,28.5944,111225.0
2024-12-12 09:50:00,29.04,29.06,28.95,28.99,93252.0,28.5944,28.6141,28.5058,28.5452,93252.0
2024-12-12 10:00:00,28.99,29.0,28.84,28.89,176342.0,28.5452,28.555,28.3975,28.4467,176342.0
2024-12-12 10:10:00,28.88,28.91,28.81,28.84,86517.0,28.4369,28.4664,28.3679,28.3975,86517.0
2024-12-12 10:20:00,28.84,28.89,28.77,28.78,119853.0,28.3975,28.4467,28.3286,28.3384,119853.0
2024-12-12 10:30:00,28.78,28.79,28.66,28.67,263985.0,28.3384,28.3482,28.2202,28.2301,263985.0
2024-12-12 10:40:00,28.67,28.77,28.63,28.77,166134.0,28.2301,28.3286,28.1907,28.3286,166134.0
2024-12-12 10:50:00,28.77,28.81,28.7,28.8,66892.0,28.3286,28.3679,28.2596,28.3581,66892.0
2024-12-12 11:00:00,28.8,28.85,28.77,28.79,43330.0,28.3581,28.4073,28.3286,28.3482,43330.0
2024-12-12 11:10:00,28.79,28.88,28.78,28.87,134914.0,28.3482,28.4369,28.3384,28.427,134914.0
2024-12-12 11:20:00,28.87,28.88,28.82,28.85,42816.0,28.427,28.4369,28.3778,28.4073,42816.0
2024-12-12 11:30:00,28.86,28.9,28.8,28.9,85146.0,28.4172,28.4566,28.3581,28.4566,85146.0
2024-12-12 11:40:00,28.9,28.91,28.83,28.84,56164.0,28.4566,28.4664,28.3876,28.3975,56164.0
2024-12-12 11:50:00,28.84,28.85,28.81,28.84,61686.0,28.3975,28.4073,28.3679,28.3975,61686.0
2024-12-12 12:00:00,28.84,28.9,28.8,28.88,57745.0,28.3975,28.4566,28.3581,28.4369,57745.0
2024-12-12 12:10:00,28.89,28.99,28.89,28.99,70530.0,28.4467,28.5452,28.4467,28.5452,70530.0
2024-12-12 12:20:00,28.98,29.04,28.96,29.04,133181.0,28.5353,28.5944,28.5156,28.5944,133181.0
2024-12-12 12:30:00,29.04,29.06,28.98,28.98,113430.0,28.5944,28.6141,28.5353,28.5353,113430.0
2024-12-12 12:40:00,28.98,28.99,28.93,28.93,46937.0,28.5353,28.5452,28.4861,28.4861,46937.0
2024-12-12 12:50:00,28.94,28.95,28.88,28.93,29560.0,28.4959,28.5058,28.4369,28.4861,29560.0
2024-12-12 13:00:00,28.93,28.98,28.92,28.96,48237.0,28.4861,28.5353,28.4763,28.5156,48237.0
2024-12-12 13:10:00,28.96,28.96,28.9,28.94,35320.0,28.5156,28.5156,28.4566,28.4959,35320.0
2024-12-12 13:20:00,28.94,28.98,28.89,28.96,87453.0,28.4959,28.5353,28.4467,28.5156,87453.0
2024-12-12 13:30:00,28.96,28.98,28.92,28.94,60744.0,28.5156,28.5353,28.4763,28.4959,60744.0
2024-12-12 13:40:00,28.94,28.95,28.89,28.9,52687.0,28.4959,28.5058,28.4467,28.4566,52687.0
2024-12-12 13:50:00,28.91,28.95,28.9,28.93,57421.0,28.4664,28.5058,28.4566,28.4861,57421.0
2024-12-12 14:00:00,28.92,29.02,28.91,28.98,89826.0,28.4763,28.5747,28.4664,28.5353,89826.0
2024-12-12 14:10:00,28.98,28.98,28.93,28.96,61820.0,28.5353,28.5353,28.4861,28.5156,61820.0
2024-12-12 14:20:00,28.96,28.98,28.91,28.92,79125.0,28.5156,28.5353,28.4664,28.4763,79125.0
2024-12-12 14:30:00,28.92,28.93,28.9,28.91,61054.0,28.4763,28.4861,28.4566,28.4664,61054.0
2024-12-12 14:40:00,28.91,28.91,28.83,28.85,93395.0,28.4664,28.4664,28.3876,28.4073,93395.0
2024-12-12 14:50:00,28.85,28.89,28.82,28.84,111841.0,28.4073,28.4467,28.3778,28.3975,111841.0
2024-12-12 15:00:00,28.84,28.87,28.83,28.87,59117.0,28.3975,28.427,28.3876,28.427,59117.0
2024-12-12 15:10:00,28.86,28.96,28.86,28.91,152457.0,28.4172,28.5156,28.4172,28.4664,152457.0
2024-12-12 15:20:00,28.92,28.99,28.92,28.96,105988.0,28.4763,28.5452,28.4763,28.5156,105988.0
2024-12-12 15:30:00,28.96,28.99,28.93,28.97,138028.0,28.5156,28.5452,28.4861,28.5255,138028.0
2024-12-12 15:40:00,28.98,28.98,28.89,28.9,211807.0,28.5353,28.5353,28.4467,28.4566,211807.0
2024-12-12 15:50:00,28.91,28.93,28.86,28.88,676754.0,28.4664,28.4861,28.4172,28.4369,676754.0
2024-12-13 09:30:00,28.85,28.9,28.6,28.81,288337.0,28.4073,28.4566,28.1612,28.3679,288337.0
2024-12-13 09:40:00,28.81,28.84,28.62,28.64,294552.0,28.3679,28.3975,28.1809,28.2005,294552.0
2024-12-13 09:50:00,28.64,28.73,28.56,28.61,79163.0,28.2005,28.2892,28.1218,28.171,79163.0
2024-12-13 10:00:00,28.61,28.7,28.56,28.63,92524.0,28.171,28.2596,28.1218,28.1907,92524.0
2024-12-13 10:10:00,28.63,28.65,28.54,28.6,127774.0,28.1907,28.2104,28.1021,28.1612,127774.0
2024-12-13 10:20:00,28.6,28.61,28.5,28.61,148498.0,28.1612,28.171,28.0627,28.171,148498.0
2024-12-13 10:30:00,28.61,28.64,28.58,28.62,87693.0,28.171,28.2005,28.1415,28.1809,87693.0
2024-12-13 10:40:00,28.63,28.65,28.57,28.65,86290.0,28.1907,28.2104,28.1316,28.2104,86290.0
2024-12-13 10:50:00,28.65,28.73,28.63,28.71,104640.0,28.2104,28.2892,28.1907,28.2695,104640.0
2024-12-13 11:00:00,28.72,28.79,28.67,28.79,77720.0,28.2793,28.3482,28.2301,28.3482,77720.0
2024-12-13 11:10:00,28.8,28.84,28.75,28.78,458815.0,28.3581,28.3975,28.3089,28.3384,458815.0
2024-12-13 11:20:00,28.78,28.8,28.73,28.78,117322.0,28.3384,28.3581,28.2892,28.3384,117322.0
2024-12-13 11:30:00,28.79,28.95,28.78,28.95,197536.0,28.3482,28.5058,28.3384,28.5058,197536.0
2024-12-13 11:40:00,28.95,29.0,28.92,29.0,191092.0,28.5058,28.555,28.4763,28.555,191092.0
2024-12-13 11:50:00,29.0,29.07,28.99,29.05,133687.0,28.555,28.6239,28.5452,28.6043,133687.0
2024-12-13 12:00:00,29.05,29.07,28.96,28.96,73437.0,28.6043,28.6239,28.5156,28.5156,73437.0
2024-12-13 12:10:00,28.96,28.98,28.9,28.92,66506.0,28.5156,28.5353,28.4566,28.4763,66506.0
2024-12-13 12:20:00,28.91,28.92,28.86,28.9,70363.0,28.4664,28.4763,28.4172,28.4566,70363.0
2024-12-13 12:30:00,28.89,28.95,28.86,28.86,54268.0,28.4467,28.5058,28.4172,28.4172,54268.0
2024-12-13 12:40:00,28.87,28.89,28.76,28.78,60851.0,28.427,28.4467,28.3187,28.3384,60851.0
2024-12-13 12:50:00,28.79,28.82,28.77,28.81,47556.0,28.3482,28.3778,28.3286,28.3679,47556.0
2024-12-13 13:00:00,28.82,28.84,28.8,28.82,60313.0,28.3778,28.3975,28.3581,28.3778,60313.0
2024-12-13 13:10:00,28.82,28.92,28.81,28.92,72863.0,28.3778,28.4763,28.3679,28.4763,72863.0
2024-12-13 13:20:00,28.92,28.92,28.84,28.85,66805.0,28.4763,28.4763,28.3975,28.4073,66805.0
2024-12-13 13:30:00,28.85,28.89,28.83,28.88,51715.0,28.4073,28.4467,28.3876,28.4369,51715.0
2024-12-13 13:40:00,28.88,28.95,28.85,28.88,73755.0,28.4369,28.5058,28.4073,28.4369,73755.0
2024-12-13 13:50:00,28.88,28.9,28.83,28.83,47084.0,28.4369,28.4566,28.3876,28.3876,47084.0
2024-12-13 14:00:00,28.83,28.84,28.8,28.83,67550.0,28.3876,28.3975,28.3581,28.3876,67550.0
2024-12-13 14:10:00,28.83,28.84,28.79,28.8,47835.0,28.3876,28.3975,28.3482,28.3581,47835.0
2024-12-13 14:20:00,28.8,28.8,28.69,28.7,97381.0,28.3581,28.3581,28.2498,28.2596,97381.0
2024-12-13 14:30:00,28.7,28.72,28.67,28.7,90904.0,28.2596,28.2793,28.2301,28.2596,90904.0
2024-12-13 14:40:00,28.71,28.75,28.7,28.73,64850.0,28.2695,28.3089,28.2596,28.2892,64850.0
2024-12-13 14:50:00,28.73,28.74,28.67,28.71,88268.0,28.2892,28.299,28.2301,28.2695,88268.0
2024-12-13 15:00:00,28.71,28.73,28.66,28.69,120741.0,28.2695,28.2892,28.2202,28.2498,120741.0
2024-12-13 15:10:00,28.69,28.77,28.68,28.75,109672.0,28.2498,28.3286,28.2399,28.3089,109672.0
2024-12-13 15:20:00,28.76,28.78,28.7,28.73,84289.0,28.3187,28.3384,28.2596,28.2892,84289.0
2024-12-13 15:30:00,28.73,28.73,28.66,28.71,115021.0,28.2892,28.2892,28.2202,28.2695,115021.0
2024-12-13 15:40:00,28.7,28.71,28.66,28.67,111671.0,28.2596,28.2695,28.2202,28.2301,111671.0
2024-12-13 15:50:00,28.68,28.7,28.6,28.67,492421.0,28.2399,28.2596,28.1612,28.2301,492421.0
2024-12-16 09:30:00,28.47,28.59,28.3,28.38,278569.0,28.0332,28.1513,27.8658,27.9445,278569.0
2024-12-16 09:40:00,28.37,28.46,28.35,28.42,128927.0,27.9347,28.0233,27.915,27.9839,128927.0
2024-12-16 09:50:00,28.42,28.51,28.37,28.46,208165.0,27.9839,28.0725,27.9347,28.0233,208165.0
2024-12-16 10:00:00,28.46,28.61,28.41,28.61,125654.0,28.0233,28.171,27.9741,28.171,125654.0
2024-12-16 10:10:00,28.6,28.61,28.48,28.48,114247.0,28.1612,28.171,28.043,28.043,114247.0
2024-12-16 10:20:00,28.49,28.49,28.4,28.45,46314.0,28.0528,28.0528,27.9642,28.0135,46314.0
2024-12-16 10:30:00,28.44,28.48,28.42,28.43,65012.0,28.0036,28.043,27.9839,27.9938,65012.0
2024-12-16 10:40:00,28.45,28.5,28.42,28.48,88149.0,28.0135,28.0627,27.9839,28.043,88149.0
2024-12-16 10:50:00,28.48,28.55,28.44,28.53,146186.0,28.043,28.1119,28.0036,28.0922,146186.0
2024-12-16 11:00:00,28.53,28.53,28.35,28.4,128627.0,28.0922,28.0922,27.915,27.9642,128627.0
2024-12-16 11:10:00,28.4,28.43,28.37,28.42,90859.0,27.9642,27.9938,27.9347,27.9839,90859.0
2024-12-16 11:20:00,28.42,28.42,28.33,28.33,75391.0,27.9839,27.9839,27.8953,27.8953,75391.0
2024-12-16 11:30:00,28.34,28.4,28.31,28.37,79258.0,27.9051,27.9642,27.8756,27.9347,79258.0
2024-12-16 11:40:00,28.37,28.38,28.26,28.3,70142.0,27.9347,27.9445,27.8264,27.8658,70142.0
2024-12-16 11:50:00,28.3,28.36,28.28,28.31,65841.0,27.8658,27.9248,27.8461,27.8756,65841.0
2024-12-16 12:00:00,28.31,28.33,28.25,28.27,63925.0,27.8756,27.8953,27.8165,27.8362,63925.0
2024-12-16 12:10:00,28.27,28.33,28.26,28.3,63559.0,27.8362,27.8953,27.8264,27.8658,63559.0
2024-12-16 12:20:00,28.3,28.34,28.28,28.34,92925.0,27.8658,27.9051,27.8461,27.9051,92925.0
2024-12-16 12:30:00,28.33,28.36,28.26,28.29,77878.0,27.8953,27.9248,27.8264,27.8559,77878.0
2024-12-16 12:40:00,28.29,28.31,28.22,28.23,135383.0,27.8559,27.8756,27.787,27.7968,135383.0
2024-12-16 12:50:00,28.23,28.24,28.13,28.21,102206.0,27.7968,27.8067,27.6984,27.7771,102206.0
2024-12-16 13:00:00,28.21,28.23,28.12,28.14,70505.0,27.7771,27.7968,27.6885,27.7082,70505.0
2024-12-16 13:10:00,28.14,28.18,28.09,28.09,100687.0,27.7082,27.7476,27.659,27.659,100687.0
2024-12-16 13:20:00,28.09,28.11,28.0,28.01,127255.0,27.659,27.6787,27.5704,27.5802,127255.0
2024-12-16 13:30:00,28.02,28.06,27.97,27.99,119759.0,27.5901,27.6294,27.5408,27.5605,119759.0
2024-12-16 13:40:00,27.99,28.05,27.96,28.05,74338.0,27.5605,27.6196,27.531,27.6196,74338.0
2024-12-16 13:50:00,28.05,28.09,28.03,28.05,63913.0,27.6196,27.659,27.5999,27.6196,63913.0
2024-12-16 14:00:00,28.05,28.09,28.05,28.08,58233.0,27.6196,27.659,27.6196,27.6491,58233.0
2024-12-16 14:10:00,28.08,28.08,28.04,28.07,82262.0,27.6491,27.6491,27.6098,27.6393,82262.0
2024-12-16 14:20:00,28.08,28.09,28.01,28.04,64595.0,27.6491,27.659,27.5802,27.6098,64595.0
2024-12-16 14:30:00,28.04,28.05,27.97,27.98,65777.0,27.6098,27.6196,27.5408,27.5507,65777.0
2024-12-16 14:40:00,27.98,27.99,27.95,27.96,74176.0,27.5507,27.5605,27.5211,27.531,74176.0
2024-12-16 14:50:00,27.96,28.01,27.95,27.98,100670.0,27.531,27.5802,27.5211,27.5507,100670.0
2024-12-16 15:00:00,27.98,28.0,27.95,27.96,111695.0,27.5507,27.5704,27.5211,27.531,111695.0
2024-12-16 15:10:00,27.96,27.97,27.93,27.94,97981.0,27.531,27.5408,27.5014,27.5113,97981.0
2024-12-16 15:20:00,27.93,27.95,27.83,27.84,152137.0,27.5014,27.5211,27.403,27.4128,152137.0
2024-12-16 15:30:00,27.84,27.9,27.82,27.87,279837.0,27.4128,27.4719,27.3931,27.4424,279837.0
2024-12-16 15:40:00,27.88,27.94,27.86,27.93,173658.0,27.4522,27.5113,27.4325,27.5014,173658.0
2024-12-16 15:50:00,27.93,27.93,27.86,27.89,612484.0,27.5014,27.5014,27.4325,27.4621,612484.0
2024-12-17 09:30:00,27.49,27.64,27.27,27.31,413859.0,27.0682,27.2159,26.8516,26.891,413859.0
2024-12-17 09:40:00,27.32,27.4,27.27,27.38,241110.0,26.9008,26.9796,26.8516,26.9599,241110.0
2024-12-17 09:50:00,27.38,27.49,27.36,27.46,129662.0,26.9599,27.0682,26.9402,27.0387,129662.0
2024-12-17 10:00:00,27.46,27.46,27.21,27.21,229005.0,27.0387,27.0387,26.7925,26.7925,229005.0
2024-12-17 10:10:00,27.22,27.32,27.18,27.3,333151.0,26.8023,26.9008,26.7629,26.8811,333151.0
2024-12-17 10:20:00,27.31,27.33,27.2,27.27,221718.0,26.891,26.9106,26.7826,26.8516,221718.0
2024-12-17 10:30:00,27.27,27.29,27.18,27.24,136305.0,26.8516,26.8713,26.7629,26.822,136305.0
2024-12-17 10:40:00,27.24,27.27,27.18,27.2,176011.0,26.822,26.8516,26.7629,26.7826,176011.0
2024-12-17 10:50:00,27.19,27.23,27.09,27.22,193827.0,26.7728,26.8122,26.6743,26.8023,193827.0
2024-12-17 11:00:00,27.22,27.29,27.17,27.23,338266.0,26.8023,26.8713,26.7531,26.8122,338266.0
2024-12-17 11:10:00,27.22,27.27,27.16,27.19,171029.0,26.8023,26.8516,26.7433,26.7728,171029.0
2024-12-17 11:20:00,27.18,27.22,27.15,27.19,169972.0,26.7629,26.8023,26.7334,26.7728,169972.0
2024-12-17 11:30:00,27.19,27.3,27.18,27.21,402306.0,26.7728,26.8811,26.7629,26.7925,402306.0
2024-12-17 11:40:00,27.21,27.26,27.15,27.23,231222.0,26.7925,26.8417,26.7334,26.8122,231222.0
2024-12-17 11:50:00,27.23,27.29,27.21,27.25,183561.0,26.8122,26.8713,26.7925,26.8319,183561.0
2024-12-17 12:00:00,27.25,27.27,27.18,27.21,126281.0,26.8319,26.8516,26.7629,26.7925,126281.0
2024-12-17 12:10:00,27.21,27.23,27.18,27.23,173130.0,26.7925,26.8122,26.7629,26.8122,173130.0
2024-12-17 12:20:00,27.23,27.25,27.12,27.13,117173.0,26.8122,26.8319,26.7039,26.7137,117173.0
2024-12-17 12:30:00,27.13,27.16,27.11,27.13,201442.0,26.7137,26.7433,26.694,26.7137,201442.0
2024-12-17 12:40:00,27.13,27.14,27.07,27.1,327837.0,26.7137,26.7236,26.6546,26.6842,327837.0
2024-12-17 12:50:00,27.1,27.16,27.07,27.13,268603.0,26.6842,26.7433,26.6546,26.7137,268603.0
2024-12-17 13:00:00,27.13,27.16,27.08,27.09,131464.0,26.7137,26.7433,26.6645,26.6743,131464.0
2024-12-17 13:10:00,27.09,27.11,27.06,27.1,132761.0,26.6743,26.694,26.6448,26.6842,132761.0
2024-12-17 13:20:00,27.1,27.11,27.06,27.08,75749.0,26.6842,26.694,26.6448,26.6645,75749.0
2024-12-17 13:30:00,27.08,27.1,27.03,27.05,109888.0,26.6645,26.6842,26.6153,26.6349,109888.0
2024-12-17 13:40:00,27.05,27.11,27.04,27.08,119751.0,26.6349,26.694,26.6251,26.6645,119751.0
2024-12-17 13:50:00,27.08,27.13,27.06,27.12,108375.0,26.6645,26.7137,26.6448,26.7039,108375.0
2024-12-17 14:00:00,27.13,27.15,27.07,27.12,73058.0,26.7137,26.7334,26.6546,26.7039,73058.0
2024-12-17 14:10:00,27.11,27.11,27.06,27.07,106656.0,26.694,26.694,26.6448,26.6546,106656.0
2024-12-17 14:20:00,27.07,27.08,27.03,27.05,123499.0,26.6546,26.6645,26.6153,26.6349,123499.0
2024-12-17 14:30:00,27.05,27.12,27.03,27.12,101485.0,26.6349,26.7039,26.6153,26.7039,101485.0
2024-12-17 14:40:00,27.12,27.14,27.09,27.12,128914.0,26.7039,26.7236,26.6743,26.7039,128914.0
2024-12-17 14:50:00,27.12,27.12,27.06,27.09,116550.0,26.7039,26.7039,26.6448,26.6743,116550.0
2024-12-17 15:00:00,27.1,27.12,27.05,27.11,133649.0,26.6842,26.7039,26.6349,26.694,133649.0
2024-12-17 15:10:00,27.11,27.11,27.08,27.1,130725.0,26.694,26.694,26.6645,26.6842,130725.0
2024-12-17 15:20:00,27.09,27.15,27.07,27.13,158432.0,26.6743,26.7334,26.6546,26.7137,158432.0
2024-12-17 15:30:00,27.13,27.17,27.08,27.09,228780.0,26.7137,26.7531,26.6645,26.6743,228780.0
2024-12-17 15:40:00,27.1,27.15,27.08,27.14,226298.0,26.6842,26.7334,26.6645,26.7236,226298.0
2024-12-17 15:50:00,27.14,27.24,27.13,27.19,773765.0,26.7236,26.822,26.7137,26.7728,773765.0
2024-12-18 09:30:00,27.06,27.22,27.03,27.18,313030.0,26.6448,26.8023,26.6153,26.7629,313030.0
2024-12-18 09:40:00,27.17,27.27,27.1,27.14,177786.0,26.7531,26.8516,26.6842,26.7236,177786.0
2024-12-18 09:50:00,27.16,27.2,27.05,27.11,140304.0,26.7433,26.7826,26.6349,26.694,140304.0
2024-12-18 10:00:00,27.11,27.22,27.05,27.21,378966.0,26.694,26.8023,26.6349,26.7925,378966.0
2024-12-18 10:10:00,27.21,27.22,27.11,27.13,120934.0,26.7925,26.8023,26.694,26.7137,120934.0
2024-12-18 10:20:00,27.14,27.16,27.06,27.08,135198.0,26.7236,26.7433,26.6448,26.6645,135198.0
2024-12-18 10:30:00,27.08,27.17,27.07,27.11,121303.0,26.6645,26.7531,26.6546,26.694,121303.0
2024-12-18 10:40:00,27.1,27.14,27.04,27.09,112801.0,26.6842,26.7236,26.6251,26.6743,112801.0
2024-12-18 10:50:00,27.09,27.13,27.05,27.12,132821.0,26.6743,26.7137,26.6349,26.7039,132821.0
2024-12-18 11:00:00,27.12,27.13,27.05,27.06,94660.0,26.7039,26.7137,26.6349,26.6448,94660.0
2024-12-18 11:10:00,27.07,27.13,27.05,27.11,81617.0,26.6546,26.7137,26.6349,26.694,81617.0
2024-12-18 11:20:00,27.12,27.3,27.11,27.27,187984.0,26.7039,26.8811,26.694,26.8516,187984.0
2024-12-18 11:30:00,27.27,27.27,27.14,27.15,116880.0,26.8516,26.8516,26.7236,26.7334,116880.0
2024-12-18 11:40:00,27.14,27.16,27.04,27.06,197884.0,26.7236,26.7433,26.6251,26.6448,197884.0
2024-12-18 11:50:00,27.07,27.08,27.03,27.05,95552.0,26.6546,26.6645,26.6153,26.6349,95552.0
2024-12-18 12:00:00,27.06,27.08,27.04,27.05,52306.0,26.6448,26.6645,26.6251,26.6349,52306.0
2024-12-18 12:10:00,27.05,27.21,27.05,27.21,86769.0,26.6349,26.7925,26.6349,26.7925,86769.0
2024-12-18 12:20:00,27.21,27.22,27.18,27.19,59956.0,26.7925,26.8023,26.7629,26.7728,59956.0
2024-12-18 12:30:00,27.19,27.22,27.14,27.14,63749.0,26.7728,26.8023,26.7236,26.7236,63749.0
2024-12-18 12:40:00,27.14,27.18,27.14,27.16,48113.0,26.7236,26.7629,26.7236,26.7433,48113.0
2024-12-18 12:50:00,27.16,27.16,27.12,27.13,60694.0,26.7433,26.7433,26.7039,26.7137,60694.0
2024-12-18 13:00:00,27.13,27.15,27.1,27.13,81753.0,26.7137,26.7334,26.6842,26.7137,81753.0
2024-12-18 13:10:00,27.13,27.2,27.11,27.17,132217.0,26.7137,26.7826,26.694,26.7531,132217.0
2024-12-18 13:20:00,27.17,27.17,27.11,27.13,92153.0,26.7531,26.7531,26.694,26.7137,92153.0
2024-12-18 13:30:00,27.13,27.15,27.11,27.11,39302.0,26.7137,26.7334,26.694,26.694,39302.0
2024-12-18 13:40:00,27.12,27.12,27.05,27.05,79446.0,26.7039,26.7039,26.6349,26.6349,79446.0
2024-12-18 13:50:00,27.05,27.1,27.05,27.1,57335.0,26.6349,26.6842,26.6349,26.6842,57335.0
2024-12-18 14:00:00,27.1,27.1,26.97,26.98,308740.0,26.6842,26.6842,26.5562,26.566,308740.0
2024-12-18 14:10:00,26.98,26.99,26.83,26.86,175930.0,26.566,26.5759,26.4183,26.4479,175930.0
2024-12-18 14:20:00,26.86,26.89,26.81,26.82,114901.0,26.4479,26.4774,26.3986,26.4085,114901.0
2024-12-18 14:30:00,26.82,26.91,26.78,26.78,191852.0,26.4085,26.4971,26.3691,26.3691,191852.0
2024-12-18 14:40:00,26.78,26.83,26.7,26.76,164882.0,26.3691,26.4183,26.2903,26.3494,164882.0
2024-12-18 14:50:00,26.76,26.79,26.66,26.68,129458.0,26.3494,26.3789,26.2509,26.2706,129458.0
2024-12-18 15:00:00,26.68,26.75,26.64,26.67,171220.0,26.2706,26.3395,26.2312,26.2608,171220.0
2024-12-18 15:10:00,26.67,26.67,26.57,26.59,217654.0,26.2608,26.2608,26.1623,26.182,217654.0
2024-12-18 15:20:00,26.58,26.63,26.44,26.46,254370.0,26.1722,26.2214,26.0343,26.054,254370.0
2024-12-18 15:30:00,26.46,26.49,26.32,26.33,276772.0,26.054,26.0835,25.9161,25.926,276772.0
2024-12-18 15:40:00,26.32,26.32,26.11,26.24,429656.0,25.9161,25.9161,25.7094,25.8374,429656.0
2024-12-18 15:50:00,26.25,26.3,26.11,26.14,1337751.0,25.8472,25.8965,25.7094,25.7389,1337751.0
2024-12-19 09:30:00,26.56,26.62,26.28,26.3,466611.0,26.1525,26.2115,25.8768,25.8965,466611.0
2024-12-19 09:40:00,26.3,26.3,26.14,26.26,188342.0,25.8965,25.8965,25.7389,25.8571,188342.0
2024-12-19 09:50:00,26.26,26.27,26.13,26.21,181086.0,25.8571,25.8669,25.7291,25.8078,181086.0
2024-12-19 10:00:00,26.21,26.22,26.07,26.08,188044.0,25.8078,25.8177,25.67,25.6798,188044.0
2024-12-19 10:10:00,26.08,26.21,26.04,26.18,196173.0,25.6798,25.8078,25.6404,25.7783,196173.0
2024-12-19 10:20:00,26.17,26.19,26.02,26.14,155688.0,25.7684,25.7881,25.6207,25.7389,155688.0
2024-12-19 10:30:00,26.14,26.16,26.06,26.1,124159.0,25.7389,25.7586,25.6601,25.6995,124159.0
2024-12-19 10:40:00,26.09,26.17,26.01,26.06,602317.0,25.6897,25.7684,25.6109,25.6601,602317.0
2024-12-19 10:50:00,26.07,26.14,25.95,25.98,213460.0,25.67,25.7389,25.5518,25.5814,213460.0
2024-12-19 11:00:00,25.97,25.99,25.88,25.99,146880.0,25.5715,25.5912,25.4829,25.5912,146880.0
2024-12-19 11:10:00,25.99,26.15,25.97,26.13,208798.0,25.5912,25.7488,25.5715,25.7291,208798.0
2024-12-19 11:20:00,26.13,26.22,26.1,26.13,205979.0,25.7291,25.8177,25.6995,25.7291,205979.0
2024-12-19 11:30:00,26.13,26.16,26.04,26.11,181761.0,25.7291,25.7586,25.6404,25.7094,181761.0
2024-12-19 11:40:00,26.11,26.15,26.05,26.07,108722.0,25.7094,25.7488,25.6503,25.67,108722.0
2024-12-19 11:50:00,26.07,26.07,25.92,25.94,132991.0,25.67,25.67,25.5223,25.542,132991.0
2024-12-19 12:00:00,25.93,25.95,25.85,25.89,106975.0,25.5321,25.5518,25.4534,25.4927,106975.0
2024-12-19 12:10:00,25.89,25.91,25.75,25.83,658647.0,25.4927,25.5124,25.3549,25.4337,658647.0
2024-12-19 12:20:00,25.83,25.83,25.76,25.77,96895.0,25.4337,25.4337,25.3647,25.3746,96895.0
2024-12-19 12:30:00,25.77,25.83,25.75,25.82,197423.0,25.3746,25.4337,25.3549,25.4238,197423.0
2024-12-19 12:40:00,25.82,25.84,25.73,25.74,125921.0,25.4238,25.4435,25.3352,25.345,125921.0
2024-12-19 12:50:00,25.74,25.81,25.73,25.75,216073.0,25.345,25.414,25.3352,25.3549,216073.0
2024-12-19 13:00:00,25.74,25.75,25.67,25.74,131497.0,25.345,25.3549,25.2761,25.345,131497.0
2024-12-19 13:10:00,25.74,25.8,25.73,25.77,98969.0,25.345,25.4041,25.3352,25.3746,98969.0
2024-12-19 13:20:00,25.76,25.77,25.66,25.76,125955.0,25.3647,25.3746,25.2663,25.3647,125955.0
2024-12-19 13:30:00,25.76,25.77,25.7,25.71,375908.0,25.3647,25.3746,25.3057,25.3155,375908.0
2024-12-19 13:40:00,25.71,25.74,25.7,25.71,183070.0,25.3155,25.345,25.3057,25.3155,183070.0
2024-12-19 13:50:00,25.71,25.75,25.67,25.75,230385.0,25.3155,25.3549,25.2761,25.3549,230385.0
2024-12-19 14:00:00,25.75,25.79,25.71,25.74,198399.0,25.3549,25.3943,25.3155,25.345,198399.0
2024-12-19 14:10:00,25.74,25.74,25.69,25.74,113432.0,25.345,25.345,25.2958,25.345,113432.0
2024-12-19 14:20:00,25.74,25.81,25.73,25.76,111225.0,25.345,25.414,25.3352,25.3647,111225.0
2024-12-19 14:30:00,25.76,25.84,25.73,25.83,156149.0,25.3647,25.4435,25.3352,25.4337,156149.0
2024-12-19 14:40:00,25.83,25.84,25.79,25.82,119012.0,25.4337,25.4435,25.3943,25.4238,119012.0
2024-12-19 14:50:00,25.82,25.84,25.76,25.77,231653.0,25.4238,25.4435,25.3647,25.3746,231653.0
2024-12-19 15:00:00,25.78,25.8,25.74,25.78,169970.0,25.3844,25.4041,25.345,25.3844,169970.0
2024-12-19 15:10:00,25.78,25.88,25.77,25.86,231532.0,25.3844,25.4829,25.3746,25.4632,231532.0
2024-12-19 15:20:00,25.86,25.91,25.81,25.85,186987.0,25.4632,25.5124,25.414,25.4534,186987.0
2024-12-19 15:30:00,25.86,25.87,25.77,25.87,300840.0,25.4632,25.473,25.3746,25.473,300840.0
2024-12-19 15:40:00,25.87,25.95,25.83,25.84,346557.0,25.473,25.5518,25.4337,25.4435,346557.0
2024-12-19 15:50:00,25.83,25.84,25.73,25.75,1007239.0,25.4337,25.4435,25.3352,25.3549,1007239.0
2024-12-20 09:30:00,25.51,26.04,25.51,25.95,1090898.0,25.1186,25.6404,25.1186,25.5518,1090898.0
2024-12-20 09:40:00,25.93,25.95,25.82,25.92,116356.0,25.5321,25.5518,25.4238,25.5223,116356.0
2024-12-20 09:50:00,25.91,26.1,25.89,26.05,134402.0,25.5124,25.6995,25.4927,25.6503,134402.0
2024-12-20 10:00:00,26.06,26.11,25.95,26.0,167164.0,25.6601,25.7094,25.5518,25.6011,167164.0
2024-12-20 10:10:00,26.0,26.1,25.96,26.07,208853.0,25.6011,25.6995,25.5617,25.67,208853.0
2024-12-20 10:20:00,26.07,26.12,26.02,26.11,116465.0,25.67,25.7192,25.6207,25.7094,116465.0
2024-12-20 10:30:00,26.11,26.2,26.06,26.09,105062.0,25.7094,25.798,25.6601,25.6897,105062.0
2024-12-20 10:40:00,26.08,26.14,26.05,26.14,96595.0,25.6798,25.7389,25.6503,25.7389,96595.0
2024-12-20 10:50:00,26.14,26.17,26.11,26.13,115739.0,25.7389,25.7684,25.7094,25.7291,115739.0
2024-12-20 11:00:00,26.13,26.23,26.12,26.21,112269.0,25.7291,25.8275,25.7192,25.8078,112269.0
2024-12-20 11:10:00,26.22,26.23,26.13,26.16,269349.0,25.8177,25.8275,25.7291,25.7586,269349.0
2024-12-20 11:20:00,26.16,26.2,26.1,26.18,63995.0,25.7586,25.798,25.6995,25.7783,63995.0
2024-12-20 11:30:00,26.18,26.21,26.16,26.19,69409.0,25.7783,25.8078,25.7586,25.7881,69409.0
2024-12-20 11:40:00,26.2,26.28,26.16,26.24,76375.0,25.798,25.8768,25.7586,25.8374,76375.0
2024-12-20 11:50:00,26.23,26.28,26.21,26.26,50985.0,25.8275,25.8768,25.8078,25.8571,50985.0
2024-12-20 12:00:00,26.26,26.26,26.16,26.19,62576.0,25.8571,25.8571,25.7586,25.7881,62576.0
2024-12-20 12:10:00,26.18,26.2,26.13,26.16,78510.0,25.7783,25.798,25.7291,25.7586,78510.0
2024-12-20 12:20:00,26.16,26.17,26.08,26.13,189359.0,25.7586,25.7684,25.6798,25.7291,189359.0
2024-12-20 12:30:00,26.13,26.16,26.06,26.14,66520.0,25.7291,25.7586,25.6601,25.7389,66520.0
2024-12-20 12:40:00,26.15,26.17,26.07,26.1,48930.0,25.7488,25.7684,25.67,25.6995,48930.0
2024-12-20 12:50:00,26.11,26.21,26.11,26.2,132016.0,25.7094,25.8078,25.7094,25.798,132016.0
2024-12-20 13:00:00,26.2,26.2,26.14,26.16,74385.0,25.798,25.798,25.7389,25.7586,74385.0
2024-12-20 13:10:00,26.16,26.22,26.12,26.12,170206.0,25.7586,25.8177,25.7192,25.7192,170206.0
2024-12-20 13:20:00,26.12,26.13,25.96,25.96,258567.0,25.7192,25.7291,25.5617,25.5617,258567.0
2024-12-20 13:30:00,25.96,26.03,25.96,25.99,73140.0,25.5617,25.6306,25.5617,25.5912,73140.0
2024-12-20 13:40:00,25.99,26.04,25.98,25.99,64689.0,25.5912,25.6404,25.5814,25.5912,64689.0
2024-12-20 13:50:00,25.99,26.03,25.96,25.96,83046.0,25.5912,25.6306,25.5617,25.5617,83046.0
2024-12-20 14:00:00,25.96,25.98,25.89,25.92,113100.0,25.5617,25.5814,25.4927,25.5223,113100.0
2024-12-20 14:10:00,25.93,25.95,25.88,25.94,77983.0,25.5321,25.5518,25.4829,25.542,77983.0
2024-12-20 14:20:00,25.95,25.99,25.92,25.95,136146.0,25.5518,25.5912,25.5223,25.5518,136146.0
2024-12-20 14:30:00,25.95,26.0,25.93,25.96,106380.0,25.5518,25.6011,25.5321,25.5617,106380.0
2024-12-20 14:40:00,25.96,25.98,25.94,25.96,93574.0,25.5617,25.5814,25.542,25.5617,93574.0
2024-12-20 14:50:00,25.96,25.98,25.94,25.96,77819.0,25.5617,25.5814,25.542,25.5617,77819.0
2024-12-20 15:00:00,25.96,25.98,25.92,25.94,110637.0,25.5617,25.5814,25.5223,25.542,110637.0
2024-12-20 15:10:00,25.94,25.95,25.86,25.89,140523.0,25.542,25.5518,25.4632,25.4927,140523.0
2024-12-20 15:20:00,25.88,25.88,25.82,25.87,137616.0,25.4829,25.4829,25.4238,25.473,137616.0
2024-12-20 15:30:00,25.87,26.03,25.81,26.0,202857.0,25.473,25.6306,25.414,25.6011,202857.0
2024-12-20 15:40:00,26.0,26.03,25.94,25.95,238027.0,25.6011,25.6306,25.542,25.5518,238027.0
2024-12-20 15:50:00,25.95,26.0,25.92,25.98,959505.0,25.5518,25.6011,25.5223,25.5814,959505.0
2024-12-23 09:30:00,25.96,26.1,25.88,25.92,274988.0,25.5617,25.6995,25.4829,25.5223,274988.0
2024-12-23 09:40:00,25.93,26.09,25.88,26.05,130519.0,25.5321,25.6897,25.4829,25.6503,130519.0
2024-12-23 09:50:00,26.05,26.1,25.98,25.99,149347.0,25.6503,25.6995,25.5814,25.5912,149347.0
2024-12-23 10:00:00,25.98,26.05,25.91,25.92,93096.0,25.5814,25.6503,25.5124,25.5223,93096.0
2024-12-23 10:10:00,25.93,26.0,25.87,25.96,140241.0,25.5321,25.6011,25.473,25.5617,140241.0
2024-12-23 10:20:00,25.96,26.07,25.93,26.05,76296.0,25.5617,25.67,25.5321,25.6503,76296.0
2024-12-23 10:30:00,26.07,26.09,25.99,26.05,89273.0,25.67,25.6897,25.5912,25.6503,89273.0
2024-12-23 10:40:00,26.04,26.04,25.94,25.96,71908.0,25.6404,25.6404,25.542,25.5617,71908.0
2024-12-23 10:50:00,25.96,25.97,25.88,25.9,85360.0,25.5617,25.5715,25.4829,25.5026,85360.0
2024-12-23 11:00:00,25.91,26.0,25.89,25.94,144561.0,25.5124,25.6011,25.4927,25.542,144561.0
2024-12-23 11:10:00,25.94,26.05,25.93,26.01,78937.0,25.542,25.6503,25.5321,25.6109,78937.0
2024-12-23 11:20:00,26.01,26.08,26.0,26.06,94622.0,25.6109,25.6798,25.6011,25.6601,94622.0
2024-12-23 11:30:00,26.05,26.1,26.03,26.04,78224.0,25.6503,25.6995,25.6306,25.6404,78224.0
2024-12-23 11:40:00,26.04,26.07,26.01,26.06,80918.0,25.6404,25.67,25.6109,25.6601,80918.0
2024-12-23 11:50:00,26.05,26.09,26.01,26.09,69986.0,25.6503,25.6897,25.6109,25.6897,69986.0
2024-12-23 12:00:00,26.09,26.1,26.01,26.04,90802.0,25.6897,25.6995,25.6109,25.6404,90802.0
2024-12-23 12:10:00,26.04,26.08,26.03,26.07,54627.0,25.6404,25.6798,25.6306,25.67,54627.0
2024-12-23 12:20:00,26.07,26.12,26.02,26.05,408761.0,25.67,25.7192,25.6207,25.6503,408761.0
2024-12-23 12:30:00,26.06,26.06,25.99,26.03,47448.0,25.6601,25.6601,25.5912,25.6306,47448.0
2024-12-23 12:40:00,26.02,26.05,26.01,26.03,109046.0,25.6207,25.6503,25.6109,25.6306,109046.0
2024-12-23 12:50:00,26.03,26.07,26.02,26.05,46201.0,25.6306,25.67,25.6207,25.6503,46201.0
2024-12-23 13:00:00,26.05,26.1,26.04,26.08,66489.0,25.6503,25.6995,25.6404,25.6798,66489.0
2024-12-23 13:10:00,26.08,26.14,26.07,26.14,50111.0,25.6798,25.7389,25.67,25.7389,50111.0
2024-12-23 13:20:00,26.13,26.16,26.1,26.13,107844.0,25.7291,25.7586,25.6995,25.7291,107844.0
2024-12-23 13:30:00,26.13,26.17,26.11,26.16,63929.0,25.7291,25.7684,25.7094,25.7586,63929.0
2024-12-23 13:40:00,26.16,26.2,26.11,26.19,99884.0,25.7586,25.798,25.7094,25.7881,99884.0
2024-12-23 13:50:00,26.19,26.19,26.12,26.13,73740.0,25.7881,25.7881,25.7192,25.7291,73740.0
2024-12-23 14:00:00,26.13,26.14,26.09,26.11,68204.0,25.7291,25.7389,25.6897,25.7094,68204.0
2024-12-23 14:10:00,26.12,26.15,26.1,26.13,55949.0,25.7192,25.7488,25.6995,25.7291,55949.0
2024-12-23 14:20:00,26.13,26.13,26.08,26.1,64923.0,25.7291,25.7291,25.6798,25.6995,64923.0
2024-12-23 14:30:00,26.1,26.14,26.08,26.11,95909.0,25.6995,25.7389,25.6798,25.7094,95909.0
2024-12-23 14:40:00,26.12,26.17,26.1,26.16,202731.0,25.7192,25.7684,25.6995,25.7586,202731.0
2024-12-23 14:50:00,26.16,26.19,26.15,26.18,80765.0,25.7586,25.7881,25.7488,25.7783,80765.0
2024-12-23 15:00:00,26.18,26.21,26.16,26.2,119172.0,25.7783,25.8078,25.7586,25.798,119172.0
2024-12-23 15:10:00,26.2,26.2,26.13,26.15,204021.0,25.798,25.798,25.7291,25.7488,204021.0
2024-12-23 15:20:00,26.16,26.24,26.16,26.23,105531.0,25.7586,25.8374,25.7586,25.8275,105531.0
2024-12-23 15:30:00,26.23,26.36,26.21,26.34,173381.0,25.8275,25.9555,25.8078,25.9358,173381.0
2024-12-23 15:40:00,26.34,26.38,26.29,26.33,423366.0,25.9358,25.9752,25.8866,25.926,423366.0
2024-12-23 15:50:00,26.33,26.37,26.24,26.25,589272.0,25.926,25.9654,25.8374,25.8472,589272.0
2024-12-24 09:30:00,26.31,26.36,26.08,26.18,164424.0,25.9063,25.9555,25.6798,25.7783,164424.0
2024-12-24 09:40:00,26.2,26.28,26.17,26.23,112731.0,25.798,25.8768,25.7684,25.8275,112731.0
2024-12-24 09:50:00,26.22,26.27,26.2,26.26,87734.0,25.8177,25.8669,25.798,25.8571,87734.0
2024-12-24 10:00:00,26.28,26.42,26.28,26.4,173562.0,25.8768,26.0146,25.8768,25.9949,173562.0
2024-12-24 10:10:00,26.41,26.55,26.4,26.54,98797.0,26.0048,26.1426,25.9949,26.1328,98797.0
2024-12-24 10:20:00,26.54,26.67,26.51,26.67,110431.0,26.1328,26.2608,26.1032,26.2608,110431.0
2024-12-24 10:30:00,26.67,26.72,26.64,26.65,119755.0,26.2608,26.31,26.2312,26.2411,119755.0
2024-12-24 10:40:00,26.65,26.66,26.61,26.65,102605.0,26.2411,26.2509,26.2017,26.2411,102605.0
2024-12-24 10:50:00,26.65,26.65,26.58,26.62,78937.0,26.2411,26.2411,26.1722,26.2115,78937.0
2024-12-24 11:00:00,26.61,26.65,26.57,26.62,68868.0,26.2017,26.2411,26.1623,26.2115,68868.0
2024-12-24 11:10:00,26.63,26.65,26.59,26.62,73131.0,26.2214,26.2411,26.182,26.2115,73131.0
2024-12-24 11:20:00,26.62,26.64,26.59,26.62,92342.0,26.2115,26.2312,26.182,26.2115,92342.0
2024-12-24 11:30:00,26.62,26.64,26.6,26.62,45879.0,26.2115,26.2312,26.1918,26.2115,45879.0
2024-12-24 11:40:00,26.63,26.71,26.62,26.7,76586.0,26.2214,26.3002,26.2115,26.2903,76586.0
2024-12-24 11:50:00,26.7,26.7,26.62,26.64,61767.0,26.2903,26.2903,26.2115,26.2312,61767.0
2024-12-24 12:00:00,26.64,26.71,26.64,26.7,60664.0,26.2312,26.3002,26.2312,26.2903,60664.0
2024-12-24 12:10:00,26.7,26.75,26.68,26.73,101405.0,26.2903,26.3395,26.2706,26.3199,101405.0
2024-12-24 12:20:00,26.73,26.78,26.72,26.77,108600.0,26.3199,26.3691,26.31,26.3592,108600.0
2024-12-24 12:30:00,26.77,26.81,26.75,26.77,119048.0,26.3592,26.3986,26.3395,26.3592,119048.0
2024-12-24 12:40:00,26.77,26.79,26.72,26.77,148320.0,26.3592,26.3789,26.31,26.3592,148320.0
2024-12-24 12:50:00,26.77,26.86,26.75,26.82,550714.0,26.3592,26.4479,26.3395,26.4085,550714.0
2024-12-26 09:30:00,26.78,26.87,26.44,26.45,206956.0,26.3691,26.4577,26.0343,26.0441,206956.0
2024-12-26 09:40:00,26.46,26.62,26.44,26.62,68930.0,26.054,26.2115,26.0343,26.2115,68930.0
2024-12-26 09:50:00,26.62,26.66,26.57,26.65,75587.0,26.2115,26.2509,26.1623,26.2411,75587.0
2024-12-26 10:00:00,26.64,26.71,26.59,26.68,108998.0,26.2312,26.3002,26.182,26.2706,108998.0
2024-12-26 10:10:00,26.68,26.79,26.68,26.78,125322.0,26.2706,26.3789,26.2706,26.3691,125322.0
2024-12-26 10:20:00,26.79,26.79,26.62,26.64,87958.0,26.3789,26.3789,26.2115,26.2312,87958.0
2024-12-26 10:30:00,26.64,26.71,26.61,26.7,60179.0,26.2312,26.3002,26.2017,26.2903,60179.0
2024-12-26 10:40:00,26.7,26.79,26.67,26.79,66729.0,26.2903,26.3789,26.2608,26.3789,66729.0
2024-12-26 10:50:00,26.78,26.8,26.77,26.78,60326.0,26.3691,26.3888,26.3592,26.3691,60326.0
2024-12-26 11:00:00,26.78,26.82,26.71,26.74,118306.0,26.3691,26.4085,26.3002,26.3297,118306.0
2024-12-26 11:10:00,26.74,26.78,26.72,26.77,57707.0,26.3297,26.3691,26.31,26.3592,57707.0
2024-12-26 11:20:00,26.78,26.78,26.72,26.74,65614.0,26.3691,26.3691,26.31,26.3297,65614.0
2024-12-26 11:30:00,26.73,26.75,26.71,26.74,47034.0,26.3199,26.3395,26.3002,26.3297,47034.0
2024-12-26 11:40:00,26.73,26.82,26.73,26.82,60303.0,26.3199,26.4085,26.3199,26.4085,60303.0
2024-12-26 11:50:00,26.82,26.9,26.81,26.89,116010.0,26.4085,26.4872,26.3986,26.4774,116010.0
2024-12-26 12:00:00,26.88,26.88,26.82,26.84,77501.0,26.4676,26.4676,26.4085,26.4282,77501.0
2024-12-26 12:10:00,26.84,26.85,26.75,26.77,37951.0,26.4282,26.438,26.3395,26.3592,37951.0
2024-12-26 12:20:00,26.78,26.79,26.76,26.77,48319.0,26.3691,26.3789,26.3494,26.3592,48319.0
2024-12-26 12:30:00,26.77,26.8,26.76,26.79,24521.0,26.3592,26.3888,26.3494,26.3789,24521.0
2024-12-26 12:40:00,26.8,26.84,26.76,26.79,104638.0,26.3888,26.4282,26.3494,26.3789,104638.0
2024-12-26 12:50:00,26.78,26.78,26.74,26.76,58112.0,26.3691,26.3691,26.3297,26.3494,58112.0
2024-12-26 13:00:00,26.75,26.79,26.74,26.76,32268.0,26.3395,26.3789,26.3297,26.3494,32268.0
2024-12-26 13:10:00,26.75,26.82,26.73,26.82,43558.0,26.3395,26.4085,26.3199,26.4085,43558.0
2024-12-26 13:20:00,26.82,26.82,26.77,26.78,37596.0,26.4085,26.4085,26.3592,26.3691,37596.0
2024-12-26 13:30:00,26.79,26.8,26.77,26.79,38381.0,26.3789,26.3888,26.3592,26.3789,38381.0
2024-12-26 13:40:00,26.8,26.96,26.72,26.91,703358.0,26.3888,26.5463,26.31,26.4971,703358.0
2024-12-26 13:50:00,26.91,26.93,26.83,26.84,112562.0,26.4971,26.5168,26.4183,26.4282,112562.0
2024-12-26 14:00:00,26.83,26.85,26.79,26.8,65946.0,26.4183,26.438,26.3789,26.3888,65946.0
2024-12-26 14:10:00,26.8,26.81,26.75,26.76,53815.0,26.3888,26.3986,26.3395,26.3494,53815.0
2024-12-26 14:20:00,26.76,26.78,26.7,26.77,99976.0,26.3494,26.3691,26.2903,26.3592,99976.0
2024-12-26 14:30:00,26.77,26.81,26.76,26.8,45359.0,26.3592,26.3986,26.3494,26.3888,45359.0
2024-12-26 14:40:00,26.8,26.8,26.77,26.77,46150.0,26.3888,26.3888,26.3592,26.3592,46150.0
2024-12-26 14:50:00,26.78,26.8,26.76,26.77,33626.0,26.3691,26.3888,26.3494,26.3592,33626.0
2024-12-26 15:00:00,26.78,26.79,26.74,26.78,61622.0,26.3691,26.3789,26.3297,26.3691,61622.0
2024-12-26 15:10:00,26.78,26.78,26.73,26.77,104050.0,26.3691,26.3691,26.3199,26.3592,104050.0
2024-12-26 15:20:00,26.77,26.79,26.74,26.79,64464.0,26.3592,26.3789,26.3297,26.3789,64464.0
2024-12-26 15:30:00,26.78,26.83,26.76,26.81,139855.0,26.3691,26.4183,26.3494,26.3986,139855.0
2024-12-26 15:40:00,26.8,26.85,26.8,26.84,81466.0,26.3888,26.438,26.3888,26.4282,81466.0
2024-12-26 15:50:00,26.85,26.85,26.79,26.8,378282.0,26.438,26.438,26.3789,26.3888,378282.0
2024-12-27 09:30:00,26.74,26.96,26.68,26.96,174555.0,26.3297,26.5463,26.2706,26.5463,174555.0
2024-12-27 09:40:00,26.96,27.18,26.96,27.16,123088.0,26.5463,26.7629,26.5463,26.7433,123088.0
2024-12-27 09:50:00,27.16,27.22,27.05,27.07,110754.0,26.7433,26.8023,26.6349,26.6546,110754.0
2024-12-27 10:00:00,27.07,27.08,26.9,26.93,131917.0,26.6546,26.6645,26.4872,26.5168,131917.0
2024-12-27 10:10:00,26.93,26.93,26.81,26.88,117118.0,26.5168,26.5168,26.3986,26.4676,117118.0
2024-12-27 10:20:00,26.87,26.89,26.83,26.86,171683.0,26.4577,26.4774,26.4183,26.4479,171683.0
2024-12-27 10:30:00,26.86,26.97,26.85,26.96,85421.0,26.4479,26.5562,26.438,26.5463,85421.0
2024-12-27 10:40:00,26.96,27.11,26.94,27.11,80718.0,26.5463,26.694,26.5266,26.694,80718.0
2024-12-27 10:50:00,27.12,27.15,27.02,27.02,88864.0,26.7039,26.7334,26.6054,26.6054,88864.0
2024-12-27 11:00:00,27.03,27.03,26.94,26.96,65954.0,26.6153,26.6153,26.5266,26.5463,65954.0
2024-12-27 11:10:00,26.96,26.99,26.92,26.93,47250.0,26.5463,26.5759,26.5069,26.5168,47250.0
2024-12-27 11:20:00,26.93,26.95,26.9,26.93,111355.0,26.5168,26.5365,26.4872,26.5168,111355.0
2024-12-27 11:30:00,26.92,26.96,26.9,26.91,70220.0,26.5069,26.5463,26.4872,26.4971,70220.0
2024-12-27 11:40:00,26.92,26.95,26.82,26.84,67569.0,26.5069,26.5365,26.4085,26.4282,67569.0
2024-12-27 11:50:00,26.83,26.84,26.73,26.73,106075.0,26.4183,26.4282,26.3199,26.3199,106075.0
2024-12-27 12:00:00,26.73,26.74,26.68,26.73,62831.0,26.3199,26.3297,26.2706,26.3199,62831.0
2024-12-27 12:10:00,26.73,26.75,26.68,26.69,55135.0,26.3199,26.3395,26.2706,26.2805,55135.0
2024-12-27 12:20:00,26.68,26.74,26.67,26.71,65598.0,26.2706,26.3297,26.2608,26.3002,65598.0
2024-12-27 12:30:00,26.71,26.76,26.71,26.71,62212.0,26.3002,26.3494,26.3002,26.3002,62212.0
2024-12-27 12:40:00,26.71,26.72,26.66,26.67,67543.0,26.3002,26.31,26.2509,26.2608,67543.0
2024-12-27 12:50:00,26.68,26.73,26.64,26.71,35021.0,26.2706,26.3199,26.2312,26.3002,35021.0
2024-12-27 13:00:00,26.71,26.76,26.71,26.74,46851.0,26.3002,26.3494,26.3002,26.3297,46851.0
2024-12-27 13:10:00,26.73,26.76,26.71,26.73,72582.0,26.3199,26.3494,26.3002,26.3199,72582.0
2024-12-27 13:20:00,26.73,26.76,26.71,26.73,50756.0,26.3199,26.3494,26.3002,26.3199,50756.0
2024-12-27 13:30:00,26.74,26.75,26.72,26.75,39175.0,26.3297,26.3395,26.31,26.3395,39175.0
2024-12-27 13:40:00,26.75,26.75,26.7,26.75,56815.0,26.3395,26.3395,26.2903,26.3395,56815.0
2024-12-27 13:50:00,26.75,26.77,26.74,26.77,95917.0,26.3395,26.3592,26.3297,26.3592,95917.0
2024-12-27 14:00:00,26.77,26.78,26.72,26.75,64050.0,26.3592,26.3691,26.31,26.3395,64050.0
2024-12-27 14:10:00,26.75,26.83,26.74,26.83,85810.0,26.3395,26.4183,26.3297,26.4183,85810.0
2024-12-27 14:20:00,26.83,26.83,26.79,26.8,82878.0,26.4183,26.4183,26.3789,26.3888,82878.0
2024-12-27 14:30:00,26.8,26.84,26.75,26.83,51676.0,26.3888,26.4282,26.3395,26.4183,51676.0
2024-12-27 14:40:00,26.83,26.85,26.82,26.84,98980.0,26.4183,26.438,26.4085,26.4282,98980.0
2024-12-27 14:50:00,26.84,26.88,26.82,26.87,85028.0,26.4282,26.4676,26.4085,26.4577,85028.0
2024-12-27 15:00:00,26.88,26.88,26.75,26.79,59108.0,26.4676,26.4676,26.3395,26.3789,59108.0
2024-12-27 15:10:00,26.8,26.8,26.72,26.76,64118.0,26.3888,26.3888,26.31,26.3494,64118.0
2024-12-27 15:20:00,26.75,26.78,26.74,26.76,80302.0,26.3395,26.3691,26.3297,26.3494,80302.0
2024-12-27 15:30:00,26.76,26.78,26.71,26.76,86590.0,26.3494,26.3691,26.3002,26.3494,86590.0
2024-12-27 15:40:00,26.75,26.76,26.71,26.75,124545.0,26.3395,26.3494,26.3002,26.3395,124545.0
2024-12-27 15:50:00,26.75,26.82,26.75,26.8,423151.0,26.3395,26.4085,26.3395,26.3888,423151.0
2024-12-30 09:30:00,26.8,26.88,26.54,26.77,251520.0,26.3888,26.4676,26.1328,26.3592,251520.0
2024-12-30 09:40:00,26.77,26.78,26.58,26.62,145782.0,26.3592,26.3691,26.1722,26.2115,145782.0
2024-12-30 09:50:00,26.61,26.71,26.58,26.68,100924.0,26.2017,26.3002,26.1722,26.2706,100924.0
2024-12-30 10:00:00,26.68,26.72,26.61,26.67,138395.0,26.2706,26.31,26.2017,26.2608,138395.0
2024-12-30 10:10:00,26.67,26.69,26.55,26.62,155664.0,26.2608,26.2805,26.1426,26.2115,155664.0
2024-12-30 10:20:00,26.61,26.76,26.6,26.68,152411.0,26.2017,26.3494,26.1918,26.2706,152411.0
2024-12-30 10:30:00,26.68,26.77,26.68,26.76,88141.0,26.2706,26.3592,26.2706,26.3494,88141.0
2024-12-30 10:40:00,26.76,26.82,26.76,26.78,89474.0,26.3494,26.4085,26.3494,26.3691,89474.0
2024-12-30 10:50:00,26.79,26.94,26.79,26.94,144313.0,26.3789,26.5266,26.3789,26.5266,144313.0
2024-12-30 11:00:00,26.94,27.04,26.9,27.04,151754.0,26.5266,26.6251,26.4872,26.6251,151754.0
2024-12-30 11:10:00,27.04,27.04,26.91,26.91,101917.0,26.6251,26.6251,26.4971,26.4971,101917.0
2024-12-30 11:20:00,26.92,26.93,26.84,26.87,114810.0,26.5069,26.5168,26.4282,26.4577,114810.0
2024-12-30 11:30:00,26.87,26.88,26.81,26.86,102226.0,26.4577,26.4676,26.3986,26.4479,102226.0
2024-12-30 11:40:00,26.86,26.95,26.85,26.91,122015.0,26.4479,26.5365,26.438,26.4971,122015.0
2024-12-30 11:50:00,26.9,26.96,26.89,26.95,120335.0,26.4872,26.5463,26.4774,26.5365,120335.0
2024-12-30 12:00:00,26.95,27.02,26.94,27.02,238067.0,26.5365,26.6054,26.5266,26.6054,238067.0
2024-12-30 12:10:00,27.02,27.13,27.01,27.11,168783.0,26.6054,26.7137,26.5956,26.694,168783.0
2024-12-30 12:20:00,27.1,27.13,27.04,27.08,201643.0,26.6842,26.7137,26.6251,26.6645,201643.0
2024-12-30 12:30:00,27.08,27.18,27.06,27.13,109368.0,26.6645,26.7629,26.6448,26.7137,109368.0
2024-12-30 12:40:00,27.13,27.13,27.06,27.07,79705.0,26.7137,26.7137,26.6448,26.6546,79705.0
2024-12-30 12:50:00,27.07,27.11,27.05,27.08,65471.0,26.6546,26.694,26.6349,26.6645,65471.0
2024-12-30 13:00:00,27.09,27.13,27.06,27.11,83185.0,26.6743,26.7137,26.6448,26.694,83185.0
2024-12-30 13:10:00,27.11,27.12,27.06,27.09,108521.0,26.694,26.7039,26.6448,26.6743,108521.0
2024-12-30 13:20:00,27.09,27.09,26.99,27.05,186067.0,26.6743,26.6743,26.5759,26.6349,186067.0
2024-12-30 13:30:00,27.05,27.09,27.02,27.08,76792.0,26.6349,26.6743,26.6054,26.6645,76792.0
2024-12-30 13:40:00,27.08,27.11,27.04,27.06,58236.0,26.6645,26.694,26.6251,26.6448,58236.0
2024-12-30 13:50:00,27.07,27.09,27.02,27.04,71915.0,26.6546,26.6743,26.6054,26.6251,71915.0
2024-12-30 14:00:00,27.04,27.05,26.97,27.0,95454.0,26.6251,26.6349,26.5562,26.5857,95454.0
2024-12-30 14:10:00,27.0,27.0,26.94,26.95,72949.0,26.5857,26.5857,26.5266,26.5365,72949.0
2024-12-30 14:20:00,26.95,26.98,26.9,26.96,144194.0,26.5365,26.566,26.4872,26.5463,144194.0
2024-12-30 14:30:00,26.96,26.97,26.92,26.94,59335.0,26.5463,26.5562,26.5069,26.5266,59335.0
2024-12-30 14:40:00,26.95,26.99,26.94,26.98,140616.0,26.5365,26.5759,26.5266,26.566,140616.0
2024-12-30 14:50:00,26.98,27.01,26.97,27.0,73463.0,26.566,26.5956,26.5562,26.5857,73463.0
2024-12-30 15:00:00,27.0,27.0,26.95,27.0,60127.0,26.5857,26.5857,26.5365,26.5857,60127.0
2024-12-30 15:10:00,27.01,27.09,27.01,27.09,253062.0,26.5956,26.6743,26.5956,26.6743,253062.0
2024-12-30 15:20:00,27.09,27.1,27.05,27.05,112196.0,26.6743,26.6842,26.6349,26.6349,112196.0
2024-12-30 15:30:00,27.05,27.07,26.95,26.96,178121.0,26.6349,26.6546,26.5365,26.5463,178121.0
2024-12-30 15:40:00,26.96,27.02,26.92,26.99,259543.0,26.5463,26.6054,26.5069,26.5759,259543.0
2024-12-30 15:50:00,26.98,27.04,26.93,26.96,772453.0,26.566,26.6251,26.5168,26.5463,772453.0
2024-12-31 09:30:00,27.07,27.25,27.01,27.21,194164.0,26.6546,26.8319,26.5956,26.7925,194164.0
2024-12-31 09:40:00,27.21,27.24,27.1,27.14,74786.0,26.7925,26.822,26.6842,26.7236,74786.0
2024-12-31 09:50:00,27.14,27.27,27.08,27.24,68188.0,26.7236,26.8516,26.6645,26.822,68188.0
2024-12-31 10:00:00,27.25,27.31,27.23,27.29,114675.0,26.8319,26.891,26.8122,26.8713,114675.0
2024-12-31 10:10:00,27.28,27.4,27.22,27.36,81159.0,26.8614,26.9796,26.8023,26.9402,81159.0
2024-12-31 10:20:00,27.37,27.41,27.28,27.32,63109.0,26.95,26.9894,26.8614,26.9008,63109.0
2024-12-31 10:30:00,27.31,27.34,27.25,27.33,112623.0,26.891,26.9205,26.8319,26.9106,112623.0
2024-12-31 10:40:00,27.33,27.4,27.29,27.38,99910.0,26.9106,26.9796,26.8713,26.9599,99910.0
2024-12-31 10:50:00,27.38,27.39,27.34,27.36,48031.0,26.9599,26.9697,26.9205,26.9402,48031.0
2024-12-31 11:00:00,27.37,27.38,27.31,27.36,78338.0,26.95,26.9599,26.891,26.9402,78338.0
2024-12-31 11:10:00,27.35,27.39,27.29,27.32,46070.0,26.9303,26.9697,26.8713,26.9008,46070.0
2024-12-31 11:20:00,27.32,27.33,27.27,27.29,59693.0,26.9008,26.9106,26.8516,26.8713,59693.0
2024-12-31 11:30:00,27.29,27.34,27.26,27.32,65868.0,26.8713,26.9205,26.8417,26.9008,65868.0
2024-12-31 11:40:00,27.32,27.34,27.3,27.32,52829.0,26.9008,26.9205,26.8811,26.9008,52829.0
2024-12-31 11:50:00,27.32,27.34,27.26,27.27,54517.0,26.9008,26.9205,26.8417,26.8516,54517.0
2024-12-31 12:00:00,27.27,27.28,27.23,27.26,71211.0,26.8516,26.8614,26.8122,26.8417,71211.0
2024-12-31 12:10:00,27.25,27.26,27.19,27.24,66985.0,26.8319,26.8417,26.7728,26.822,66985.0
2024-12-31 12:20:00,27.23,27.24,27.18,27.23,105523.0,26.8122,26.822,26.7629,26.8122,105523.0
2024-12-31 12:30:00,27.23,27.25,27.21,27.25,88055.0,26.8122,26.8319,26.7925,26.8319,88055.0
2024-12-31 12:40:00,27.24,27.28,27.23,27.27,53437.0,26.822,26.8614,26.8122,26.8516,53437.0
2024-12-31 12:50:00,27.27,27.3,27.24,27.3,72736.0,26.8516,26.8811,26.822,26.8811,72736.0
2024-12-31 13:00:00,27.3,27.34,27.28,27.32,121391.0,26.8811,26.9205,26.8614,26.9008,121391.0
2024-12-31 13:10:00,27.31,27.33,27.28,27.28,85434.0,26.891,26.9106,26.8614,26.8614,85434.0
2024-12-31 13:20:00,27.27,27.28,27.23,27.27,259377.0,26.8516,26.8614,26.8122,26.8516,259377.0
2024-12-31 13:30:00,27.27,27.32,27.27,27.32,64298.0,26.8516,26.9008,26.8516,26.9008,64298.0
2024-12-31 13:40:00,27.32,27.4,27.32,27.36,89036.0,26.9008,26.9796,26.9008,26.9402,89036.0
2024-12-31 13:50:00,27.36,27.41,27.35,27.38,78656.0,26.9402,26.9894,26.9303,26.9599,78656.0
2024-12-31 14:00:00,27.38,27.39,27.33,27.37,64157.0,26.9599,26.9697,26.9106,26.95,64157.0
2024-12-31 14:10:00,27.37,27.41,27.36,27.38,89317.0,26.95,26.9894,26.9402,26.9599,89317.0
2024-12-31 14:20:00,27.38,27.4,27.34,27.35,68015.0,26.9599,26.9796,26.9205,26.9303,68015.0
2024-12-31 14:30:00,27.36,27.38,27.32,27.34,81448.0,26.9402,26.9599,26.9008,26.9205,81448.0
2024-12-31 14:40:00,27.35,27.36,27.32,27.33,52985.0,26.9303,26.9402,26.9008,26.9106,52985.0
2024-12-31 14:50:00,27.32,27.38,27.32,27.38,74938.0,26.9008,26.9599,26.9008,26.9599,74938.0
2024-12-31 15:00:00,27.37,27.41,27.33,27.4,94428.0,26.95,26.9894,26.9106,26.9796,94428.0
2024-12-31 15:10:00,27.4,27.4,27.31,27.34,143518.0,26.9796,26.9796,26.891,26.9205,143518.0
2024-12-31 15:20:00,27.34,27.39,27.33,27.37,88658.0,26.9205,26.9697,26.9106,26.95,88658.0
2024-12-31 15:30:00,27.37,27.39,27.3,27.3,180842.0,26.95,26.9697,26.8811,26.8811,180842.0
2024-12-31 15:40:00,27.3,27.32,27.23,27.29,227151.0,26.8811,26.9008,26.8122,26.8713,227151.0
2024-12-31 15:50:00,27.29,27.32,27.17,27.19,1102056.0,26.8713,26.9008,26.7531,26.7728,1102056.0
2025-01-02 09:30:00,27.82,27.83,27.58,27.78,368793.0,27.3931,27.403,27.1568,27.3537,368793.0
2025-01-02 09:40:00,27.78,28.03,27.76,27.9,176739.0,27.3537,27.5999,27.334,27.4719,176739.0
2025-01-02 09:50:00,27.9,27.98,27.84,27.94,103992.0,27.4719,27.5507,27.4128,27.5113,103992.0
2025-01-02 10:00:00,27.95,27.95,27.8,27.83,116783.0,27.5211,27.5211,27.3734,27.403,116783.0
2025-01-02 10:10:00,27.83,27.97,27.78,27.93,168179.0,27.403,27.5408,27.3537,27.5014,168179.0
2025-01-02 10:20:00,27.94,28.01,27.87,28.01,100442.0,27.5113,27.5802,27.4424,27.5802,100442.0
2025-01-02 10:30:00,28.01,28.07,27.98,28.02,105234.0,27.5802,27.6393,27.5507,27.5901,105234.0
2025-01-02 10:40:00,28.02,28.1,28.01,28.1,70158.0,27.5901,27.6688,27.5802,27.6688,70158.0
2025-01-02 10:50:00,28.11,28.14,28.05,28.09,98435.0,27.6787,27.7082,27.6196,27.659,98435.0
2025-01-02 11:00:00,28.08,28.09,27.98,28.02,106397.0,27.6491,27.659,27.5507,27.5901,106397.0
2025-01-02 11:10:00,28.02,28.03,27.97,28.0,83980.0,27.5901,27.5999,27.5408,27.5704,83980.0
2025-01-02 11:20:00,27.99,28.11,27.98,28.02,127123.0,27.5605,27.6787,27.5507,27.5901,127123.0
2025-01-02 11:30:00,28.02,28.03,27.9,28.03,115507.0,27.5901,27.5999,27.4719,27.5999,115507.0
2025-01-02 11:40:00,28.02,28.06,27.99,27.99,80798.0,27.5901,27.6294,27.5605,27.5605,80798.0
2025-01-02 11:50:00,28.0,28.02,27.95,27.96,78293.0,27.5704,27.5901,27.5211,27.531,78293.0
2025-01-02 12:00:00,27.96,28.03,27.95,28.01,53076.0,27.531,27.5999,27.5211,27.5802,53076.0
2025-01-02 12:10:00,28.01,28.03,27.96,27.96,49128.0,27.5802,27.5999,27.531,27.531,49128.0
2025-01-02 12:20:00,27.97,27.97,27.81,27.83,101017.0,27.5408,27.5408,27.3833,27.403,101017.0
2025-01-02 12:30:00,27.82,27.83,27.75,27.77,63903.0,27.3931,27.403,27.3242,27.3439,63903.0
2025-01-02 12:40:00,27.77,27.79,27.72,27.74,57306.0,27.3439,27.3636,27.2947,27.3144,57306.0
2025-01-02 12:50:00,27.73,27.82,27.72,27.81,48425.0,27.3045,27.3931,27.2947,27.3833,48425.0
2025-01-02 13:00:00,27.8,27.8,27.67,27.68,38961.0,27.3734,27.3734,27.2454,27.2553,38961.0
2025-01-02 13:10:00,27.68,27.68,27.61,27.62,44423.0,27.2553,27.2553,27.1864,27.1962,44423.0
2025-01-02 13:20:00,27.62,27.63,27.56,27.62,47001.0,27.1962,27.206,27.1371,27.1962,47001.0
2025-01-02 13:30:00,27.61,27.61,27.54,27.58,81719.0,27.1864,27.1864,27.1174,27.1568,81719.0
2025-01-02 13:40:00,27.57,27.63,27.52,27.57,65186.0,27.147,27.206,27.0977,27.147,65186.0
2025-01-02 13:50:00,27.57,27.62,27.54,27.62,51899.0,27.147,27.1962,27.1174,27.1962,51899.0
2025-01-02 14:00:00,27.61,27.66,27.56,27.63,56100.0,27.1864,27.2356,27.1371,27.206,56100.0
2025-01-02 14:10:00,27.63,27.64,27.58,27.63,44531.0,27.206,27.2159,27.1568,27.206,44531.0
2025-01-02 14:20:00,27.63,27.7,27.61,27.7,54586.0,27.206,27.275,27.1864,27.275,54586.0
2025-01-02 14:30:00,27.69,27.71,27.67,27.69,57560.0,27.2651,27.2848,27.2454,27.2651,57560.0
2025-01-02 14:40:00,27.69,27.71,27.64,27.69,91874.0,27.2651,27.2848,27.2159,27.2651,91874.0
2025-01-02 14:50:00,27.68,27.7,27.6,27.61,79318.0,27.2553,27.275,27.1765,27.1864,79318.0
2025-01-02 15:00:00,27.62,27.68,27.61,27.65,50969.0,27.1962,27.2553,27.1864,27.2257,50969.0
2025-01-02 15:10:00,27.65,27.69,27.6,27.69,50376.0,27.2257,27.2651,27.1765,27.2651,50376.0
2025-01-02 15:20:00,27.69,27.73,27.68,27.71,48093.0,27.2651,27.3045,27.2553,27.2848,48093.0
2025-01-02 15:30:00,27.71,27.74,27.68,27.72,89236.0,27.2848,27.3144,27.2553,27.2947,89236.0
2025-01-02 15:40:00,27.72,27.76,27.7,27.74,103099.0,27.2947,27.334,27.275,27.3144,103099.0
2025-01-02 15:50:00,27.75,27.77,27.7,27.74,725081.0,27.3242,27.3439,27.275,27.3144,725081.0
2025-01-03 09:30:00,27.85,27.88,27.65,27.76,189356.0,27.4227,27.4522,27.2257,27.334,189356.0
2025-01-03 09:40:00,27.76,27.77,27.52,27.54,62879.0,27.334,27.3439,27.0977,27.1174,62879.0
2025-01-03 09:50:00,27.53,27.53,27.41,27.42,149204.0,27.1076,27.1076,26.9894,26.9993,149204.0
2025-01-03 10:00:00,27.42,27.65,27.4,27.63,195866.0,26.9993,27.2257,26.9796,27.206,195866.0
2025-01-03 10:10:00,27.64,27.7,27.61,27.7,122690.0,27.2159,27.275,27.1864,27.275,122690.0
2025-01-03 10:20:00,27.7,27.78,27.66,27.75,87917.0,27.275,27.3537,27.2356,27.3242,87917.0
2025-01-03 10:30:00,27.75,27.75,27.68,27.68,60335.0,27.3242,27.3242,27.2553,27.2553,60335.0
2025-01-03 10:40:00,27.69,27.72,27.6,27.62,59554.0,27.2651,27.2947,27.1765,27.1962,59554.0
2025-01-03 10:50:00,27.61,27.62,27.55,27.62,37689.0,27.1864,27.1962,27.1273,27.1962,37689.0
2025-01-03 11:00:00,27.62,27.65,27.52,27.53,55520.0,27.1962,27.2257,27.0977,27.1076,55520.0
2025-01-03 11:10:00,27.54,27.54,27.45,27.48,46327.0,27.1174,27.1174,27.0288,27.0583,46327.0
2025-01-03 11:20:00,27.48,27.57,27.45,27.55,62889.0,27.0583,27.147,27.0288,27.1273,62889.0
2025-01-03 11:30:00,27.55,27.67,27.55,27.64,93642.0,27.1273,27.2454,27.1273,27.2159,93642.0
2025-01-03 11:40:00,27.64,27.67,27.61,27.64,50022.0,27.2159,27.2454,27.1864,27.2159,50022.0
2025-01-03 11:50:00,27.63,27.66,27.61,27.64,79311.0,27.206,27.2356,27.1864,27.2159,79311.0
2025-01-03 12:00:00,27.65,27.67,27.62,27.66,90676.0,27.2257,27.2454,27.1962,27.2356,90676.0
2025-01-03 12:10:00,27.65,27.66,27.62,27.64,44753.0,27.2257,27.2356,27.1962,27.2159,44753.0
2025-01-03 12:20:00,27.63,27.69,27.63,27.64,45014.0,27.206,27.2651,27.206,27.2159,45014.0
2025-01-03 12:30:00,27.65,27.68,27.63,27.67,49485.0,27.2257,27.2553,27.206,27.2454,49485.0
2025-01-03 12:40:00,27.67,27.71,27.65,27.69,69129.0,27.2454,27.2848,27.2257,27.2651,69129.0
2025-01-03 12:50:00,27.69,27.71,27.67,27.71,86898.0,27.2651,27.2848,27.2454,27.2848,86898.0
2025-01-03 13:00:00,27.71,27.72,27.67,27.71,41713.0,27.2848,27.2947,27.2454,27.2848,41713.0
2025-01-03 13:10:00,27.7,27.72,27.68,27.7,56546.0,27.275,27.2947,27.2553,27.275,56546.0
2025-01-03 13:20:00,27.71,27.71,27.65,27.7,90174.0,27.2848,27.2848,27.2257,27.275,90174.0
2025-01-03 13:30:00,27.71,27.71,27.64,27.65,62917.0,27.2848,27.2848,27.2159,27.2257,62917.0
2025-01-03 13:40:00,27.65,27.69,27.61,27.68,74360.0,27.2257,27.2651,27.1864,27.2553,74360.0
2025-01-03 13:50:00,27.68,27.69,27.63,27.66,51833.0,27.2553,27.2651,27.206,27.2356,51833.0
2025-01-03 14:00:00,27.65,27.69,27.63,27.69,62192.0,27.2257,27.2651,27.206,27.2651,62192.0
2025-01-03 14:10:00,27.7,27.75,27.69,27.71,104440.0,27.275,27.3242,27.2651,27.2848,104440.0
2025-01-03 14:20:00,27.72,27.74,27.67,27.7,60394.0,27.2947,27.3144,27.2454,27.275,60394.0
2025-01-03 14:30:00,27.69,27.75,27.69,27.73,51363.0,27.2651,27.3242,27.2651,27.3045,51363.0
2025-01-03 14:40:00,27.73,27.74,27.69,27.7,53590.0,27.3045,27.3144,27.2651,27.275,53590.0
2025-01-03 14:50:00,27.69,27.73,27.69,27.7,92032.0,27.2651,27.3045,27.2651,27.275,92032.0
2025-01-03 15:00:00,27.71,27.73,27.66,27.67,68093.0,27.2848,27.3045,27.2356,27.2454,68093.0
2025-01-03 15:10:00,27.67,27.72,27.65,27.71,63471.0,27.2454,27.2947,27.2257,27.2848,63471.0
2025-01-03 15:20:00,27.71,27.75,27.71,27.75,72001.0,27.2848,27.3242,27.2848,27.3242,72001.0
2025-01-03 15:30:00,27.75,27.76,27.7,27.71,156269.0,27.3242,27.334,27.275,27.2848,156269.0
2025-01-03 15:40:00,27.71,27.73,27.65,27.66,146383.0,27.2848,27.3045,27.2257,27.2356,146383.0
2025-01-03 15:50:00,27.65,27.7,27.62,27.67,814288.0,27.2257,27.275,27.1962,27.2454,814288.0
2025-01-06 09:30:00,27.72,28.01,27.61,27.99,411928.0,27.2947,27.5802,27.1864,27.5605,411928.0
2025-01-06 09:40:00,27.98,28.22,27.9,28.15,206842.0,27.5507,27.787,27.4719,27.7181,206842.0
2025-01-06 09:50:00,28.14,28.17,27.98,28.08,167316.0,27.7082,27.7378,27.5507,27.6491,167316.0
2025-01-06 10:00:00,28.08,28.23,28.03,28.23,220914.0,27.6491,27.7968,27.5999,27.7968,220914.0
2025-01-06 10:10:00,28.22,28.29,28.1,28.13,348595.0,27.787,27.8559,27.6688,27.6984,348595.0
2025-01-06 10:20:00,28.12,28.26,28.07,28.26,155150.0,27.6885,27.8264,27.6393,27.8264,155150.0
2025-01-06 10:30:00,28.26,28.26,27.97,28.02,193977.0,27.8264,27.8264,27.5408,27.5901,193977.0
2025-01-06 10:40:00,28.02,28.04,27.91,27.92,141709.0,27.5901,27.6098,27.4817,27.4916,141709.0
2025-01-06 10:50:00,27.93,27.99,27.92,27.94,66859.0,27.5014,27.5605,27.4916,27.5113,66859.0
2025-01-06 11:00:00,27.94,27.96,27.88,27.95,177700.0,27.5113,27.531,27.4522,27.5211,177700.0
2025-01-06 11:10:00,27.96,28.07,27.94,28.0,144712.0,27.531,27.6393,27.5113,27.5704,144712.0
2025-01-06 11:20:00,28.0,28.04,27.97,28.02,96433.0,27.5704,27.6098,27.5408,27.5901,96433.0
2025-01-06 11:30:00,28.02,28.09,28.01,28.07,152594.0,27.5901,27.659,27.5802,27.6393,152594.0
2025-01-06 11:40:00,28.06,28.14,28.03,28.13,73818.0,27.6294,27.7082,27.5999,27.6984,73818.0
2025-01-06 11:50:00,28.12,28.17,28.11,28.14,57145.0,27.6885,27.7378,27.6787,27.7082,57145.0
2025-01-06 12:00:00,28.13,28.14,28.05,28.08,113082.0,27.6984,27.7082,27.6196,27.6491,113082.0
2025-01-06 12:10:00,28.09,28.11,28.07,28.08,58009.0,27.659,27.6787,27.6393,27.6491,58009.0
2025-01-06 12:20:00,28.08,28.09,28.0,28.0,68192.0,27.6491,27.659,27.5704,27.5704,68192.0
2025-01-06 12:30:00,28.01,28.02,27.93,27.96,60677.0,27.5802,27.5901,27.5014,27.531,60677.0
2025-01-06 12:40:00,27.96,27.98,27.92,27.93,56121.0,27.531,27.5507,27.4916,27.5014,56121.0
2025-01-06 12:50:00,27.94,27.96,27.9,27.96,76411.0,27.5113,27.531,27.4719,27.531,76411.0
2025-01-06 13:00:00,27.96,27.97,27.89,27.91,55984.0,27.531,27.5408,27.4621,27.4817,55984.0
2025-01-06 13:10:00,27.91,27.95,27.9,27.93,62999.0,27.4817,27.5211,27.4719,27.5014,62999.0
2025-01-06 13:20:00,27.93,27.94,27.89,27.89,34330.0,27.5014,27.5113,27.4621,27.4621,34330.0
2025-01-06 13:30:00,27.89,27.9,27.83,27.87,72044.0,27.4621,27.4719,27.403,27.4424,72044.0
2025-01-06 13:40:00,27.87,27.88,27.82,27.82,35468.0,27.4424,27.4522,27.3931,27.3931,35468.0
2025-01-06 13:50:00,27.83,27.88,27.79,27.84,77130.0,27.403,27.4522,27.3636,27.4128,77130.0
2025-01-06 14:00:00,27.84,27.89,27.82,27.86,69603.0,27.4128,27.4621,27.3931,27.4325,69603.0
2025-01-06 14:10:00,27.86,27.89,27.84,27.86,94029.0,27.4325,27.4621,27.4128,27.4325,94029.0
2025-01-06 14:20:00,27.85,27.85,27.76,27.78,56348.0,27.4227,27.4227,27.334,27.3537,56348.0
2025-01-06 14:30:00,27.78,27.82,27.77,27.8,105011.0,27.3537,27.3931,27.3439,27.3734,105011.0
2025-01-06 14:40:00,27.8,27.83,27.76,27.78,65000.0,27.3734,27.403,27.334,27.3537,65000.0
2025-01-06 14:50:00,27.78,27.79,27.73,27.74,64041.0,27.3537,27.3636,27.3045,27.3144,64041.0
2025-01-06 15:00:00,27.74,27.74,27.63,27.66,118584.0,27.3144,27.3144,27.206,27.2356,118584.0
2025-01-06 15:10:00,27.66,27.68,27.64,27.67,93222.0,27.2356,27.2553,27.2159,27.2454,93222.0
2025-01-06 15:20:00,27.66,27.68,27.63,27.65,118710.0,27.2356,27.2553,27.206,27.2257,118710.0
2025-01-06 15:30:00,27.66,27.66,27.59,27.62,133402.0,27.2356,27.2356,27.1667,27.1962,133402.0
2025-01-06 15:40:00,27.62,27.62,27.55,27.6,270561.0,27.1962,27.1962,27.1273,27.1765,270561.0
2025-01-06 15:50:00,27.61,27.67,27.59,27.65,1069205.0,27.1864,27.2454,27.1667,27.2257,1069205.0
2025-01-07 09:30:00,27.8,27.9,27.7,27.7,154762.0,27.3734,27.4719,27.275,27.275,154762.0
2025-01-07 09:40:00,27.7,27.71,27.53,27.65,93962.0,27.275,27.2848,27.1076,27.2257,93962.0
2025-01-07 09:50:00,27.64,27.93,27.64,27.91,59451.0,27.2159,27.5014,27.2159,27.4817,59451.0
2025-01-07 10:00:00,27.91,27.91,27.69,27.83,79449.0,27.4817,27.4817,27.2651,27.403,79449.0
2025-01-07 10:10:00,27.84,28.01,27.83,28.0,107842.0,27.4128,27.5802,27.403,27.5704,107842.0
2025-01-07 10:20:00,28.01,28.23,28.01,28.23,113014.0,27.5802,27.7968,27.5802,27.7968,113014.0
2025-01-07 10:30:00,28.24,28.31,28.12,28.16,120083.0,27.8067,27.8756,27.6885,27.7279,120083.0
2025-01-07 10:40:00,28.16,28.17,28.04,28.05,69989.0,27.7279,27.7378,27.6098,27.6196,69989.0
2025-01-07 10:50:00,28.05,28.23,28.04,28.22,115120.0,27.6196,27.7968,27.6098,27.787,115120.0
2025-01-07 11:00:00,28.23,28.28,28.17,28.18,64849.0,27.7968,27.8461,27.7378,27.7476,64849.0
2025-01-07 11:10:00,28.18,28.19,27.98,28.0,86893.0,27.7476,27.7575,27.5507,27.5704,86893.0
2025-01-07 11:20:00,28.01,28.04,27.94,28.01,90450.0,27.5802,27.6098,27.5113,27.5802,90450.0
2025-01-07 11:30:00,28.01,28.02,27.91,27.98,72065.0,27.5802,27.5901,27.4817,27.5507,72065.0
2025-01-07 11:40:00,27.98,28.07,27.97,28.07,52874.0,27.5507,27.6393,27.5408,27.6393,52874.0
2025-01-07 11:50:00,28.07,28.12,28.06,28.07,62063.0,27.6393,27.6885,27.6294,27.6393,62063.0
2025-01-07 12:00:00,28.07,28.17,28.02,28.08,575640.0,27.6393,27.7378,27.5901,27.6491,575640.0
2025-01-07 12:10:00,28.08,28.14,28.05,28.12,79392.0,27.6491,27.7082,27.6196,27.6885,79392.0
2025-01-07 12:20:00,28.12,28.14,28.09,28.13,67345.0,27.6885,27.7082,27.659,27.6984,67345.0
2025-01-07 12:30:00,28.13,28.13,28.06,28.08,57719.0,27.6984,27.6984,27.6294,27.6491,57719.0
2025-01-07 12:40:00,28.07,28.08,28.03,28.04,33497.0,27.6393,27.6491,27.5999,27.6098,33497.0
2025-01-07 12:50:00,28.05,28.06,28.03,28.05,37947.0,27.6196,27.6294,27.5999,27.6196,37947.0
2025-01-07 13:00:00,28.05,28.1,28.03,28.08,69855.0,27.6196,27.6688,27.5999,27.6491,69855.0
2025-01-07 13:10:00,28.08,28.14,28.05,28.12,78228.0,27.6491,27.7082,27.6196,27.6885,78228.0
2025-01-07 13:20:00,28.12,28.15,28.09,28.12,93008.0,27.6885,27.7181,27.659,27.6885,93008.0
2025-01-07 13:30:00,28.11,28.13,28.07,28.09,74971.0,27.6787,27.6984,27.6393,27.659,74971.0
2025-01-07 13:40:00,28.1,28.1,28.0,28.05,381867.0,27.6688,27.6688,27.5704,27.6196,381867.0
2025-01-07 13:50:00,28.05,28.07,28.03,28.05,62426.0,27.6196,27.6393,27.5999,27.6196,62426.0
2025-01-07 14:00:00,28.05,28.06,28.03,28.04,43520.0,27.6196,27.6294,27.5999,27.6098,43520.0
2025-01-07 14:10:00,28.04,28.09,28.01,28.03,122073.0,27.6098,27.659,27.5802,27.5999,122073.0
2025-01-07 14:20:00,28.03,28.04,28.0,28.03,52342.0,27.5999,27.6098,27.5704,27.5999,52342.0
2025-01-07 14:30:00,28.02,28.03,27.99,27.99,54945.0,27.5901,27.5999,27.5605,27.5605,54945.0
2025-01-07 14:40:00,27.99,28.02,27.96,27.96,108782.0,27.5605,27.5901,27.531,27.531,108782.0
2025-01-07 14:50:00,27.96,27.97,27.89,27.91,75189.0,27.531,27.5408,27.4621,27.4817,75189.0
2025-01-07 15:00:00,27.91,27.91,27.79,27.8,107835.0,27.4817,27.4817,27.3636,27.3734,107835.0
2025-01-07 15:10:00,27.8,27.82,27.71,27.74,204041.0,27.3734,27.3931,27.2848,27.3144,204041.0
2025-01-07 15:20:00,27.73,27.74,27.64,27.71,404519.0,27.3045,27.3144,27.2159,27.2848,404519.0
2025-01-07 15:30:00,27.7,27.73,27.6,27.71,638564.0,27.275,27.3045,27.1765,27.2848,638564.0
2025-01-07 15:40:00,27.72,27.76,27.62,27.74,731122.0,27.2947,27.334,27.1962,27.3144,731122.0
2025-01-07 15:50:00,27.75,27.77,27.54,27.74,3268731.0,27.3242,27.3439,27.1174,27.3144,3268731.0
2025-01-08 09:30:00,27.46,27.5,27.26,27.38,420205.0,27.0387,27.078,26.8417,26.9599,420205.0
2025-01-08 09:40:00,27.37,27.43,27.3,27.4,231837.0,26.95,27.0091,26.8811,26.9796,231837.0
2025-01-08 09:50:00,27.41,27.46,27.19,27.19,402502.0,26.9894,27.0387,26.7728,26.7728,402502.0
2025-01-08 10:00:00,27.19,27.3,27.14,27.25,202344.0,26.7728,26.8811,26.7236,26.8319,202344.0
2025-01-08 10:10:00,27.26,27.31,27.17,27.23,339628.0,26.8417,26.891,26.7531,26.8122,339628.0
2025-01-08 10:20:00,27.23,27.29,27.19,27.26,251944.0,26.8122,26.8713,26.7728,26.8417,251944.0
2025-01-08 10:30:00,27.26,27.35,27.21,27.33,151256.0,26.8417,26.9303,26.7925,26.9106,151256.0
2025-01-08 10:40:00,27.32,27.4,27.24,27.38,125490.0,26.9008,26.9796,26.822,26.9599,125490.0
2025-01-08 10:50:00,27.39,27.44,27.34,27.38,139057.0,26.9697,27.019,26.9205,26.9599,139057.0
2025-01-08 11:00:00,27.38,27.39,27.32,27.38,67404.0,26.9599,26.9697,26.9008,26.9599,67404.0
2025-01-08 11:10:00,27.38,27.4,27.32,27.36,209175.0,26.9599,26.9796,26.9008,26.9402,209175.0
2025-01-08 11:20:00,27.36,27.36,27.3,27.35,101088.0,26.9402,26.9402,26.8811,26.9303,101088.0
2025-01-08 11:30:00,27.36,27.39,27.34,27.39,113182.0,26.9402,26.9697,26.9205,26.9697,113182.0
2025-01-08 11:40:00,27.39,27.39,27.29,27.33,100071.0,26.9697,26.9697,26.8713,26.9106,100071.0
2025-01-08 11:50:00,27.34,27.34,27.23,27.23,305795.0,26.9205,26.9205,26.8122,26.8122,305795.0
2025-01-08 12:00:00,27.24,27.25,27.09,27.1,109101.0,26.822,26.8319,26.6743,26.6842,109101.0
2025-01-08 12:10:00,27.09,27.13,27.01,27.13,147506.0,26.6743,26.7137,26.5956,26.7137,147506.0
2025-01-08 12:20:00,27.14,27.17,27.1,27.13,104352.0,26.7236,26.7531,26.6842,26.7137,104352.0
2025-01-08 12:30:00,27.13,27.18,27.03,27.05,68468.0,26.7137,26.7629,26.6153,26.6349,68468.0
2025-01-08 12:40:00,27.05,27.18,27.03,27.15,64674.0,26.6349,26.7629,26.6153,26.7334,64674.0
2025-01-08 12:50:00,27.14,27.16,27.1,27.12,69355.0,26.7236,26.7433,26.6842,26.7039,69355.0
2025-01-08 13:00:00,27.12,27.2,27.11,27.2,78015.0,26.7039,26.7826,26.694,26.7826,78015.0
2025-01-08 13:10:00,27.2,27.21,27.1,27.11,109206.0,26.7826,26.7925,26.6842,26.694,109206.0
2025-01-08 13:20:00,27.11,27.13,27.04,27.1,99905.0,26.694,26.7137,26.6251,26.6842,99905.0
2025-01-08 13:30:00,27.1,27.1,26.99,27.05,118085.0,26.6842,26.6842,26.5759,26.6349,118085.0
2025-01-08 13:40:00,27.06,27.09,26.99,26.99,76243.0,26.6448,26.6743,26.5759,26.5759,76243.0
2025-01-08 13:50:00,27.0,27.0,26.94,26.95,83804.0,26.5857,26.5857,26.5266,26.5365,83804.0
2025-01-08 14:00:00,26.96,27.1,26.94,27.05,79595.0,26.5463,26.6842,26.5266,26.6349,79595.0
2025-01-08 14:10:00,27.05,27.08,27.0,27.08,367317.0,26.6349,26.6645,26.5857,26.6645,367317.0
2025-01-08 14:20:00,27.08,27.13,27.05,27.06,118479.0,26.6645,26.7137,26.6349,26.6448,118479.0
2025-01-08 14:30:00,27.05,27.05,26.96,26.96,143957.0,26.6349,26.6349,26.5463,26.5463,143957.0
2025-01-08 14:40:00,26.96,26.96,26.88,26.94,156053.0,26.5463,26.5463,26.4676,26.5266,156053.0
2025-01-08 14:50:00,26.94,26.97,26.88,26.89,130710.0,26.5266,26.5562,26.4676,26.4774,130710.0
2025-01-08 15:00:00,26.9,26.98,26.89,26.96,142210.0,26.4872,26.566,26.4774,26.5463,142210.0
2025-01-08 15:10:00,26.96,27.0,26.93,26.96,116465.0,26.5463,26.5857,26.5168,26.5463,116465.0
2025-01-08 15:20:00,26.96,27.0,26.96,26.99,147328.0,26.5463,26.5857,26.5463,26.5759,147328.0
2025-01-08 15:30:00,26.99,26.99,26.88,26.93,206836.0,26.5759,26.5759,26.4676,26.5168,206836.0
2025-01-08 15:40:00,26.93,27.02,26.93,26.98,265469.0,26.5168,26.6054,26.5168,26.566,265469.0
2025-01-08 15:50:00,26.99,27.05,26.96,27.01,1550714.0,26.5759,26.6349,26.5463,26.5956,1550714.0
2025-01-10 09:30:00,27.48,27.81,27.3,27.49,946529.0,27.0583,27.3833,26.8811,27.0682,946529.0
2025-01-10 09:40:00,27.52,27.59,27.31,27.45,263177.0,27.0977,27.1667,26.891,27.0288,263177.0
2025-01-10 09:50:00,27.45,27.52,27.32,27.33,250656.0,27.0288,27.0977,26.9008,26.9106,250656.0
2025-01-10 10:00:00,27.32,27.32,27.02,27.14,239533.0,26.9008,26.9008,26.6054,26.7236,239533.0
2025-01-10 10:10:00,27.15,27.27,27.1,27.27,157987.0,26.7334,26.8516,26.6842,26.8516,157987.0
2025-01-10 10:20:00,27.27,27.28,27.14,27.15,120309.0,26.8516,26.8614,26.7236,26.7334,120309.0
2025-01-10 10:30:00,27.14,27.21,27.05,27.09,210621.0,26.7236,26.7925,26.6349,26.6743,210621.0
2025-01-10 10:40:00,27.08,27.11,27.01,27.05,97130.0,26.6645,26.694,26.5956,26.6349,97130.0
2025-01-10 10:50:00,27.05,27.09,26.98,26.99,145849.0,26.6349,26.6743,26.566,26.5759,145849.0
2025-01-10 11:00:00,26.99,26.99,26.89,26.95,111130.0,26.5759,26.5759,26.4774,26.5365,111130.0
2025-01-10 11:10:00,26.94,27.18,26.93,27.13,171308.0,26.5266,26.7629,26.5168,26.7137,171308.0
2025-01-10 11:20:00,27.13,27.16,27.05,27.07,216464.0,26.7137,26.7433,26.6349,26.6546,216464.0
2025-01-10 11:30:00,27.07,27.11,26.99,27.02,385236.0,26.6546,26.694,26.5759,26.6054,385236.0
2025-01-10 11:40:00,27.02,27.12,27.01,27.11,246914.0,26.6054,26.7039,26.5956,26.694,246914.0
2025-01-10 11:50:00,27.11,27.2,27.1,27.11,428459.0,26.694,26.7826,26.6842,26.694,428459.0
2025-01-10 12:00:00,27.1,27.17,27.08,27.15,199352.0,26.6842,26.7531,26.6645,26.7334,199352.0
2025-01-10 12:10:00,27.14,27.17,27.09,27.14,227559.0,26.7236,26.7531,26.6743,26.7236,227559.0
2025-01-10 12:20:00,27.14,27.21,27.13,27.2,99506.0,26.7236,26.7925,26.7137,26.7826,99506.0
2025-01-10 12:30:00,27.19,27.27,27.18,27.21,152372.0,26.7728,26.8516,26.7629,26.7925,152372.0
2025-01-10 12:40:00,27.22,27.27,27.19,27.21,196217.0,26.8023,26.8516,26.7728,26.7925,196217.0
2025-01-10 12:50:00,27.2,27.27,27.16,27.27,216930.0,26.7826,26.8516,26.7433,26.8516,216930.0
2025-01-10 13:00:00,27.27,27.33,27.26,27.33,102943.0,26.8516,26.9106,26.8417,26.9106,102943.0
2025-01-10 13:10:00,27.33,27.36,27.27,27.3,380719.0,26.9106,26.9402,26.8516,26.8811,380719.0
2025-01-10 13:20:00,27.3,27.43,27.29,27.39,207889.0,26.8811,27.0091,26.8713,26.9697,207889.0
2025-01-10 13:30:00,27.4,27.4,27.3,27.35,106280.0,26.9796,26.9796,26.8811,26.9303,106280.0
2025-01-10 13:40:00,27.35,27.35,27.23,27.31,62135.0,26.9303,26.9303,26.8122,26.891,62135.0
2025-01-10 13:50:00,27.3,27.37,27.26,27.32,80466.0,26.8811,26.95,26.8417,26.9008,80466.0
2025-01-10 14:00:00,27.31,27.32,27.23,27.23,65539.0,26.891,26.9008,26.8122,26.8122,65539.0
2025-01-10 14:10:00,27.22,27.26,27.19,27.21,115959.0,26.8023,26.8417,26.7728,26.7925,115959.0
2025-01-10 14:20:00,27.21,27.25,27.16,27.19,104357.0,26.7925,26.8319,26.7433,26.7728,104357.0
2025-01-10 14:30:00,27.2,27.21,27.13,27.16,57665.0,26.7826,26.7925,26.7137,26.7433,57665.0
2025-01-10 14:40:00,27.16,27.18,27.15,27.16,59549.0,26.7433,26.7629,26.7334,26.7433,59549.0
2025-01-10 14:50:00,27.16,27.19,27.13,27.14,60975.0,26.7433,26.7728,26.7137,26.7236,60975.0
2025-01-10 15:00:00,27.13,27.13,26.99,27.0,370159.0,26.7137,26.7137,26.5759,26.5857,370159.0
2025-01-10 15:10:00,27.01,27.01,26.88,26.91,140270.0,26.5956,26.5956,26.4676,26.4971,140270.0
2025-01-10 15:20:00,26.91,26.95,26.89,26.9,207323.0,26.4971,26.5365,26.4774,26.4872,207323.0
2025-01-10 15:30:00,26.89,27.0,26.85,26.94,231155.0,26.4774,26.5857,26.438,26.5266,231155.0
2025-01-10 15:40:00,26.95,26.99,26.94,26.96,158514.0,26.5365,26.5759,26.5266,26.5463,158514.0
2025-01-10 15:50:00,26.96,27.03,26.94,26.95,1365582.0,26.5463,26.6153,26.5266,26.5365,1365582.0
2025-01-13 09:30:00,27.13,27.32,27.07,27.21,598720.0,26.7137,26.9008,26.6546,26.7925,598720.0
2025-01-13 09:40:00,27.21,27.25,27.1,27.18,434410.0,26.7925,26.8319,26.6842,26.7629,434410.0
2025-01-13 09:50:00,27.2,27.38,27.17,27.35,372682.0,26.7826,26.9599,26.7531,26.9303,372682.0
2025-01-13 10:00:00,27.34,27.38,27.3,27.36,249742.0,26.9205,26.9599,26.8811,26.9402,249742.0
2025-01-13 10:10:00,27.36,27.4,27.24,27.35,389026.0,26.9402,26.9796,26.822,26.9303,389026.0
2025-01-13 10:20:00,27.36,27.71,27.35,27.67,452239.0,26.9402,27.2848,26.9303,27.2454,452239.0
2025-01-13 10:30:00,27.67,28.01,27.67,27.94,528395.0,27.2454,27.5802,27.2454,27.5113,528395.0
2025-01-13 10:40:00,27.94,28.0,27.77,27.81,317167.0,27.5113,27.5704,27.3439,27.3833,317167.0
2025-01-13 10:50:00,27.82,27.88,27.76,27.86,207051.0,27.3931,27.4522,27.334,27.4325,207051.0
2025-01-13 11:00:00,27.86,27.98,27.83,27.91,192122.0,27.4325,27.5507,27.403,27.4817,192122.0
2025-01-13 11:10:00,27.92,27.95,27.8,27.81,102508.0,27.4916,27.5211,27.3734,27.3833,102508.0
2025-01-13 11:20:00,27.81,27.85,27.77,27.78,186172.0,27.3833,27.4227,27.3439,27.3537,186172.0
2025-01-13 11:30:00,27.77,27.78,27.6,27.61,123355.0,27.3439,27.3537,27.1765,27.1864,123355.0
2025-01-13 11:40:00,27.62,27.7,27.59,27.68,185982.0,27.1962,27.275,27.1667,27.2553,185982.0
2025-01-13 11:50:00,27.68,27.8,27.63,27.78,179830.0,27.2553,27.3734,27.206,27.3537,179830.0
2025-01-13 12:00:00,27.78,27.79,27.7,27.77,145481.0,27.3537,27.3636,27.275,27.3439,145481.0
2025-01-13 12:10:00,27.77,27.77,27.67,27.74,122050.0,27.3439,27.3439,27.2454,27.3144,122050.0
2025-01-13 12:20:00,27.74,27.75,27.62,27.67,129424.0,27.3144,27.3242,27.1962,27.2454,129424.0
2025-01-13 12:30:00,27.67,27.67,27.6,27.62,88182.0,27.2454,27.2454,27.1765,27.1962,88182.0
2025-01-13 12:40:00,27.62,27.66,27.57,27.66,199036.0,27.1962,27.2356,27.147,27.2356,199036.0
2025-01-13 12:50:00,27.65,27.72,27.64,27.71,251171.0,27.2257,27.2947,27.2159,27.2848,251171.0
2025-01-13 13:00:00,27.71,27.76,27.68,27.74,142095.0,27.2848,27.334,27.2553,27.3144,142095.0
2025-01-13 13:10:00,27.74,27.77,27.69,27.75,84119.0,27.3144,27.3439,27.2651,27.3242,84119.0
2025-01-13 13:20:00,27.75,27.87,27.74,27.82,74587.0,27.3242,27.4424,27.3144,27.3931,74587.0
2025-01-13 13:30:00,27.82,27.86,27.79,27.85,94282.0,27.3931,27.4325,27.3636,27.4227,94282.0
2025-01-13 13:40:00,27.84,27.87,27.79,27.87,142309.0,27.4128,27.4424,27.3636,27.4424,142309.0
2025-01-13 13:50:00,27.86,27.9,27.85,27.89,56946.0,27.4325,27.4719,27.4227,27.4621,56946.0
2025-01-13 14:00:00,27.89,27.9,27.82,27.88,95646.0,27.4621,27.4719,27.3931,27.4522,95646.0
2025-01-13 14:10:00,27.88,27.9,27.81,27.83,95343.0,27.4522,27.4719,27.3833,27.403,95343.0
2025-01-13 14:20:00,27.84,27.9,27.83,27.9,37767.0,27.4128,27.4719,27.403,27.4719,37767.0
2025-01-13 14:30:00,27.89,27.9,27.8,27.85,105844.0,27.4621,27.4719,27.3734,27.4227,105844.0
2025-01-13 14:40:00,27.86,27.87,27.81,27.82,56426.0,27.4325,27.4424,27.3833,27.3931,56426.0
2025-01-13 14:50:00,27.82,27.84,27.75,27.8,83350.0,27.3931,27.4128,27.3242,27.3734,83350.0
2025-01-13 15:00:00,27.8,27.8,27.72,27.74,81511.0,27.3734,27.3734,27.2947,27.3144,81511.0
2025-01-13 15:10:00,27.74,27.76,27.71,27.73,105340.0,27.3144,27.334,27.2848,27.3045,105340.0
2025-01-13 15:20:00,27.73,27.74,27.68,27.71,162176.0,27.3045,27.3144,27.2553,27.2848,162176.0
2025-01-13 15:30:00,27.71,27.78,27.7,27.73,174714.0,27.2848,27.3537,27.275,27.3045,174714.0
2025-01-13 15:40:00,27.72,27.77,27.69,27.71,182375.0,27.2947,27.3439,27.2651,27.2848,182375.0
2025-01-13 15:50:00,27.7,27.83,27.7,27.8,973747.0,27.275,27.403,27.275,27.3734,973747.0
2025-01-14 09:30:00,27.7,27.94,27.59,27.88,248565.0,27.275,27.5113,27.1667,27.4522,248565.0
2025-01-14 09:40:00,27.88,28.2,27.88,28.06,179518.0,27.4522,27.7673,27.4522,27.6294,179518.0
2025-01-14 09:50:00,28.06,28.06,27.82,27.86,121260.0,27.6294,27.6294,27.3931,27.4325,121260.0
2025-01-14 10:00:00,27.86,27.93,27.79,27.8,97792.0,27.4325,27.5014,27.3636,27.3734,97792.0
2025-01-14 10:10:00,27.8,27.8,27.62,27.66,137302.0,27.3734,27.3734,27.1962,27.2356,137302.0
2025-01-14 10:20:00,27.65,27.74,27.62,27.73,115985.0,27.2257,27.3144,27.1962,27.3045,115985.0
2025-01-14 10:30:00,27.73,27.89,27.71,27.87,95941.0,27.3045,27.4621,27.2848,27.4424,95941.0
2025-01-14 10:40:00,27.88,27.91,27.81,27.82,55924.0,27.4522,27.4817,27.3833,27.3931,55924.0
2025-01-14 10:50:00,27.81,27.94,27.78,27.91,92115.0,27.3833,27.5113,27.3537,27.4817,92115.0
2025-01-14 11:00:00,27.91,27.92,27.79,27.8,84869.0,27.4817,27.4916,27.3636,27.3734,84869.0
2025-01-14 11:10:00,27.79,27.84,27.79,27.82,69130.0,27.3636,27.4128,27.3636,27.3931,69130.0
2025-01-14 11:20:00,27.82,27.83,27.78,27.8,53513.0,27.3931,27.403,27.3537,27.3734,53513.0
2025-01-14 11:30:00,27.79,27.83,27.77,27.83,86596.0,27.3636,27.403,27.3439,27.403,86596.0
2025-01-14 11:40:00,27.83,27.84,27.77,27.78,62747.0,27.403,27.4128,27.3439,27.3537,62747.0
2025-01-14 11:50:00,27.77,27.77,27.7,27.71,61585.0,27.3439,27.3439,27.275,27.2848,61585.0
2025-01-14 12:00:00,27.7,27.8,27.69,27.77,77950.0,27.275,27.3734,27.2651,27.3439,77950.0
2025-01-14 12:10:00,27.77,27.82,27.77,27.8,45213.0,27.3439,27.3931,27.3439,27.3734,45213.0
2025-01-14 12:20:00,27.8,27.86,27.79,27.84,44369.0,27.3734,27.4325,27.3636,27.4128,44369.0
2025-01-14 12:30:00,27.83,27.9,27.8,27.89,131784.0,27.403,27.4719,27.3734,27.4621,131784.0
2025-01-14 12:40:00,27.9,27.9,27.85,27.88,87072.0,27.4719,27.4719,27.4227,27.4522,87072.0
2025-01-14 12:50:00,27.88,27.96,27.87,27.96,70210.0,27.4522,27.531,27.4424,27.531,70210.0
2025-01-14 13:00:00,27.95,28.0,27.94,27.98,81789.0,27.5211,27.5704,27.5113,27.5507,81789.0
2025-01-14 13:10:00,27.99,28.04,27.97,28.02,188472.0,27.5605,27.6098,27.5408,27.5901,188472.0
2025-01-14 13:20:00,28.02,28.05,28.01,28.04,70539.0,27.5901,27.6196,27.5802,27.6098,70539.0
2025-01-14 13:30:00,28.04,28.1,28.04,28.1,81224.0,27.6098,27.6688,27.6098,27.6688,81224.0
2025-01-14 13:40:00,28.1,28.15,28.09,28.13,81250.0,27.6688,27.7181,27.659,27.6984,81250.0
2025-01-14 13:50:00,28.13,28.15,28.11,28.12,91500.0,27.6984,27.7181,27.6787,27.6885,91500.0
2025-01-14 14:00:00,28.12,28.12,28.06,28.08,108471.0,27.6885,27.6885,27.6294,27.6491,108471.0
2025-01-14 14:10:00,28.08,28.15,28.08,28.14,129233.0,27.6491,27.7181,27.6491,27.7082,129233.0
2025-01-14 14:20:00,28.14,28.15,28.05,28.07,58760.0,27.7082,27.7181,27.6196,27.6393,58760.0
2025-01-14 14:30:00,28.07,28.11,28.06,28.1,50438.0,27.6393,27.6787,27.6294,27.6688,50438.0
2025-01-14 14:40:00,28.1,28.1,28.05,28.08,55828.0,27.6688,27.6688,27.6196,27.6491,55828.0
2025-01-14 14:50:00,28.08,28.09,28.0,28.03,74186.0,27.6491,27.659,27.5704,27.5999,74186.0
2025-01-14 15:00:00,28.03,28.04,27.97,27.99,61040.0,27.5999,27.6098,27.5408,27.5605,61040.0
2025-01-14 15:10:00,27.99,28.03,27.97,28.03,91184.0,27.5605,27.5999,27.5408,27.5999,91184.0
2025-01-14 15:20:00,28.03,28.07,28.03,28.07,73597.0,27.5999,27.6393,27.5999,27.6393,73597.0
2025-01-14 15:30:00,28.07,28.08,28.02,28.05,115562.0,27.6393,27.6491,27.5901,27.6196,115562.0
2025-01-14 15:40:00,28.04,28.11,28.02,28.1,130239.0,27.6098,27.6787,27.5901,27.6688,130239.0
2025-01-14 15:50:00,28.1,28.22,28.1,28.2,780587.0,27.6688,27.787,27.6688,27.7673,780587.0
2025-01-15 09:30:00,28.43,28.47,28.26,28.35,364585.0,27.9938,28.0332,27.8264,27.915,364585.0
2025-01-15 09:40:00,28.35,28.48,28.34,28.39,125317.0,27.915,28.043,27.9051,27.9544,125317.0
2025-01-15 09:50:00,28.39,28.48,28.35,28.46,114556.0,27.9544,28.043,27.915,28.0233,114556.0
2025-01-15 10:00:00,28.46,28.54,28.37,28.52,102177.0,28.0233,28.1021,27.9347,28.0824,102177.0
2025-01-15 10:10:00,28.52,28.54,28.46,28.49,88596.0,28.0824,28.1021,28.0233,28.0528,88596.0
2025-01-15 10:20:00,28.48,28.59,28.46,28.54,121495.0,28.043,28.1513,28.0233,28.1021,121495.0
2025-01-15 10:30:00,28.54,28.54,28.41,28.49,94564.0,28.1021,28.1021,27.9741,28.0528,94564.0
2025-01-15 10:40:00,28.49,28.53,28.45,28.47,102998.0,28.0528,28.0922,28.0135,28.0332,102998.0
2025-01-15 10:50:00,28.46,28.51,28.42,28.46,116514.0,28.0233,28.0725,27.9839,28.0233,116514.0
2025-01-15 11:00:00,28.46,28.56,28.43,28.53,58207.0,28.0233,28.1218,27.9938,28.0922,58207.0
2025-01-15 11:10:00,28.54,28.54,28.47,28.51,70155.0,28.1021,28.1021,28.0332,28.0725,70155.0
2025-01-15 11:20:00,28.51,28.57,28.49,28.55,102666.0,28.0725,28.1316,28.0528,28.1119,102666.0
2025-01-15 11:30:00,28.56,28.72,28.52,28.66,352405.0,28.1218,28.2793,28.0824,28.2202,352405.0
2025-01-15 11:40:00,28.66,28.68,28.6,28.68,238354.0,28.2202,28.2399,28.1612,28.2399,238354.0
2025-01-15 11:50:00,28.67,28.73,28.67,28.71,90774.0,28.2301,28.2892,28.2301,28.2695,90774.0
2025-01-15 12:00:00,28.71,28.73,28.62,28.63,61945.0,28.2695,28.2892,28.1809,28.1907,61945.0
2025-01-15 12:10:00,28.63,28.71,28.61,28.63,93219.0,28.1907,28.2695,28.171,28.1907,93219.0
2025-01-15 12:20:00,28.64,28.65,28.57,28.62,74392.0,28.2005,28.2104,28.1316,28.1809,74392.0
2025-01-15 12:30:00,28.63,28.65,28.57,28.63,180114.0,28.1907,28.2104,28.1316,28.1907,180114.0
2025-01-15 12:40:00,28.63,28.67,28.62,28.67,67350.0,28.1907,28.2301,28.1809,28.2301,67350.0
2025-01-15 12:50:00,28.66,28.69,28.64,28.67,56869.0,28.2202,28.2498,28.2005,28.2301,56869.0
2025-01-15 13:00:00,28.67,28.71,28.63,28.7,54246.0,28.2301,28.2695,28.1907,28.2596,54246.0
2025-01-15 13:10:00,28.7,28.73,28.69,28.71,43728.0,28.2596,28.2892,28.2498,28.2695,43728.0
2025-01-15 13:20:00,28.73,28.75,28.71,28.75,56504.0,28.2892,28.3089,28.2695,28.3089,56504.0
2025-01-15 13:30:00,28.74,28.8,28.74,28.78,135347.0,28.299,28.3581,28.299,28.3384,135347.0
2025-01-15 13:40:00,28.79,28.81,28.75,28.81,188182.0,28.3482,28.3679,28.3089,28.3679,188182.0
2025-01-15 13:50:00,28.8,28.87,28.78,28.86,74159.0,28.3581,28.427,28.3384,28.4172,74159.0
2025-01-15 14:00:00,28.86,28.9,28.85,28.89,104258.0,28.4172,28.4566,28.4073,28.4467,104258.0
2025-01-15 14:10:00,28.89,28.91,28.87,28.91,84837.0,28.4467,28.4664,28.427,28.4664,84837.0
2025-01-15 14:20:00,28.91,28.98,28.89,28.98,141397.0,28.4664,28.5353,28.4467,28.5353,141397.0
2025-01-15 14:30:00,28.99,29.04,28.97,29.04,188752.0,28.5452,28.5944,28.5255,28.5944,188752.0
2025-01-15 14:40:00,29.04,29.05,29.0,29.02,88787.0,28.5944,28.6043,28.555,28.5747,88787.0
2025-01-15 14:50:00,29.03,29.06,29.02,29.04,118246.0,28.5846,28.6141,28.5747,28.5944,118246.0
2025-01-15 15:00:00,29.03,29.06,29.02,29.03,169879.0,28.5846,28.6141,28.5747,28.5846,169879.0
2025-01-15 15:10:00,29.04,29.06,29.0,29.01,130720.0,28.5944,28.6141,28.555,28.5649,130720.0
2025-01-15 15:20:00,29.02,29.05,29.01,29.02,112773.0,28.5747,28.6043,28.5649,28.5747,112773.0
2025-01-15 15:30:00,29.02,29.05,29.0,29.03,283812.0,28.5747,28.6043,28.555,28.5846,283812.0
2025-01-15 15:40:00,29.03,29.11,29.01,29.09,358168.0,28.5846,28.6633,28.5649,28.6436,358168.0
2025-01-15 15:50:00,29.09,29.1,28.9,28.91,924798.0,28.6436,28.6535,28.4566,28.4664,924798.0
2025-01-16 09:30:00,28.7,29.08,28.69,28.98,223547.0,28.2596,28.6338,28.2498,28.5353,223547.0
2025-01-16 09:40:00,28.98,29.18,28.96,29.15,185479.0,28.5353,28.7323,28.5156,28.7027,185479.0
2025-01-16 09:50:00,29.15,29.22,29.09,29.16,294986.0,28.7027,28.7716,28.6436,28.7126,294986.0
2025-01-16 10:00:00,29.17,29.18,29.05,29.09,234516.0,28.7224,28.7323,28.6043,28.6436,234516.0
2025-01-16 10:10:00,29.09,29.09,28.83,28.94,134973.0,28.6436,28.6436,28.3876,28.4959,134973.0
2025-01-16 10:20:00,28.94,28.97,28.89,28.96,101236.0,28.4959,28.5255,28.4467,28.5156,101236.0
2025-01-16 10:30:00,28.96,28.96,28.87,28.88,130411.0,28.5156,28.5156,28.427,28.4369,130411.0
2025-01-16 10:40:00,28.88,28.96,28.81,28.95,116340.0,28.4369,28.5156,28.3679,28.5058,116340.0
2025-01-16 10:50:00,28.95,29.07,28.93,29.06,74274.0,28.5058,28.6239,28.4861,28.6141,74274.0
2025-01-16 11:00:00,29.05,29.08,29.02,29.05,98607.0,28.6043,28.6338,28.5747,28.6043,98607.0
2025-01-16 11:10:00,29.05,29.1,29.03,29.03,112649.0,28.6043,28.6535,28.5846,28.5846,112649.0
2025-01-16 11:20:00,29.03,29.03,28.94,29.02,121954.0,28.5846,28.5846,28.4959,28.5747,121954.0
2025-01-16 11:30:00,29.02,29.04,28.94,29.04,89663.0,28.5747,28.5944,28.4959,28.5944,89663.0
2025-01-16 11:40:00,29.04,29.07,28.99,29.07,53081.0,28.5944,28.6239,28.5452,28.6239,53081.0
2025-01-16 11:50:00,29.07,29.14,29.0,29.02,48006.0,28.6239,28.6929,28.555,28.5747,48006.0
2025-01-16 12:00:00,29.01,29.05,28.94,29.05,53334.0,28.5649,28.6043,28.4959,28.6043,53334.0
2025-01-16 12:10:00,29.04,29.07,29.01,29.05,86101.0,28.5944,28.6239,28.5649,28.6043,86101.0
2025-01-16 12:20:00,29.04,29.08,29.02,29.08,68666.0,28.5944,28.6338,28.5747,28.6338,68666.0
2025-01-16 12:30:00,29.08,29.08,29.02,29.05,109672.0,28.6338,28.6338,28.5747,28.6043,109672.0
2025-01-16 12:40:00,29.05,29.09,29.05,29.08,65220.0,28.6043,28.6436,28.6043,28.6338,65220.0
2025-01-16 12:50:00,29.08,29.14,29.08,29.12,155917.0,28.6338,28.6929,28.6338,28.6732,155917.0
2025-01-16 13:00:00,29.12,29.13,29.03,29.04,48258.0,28.6732,28.683,28.5846,28.5944,48258.0
2025-01-16 13:10:00,29.04,29.11,29.03,29.11,34650.0,28.5944,28.6633,28.5846,28.6633,34650.0
2025-01-16 13:20:00,29.11,29.16,29.09,29.13,110916.0,28.6633,28.7126,28.6436,28.683,110916.0
2025-01-16 13:30:00,29.14,29.15,29.09,29.09,159222.0,28.6929,28.7027,28.6436,28.6436,159222.0
2025-01-16 13:40:00,29.1,29.16,29.09,29.15,74061.0,28.6535,28.7126,28.6436,28.7027,74061.0
2025-01-16 13:50:00,29.15,29.16,29.12,29.14,59426.0,28.7027,28.7126,28.6732,28.6929,59426.0
2025-01-16 14:00:00,29.13,29.16,29.1,29.13,75228.0,28.683,28.7126,28.6535,28.683,75228.0
2025-01-16 14:10:00,29.13,29.2,29.13,29.2,98740.0,28.683,28.752,28.683,28.752,98740.0
2025-01-16 14:20:00,29.2,29.2,29.15,29.2,78312.0,28.752,28.752,28.7027,28.752,78312.0
2025-01-16 14:30:00,29.2,29.27,29.18,29.27,93073.0,28.752,28.8209,28.7323,28.8209,93073.0
2025-01-16 14:40:00,29.27,29.31,29.26,29.28,106251.0,28.8209,28.8603,28.811,28.8307,106251.0
2025-01-16 14:50:00,29.28,29.31,29.26,29.27,114545.0,28.8307,28.8603,28.811,28.8209,114545.0
2025-01-16 15:00:00,29.27,29.3,29.25,29.29,140825.0,28.8209,28.8504,28.8012,28.8406,140825.0
2025-01-16 15:10:00,29.29,29.3,29.26,29.29,142789.0,28.8406,28.8504,28.811,28.8406,142789.0
2025-01-16 15:20:00,29.29,29.29,29.23,29.26,175601.0,28.8406,28.8406,28.7815,28.811,175601.0
2025-01-16 15:30:00,29.26,29.28,29.21,29.24,328524.0,28.811,28.8307,28.7618,28.7913,328524.0
2025-01-16 15:40:00,29.24,29.28,29.16,29.19,174423.0,28.7913,28.8307,28.7126,28.7421,174423.0
2025-01-16 15:50:00,29.18,29.31,29.17,29.26,957172.0,28.7323,28.8603,28.7224,28.811,957172.0
2025-01-17 09:30:00,29.39,29.79,29.3,29.76,888743.0,28.939,29.3329,28.8504,29.3034,888743.0
2025-01-17 09:40:00,29.77,30.12,29.77,30.11,638458.0,29.3132,29.6578,29.3132,29.648,638458.0
2025-01-17 09:50:00,30.11,30.21,30.05,30.18,550393.0,29.648,29.7465,29.5889,29.7169,550393.0
2025-01-17 10:00:00,30.18,30.36,30.11,30.29,488591.0,29.7169,29.8942,29.648,29.8252,488591.0
2025-01-17 10:10:00,30.3,30.33,30.08,30.25,466032.0,29.8351,29.8646,29.6185,29.7858,466032.0
2025-01-17 10:20:00,30.25,30.4,30.19,30.26,404265.0,29.7858,29.9335,29.7268,29.7957,404265.0
2025-01-17 10:30:00,30.25,30.36,30.06,30.06,384867.0,29.7858,29.8942,29.5988,29.5988,384867.0
2025-01-17 10:40:00,30.07,30.32,30.04,30.2,183187.0,29.6086,29.8548,29.5791,29.7366,183187.0
2025-01-17 10:50:00,30.2,30.27,30.15,30.22,201406.0,29.7366,29.8055,29.6874,29.7563,201406.0
2025-01-17 11:00:00,30.22,30.28,30.07,30.26,161830.0,29.7563,29.8154,29.6086,29.7957,161830.0
2025-01-17 11:10:00,30.25,30.26,30.07,30.08,139941.0,29.7858,29.7957,29.6086,29.6185,139941.0
2025-01-17 11:20:00,30.09,30.14,30.06,30.08,133300.0,29.6283,29.6775,29.5988,29.6185,133300.0
2025-01-17 11:30:00,30.08,30.2,30.06,30.07,117290.0,29.6185,29.7366,29.5988,29.6086,117290.0
2025-01-17 11:40:00,30.07,30.24,30.07,30.2,151686.0,29.6086,29.776,29.6086,29.7366,151686.0
2025-01-17 11:50:00,30.19,30.27,30.17,30.27,143694.0,29.7268,29.8055,29.7071,29.8055,143694.0
2025-01-17 12:00:00,30.26,30.26,30.15,30.15,170666.0,29.7957,29.7957,29.6874,29.6874,170666.0
2025-01-17 12:10:00,30.14,30.21,30.12,30.19,118980.0,29.6775,29.7465,29.6578,29.7268,118980.0
2025-01-17 12:20:00,30.19,30.2,30.09,30.17,102871.0,29.7268,29.7366,29.6283,29.7071,102871.0
2025-01-17 12:30:00,30.17,30.23,30.13,30.2,65345.0,29.7071,29.7661,29.6677,29.7366,65345.0
2025-01-17 12:40:00,30.19,30.19,30.08,30.13,91280.0,29.7268,29.7268,29.6185,29.6677,91280.0
2025-01-17 12:50:00,30.13,30.14,30.07,30.1,52422.0,29.6677,29.6775,29.6086,29.6381,52422.0
2025-01-17 13:00:00,30.11,30.12,29.96,30.02,211864.0,29.648,29.6578,29.5003,29.5594,211864.0
2025-01-17 13:10:00,30.02,30.07,29.94,29.96,356349.0,29.5594,29.6086,29.4806,29.5003,356349.0
2025-01-17 13:20:00,29.97,29.99,29.9,29.94,124160.0,29.5101,29.5298,29.4412,29.4806,124160.0
2025-01-17 13:30:00,29.94,30.19,29.93,30.15,237083.0,29.4806,29.7268,29.4708,29.6874,237083.0
2025-01-17 13:40:00,30.16,30.17,30.04,30.12,151904.0,29.6972,29.7071,29.5791,29.6578,151904.0
2025-01-17 13:50:00,30.11,30.11,30.01,30.04,87492.0,29.648,29.648,29.5495,29.5791,87492.0
2025-01-17 14:00:00,30.03,30.06,29.96,30.03,136776.0,29.5692,29.5988,29.5003,29.5692,136776.0
2025-01-17 14:10:00,30.03,30.13,30.03,30.08,127619.0,29.5692,29.6677,29.5692,29.6185,127619.0
2025-01-17 14:20:00,30.09,30.1,29.96,29.96,109111.0,29.6283,29.6381,29.5003,29.5003,109111.0
2025-01-17 14:30:00,29.97,30.04,29.94,30.03,152849.0,29.5101,29.5791,29.4806,29.5692,152849.0
2025-01-17 14:40:00,30.03,30.03,29.96,29.96,222834.0,29.5692,29.5692,29.5003,29.5003,222834.0
2025-01-17 14:50:00,29.97,29.99,29.9,29.91,178648.0,29.5101,29.5298,29.4412,29.4511,178648.0
2025-01-17 15:00:00,29.91,29.96,29.84,29.95,182054.0,29.4511,29.5003,29.3821,29.4904,182054.0
2025-01-17 15:10:00,29.95,30.02,29.95,29.98,256782.0,29.4904,29.5594,29.4904,29.52,256782.0
2025-01-17 15:20:00,29.98,30.01,29.95,29.98,146777.0,29.52,29.5495,29.4904,29.52,146777.0
2025-01-17 15:30:00,29.98,29.99,29.88,29.95,260044.0,29.52,29.5298,29.4215,29.4904,260044.0
2025-01-17 15:40:00,29.95,29.99,29.91,29.96,397356.0,29.4904,29.5298,29.4511,29.5003,397356.0
2025-01-17 15:50:00,29.96,30.0,29.91,29.91,1114648.0,29.5003,29.5397,29.4511,29.4511,1114648.0
2025-01-21 09:30:00,30.24,30.26,29.96,30.02,646663.0,29.776,29.7957,29.5003,29.5594,646663.0
2025-01-21 09:40:00,30.01,30.1,29.8,29.93,386479.0,29.5495,29.6381,29.3427,29.4708,386479.0
2025-01-21 09:50:00,29.92,30.0,29.8,29.83,306731.0,29.4609,29.5397,29.3427,29.3723,306731.0
2025-01-21 10:00:00,29.83,29.85,29.65,29.83,289118.0,29.3723,29.392,29.195,29.3723,289118.0
2025-01-21 10:10:00,29.83,29.86,29.77,29.8,130163.0,29.3723,29.4018,29.3132,29.3427,130163.0
2025-01-21 10:20:00,29.8,29.83,29.72,29.75,165887.0,29.3427,29.3723,29.264,29.2935,165887.0
2025-01-21 10:30:00,29.75,29.89,29.74,29.86,213858.0,29.2935,29.4314,29.2837,29.4018,213858.0
2025-01-21 10:40:00,29.87,29.88,29.7,29.75,168273.0,29.4117,29.4215,29.2443,29.2935,168273.0
2025-01-21 10:50:00,29.75,29.81,29.7,29.8,169541.0,29.2935,29.3526,29.2443,29.3427,169541.0
2025-01-21 11:00:00,29.8,29.86,29.75,29.8,138833.0,29.3427,29.4018,29.2935,29.3427,138833.0
2025-01-21 11:10:00,29.8,29.95,29.79,29.91,139816.0,29.3427,29.4904,29.3329,29.4511,139816.0
2025-01-21 11:20:00,29.91,29.97,29.86,29.95,103605.0,29.4511,29.5101,29.4018,29.4904,103605.0
2025-01-21 11:30:00,29.95,30.05,29.94,30.05,133179.0,29.4904,29.5889,29.4806,29.5889,133179.0
2025-01-21 11:40:00,30.05,30.07,29.96,29.96,105583.0,29.5889,29.6086,29.5003,29.5003,105583.0
2025-01-21 11:50:00,29.96,29.99,29.9,29.96,122217.0,29.5003,29.5298,29.4412,29.5003,122217.0
2025-01-21 12:00:00,29.96,30.01,29.94,29.99,104882.0,29.5003,29.5495,29.4806,29.5298,104882.0
2025-01-21 12:10:00,29.99,30.07,29.98,30.07,139214.0,29.5298,29.6086,29.52,29.6086,139214.0
2025-01-21 12:20:00,30.06,30.08,30.0,30.05,105657.0,29.5988,29.6185,29.5397,29.5889,105657.0
2025-01-21 12:30:00,30.05,30.1,30.01,30.04,228858.0,29.5889,29.6381,29.5495,29.5791,228858.0
2025-01-21 12:40:00,30.05,30.05,29.95,29.98,146133.0,29.5889,29.5889,29.4904,29.52,146133.0
2025-01-21 12:50:00,29.98,30.0,29.91,29.92,130277.0,29.52,29.5397,29.4511,29.4609,130277.0
2025-01-21 13:00:00,29.92,29.98,29.9,29.94,117425.0,29.4609,29.52,29.4412,29.4806,117425.0
2025-01-21 13:10:00,29.94,29.95,29.87,29.87,117858.0,29.4806,29.4904,29.4117,29.4117,117858.0
2025-01-21 13:20:00,29.88,29.93,29.87,29.93,69953.0,29.4215,29.4708,29.4117,29.4708,69953.0
2025-01-21 13:30:00,29.92,29.93,29.86,29.9,143717.0,29.4609,29.4708,29.4018,29.4412,143717.0
2025-01-21 13:40:00,29.9,29.93,29.85,29.91,117542.0,29.4412,29.4708,29.392,29.4511,117542.0
2025-01-21 13:50:00,29.92,29.94,29.83,29.83,115121.0,29.4609,29.4806,29.3723,29.3723,115121.0
2025-01-21 14:00:00,29.83,29.86,29.79,29.8,160074.0,29.3723,29.4018,29.3329,29.3427,160074.0
2025-01-21 14:10:00,29.8,29.82,29.74,29.74,125696.0,29.3427,29.3624,29.2837,29.2837,125696.0
2025-01-21 14:20:00,29.74,29.77,29.72,29.75,212823.0,29.2837,29.3132,29.264,29.2935,212823.0
2025-01-21 14:30:00,29.74,29.77,29.71,29.76,144066.0,29.2837,29.3132,29.2541,29.3034,144066.0
2025-01-21 14:40:00,29.76,29.78,29.71,29.71,103068.0,29.3034,29.3231,29.2541,29.2541,103068.0
2025-01-21 14:50:00,29.71,29.72,29.64,29.66,429000.0,29.2541,29.264,29.1852,29.2049,429000.0
2025-01-21 15:00:00,29.66,29.66,29.6,29.64,268754.0,29.2049,29.2049,29.1458,29.1852,268754.0
2025-01-21 15:10:00,29.64,29.65,29.6,29.64,191927.0,29.1852,29.195,29.1458,29.1852,191927.0
2025-01-21 15:20:00,29.64,29.66,29.56,29.59,234357.0,29.1852,29.2049,29.1064,29.136,234357.0
2025-01-21 15:30:00,29.59,29.59,29.49,29.54,663235.0,29.136,29.136,29.0375,29.0867,663235.0
2025-01-21 15:40:00,29.54,29.56,29.49,29.52,554708.0,29.0867,29.1064,29.0375,29.067,554708.0
2025-01-21 15:50:00,29.52,29.7,29.49,29.51,2641751.0,29.067,29.2443,29.0375,29.0572,2641751.0
2025-01-22 09:30:00,29.0,29.2,28.17,28.22,1382245.0,28.555,28.752,27.7378,27.787,1382245.0
2025-01-22 09:40:00,28.23,28.93,28.22,28.84,778539.0,27.7968,28.4861,27.787,28.3975,778539.0
2025-01-22 09:50:00,28.83,28.84,28.42,28.51,797183.0,28.3876,28.3975,27.9839,28.0725,797183.0
2025-01-22 10:00:00,28.48,28.53,28.23,28.31,525276.0,28.043,28.0922,27.7968,27.8756,525276.0
2025-01-22 10:10:00,28.32,28.53,28.24,28.53,338200.0,27.8855,28.0922,27.8067,28.0922,338200.0
2025-01-22 10:20:00,28.52,28.54,28.35,28.39,435144.0,28.0824,28.1021,27.915,27.9544,435144.0
2025-01-22 10:30:00,28.38,28.61,28.33,28.57,255713.0,27.9445,28.171,27.8953,28.1316,255713.0
2025-01-22 10:40:00,28.56,28.75,28.52,28.63,201911.0,28.1218,28.3089,28.0824,28.1907,201911.0
2025-01-22 10:50:00,28.64,29.0,28.57,28.95,393180.0,28.2005,28.555,28.1316,28.5058,393180.0
2025-01-22 11:00:00,28.94,29.02,28.85,28.86,224567.0,28.4959,28.5747,28.4073,28.4172,224567.0
2025-01-22 11:10:00,28.86,28.96,28.72,28.79,270514.0,28.4172,28.5156,28.2793,28.3482,270514.0
2025-01-22 11:20:00,28.79,29.05,28.78,29.05,170394.0,28.3482,28.6043,28.3384,28.6043,170394.0
2025-01-22 11:30:00,29.05,29.1,28.98,29.08,233400.0,28.6043,28.6535,28.5353,28.6338,233400.0
2025-01-22 11:40:00,29.08,29.17,29.0,29.16,204248.0,28.6338,28.7224,28.555,28.7126,204248.0
2025-01-22 11:50:00,29.17,29.27,29.15,29.15,170260.0,28.7224,28.8209,28.7027,28.7027,170260.0
2025-01-22 12:00:00,29.15,29.19,29.09,29.16,76602.0,28.7027,28.7421,28.6436,28.7126,76602.0
2025-01-22 12:10:00,29.16,29.34,29.12,29.3,166614.0,28.7126,28.8898,28.6732,28.8504,166614.0
2025-01-22 12:20:00,29.3,29.31,29.01,29.17,345932.0,28.8504,28.8603,28.5649,28.7224,345932.0
2025-01-22 12:30:00,29.16,29.24,29.11,29.11,205156.0,28.7126,28.7913,28.6633,28.6633,205156.0
2025-01-22 12:40:00,29.12,29.18,29.11,29.15,183724.0,28.6732,28.7323,28.6633,28.7027,183724.0
2025-01-22 12:50:00,29.14,29.15,29.0,29.03,154719.0,28.6929,28.7027,28.555,28.5846,154719.0
2025-01-22 13:00:00,29.02,29.11,29.0,29.1,221342.0,28.5747,28.6633,28.555,28.6535,221342.0
2025-01-22 13:10:00,29.1,29.14,29.05,29.08,159084.0,28.6535,28.6929,28.6043,28.6338,159084.0
2025-01-22 13:20:00,29.08,29.15,29.06,29.15,173932.0,28.6338,28.7027,28.6141,28.7027,173932.0
2025-01-22 13:30:00,29.15,29.15,29.01,29.05,128286.0,28.7027,28.7027,28.5649,28.6043,128286.0
2025-01-22 13:40:00,29.05,29.13,29.01,29.07,207094.0,28.6043,28.683,28.5649,28.6239,207094.0
2025-01-22 13:50:00,29.07,29.09,28.83,28.83,162627.0,28.6239,28.6436,28.3876,28.3876,162627.0
2025-01-22 14:00:00,28.84,28.93,28.75,28.93,264542.0,28.3975,28.4861,28.3089,28.4861,264542.0
2025-01-22 14:10:00,28.93,28.93,28.72,28.76,188563.0,28.4861,28.4861,28.2793,28.3187,188563.0
2025-01-22 14:20:00,28.76,28.88,28.74,28.87,182998.0,28.3187,28.4369,28.299,28.427,182998.0
2025-01-22 14:30:00,28.87,28.88,28.78,28.84,158114.0,28.427,28.4369,28.3384,28.3975,158114.0
2025-01-22 14:40:00,28.83,28.95,28.78,28.9,239296.0,28.3876,28.5058,28.3384,28.4566,239296.0
2025-01-22 14:50:00,28.91,28.92,28.71,28.71,176115.0,28.4664,28.4763,28.2695,28.2695,176115.0
2025-01-22 15:00:00,28.71,28.82,28.65,28.77,377423.0,28.2695,28.3778,28.2104,28.3286,377423.0
2025-01-22 15:10:00,28.78,28.78,28.72,28.76,189192.0,28.3384,28.3384,28.2793,28.3187,189192.0
2025-01-22 15:20:00,28.76,28.78,28.61,28.61,300958.0,28.3187,28.3384,28.171,28.171,300958.0
2025-01-22 15:30:00,28.62,28.63,28.49,28.52,412882.0,28.1809,28.1907,28.0528,28.0824,412882.0
2025-01-22 15:40:00,28.53,28.56,28.45,28.5,601548.0,28.0922,28.1218,28.0135,28.0627,601548.0
2025-01-22 15:50:00,28.5,28.59,28.47,28.48,1580790.0,28.0627,28.1513,28.0332,28.043,1580790.0
2025-01-23 09:30:00,28.9,28.95,28.59,28.59,345590.0,28.4566,28.5058,28.1513,28.1513,345590.0
2025-01-23 09:40:00,28.58,28.85,28.57,28.85,255216.0,28.1415,28.4073,28.1316,28.4073,255216.0
2025-01-23 09:50:00,28.85,28.95,28.84,28.87,255020.0,28.4073,28.5058,28.3975,28.427,255020.0
2025-01-23 10:00:00,28.87,28.88,28.63,28.66,175092.0,28.427,28.4369,28.1907,28.2202,175092.0
2025-01-23 10:10:00,28.65,28.76,28.59,28.74,171290.0,28.2104,28.3187,28.1513,28.299,171290.0
2025-01-23 10:20:00,28.75,28.77,28.64,28.7,140057.0,28.3089,28.3286,28.2005,28.2596,140057.0
2025-01-23 10:30:00,28.7,28.7,28.59,28.61,316479.0,28.2596,28.2596,28.1513,28.171,316479.0
2025-01-23 10:40:00,28.61,28.66,28.5,28.52,115329.0,28.171,28.2202,28.0627,28.0824,115329.0
2025-01-23 10:50:00,28.51,28.52,28.44,28.47,135017.0,28.0725,28.0824,28.0036,28.0332,135017.0
2025-01-23 11:00:00,28.46,28.56,28.46,28.53,161028.0,28.0233,28.1218,28.0233,28.0922,161028.0
2025-01-23 11:10:00,28.54,28.54,28.3,28.33,220985.0,28.1021,28.1021,27.8658,27.8953,220985.0
2025-01-23 11:20:00,28.32,28.45,28.28,28.32,209569.0,27.8855,28.0135,27.8461,27.8855,209569.0
2025-01-23 11:30:00,28.32,28.37,28.31,28.34,182519.0,27.8855,27.9347,27.8756,27.9051,182519.0
2025-01-23 11:40:00,28.33,28.41,28.3,28.41,121461.0,27.8953,27.9741,27.8658,27.9741,121461.0
2025-01-23 11:50:00,28.41,28.45,28.35,28.44,153445.0,27.9741,28.0135,27.915,28.0036,153445.0
2025-01-23 12:00:00,28.43,28.49,28.43,28.45,142121.0,27.9938,28.0528,27.9938,28.0135,142121.0
2025-01-23 12:10:00,28.45,28.5,28.43,28.48,64383.0,28.0135,28.0627,27.9938,28.043,64383.0
2025-01-23 12:20:00,28.47,28.5,28.44,28.49,68678.0,28.0332,28.0627,28.0036,28.0528,68678.0
2025-01-23 12:30:00,28.49,28.55,28.44,28.54,93381.0,28.0528,28.1119,28.0036,28.1021,93381.0
2025-01-23 12:40:00,28.54,28.58,28.48,28.5,44261.0,28.1021,28.1415,28.043,28.0627,44261.0
2025-01-23 12:50:00,28.49,28.49,28.43,28.47,72241.0,28.0528,28.0528,27.9938,28.0332,72241.0
2025-01-23 13:00:00,28.48,28.5,28.43,28.43,46443.0,28.043,28.0627,27.9938,27.9938,46443.0
2025-01-23 13:10:00,28.42,28.44,28.31,28.32,210636.0,27.9839,28.0036,27.8756,27.8855,210636.0
2025-01-23 13:20:00,28.32,28.35,28.16,28.23,365981.0,27.8855,27.915,27.7279,27.7968,365981.0
2025-01-23 13:30:00,28.23,28.28,28.2,28.28,169118.0,27.7968,27.8461,27.7673,27.8461,169118.0
2025-01-23 13:40:00,28.27,28.43,28.26,28.37,602292.0,27.8362,27.9938,27.8264,27.9347,602292.0
2025-01-23 13:50:00,28.42,28.43,28.23,28.23,196424.0,27.9839,27.9938,27.7968,27.7968,196424.0
2025-01-23 14:00:00,28.24,28.33,28.19,28.33,306142.0,27.8067,27.8953,27.7575,27.8953,306142.0
2025-01-23 14:10:00,28.33,28.33,28.18,28.19,201537.0,27.8953,27.8953,27.7476,27.7575,201537.0
2025-01-23 14:20:00,28.19,28.29,28.17,28.28,337427.0,27.7575,27.8559,27.7378,27.8461,337427.0
2025-01-23 14:30:00,28.28,28.28,28.2,28.21,136805.0,27.8461,27.8461,27.7673,27.7771,136805.0
2025-01-23 14:40:00,28.21,28.24,28.2,28.23,283863.0,27.7771,27.8067,27.7673,27.7968,283863.0
2025-01-23 14:50:00,28.23,28.23,28.14,28.14,231410.0,27.7968,27.7968,27.7082,27.7082,231410.0
2025-01-23 15:00:00,28.14,28.17,28.12,28.14,218853.0,27.7082,27.7378,27.6885,27.7082,218853.0
2025-01-23 15:10:00,28.14,28.15,28.09,28.11,552855.0,27.7082,27.7181,27.659,27.6787,552855.0
2025-01-23 15:20:00,28.12,28.12,27.97,28.0,358209.0,27.6885,27.6885,27.5408,27.5704,358209.0
2025-01-23 15:30:00,28.0,28.02,27.92,27.92,702057.0,27.5704,27.5901,27.4916,27.4916,702057.0
2025-01-23 15:40:00,27.92,28.04,27.9,28.02,771425.0,27.4916,27.6098,27.4719,27.5901,771425.0
2025-01-23 15:50:00,28.02,28.09,27.95,27.97,1943035.0,27.5901,27.659,27.5211,27.5408,1943035.0
2025-01-24 09:30:00,28.2,28.38,28.15,28.16,712653.0,27.7673,27.9445,27.7181,27.7279,712653.0
2025-01-24 09:40:00,28.16,28.35,28.12,28.24,505983.0,27.7279,27.915,27.6885,27.8067,505983.0
2025-01-24 09:50:00,28.23,28.25,27.91,27.95,214519.0,27.7968,27.8165,27.4817,27.5211,214519.0
2025-01-24 10:00:00,27.93,27.95,27.74,27.75,420700.0,27.5014,27.5211,27.3144,27.3242,420700.0
2025-01-24 10:10:00,27.74,27.89,27.71,27.86,207302.0,27.3144,27.4621,27.2848,27.4325,207302.0
2025-01-24 10:20:00,27.86,27.86,27.78,27.8,101488.0,27.4325,27.4325,27.3537,27.3734,101488.0
2025-01-24 10:30:00,27.8,27.82,27.75,27.79,359853.0,27.3734,27.3931,27.3242,27.3636,359853.0
2025-01-24 10:40:00,27.79,27.88,27.78,27.8,250083.0,27.3636,27.4522,27.3537,27.3734,250083.0
2025-01-24 10:50:00,27.8,27.8,27.47,27.52,545357.0,27.3734,27.3734,27.0485,27.0977,545357.0
2025-01-24 11:00:00,27.53,27.61,27.47,27.61,315749.0,27.1076,27.1864,27.0485,27.1864,315749.0
2025-01-24 11:10:00,27.61,27.81,27.6,27.79,324135.0,27.1864,27.3833,27.1765,27.3636,324135.0
2025-01-24 11:20:00,27.79,27.82,27.76,27.82,178647.0,27.3636,27.3931,27.334,27.3931,178647.0
2025-01-24 11:30:00,27.82,27.94,27.79,27.86,212240.0,27.3931,27.5113,27.3636,27.4325,212240.0
2025-01-24 11:40:00,27.86,27.9,27.81,27.84,301557.0,27.4325,27.4719,27.3833,27.4128,301557.0
2025-01-24 11:50:00,27.84,27.93,27.78,27.93,307340.0,27.4128,27.5014,27.3537,27.5014,307340.0
2025-01-24 12:00:00,27.93,27.99,27.88,27.95,377763.0,27.5014,27.5605,27.4522,27.5211,377763.0
2025-01-24 12:10:00,27.95,27.96,27.88,27.89,143932.0,27.5211,27.531,27.4522,27.4621,143932.0
2025-01-24 12:20:00,27.89,27.99,27.89,27.92,200521.0,27.4621,27.5605,27.4621,27.4916,200521.0
2025-01-24 12:30:00,27.91,27.92,27.86,27.89,106747.0,27.4817,27.4916,27.4325,27.4621,106747.0
2025-01-24 12:40:00,27.89,27.89,27.84,27.86,132092.0,27.4621,27.4621,27.4128,27.4325,132092.0
2025-01-24 12:50:00,27.85,27.86,27.81,27.84,127909.0,27.4227,27.4325,27.3833,27.4128,127909.0
2025-01-24 13:00:00,27.84,27.84,27.81,27.83,138164.0,27.4128,27.4128,27.3833,27.403,138164.0
2025-01-24 13:10:00,27.83,27.86,27.81,27.84,161061.0,27.403,27.4325,27.3833,27.4128,161061.0
2025-01-24 13:20:00,27.85,27.87,27.84,27.86,162921.0,27.4227,27.4424,27.4128,27.4325,162921.0
2025-01-24 13:30:00,27.86,27.9,27.84,27.89,124613.0,27.4325,27.4719,27.4128,27.4621,124613.0
2025-01-24 13:40:00,27.89,27.95,27.88,27.93,139654.0,27.4621,27.5211,27.4522,27.5014,139654.0
2025-01-24 13:50:00,27.93,28.02,27.92,27.98,301920.0,27.5014,27.5901,27.4916,27.5507,301920.0
2025-01-24 14:00:00,27.99,28.0,27.94,27.94,134989.0,27.5605,27.5704,27.5113,27.5113,134989.0
2025-01-24 14:10:00,27.94,27.95,27.89,27.89,131610.0,27.5113,27.5211,27.4621,27.4621,131610.0
2025-01-24 14:20:00,27.89,27.92,27.88,27.89,86019.0,27.4621,27.4916,27.4522,27.4621,86019.0
2025-01-24 14:30:00,27.89,27.91,27.87,27.89,58567.0,27.4621,27.4817,27.4424,27.4621,58567.0
2025-01-24 14:40:00,27.88,27.91,27.88,27.89,93201.0,27.4522,27.4817,27.4522,27.4621,93201.0
2025-01-24 14:50:00,27.9,27.91,27.88,27.89,75345.0,27.4719,27.4817,27.4522,27.4621,75345.0
2025-01-24 15:00:00,27.89,27.94,27.87,27.93,229245.0,27.4621,27.5113,27.4424,27.5014,229245.0
2025-01-24 15:10:00,27.93,27.99,27.93,27.98,116870.0,27.5014,27.5605,27.5014,27.5507,116870.0
2025-01-24 15:20:00,27.97,27.98,27.92,27.93,130105.0,27.5408,27.5507,27.4916,27.5014,130105.0
2025-01-24 15:30:00,27.93,27.93,27.85,27.88,275299.0,27.5014,27.5014,27.4227,27.4522,275299.0
2025-01-24 15:40:00,27.87,27.88,27.82,27.85,269764.0,27.4424,27.4522,27.3931,27.4227,269764.0
2025-01-24 15:50:00,27.85,27.86,27.77,27.8,1357574.0,27.4227,27.4325,27.3439,27.3734,1357574.0
2025-01-27 09:30:00,27.88,28.1,27.58,27.64,519537.0,27.4522,27.6688,27.1568,27.2159,519537.0
2025-01-27 09:40:00,27.63,27.81,27.57,27.69,263570.0,27.206,27.3833,27.147,27.2651,263570.0
2025-01-27 09:50:00,27.72,27.89,27.72,27.77,363294.0,27.2947,27.4621,27.2947,27.3439,363294.0
2025-01-27 10:00:00,27.77,27.87,27.75,27.83,727500.0,27.3439,27.4424,27.3242,27.403,727500.0
2025-01-27 10:10:00,27.83,27.86,27.68,27.73,187894.0,27.403,27.4325,27.2553,27.3045,187894.0
2025-01-27 10:20:00,27.73,27.77,27.62,27.62,140176.0,27.3045,27.3439,27.1962,27.1962,140176.0
2025-01-27 10:30:00,27.62,27.63,27.35,27.43,460275.0,27.1962,27.206,26.9303,27.0091,460275.0
2025-01-27 10:40:00,27.43,27.45,27.32,27.33,147394.0,27.0091,27.0288,26.9008,26.9106,147394.0
2025-01-27 10:50:00,27.34,27.37,27.28,27.32,192373.0,26.9205,26.95,26.8614,26.9008,192373.0
2025-01-27 11:00:00,27.31,27.33,27.26,27.31,138197.0,26.891,26.9106,26.8417,26.891,138197.0
2025-01-27 11:10:00,27.31,27.36,27.25,27.34,193382.0,26.891,26.9402,26.8319,26.9205,193382.0
2025-01-27 11:20:00,27.34,27.37,27.27,27.3,169832.0,26.9205,26.95,26.8516,26.8811,169832.0
2025-01-27 11:30:00,27.3,27.45,27.3,27.41,175238.0,26.8811,27.0288,26.8811,26.9894,175238.0
2025-01-27 11:40:00,27.41,27.44,27.3,27.34,114063.0,26.9894,27.019,26.8811,26.9205,114063.0
2025-01-27 11:50:00,27.33,27.34,27.27,27.28,100127.0,26.9106,26.9205,26.8516,26.8614,100127.0
2025-01-27 12:00:00,27.28,27.34,27.21,27.28,310385.0,26.8614,26.9205,26.7925,26.8614,310385.0
2025-01-27 12:10:00,27.27,27.37,27.27,27.37,106033.0,26.8516,26.95,26.8516,26.95,106033.0
2025-01-27 12:20:00,27.37,27.4,27.34,27.38,97345.0,26.95,26.9796,26.9205,26.9599,97345.0
2025-01-27 12:30:00,27.37,27.4,27.32,27.34,115985.0,26.95,26.9796,26.9008,26.9205,115985.0
2025-01-27 12:40:00,27.34,27.35,27.27,27.28,92791.0,26.9205,26.9303,26.8516,26.8614,92791.0
2025-01-27 12:50:00,27.27,27.3,27.23,27.23,88470.0,26.8516,26.8811,26.8122,26.8122,88470.0
2025-01-27 13:00:00,27.24,27.32,27.22,27.3,97470.0,26.822,26.9008,26.8023,26.8811,97470.0
2025-01-27 13:10:00,27.29,27.33,27.27,27.32,96302.0,26.8713,26.9106,26.8516,26.9008,96302.0
2025-01-27 13:20:00,27.31,27.34,27.28,27.3,84942.0,26.891,26.9205,26.8614,26.8811,84942.0
2025-01-27 13:30:00,27.3,27.32,27.21,27.27,134811.0,26.8811,26.9008,26.7925,26.8516,134811.0
2025-01-27 13:40:00,27.27,27.29,27.24,27.27,106392.0,26.8516,26.8713,26.822,26.8516,106392.0
2025-01-27 13:50:00,27.27,27.29,27.24,27.28,113079.0,26.8516,26.8713,26.822,26.8614,113079.0
2025-01-27 14:00:00,27.29,27.35,27.28,27.31,149582.0,26.8713,26.9303,26.8614,26.891,149582.0
2025-01-27 14:10:00,27.31,27.32,27.27,27.29,89338.0,26.891,26.9008,26.8516,26.8713,89338.0
2025-01-27 14:20:00,27.28,27.31,27.26,27.3,146674.0,26.8614,26.891,26.8417,26.8811,146674.0
2025-01-27 14:30:00,27.3,27.4,27.26,27.38,157075.0,26.8811,26.9796,26.8417,26.9599,157075.0
2025-01-27 14:40:00,27.39,27.43,27.36,27.36,143616.0,26.9697,27.0091,26.9402,26.9402,143616.0
2025-01-27 14:50:00,27.37,27.39,27.34,27.35,178218.0,26.95,26.9697,26.9205,26.9303,178218.0
2025-01-27 15:00:00,27.35,27.41,27.34,27.38,1138259.0,26.9303,26.9894,26.9205,26.9599,1138259.0
2025-01-27 15:10:00,27.38,27.4,27.31,27.36,348494.0,26.9599,26.9796,26.891,26.9402,348494.0
2025-01-27 15:20:00,27.36,27.4,27.31,27.37,297855.0,26.9402,26.9796,26.891,26.95,297855.0
2025-01-27 15:30:00,27.37,27.4,27.28,27.3,228395.0,26.95,26.9796,26.8614,26.8811,228395.0
2025-01-27 15:40:00,27.31,27.4,27.3,27.34,388926.0,26.891,26.9796,26.8811,26.9205,388926.0
2025-01-27 15:50:00,27.35,27.35,27.21,27.25,1467314.0,26.9303,26.9303,26.7925,26.8319,1467314.0
2025-01-28 09:30:00,27.34,27.52,27.23,27.42,626685.0,26.9205,27.0977,26.8122,26.9993,626685.0
2025-01-28 09:40:00,27.43,27.46,27.16,27.19,434635.0,27.0091,27.0387,26.7433,26.7728,434635.0
2025-01-28 09:50:00,27.19,27.2,27.06,27.09,181437.0,26.7728,26.7826,26.6448,26.6743,181437.0
2025-01-28 10:00:00,27.09,27.12,27.04,27.08,215690.0,26.6743,26.7039,26.6251,26.6645,215690.0
2025-01-28 10:10:00,27.08,27.15,27.01,27.06,191242.0,26.6645,26.7334,26.5956,26.6448,191242.0
2025-01-28 10:20:00,27.07,27.11,26.96,26.96,229498.0,26.6546,26.694,26.5463,26.5463,229498.0
2025-01-28 10:30:00,26.96,27.01,26.92,26.97,146825.0,26.5463,26.5956,26.5069,26.5562,146825.0
2025-01-28 10:40:00,26.97,27.01,26.92,27.01,241592.0,26.5562,26.5956,26.5069,26.5956,241592.0
2025-01-28 10:50:00,27.01,27.12,26.99,27.04,151248.0,26.5956,26.7039,26.5759,26.6251,151248.0
2025-01-28 11:00:00,27.04,27.16,27.03,27.13,417887.0,26.6251,26.7433,26.6153,26.7137,417887.0
2025-01-28 11:10:00,27.12,27.13,26.96,27.0,104112.0,26.7039,26.7137,26.5463,26.5857,104112.0
2025-01-28 11:20:00,27.0,27.01,26.88,26.92,170670.0,26.5857,26.5956,26.4676,26.5069,170670.0
2025-01-28 11:30:00,26.92,26.99,26.86,26.9,172335.0,26.5069,26.5759,26.4479,26.4872,172335.0
2025-01-28 11:40:00,26.89,26.93,26.87,26.92,98435.0,26.4774,26.5168,26.4577,26.5069,98435.0
2025-01-28 11:50:00,26.93,26.93,26.83,26.84,111903.0,26.5168,26.5168,26.4183,26.4282,111903.0
2025-01-28 12:00:00,26.83,26.89,26.82,26.87,109562.0,26.4183,26.4774,26.4085,26.4577,109562.0
2025-01-28 12:10:00,26.87,26.95,26.85,26.89,106929.0,26.4577,26.5365,26.438,26.4774,106929.0
2025-01-28 12:20:00,26.89,26.9,26.8,26.8,70450.0,26.4774,26.4872,26.3888,26.3888,70450.0
2025-01-28 12:30:00,26.81,26.86,26.76,26.76,89591.0,26.3986,26.4479,26.3494,26.3494,89591.0
2025-01-28 12:40:00,26.77,26.82,26.76,26.79,113389.0,26.3592,26.4085,26.3494,26.3789,113389.0
2025-01-28 12:50:00,26.8,26.8,26.7,26.72,109116.0,26.3888,26.3888,26.2903,26.31,109116.0
2025-01-28 13:00:00,26.72,26.73,26.68,26.7,109940.0,26.31,26.3199,26.2706,26.2903,109940.0
2025-01-28 13:10:00,26.71,26.72,26.66,26.69,84076.0,26.3002,26.31,26.2509,26.2805,84076.0
2025-01-28 13:20:00,26.7,26.7,26.62,26.63,71635.0,26.2903,26.2903,26.2115,26.2214,71635.0
2025-01-28 13:30:00,26.62,26.67,26.61,26.62,111839.0,26.2115,26.2608,26.2017,26.2115,111839.0
2025-01-28 13:40:00,26.61,26.63,26.56,26.59,175179.0,26.2017,26.2214,26.1525,26.182,175179.0
2025-01-28 13:50:00,26.6,26.64,26.58,26.62,399373.0,26.1918,26.2312,26.1722,26.2115,399373.0
2025-01-28 14:00:00,26.62,26.71,26.61,26.67,217228.0,26.2115,26.3002,26.2017,26.2608,217228.0
2025-01-28 14:10:00,26.67,26.67,26.58,26.6,97300.0,26.2608,26.2608,26.1722,26.1918,97300.0
2025-01-28 14:20:00,26.6,26.66,26.59,26.64,124608.0,26.1918,26.2509,26.182,26.2312,124608.0
2025-01-28 14:30:00,26.64,26.71,26.64,26.69,134793.0,26.2312,26.3002,26.2312,26.2805,134793.0
2025-01-28 14:40:00,26.69,26.7,26.64,26.66,223873.0,26.2805,26.2903,26.2312,26.2509,223873.0
2025-01-28 14:50:00,26.65,26.66,26.62,26.66,134358.0,26.2411,26.2509,26.2115,26.2509,134358.0
2025-01-28 15:00:00,26.65,26.72,26.64,26.69,93277.0,26.2411,26.31,26.2312,26.2805,93277.0
2025-01-28 15:10:00,26.69,26.75,26.68,26.7,134281.0,26.2805,26.3395,26.2706,26.2903,134281.0
2025-01-28 15:20:00,26.71,26.75,26.7,26.72,209054.0,26.3002,26.3395,26.2903,26.31,209054.0
2025-01-28 15:30:00,26.73,26.8,26.67,26.78,488474.0,26.3199,26.3888,26.2608,26.3691,488474.0
2025-01-28 15:40:00,26.77,26.81,26.73,26.74,630491.0,26.3592,26.3986,26.3199,26.3297,630491.0
2025-01-28 15:50:00,26.74,26.77,26.64,26.65,2031420.0,26.3297,26.3592,26.2312,26.2411,2031420.0
2025-01-29 09:30:00,26.63,26.83,26.49,26.7,327517.0,26.2214,26.4183,26.0835,26.2903,327517.0
2025-01-29 09:40:00,26.7,26.74,26.62,26.67,457931.0,26.2903,26.3297,26.2115,26.2608,457931.0
2025-01-29 09:50:00,26.67,26.83,26.64,26.79,232202.0,26.2608,26.4183,26.2312,26.3789,232202.0
2025-01-29 10:00:00,26.78,26.87,26.72,26.73,238673.0,26.3691,26.4577,26.31,26.3199,238673.0
2025-01-29 10:10:00,26.72,26.73,26.56,26.57,194892.0,26.31,26.3199,26.1525,26.1623,194892.0
2025-01-29 10:20:00,26.57,26.64,26.56,26.58,365088.0,26.1623,26.2312,26.1525,26.1722,365088.0
2025-01-29 10:30:00,26.58,26.6,26.54,26.59,181284.0,26.1722,26.1918,26.1328,26.182,181284.0
2025-01-29 10:40:00,26.6,26.65,26.56,26.61,76412.0,26.1918,26.2411,26.1525,26.2017,76412.0
2025-01-29 10:50:00,26.61,26.66,26.57,26.64,65623.0,26.2017,26.2509,26.1623,26.2312,65623.0
2025-01-29 11:00:00,26.64,26.68,26.63,26.65,135049.0,26.2312,26.2706,26.2214,26.2411,135049.0
2025-01-29 11:10:00,26.65,26.67,26.62,26.65,178672.0,26.2411,26.2608,26.2115,26.2411,178672.0
2025-01-29 11:20:00,26.64,26.7,26.64,26.69,110081.0,26.2312,26.2903,26.2312,26.2805,110081.0
2025-01-29 11:30:00,26.69,26.81,26.67,26.79,389446.0,26.2805,26.3986,26.2608,26.3789,389446.0
2025-01-29 11:40:00,26.78,26.8,26.72,26.76,121983.0,26.3691,26.3888,26.31,26.3494,121983.0
2025-01-29 11:50:00,26.76,26.78,26.73,26.74,56580.0,26.3494,26.3691,26.3199,26.3297,56580.0
2025-01-29 12:00:00,26.75,26.78,26.67,26.68,65912.0,26.3395,26.3691,26.2608,26.2706,65912.0
2025-01-29 12:10:00,26.68,26.68,26.59,26.61,129466.0,26.2706,26.2706,26.182,26.2017,129466.0
2025-01-29 12:20:00,26.61,26.63,26.53,26.53,73695.0,26.2017,26.2214,26.1229,26.1229,73695.0
2025-01-29 12:30:00,26.52,26.6,26.5,26.6,92522.0,26.1131,26.1918,26.0934,26.1918,92522.0
2025-01-29 12:40:00,26.6,26.6,26.57,26.58,45193.0,26.1918,26.1918,26.1623,26.1722,45193.0
2025-01-29 12:50:00,26.57,26.58,26.51,26.52,87158.0,26.1623,26.1722,26.1032,26.1131,87158.0
2025-01-29 13:00:00,26.52,26.55,26.46,26.53,177390.0,26.1131,26.1426,26.054,26.1229,177390.0
2025-01-29 13:10:00,26.53,26.55,26.47,26.51,76905.0,26.1229,26.1426,26.0638,26.1032,76905.0
2025-01-29 13:20:00,26.52,26.54,26.44,26.45,373857.0,26.1131,26.1328,26.0343,26.0441,373857.0
2025-01-29 13:30:00,26.45,26.54,26.44,26.49,126003.0,26.0441,26.1328,26.0343,26.0835,126003.0
2025-01-29 13:40:00,26.5,26.51,26.46,26.48,117067.0,26.0934,26.1032,26.054,26.0737,117067.0
2025-01-29 13:50:00,26.49,26.57,26.47,26.56,194581.0,26.0835,26.1623,26.0638,26.1525,194581.0
2025-01-29 14:00:00,26.55,26.56,26.48,26.51,183813.0,26.1426,26.1525,26.0737,26.1032,183813.0
2025-01-29 14:10:00,26.51,26.51,26.41,26.43,163089.0,26.1032,26.1032,26.0048,26.0245,163089.0
2025-01-29 14:20:00,26.43,26.44,26.36,26.37,91478.0,26.0245,26.0343,25.9555,25.9654,91478.0
2025-01-29 14:30:00,26.38,26.47,26.25,26.45,3383684.0,25.9752,26.0638,25.8472,26.0441,3383684.0
2025-01-29 14:40:00,26.44,26.53,26.41,26.44,298663.0,26.0343,26.1229,26.0048,26.0343,298663.0
2025-01-29 14:50:00,26.44,26.45,26.31,26.36,405346.0,26.0343,26.0441,25.9063,25.9555,405346.0
2025-01-29 15:00:00,26.36,26.36,26.23,26.26,400128.0,25.9555,25.9555,25.8275,25.8571,400128.0
2025-01-29 15:10:00,26.26,26.31,26.22,26.31,633011.0,25.8571,25.9063,25.8177,25.9063,633011.0
2025-01-29 15:20:00,26.31,26.41,26.31,26.31,227490.0,25.9063,26.0048,25.9063,25.9063,227490.0
2025-01-29 15:30:00,26.32,26.5,26.31,26.45,400643.0,25.9161,26.0934,25.9063,26.0441,400643.0
2025-01-29 15:40:00,26.45,26.45,26.28,26.35,959423.0,26.0441,26.0441,25.8768,25.9457,959423.0
2025-01-29 15:50:00,26.35,26.43,26.28,26.37,1630001.0,25.9457,26.0245,25.8768,25.9654,1630001.0
2025-01-30 09:30:00,26.55,26.64,26.4,26.45,384093.0,26.1426,26.2312,25.9949,26.0441,384093.0
2025-01-30 09:40:00,26.45,26.48,26.3,26.34,150824.0,26.0441,26.0737,25.8965,25.9358,150824.0
2025-01-30 09:50:00,26.35,26.43,26.31,26.33,197140.0,25.9457,26.0245,25.9063,25.926,197140.0
2025-01-30 10:00:00,26.33,26.42,26.28,26.38,183261.0,25.926,26.0146,25.8768,25.9752,183261.0
2025-01-30 10:10:00,26.38,26.45,26.32,26.39,86430.0,25.9752,26.0441,25.9161,25.9851,86430.0
2025-01-30 10:20:00,26.38,26.48,26.36,26.46,167941.0,25.9752,26.0737,25.9555,26.054,167941.0
2025-01-30 10:30:00,26.47,26.63,26.45,26.62,221300.0,26.0638,26.2214,26.0441,26.2115,221300.0
2025-01-30 10:40:00,26.63,26.63,26.54,26.55,171772.0,26.2214,26.2214,26.1328,26.1426,171772.0
2025-01-30 10:50:00,26.56,26.56,26.45,26.5,140579.0,26.1525,26.1525,26.0441,26.0934,140579.0
2025-01-30 11:00:00,26.5,26.5,26.41,26.44,117149.0,26.0934,26.0934,26.0048,26.0343,117149.0
2025-01-30 11:10:00,26.44,26.46,26.36,26.43,112738.0,26.0343,26.054,25.9555,26.0245,112738.0
2025-01-30 11:20:00,26.43,26.49,26.42,26.45,151663.0,26.0245,26.0835,26.0146,26.0441,151663.0
2025-01-30 11:30:00,26.44,26.45,26.36,26.4,208010.0,26.0343,26.0441,25.9555,25.9949,208010.0
2025-01-30 11:40:00,26.4,26.41,26.35,26.36,84104.0,25.9949,26.0048,25.9457,25.9555,84104.0
2025-01-30 11:50:00,26.36,26.36,26.3,26.3,89000.0,25.9555,25.9555,25.8965,25.8965,89000.0
2025-01-30 12:00:00,26.3,26.31,26.24,26.28,169113.0,25.8965,25.9063,25.8374,25.8768,169113.0
2025-01-30 12:10:00,26.29,26.31,26.24,26.26,140850.0,25.8866,25.9063,25.8374,25.8571,140850.0
2025-01-30 12:20:00,26.26,26.3,26.25,26.3,81434.0,25.8571,25.8965,25.8472,25.8965,81434.0
2025-01-30 12:30:00,26.3,26.33,26.27,26.28,134342.0,25.8965,25.926,25.8669,25.8768,134342.0
2025-01-30 12:40:00,26.29,26.33,26.27,26.31,144622.0,25.8866,25.926,25.8669,25.9063,144622.0
2025-01-30 12:50:00,26.3,26.33,26.29,26.32,155778.0,25.8965,25.926,25.8866,25.9161,155778.0
2025-01-30 13:00:00,26.32,26.44,26.31,26.38,162551.0,25.9161,26.0343,25.9063,25.9752,162551.0
2025-01-30 13:10:00,26.38,26.43,26.37,26.38,139472.0,25.9752,26.0245,25.9654,25.9752,139472.0
2025-01-30 13:20:00,26.39,26.44,26.38,26.42,179474.0,25.9851,26.0343,25.9752,26.0146,179474.0
2025-01-30 13:30:00,26.42,26.42,26.37,26.38,145403.0,26.0146,26.0146,25.9654,25.9752,145403.0
2025-01-30 13:40:00,26.39,26.39,26.34,26.35,98683.0,25.9851,25.9851,25.9358,25.9457,98683.0
2025-01-30 13:50:00,26.35,26.4,26.32,26.4,215536.0,25.9457,25.9949,25.9161,25.9949,215536.0
2025-01-30 14:00:00,26.39,26.5,26.38,26.5,78923.0,25.9851,26.0934,25.9752,26.0934,78923.0
2025-01-30 14:10:00,26.5,26.51,26.46,26.51,58048.0,26.0934,26.1032,26.054,26.1032,58048.0
2025-01-30 14:20:00,26.51,26.53,26.47,26.52,149501.0,26.1032,26.1229,26.0638,26.1131,149501.0
2025-01-30 14:30:00,26.52,26.53,26.49,26.49,90918.0,26.1131,26.1229,26.0835,26.0835,90918.0
2025-01-30 14:40:00,26.49,26.52,26.45,26.46,112174.0,26.0835,26.1131,26.0441,26.054,112174.0
2025-01-30 14:50:00,26.46,26.52,26.46,26.51,90209.0,26.054,26.1131,26.054,26.1032,90209.0
2025-01-30 15:00:00,26.5,26.57,26.49,26.54,171231.0,26.0934,26.1623,26.0835,26.1328,171231.0
2025-01-30 15:10:00,26.54,26.64,26.53,26.63,145472.0,26.1328,26.2312,26.1229,26.2214,145472.0
2025-01-30 15:20:00,26.63,26.69,26.61,26.62,246978.0,26.2214,26.2805,26.2017,26.2115,246978.0
2025-01-30 15:30:00,26.62,26.63,26.46,26.47,271310.0,26.2115,26.2214,26.054,26.0638,271310.0
2025-01-30 15:40:00,26.47,26.51,26.38,26.51,265174.0,26.0638,26.1032,25.9752,26.1032,265174.0
2025-01-30 15:50:00,26.51,26.6,26.47,26.53,981040.0,26.1032,26.1918,26.0638,26.1229,981040.0
2025-01-31 09:30:00,26.58,26.64,26.16,26.27,329939.0,26.1722,26.2312,25.7586,25.8669,329939.0
2025-01-31 09:40:00,26.27,26.3,26.03,26.03,306778.0,25.8669,25.8965,25.6306,25.6306,306778.0
2025-01-31 09:50:00,26.03,26.09,25.97,25.98,401741.0,25.6306,25.6897,25.5715,25.5814,401741.0
2025-01-31 10:00:00,25.99,26.11,25.86,26.1,282402.0,25.5912,25.7094,25.4632,25.6995,282402.0
2025-01-31 10:10:00,26.1,26.13,26.01,26.02,599194.0,25.6995,25.7291,25.6109,25.6207,599194.0
2025-01-31 10:20:00,26.03,26.1,26.02,26.07,219882.0,25.6306,25.6995,25.6207,25.67,219882.0
2025-01-31 10:30:00,26.07,26.17,26.0,26.16,271321.0,25.67,25.7684,25.6011,25.7586,271321.0
2025-01-31 10:40:00,26.16,26.25,26.15,26.21,137321.0,25.7586,25.8472,25.7488,25.8078,137321.0
2025-01-31 10:50:00,26.21,26.29,26.21,26.26,103148.0,25.8078,25.8866,25.8078,25.8571,103148.0
2025-01-31 11:00:00,26.27,26.33,26.23,26.32,341202.0,25.8669,25.926,25.8275,25.9161,341202.0
2025-01-31 11:10:00,26.32,26.42,26.3,26.39,199777.0,25.9161,26.0146,25.8965,25.9851,199777.0
2025-01-31 11:20:00,26.39,26.43,26.33,26.37,436933.0,25.9851,26.0245,25.926,25.9654,436933.0
2025-01-31 11:30:00,26.37,26.39,26.28,26.3,159088.0,25.9654,25.9851,25.8768,25.8965,159088.0
2025-01-31 11:40:00,26.3,26.39,26.28,26.3,103257.0,25.8965,25.9851,25.8768,25.8965,103257.0
2025-01-31 11:50:00,26.3,26.31,26.21,26.23,110805.0,25.8965,25.9063,25.8078,25.8275,110805.0
2025-01-31 12:00:00,26.23,26.26,26.18,26.21,105280.0,25.8275,25.8571,25.7783,25.8078,105280.0
2025-01-31 12:10:00,26.2,26.27,26.18,26.25,127173.0,25.798,25.8669,25.7783,25.8472,127173.0
2025-01-31 12:20:00,26.25,26.31,26.21,26.21,61490.0,25.8472,25.9063,25.8078,25.8078,61490.0
2025-01-31 12:30:00,26.21,26.24,26.19,26.21,80299.0,25.8078,25.8374,25.7881,25.8078,80299.0
2025-01-31 12:40:00,26.2,26.21,26.14,26.14,154469.0,25.798,25.8078,25.7389,25.7389,154469.0
2025-01-31 12:50:00,26.14,26.25,26.14,26.2,186143.0,25.7389,25.8472,25.7389,25.798,186143.0
2025-01-31 13:00:00,26.21,26.25,26.18,26.24,221412.0,25.8078,25.8472,25.7783,25.8374,221412.0
2025-01-31 13:10:00,26.25,26.35,26.23,26.33,191279.0,25.8472,25.9457,25.8275,25.926,191279.0
2025-01-31 13:20:00,26.32,26.38,26.25,26.29,784667.0,25.9161,25.9752,25.8472,25.8866,784667.0
2025-01-31 13:30:00,26.29,26.29,26.08,26.14,137597.0,25.8866,25.8866,25.6798,25.7389,137597.0
2025-01-31 13:40:00,26.13,26.26,26.12,26.25,123786.0,25.7291,25.8571,25.7192,25.8472,123786.0
2025-01-31 13:50:00,26.25,26.27,26.14,26.15,83402.0,25.8472,25.8669,25.7389,25.7488,83402.0
2025-01-31 14:00:00,26.15,26.2,26.01,26.03,149349.0,25.7488,25.798,25.6109,25.6306,149349.0
2025-01-31 14:10:00,26.04,26.1,25.98,26.03,209721.0,25.6404,25.6995,25.5814,25.6306,209721.0
2025-01-31 14:20:00,26.02,26.04,25.97,26.01,138388.0,25.6207,25.6404,25.5715,25.6109,138388.0
2025-01-31 14:30:00,26.01,26.06,25.98,26.01,149601.0,25.6109,25.6601,25.5814,25.6109,149601.0
2025-01-31 14:40:00,26.02,26.03,25.92,25.98,158960.0,25.6207,25.6306,25.5223,25.5814,158960.0
2025-01-31 14:50:00,25.98,26.0,25.93,25.97,123530.0,25.5814,25.6011,25.5321,25.5715,123530.0
2025-01-31 15:00:00,25.96,25.96,25.82,25.84,170329.0,25.5617,25.5617,25.4238,25.4435,170329.0
2025-01-31 15:10:00,25.84,26.0,25.83,26.0,116549.0,25.4435,25.6011,25.4337,25.6011,116549.0
2025-01-31 15:20:00,26.0,26.04,25.97,26.03,121426.0,25.6011,25.6404,25.5715,25.6306,121426.0
2025-01-31 15:30:00,26.03,26.1,26.0,26.05,206944.0,25.6306,25.6995,25.6011,25.6503,206944.0
2025-01-31 15:40:00,26.05,26.07,25.99,26.05,255008.0,25.6503,25.67,25.5912,25.6503,255008.0
2025-01-31 15:50:00,26.05,26.07,25.94,26.02,890670.0,25.6503,25.67,25.542,25.6207,890670.0
2025-02-03 09:30:00,25.69,25.94,25.27,25.49,546778.0,25.2958,25.542,24.8823,25.0989,546778.0
2025-02-03 09:40:00,25.49,25.65,25.48,25.5,176024.0,25.0989,25.2564,25.089,25.1087,176024.0
2025-02-03 09:50:00,25.51,25.6,25.4,25.46,195288.0,25.1186,25.2072,25.0103,25.0693,195288.0
2025-02-03 10:00:00,25.45,25.61,25.4,25.54,212737.0,25.0595,25.217,25.0103,25.1481,212737.0
2025-02-03 10:10:00,25.54,25.55,25.37,25.38,163318.0,25.1481,25.158,24.9807,24.9906,163318.0
2025-02-03 10:20:00,25.38,25.79,25.32,25.76,344939.0,24.9906,25.3943,24.9315,25.3647,344939.0
2025-02-03 10:30:00,25.76,25.83,25.58,25.58,233517.0,25.3647,25.4337,25.1875,25.1875,233517.0
2025-02-03 10:40:00,25.58,25.8,25.56,25.68,242596.0,25.1875,25.4041,25.1678,25.286,242596.0
2025-02-03 10:50:00,25.69,25.87,25.69,25.81,173293.0,25.2958,25.473,25.2958,25.414,173293.0
2025-02-03 11:00:00,25.8,25.82,25.64,25.71,195603.0,25.4041,25.4238,25.2466,25.3155,195603.0
2025-02-03 11:10:00,25.71,25.81,25.64,25.73,484136.0,25.3155,25.414,25.2466,25.3352,484136.0
2025-02-03 11:20:00,25.73,25.83,25.71,25.74,325385.0,25.3352,25.4337,25.3155,25.345,325385.0
2025-02-03 11:30:00,25.75,25.84,25.72,25.81,216915.0,25.3549,25.4435,25.3254,25.414,216915.0
2025-02-03 11:40:00,25.81,25.82,25.68,25.75,178800.0,25.414,25.4238,25.286,25.3549,178800.0
2025-02-03 11:50:00,25.75,25.78,25.61,25.67,128959.0,25.3549,25.3844,25.217,25.2761,128959.0
2025-02-03 12:00:00,25.67,25.73,25.63,25.67,93772.0,25.2761,25.3352,25.2367,25.2761,93772.0
2025-02-03 12:10:00,25.68,25.72,25.63,25.68,89987.0,25.286,25.3254,25.2367,25.286,89987.0
2025-02-03 12:20:00,25.68,25.74,25.65,25.65,65189.0,25.286,25.345,25.2564,25.2564,65189.0
2025-02-03 12:30:00,25.64,25.67,25.61,25.66,58480.0,25.2466,25.2761,25.217,25.2663,58480.0
2025-02-03 12:40:00,25.66,25.66,25.56,25.58,52406.0,25.2663,25.2663,25.1678,25.1875,52406.0
2025-02-03 12:50:00,25.57,25.64,25.52,25.54,263527.0,25.1777,25.2466,25.1284,25.1481,263527.0
2025-02-03 13:00:00,25.54,25.64,25.51,25.6,64701.0,25.1481,25.2466,25.1186,25.2072,64701.0
2025-02-03 13:10:00,25.6,25.67,25.58,25.64,88825.0,25.2072,25.2761,25.1875,25.2466,88825.0
2025-02-03 13:20:00,25.63,25.67,25.61,25.62,387671.0,25.2367,25.2761,25.217,25.2269,387671.0
2025-02-03 13:30:00,25.62,25.69,25.6,25.61,104068.0,25.2269,25.2958,25.2072,25.217,104068.0
2025-02-03 13:40:00,25.62,25.65,25.6,25.63,99341.0,25.2269,25.2564,25.2072,25.2367,99341.0
2025-02-03 13:50:00,25.63,25.68,25.62,25.63,69254.0,25.2367,25.286,25.2269,25.2367,69254.0
2025-02-03 14:00:00,25.64,25.68,25.62,25.66,110447.0,25.2466,25.286,25.2269,25.2663,110447.0
2025-02-03 14:10:00,25.66,25.71,25.65,25.67,392454.0,25.2663,25.3155,25.2564,25.2761,392454.0
2025-02-03 14:20:00,25.67,25.72,25.66,25.68,103693.0,25.2761,25.3254,25.2663,25.286,103693.0
2025-02-03 14:30:00,25.67,25.71,25.67,25.68,75743.0,25.2761,25.3155,25.2761,25.286,75743.0
2025-02-03 14:40:00,25.68,25.8,25.67,25.78,540652.0,25.286,25.4041,25.2761,25.3844,540652.0
2025-02-03 14:50:00,25.78,25.78,25.7,25.74,101585.0,25.3844,25.3844,25.3057,25.345,101585.0
2025-02-03 15:00:00,25.73,25.76,25.71,25.74,104026.0,25.3352,25.3647,25.3155,25.345,104026.0
2025-02-03 15:10:00,25.74,25.74,25.66,25.68,159730.0,25.345,25.345,25.2663,25.286,159730.0
2025-02-03 15:20:00,25.68,25.69,25.64,25.65,124842.0,25.286,25.2958,25.2466,25.2564,124842.0
2025-02-03 15:30:00,25.64,25.67,25.6,25.63,509287.0,25.2466,25.2761,25.2072,25.2367,509287.0
2025-02-03 15:40:00,25.64,25.65,25.57,25.61,178931.0,25.2466,25.2564,25.1777,25.217,178931.0
2025-02-03 15:50:00,25.61,25.65,25.51,25.52,783010.0,25.217,25.2564,25.1186,25.1284,783010.0
2025-02-04 09:30:00,25.27,25.49,25.21,25.44,572101.0,24.8823,25.0989,24.8232,25.0496,572101.0
2025-02-04 09:40:00,25.43,25.76,25.42,25.74,366063.0,25.0398,25.3647,25.03,25.345,366063.0
2025-02-04 09:50:00,25.73,26.02,25.68,26.0,832028.0,25.3352,25.6207,25.286,25.6011,832028.0
2025-02-04 10:00:00,26.0,26.04,25.84,26.03,234999.0,25.6011,25.6404,25.4435,25.6306,234999.0
2025-02-04 10:10:00,26.03,26.14,25.99,26.01,318480.0,25.6306,25.7389,25.5912,25.6109,318480.0
2025-02-04 10:20:00,26.01,26.2,26.0,26.17,343336.0,25.6109,25.798,25.6011,25.7684,343336.0
2025-02-04 10:30:00,26.16,26.16,26.0,26.03,264706.0,25.7586,25.7586,25.6011,25.6306,264706.0
2025-02-04 10:40:00,26.03,26.04,25.94,25.98,237230.0,25.6306,25.6404,25.542,25.5814,237230.0
2025-02-04 10:50:00,25.97,26.0,25.94,25.96,125304.0,25.5715,25.6011,25.542,25.5617,125304.0
2025-02-04 11:00:00,25.95,26.01,25.92,26.0,176889.0,25.5518,25.6109,25.5223,25.6011,176889.0
2025-02-04 11:10:00,26.0,26.05,25.88,26.04,175104.0,25.6011,25.6503,25.4829,25.6404,175104.0
2025-02-04 11:20:00,26.04,26.08,26.01,26.02,134408.0,25.6404,25.6798,25.6109,25.6207,134408.0
2025-02-04 11:30:00,26.02,26.17,26.01,26.14,193386.0,25.6207,25.7684,25.6109,25.7389,193386.0
2025-02-04 11:40:00,26.14,26.22,26.13,26.19,221392.0,25.7389,25.8177,25.7291,25.7881,221392.0
2025-02-04 11:50:00,26.2,26.28,26.17,26.26,132311.0,25.798,25.8768,25.7684,25.8571,132311.0
2025-02-04 12:00:00,26.26,26.34,26.25,26.31,335861.0,25.8571,25.9358,25.8472,25.9063,335861.0
2025-02-04 12:10:00,26.3,26.31,26.19,26.21,190641.0,25.8965,25.9063,25.7881,25.8078,190641.0
2025-02-04 12:20:00,26.2,26.22,26.11,26.13,149449.0,25.798,25.8177,25.7094,25.7291,149449.0
2025-02-04 12:30:00,26.12,26.18,26.11,26.17,146609.0,25.7192,25.7783,25.7094,25.7684,146609.0
2025-02-04 12:40:00,26.17,26.22,26.16,26.21,82748.0,25.7684,25.8177,25.7586,25.8078,82748.0
2025-02-04 12:50:00,26.21,26.25,26.2,26.22,99437.0,25.8078,25.8472,25.798,25.8177,99437.0
2025-02-04 13:00:00,26.22,26.27,26.21,26.21,91462.0,25.8177,25.8669,25.8078,25.8078,91462.0
2025-02-04 13:10:00,26.21,26.24,26.19,26.23,162869.0,25.8078,25.8374,25.7881,25.8275,162869.0
2025-02-04 13:20:00,26.23,26.26,26.21,26.24,139374.0,25.8275,25.8571,25.8078,25.8374,139374.0
2025-02-04 13:30:00,26.24,26.26,26.22,26.25,86946.0,25.8374,25.8571,25.8177,25.8472,86946.0
2025-02-04 13:40:00,26.25,26.29,26.24,26.26,79749.0,25.8472,25.8866,25.8374,25.8571,79749.0
2025-02-04 13:50:00,26.27,26.33,26.26,26.29,102250.0,25.8669,25.926,25.8571,25.8866,102250.0
2025-02-04 14:00:00,26.29,26.31,26.24,26.3,92625.0,25.8866,25.9063,25.8374,25.8965,92625.0
2025-02-04 14:10:00,26.29,26.35,26.27,26.35,107681.0,25.8866,25.9457,25.8669,25.9457,107681.0
2025-02-04 14:20:00,26.35,26.36,26.29,26.29,108917.0,25.9457,25.9555,25.8866,25.8866,108917.0
2025-02-04 14:30:00,26.3,26.32,26.28,26.32,108508.0,25.8965,25.9161,25.8768,25.9161,108508.0
2025-02-04 14:40:00,26.31,26.35,26.3,26.32,110396.0,25.9063,25.9457,25.8965,25.9161,110396.0
2025-02-04 14:50:00,26.32,26.34,26.23,26.27,298172.0,25.9161,25.9358,25.8275,25.8669,298172.0
2025-02-04 15:00:00,26.27,26.3,26.24,26.27,187021.0,25.8669,25.8965,25.8374,25.8669,187021.0
2025-02-04 15:10:00,26.27,26.31,26.26,26.3,136432.0,25.8669,25.9063,25.8571,25.8965,136432.0
2025-02-04 15:20:00,26.3,26.31,26.21,26.24,118577.0,25.8965,25.9063,25.8078,25.8374,118577.0
2025-02-04 15:30:00,26.23,26.36,26.23,26.35,223759.0,25.8275,25.9555,25.8275,25.9457,223759.0
2025-02-04 15:40:00,26.35,26.38,26.28,26.32,243012.0,25.9457,25.9752,25.8768,25.9161,243012.0
2025-02-04 15:50:00,26.32,26.37,26.32,26.36,1000008.0,25.9161,25.9654,25.9161,25.9555,1000008.0
2025-02-05 09:30:00,26.46,26.54,26.13,26.19,286898.0,26.054,26.1328,25.7291,25.7881,286898.0
2025-02-05 09:40:00,26.21,26.43,26.16,26.37,232354.0,25.8078,26.0245,25.7586,25.9654,232354.0
2025-02-05 09:50:00,26.37,26.38,26.3,26.33,102862.0,25.9654,25.9752,25.8965,25.926,102862.0
2025-02-05 10:00:00,26.34,26.37,26.13,26.27,197367.0,25.9358,25.9654,25.7291,25.8669,197367.0
2025-02-05 10:10:00,26.27,26.29,26.19,26.25,100928.0,25.8669,25.8866,25.7881,25.8472,100928.0
2025-02-05 10:20:00,26.26,26.33,26.23,26.28,98864.0,25.8571,25.926,25.8275,25.8768,98864.0
2025-02-05 10:30:00,26.27,26.28,26.15,26.18,119333.0,25.8669,25.8768,25.7488,25.7783,119333.0
2025-02-05 10:40:00,26.19,26.23,26.16,26.23,105857.0,25.7881,25.8275,25.7586,25.8275,105857.0
2025-02-05 10:50:00,26.22,26.29,26.21,26.23,94954.0,25.8177,25.8866,25.8078,25.8275,94954.0
2025-02-05 11:00:00,26.23,26.28,26.18,26.24,122905.0,25.8275,25.8768,25.7783,25.8374,122905.0
2025-02-05 11:10:00,26.23,26.27,26.19,26.2,123007.0,25.8275,25.8669,25.7881,25.798,123007.0
2025-02-05 11:20:00,26.2,26.29,26.17,26.24,248711.0,25.798,25.8866,25.7684,25.8374,248711.0
2025-02-05 11:30:00,26.24,26.24,26.17,26.2,69228.0,25.8374,25.8374,25.7684,25.798,69228.0
2025-02-05 11:40:00,26.21,26.21,26.09,26.11,149976.0,25.8078,25.8078,25.6897,25.7094,149976.0
2025-02-05 11:50:00,26.11,26.18,26.1,26.18,184107.0,25.7094,25.7783,25.6995,25.7783,184107.0
2025-02-05 12:00:00,26.18,26.3,26.15,26.3,195847.0,25.7783,25.8965,25.7488,25.8965,195847.0
2025-02-05 12:10:00,26.3,26.3,26.24,26.28,134560.0,25.8965,25.8965,25.8374,25.8768,134560.0
2025-02-05 12:20:00,26.28,26.31,26.22,26.25,97252.0,25.8768,25.9063,25.8177,25.8472,97252.0
2025-02-05 12:30:00,26.25,26.29,26.23,26.29,81661.0,25.8472,25.8866,25.8275,25.8866,81661.0
2025-02-05 12:40:00,26.28,26.29,26.24,26.25,59604.0,25.8768,25.8866,25.8374,25.8472,59604.0
2025-02-05 12:50:00,26.25,26.26,26.2,26.2,54829.0,25.8472,25.8571,25.798,25.798,54829.0
2025-02-05 13:00:00,26.21,26.26,26.2,26.26,105374.0,25.8078,25.8571,25.798,25.8571,105374.0
2025-02-05 13:10:00,26.26,26.33,26.23,26.3,81547.0,25.8571,25.926,25.8275,25.8965,81547.0
2025-02-05 13:20:00,26.3,26.36,26.28,26.31,140026.0,25.8965,25.9555,25.8768,25.9063,140026.0
2025-02-05 13:30:00,26.3,26.36,26.29,26.34,89184.0,25.8965,25.9555,25.8866,25.9358,89184.0
2025-02-05 13:40:00,26.34,26.37,26.31,26.33,104694.0,25.9358,25.9654,25.9063,25.926,104694.0
2025-02-05 13:50:00,26.34,26.34,26.26,26.28,100709.0,25.9358,25.9358,25.8571,25.8768,100709.0
2025-02-05 14:00:00,26.27,26.36,26.26,26.35,89591.0,25.8669,25.9555,25.8571,25.9457,89591.0
2025-02-05 14:10:00,26.35,26.38,26.32,26.37,61604.0,25.9457,25.9752,25.9161,25.9654,61604.0
2025-02-05 14:20:00,26.37,26.37,26.3,26.32,78419.0,25.9654,25.9654,25.8965,25.9161,78419.0
2025-02-05 14:30:00,26.32,26.37,26.32,26.35,69278.0,25.9161,25.9654,25.9161,25.9457,69278.0
2025-02-05 14:40:00,26.35,26.36,26.34,26.35,84404.0,25.9457,25.9555,25.9358,25.9457,84404.0
2025-02-05 14:50:00,26.35,26.39,26.34,26.36,90071.0,25.9457,25.9851,25.9358,25.9555,90071.0
2025-02-05 15:00:00,26.37,26.39,26.33,26.36,137680.0,25.9654,25.9851,25.926,25.9555,137680.0
2025-02-05 15:10:00,26.36,26.38,26.34,26.35,111874.0,25.9555,25.9752,25.9358,25.9457,111874.0
2025-02-05 15:20:00,26.35,26.37,26.3,26.3,86399.0,25.9457,25.9654,25.8965,25.8965,86399.0
2025-02-05 15:30:00,26.3,26.31,26.25,26.29,192390.0,25.8965,25.9063,25.8472,25.8866,192390.0
2025-02-05 15:40:00,26.28,26.29,26.25,26.27,273687.0,25.8768,25.8866,25.8472,25.8669,273687.0
2025-02-05 15:50:00,26.28,26.31,26.24,26.29,778845.0,25.8768,25.9063,25.8374,25.8866,778845.0
2025-02-06 09:30:00,26.46,26.46,26.11,26.14,231248.0,26.054,26.054,25.7094,25.7389,231248.0
2025-02-06 09:40:00,26.14,26.18,26.04,26.1,128777.0,25.7389,25.7783,25.6404,25.6995,128777.0
2025-02-06 09:50:00,26.09,26.1,25.83,25.91,189702.0,25.6897,25.6995,25.4337,25.5124,189702.0
2025-02-06 10:00:00,25.91,25.91,25.68,25.76,202925.0,25.5124,25.5124,25.286,25.3647,202925.0
2025-02-06 10:10:00,25.75,25.76,25.66,25.68,160916.0,25.3549,25.3647,25.2663,25.286,160916.0
2025-02-06 10:20:00,25.68,25.81,25.62,25.75,237538.0,25.286,25.414,25.2269,25.3549,237538.0
2025-02-06 10:30:00,25.75,25.76,25.59,25.6,211095.0,25.3549,25.3647,25.1973,25.2072,211095.0
2025-02-06 10:40:00,25.6,25.61,25.5,25.55,219565.0,25.2072,25.217,25.1087,25.158,219565.0
2025-02-06 10:50:00,25.55,25.55,25.46,25.5,282607.0,25.158,25.158,25.0693,25.1087,282607.0
2025-02-06 11:00:00,25.5,25.58,25.5,25.54,320504.0,25.1087,25.1875,25.1087,25.1481,320504.0
2025-02-06 11:10:00,25.54,25.58,25.5,25.54,177983.0,25.1481,25.1875,25.1087,25.1481,177983.0
2025-02-06 11:20:00,25.54,25.66,25.53,25.61,194657.0,25.1481,25.2663,25.1383,25.217,194657.0
2025-02-06 11:30:00,25.61,25.75,25.6,25.74,239926.0,25.217,25.3549,25.2072,25.345,239926.0
2025-02-06 11:40:00,25.74,25.75,25.63,25.65,165309.0,25.345,25.3549,25.2367,25.2564,165309.0
2025-02-06 11:50:00,25.65,25.71,25.64,25.68,86265.0,25.2564,25.3155,25.2466,25.286,86265.0
2025-02-06 12:00:00,25.68,25.69,25.51,25.53,123588.0,25.286,25.2958,25.1186,25.1383,123588.0
2025-02-06 12:10:00,25.53,25.56,25.51,25.54,140323.0,25.1383,25.1678,25.1186,25.1481,140323.0
2025-02-06 12:20:00,25.54,25.56,25.47,25.48,101036.0,25.1481,25.1678,25.0792,25.089,101036.0
2025-02-06 12:30:00,25.48,25.56,25.47,25.55,76846.0,25.089,25.1678,25.0792,25.158,76846.0
2025-02-06 12:40:00,25.55,25.56,25.49,25.54,101716.0,25.158,25.1678,25.0989,25.1481,101716.0
2025-02-06 12:50:00,25.54,25.55,25.51,25.53,91030.0,25.1481,25.158,25.1186,25.1383,91030.0
2025-02-06 13:00:00,25.53,25.55,25.52,25.52,171821.0,25.1383,25.158,25.1284,25.1284,171821.0
2025-02-06 13:10:00,25.53,25.56,25.52,25.54,84749.0,25.1383,25.1678,25.1284,25.1481,84749.0
2025-02-06 13:20:00,25.55,25.56,25.49,25.49,141269.0,25.158,25.1678,25.0989,25.0989,141269.0
2025-02-06 13:30:00,25.49,25.52,25.49,25.49,67681.0,25.0989,25.1284,25.0989,25.0989,67681.0
2025-02-06 13:40:00,25.5,25.52,25.48,25.49,73167.0,25.1087,25.1284,25.089,25.0989,73167.0
2025-02-06 13:50:00,25.49,25.49,25.41,25.43,429726.0,25.0989,25.0989,25.0201,25.0398,429726.0
2025-02-06 14:00:00,25.43,25.44,25.4,25.43,128184.0,25.0398,25.0496,25.0103,25.0398,128184.0
2025-02-06 14:10:00,25.43,25.45,25.41,25.42,106695.0,25.0398,25.0595,25.0201,25.03,106695.0
2025-02-06 14:20:00,25.41,25.45,25.33,25.33,236463.0,25.0201,25.0595,24.9413,24.9413,236463.0
2025-02-06 14:30:00,25.34,25.39,25.31,25.35,195209.0,24.9512,25.0004,24.9216,24.961,195209.0
2025-02-06 14:40:00,25.36,25.37,25.31,25.35,110355.0,24.9709,24.9807,24.9216,24.961,110355.0
2025-02-06 14:50:00,25.35,25.37,25.29,25.3,128317.0,24.961,24.9807,24.9019,24.9118,128317.0
2025-02-06 15:00:00,25.3,25.33,25.27,25.3,151048.0,24.9118,24.9413,24.8823,24.9118,151048.0
2025-02-06 15:10:00,25.3,25.37,25.3,25.37,115829.0,24.9118,24.9807,24.9118,24.9807,115829.0
2025-02-06 15:20:00,25.37,25.41,25.35,25.39,263310.0,24.9807,25.0201,24.961,25.0004,263310.0
2025-02-06 15:30:00,25.39,25.47,25.39,25.45,216981.0,25.0004,25.0792,25.0004,25.0595,216981.0
2025-02-06 15:40:00,25.45,25.47,25.42,25.43,215104.0,25.0595,25.0792,25.03,25.0398,215104.0
2025-02-06 15:50:00,25.44,25.51,25.42,25.48,1086759.0,25.0496,25.1186,25.03,25.089,1086759.0
2025-02-07 09:30:00,25.59,25.71,25.45,25.45,224309.0,25.1973,25.3155,25.0595,25.0595,224309.0
2025-02-07 09:40:00,25.45,25.72,25.45,25.66,203626.0,25.0595,25.3254,25.0595,25.2663,203626.0
2025-02-07 09:50:00,25.65,25.74,25.65,25.72,138621.0,25.2564,25.345,25.2564,25.3254,138621.0
2025-02-07 10:00:00,25.71,25.71,25.55,25.62,107434.0,25.3155,25.3155,25.158,25.2269,107434.0
2025-02-07 10:10:00,25.63,25.66,25.53,25.6,87498.0,25.2367,25.2663,25.1383,25.2072,87498.0
2025-02-07 10:20:00,25.6,25.62,25.53,25.55,74491.0,25.2072,25.2269,25.1383,25.158,74491.0
2025-02-07 10:30:00,25.55,25.59,25.53,25.57,87424.0,25.158,25.1973,25.1383,25.1777,87424.0
2025-02-07 10:40:00,25.56,25.61,25.53,25.55,71075.0,25.1678,25.217,25.1383,25.158,71075.0
2025-02-07 10:50:00,25.55,25.64,25.5,25.61,137291.0,25.158,25.2466,25.1087,25.217,137291.0
2025-02-07 11:00:00,25.61,25.61,25.46,25.56,69619.0,25.217,25.217,25.0693,25.1678,69619.0
2025-02-07 11:10:00,25.57,25.58,25.47,25.56,112641.0,25.1777,25.1875,25.0792,25.1678,112641.0
2025-02-07 11:20:00,25.56,25.59,25.51,25.52,122903.0,25.1678,25.1973,25.1186,25.1284,122903.0
2025-02-07 11:30:00,25.52,25.62,25.52,25.53,86281.0,25.1284,25.2269,25.1284,25.1383,86281.0
2025-02-07 11:40:00,25.53,25.53,25.43,25.48,87867.0,25.1383,25.1383,25.0398,25.089,87867.0
2025-02-07 11:50:00,25.48,25.5,25.43,25.44,96231.0,25.089,25.1087,25.0398,25.0496,96231.0
2025-02-07 12:00:00,25.43,25.52,25.42,25.49,123331.0,25.0398,25.1284,25.03,25.0989,123331.0
2025-02-07 12:10:00,25.49,25.52,25.45,25.51,81508.0,25.0989,25.1284,25.0595,25.1186,81508.0
2025-02-07 12:20:00,25.51,25.56,25.5,25.52,72054.0,25.1186,25.1678,25.1087,25.1284,72054.0
2025-02-07 12:30:00,25.52,25.53,25.45,25.49,50731.0,25.1284,25.1383,25.0595,25.0989,50731.0
2025-02-07 12:40:00,25.49,25.58,25.48,25.58,114479.0,25.0989,25.1875,25.089,25.1875,114479.0
2025-02-07 12:50:00,25.58,25.63,25.54,25.62,126787.0,25.1875,25.2367,25.1481,25.2269,126787.0
2025-02-07 13:00:00,25.62,25.64,25.59,25.62,151528.0,25.2269,25.2466,25.1973,25.2269,151528.0
2025-02-07 13:10:00,25.61,25.64,25.6,25.63,102995.0,25.217,25.2466,25.2072,25.2367,102995.0
2025-02-07 13:20:00,25.63,25.63,25.57,25.6,82172.0,25.2367,25.2367,25.1777,25.2072,82172.0
2025-02-07 13:30:00,25.6,25.62,25.58,25.61,78716.0,25.2072,25.2269,25.1875,25.217,78716.0
2025-02-07 13:40:00,25.61,25.61,25.53,25.57,103150.0,25.217,25.217,25.1383,25.1777,103150.0
2025-02-07 13:50:00,25.56,25.56,25.5,25.51,60192.0,25.1678,25.1678,25.1087,25.1186,60192.0
2025-02-07 14:00:00,25.51,25.56,25.5,25.55,183423.0,25.1186,25.1678,25.1087,25.158,183423.0
2025-02-07 14:10:00,25.55,25.55,25.49,25.53,112003.0,25.158,25.158,25.0989,25.1383,112003.0
2025-02-07 14:20:00,25.52,25.53,25.5,25.51,217131.0,25.1284,25.1383,25.1087,25.1186,217131.0
2025-02-07 14:30:00,25.5,25.5,25.46,25.46,86812.0,25.1087,25.1087,25.0693,25.0693,86812.0
2025-02-07 14:40:00,25.46,25.5,25.45,25.47,115664.0,25.0693,25.1087,25.0595,25.0792,115664.0
2025-02-07 14:50:00,25.46,25.47,25.42,25.43,72028.0,25.0693,25.0792,25.03,25.0398,72028.0
2025-02-07 15:00:00,25.43,25.45,25.41,25.44,116988.0,25.0398,25.0595,25.0201,25.0496,116988.0
2025-02-07 15:10:00,25.44,25.45,25.36,25.37,103608.0,25.0496,25.0595,24.9709,24.9807,103608.0
2025-02-07 15:20:00,25.38,25.38,25.31,25.32,89106.0,24.9906,24.9906,24.9216,24.9315,89106.0
2025-02-07 15:30:00,25.32,25.35,25.27,25.27,166476.0,24.9315,24.961,24.8823,24.8823,166476.0
2025-02-07 15:40:00,25.28,25.28,25.22,25.22,226147.0,24.8921,24.8921,24.833,24.833,226147.0
2025-02-07 15:50:00,25.23,25.25,25.16,25.19,1211950.0,24.8429,24.8626,24.7739,24.8035,1211950.0
2025-02-10 09:30:00,25.55,25.72,25.5,25.61,341772.0,25.158,25.3254,25.1087,25.217,341772.0
2025-02-10 09:40:00,25.63,25.68,25.53,25.62,126042.0,25.2367,25.286,25.1383,25.2269,126042.0
2025-02-10 09:50:00,25.63,25.69,25.59,25.65,163897.0,25.2367,25.2958,25.1973,25.2564,163897.0
2025-02-10 10:00:00,25.64,25.75,25.62,25.73,127428.0,25.2466,25.3549,25.2269,25.3352,127428.0
2025-02-10 10:10:00,25.73,25.74,25.64,25.7,81638.0,25.3352,25.345,25.2466,25.3057,81638.0
2025-02-10 10:20:00,25.7,25.74,25.67,25.74,127431.0,25.3057,25.345,25.2761,25.345,127431.0
2025-02-10 10:30:00,25.74,25.8,25.73,25.78,87311.0,25.345,25.4041,25.3352,25.3844,87311.0
2025-02-10 10:40:00,25.78,25.88,25.74,25.87,69239.0,25.3844,25.4829,25.345,25.473,69239.0
2025-02-10 10:50:00,25.86,25.9,25.77,25.78,86822.0,25.4632,25.5026,25.3746,25.3844,86822.0
2025-02-10 11:00:00,25.78,25.82,25.77,25.8,78212.0,25.3844,25.4238,25.3746,25.4041,78212.0
2025-02-10 11:10:00,25.8,25.89,25.79,25.88,78764.0,25.4041,25.4927,25.3943,25.4829,78764.0
2025-02-10 11:20:00,25.88,25.98,25.88,25.93,116170.0,25.4829,25.5814,25.4829,25.5321,116170.0
2025-02-10 11:30:00,25.93,25.93,25.85,25.91,73817.0,25.5321,25.5321,25.4534,25.5124,73817.0
2025-02-10 11:40:00,25.91,25.97,25.91,25.93,97045.0,25.5124,25.5715,25.5124,25.5321,97045.0
2025-02-10 11:50:00,25.93,26.0,25.93,25.96,66123.0,25.5321,25.6011,25.5321,25.5617,66123.0
2025-02-10 12:00:00,25.96,25.98,25.92,25.98,73975.0,25.5617,25.5814,25.5223,25.5814,73975.0
2025-02-10 12:10:00,25.98,25.99,25.94,25.96,61430.0,25.5814,25.5912,25.542,25.5617,61430.0
2025-02-10 12:20:00,25.96,25.97,25.94,25.96,56567.0,25.5617,25.5715,25.542,25.5617,56567.0
2025-02-10 12:30:00,25.96,25.99,25.96,25.98,43175.0,25.5617,25.5912,25.5617,25.5814,43175.0
2025-02-10 12:40:00,25.97,25.99,25.93,25.99,44376.0,25.5715,25.5912,25.5321,25.5912,44376.0
2025-02-10 12:50:00,25.99,26.0,25.97,25.98,88014.0,25.5912,25.6011,25.5715,25.5814,88014.0
2025-02-10 13:00:00,25.97,26.03,25.96,26.03,102437.0,25.5715,25.6306,25.5617,25.6306,102437.0
2025-02-10 13:10:00,26.03,26.04,26.01,26.02,75559.0,25.6306,25.6404,25.6109,25.6207,75559.0
2025-02-10 13:20:00,26.02,26.06,25.99,26.0,69891.0,25.6207,25.6601,25.5912,25.6011,69891.0
2025-02-10 13:30:00,26.0,26.01,25.99,26.01,49443.0,25.6011,25.6109,25.5912,25.6109,49443.0
2025-02-10 13:40:00,26.01,26.04,25.99,26.01,104376.0,25.6109,25.6404,25.5912,25.6109,104376.0
2025-02-10 13:50:00,26.01,26.05,25.97,25.98,102569.0,25.6109,25.6503,25.5715,25.5814,102569.0
2025-02-10 14:00:00,25.98,25.98,25.95,25.96,67061.0,25.5814,25.5814,25.5518,25.5617,67061.0
2025-02-10 14:10:00,25.96,26.03,25.95,26.02,110596.0,25.5617,25.6306,25.5518,25.6207,110596.0
2025-02-10 14:20:00,26.02,26.05,26.01,26.04,68125.0,25.6207,25.6503,25.6109,25.6404,68125.0
2025-02-10 14:30:00,26.04,26.06,26.03,26.05,43334.0,25.6404,25.6601,25.6306,25.6503,43334.0
2025-02-10 14:40:00,26.05,26.07,26.03,26.07,60552.0,25.6503,25.67,25.6306,25.67,60552.0
2025-02-10 14:50:00,26.07,26.09,26.06,26.08,83474.0,25.67,25.6897,25.6601,25.6798,83474.0
2025-02-10 15:00:00,26.08,26.09,26.06,26.07,75488.0,25.6798,25.6897,25.6601,25.67,75488.0
2025-02-10 15:10:00,26.07,26.07,26.05,26.07,68005.0,25.67,25.67,25.6503,25.67,68005.0
2025-02-10 15:20:00,26.07,26.08,26.05,26.05,118759.0,25.67,25.6798,25.6503,25.6503,118759.0
2025-02-10 15:30:00,26.05,26.13,26.05,26.1,176013.0,25.6503,25.7291,25.6503,25.6995,176013.0
2025-02-10 15:40:00,26.1,26.12,26.07,26.08,190809.0,25.6995,25.7192,25.67,25.6798,190809.0
2025-02-10 15:50:00,26.08,26.11,25.96,25.99,895960.0,25.6798,25.7094,25.5617,25.5912,895960.0
2025-02-11 09:30:00,26.13,26.26,26.05,26.15,429063.0,25.7291,25.8571,25.6503,25.7488,429063.0
2025-02-11 09:40:00,26.15,26.23,26.13,26.18,160320.0,25.7488,25.8275,25.7291,25.7783,160320.0
2025-02-11 09:50:00,26.19,26.33,26.18,26.33,185564.0,25.7881,25.926,25.7783,25.926,185564.0
2025-02-11 10:00:00,26.32,26.37,26.2,26.34,121355.0,25.9161,25.9654,25.798,25.9358,121355.0
2025-02-11 10:10:00,26.33,26.35,26.23,26.25,105746.0,25.926,25.9457,25.8275,25.8472,105746.0
2025-02-11 10:20:00,26.24,26.24,26.16,26.23,79652.0,25.8374,25.8374,25.7586,25.8275,79652.0
2025-02-11 10:30:00,26.23,26.29,26.21,26.29,73928.0,25.8275,25.8866,25.8078,25.8866,73928.0
2025-02-11 10:40:00,26.3,26.44,26.28,26.44,152073.0,25.8965,26.0343,25.8768,26.0343,152073.0
2025-02-11 10:50:00,26.44,26.49,26.42,26.46,141037.0,26.0343,26.0835,26.0146,26.054,141037.0
2025-02-11 11:00:00,26.47,26.55,26.44,26.54,242671.0,26.0638,26.1426,26.0343,26.1328,242671.0
2025-02-11 11:10:00,26.54,26.56,26.5,26.54,97889.0,26.1328,26.1525,26.0934,26.1328,97889.0
2025-02-11 11:20:00,26.54,26.59,26.48,26.51,224248.0,26.1328,26.182,26.0737,26.1032,224248.0
2025-02-11 11:30:00,26.51,26.53,26.43,26.46,185361.0,26.1032,26.1229,26.0245,26.054,185361.0
2025-02-11 11:40:00,26.46,26.73,26.45,26.73,220550.0,26.054,26.3199,26.0441,26.3199,220550.0
2025-02-11 11:50:00,26.73,26.76,26.67,26.7,200974.0,26.3199,26.3494,26.2608,26.2903,200974.0
2025-02-11 12:00:00,26.69,26.7,26.64,26.67,72739.0,26.2805,26.2903,26.2312,26.2608,72739.0
2025-02-11 12:10:00,26.67,26.71,26.66,26.68,77002.0,26.2608,26.3002,26.2509,26.2706,77002.0
2025-02-11 12:20:00,26.69,26.7,26.66,26.7,130587.0,26.2805,26.2903,26.2509,26.2903,130587.0
2025-02-11 12:30:00,26.7,26.74,26.66,26.67,65244.0,26.2903,26.3297,26.2509,26.2608,65244.0
2025-02-11 12:40:00,26.67,26.7,26.66,26.66,77109.0,26.2608,26.2903,26.2509,26.2509,77109.0
2025-02-11 12:50:00,26.67,26.71,26.65,26.71,112120.0,26.2608,26.3002,26.2411,26.3002,112120.0
2025-02-11 13:00:00,26.71,26.72,26.66,26.68,73169.0,26.3002,26.31,26.2509,26.2706,73169.0
2025-02-11 13:10:00,26.67,26.69,26.65,26.67,69619.0,26.2608,26.2805,26.2411,26.2608,69619.0
2025-02-11 13:20:00,26.67,26.69,26.65,26.66,100258.0,26.2608,26.2805,26.2411,26.2509,100258.0
2025-02-11 13:30:00,26.67,26.72,26.63,26.7,87657.0,26.2608,26.31,26.2214,26.2903,87657.0
2025-02-11 13:40:00,26.7,26.75,26.67,26.71,227106.0,26.2903,26.3395,26.2608,26.3002,227106.0
2025-02-11 13:50:00,26.71,26.73,26.62,26.65,271827.0,26.3002,26.3199,26.2115,26.2411,271827.0
2025-02-11 14:00:00,26.64,26.64,26.54,26.6,97151.0,26.2312,26.2312,26.1328,26.1918,97151.0
2025-02-11 14:10:00,26.6,26.62,26.57,26.6,190162.0,26.1918,26.2115,26.1623,26.1918,190162.0
2025-02-11 14:20:00,26.6,26.62,26.54,26.55,134241.0,26.1918,26.2115,26.1328,26.1426,134241.0
2025-02-11 14:30:00,26.55,26.58,26.53,26.57,175378.0,26.1426,26.1722,26.1229,26.1623,175378.0
2025-02-11 14:40:00,26.57,26.6,26.56,26.57,138154.0,26.1623,26.1918,26.1525,26.1623,138154.0
2025-02-11 14:50:00,26.57,26.62,26.57,26.61,109991.0,26.1623,26.2115,26.1623,26.2017,109991.0
2025-02-11 15:00:00,26.61,26.62,26.59,26.6,160846.0,26.2017,26.2115,26.182,26.1918,160846.0
2025-02-11 15:10:00,26.6,26.63,26.56,26.59,296265.0,26.1918,26.2214,26.1525,26.182,296265.0
2025-02-11 15:20:00,26.59,26.63,26.57,26.61,312470.0,26.182,26.2214,26.1623,26.2017,312470.0
2025-02-11 15:30:00,26.61,26.69,26.6,26.65,243355.0,26.2017,26.2805,26.1918,26.2411,243355.0
2025-02-11 15:40:00,26.65,26.65,26.6,26.62,367801.0,26.2411,26.2411,26.1918,26.2115,367801.0
2025-02-11 15:50:00,26.63,26.64,26.47,26.5,1246277.0,26.2214,26.2312,26.0638,26.0934,1246277.0
2025-02-12 09:30:00,26.18,26.25,26.06,26.12,276348.0,25.7783,25.8472,25.6601,25.7192,276348.0
2025-02-12 09:40:00,26.12,26.15,26.03,26.14,77623.0,25.7192,25.7488,25.6306,25.7389,77623.0
2025-02-12 09:50:00,26.14,26.27,26.14,26.27,86323.0,25.7389,25.8669,25.7389,25.8669,86323.0
2025-02-12 10:00:00,26.27,26.42,26.26,26.39,179865.0,25.8669,26.0146,25.8571,25.9851,179865.0
2025-02-12 10:10:00,26.38,26.46,26.31,26.39,105627.0,25.9752,26.054,25.9063,25.9851,105627.0
2025-02-12 10:20:00,26.39,26.44,26.36,26.43,87984.0,25.9851,26.0343,25.9555,26.0245,87984.0
2025-02-12 10:30:00,26.43,26.48,26.4,26.45,118139.0,26.0245,26.0737,25.9949,26.0441,118139.0
2025-02-12 10:40:00,26.45,26.53,26.41,26.51,149568.0,26.0441,26.1229,26.0048,26.1032,149568.0
2025-02-12 10:50:00,26.51,26.51,26.39,26.41,137381.0,26.1032,26.1032,25.9851,26.0048,137381.0
2025-02-12 11:00:00,26.41,26.42,26.31,26.34,154610.0,26.0048,26.0146,25.9063,25.9358,154610.0
2025-02-12 11:10:00,26.33,26.34,26.28,26.34,96498.0,25.926,25.9358,25.8768,25.9358,96498.0
2025-02-12 11:20:00,26.34,26.35,26.3,26.32,66974.0,25.9358,25.9457,25.8965,25.9161,66974.0
2025-02-12 11:30:00,26.32,26.37,26.27,26.35,168580.0,25.9161,25.9654,25.8669,25.9457,168580.0
2025-02-12 11:40:00,26.35,26.37,26.3,26.35,65600.0,25.9457,25.9654,25.8965,25.9457,65600.0
2025-02-12 11:50:00,26.34,26.4,26.33,26.39,65366.0,25.9358,25.9949,25.926,25.9851,65366.0
2025-02-12 12:00:00,26.39,26.39,26.2,26.28,82868.0,25.9851,25.9851,25.798,25.8768,82868.0
2025-02-12 12:10:00,26.29,26.29,26.22,26.25,103521.0,25.8866,25.8866,25.8177,25.8472,103521.0
2025-02-12 12:20:00,26.25,26.29,26.21,26.26,205963.0,25.8472,25.8866,25.8078,25.8571,205963.0
2025-02-12 12:30:00,26.25,26.31,26.22,26.29,68354.0,25.8472,25.9063,25.8177,25.8866,68354.0
2025-02-12 12:40:00,26.29,26.3,26.22,26.22,76032.0,25.8866,25.8965,25.8177,25.8177,76032.0
2025-02-12 12:50:00,26.23,26.3,26.22,26.28,76562.0,25.8275,25.8965,25.8177,25.8768,76562.0
2025-02-12 13:00:00,26.28,26.29,26.16,26.19,61645.0,25.8768,25.8866,25.7586,25.7881,61645.0
2025-02-12 13:10:00,26.18,26.2,26.13,26.15,59075.0,25.7783,25.798,25.7291,25.7488,59075.0
2025-02-12 13:20:00,26.15,26.16,26.1,26.11,64820.0,25.7488,25.7586,25.6995,25.7094,64820.0
2025-02-12 13:30:00,26.11,26.13,26.07,26.12,92925.0,25.7094,25.7291,25.67,25.7192,92925.0
2025-02-12 13:40:00,26.12,26.13,26.07,26.08,64338.0,25.7192,25.7291,25.67,25.6798,64338.0
2025-02-12 13:50:00,26.08,26.12,26.07,26.1,46527.0,25.6798,25.7192,25.67,25.6995,46527.0
2025-02-12 14:00:00,26.1,26.1,26.01,26.01,95852.0,25.6995,25.6995,25.6109,25.6109,95852.0
2025-02-12 14:10:00,26.01,26.02,25.97,25.99,97269.0,25.6109,25.6207,25.5715,25.5912,97269.0
2025-02-12 14:20:00,25.99,26.02,25.93,25.96,123474.0,25.5912,25.6207,25.5321,25.5617,123474.0
2025-02-12 14:30:00,25.96,26.05,25.96,26.0,104912.0,25.5617,25.6503,25.5617,25.6011,104912.0
2025-02-12 14:40:00,25.99,26.0,25.93,25.99,98035.0,25.5912,25.6011,25.5321,25.5912,98035.0
2025-02-12 14:50:00,25.99,26.01,25.97,25.99,53910.0,25.5912,25.6109,25.5715,25.5912,53910.0
2025-02-12 15:00:00,25.99,26.02,25.98,26.0,71121.0,25.5912,25.6207,25.5814,25.6011,71121.0
2025-02-12 15:10:00,26.0,26.03,25.98,26.01,86052.0,25.6011,25.6306,25.5814,25.6109,86052.0
2025-02-12 15:20:00,26.01,26.02,25.94,25.94,96587.0,25.6109,25.6207,25.542,25.542,96587.0
2025-02-12 15:30:00,25.94,25.99,25.94,25.98,135893.0,25.542,25.5912,25.542,25.5814,135893.0
2025-02-12 15:40:00,25.98,25.99,25.93,25.96,179146.0,25.5814,25.5912,25.5321,25.5617,179146.0
2025-02-12 15:50:00,25.97,26.02,25.94,25.99,801151.0,25.5715,25.6207,25.542,25.5912,801151.0
2025-02-13 09:30:00,25.91,25.98,25.81,25.88,257560.0,25.5124,25.5814,25.414,25.4829,257560.0
2025-02-13 09:40:00,25.87,25.91,25.74,25.89,333415.0,25.473,25.5124,25.345,25.4927,333415.0
2025-02-13 09:50:00,25.89,25.96,25.83,25.94,177341.0,25.4927,25.5617,25.4337,25.542,177341.0
2025-02-13 10:00:00,25.95,26.04,25.93,26.02,153075.0,25.5518,25.6404,25.5321,25.6207,153075.0
2025-02-13 10:10:00,26.02,26.13,26.02,26.11,155107.0,25.6207,25.7291,25.6207,25.7094,155107.0
2025-02-13 10:20:00,26.1,26.11,25.98,26.0,132736.0,25.6995,25.7094,25.5814,25.6011,132736.0
2025-02-13 10:30:00,26.0,26.03,25.92,25.98,126540.0,25.6011,25.6306,25.5223,25.5814,126540.0
2025-02-13 10:40:00,25.98,26.04,25.96,26.02,130969.0,25.5814,25.6404,25.5617,25.6207,130969.0
2025-02-13 10:50:00,26.02,26.06,25.96,26.04,115342.0,25.6207,25.6601,25.5617,25.6404,115342.0
2025-02-13 11:00:00,26.05,26.07,26.03,26.04,96503.0,25.6503,25.67,25.6306,25.6404,96503.0
2025-02-13 11:10:00,26.03,26.11,26.03,26.11,100956.0,25.6306,25.7094,25.6306,25.7094,100956.0
2025-02-13 11:20:00,26.11,26.25,26.09,26.25,127992.0,25.7094,25.8472,25.6897,25.8472,127992.0
2025-02-13 11:30:00,26.25,26.28,26.19,26.21,139171.0,25.8472,25.8768,25.7881,25.8078,139171.0
2025-02-13 11:40:00,26.21,26.22,26.17,26.21,62774.0,25.8078,25.8177,25.7684,25.8078,62774.0
2025-02-13 11:50:00,26.21,26.31,26.2,26.29,113428.0,25.8078,25.9063,25.798,25.8866,113428.0
2025-02-13 12:00:00,26.29,26.29,26.23,26.24,50616.0,25.8866,25.8866,25.8275,25.8374,50616.0
2025-02-13 12:10:00,26.24,26.28,26.19,26.27,136075.0,25.8374,25.8768,25.7881,25.8669,136075.0
2025-02-13 12:20:00,26.27,26.31,26.25,26.29,44483.0,25.8669,25.9063,25.8472,25.8866,44483.0
2025-02-13 12:30:00,26.3,26.3,26.26,26.26,71656.0,25.8965,25.8965,25.8571,25.8571,71656.0
2025-02-13 12:40:00,26.27,26.29,26.23,26.24,88422.0,25.8669,25.8866,25.8275,25.8374,88422.0
2025-02-13 12:50:00,26.23,26.24,26.19,26.24,71427.0,25.8275,25.8374,25.7881,25.8374,71427.0
2025-02-13 13:00:00,26.25,26.28,26.23,26.28,81686.0,25.8472,25.8768,25.8275,25.8768,81686.0
2025-02-13 13:10:00,26.28,26.37,26.27,26.35,140083.0,25.8768,25.9654,25.8669,25.9457,140083.0
2025-02-13 13:20:00,26.35,26.42,26.34,26.41,134029.0,25.9457,26.0146,25.9358,26.0048,134029.0
2025-02-13 13:30:00,26.4,26.41,26.37,26.39,160889.0,25.9949,26.0048,25.9654,25.9851,160889.0
2025-02-13 13:40:00,26.39,26.41,26.34,26.37,132556.0,25.9851,26.0048,25.9358,25.9654,132556.0
2025-02-13 13:50:00,26.37,26.37,26.25,26.29,77590.0,25.9654,25.9654,25.8472,25.8866,77590.0
2025-02-13 14:00:00,26.28,26.34,26.27,26.34,54306.0,25.8768,25.9358,25.8669,25.9358,54306.0
2025-02-13 14:10:00,26.34,26.42,26.3,26.41,50088.0,25.9358,26.0146,25.8965,26.0048,50088.0
2025-02-13 14:20:00,26.41,26.41,26.32,26.33,76282.0,26.0048,26.0048,25.9161,25.926,76282.0
2025-02-13 14:30:00,26.33,26.42,26.32,26.39,84647.0,25.926,26.0146,25.9161,25.9851,84647.0
2025-02-13 14:40:00,26.39,26.41,26.35,26.37,51305.0,25.9851,26.0048,25.9457,25.9654,51305.0
2025-02-13 14:50:00,26.36,26.37,26.33,26.36,54552.0,25.9555,25.9654,25.926,25.9555,54552.0
2025-02-13 15:00:00,26.36,26.38,26.31,26.32,76061.0,25.9555,25.9752,25.9063,25.9161,76061.0
2025-02-13 15:10:00,26.32,26.32,26.26,26.28,150454.0,25.9161,25.9161,25.8571,25.8768,150454.0
2025-02-13 15:20:00,26.27,26.31,26.24,26.3,245031.0,25.8669,25.9063,25.8374,25.8965,245031.0
2025-02-13 15:30:00,26.3,26.34,26.28,26.3,160528.0,25.8965,25.9358,25.8768,25.8965,160528.0
2025-02-13 15:40:00,26.3,26.31,26.2,26.28,238535.0,25.8965,25.9063,25.798,25.8768,238535.0
2025-02-13 15:50:00,26.28,26.31,26.23,26.29,510147.0,25.8768,25.9063,25.8275,25.8866,510147.0
2025-02-14 09:30:00,26.49,26.69,26.38,26.68,206094.0,26.0835,26.2805,25.9752,26.2706,206094.0
2025-02-14 09:40:00,26.68,26.78,26.6,26.64,296284.0,26.2706,26.3691,26.1918,26.2312,296284.0
2025-02-14 09:50:00,26.64,26.69,26.58,26.67,150257.0,26.2312,26.2805,26.1722,26.2608,150257.0
2025-02-14 10:00:00,26.68,26.68,26.43,26.44,295217.0,26.2706,26.2706,26.0245,26.0343,295217.0
2025-02-14 10:10:00,26.43,26.43,26.36,26.37,79531.0,26.0245,26.0245,25.9555,25.9654,79531.0
2025-02-14 10:20:00,26.37,26.39,26.3,26.3,77528.0,25.9654,25.9851,25.8965,25.8965,77528.0
2025-02-14 10:30:00,26.3,26.35,26.28,26.32,66310.0,25.8965,25.9457,25.8768,25.9161,66310.0
2025-02-14 10:40:00,26.32,26.33,26.28,26.29,68465.0,25.9161,25.926,25.8768,25.8866,68465.0
2025-02-14 10:50:00,26.28,26.36,26.27,26.35,63604.0,25.8768,25.9555,25.8669,25.9457,63604.0
2025-02-14 11:00:00,26.35,26.38,26.34,26.35,47285.0,25.9457,25.9752,25.9358,25.9457,47285.0
2025-02-14 11:10:00,26.35,26.39,26.3,26.3,102722.0,25.9457,25.9851,25.8965,25.8965,102722.0
2025-02-14 11:20:00,26.3,26.33,26.27,26.3,70616.0,25.8965,25.926,25.8669,25.8965,70616.0
2025-02-14 11:30:00,26.3,26.33,26.27,26.31,72406.0,25.8965,25.926,25.8669,25.9063,72406.0
2025-02-14 11:40:00,26.32,26.34,26.28,26.29,69097.0,25.9161,25.9358,25.8768,25.8866,69097.0
2025-02-14 11:50:00,26.29,26.33,26.28,26.3,111563.0,25.8866,25.926,25.8768,25.8965,111563.0
2025-02-14 12:00:00,26.3,26.36,26.3,26.36,104553.0,25.8965,25.9555,25.8965,25.9555,104553.0
2025-02-14 12:10:00,26.35,26.37,26.28,26.29,38176.0,25.9457,25.9654,25.8768,25.8866,38176.0
2025-02-14 12:20:00,26.29,26.33,26.28,26.33,49077.0,25.8866,25.926,25.8768,25.926,49077.0
2025-02-14 12:30:00,26.32,26.33,26.25,26.28,78303.0,25.9161,25.926,25.8472,25.8768,78303.0
2025-02-14 12:40:00,26.28,26.28,26.18,26.22,90376.0,25.8768,25.8768,25.7783,25.8177,90376.0
2025-02-14 12:50:00,26.21,26.26,26.21,26.21,51773.0,25.8078,25.8571,25.8078,25.8078,51773.0
2025-02-14 13:00:00,26.21,26.23,26.17,26.18,53095.0,25.8078,25.8275,25.7684,25.7783,53095.0
2025-02-14 13:10:00,26.17,26.24,26.15,26.21,159493.0,25.7684,25.8374,25.7488,25.8078,159493.0
2025-02-14 13:20:00,26.21,26.23,26.21,26.23,54270.0,25.8078,25.8275,25.8078,25.8275,54270.0
2025-02-14 13:30:00,26.22,26.27,26.22,26.23,112470.0,25.8177,25.8669,25.8177,25.8275,112470.0
2025-02-14 13:40:00,26.23,26.24,26.2,26.24,98242.0,25.8275,25.8374,25.798,25.8374,98242.0
2025-02-14 13:50:00,26.24,26.24,26.18,26.19,66784.0,25.8374,25.8374,25.7783,25.7881,66784.0
2025-02-14 14:00:00,26.18,26.25,26.18,26.23,76251.0,25.7783,25.8472,25.7783,25.8275,76251.0
2025-02-14 14:10:00,26.22,26.27,26.22,26.25,312249.0,25.8177,25.8669,25.8177,25.8472,312249.0
2025-02-14 14:20:00,26.25,26.25,26.15,26.16,113563.0,25.8472,25.8472,25.7488,25.7586,113563.0
2025-02-14 14:30:00,26.16,26.22,26.15,26.2,364139.0,25.7586,25.8177,25.7488,25.798,364139.0
2025-02-14 14:40:00,26.2,26.22,26.17,26.21,113889.0,25.798,25.8177,25.7684,25.8078,113889.0
2025-02-14 14:50:00,26.21,26.25,26.17,26.23,227482.0,25.8078,25.8472,25.7684,25.8275,227482.0
2025-02-14 15:00:00,26.23,26.28,26.19,26.27,114510.0,25.8275,25.8768,25.7881,25.8669,114510.0
2025-02-14 15:10:00,26.27,26.32,26.26,26.3,113274.0,25.8669,25.9161,25.8571,25.8965,113274.0
2025-02-14 15:20:00,26.3,26.31,26.26,26.27,89790.0,25.8965,25.9063,25.8571,25.8669,89790.0
2025-02-14 15:30:00,26.27,26.31,26.26,26.28,252647.0,25.8669,25.9063,25.8571,25.8768,252647.0
2025-02-14 15:40:00,26.28,26.29,26.16,26.2,371803.0,25.8768,25.8866,25.7586,25.798,371803.0
2025-02-14 15:50:00,26.2,26.23,26.14,26.14,667687.0,25.798,25.8275,25.7389,25.7389,667687.0
2025-02-18 09:30:00,26.22,26.4,26.09,26.34,319879.0,25.8177,25.9949,25.6897,25.9358,319879.0
2025-02-18 09:40:00,26.34,26.37,26.2,26.35,239352.0,25.9358,25.9654,25.798,25.9457,239352.0
2025-02-18 09:50:00,26.35,26.63,26.32,26.61,235316.0,25.9457,26.2214,25.9161,26.2017,235316.0
2025-02-18 10:00:00,26.61,26.7,26.52,26.58,420616.0,26.2017,26.2903,26.1131,26.1722,420616.0
2025-02-18 10:10:00,26.58,26.67,26.57,26.66,126725.0,26.1722,26.2608,26.1623,26.2509,126725.0
2025-02-18 10:20:00,26.66,26.75,26.59,26.73,146315.0,26.2509,26.3395,26.182,26.3199,146315.0
2025-02-18 10:30:00,26.72,26.84,26.72,26.83,191690.0,26.31,26.4282,26.31,26.4183,191690.0
2025-02-18 10:40:00,26.83,26.9,26.75,26.8,248707.0,26.4183,26.4872,26.3395,26.3888,248707.0
2025-02-18 10:50:00,26.8,26.82,26.71,26.74,213434.0,26.3888,26.4085,26.3002,26.3297,213434.0
2025-02-18 11:00:00,26.74,26.83,26.72,26.82,227270.0,26.3297,26.4183,26.31,26.4085,227270.0
2025-02-18 11:10:00,26.82,26.83,26.78,26.78,105356.0,26.4085,26.4183,26.3691,26.3691,105356.0
2025-02-18 11:20:00,26.79,26.79,26.72,26.78,120072.0,26.3789,26.3789,26.31,26.3691,120072.0
2025-02-18 11:30:00,26.79,26.81,26.75,26.8,197281.0,26.3789,26.3986,26.3395,26.3888,197281.0
2025-02-18 11:40:00,26.8,26.92,26.79,26.91,202505.0,26.3888,26.5069,26.3789,26.4971,202505.0
2025-02-18 11:50:00,26.91,26.95,26.86,26.88,291628.0,26.4971,26.5365,26.4479,26.4676,291628.0
2025-02-18 12:00:00,26.88,26.93,26.87,26.92,80697.0,26.4676,26.5168,26.4577,26.5069,80697.0
2025-02-18 12:10:00,26.92,26.97,26.9,26.96,97999.0,26.5069,26.5562,26.4872,26.5463,97999.0
2025-02-18 12:20:00,26.96,27.01,26.94,27.01,170184.0,26.5463,26.5956,26.5266,26.5956,170184.0
2025-02-18 12:30:00,26.99,27.07,26.98,27.05,90083.0,26.5759,26.6546,26.566,26.6349,90083.0
2025-02-18 12:40:00,27.06,27.07,27.0,27.07,113640.0,26.6448,26.6546,26.5857,26.6546,113640.0
2025-02-18 12:50:00,27.06,27.13,27.05,27.12,81595.0,26.6448,26.7137,26.6349,26.7039,81595.0
2025-02-18 13:00:00,27.12,27.15,27.08,27.14,150988.0,26.7039,26.7334,26.6645,26.7236,150988.0
2025-02-18 13:10:00,27.14,27.17,27.13,27.16,94316.0,26.7236,26.7531,26.7137,26.7433,94316.0
2025-02-18 13:20:00,27.15,27.16,27.09,27.12,98028.0,26.7334,26.7433,26.6743,26.7039,98028.0
2025-02-18 13:30:00,27.12,27.17,27.09,27.1,127204.0,26.7039,26.7531,26.6743,26.6842,127204.0
2025-02-18 13:40:00,27.1,27.1,27.04,27.05,62169.0,26.6842,26.6842,26.6251,26.6349,62169.0
2025-02-18 13:50:00,27.05,27.09,27.03,27.08,105063.0,26.6349,26.6743,26.6153,26.6645,105063.0
2025-02-18 14:00:00,27.08,27.09,26.95,26.97,85681.0,26.6645,26.6743,26.5365,26.5562,85681.0
2025-02-18 14:10:00,26.97,27.01,26.94,26.97,71929.0,26.5562,26.5956,26.5266,26.5562,71929.0
2025-02-18 14:20:00,26.96,26.99,26.95,26.95,68118.0,26.5463,26.5759,26.5365,26.5365,68118.0
2025-02-18 14:30:00,26.95,26.96,26.89,26.89,101584.0,26.5365,26.5463,26.4774,26.4774,101584.0
2025-02-18 14:40:00,26.9,26.94,26.89,26.93,94390.0,26.4872,26.5266,26.4774,26.5168,94390.0
2025-02-18 14:50:00,26.94,26.94,26.89,26.89,95535.0,26.5266,26.5266,26.4774,26.4774,95535.0
2025-02-18 15:00:00,26.89,26.92,26.87,26.92,121799.0,26.4774,26.5069,26.4577,26.5069,121799.0
2025-02-18 15:10:00,26.92,26.92,26.83,26.86,106460.0,26.5069,26.5069,26.4183,26.4479,106460.0
2025-02-18 15:20:00,26.85,26.9,26.83,26.85,101744.0,26.438,26.4872,26.4183,26.438,101744.0
2025-02-18 15:30:00,26.85,26.85,26.78,26.79,217126.0,26.438,26.438,26.3691,26.3789,217126.0
2025-02-18 15:40:00,26.78,26.82,26.74,26.78,340782.0,26.3691,26.4085,26.3297,26.3691,340782.0
2025-02-18 15:50:00,26.78,26.78,26.63,26.72,937186.0,26.3691,26.3691,26.2214,26.31,937186.0
2025-02-19 09:30:00,26.67,27.0,26.67,26.8,269470.0,26.2608,26.5857,26.2608,26.3888,269470.0
2025-02-19 09:40:00,26.81,26.97,26.79,26.95,111896.0,26.3986,26.5562,26.3789,26.5365,111896.0
2025-02-19 09:50:00,26.96,26.97,26.81,26.85,91786.0,26.5463,26.5562,26.3986,26.438,91786.0
2025-02-19 10:00:00,26.85,26.99,26.79,26.96,106718.0,26.438,26.5759,26.3789,26.5463,106718.0
2025-02-19 10:10:00,26.97,27.06,26.91,26.92,231328.0,26.5562,26.6448,26.4971,26.5069,231328.0
2025-02-19 10:20:00,26.92,26.96,26.87,26.95,126891.0,26.5069,26.5463,26.4577,26.5365,126891.0
2025-02-19 10:30:00,26.95,27.01,26.89,26.89,163891.0,26.5365,26.5956,26.4774,26.4774,163891.0
2025-02-19 10:40:00,26.89,26.91,26.81,26.85,227007.0,26.4774,26.4971,26.3986,26.438,227007.0
2025-02-19 10:50:00,26.85,26.87,26.78,26.8,111906.0,26.438,26.4577,26.3691,26.3888,111906.0
2025-02-19 11:00:00,26.81,26.95,26.8,26.88,135668.0,26.3986,26.5365,26.3888,26.4676,135668.0
2025-02-19 11:10:00,26.88,26.91,26.8,26.89,89439.0,26.4676,26.4971,26.3888,26.4774,89439.0
2025-02-19 11:20:00,26.89,26.9,26.84,26.86,180468.0,26.4774,26.4872,26.4282,26.4479,180468.0
2025-02-19 11:30:00,26.85,26.89,26.84,26.85,80580.0,26.438,26.4774,26.4282,26.438,80580.0
2025-02-19 11:40:00,26.85,26.91,26.84,26.91,109244.0,26.438,26.4971,26.4282,26.4971,109244.0
2025-02-19 11:50:00,26.91,26.93,26.85,26.88,75031.0,26.4971,26.5168,26.438,26.4676,75031.0
2025-02-19 12:00:00,26.87,26.88,26.77,26.8,252092.0,26.4577,26.4676,26.3592,26.3888,252092.0
2025-02-19 12:10:00,26.8,26.85,26.79,26.84,179166.0,26.3888,26.438,26.3789,26.4282,179166.0
2025-02-19 12:20:00,26.84,26.85,26.78,26.81,166588.0,26.4282,26.438,26.3691,26.3986,166588.0
2025-02-19 12:30:00,26.81,26.84,26.76,26.76,59712.0,26.3986,26.4282,26.3494,26.3494,59712.0
2025-02-19 12:40:00,26.76,26.81,26.74,26.79,391903.0,26.3494,26.3986,26.3297,26.3789,391903.0
2025-02-19 12:50:00,26.79,26.8,26.7,26.75,155261.0,26.3789,26.3888,26.2903,26.3395,155261.0
2025-02-19 13:00:00,26.75,26.78,26.72,26.73,77963.0,26.3395,26.3691,26.31,26.3199,77963.0
2025-02-19 13:10:00,26.74,26.75,26.71,26.74,87413.0,26.3297,26.3395,26.3002,26.3297,87413.0
2025-02-19 13:20:00,26.75,26.76,26.71,26.73,105561.0,26.3395,26.3494,26.3002,26.3199,105561.0
2025-02-19 13:30:00,26.72,26.75,26.7,26.71,76995.0,26.31,26.3395,26.2903,26.3002,76995.0
2025-02-19 13:40:00,26.71,26.73,26.67,26.69,67480.0,26.3002,26.3199,26.2608,26.2805,67480.0
2025-02-19 13:50:00,26.7,26.7,26.62,26.66,127989.0,26.2903,26.2903,26.2115,26.2509,127989.0
2025-02-19 14:00:00,26.66,26.69,26.64,26.69,59228.0,26.2509,26.2805,26.2312,26.2805,59228.0
2025-02-19 14:10:00,26.68,26.77,26.65,26.77,59757.0,26.2706,26.3592,26.2411,26.3592,59757.0
2025-02-19 14:20:00,26.77,26.79,26.73,26.74,78986.0,26.3592,26.3789,26.3199,26.3297,78986.0
2025-02-19 14:30:00,26.74,26.77,26.73,26.74,49666.0,26.3297,26.3592,26.3199,26.3297,49666.0
2025-02-19 14:40:00,26.74,26.74,26.7,26.72,81963.0,26.3297,26.3297,26.2903,26.31,81963.0
2025-02-19 14:50:00,26.72,26.75,26.7,26.71,72636.0,26.31,26.3395,26.2903,26.3002,72636.0
2025-02-19 15:00:00,26.71,26.75,26.69,26.71,100614.0,26.3002,26.3395,26.2805,26.3002,100614.0
2025-02-19 15:10:00,26.71,26.76,26.68,26.7,143137.0,26.3002,26.3494,26.2706,26.2903,143137.0
2025-02-19 15:20:00,26.7,26.72,26.67,26.69,89566.0,26.2903,26.31,26.2608,26.2805,89566.0
2025-02-19 15:30:00,26.69,26.72,26.67,26.71,120603.0,26.2805,26.31,26.2608,26.3002,120603.0
2025-02-19 15:40:00,26.71,26.75,26.7,26.74,172534.0,26.3002,26.3395,26.2903,26.3297,172534.0
2025-02-19 15:50:00,26.74,26.78,26.69,26.75,934767.0,26.3297,26.3691,26.2805,26.3395,934767.0
2025-02-20 09:30:00,26.79,26.92,26.73,26.8,220335.0,26.3789,26.5069,26.3199,26.3888,220335.0
2025-02-20 09:40:00,26.81,27.08,26.81,27.08,178118.0,26.3986,26.6645,26.3986,26.6645,178118.0
2025-02-20 09:50:00,27.08,27.22,27.02,27.05,232773.0,26.6645,26.8023,26.6054,26.6349,232773.0
2025-02-20 10:00:00,27.04,27.04,26.92,26.98,126665.0,26.6251,26.6251,26.5069,26.566,126665.0
2025-02-20 10:10:00,26.99,27.04,26.94,27.01,102909.0,26.5759,26.6251,26.5266,26.5956,102909.0
2025-02-20 10:20:00,27.01,27.04,26.96,27.0,63223.0,26.5956,26.6251,26.5463,26.5857,63223.0
2025-02-20 10:30:00,26.99,27.02,26.94,26.96,72792.0,26.5759,26.6054,26.5266,26.5463,72792.0
2025-02-20 10:40:00,26.96,27.03,26.93,26.97,112119.0,26.5463,26.6153,26.5168,26.5562,112119.0
2025-02-20 10:50:00,26.98,26.99,26.9,26.96,96635.0,26.566,26.5759,26.4872,26.5463,96635.0
2025-02-20 11:00:00,26.96,27.0,26.92,27.0,127254.0,26.5463,26.5857,26.5069,26.5857,127254.0
2025-02-20 11:10:00,27.0,27.18,26.99,27.18,247607.0,26.5857,26.7629,26.5759,26.7629,247607.0
2025-02-20 11:20:00,27.18,27.18,27.05,27.16,133453.0,26.7629,26.7629,26.6349,26.7433,133453.0
2025-02-20 11:30:00,27.16,27.17,27.12,27.17,67013.0,26.7433,26.7531,26.7039,26.7531,67013.0
2025-02-20 11:40:00,27.17,27.22,27.15,27.16,115707.0,26.7531,26.8023,26.7334,26.7433,115707.0
2025-02-20 11:50:00,27.16,27.19,27.12,27.15,61558.0,26.7433,26.7728,26.7039,26.7334,61558.0
2025-02-20 12:00:00,27.15,27.19,27.13,27.19,70442.0,26.7334,26.7728,26.7137,26.7728,70442.0
2025-02-20 12:10:00,27.19,27.3,27.18,27.3,142807.0,26.7728,26.8811,26.7629,26.8811,142807.0
2025-02-20 12:20:00,27.3,27.39,27.29,27.36,159288.0,26.8811,26.9697,26.8713,26.9402,159288.0
2025-02-20 12:30:00,27.36,27.37,27.29,27.3,72205.0,26.9402,26.95,26.8713,26.8811,72205.0
2025-02-20 12:40:00,27.3,27.31,27.2,27.21,65394.0,26.8811,26.891,26.7826,26.7925,65394.0
2025-02-20 12:50:00,27.21,27.21,27.16,27.19,57552.0,26.7925,26.7925,26.7433,26.7728,57552.0
2025-02-20 13:00:00,27.18,27.19,27.13,27.16,262295.0,26.7629,26.7728,26.7137,26.7433,262295.0
2025-02-20 13:10:00,27.15,27.19,27.14,27.17,93957.0,26.7334,26.7728,26.7236,26.7531,93957.0
2025-02-20 13:20:00,27.17,27.21,27.15,27.21,102970.0,26.7531,26.7925,26.7334,26.7925,102970.0
2025-02-20 13:30:00,27.21,27.23,27.19,27.2,93594.0,26.7925,26.8122,26.7728,26.7826,93594.0
2025-02-20 13:40:00,27.2,27.25,27.19,27.25,78842.0,26.7826,26.8319,26.7728,26.8319,78842.0
2025-02-20 13:50:00,27.25,27.27,27.21,27.24,165254.0,26.8319,26.8516,26.7925,26.822,165254.0
2025-02-20 14:00:00,27.24,27.24,27.2,27.2,70280.0,26.822,26.822,26.7826,26.7826,70280.0
2025-02-20 14:10:00,27.2,27.21,27.1,27.1,100779.0,26.7826,26.7925,26.6842,26.6842,100779.0
2025-02-20 14:20:00,27.1,27.11,27.01,27.05,170538.0,26.6842,26.694,26.5956,26.6349,170538.0
2025-02-20 14:30:00,27.05,27.1,27.04,27.09,74970.0,26.6349,26.6842,26.6251,26.6743,74970.0
2025-02-20 14:40:00,27.09,27.13,27.06,27.12,151516.0,26.6743,26.7137,26.6448,26.7039,151516.0
2025-02-20 14:50:00,27.12,27.12,27.02,27.02,83677.0,26.7039,26.7039,26.6054,26.6054,83677.0
2025-02-20 15:00:00,27.03,27.03,26.94,26.95,70454.0,26.6153,26.6153,26.5266,26.5365,70454.0
2025-02-20 15:10:00,26.95,26.99,26.93,26.94,110021.0,26.5365,26.5759,26.5168,26.5266,110021.0
2025-02-20 15:20:00,26.93,27.0,26.92,26.99,127575.0,26.5168,26.5857,26.5069,26.5759,127575.0
2025-02-20 15:30:00,27.0,27.02,26.98,26.99,150768.0,26.5857,26.6054,26.566,26.5759,150768.0
2025-02-20 15:40:00,27.0,27.07,26.99,27.07,210258.0,26.5857,26.6546,26.5759,26.6546,210258.0
2025-02-20 15:50:00,27.08,27.11,26.97,27.0,1060836.0,26.6645,26.694,26.5562,26.5857,1060836.0
2025-02-21 09:30:00,26.93,26.99,26.64,26.71,545782.0,26.5168,26.5759,26.2312,26.3002,545782.0
2025-02-21 09:40:00,26.69,26.81,26.69,26.73,107772.0,26.2805,26.3986,26.2805,26.3199,107772.0
2025-02-21 09:50:00,26.73,26.78,26.62,26.77,111653.0,26.3199,26.3691,26.2115,26.3592,111653.0
2025-02-21 10:00:00,26.77,26.87,26.68,26.74,202090.0,26.3592,26.4577,26.2706,26.3297,202090.0
2025-02-21 10:10:00,26.74,26.75,26.63,26.68,102985.0,26.3297,26.3395,26.2214,26.2706,102985.0
2025-02-21 10:20:00,26.68,26.74,26.63,26.64,101013.0,26.2706,26.3297,26.2214,26.2312,101013.0
2025-02-21 10:30:00,26.64,26.66,26.53,26.6,111897.0,26.2312,26.2509,26.1229,26.1918,111897.0
2025-02-21 10:40:00,26.6,26.64,26.57,26.62,75190.0,26.1918,26.2312,26.1623,26.2115,75190.0
2025-02-21 10:50:00,26.62,26.7,26.61,26.64,153195.0,26.2115,26.2903,26.2017,26.2312,153195.0
2025-02-21 11:00:00,26.64,26.72,26.64,26.68,108397.0,26.2312,26.31,26.2312,26.2706,108397.0
2025-02-21 11:10:00,26.68,26.73,26.67,26.72,134673.0,26.2706,26.3199,26.2608,26.31,134673.0
2025-02-21 11:20:00,26.71,26.76,26.69,26.75,108850.0,26.3002,26.3494,26.2805,26.3395,108850.0
2025-02-21 11:30:00,26.74,26.81,26.73,26.78,83482.0,26.3297,26.3986,26.3199,26.3691,83482.0
2025-02-21 11:40:00,26.78,26.84,26.76,26.77,82803.0,26.3691,26.4282,26.3494,26.3592,82803.0
2025-02-21 11:50:00,26.76,26.81,26.75,26.78,47355.0,26.3494,26.3986,26.3395,26.3691,47355.0
2025-02-21 12:00:00,26.78,26.89,26.77,26.87,133019.0,26.3691,26.4774,26.3592,26.4577,133019.0
2025-02-21 12:10:00,26.87,26.91,26.83,26.91,123087.0,26.4577,26.4971,26.4183,26.4971,123087.0
2025-02-21 12:20:00,26.91,27.0,26.9,26.99,603551.0,26.4971,26.5857,26.4872,26.5759,603551.0
2025-02-21 12:30:00,26.99,27.03,26.98,27.01,283718.0,26.5759,26.6153,26.566,26.5956,283718.0
2025-02-21 12:40:00,27.01,27.02,26.9,26.93,114512.0,26.5956,26.6054,26.4872,26.5168,114512.0
2025-02-21 12:50:00,26.93,26.93,26.76,26.78,181635.0,26.5168,26.5168,26.3494,26.3691,181635.0
2025-02-21 13:00:00,26.77,26.77,26.6,26.6,129567.0,26.3592,26.3592,26.1918,26.1918,129567.0
2025-02-21 13:10:00,26.59,26.59,26.54,26.59,127582.0,26.182,26.182,26.1328,26.182,127582.0
2025-02-21 13:20:00,26.6,26.6,26.46,26.47,141342.0,26.1918,26.1918,26.054,26.0638,141342.0
2025-02-21 13:30:00,26.46,26.47,26.37,26.41,211189.0,26.054,26.0638,25.9654,26.0048,211189.0
2025-02-21 13:40:00,26.42,26.42,26.32,26.36,134423.0,26.0146,26.0146,25.9161,25.9555,134423.0
2025-02-21 13:50:00,26.36,26.39,26.32,26.38,102878.0,25.9555,25.9851,25.9161,25.9752,102878.0
2025-02-21 14:00:00,26.37,26.37,26.27,26.36,177448.0,25.9654,25.9654,25.8669,25.9555,177448.0
2025-02-21 14:10:00,26.37,26.38,26.31,26.38,99911.0,25.9654,25.9752,25.9063,25.9752,99911.0
2025-02-21 14:20:00,26.38,26.38,26.25,26.28,128702.0,25.9752,25.9752,25.8472,25.8768,128702.0
2025-02-21 14:30:00,26.28,26.29,26.22,26.23,137883.0,25.8768,25.8866,25.8177,25.8275,137883.0
2025-02-21 14:40:00,26.23,26.27,26.21,26.23,143278.0,25.8275,25.8669,25.8078,25.8275,143278.0
2025-02-21 14:50:00,26.23,26.28,26.22,26.24,93928.0,25.8275,25.8768,25.8177,25.8374,93928.0
2025-02-21 15:00:00,26.23,26.24,26.18,26.2,80837.0,25.8275,25.8374,25.7783,25.798,80837.0
2025-02-21 15:10:00,26.2,26.27,26.19,26.27,108403.0,25.798,25.8669,25.7881,25.8669,108403.0
2025-02-21 15:20:00,26.27,26.27,26.23,26.24,107014.0,25.8669,25.8669,25.8275,25.8374,107014.0
2025-02-21 15:30:00,26.24,26.28,26.22,26.27,186420.0,25.8374,25.8768,25.8177,25.8669,186420.0
2025-02-21 15:40:00,26.27,26.32,26.25,26.28,269950.0,25.8669,25.9161,25.8472,25.8768,269950.0
2025-02-21 15:50:00,26.28,26.35,26.23,26.26,862096.0,25.8768,25.9457,25.8275,25.8571,862096.0
2025-02-24 09:30:00,26.3,26.45,26.2,26.41,236271.0,25.8965,26.0441,25.798,26.0048,236271.0
2025-02-24 09:40:00,26.41,26.53,26.35,26.38,105331.0,26.0048,26.1229,25.9457,25.9752,105331.0
2025-02-24 09:50:00,26.38,26.52,26.38,26.52,108618.0,25.9752,26.1131,25.9752,26.1131,108618.0
2025-02-24 10:00:00,26.51,26.58,26.39,26.48,186993.0,26.1032,26.1722,25.9851,26.0737,186993.0
2025-02-24 10:10:00,26.48,26.64,26.44,26.45,144303.0,26.0737,26.2312,26.0343,26.0441,144303.0
2025-02-24 10:20:00,26.46,26.56,26.34,26.37,119871.0,26.054,26.1525,25.9358,25.9654,119871.0
2025-02-24 10:30:00,26.37,26.49,26.35,26.47,97922.0,25.9654,26.0835,25.9457,26.0638,97922.0
2025-02-24 10:40:00,26.48,26.54,26.45,26.54,119775.0,26.0737,26.1328,26.0441,26.1328,119775.0
2025-02-24 10:50:00,26.54,26.56,26.37,26.38,52833.0,26.1328,26.1525,25.9654,25.9752,52833.0
2025-02-24 11:00:00,26.39,26.5,26.37,26.49,92173.0,25.9851,26.0934,25.9654,26.0835,92173.0
2025-02-24 11:10:00,26.48,26.56,26.46,26.52,73355.0,26.0737,26.1525,26.054,26.1131,73355.0
2025-02-24 11:20:00,26.52,26.57,26.5,26.55,93410.0,26.1131,26.1623,26.0934,26.1426,93410.0
2025-02-24 11:30:00,26.55,26.65,26.55,26.61,71579.0,26.1426,26.2411,26.1426,26.2017,71579.0
2025-02-24 11:40:00,26.61,26.68,26.6,26.64,196196.0,26.2017,26.2706,26.1918,26.2312,196196.0
2025-02-24 11:50:00,26.64,26.74,26.62,26.71,185232.0,26.2312,26.3297,26.2115,26.3002,185232.0
2025-02-24 12:00:00,26.71,26.77,26.69,26.75,186118.0,26.3002,26.3592,26.2805,26.3395,186118.0
2025-02-24 12:10:00,26.74,26.88,26.74,26.81,237199.0,26.3297,26.4676,26.3297,26.3986,237199.0
2025-02-24 12:20:00,26.81,26.84,26.75,26.78,218734.0,26.3986,26.4282,26.3395,26.3691,218734.0
2025-02-24 12:30:00,26.77,26.78,26.71,26.75,123725.0,26.3592,26.3691,26.3002,26.3395,123725.0
2025-02-24 12:40:00,26.75,26.82,26.75,26.78,87979.0,26.3395,26.4085,26.3395,26.3691,87979.0
2025-02-24 12:50:00,26.78,26.78,26.7,26.72,95895.0,26.3691,26.3691,26.2903,26.31,95895.0
2025-02-24 13:00:00,26.71,26.79,26.67,26.78,231013.0,26.3002,26.3789,26.2608,26.3691,231013.0
2025-02-24 13:10:00,26.78,26.81,26.75,26.75,136691.0,26.3691,26.3986,26.3395,26.3395,136691.0
2025-02-24 13:20:00,26.76,26.79,26.74,26.78,174320.0,26.3494,26.3789,26.3297,26.3691,174320.0
2025-02-24 13:30:00,26.78,26.84,26.76,26.84,247814.0,26.3691,26.4282,26.3494,26.4282,247814.0
2025-02-24 13:40:00,26.84,26.88,26.83,26.86,140940.0,26.4282,26.4676,26.4183,26.4479,140940.0
2025-02-24 13:50:00,26.86,26.94,26.85,26.88,165762.0,26.4479,26.5266,26.438,26.4676,165762.0
2025-02-24 14:00:00,26.87,26.97,26.86,26.96,136014.0,26.4577,26.5562,26.4479,26.5463,136014.0
2025-02-24 14:10:00,26.96,26.96,26.85,26.88,139909.0,26.5463,26.5463,26.438,26.4676,139909.0
2025-02-24 14:20:00,26.88,26.9,26.85,26.89,89259.0,26.4676,26.4872,26.438,26.4774,89259.0
2025-02-24 14:30:00,26.89,26.92,26.88,26.9,105640.0,26.4774,26.5069,26.4676,26.4872,105640.0
2025-02-24 14:40:00,26.91,26.92,26.87,26.9,150641.0,26.4971,26.5069,26.4577,26.4872,150641.0
2025-02-24 14:50:00,26.89,26.9,26.82,26.85,101242.0,26.4774,26.4872,26.4085,26.438,101242.0
2025-02-24 15:00:00,26.85,26.87,26.81,26.84,188076.0,26.438,26.4577,26.3986,26.4282,188076.0
2025-02-24 15:10:00,26.85,26.87,26.84,26.87,332631.0,26.438,26.4577,26.4282,26.4577,332631.0
2025-02-24 15:20:00,26.87,26.91,26.84,26.85,181285.0,26.4577,26.4971,26.4282,26.438,181285.0
2025-02-24 15:30:00,26.84,26.85,26.78,26.79,143590.0,26.4282,26.438,26.3691,26.3789,143590.0
2025-02-24 15:40:00,26.79,26.84,26.76,26.82,135642.0,26.3789,26.4282,26.3494,26.4085,135642.0
2025-02-24 15:50:00,26.82,26.86,26.74,26.75,899578.0,26.4085,26.4479,26.3297,26.3395,899578.0
2025-02-25 09:30:00,26.75,27.14,26.71,27.08,277833.0,26.3395,26.7236,26.3002,26.6645,277833.0
2025-02-25 09:40:00,27.08,27.1,26.94,26.96,95018.0,26.6645,26.6842,26.5266,26.5463,95018.0
2025-02-25 09:50:00,26.95,27.07,26.9,26.91,188322.0,26.5365,26.6546,26.4872,26.4971,188322.0
2025-02-25 10:00:00,26.9,26.9,26.59,26.7,413529.0,26.4872,26.4872,26.182,26.2903,413529.0
2025-02-25 10:10:00,26.69,26.73,26.58,26.62,110225.0,26.2805,26.3199,26.1722,26.2115,110225.0
2025-02-25 10:20:00,26.62,26.69,26.46,26.48,172350.0,26.2115,26.2805,26.054,26.0737,172350.0
2025-02-25 10:30:00,26.48,26.52,26.45,26.48,123419.0,26.0737,26.1131,26.0441,26.0737,123419.0
2025-02-25 10:40:00,26.49,26.61,26.46,26.51,150316.0,26.0835,26.2017,26.054,26.1032,150316.0
2025-02-25 10:50:00,26.51,26.55,26.44,26.44,109910.0,26.1032,26.1426,26.0343,26.0343,109910.0
2025-02-25 11:00:00,26.44,26.47,26.38,26.44,124971.0,26.0343,26.0638,25.9752,26.0343,124971.0
2025-02-25 11:10:00,26.44,26.51,26.43,26.48,111777.0,26.0343,26.1032,26.0245,26.0737,111777.0
2025-02-25 11:20:00,26.49,26.49,26.31,26.33,118488.0,26.0835,26.0835,25.9063,25.926,118488.0
2025-02-25 11:30:00,26.33,26.43,26.28,26.39,171644.0,25.926,26.0245,25.8768,25.9851,171644.0
2025-02-25 11:40:00,26.38,26.4,26.32,26.33,144445.0,25.9752,25.9949,25.9161,25.926,144445.0
2025-02-25 11:50:00,26.33,26.36,26.26,26.28,143471.0,25.926,25.9555,25.8571,25.8768,143471.0
2025-02-25 12:00:00,26.28,26.32,26.21,26.27,104339.0,25.8768,25.9161,25.8078,25.8669,104339.0
2025-02-25 12:10:00,26.26,26.32,26.26,26.3,121585.0,25.8571,25.9161,25.8571,25.8965,121585.0
2025-02-25 12:20:00,26.29,26.31,26.25,26.3,156234.0,25.8866,25.9063,25.8472,25.8965,156234.0
2025-02-25 12:30:00,26.3,26.34,26.25,26.29,119838.0,25.8965,25.9358,25.8472,25.8866,119838.0
2025-02-25 12:40:00,26.3,26.43,26.29,26.39,165722.0,25.8965,26.0245,25.8866,25.9851,165722.0
2025-02-25 12:50:00,26.39,26.44,26.38,26.43,116782.0,25.9851,26.0343,25.9752,26.0245,116782.0
2025-02-25 13:00:00,26.44,26.5,26.44,26.48,86139.0,26.0343,26.0934,26.0343,26.0737,86139.0
2025-02-25 13:10:00,26.47,26.48,26.43,26.45,50348.0,26.0638,26.0737,26.0245,26.0441,50348.0
2025-02-25 13:20:00,26.45,26.47,26.4,26.41,95062.0,26.0441,26.0638,25.9949,26.0048,95062.0
2025-02-25 13:30:00,26.41,26.5,26.4,26.5,68771.0,26.0048,26.0934,25.9949,26.0934,68771.0
2025-02-25 13:40:00,26.5,26.55,26.48,26.51,46889.0,26.0934,26.1426,26.0737,26.1032,46889.0
2025-02-25 13:50:00,26.52,26.53,26.47,26.48,41186.0,26.1131,26.1229,26.0638,26.0737,41186.0
2025-02-25 14:00:00,26.48,26.48,26.44,26.46,52166.0,26.0737,26.0737,26.0343,26.054,52166.0
2025-02-25 14:10:00,26.45,26.47,26.39,26.4,82038.0,26.0441,26.0638,25.9851,25.9949,82038.0
2025-02-25 14:20:00,26.41,26.41,26.35,26.37,187423.0,26.0048,26.0048,25.9457,25.9654,187423.0
2025-02-25 14:30:00,26.36,26.42,26.33,26.42,73150.0,25.9555,26.0146,25.926,26.0146,73150.0
2025-02-25 14:40:00,26.42,26.45,26.36,26.42,94320.0,26.0146,26.0441,25.9555,26.0146,94320.0
2025-02-25 14:50:00,26.43,26.43,26.39,26.42,48563.0,26.0245,26.0245,25.9851,26.0146,48563.0
2025-02-25 15:00:00,26.42,26.46,26.4,26.46,94758.0,26.0146,26.054,25.9949,26.054,94758.0
2025-02-25 15:10:00,26.45,26.47,26.42,26.46,121412.0,26.0441,26.0638,26.0146,26.054,121412.0
2025-02-25 15:20:00,26.47,26.5,26.45,26.5,136461.0,26.0638,26.0934,26.0441,26.0934,136461.0
2025-02-25 15:30:00,26.5,26.5,26.4,26.4,205853.0,26.0934,26.0934,25.9949,25.9949,205853.0
2025-02-25 15:40:00,26.41,26.41,26.33,26.34,326214.0,26.0048,26.0048,25.926,25.9358,326214.0
2025-02-25 15:50:00,26.35,26.4,26.22,26.24,1095020.0,25.9457,25.9949,25.8177,25.8374,1095020.0
2025-02-26 09:30:00,26.33,26.47,26.01,26.06,236683.0,25.926,26.0638,25.6109,25.6601,236683.0
2025-02-26 09:40:00,26.06,26.15,25.97,26.13,144117.0,25.6601,25.7488,25.5715,25.7291,144117.0
2025-02-26 09:50:00,26.13,26.26,26.13,26.25,110773.0,25.7291,25.8571,25.7291,25.8472,110773.0
2025-02-26 10:00:00,26.25,26.25,26.06,26.1,120846.0,25.8472,25.8472,25.6601,25.6995,120846.0
2025-02-26 10:10:00,26.1,26.18,26.05,26.05,93254.0,25.6995,25.7783,25.6503,25.6503,93254.0
2025-02-26 10:20:00,26.05,26.09,26.02,26.08,68760.0,25.6503,25.6897,25.6207,25.6798,68760.0
2025-02-26 10:30:00,26.09,26.09,25.96,26.0,98919.0,25.6897,25.6897,25.5617,25.6011,98919.0
2025-02-26 10:40:00,26.0,26.04,25.95,25.96,54239.0,25.6011,25.6404,25.5518,25.5617,54239.0
2025-02-26 10:50:00,25.97,26.1,25.95,26.02,76773.0,25.5715,25.6995,25.5518,25.6207,76773.0
2025-02-26 11:00:00,26.03,26.14,26.03,26.11,57489.0,25.6306,25.7389,25.6306,25.7094,57489.0
2025-02-26 11:10:00,26.11,26.12,26.01,26.06,86546.0,25.7094,25.7192,25.6109,25.6601,86546.0
2025-02-26 11:20:00,26.05,26.11,26.02,26.04,60602.0,25.6503,25.7094,25.6207,25.6404,60602.0
2025-02-26 11:30:00,26.03,26.12,26.0,26.07,131175.0,25.6306,25.7192,25.6011,25.67,131175.0
2025-02-26 11:40:00,26.08,26.09,25.96,25.96,109977.0,25.6798,25.6897,25.5617,25.5617,109977.0
2025-02-26 11:50:00,25.96,25.97,25.93,25.96,65548.0,25.5617,25.5715,25.5321,25.5617,65548.0
2025-02-26 12:00:00,25.95,25.97,25.92,25.93,69113.0,25.5518,25.5715,25.5223,25.5321,69113.0
2025-02-26 12:10:00,25.93,25.94,25.89,25.91,126554.0,25.5321,25.542,25.4927,25.5124,126554.0
2025-02-26 12:20:00,25.91,25.96,25.9,25.94,123086.0,25.5124,25.5617,25.5026,25.542,123086.0
2025-02-26 12:30:00,25.94,25.94,25.81,25.82,113578.0,25.542,25.542,25.414,25.4238,113578.0
2025-02-26 12:40:00,25.82,25.93,25.8,25.88,115692.0,25.4238,25.5321,25.4041,25.4829,115692.0
2025-02-26 12:50:00,25.89,25.92,25.87,25.9,56333.0,25.4927,25.5223,25.473,25.5026,56333.0
2025-02-26 13:00:00,25.91,25.93,25.87,25.93,59993.0,25.5124,25.5321,25.473,25.5321,59993.0
2025-02-26 13:10:00,25.93,25.94,25.86,25.87,64432.0,25.5321,25.542,25.4632,25.473,64432.0
2025-02-26 13:20:00,25.87,25.92,25.84,25.84,86086.0,25.473,25.5223,25.4435,25.4435,86086.0
2025-02-26 13:30:00,25.85,25.91,25.84,25.89,56550.0,25.4534,25.5124,25.4435,25.4927,56550.0
2025-02-26 13:40:00,25.89,25.9,25.85,25.86,43671.0,25.4927,25.5026,25.4534,25.4632,43671.0
2025-02-26 13:50:00,25.86,25.91,25.82,25.89,54200.0,25.4632,25.5124,25.4238,25.4927,54200.0
2025-02-26 14:00:00,25.88,25.94,25.87,25.93,69115.0,25.4829,25.542,25.473,25.5321,69115.0
2025-02-26 14:10:00,25.93,25.96,25.86,25.9,120820.0,25.5321,25.5617,25.4632,25.5026,120820.0
2025-02-26 14:20:00,25.9,25.93,25.86,25.87,84539.0,25.5026,25.5321,25.4632,25.473,84539.0
2025-02-26 14:30:00,25.87,25.93,25.86,25.92,58247.0,25.473,25.5321,25.4632,25.5223,58247.0
2025-02-26 14:40:00,25.92,25.97,25.91,25.95,45053.0,25.5223,25.5715,25.5124,25.5518,45053.0
2025-02-26 14:50:00,25.95,25.95,25.86,25.87,115344.0,25.5518,25.5518,25.4632,25.473,115344.0
2025-02-26 15:00:00,25.87,25.9,25.86,25.87,96469.0,25.473,25.5026,25.4632,25.473,96469.0
2025-02-26 15:10:00,25.87,25.88,25.81,25.83,65576.0,25.473,25.4829,25.414,25.4337,65576.0
2025-02-26 15:20:00,25.82,25.85,25.77,25.78,149037.0,25.4238,25.4534,25.3746,25.3844,149037.0
2025-02-26 15:30:00,25.78,25.82,25.73,25.8,239492.0,25.3844,25.4238,25.3352,25.4041,239492.0
2025-02-26 15:40:00,25.8,25.86,25.78,25.84,223816.0,25.4041,25.4632,25.3844,25.4435,223816.0
2025-02-26 15:50:00,25.84,25.93,25.83,25.93,882694.0,25.4435,25.5321,25.4337,25.5321,882694.0
2025-02-27 09:30:00,26.1,26.15,25.88,25.9,195379.0,25.6995,25.7488,25.4829,25.5026,195379.0
2025-02-27 09:40:00,25.9,26.08,25.9,26.04,122960.0,25.5026,25.6798,25.5026,25.6404,122960.0
2025-02-27 09:50:00,26.05,26.19,26.04,26.09,130279.0,25.6503,25.7881,25.6404,25.6897,130279.0
2025-02-27 10:00:00,26.08,26.24,26.05,26.12,123055.0,25.6798,25.8374,25.6503,25.7192,123055.0
2025-02-27 10:10:00,26.11,26.29,26.11,26.25,109768.0,25.7094,25.8866,25.7094,25.8472,109768.0
2025-02-27 10:20:00,26.25,26.47,26.25,26.37,122309.0,25.8472,26.0638,25.8472,25.9654,122309.0
2025-02-27 10:30:00,26.37,26.4,26.23,26.3,142953.0,25.9654,25.9949,25.8275,25.8965,142953.0
2025-02-27 10:40:00,26.29,26.33,26.25,26.3,76945.0,25.8866,25.926,25.8472,25.8965,76945.0
2025-02-27 10:50:00,26.3,26.31,26.21,26.23,60597.0,25.8965,25.9063,25.8078,25.8275,60597.0
2025-02-27 11:00:00,26.23,26.28,26.21,26.23,47783.0,25.8275,25.8768,25.8078,25.8275,47783.0
2025-02-27 11:10:00,26.23,26.32,26.22,26.31,50859.0,25.8275,25.9161,25.8177,25.9063,50859.0
2025-02-27 11:20:00,26.32,26.33,26.23,26.25,70570.0,25.9161,25.926,25.8275,25.8472,70570.0
2025-02-27 11:30:00,26.25,26.29,26.22,26.23,70590.0,25.8472,25.8866,25.8177,25.8275,70590.0
2025-02-27 11:40:00,26.23,26.27,26.17,26.26,126219.0,25.8275,25.8669,25.7684,25.8571,126219.0
2025-02-27 11:50:00,26.26,26.28,26.22,26.23,109726.0,25.8571,25.8768,25.8177,25.8275,109726.0
2025-02-27 12:00:00,26.23,26.3,26.22,26.25,49891.0,25.8275,25.8965,25.8177,25.8472,49891.0
2025-02-27 12:10:00,26.25,26.28,26.21,26.23,39983.0,25.8472,25.8768,25.8078,25.8275,39983.0
2025-02-27 12:20:00,26.23,26.33,26.23,26.33,31850.0,25.8275,25.926,25.8275,25.926,31850.0
2025-02-27 12:30:00,26.33,26.38,26.33,26.35,71016.0,25.926,25.9752,25.926,25.9457,71016.0
2025-02-27 12:40:00,26.35,26.35,26.28,26.29,104852.0,25.9457,25.9457,25.8768,25.8866,104852.0
2025-02-27 12:50:00,26.3,26.34,26.28,26.34,36529.0,25.8965,25.9358,25.8768,25.9358,36529.0
2025-02-27 13:00:00,26.34,26.39,26.34,26.36,48186.0,25.9358,25.9851,25.9358,25.9555,48186.0
2025-02-27 13:10:00,26.35,26.4,26.35,26.39,50210.0,25.9457,25.9949,25.9457,25.9851,50210.0
2025-02-27 13:20:00,26.39,26.44,26.39,26.42,68685.0,25.9851,26.0343,25.9851,26.0146,68685.0
2025-02-27 13:30:00,26.43,26.44,26.4,26.44,121440.0,26.0245,26.0343,25.9949,26.0343,121440.0
2025-02-27 13:40:00,26.44,26.45,26.39,26.41,52412.0,26.0343,26.0441,25.9851,26.0048,52412.0
2025-02-27 13:50:00,26.41,26.44,26.38,26.39,56649.0,26.0048,26.0343,25.9752,25.9851,56649.0
2025-02-27 14:00:00,26.39,26.4,26.34,26.38,88823.0,25.9851,25.9949,25.9358,25.9752,88823.0
2025-02-27 14:10:00,26.38,26.39,26.36,26.39,65996.0,25.9752,25.9851,25.9555,25.9851,65996.0
2025-02-27 14:20:00,26.39,26.42,26.34,26.36,115951.0,25.9851,26.0146,25.9358,25.9555,115951.0
2025-02-27 14:30:00,26.35,26.35,26.29,26.3,102960.0,25.9457,25.9457,25.8866,25.8965,102960.0
2025-02-27 14:40:00,26.29,26.3,26.18,26.21,145807.0,25.8866,25.8965,25.7783,25.8078,145807.0
2025-02-27 14:50:00,26.22,26.27,26.21,26.21,82897.0,25.8177,25.8669,25.8078,25.8078,82897.0
2025-02-27 15:00:00,26.21,26.21,26.17,26.18,79602.0,25.8078,25.8078,25.7684,25.7783,79602.0
2025-02-27 15:10:00,26.18,26.19,26.12,26.13,102188.0,25.7783,25.7881,25.7192,25.7291,102188.0
2025-02-27 15:20:00,26.14,26.19,26.1,26.11,128241.0,25.7389,25.7881,25.6995,25.7094,128241.0
2025-02-27 15:30:00,26.11,26.21,26.1,26.17,158482.0,25.7094,25.8078,25.6995,25.7684,158482.0
2025-02-27 15:40:00,26.16,26.17,26.08,26.09,242000.0,25.7586,25.7684,25.6798,25.6897,242000.0
2025-02-27 15:50:00,26.08,26.13,26.03,26.1,741180.0,25.6798,25.7291,25.6306,25.6995,741180.0
2025-02-28 09:30:00,26.0,26.02,25.67,25.86,240762.0,25.6011,25.6207,25.2761,25.4632,240762.0
2025-02-28 09:40:00,25.87,26.08,25.83,25.98,227840.0,25.473,25.6798,25.4337,25.5814,227840.0
2025-02-28 09:50:00,25.97,26.06,25.89,26.05,236287.0,25.5715,25.6601,25.4927,25.6503,236287.0
2025-02-28 10:00:00,26.05,26.12,25.99,26.06,155885.0,25.6503,25.7192,25.5912,25.6601,155885.0
2025-02-28 10:10:00,26.07,26.1,25.97,26.0,117433.0,25.67,25.6995,25.5715,25.6011,117433.0
2025-02-28 10:20:00,26.02,26.1,26.01,26.1,59104.0,25.6207,25.6995,25.6109,25.6995,59104.0
2025-02-28 10:30:00,26.1,26.17,26.06,26.11,138300.0,25.6995,25.7684,25.6601,25.7094,138300.0
2025-02-28 10:40:00,26.12,26.12,26.04,26.08,65489.0,25.7192,25.7192,25.6404,25.6798,65489.0
2025-02-28 10:50:00,26.08,26.16,26.07,26.15,61536.0,25.6798,25.7586,25.67,25.7488,61536.0
2025-02-28 11:00:00,26.14,26.21,26.12,26.14,113226.0,25.7389,25.8078,25.7192,25.7389,113226.0
2025-02-28 11:10:00,26.14,26.15,26.08,26.09,80100.0,25.7389,25.7488,25.6798,25.6897,80100.0
2025-02-28 11:20:00,26.1,26.1,26.04,26.09,74192.0,25.6995,25.6995,25.6404,25.6897,74192.0
2025-02-28 11:30:00,26.09,26.13,26.07,26.1,62218.0,25.6897,25.7291,25.67,25.6995,62218.0
2025-02-28 11:40:00,26.1,26.17,26.08,26.17,58143.0,25.6995,25.7684,25.6798,25.7684,58143.0
2025-02-28 11:50:00,26.17,26.19,26.12,26.13,48705.0,25.7684,25.7881,25.7192,25.7291,48705.0
2025-02-28 12:00:00,26.13,26.15,26.1,26.11,87925.0,25.7291,25.7488,25.6995,25.7094,87925.0
2025-02-28 12:10:00,26.11,26.2,26.08,26.2,52472.0,25.7094,25.798,25.6798,25.798,52472.0
2025-02-28 12:20:00,26.2,26.27,26.13,26.14,153860.0,25.798,25.8669,25.7291,25.7389,153860.0
2025-02-28 12:30:00,26.14,26.16,26.11,26.12,62702.0,25.7389,25.7586,25.7094,25.7192,62702.0
2025-02-28 12:40:00,26.11,26.13,26.01,26.02,57781.0,25.7094,25.7291,25.6109,25.6207,57781.0
2025-02-28 12:50:00,26.01,26.06,25.98,26.0,81482.0,25.6109,25.6601,25.5814,25.6011,81482.0
2025-02-28 13:00:00,26.0,26.03,25.99,26.0,122671.0,25.6011,25.6306,25.5912,25.6011,122671.0
2025-02-28 13:10:00,26.0,26.0,25.9,25.94,108143.0,25.6011,25.6011,25.5026,25.542,108143.0
2025-02-28 13:20:00,25.94,26.11,25.93,26.11,106791.0,25.542,25.7094,25.5321,25.7094,106791.0
2025-02-28 13:30:00,26.12,26.25,26.07,26.24,151255.0,25.7192,25.8472,25.67,25.8374,151255.0
2025-02-28 13:40:00,26.24,26.35,26.23,26.34,134875.0,25.8374,25.9457,25.8275,25.9358,134875.0
2025-02-28 13:50:00,26.33,26.38,26.25,26.25,163026.0,25.926,25.9752,25.8472,25.8472,163026.0
2025-02-28 14:00:00,26.25,26.33,26.25,26.27,112305.0,25.8472,25.926,25.8472,25.8669,112305.0
2025-02-28 14:10:00,26.27,26.28,26.22,26.25,76688.0,25.8669,25.8768,25.8177,25.8472,76688.0
2025-02-28 14:20:00,26.25,26.25,26.15,26.19,107395.0,25.8472,25.8472,25.7488,25.7881,107395.0
2025-02-28 14:30:00,26.19,26.22,26.16,26.17,72803.0,25.7881,25.8177,25.7586,25.7684,72803.0
2025-02-28 14:40:00,26.18,26.26,26.16,26.26,88609.0,25.7783,25.8571,25.7586,25.8571,88609.0
2025-02-28 14:50:00,26.25,26.33,26.24,26.29,112961.0,25.8472,25.926,25.8374,25.8866,112961.0
2025-02-28 15:00:00,26.29,26.35,26.27,26.3,85195.0,25.8866,25.9457,25.8669,25.8965,85195.0
2025-02-28 15:10:00,26.3,26.35,26.3,26.31,108952.0,25.8965,25.9457,25.8965,25.9063,108952.0
2025-02-28 15:20:00,26.32,26.34,26.25,26.33,108109.0,25.9161,25.9358,25.8472,25.926,108109.0
2025-02-28 15:30:00,26.32,26.35,26.23,26.3,154696.0,25.9161,25.9457,25.8275,25.8965,154696.0
2025-02-28 15:40:00,26.3,26.35,26.28,26.35,231999.0,25.8965,25.9457,25.8768,25.9457,231999.0
2025-02-28 15:50:00,26.34,26.38,26.23,26.37,879943.0,25.9358,25.9752,25.8275,25.9654,879943.0
2025-03-03 09:30:00,26.52,26.73,26.38,26.39,271867.0,26.1131,26.3199,25.9752,25.9851,271867.0
2025-03-03 09:40:00,26.38,26.39,26.28,26.3,135240.0,25.9752,25.9851,25.8768,25.8965,135240.0
2025-03-03 09:50:00,26.3,26.45,26.29,26.37,206197.0,25.8965,26.0441,25.8866,25.9654,206197.0
2025-03-03 10:00:00,26.35,26.35,26.17,26.24,205409.0,25.9457,25.9457,25.7684,25.8374,205409.0
2025-03-03 10:10:00,26.24,26.33,26.17,26.26,80451.0,25.8374,25.926,25.7684,25.8571,80451.0
2025-03-03 10:20:00,26.26,26.29,26.16,26.18,82621.0,25.8571,25.8866,25.7586,25.7783,82621.0
2025-03-03 10:30:00,26.17,26.22,26.11,26.16,122001.0,25.7684,25.8177,25.7094,25.7586,122001.0
2025-03-03 10:40:00,26.17,26.28,26.14,26.18,104831.0,25.7684,25.8768,25.7389,25.7783,104831.0
2025-03-03 10:50:00,26.18,26.34,26.17,26.27,101621.0,25.7783,25.9358,25.7684,25.8669,101621.0
2025-03-03 11:00:00,26.28,26.35,26.25,26.26,73657.0,25.8768,25.9457,25.8472,25.8571,73657.0
2025-03-03 11:10:00,26.26,26.3,26.22,26.27,73734.0,25.8571,25.8965,25.8177,25.8669,73734.0
2025-03-03 11:20:00,26.26,26.28,26.23,26.25,72950.0,25.8571,25.8768,25.8275,25.8472,72950.0
2025-03-03 11:30:00,26.26,26.26,26.21,26.24,129562.0,25.8571,25.8571,25.8078,25.8374,129562.0
2025-03-03 11:40:00,26.24,26.29,26.2,26.27,82880.0,25.8374,25.8866,25.798,25.8669,82880.0
2025-03-03 11:50:00,26.27,26.32,26.26,26.31,64482.0,25.8669,25.9161,25.8571,25.9063,64482.0
2025-03-03 12:00:00,26.3,26.41,26.28,26.39,85054.0,25.8965,26.0048,25.8768,25.9851,85054.0
2025-03-03 12:10:00,26.4,26.47,26.39,26.46,68456.0,25.9949,26.0638,25.9851,26.054,68456.0
2025-03-03 12:20:00,26.46,26.54,26.46,26.47,89180.0,26.054,26.1328,26.054,26.0638,89180.0
2025-03-03 12:30:00,26.48,26.5,26.44,26.46,63857.0,26.0737,26.0934,26.0343,26.054,63857.0
2025-03-03 12:40:00,26.46,26.51,26.44,26.46,96041.0,26.054,26.1032,26.0343,26.054,96041.0
2025-03-03 12:50:00,26.46,26.46,26.36,26.38,54234.0,26.054,26.054,25.9555,25.9752,54234.0
2025-03-03 13:00:00,26.39,26.39,26.2,26.26,98898.0,25.9851,25.9851,25.798,25.8571,98898.0
2025-03-03 13:10:00,26.25,26.25,25.68,25.82,484067.0,25.8472,25.8472,25.286,25.4238,484067.0
2025-03-03 13:20:00,25.82,25.87,25.6,25.62,219039.0,25.4238,25.473,25.2072,25.2269,219039.0
2025-03-03 13:30:00,25.6,25.65,25.46,25.52,332774.0,25.2072,25.2564,25.0693,25.1284,332774.0
2025-03-03 13:40:00,25.52,25.67,25.47,25.56,264798.0,25.1284,25.2761,25.0792,25.1678,264798.0
2025-03-03 13:50:00,25.56,25.57,25.42,25.51,321828.0,25.1678,25.1777,25.03,25.1186,321828.0
2025-03-03 14:00:00,25.5,25.58,25.43,25.49,109770.0,25.1087,25.1875,25.0398,25.0989,109770.0
2025-03-03 14:10:00,25.49,25.49,25.3,25.32,347843.0,25.0989,25.0989,24.9118,24.9315,347843.0
2025-03-03 14:20:00,25.31,25.33,25.21,25.24,453195.0,24.9216,24.9413,24.8232,24.8527,453195.0
2025-03-03 14:30:00,25.24,25.27,25.2,25.21,368975.0,24.8527,24.8823,24.8133,24.8232,368975.0
2025-03-03 14:40:00,25.22,25.31,25.13,25.14,394691.0,24.833,24.9216,24.7444,24.7543,394691.0
2025-03-03 14:50:00,25.14,25.26,25.08,25.09,511512.0,24.7543,24.8724,24.6952,24.705,511512.0
2025-03-03 15:00:00,25.09,25.09,24.96,25.01,481886.0,24.705,24.705,24.577,24.6262,481886.0
2025-03-03 15:10:00,25.02,25.02,24.9,24.94,530300.0,24.6361,24.6361,24.5179,24.5573,530300.0
2025-03-03 15:20:00,24.94,24.96,24.85,24.87,357750.0,24.5573,24.577,24.4687,24.4884,357750.0
2025-03-03 15:30:00,24.87,24.92,24.79,24.84,621977.0,24.4884,24.5376,24.4096,24.4589,621977.0
2025-03-03 15:40:00,24.84,24.86,24.75,24.84,538827.0,24.4589,24.4785,24.3702,24.4589,538827.0
2025-03-03 15:50:00,24.85,25.03,24.81,25.03,1681652.0,24.4687,24.6459,24.4293,24.6459,1681652.0
2025-03-04 09:30:00,24.51,24.63,23.93,24.1,745565.0,24.1339,24.2521,23.5628,23.7302,745565.0
2025-03-04 09:40:00,24.08,24.12,23.91,23.93,367555.0,23.7105,23.7499,23.5431,23.5628,367555.0
2025-03-04 09:50:00,23.94,23.97,23.79,23.87,445358.0,23.5727,23.6022,23.425,23.5037,445358.0
2025-03-04 10:00:00,23.86,23.97,23.8,23.94,251621.0,23.4939,23.6022,23.4348,23.5727,251621.0
2025-03-04 10:10:00,23.95,24.12,23.91,24.01,236261.0,23.5825,23.7499,23.5431,23.6416,236261.0
2025-03-04 10:20:00,24.01,24.2,23.98,24.18,198665.0,23.6416,23.8287,23.612,23.809,198665.0
2025-03-04 10:30:00,24.18,24.28,24.08,24.1,236666.0,23.809,23.9074,23.7105,23.7302,236666.0
2025-03-04 10:40:00,24.09,24.13,24.03,24.06,154140.0,23.7204,23.7597,23.6613,23.6908,154140.0
2025-03-04 10:50:00,24.07,24.11,23.97,23.98,155141.0,23.7007,23.7401,23.6022,23.612,155141.0
2025-03-04 11:00:00,23.98,24.05,23.89,23.91,165886.0,23.612,23.681,23.5234,23.5431,165886.0
2025-03-04 11:10:00,23.91,24.07,23.89,24.02,216372.0,23.5431,23.7007,23.5234,23.6514,216372.0
2025-03-04 11:20:00,24.02,24.16,24.0,24.15,231659.0,23.6514,23.7893,23.6317,23.7794,231659.0
2025-03-04 11:30:00,24.16,24.26,24.1,24.26,265719.0,23.7893,23.8878,23.7302,23.8878,265719.0
2025-03-04 11:40:00,24.25,24.32,24.22,24.27,201381.0,23.8779,23.9468,23.8484,23.8976,201381.0
2025-03-04 11:50:00,24.26,24.34,24.25,24.3,146432.0,23.8878,23.9665,23.8779,23.9271,146432.0
2025-03-04 12:00:00,24.3,24.38,24.26,24.34,92644.0,23.9271,24.0059,23.8878,23.9665,92644.0
2025-03-04 12:10:00,24.35,24.39,24.32,24.35,98099.0,23.9764,24.0158,23.9468,23.9764,98099.0
2025-03-04 12:20:00,24.34,24.42,24.31,24.37,84078.0,23.9665,24.0453,23.937,23.9961,84078.0
2025-03-04 12:30:00,24.37,24.38,24.29,24.36,159926.0,23.9961,24.0059,23.9173,23.9862,159926.0
2025-03-04 12:40:00,24.36,24.48,24.29,24.4,156633.0,23.9862,24.1044,23.9173,24.0256,156633.0
2025-03-04 12:50:00,24.4,24.4,24.29,24.37,120454.0,24.0256,24.0256,23.9173,23.9961,120454.0
2025-03-04 13:00:00,24.36,24.45,24.35,24.42,104421.0,23.9862,24.0748,23.9764,24.0453,104421.0
2025-03-04 13:10:00,24.42,24.48,24.4,24.46,116814.0,24.0453,24.1044,24.0256,24.0847,116814.0
2025-03-04 13:20:00,24.47,24.47,24.27,24.3,341654.0,24.0945,24.0945,23.8976,23.9271,341654.0
2025-03-04 13:30:00,24.3,24.31,24.21,24.26,397361.0,23.9271,23.937,23.8385,23.8878,397361.0
2025-03-04 13:40:00,24.26,24.32,24.24,24.25,321896.0,23.8878,23.9468,23.8681,23.8779,321896.0
2025-03-04 13:50:00,24.24,24.44,24.21,24.39,291893.0,23.8681,24.065,23.8385,24.0158,291893.0
2025-03-04 14:00:00,24.39,24.43,24.33,24.39,309184.0,24.0158,24.0551,23.9567,24.0158,309184.0
2025-03-04 14:10:00,24.4,24.46,24.35,24.45,286815.0,24.0256,24.0847,23.9764,24.0748,286815.0
2025-03-04 14:20:00,24.45,24.47,24.37,24.39,259363.0,24.0748,24.0945,23.9961,24.0158,259363.0
2025-03-04 14:30:00,24.39,24.45,24.35,24.44,236121.0,24.0158,24.0748,23.9764,24.065,236121.0
2025-03-04 14:40:00,24.44,24.44,24.35,24.41,377251.0,24.065,24.065,23.9764,24.0355,377251.0
2025-03-04 14:50:00,24.41,24.53,24.4,24.53,287799.0,24.0355,24.1536,24.0256,24.1536,287799.0
2025-03-04 15:00:00,24.52,24.58,24.47,24.5,385957.0,24.1438,24.2028,24.0945,24.1241,385957.0
2025-03-04 15:10:00,24.49,24.56,24.48,24.55,266286.0,24.1142,24.1832,24.1044,24.1733,266286.0
2025-03-04 15:20:00,24.55,24.68,24.55,24.6,302939.0,24.1733,24.3013,24.1733,24.2225,302939.0
2025-03-04 15:30:00,24.6,24.6,24.38,24.41,357415.0,24.2225,24.2225,24.0059,24.0355,357415.0
2025-03-04 15:40:00,24.42,24.42,24.29,24.3,362974.0,24.0453,24.0453,23.9173,23.9271,362974.0
2025-03-04 15:50:00,24.3,24.3,24.14,24.14,1701886.0,23.9271,23.9271,23.7696,23.7696,1701886.0
2025-03-05 09:30:00,23.71,23.83,23.53,23.79,521393.0,23.5103,23.6293,23.3318,23.5896,521393.0
2025-03-05 09:40:00,23.79,23.93,23.58,23.63,237068.0,23.5896,23.7284,23.3814,23.4309,237068.0
2025-03-05 09:50:00,23.63,23.83,23.61,23.66,176435.0,23.4309,23.6293,23.4111,23.4607,176435.0
2025-03-05 10:00:00,23.67,23.89,23.64,23.76,250969.0,23.4706,23.6887,23.4409,23.5598,250969.0
2025-03-05 10:10:00,23.75,23.77,23.63,23.66,252578.0,23.5499,23.5698,23.4309,23.4607,252578.0
2025-03-05 10:20:00,23.67,23.72,23.59,23.67,247719.0,23.4706,23.5202,23.3913,23.4706,247719.0
2025-03-05 10:30:00,23.66,23.68,23.6,23.64,188417.0,23.4607,23.4805,23.4012,23.4409,188417.0
2025-03-05 10:40:00,23.64,23.77,23.6,23.65,171846.0,23.4409,23.5698,23.4012,23.4508,171846.0
2025-03-05 10:50:00,23.65,23.7,23.59,23.64,214840.0,23.4508,23.5003,23.3913,23.4409,214840.0
2025-03-05 11:00:00,23.63,23.64,23.53,23.57,203013.0,23.4309,23.4409,23.3318,23.3714,203013.0
2025-03-05 11:10:00,23.58,23.59,23.44,23.5,241980.0,23.3814,23.3913,23.2425,23.302,241980.0
2025-03-05 11:20:00,23.5,23.55,23.42,23.54,190834.0,23.302,23.3516,23.2227,23.3417,190834.0
2025-03-05 11:30:00,23.54,23.59,23.49,23.55,171943.0,23.3417,23.3913,23.2921,23.3516,171943.0
2025-03-05 11:40:00,23.55,23.59,23.52,23.56,121422.0,23.3516,23.3913,23.3219,23.3615,121422.0
2025-03-05 11:50:00,23.55,23.71,23.53,23.67,169030.0,23.3516,23.5103,23.3318,23.4706,169030.0
2025-03-05 12:00:00,23.66,23.78,23.65,23.73,122575.0,23.4607,23.5797,23.4508,23.5301,122575.0
2025-03-05 12:10:00,23.72,23.81,23.71,23.77,101799.0,23.5202,23.6094,23.5103,23.5698,101799.0
2025-03-05 12:20:00,23.78,23.9,23.76,23.89,102084.0,23.5797,23.6987,23.5598,23.6887,102084.0
2025-03-05 12:30:00,23.9,23.92,23.85,23.89,104892.0,23.6987,23.7185,23.6491,23.6887,104892.0
2025-03-05 12:40:00,23.89,23.91,23.84,23.89,101894.0,23.6887,23.7086,23.6392,23.6887,101894.0
2025-03-05 12:50:00,23.89,23.97,23.87,23.95,77890.0,23.6887,23.7681,23.6689,23.7482,77890.0
2025-03-05 13:00:00,23.95,23.97,23.75,23.77,196441.0,23.7482,23.7681,23.5499,23.5698,196441.0
2025-03-05 13:10:00,23.77,23.87,23.76,23.84,80015.0,23.5698,23.6689,23.5598,23.6392,80015.0
2025-03-05 13:20:00,23.85,23.94,23.84,23.9,135501.0,23.6491,23.7383,23.6392,23.6987,135501.0
2025-03-05 13:30:00,23.9,23.98,23.87,23.98,257478.0,23.6987,23.778,23.6689,23.778,257478.0
2025-03-05 13:40:00,23.98,24.01,23.89,23.99,194094.0,23.778,23.8077,23.6887,23.7879,194094.0
2025-03-05 13:50:00,23.98,24.09,23.98,24.09,94937.0,23.778,23.8871,23.778,23.8871,94937.0
2025-03-05 14:00:00,24.09,24.22,24.08,24.2,144454.0,23.8871,24.016,23.8771,23.9961,144454.0
2025-03-05 14:10:00,24.19,24.25,24.14,24.19,107005.0,23.9862,24.0457,23.9366,23.9862,107005.0
2025-03-05 14:20:00,24.19,24.25,24.17,24.21,84795.0,23.9862,24.0457,23.9664,24.0061,84795.0
2025-03-05 14:30:00,24.21,24.25,24.19,24.23,85088.0,24.0061,24.0457,23.9862,24.0259,85088.0
2025-03-05 14:40:00,24.23,24.25,24.16,24.2,167988.0,24.0259,24.0457,23.9565,23.9961,167988.0
2025-03-05 14:50:00,24.2,24.28,24.19,24.23,136157.0,23.9961,24.0755,23.9862,24.0259,136157.0
2025-03-05 15:00:00,24.24,24.34,24.21,24.32,126880.0,24.0358,24.135,24.0061,24.1151,126880.0
2025-03-05 15:10:00,24.32,24.33,24.23,24.28,159339.0,24.1151,24.125,24.0259,24.0755,159339.0
2025-03-05 15:20:00,24.28,24.32,24.25,24.3,171881.0,24.0755,24.1151,24.0457,24.0953,171881.0
2025-03-05 15:30:00,24.3,24.31,24.21,24.25,228590.0,24.0953,24.1052,24.0061,24.0457,228590.0
2025-03-05 15:40:00,24.25,24.27,24.21,24.26,218693.0,24.0457,24.0655,24.0061,24.0556,218693.0
2025-03-05 15:50:00,24.26,24.28,24.17,24.19,797322.0,24.0556,24.0755,23.9664,23.9862,797322.0
2025-03-06 09:30:00,24.07,24.29,24.01,24.09,255937.0,23.8672,24.0854,23.8077,23.8871,255937.0
2025-03-06 09:40:00,24.1,24.18,24.0,24.05,140445.0,23.897,23.9763,23.7978,23.8474,140445.0
2025-03-06 09:50:00,24.05,24.18,24.01,24.09,186381.0,23.8474,23.9763,23.8077,23.8871,186381.0
2025-03-06 10:00:00,24.09,24.34,24.06,24.17,214265.0,23.8871,24.135,23.8573,23.9664,214265.0
2025-03-06 10:10:00,24.17,24.24,24.08,24.16,149039.0,23.9664,24.0358,23.8771,23.9565,149039.0
2025-03-06 10:20:00,24.17,24.21,24.07,24.12,97811.0,23.9664,24.0061,23.8672,23.9168,97811.0
2025-03-06 10:30:00,24.11,24.12,24.03,24.11,107452.0,23.9069,23.9168,23.8276,23.9069,107452.0
2025-03-06 10:40:00,24.11,24.18,24.1,24.12,110507.0,23.9069,23.9763,23.897,23.9168,110507.0
2025-03-06 10:50:00,24.12,24.21,24.08,24.21,83318.0,23.9168,24.0061,23.8771,24.0061,83318.0
2025-03-06 11:00:00,24.21,24.27,24.2,24.27,85845.0,24.0061,24.0655,23.9961,24.0655,85845.0
2025-03-06 11:10:00,24.27,24.35,24.25,24.27,98799.0,24.0655,24.1449,24.0457,24.0655,98799.0
2025-03-06 11:20:00,24.28,24.34,24.24,24.32,143409.0,24.0755,24.135,24.0358,24.1151,143409.0
2025-03-06 11:30:00,24.32,24.38,24.22,24.27,134846.0,24.1151,24.1746,24.016,24.0655,134846.0
2025-03-06 11:40:00,24.27,24.28,24.2,24.21,128830.0,24.0655,24.0755,23.9961,24.0061,128830.0
2025-03-06 11:50:00,24.2,24.21,24.08,24.09,76913.0,23.9961,24.0061,23.8771,23.8871,76913.0
2025-03-06 12:00:00,24.09,24.13,24.04,24.11,123506.0,23.8871,23.9267,23.8375,23.9069,123506.0
2025-03-06 12:10:00,24.12,24.15,24.08,24.13,74802.0,23.9168,23.9466,23.8771,23.9267,74802.0
2025-03-06 12:20:00,24.14,24.26,24.14,24.2,132081.0,23.9366,24.0556,23.9366,23.9961,132081.0
2025-03-06 12:30:00,24.19,24.23,24.15,24.17,120349.0,23.9862,24.0259,23.9466,23.9664,120349.0
2025-03-06 12:40:00,24.16,24.2,24.06,24.09,83129.0,23.9565,23.9961,23.8573,23.8871,83129.0
2025-03-06 12:50:00,24.1,24.2,24.08,24.17,80674.0,23.897,23.9961,23.8771,23.9664,80674.0
2025-03-06 13:00:00,24.18,24.21,24.15,24.17,101820.0,23.9763,24.0061,23.9466,23.9664,101820.0
2025-03-06 13:10:00,24.18,24.25,24.17,24.25,73411.0,23.9763,24.0457,23.9664,24.0457,73411.0
2025-03-06 13:20:00,24.24,24.26,24.2,24.21,71650.0,24.0358,24.0556,23.9961,24.0061,71650.0
2025-03-06 13:30:00,24.21,24.25,24.13,24.14,129278.0,24.0061,24.0457,23.9267,23.9366,129278.0
2025-03-06 13:40:00,24.13,24.22,24.09,24.18,79824.0,23.9267,24.016,23.8871,23.9763,79824.0
2025-03-06 13:50:00,24.18,24.25,24.17,24.19,77074.0,23.9763,24.0457,23.9664,23.9862,77074.0
2025-03-06 14:00:00,24.18,24.23,24.17,24.21,86135.0,23.9763,24.0259,23.9664,24.0061,86135.0
2025-03-06 14:10:00,24.22,24.31,24.22,24.28,104687.0,24.016,24.1052,24.016,24.0755,104687.0
2025-03-06 14:20:00,24.28,24.35,24.27,24.35,132153.0,24.0755,24.1449,24.0655,24.1449,132153.0
2025-03-06 14:30:00,24.35,24.4,24.33,24.39,99338.0,24.1449,24.1944,24.125,24.1845,99338.0
2025-03-06 14:40:00,24.39,24.49,24.37,24.48,169253.0,24.1845,24.2837,24.1647,24.2738,169253.0
2025-03-06 14:50:00,24.48,24.62,24.25,24.26,238551.0,24.2738,24.4126,24.0457,24.0556,238551.0
2025-03-06 15:00:00,24.25,24.4,24.22,24.36,115283.0,24.0457,24.1944,24.016,24.1548,115283.0
2025-03-06 15:10:00,24.36,24.41,24.35,24.39,143492.0,24.1548,24.2044,24.1449,24.1845,143492.0
2025-03-06 15:20:00,24.38,24.41,24.31,24.36,124378.0,24.1746,24.2044,24.1052,24.1548,124378.0
2025-03-06 15:30:00,24.36,24.41,24.34,24.37,190983.0,24.1548,24.2044,24.135,24.1647,190983.0
2025-03-06 15:40:00,24.36,24.43,24.28,24.42,190668.0,24.1548,24.2242,24.0755,24.2143,190668.0
2025-03-06 15:50:00,24.43,24.5,24.41,24.45,867570.0,24.2242,24.2936,24.2044,24.244,867570.0
2025-03-07 09:30:00,24.6,25.09,24.57,25.05,273993.0,24.3928,24.8786,24.363,24.839,273993.0
2025-03-07 09:40:00,25.05,25.14,24.93,25.04,318617.0,24.839,24.9282,24.72,24.8291,318617.0
2025-03-07 09:50:00,25.04,25.1,24.97,25.04,134795.0,24.8291,24.8886,24.7596,24.8291,134795.0
2025-03-07 10:00:00,25.03,25.21,24.95,25.14,301216.0,24.8191,24.9976,24.7398,24.9282,301216.0
2025-03-07 10:10:00,25.15,25.23,25.12,25.17,131222.0,24.9381,25.0175,24.9084,24.958,131222.0
2025-03-07 10:20:00,25.18,25.34,25.15,25.3,175767.0,24.9679,25.1265,24.9381,25.0869,175767.0
2025-03-07 10:30:00,25.3,25.31,25.2,25.29,207580.0,25.0869,25.0968,24.9877,25.077,207580.0
2025-03-07 10:40:00,25.29,25.51,25.28,25.37,424093.0,25.077,25.2951,25.067,25.1563,424093.0
2025-03-07 10:50:00,25.38,25.39,25.25,25.34,275609.0,25.1662,25.1761,25.0373,25.1265,275609.0
2025-03-07 11:00:00,25.33,25.34,25.16,25.17,294302.0,25.1166,25.1265,24.948,24.958,294302.0
2025-03-07 11:10:00,25.18,25.21,25.04,25.07,346287.0,24.9679,24.9976,24.8291,24.8588,346287.0
2025-03-07 11:20:00,25.07,25.11,24.94,24.98,352037.0,24.8588,24.8985,24.7299,24.7696,352037.0
2025-03-07 11:30:00,24.98,24.99,24.88,24.93,221491.0,24.7696,24.7795,24.6704,24.72,221491.0
2025-03-07 11:40:00,24.93,24.94,24.83,24.87,134952.0,24.72,24.7299,24.6208,24.6605,134952.0
2025-03-07 11:50:00,24.87,24.96,24.87,24.94,151026.0,24.6605,24.7497,24.6605,24.7299,151026.0
2025-03-07 12:00:00,24.94,25.05,24.9,24.95,177075.0,24.7299,24.839,24.6902,24.7398,177075.0
2025-03-07 12:10:00,24.95,24.98,24.87,24.96,99884.0,24.7398,24.7696,24.6605,24.7497,99884.0
2025-03-07 12:20:00,24.96,25.07,24.94,25.04,96313.0,24.7497,24.8588,24.7299,24.8291,96313.0
2025-03-07 12:30:00,25.05,25.19,25.02,25.11,220198.0,24.839,24.9778,24.8092,24.8985,220198.0
2025-03-07 12:40:00,25.11,25.27,25.1,25.25,167967.0,24.8985,25.0571,24.8886,25.0373,167967.0
2025-03-07 12:50:00,25.25,25.29,25.11,25.15,193417.0,25.0373,25.077,24.8985,24.9381,193417.0
2025-03-07 13:00:00,25.15,25.28,25.15,25.18,206042.0,24.9381,25.067,24.9381,24.9679,206042.0
2025-03-07 13:10:00,25.17,25.22,25.15,25.19,110859.0,24.958,25.0075,24.9381,24.9778,110859.0
2025-03-07 13:20:00,25.18,25.21,25.07,25.08,139354.0,24.9679,24.9976,24.8588,24.8687,139354.0
2025-03-07 13:30:00,25.09,25.2,25.03,25.2,224541.0,24.8786,24.9877,24.8191,24.9877,224541.0
2025-03-07 13:40:00,25.19,25.2,25.14,25.14,152077.0,24.9778,24.9877,24.9282,24.9282,152077.0
2025-03-07 13:50:00,25.15,25.23,25.14,25.21,155999.0,24.9381,25.0175,24.9282,24.9976,155999.0
2025-03-07 14:00:00,25.21,25.27,25.19,25.2,155923.0,24.9976,25.0571,24.9778,24.9877,155923.0
2025-03-07 14:10:00,25.2,25.27,25.19,25.27,131789.0,24.9877,25.0571,24.9778,25.0571,131789.0
2025-03-07 14:20:00,25.27,25.37,25.24,25.28,217239.0,25.0571,25.1563,25.0274,25.067,217239.0
2025-03-07 14:30:00,25.28,25.38,25.26,25.33,289345.0,25.067,25.1662,25.0472,25.1166,289345.0
2025-03-07 14:40:00,25.33,25.35,25.23,25.25,195016.0,25.1166,25.1364,25.0175,25.0373,195016.0
2025-03-07 14:50:00,25.25,25.28,25.2,25.21,105548.0,25.0373,25.067,24.9877,24.9976,105548.0
2025-03-07 15:00:00,25.21,25.25,25.18,25.25,116421.0,24.9976,25.0373,24.9679,25.0373,116421.0
2025-03-07 15:10:00,25.24,25.27,25.16,25.23,140623.0,25.0274,25.0571,24.948,25.0175,140623.0
2025-03-07 15:20:00,25.23,25.23,25.14,25.14,198054.0,25.0175,25.0175,24.9282,24.9282,198054.0
2025-03-07 15:30:00,25.14,25.19,25.05,25.08,324138.0,24.9282,24.9778,24.839,24.8687,324138.0
2025-03-07 15:40:00,25.09,25.17,25.06,25.13,315813.0,24.8786,24.958,24.8489,24.9183,315813.0
2025-03-07 15:50:00,25.12,25.12,24.98,24.99,1381253.0,24.9084,24.9084,24.7696,24.7795,1381253.0
2025-03-10 09:30:00,25.02,25.27,24.95,25.16,278655.0,24.8092,25.0571,24.7398,24.948,278655.0
2025-03-10 09:40:00,25.16,25.21,24.89,24.96,222474.0,24.948,24.9976,24.6803,24.7497,222474.0
2025-03-10 09:50:00,24.95,25.04,24.92,24.99,144515.0,24.7398,24.8291,24.7101,24.7795,144515.0
2025-03-10 10:00:00,24.98,25.02,24.88,24.95,188079.0,24.7696,24.8092,24.6704,24.7398,188079.0
2025-03-10 10:10:00,24.95,25.06,24.92,24.95,206001.0,24.7398,24.8489,24.7101,24.7398,206001.0
2025-03-10 10:20:00,24.96,25.04,24.94,24.98,120250.0,24.7497,24.8291,24.7299,24.7696,120250.0
2025-03-10 10:30:00,24.98,25.13,24.97,25.12,132738.0,24.7696,24.9183,24.7596,24.9084,132738.0
2025-03-10 10:40:00,25.11,25.2,25.09,25.15,201614.0,24.8985,24.9877,24.8786,24.9381,201614.0
2025-03-10 10:50:00,25.14,25.23,25.08,25.11,169640.0,24.9282,25.0175,24.8687,24.8985,169640.0
2025-03-10 11:00:00,25.12,25.32,25.11,25.27,179367.0,24.9084,25.1067,24.8985,25.0571,179367.0
2025-03-10 11:10:00,25.27,25.36,25.24,25.33,148830.0,25.0571,25.1464,25.0274,25.1166,148830.0
2025-03-10 11:20:00,25.33,25.42,25.3,25.37,149733.0,25.1166,25.2059,25.0869,25.1563,149733.0
2025-03-10 11:30:00,25.37,25.43,25.32,25.33,126046.0,25.1563,25.2158,25.1067,25.1166,126046.0
2025-03-10 11:40:00,25.33,25.35,25.23,25.33,191207.0,25.1166,25.1364,25.0175,25.1166,191207.0
2025-03-10 11:50:00,25.32,25.38,25.25,25.25,138293.0,25.1067,25.1662,25.0373,25.0373,138293.0
2025-03-10 12:00:00,25.24,25.28,25.18,25.2,152316.0,25.0274,25.067,24.9679,24.9877,152316.0
2025-03-10 12:10:00,25.2,25.25,25.19,25.2,101632.0,24.9877,25.0373,24.9778,24.9877,101632.0
2025-03-10 12:20:00,25.2,25.22,25.08,25.13,227281.0,24.9877,25.0075,24.8687,24.9183,227281.0
2025-03-10 12:30:00,25.12,25.18,25.04,25.05,106045.0,24.9084,24.9679,24.8291,24.839,106045.0
2025-03-10 12:40:00,25.05,25.11,25.04,25.11,119702.0,24.839,24.8985,24.8291,24.8985,119702.0
2025-03-10 12:50:00,25.12,25.22,25.12,25.19,110150.0,24.9084,25.0075,24.9084,24.9778,110150.0
2025-03-10 13:00:00,25.18,25.23,25.15,25.18,129168.0,24.9679,25.0175,24.9381,24.9679,129168.0
2025-03-10 13:10:00,25.17,25.26,25.14,25.24,138169.0,24.958,25.0472,24.9282,25.0274,138169.0
2025-03-10 13:20:00,25.24,25.24,25.18,25.19,154042.0,25.0274,25.0274,24.9679,24.9778,154042.0
2025-03-10 13:30:00,25.19,25.21,25.11,25.17,127554.0,24.9778,24.9976,24.8985,24.958,127554.0
2025-03-10 13:40:00,25.17,25.18,25.13,25.16,168933.0,24.958,24.9679,24.9183,24.948,168933.0
2025-03-10 13:50:00,25.16,25.2,25.1,25.12,155939.0,24.948,24.9877,24.8886,24.9084,155939.0
2025-03-10 14:00:00,25.12,25.14,24.99,25.02,178045.0,24.9084,24.9282,24.7795,24.8092,178045.0
2025-03-10 14:10:00,25.03,25.09,24.98,25.03,207491.0,24.8191,24.8786,24.7696,24.8191,207491.0
2025-03-10 14:20:00,25.03,25.06,24.93,24.96,155410.0,24.8191,24.8489,24.72,24.7497,155410.0
2025-03-10 14:30:00,24.96,25.04,24.94,24.94,153906.0,24.7497,24.8291,24.7299,24.7299,153906.0
2025-03-10 14:40:00,24.95,24.95,24.88,24.89,110517.0,24.7398,24.7398,24.6704,24.6803,110517.0
2025-03-10 14:50:00,24.89,24.9,24.76,24.77,148104.0,24.6803,24.6902,24.5514,24.5613,148104.0
2025-03-10 15:00:00,24.77,24.81,24.72,24.73,142269.0,24.5613,24.601,24.5118,24.5217,142269.0
2025-03-10 15:10:00,24.72,24.92,24.7,24.89,160016.0,24.5118,24.7101,24.4919,24.6803,160016.0
2025-03-10 15:20:00,24.89,24.98,24.85,24.86,168337.0,24.6803,24.7696,24.6407,24.6506,168337.0
2025-03-10 15:30:00,24.86,24.99,24.85,24.93,243661.0,24.6506,24.7795,24.6407,24.72,243661.0
2025-03-10 15:40:00,24.93,24.95,24.85,24.91,274275.0,24.72,24.7398,24.6407,24.7002,274275.0
2025-03-10 15:50:00,24.92,24.98,24.85,24.89,931631.0,24.7101,24.7696,24.6407,24.6803,931631.0
2025-03-11 09:30:00,24.93,25.06,24.83,25.03,299017.0,24.72,24.8489,24.6208,24.8191,299017.0
2025-03-11 09:40:00,25.02,25.05,24.84,24.92,156500.0,24.8092,24.839,24.6307,24.7101,156500.0
2025-03-11 09:50:00,24.92,24.94,24.64,24.68,172371.0,24.7101,24.7299,24.4324,24.4721,172371.0
2025-03-11 10:00:00,24.67,24.86,24.6,24.81,173240.0,24.4622,24.6506,24.3928,24.601,173240.0
2025-03-11 10:10:00,24.8,24.81,24.65,24.71,180531.0,24.5911,24.601,24.4423,24.5018,180531.0
2025-03-11 10:20:00,24.71,24.75,24.65,24.74,174714.0,24.5018,24.5415,24.4423,24.5316,174714.0
2025-03-11 10:30:00,24.73,24.8,24.68,24.7,117760.0,24.5217,24.5911,24.4721,24.4919,117760.0
2025-03-11 10:40:00,24.7,24.74,24.64,24.72,99505.0,24.4919,24.5316,24.4324,24.5118,99505.0
2025-03-11 10:50:00,24.73,24.74,24.52,24.53,153847.0,24.5217,24.5316,24.3134,24.3234,153847.0
2025-03-11 11:00:00,24.53,24.66,24.5,24.66,115128.0,24.3234,24.4523,24.2936,24.4523,115128.0
2025-03-11 11:10:00,24.66,24.67,24.57,24.64,107933.0,24.4523,24.4622,24.363,24.4324,107933.0
2025-03-11 11:20:00,24.64,24.66,24.54,24.55,90729.0,24.4324,24.4523,24.3333,24.3432,90729.0
2025-03-11 11:30:00,24.56,24.6,24.52,24.57,87797.0,24.3531,24.3928,24.3134,24.363,87797.0
2025-03-11 11:40:00,24.57,24.63,24.5,24.57,117647.0,24.363,24.4225,24.2936,24.363,117647.0
2025-03-11 11:50:00,24.58,24.66,24.57,24.6,72996.0,24.3729,24.4523,24.363,24.3928,72996.0
2025-03-11 12:00:00,24.59,24.64,24.55,24.59,79139.0,24.3828,24.4324,24.3432,24.3828,79139.0
2025-03-11 12:10:00,24.59,24.62,24.54,24.61,75144.0,24.3828,24.4126,24.3333,24.4027,75144.0
2025-03-11 12:20:00,24.61,24.67,24.56,24.67,90675.0,24.4027,24.4622,24.3531,24.4622,90675.0
2025-03-11 12:30:00,24.66,24.7,24.63,24.66,114534.0,24.4523,24.4919,24.4225,24.4523,114534.0
2025-03-11 12:40:00,24.66,24.77,24.65,24.72,73440.0,24.4523,24.5613,24.4423,24.5118,73440.0
2025-03-11 12:50:00,24.73,24.73,24.62,24.65,72597.0,24.5217,24.5217,24.4126,24.4423,72597.0
2025-03-11 13:00:00,24.64,24.64,24.51,24.52,65594.0,24.4324,24.4324,24.3035,24.3134,65594.0
2025-03-11 13:10:00,24.52,24.57,24.47,24.55,161768.0,24.3134,24.363,24.2639,24.3432,161768.0
2025-03-11 13:20:00,24.55,24.57,24.5,24.54,70270.0,24.3432,24.363,24.2936,24.3333,70270.0
2025-03-11 13:30:00,24.53,24.58,24.47,24.52,95803.0,24.3234,24.3729,24.2639,24.3134,95803.0
2025-03-11 13:40:00,24.52,24.61,24.51,24.58,84556.0,24.3134,24.4027,24.3035,24.3729,84556.0
2025-03-11 13:50:00,24.57,24.59,24.49,24.5,89051.0,24.363,24.3828,24.2837,24.2936,89051.0
2025-03-11 14:00:00,24.5,24.6,24.49,24.55,105191.0,24.2936,24.3928,24.2837,24.3432,105191.0
2025-03-11 14:10:00,24.55,24.58,24.52,24.55,97056.0,24.3432,24.3729,24.3134,24.3432,97056.0
2025-03-11 14:20:00,24.56,24.64,24.55,24.6,114533.0,24.3531,24.4324,24.3432,24.3928,114533.0
2025-03-11 14:30:00,24.6,24.68,24.56,24.68,91111.0,24.3928,24.4721,24.3531,24.4721,91111.0
2025-03-11 14:40:00,24.69,24.85,24.67,24.82,206819.0,24.482,24.6407,24.4622,24.6109,206819.0
2025-03-11 14:50:00,24.82,24.9,24.76,24.82,145281.0,24.6109,24.6902,24.5514,24.6109,145281.0
2025-03-11 15:00:00,24.81,24.91,24.78,24.86,126532.0,24.601,24.7002,24.5712,24.6506,126532.0
2025-03-11 15:10:00,24.85,24.87,24.77,24.78,159315.0,24.6407,24.6605,24.5613,24.5712,159315.0
2025-03-11 15:20:00,24.79,24.84,24.64,24.64,233741.0,24.5812,24.6307,24.4324,24.4324,233741.0
2025-03-11 15:30:00,24.64,24.67,24.61,24.63,393299.0,24.4324,24.4622,24.4027,24.4225,393299.0
2025-03-11 15:40:00,24.62,24.7,24.56,24.69,240421.0,24.4126,24.4919,24.3531,24.482,240421.0
2025-03-11 15:50:00,24.69,24.7,24.59,24.66,927878.0,24.482,24.4919,24.3828,24.4523,927878.0
2025-03-12 09:30:00,24.69,24.88,24.47,24.55,250190.0,24.482,24.6704,24.2639,24.3432,250190.0
2025-03-12 09:40:00,24.55,24.68,24.54,24.59,129429.0,24.3432,24.4721,24.3333,24.3828,129429.0
2025-03-12 09:50:00,24.59,24.78,24.55,24.78,140641.0,24.3828,24.5712,24.3432,24.5712,140641.0
2025-03-12 10:00:00,24.78,24.86,24.65,24.65,129998.0,24.5712,24.6506,24.4423,24.4423,129998.0
2025-03-12 10:10:00,24.65,24.71,24.59,24.67,148631.0,24.4423,24.5018,24.3828,24.4622,148631.0
2025-03-12 10:20:00,24.68,24.7,24.53,24.55,98513.0,24.4721,24.4919,24.3234,24.3432,98513.0
2025-03-12 10:30:00,24.55,24.68,24.55,24.63,137255.0,24.3432,24.4721,24.3432,24.4225,137255.0
2025-03-12 10:40:00,24.63,24.63,24.56,24.6,191860.0,24.4225,24.4225,24.3531,24.3928,191860.0
2025-03-12 10:50:00,24.59,24.62,24.51,24.53,237195.0,24.3828,24.4126,24.3035,24.3234,237195.0
2025-03-12 11:00:00,24.52,24.6,24.49,24.56,150746.0,24.3134,24.3928,24.2837,24.3531,150746.0
2025-03-12 11:10:00,24.55,24.59,24.49,24.54,122296.0,24.3432,24.3828,24.2837,24.3333,122296.0
2025-03-12 11:20:00,24.54,24.65,24.53,24.63,146451.0,24.3333,24.4423,24.3234,24.4225,146451.0
2025-03-12 11:30:00,24.63,24.71,24.62,24.66,196824.0,24.4225,24.5018,24.4126,24.4523,196824.0
2025-03-12 11:40:00,24.65,24.76,24.63,24.75,117201.0,24.4423,24.5514,24.4225,24.5415,117201.0
2025-03-12 11:50:00,24.75,24.78,24.71,24.78,73016.0,24.5415,24.5712,24.5018,24.5712,73016.0
2025-03-12 12:00:00,24.78,24.78,24.73,24.76,125434.0,24.5712,24.5712,24.5217,24.5514,125434.0
2025-03-12 12:10:00,24.76,24.76,24.63,24.66,113436.0,24.5514,24.5514,24.4225,24.4523,113436.0
2025-03-12 12:20:00,24.66,24.75,24.66,24.71,108397.0,24.4523,24.5415,24.4523,24.5018,108397.0
2025-03-12 12:30:00,24.72,24.75,24.69,24.69,59207.0,24.5118,24.5415,24.482,24.482,59207.0
2025-03-12 12:40:00,24.69,24.75,24.62,24.75,105094.0,24.482,24.5415,24.4126,24.5415,105094.0
2025-03-12 12:50:00,24.75,24.77,24.63,24.63,103727.0,24.5415,24.5613,24.4225,24.4225,103727.0
2025-03-12 13:00:00,24.64,24.71,24.61,24.7,65388.0,24.4324,24.5018,24.4027,24.4919,65388.0
2025-03-12 13:10:00,24.7,24.87,24.68,24.85,110531.0,24.4919,24.6605,24.4721,24.6407,110531.0
2025-03-12 13:20:00,24.85,24.9,24.83,24.89,88704.0,24.6407,24.6902,24.6208,24.6803,88704.0
2025-03-12 13:30:00,24.89,24.94,24.86,24.89,78015.0,24.6803,24.7299,24.6506,24.6803,78015.0
2025-03-12 13:40:00,24.89,24.96,24.89,24.95,105152.0,24.6803,24.7497,24.6803,24.7398,105152.0
2025-03-12 13:50:00,24.95,24.95,24.9,24.9,69404.0,24.7398,24.7398,24.6902,24.6902,69404.0
2025-03-12 14:00:00,24.9,24.98,24.9,24.95,85163.0,24.6902,24.7696,24.6902,24.7398,85163.0
2025-03-12 14:10:00,24.96,25.0,24.91,24.92,75334.0,24.7497,24.7894,24.7002,24.7101,75334.0
2025-03-12 14:20:00,24.92,24.96,24.91,24.96,77223.0,24.7101,24.7497,24.7002,24.7497,77223.0
2025-03-12 14:30:00,24.96,24.97,24.95,24.96,73165.0,24.7497,24.7596,24.7398,24.7497,73165.0
2025-03-12 14:40:00,24.96,25.01,24.95,25.0,95975.0,24.7497,24.7993,24.7398,24.7894,95975.0
2025-03-12 14:50:00,25.0,25.0,24.92,24.95,95931.0,24.7894,24.7894,24.7101,24.7398,95931.0
2025-03-12 15:00:00,24.95,25.0,24.9,24.97,86249.0,24.7398,24.7894,24.6902,24.7596,86249.0
2025-03-12 15:10:00,24.98,24.98,24.84,24.87,126520.0,24.7696,24.7696,24.6307,24.6605,126520.0
2025-03-12 15:20:00,24.88,24.88,24.78,24.79,127046.0,24.6704,24.6704,24.5712,24.5812,127046.0
2025-03-12 15:30:00,24.79,24.83,24.69,24.78,225670.0,24.5812,24.6208,24.482,24.5712,225670.0
2025-03-12 15:40:00,24.78,24.87,24.76,24.86,234339.0,24.5712,24.6605,24.5514,24.6506,234339.0
2025-03-12 15:50:00,24.86,24.86,24.7,24.71,672932.0,24.6506,24.6506,24.4919,24.5018,672932.0
2025-03-13 09:30:00,24.69,25.09,24.64,25.09,344561.0,24.482,24.8786,24.4324,24.8786,344561.0
2025-03-13 09:40:00,25.1,25.22,25.09,25.13,222288.0,24.8886,25.0075,24.8786,24.9183,222288.0
2025-03-13 09:50:00,25.13,25.17,24.99,25.0,86633.0,24.9183,24.958,24.7795,24.7894,86633.0
2025-03-13 10:00:00,24.99,24.99,24.75,24.89,169210.0,24.7795,24.7795,24.5415,24.6803,169210.0
2025-03-13 10:10:00,24.88,24.97,24.85,24.94,131468.0,24.6704,24.7596,24.6407,24.7299,131468.0
2025-03-13 10:20:00,24.94,24.95,24.8,24.82,98709.0,24.7299,24.7398,24.5911,24.6109,98709.0
2025-03-13 10:30:00,24.82,24.88,24.74,24.79,123555.0,24.6109,24.6704,24.5316,24.5812,123555.0
2025-03-13 10:40:00,24.78,24.84,24.73,24.76,99676.0,24.5712,24.6307,24.5217,24.5514,99676.0
2025-03-13 10:50:00,24.77,24.77,24.62,24.68,124152.0,24.5613,24.5613,24.4126,24.4721,124152.0
2025-03-13 11:00:00,24.68,24.71,24.54,24.55,119914.0,24.4721,24.5018,24.3333,24.3432,119914.0
2025-03-13 11:10:00,24.55,24.61,24.5,24.53,112422.0,24.3432,24.4027,24.2936,24.3234,112422.0
2025-03-13 11:20:00,24.53,24.64,24.52,24.6,103176.0,24.3234,24.4324,24.3134,24.3928,103176.0
2025-03-13 11:30:00,24.6,24.63,24.54,24.58,66429.0,24.3928,24.4225,24.3333,24.3729,66429.0
2025-03-13 11:40:00,24.58,24.59,24.4,24.52,290813.0,24.3729,24.3828,24.1944,24.3134,290813.0
2025-03-13 11:50:00,24.52,24.53,24.47,24.48,79202.0,24.3134,24.3234,24.2639,24.2738,79202.0
2025-03-13 12:00:00,24.48,24.53,24.44,24.53,167000.0,24.2738,24.3234,24.2341,24.3234,167000.0
2025-03-13 12:10:00,24.52,24.55,24.49,24.55,115580.0,24.3134,24.3432,24.2837,24.3432,115580.0
2025-03-13 12:20:00,24.54,24.55,24.47,24.48,293559.0,24.3333,24.3432,24.2639,24.2738,293559.0
2025-03-13 12:30:00,24.48,24.53,24.46,24.49,168344.0,24.2738,24.3234,24.2539,24.2837,168344.0
2025-03-13 12:40:00,24.5,24.5,24.35,24.41,109911.0,24.2936,24.2936,24.1449,24.2044,109911.0
2025-03-13 12:50:00,24.41,24.48,24.4,24.48,72827.0,24.2044,24.2738,24.1944,24.2738,72827.0
2025-03-13 13:00:00,24.48,24.49,24.44,24.46,70699.0,24.2738,24.2837,24.2341,24.2539,70699.0
2025-03-13 13:10:00,24.46,24.46,24.34,24.36,70798.0,24.2539,24.2539,24.135,24.1548,70798.0
2025-03-13 13:20:00,24.37,24.43,24.36,24.38,80747.0,24.1647,24.2242,24.1548,24.1746,80747.0
2025-03-13 13:30:00,24.38,24.39,24.28,24.29,79326.0,24.1746,24.1845,24.0755,24.0854,79326.0
2025-03-13 13:40:00,24.29,24.32,24.25,24.26,56987.0,24.0854,24.1151,24.0457,24.0556,56987.0
2025-03-13 13:50:00,24.26,24.31,24.23,24.23,78205.0,24.0556,24.1052,24.0259,24.0259,78205.0
2025-03-13 14:00:00,24.23,24.33,24.23,24.27,112351.0,24.0259,24.125,24.0259,24.0655,112351.0
2025-03-13 14:10:00,24.26,24.35,24.22,24.23,120042.0,24.0556,24.1449,24.016,24.0259,120042.0
2025-03-13 14:20:00,24.22,24.33,24.22,24.33,130016.0,24.016,24.125,24.016,24.125,130016.0
2025-03-13 14:30:00,24.33,24.37,24.28,24.33,130775.0,24.125,24.1647,24.0755,24.125,130775.0
2025-03-13 14:40:00,24.33,24.43,24.31,24.42,157657.0,24.125,24.2242,24.1052,24.2143,157657.0
2025-03-13 14:50:00,24.42,24.42,24.37,24.4,136028.0,24.2143,24.2143,24.1647,24.1944,136028.0
2025-03-13 15:00:00,24.4,24.44,24.25,24.26,154983.0,24.1944,24.2341,24.0457,24.0556,154983.0
2025-03-13 15:10:00,24.25,24.34,24.25,24.31,165536.0,24.0457,24.135,24.0457,24.1052,165536.0
2025-03-13 15:20:00,24.31,24.31,24.2,24.23,138769.0,24.1052,24.1052,23.9961,24.0259,138769.0
2025-03-13 15:30:00,24.23,24.3,24.22,24.23,423745.0,24.0259,24.0953,24.016,24.0259,423745.0
2025-03-13 15:40:00,24.23,24.32,24.21,24.27,422259.0,24.0259,24.1151,24.0061,24.0655,422259.0
2025-03-13 15:50:00,24.26,24.34,24.23,24.33,1282294.0,24.0556,24.135,24.0259,24.125,1282294.0
2025-03-14 09:30:00,24.6,24.66,24.41,24.48,347618.0,24.3928,24.4523,24.2044,24.2738,347618.0
2025-03-14 09:40:00,24.48,24.79,24.48,24.79,224134.0,24.2738,24.5812,24.2738,24.5812,224134.0
2025-03-14 09:50:00,24.79,24.89,24.78,24.84,175215.0,24.5812,24.6803,24.5712,24.6307,175215.0
2025-03-14 10:00:00,24.82,24.85,24.64,24.74,212147.0,24.6109,24.6407,24.4324,24.5316,212147.0
2025-03-14 10:10:00,24.73,24.76,24.67,24.68,112110.0,24.5217,24.5514,24.4622,24.4721,112110.0
2025-03-14 10:20:00,24.68,24.8,24.67,24.75,122926.0,24.4721,24.5911,24.4622,24.5415,122926.0
2025-03-14 10:30:00,24.76,24.8,24.74,24.79,109007.0,24.5514,24.5911,24.5316,24.5812,109007.0
2025-03-14 10:40:00,24.79,24.81,24.73,24.73,169053.0,24.5812,24.601,24.5217,24.5217,169053.0
2025-03-14 10:50:00,24.74,24.88,24.74,24.86,161197.0,24.5316,24.6704,24.5316,24.6506,161197.0
2025-03-14 11:00:00,24.86,24.94,24.82,24.91,89932.0,24.6506,24.7299,24.6109,24.7002,89932.0
2025-03-14 11:10:00,24.91,24.96,24.88,24.95,175264.0,24.7002,24.7497,24.6704,24.7398,175264.0
2025-03-14 11:20:00,24.95,24.99,24.92,24.93,150411.0,24.7398,24.7795,24.7101,24.72,150411.0
2025-03-14 11:30:00,24.93,24.98,24.92,24.96,90026.0,24.72,24.7696,24.7101,24.7497,90026.0
2025-03-14 11:40:00,24.96,25.03,24.95,25.02,251669.0,24.7497,24.8191,24.7398,24.8092,251669.0
2025-03-14 11:50:00,25.02,25.06,24.98,25.05,119684.0,24.8092,24.8489,24.7696,24.839,119684.0
2025-03-14 12:00:00,25.06,25.08,25.03,25.05,111244.0,24.8489,24.8687,24.8191,24.839,111244.0
2025-03-14 12:10:00,25.05,25.06,24.95,24.98,131670.0,24.839,24.8489,24.7398,24.7696,131670.0
2025-03-14 12:20:00,24.98,25.02,24.94,24.96,110627.0,24.7696,24.8092,24.7299,24.7497,110627.0
2025-03-14 12:30:00,24.96,25.01,24.94,24.95,147103.0,24.7497,24.7993,24.7299,24.7398,147103.0
2025-03-14 12:40:00,24.96,25.01,24.95,25.01,79211.0,24.7497,24.7993,24.7398,24.7993,79211.0
2025-03-14 12:50:00,25.01,25.04,25.0,25.02,78523.0,24.7993,24.8291,24.7894,24.8092,78523.0
2025-03-14 13:00:00,25.02,25.13,25.01,25.09,146373.0,24.8092,24.9183,24.7993,24.8786,146373.0
2025-03-14 13:10:00,25.09,25.09,25.02,25.03,117867.0,24.8786,24.8786,24.8092,24.8191,117867.0
2025-03-14 13:20:00,25.03,25.06,25.02,25.05,195382.0,24.8191,24.8489,24.8092,24.839,195382.0
2025-03-14 13:30:00,25.05,25.07,25.02,25.07,124826.0,24.839,24.8588,24.8092,24.8588,124826.0
2025-03-14 13:40:00,25.06,25.07,25.01,25.03,169621.0,24.8489,24.8588,24.7993,24.8191,169621.0
2025-03-14 13:50:00,25.03,25.05,24.98,24.99,190257.0,24.8191,24.839,24.7696,24.7795,190257.0
2025-03-14 14:00:00,24.99,25.04,24.99,25.03,151050.0,24.7795,24.8291,24.7795,24.8191,151050.0
2025-03-14 14:10:00,25.02,25.05,24.99,25.03,131491.0,24.8092,24.839,24.7795,24.8191,131491.0
2025-03-14 14:20:00,25.02,25.08,25.01,25.03,151794.0,24.8092,24.8687,24.7993,24.8191,151794.0
2025-03-14 14:30:00,25.04,25.1,25.03,25.09,115186.0,24.8291,24.8886,24.8191,24.8786,115186.0
2025-03-14 14:40:00,25.09,25.15,25.07,25.13,111206.0,24.8786,24.9381,24.8588,24.9183,111206.0
2025-03-14 14:50:00,25.14,25.14,25.06,25.08,96123.0,24.9282,24.9282,24.8489,24.8687,96123.0
2025-03-14 15:00:00,25.07,25.13,25.06,25.13,121815.0,24.8588,24.9183,24.8489,24.9183,121815.0
2025-03-14 15:10:00,25.13,25.13,25.05,25.07,156733.0,24.9183,24.9183,24.839,24.8588,156733.0
2025-03-14 15:20:00,25.07,25.07,24.97,24.99,250951.0,24.8588,24.8588,24.7596,24.7795,250951.0
2025-03-14 15:30:00,25.0,25.05,24.99,25.02,245418.0,24.7894,24.839,24.7795,24.8092,245418.0
2025-03-14 15:40:00,25.03,25.03,24.96,25.01,430552.0,24.8191,24.8191,24.7497,24.7993,430552.0
2025-03-14 15:50:00,25.0,25.11,24.99,25.06,965994.0,24.7894,24.8985,24.7795,24.8489,965994.0
2025-03-17 09:30:00,25.16,25.39,25.15,25.22,358728.0,24.948,25.1761,24.9381,25.0075,358728.0
2025-03-17 09:40:00,25.2,25.39,25.14,25.37,189250.0,24.9877,25.1761,24.9282,25.1563,189250.0
2025-03-17 09:50:00,25.36,25.39,25.15,25.19,175524.0,25.1464,25.1761,24.9381,24.9778,175524.0
2025-03-17 10:00:00,25.18,25.33,25.14,25.27,202402.0,24.9679,25.1166,24.9282,25.0571,202402.0
2025-03-17 10:10:00,25.27,25.28,25.16,25.2,162548.0,25.0571,25.067,24.948,24.9877,162548.0
2025-03-17 10:20:00,25.19,25.24,25.14,25.15,167397.0,24.9778,25.0274,24.9282,24.9381,167397.0
2025-03-17 10:30:00,25.14,25.24,25.13,25.15,149672.0,24.9282,25.0274,24.9183,24.9381,149672.0
2025-03-17 10:40:00,25.14,25.16,25.07,25.09,137963.0,24.9282,24.948,24.8588,24.8786,137963.0
2025-03-17 10:50:00,25.09,25.18,25.08,25.15,119091.0,24.8786,24.9679,24.8687,24.9381,119091.0
2025-03-17 11:00:00,25.15,25.18,25.1,25.14,136775.0,24.9381,24.9679,24.8886,24.9282,136775.0
2025-03-17 11:10:00,25.14,25.22,25.13,25.18,185103.0,24.9282,25.0075,24.9183,24.9679,185103.0
2025-03-17 11:20:00,25.18,25.18,25.11,25.13,155748.0,24.9679,24.9679,24.8985,24.9183,155748.0
2025-03-17 11:30:00,25.14,25.17,25.1,25.11,110829.0,24.9282,24.958,24.8886,24.8985,110829.0
2025-03-17 11:40:00,25.12,25.16,25.11,25.14,100387.0,24.9084,24.948,24.8985,24.9282,100387.0
2025-03-17 11:50:00,25.15,25.2,25.13,25.19,100428.0,24.9381,24.9877,24.9183,24.9778,100428.0
2025-03-17 12:00:00,25.19,25.24,25.15,25.22,121825.0,24.9778,25.0274,24.9381,25.0075,121825.0
2025-03-17 12:10:00,25.23,25.28,25.22,25.24,133080.0,25.0175,25.067,25.0075,25.0274,133080.0
2025-03-17 12:20:00,25.24,25.26,25.2,25.25,163689.0,25.0274,25.0472,24.9877,25.0373,163689.0
2025-03-17 12:30:00,25.24,25.24,25.17,25.17,88096.0,25.0274,25.0274,24.958,24.958,88096.0
2025-03-17 12:40:00,25.17,25.23,25.15,25.23,92816.0,24.958,25.0175,24.9381,25.0175,92816.0
2025-03-17 12:50:00,25.22,25.25,25.21,25.23,59989.0,25.0075,25.0373,24.9976,25.0175,59989.0
2025-03-17 13:00:00,25.23,25.26,25.2,25.26,128627.0,25.0175,25.0472,24.9877,25.0472,128627.0
2025-03-17 13:10:00,25.26,25.28,25.24,25.26,148511.0,25.0472,25.067,25.0274,25.0472,148511.0
2025-03-17 13:20:00,25.25,25.29,25.24,25.26,130579.0,25.0373,25.077,25.0274,25.0472,130579.0
2025-03-17 13:30:00,25.26,25.27,25.23,25.24,96230.0,25.0472,25.0571,25.0175,25.0274,96230.0
2025-03-17 13:40:00,25.23,25.24,25.16,25.2,98132.0,25.0175,25.0274,24.948,24.9877,98132.0
2025-03-17 13:50:00,25.2,25.27,25.19,25.24,98516.0,24.9877,25.0571,24.9778,25.0274,98516.0
2025-03-17 14:00:00,25.25,25.36,25.24,25.33,139090.0,25.0373,25.1464,25.0274,25.1166,139090.0
2025-03-17 14:10:00,25.34,25.34,25.31,25.32,77741.0,25.1265,25.1265,25.0968,25.1067,77741.0
2025-03-17 14:20:00,25.33,25.36,25.29,25.32,128749.0,25.1166,25.1464,25.077,25.1067,128749.0
2025-03-17 14:30:00,25.32,25.35,25.32,25.34,116434.0,25.1067,25.1364,25.1067,25.1265,116434.0
2025-03-17 14:40:00,25.34,25.34,25.29,25.31,192039.0,25.1265,25.1265,25.077,25.0968,192039.0
2025-03-17 14:50:00,25.31,25.31,25.28,25.3,127170.0,25.0968,25.0968,25.067,25.0869,127170.0
2025-03-17 15:00:00,25.3,25.31,25.25,25.27,95895.0,25.0869,25.0968,25.0373,25.0571,95895.0
2025-03-17 15:10:00,25.27,25.28,25.22,25.26,109983.0,25.0571,25.067,25.0075,25.0472,109983.0
2025-03-17 15:20:00,25.25,25.28,25.24,25.26,135905.0,25.0373,25.067,25.0274,25.0472,135905.0
2025-03-17 15:30:00,25.25,25.26,25.21,25.23,129606.0,25.0373,25.0472,24.9976,25.0175,129606.0
2025-03-17 15:40:00,25.24,25.24,25.2,25.23,262648.0,25.0274,25.0274,24.9877,25.0175,262648.0
2025-03-17 15:50:00,25.23,25.28,25.2,25.22,773310.0,25.0175,25.067,24.9877,25.0075,773310.0
2025-03-18 09:30:00,25.38,25.48,25.17,25.19,282025.0,25.1662,25.2654,24.958,24.9778,282025.0
2025-03-18 09:40:00,25.19,25.29,25.18,25.24,92686.0,24.9778,25.077,24.9679,25.0274,92686.0
2025-03-18 09:50:00,25.24,25.3,25.14,25.16,188621.0,25.0274,25.0869,24.9282,24.948,188621.0
2025-03-18 10:00:00,25.15,25.29,25.12,25.14,131219.0,24.9381,25.077,24.9084,24.9282,131219.0
2025-03-18 10:10:00,25.14,25.14,25.07,25.09,310838.0,24.9282,24.9282,24.8588,24.8786,310838.0
2025-03-18 10:20:00,25.09,25.09,24.95,24.96,197767.0,24.8786,24.8786,24.7398,24.7497,197767.0
2025-03-18 10:30:00,24.96,25.01,24.94,25.0,101637.0,24.7497,24.7993,24.7299,24.7894,101637.0
2025-03-18 10:40:00,25.0,25.05,24.95,24.99,171825.0,24.7894,24.839,24.7398,24.7795,171825.0
2025-03-18 10:50:00,24.99,25.01,24.9,24.93,69832.0,24.7795,24.7993,24.6902,24.72,69832.0
2025-03-18 11:00:00,24.93,24.97,24.89,24.89,70541.0,24.72,24.7596,24.6803,24.6803,70541.0
2025-03-18 11:10:00,24.89,24.98,24.89,24.96,66396.0,24.6803,24.7696,24.6803,24.7497,66396.0
2025-03-18 11:20:00,24.97,24.98,24.88,24.89,71309.0,24.7596,24.7696,24.6704,24.6803,71309.0
2025-03-18 11:30:00,24.88,24.94,24.87,24.91,81967.0,24.6704,24.7299,24.6605,24.7002,81967.0
2025-03-18 11:40:00,24.91,24.93,24.83,24.85,123106.0,24.7002,24.72,24.6208,24.6407,123106.0
2025-03-18 11:50:00,24.84,24.85,24.77,24.79,96537.0,24.6307,24.6407,24.5613,24.5812,96537.0
2025-03-18 12:00:00,24.79,24.81,24.71,24.73,138080.0,24.5812,24.601,24.5018,24.5217,138080.0
2025-03-18 12:10:00,24.73,24.73,24.67,24.7,234474.0,24.5217,24.5217,24.4622,24.4919,234474.0
2025-03-18 12:20:00,24.69,24.79,24.69,24.78,155470.0,24.482,24.5812,24.482,24.5712,155470.0
2025-03-18 12:30:00,24.78,24.8,24.74,24.78,106301.0,24.5712,24.5911,24.5316,24.5712,106301.0
2025-03-18 12:40:00,24.78,24.8,24.71,24.73,77964.0,24.5712,24.5911,24.5018,24.5217,77964.0
2025-03-18 12:50:00,24.73,24.74,24.65,24.67,80197.0,24.5217,24.5316,24.4423,24.4622,80197.0
2025-03-18 13:00:00,24.67,24.71,24.66,24.69,132004.0,24.4622,24.5018,24.4523,24.482,132004.0
2025-03-18 13:10:00,24.69,24.71,24.62,24.64,161220.0,24.482,24.5018,24.4126,24.4324,161220.0
2025-03-18 13:20:00,24.64,24.78,24.62,24.73,188025.0,24.4324,24.5712,24.4126,24.5217,188025.0
2025-03-18 13:30:00,24.73,24.84,24.72,24.8,197487.0,24.5217,24.6307,24.5118,24.5911,197487.0
2025-03-18 13:40:00,24.8,24.81,24.76,24.79,67813.0,24.5911,24.601,24.5514,24.5812,67813.0
2025-03-18 13:50:00,24.79,24.85,24.78,24.82,118684.0,24.5812,24.6407,24.5712,24.6109,118684.0
2025-03-18 14:00:00,24.82,24.89,24.81,24.89,74903.0,24.6109,24.6803,24.601,24.6803,74903.0
2025-03-18 14:10:00,24.88,24.9,24.85,24.89,47559.0,24.6704,24.6902,24.6407,24.6803,47559.0
2025-03-18 14:20:00,24.89,24.93,24.89,24.9,59890.0,24.6803,24.72,24.6803,24.6902,59890.0
2025-03-18 14:30:00,24.91,24.95,24.9,24.94,67267.0,24.7002,24.7398,24.6902,24.7299,67267.0
2025-03-18 14:40:00,24.93,24.94,24.89,24.89,51354.0,24.72,24.7299,24.6803,24.6803,51354.0
2025-03-18 14:50:00,24.89,24.91,24.86,24.88,86302.0,24.6803,24.7002,24.6506,24.6704,86302.0
2025-03-18 15:00:00,24.88,24.89,24.85,24.87,67913.0,24.6704,24.6803,24.6407,24.6605,67913.0
2025-03-18 15:10:00,24.87,24.87,24.81,24.85,122824.0,24.6605,24.6605,24.601,24.6407,122824.0
2025-03-18 15:20:00,24.85,24.89,24.79,24.8,346289.0,24.6407,24.6803,24.5812,24.5911,346289.0
2025-03-18 15:30:00,24.8,24.96,24.8,24.95,409473.0,24.5911,24.7497,24.5911,24.7398,409473.0
2025-03-18 15:40:00,24.95,24.99,24.93,24.96,199983.0,24.7398,24.7795,24.72,24.7497,199983.0
2025-03-18 15:50:00,24.96,25.02,24.91,25.0,1298936.0,24.7497,24.8092,24.7002,24.7894,1298936.0
2025-03-19 09:30:00,25.09,25.25,25.03,25.22,212953.0,24.8786,25.0373,24.8191,25.0075,212953.0
2025-03-19 09:40:00,25.22,25.38,25.2,25.34,156488.0,25.0075,25.1662,24.9877,25.1265,156488.0
2025-03-19 09:50:00,25.35,25.43,25.34,25.34,56160.0,25.1364,25.2158,25.1265,25.1265,56160.0
2025-03-19 10:00:00,25.34,25.35,25.24,25.28,166986.0,25.1265,25.1364,25.0274,25.067,166986.0
2025-03-19 10:10:00,25.28,25.28,25.18,25.19,133440.0,25.067,25.067,24.9679,24.9778,133440.0
2025-03-19 10:20:00,25.18,25.22,25.17,25.19,209731.0,24.9679,25.0075,24.958,24.9778,209731.0
2025-03-19 10:30:00,25.18,25.25,25.16,25.23,162789.0,24.9679,25.0373,24.948,25.0175,162789.0
2025-03-19 10:40:00,25.22,25.25,25.18,25.25,125573.0,25.0075,25.0373,24.9679,25.0373,125573.0
2025-03-19 10:50:00,25.25,25.34,25.23,25.32,221150.0,25.0373,25.1265,25.0175,25.1067,221150.0
2025-03-19 11:00:00,25.32,25.38,25.31,25.38,124893.0,25.1067,25.1662,25.0968,25.1662,124893.0
2025-03-19 11:10:00,25.38,25.38,25.29,25.3,85500.0,25.1662,25.1662,25.077,25.0869,85500.0
2025-03-19 11:20:00,25.3,25.34,25.29,25.32,93731.0,25.0869,25.1265,25.077,25.1067,93731.0
2025-03-19 11:30:00,25.32,25.32,25.23,25.25,60924.0,25.1067,25.1067,25.0175,25.0373,60924.0
2025-03-19 11:40:00,25.25,25.27,25.22,25.22,53095.0,25.0373,25.0571,25.0075,25.0075,53095.0
2025-03-19 11:50:00,25.23,25.23,25.18,25.21,65599.0,25.0175,25.0175,24.9679,24.9976,65599.0
2025-03-19 12:00:00,25.21,25.26,25.19,25.21,61429.0,24.9976,25.0472,24.9778,24.9976,61429.0
2025-03-19 12:10:00,25.21,25.23,25.15,25.17,65800.0,24.9976,25.0175,24.9381,24.958,65800.0
2025-03-19 12:20:00,25.18,25.21,25.17,25.18,74225.0,24.9679,24.9976,24.958,24.9679,74225.0
2025-03-19 12:30:00,25.17,25.24,25.16,25.23,76698.0,24.958,25.0274,24.948,25.0175,76698.0
2025-03-19 12:40:00,25.23,25.28,25.21,25.28,97007.0,25.0175,25.067,24.9976,25.067,97007.0
2025-03-19 12:50:00,25.28,25.29,25.23,25.24,86220.0,25.067,25.077,25.0175,25.0274,86220.0
2025-03-19 13:00:00,25.25,25.28,25.21,25.24,99447.0,25.0373,25.067,24.9976,25.0274,99447.0
2025-03-19 13:10:00,25.25,25.26,25.2,25.21,98025.0,25.0373,25.0472,24.9877,24.9976,98025.0
2025-03-19 13:20:00,25.21,25.22,25.19,25.21,56935.0,24.9976,25.0075,24.9778,24.9976,56935.0
2025-03-19 13:30:00,25.2,25.22,25.18,25.21,53157.0,24.9877,25.0075,24.9679,24.9976,53157.0
2025-03-19 13:40:00,25.21,25.21,25.11,25.14,84210.0,24.9976,24.9976,24.8985,24.9282,84210.0
2025-03-19 13:50:00,25.14,25.15,25.08,25.09,68757.0,24.9282,24.9381,24.8687,24.8786,68757.0
2025-03-19 14:00:00,25.08,25.18,25.03,25.17,132301.0,24.8687,24.9679,24.8191,24.958,132301.0
2025-03-19 14:10:00,25.18,25.2,25.15,25.18,92023.0,24.9679,24.9877,24.9381,24.9679,92023.0
2025-03-19 14:20:00,25.18,25.2,25.08,25.12,124310.0,24.9679,24.9877,24.8687,24.9084,124310.0
2025-03-19 14:30:00,25.12,25.2,25.12,25.13,194759.0,24.9084,24.9877,24.9084,24.9183,194759.0
2025-03-19 14:40:00,25.13,25.22,25.13,25.21,161850.0,24.9183,25.0075,24.9183,24.9976,161850.0
2025-03-19 14:50:00,25.21,25.35,25.21,25.34,258994.0,24.9976,25.1364,24.9976,25.1265,258994.0
2025-03-19 15:00:00,25.34,25.36,25.29,25.35,123534.0,25.1265,25.1464,25.077,25.1364,123534.0
2025-03-19 15:10:00,25.35,25.4,25.33,25.34,125901.0,25.1364,25.186,25.1166,25.1265,125901.0
2025-03-19 15:20:00,25.34,25.35,25.21,25.26,187380.0,25.1265,25.1364,24.9976,25.0472,187380.0
2025-03-19 15:30:00,25.25,25.28,25.23,25.25,222908.0,25.0373,25.067,25.0175,25.0373,222908.0
2025-03-19 15:40:00,25.25,25.29,25.16,25.17,506483.0,25.0373,25.077,24.948,24.958,506483.0
2025-03-19 15:50:00,25.17,25.17,25.03,25.08,1394203.0,24.958,24.958,24.8191,24.8687,1394203.0
2025-03-20 09:30:00,24.89,24.92,24.72,24.73,473114.0,24.6803,24.7101,24.5118,24.5217,473114.0
2025-03-20 09:40:00,24.73,24.93,24.73,24.92,323106.0,24.5217,24.72,24.5217,24.7101,323106.0
2025-03-20 09:50:00,24.92,25.04,24.91,24.95,375030.0,24.7101,24.8291,24.7002,24.7398,375030.0
2025-03-20 10:00:00,24.94,25.19,24.93,25.19,584667.0,24.7299,24.9778,24.72,24.9778,584667.0
2025-03-20 10:10:00,25.19,25.34,25.17,25.25,189617.0,24.9778,25.1265,24.958,25.0373,189617.0
2025-03-20 10:20:00,25.25,25.28,25.11,25.21,152106.0,25.0373,25.067,24.8985,24.9976,152106.0
2025-03-20 10:30:00,25.22,25.23,25.05,25.07,878288.0,25.0075,25.0175,24.839,24.8588,878288.0
2025-03-20 10:40:00,25.07,25.19,25.06,25.11,1178522.0,24.8588,24.9778,24.8489,24.8985,1178522.0
2025-03-20 10:50:00,25.12,25.18,25.09,25.14,372079.0,24.9084,24.9679,24.8786,24.9282,372079.0
2025-03-20 11:00:00,25.14,25.15,25.07,25.1,375737.0,24.9282,24.9381,24.8588,24.8886,375737.0
2025-03-20 11:10:00,25.1,25.12,25.03,25.04,841196.0,24.8886,24.9084,24.8191,24.8291,841196.0
2025-03-20 11:20:00,25.05,25.09,24.99,25.0,1906342.0,24.839,24.8786,24.7795,24.7894,1906342.0
2025-03-20 11:30:00,25.0,25.06,24.95,25.0,308074.0,24.7894,24.8489,24.7398,24.7894,308074.0
2025-03-20 11:40:00,25.0,25.04,24.98,25.0,164736.0,24.7894,24.8291,24.7696,24.7894,164736.0
2025-03-20 11:50:00,25.0,25.01,24.87,24.93,249514.0,24.7894,24.7993,24.6605,24.72,249514.0
2025-03-20 12:00:00,24.92,24.99,24.91,24.93,122177.0,24.7101,24.7795,24.7002,24.72,122177.0
2025-03-20 12:10:00,24.93,24.93,24.88,24.91,94500.0,24.72,24.72,24.6704,24.7002,94500.0
2025-03-20 12:20:00,24.9,24.93,24.87,24.91,100526.0,24.6902,24.72,24.6605,24.7002,100526.0
2025-03-20 12:30:00,24.91,24.98,24.9,24.94,78482.0,24.7002,24.7696,24.6902,24.7299,78482.0
2025-03-20 12:40:00,24.93,24.97,24.92,24.93,71567.0,24.72,24.7596,24.7101,24.72,71567.0
2025-03-20 12:50:00,24.93,24.94,24.86,24.89,88643.0,24.72,24.7299,24.6506,24.6803,88643.0
2025-03-20 13:00:00,24.89,25.01,24.88,25.0,113408.0,24.6803,24.7993,24.6704,24.7894,113408.0
2025-03-20 13:10:00,25.0,25.01,24.97,25.01,85520.0,24.7894,24.7993,24.7596,24.7993,85520.0
2025-03-20 13:20:00,25.01,25.01,24.93,24.96,97022.0,24.7993,24.7993,24.72,24.7497,97022.0
2025-03-20 13:30:00,24.96,25.04,24.95,25.04,74937.0,24.7497,24.8291,24.7398,24.8291,74937.0
2025-03-20 13:40:00,25.04,25.06,25.0,25.04,111588.0,24.8291,24.8489,24.7894,24.8291,111588.0
2025-03-20 13:50:00,25.04,25.05,24.98,25.01,89130.0,24.8291,24.839,24.7696,24.7993,89130.0
2025-03-20 14:00:00,25.01,25.03,24.97,24.99,86382.0,24.7993,24.8191,24.7596,24.7795,86382.0
2025-03-20 14:10:00,24.98,25.01,24.96,24.96,295128.0,24.7696,24.7993,24.7497,24.7497,295128.0
2025-03-20 14:20:00,24.96,24.97,24.92,24.95,161377.0,24.7497,24.7596,24.7101,24.7398,161377.0
2025-03-20 14:30:00,24.94,24.99,24.93,24.99,79063.0,24.7299,24.7795,24.72,24.7795,79063.0
2025-03-20 14:40:00,24.99,25.0,24.97,24.99,77335.0,24.7795,24.7894,24.7596,24.7795,77335.0
2025-03-20 14:50:00,24.99,25.03,24.94,24.97,340888.0,24.7795,24.8191,24.7299,24.7596,340888.0
2025-03-20 15:00:00,24.96,25.01,24.94,24.96,97094.0,24.7497,24.7993,24.7299,24.7497,97094.0
2025-03-20 15:10:00,24.96,25.0,24.95,24.98,101244.0,24.7497,24.7894,24.7398,24.7696,101244.0
2025-03-20 15:20:00,24.99,25.02,24.95,24.96,151631.0,24.7795,24.8092,24.7398,24.7497,151631.0
2025-03-20 15:30:00,24.96,25.02,24.95,24.98,292870.0,24.7497,24.8092,24.7398,24.7696,292870.0
2025-03-20 15:40:00,24.98,25.04,24.97,25.03,248638.0,24.7696,24.8291,24.7596,24.8191,248638.0
2025-03-20 15:50:00,25.02,25.08,24.94,25.0,982977.0,24.8092,24.8687,24.7299,24.7894,982977.0
2025-03-21 09:30:00,24.82,24.96,24.77,24.84,990744.0,24.6109,24.7497,24.5613,24.6307,990744.0
2025-03-21 09:40:00,24.83,24.99,24.79,24.96,310830.0,24.6208,24.7795,24.5812,24.7497,310830.0
2025-03-21 09:50:00,24.96,25.01,24.91,24.99,147913.0,24.7497,24.7993,24.7002,24.7795,147913.0
2025-03-21 10:00:00,24.99,25.01,24.85,24.88,132718.0,24.7795,24.7993,24.6407,24.6704,132718.0
2025-03-21 10:10:00,24.88,24.88,24.74,24.8,127650.0,24.6704,24.6704,24.5316,24.5911,127650.0
2025-03-21 10:20:00,24.8,24.82,24.71,24.76,119714.0,24.5911,24.6109,24.5018,24.5514,119714.0
2025-03-21 10:30:00,24.77,24.81,24.73,24.75,101653.0,24.5613,24.601,24.5217,24.5415,101653.0
2025-03-21 10:40:00,24.75,24.83,24.74,24.83,78857.0,24.5415,24.6208,24.5316,24.6208,78857.0
2025-03-21 10:50:00,24.83,24.88,24.8,24.87,171556.0,24.6208,24.6704,24.5911,24.6605,171556.0
2025-03-21 11:00:00,24.87,24.88,24.77,24.82,141800.0,24.6605,24.6704,24.5613,24.6109,141800.0
2025-03-21 11:10:00,24.81,24.82,24.77,24.8,79680.0,24.601,24.6109,24.5613,24.5911,79680.0
2025-03-21 11:20:00,24.8,24.8,24.7,24.71,86250.0,24.5911,24.5911,24.4919,24.5018,86250.0
2025-03-21 11:30:00,24.71,24.74,24.66,24.68,114555.0,24.5018,24.5316,24.4523,24.4721,114555.0
2025-03-21 11:40:00,24.69,24.69,24.6,24.61,98720.0,24.482,24.482,24.3928,24.4027,98720.0
2025-03-21 11:50:00,24.6,24.6,24.55,24.57,107968.0,24.3928,24.3928,24.3432,24.363,107968.0
2025-03-21 12:00:00,24.57,24.68,24.57,24.67,85329.0,24.363,24.4721,24.363,24.4622,85329.0
2025-03-21 12:10:00,24.67,24.7,24.61,24.67,118716.0,24.4622,24.4919,24.4027,24.4622,118716.0
2025-03-21 12:20:00,24.68,24.78,24.67,24.75,177956.0,24.4721,24.5712,24.4622,24.5415,177956.0
2025-03-21 12:30:00,24.76,24.79,24.72,24.73,145576.0,24.5514,24.5812,24.5118,24.5217,145576.0
2025-03-21 12:40:00,24.73,24.74,24.67,24.68,236584.0,24.5217,24.5316,24.4622,24.4721,236584.0
2025-03-21 12:50:00,24.68,24.68,24.64,24.67,255715.0,24.4721,24.4721,24.4324,24.4622,255715.0
2025-03-21 13:00:00,24.66,24.66,24.58,24.61,328696.0,24.4523,24.4523,24.3729,24.4027,328696.0
2025-03-21 13:10:00,24.61,24.61,24.53,24.55,214727.0,24.4027,24.4027,24.3234,24.3432,214727.0
2025-03-21 13:20:00,24.55,24.58,24.51,24.54,212811.0,24.3432,24.3729,24.3035,24.3333,212811.0
2025-03-21 13:30:00,24.55,24.65,24.53,24.65,175879.0,24.3432,24.4423,24.3234,24.4423,175879.0
2025-03-21 13:40:00,24.64,24.66,24.64,24.64,176163.0,24.4324,24.4523,24.4324,24.4324,176163.0
2025-03-21 13:50:00,24.64,24.65,24.6,24.63,97634.0,24.4324,24.4423,24.3928,24.4225,97634.0
2025-03-21 14:00:00,24.63,24.64,24.61,24.62,168592.0,24.4225,24.4324,24.4027,24.4126,168592.0
2025-03-21 14:10:00,24.62,24.66,24.58,24.64,190693.0,24.4126,24.4523,24.3729,24.4324,190693.0
2025-03-21 14:20:00,24.64,24.79,24.64,24.73,251794.0,24.4324,24.5812,24.4324,24.5217,251794.0
2025-03-21 14:30:00,24.73,24.84,24.71,24.83,170142.0,24.5217,24.6307,24.5018,24.6208,170142.0
2025-03-21 14:40:00,24.83,24.83,24.7,24.71,484697.0,24.6208,24.6208,24.4919,24.5018,484697.0
2025-03-21 14:50:00,24.71,24.72,24.66,24.7,642748.0,24.5018,24.5118,24.4523,24.4919,642748.0
2025-03-21 15:00:00,24.7,24.84,24.69,24.79,405930.0,24.4919,24.6307,24.482,24.5812,405930.0
2025-03-21 15:10:00,24.78,24.82,24.75,24.8,313558.0,24.5712,24.6109,24.5415,24.5911,313558.0
2025-03-21 15:20:00,24.8,24.8,24.69,24.7,747999.0,24.5911,24.5911,24.482,24.4919,747999.0
2025-03-21 15:30:00,24.7,24.83,24.68,24.78,740484.0,24.4919,24.6208,24.4721,24.5712,740484.0
2025-03-21 15:40:00,24.78,24.96,24.78,24.91,832093.0,24.5712,24.7497,24.5712,24.7002,832093.0
2025-03-21 15:50:00,24.92,24.92,24.73,24.73,1961473.0,24.7101,24.7101,24.5217,24.5217,1961473.0
2025-03-24 09:30:00,25.11,25.15,24.95,25.1,404805.0,24.8985,24.9381,24.7398,24.8886,404805.0
2025-03-24 09:40:00,25.11,25.3,25.11,25.28,231499.0,24.8985,25.0869,24.8985,25.067,231499.0
2025-03-24 09:50:00,25.28,25.28,25.17,25.2,484670.0,25.067,25.067,24.958,24.9877,484670.0
2025-03-24 10:00:00,25.2,25.32,25.16,25.31,399777.0,24.9877,25.1067,24.948,25.0968,399777.0
2025-03-24 10:10:00,25.31,25.36,25.3,25.3,442625.0,25.0968,25.1464,25.0869,25.0869,442625.0
2025-03-24 10:20:00,25.3,25.33,25.24,25.28,139670.0,25.0869,25.1166,25.0274,25.067,139670.0
2025-03-24 10:30:00,25.28,25.32,25.26,25.3,92055.0,25.067,25.1067,25.0472,25.0869,92055.0
2025-03-24 10:40:00,25.3,25.32,25.25,25.3,131077.0,25.0869,25.1067,25.0373,25.0869,131077.0
2025-03-24 10:50:00,25.3,25.38,25.29,25.35,231925.0,25.0869,25.1662,25.077,25.1364,231925.0
2025-03-24 11:00:00,25.34,25.35,25.29,25.32,91558.0,25.1265,25.1364,25.077,25.1067,91558.0
2025-03-24 11:10:00,25.33,25.34,25.3,25.33,73617.0,25.1166,25.1265,25.0869,25.1166,73617.0
2025-03-24 11:20:00,25.33,25.34,25.31,25.33,167062.0,25.1166,25.1265,25.0968,25.1166,167062.0
2025-03-24 11:30:00,25.33,25.39,25.33,25.38,220001.0,25.1166,25.1761,25.1166,25.1662,220001.0
2025-03-24 11:40:00,25.38,25.4,25.36,25.4,109718.0,25.1662,25.186,25.1464,25.186,109718.0
2025-03-24 11:50:00,25.39,25.43,25.38,25.43,91758.0,25.1761,25.2158,25.1662,25.2158,91758.0
2025-03-24 12:00:00,25.43,25.44,25.4,25.43,73807.0,25.2158,25.2257,25.186,25.2158,73807.0
2025-03-24 12:10:00,25.42,25.46,25.39,25.45,161861.0,25.2059,25.2455,25.1761,25.2356,161861.0
2025-03-24 12:20:00,25.45,25.48,25.38,25.4,602733.0,25.2356,25.2654,25.1662,25.186,602733.0
2025-03-24 12:30:00,25.39,25.42,25.35,25.41,180968.0,25.1761,25.2059,25.1364,25.1959,180968.0
2025-03-24 12:40:00,25.41,25.41,25.36,25.38,159184.0,25.1959,25.1959,25.1464,25.1662,159184.0
2025-03-24 12:50:00,25.39,25.43,25.38,25.41,130522.0,25.1761,25.2158,25.1662,25.1959,130522.0
2025-03-24 13:00:00,25.42,25.43,25.4,25.41,128321.0,25.2059,25.2158,25.186,25.1959,128321.0
2025-03-24 13:10:00,25.42,25.42,25.36,25.36,105989.0,25.2059,25.2059,25.1464,25.1464,105989.0
2025-03-24 13:20:00,25.36,25.42,25.32,25.42,122701.0,25.1464,25.2059,25.1067,25.2059,122701.0
2025-03-24 13:30:00,25.42,25.44,25.38,25.39,176272.0,25.2059,25.2257,25.1662,25.1761,176272.0
2025-03-24 13:40:00,25.39,25.41,25.37,25.39,140464.0,25.1761,25.1959,25.1563,25.1761,140464.0
2025-03-24 13:50:00,25.4,25.41,25.38,25.39,116384.0,25.186,25.1959,25.1662,25.1761,116384.0
2025-03-24 14:00:00,25.39,25.4,25.34,25.36,125103.0,25.1761,25.186,25.1265,25.1464,125103.0
2025-03-24 14:10:00,25.36,25.39,25.34,25.37,129683.0,25.1464,25.1761,25.1265,25.1563,129683.0
2025-03-24 14:20:00,25.37,25.38,25.33,25.36,139419.0,25.1563,25.1662,25.1166,25.1464,139419.0
2025-03-24 14:30:00,25.36,25.43,25.35,25.42,169107.0,25.1464,25.2158,25.1364,25.2059,169107.0
2025-03-24 14:40:00,25.43,25.48,25.4,25.46,231794.0,25.2158,25.2654,25.186,25.2455,231794.0
2025-03-24 14:50:00,25.46,25.53,25.46,25.52,254708.0,25.2455,25.3149,25.2455,25.305,254708.0
2025-03-24 15:00:00,25.52,25.56,25.51,25.54,399449.0,25.305,25.3447,25.2951,25.3248,399449.0
2025-03-24 15:10:00,25.54,25.66,25.53,25.64,280563.0,25.3248,25.4438,25.3149,25.424,280563.0
2025-03-24 15:20:00,25.64,25.64,25.58,25.61,428018.0,25.424,25.424,25.3645,25.3943,428018.0
2025-03-24 15:30:00,25.61,25.66,25.6,25.63,751329.0,25.3943,25.4438,25.3843,25.4141,751329.0
2025-03-24 15:40:00,25.64,25.67,25.61,25.66,513186.0,25.424,25.4538,25.3943,25.4438,513186.0
2025-03-24 15:50:00,25.67,25.68,25.53,25.6,1859950.0,25.4538,25.4637,25.3149,25.3843,1859950.0
2025-03-25 09:30:00,25.76,26.07,25.75,25.95,473449.0,25.543,25.8504,25.5331,25.7314,473449.0
2025-03-25 09:40:00,25.97,25.97,25.84,25.89,146173.0,25.7512,25.7512,25.6223,25.6719,146173.0
2025-03-25 09:50:00,25.88,25.88,25.72,25.74,139545.0,25.662,25.662,25.5033,25.5232,139545.0
2025-03-25 10:00:00,25.73,25.77,25.6,25.77,125134.0,25.5132,25.5529,25.3843,25.5529,125134.0
2025-03-25 10:10:00,25.77,25.83,25.66,25.67,105859.0,25.5529,25.6124,25.4438,25.4538,105859.0
2025-03-25 10:20:00,25.68,25.73,25.66,25.7,82579.0,25.4637,25.5132,25.4438,25.4835,82579.0
2025-03-25 10:30:00,25.7,25.71,25.65,25.69,98514.0,25.4835,25.4934,25.4339,25.4736,98514.0
2025-03-25 10:40:00,25.68,25.69,25.58,25.62,104084.0,25.4637,25.4736,25.3645,25.4042,104084.0
2025-03-25 10:50:00,25.62,25.65,25.6,25.62,95515.0,25.4042,25.4339,25.3843,25.4042,95515.0
2025-03-25 11:00:00,25.61,25.61,25.54,25.59,130385.0,25.3943,25.3943,25.3248,25.3744,130385.0
2025-03-25 11:10:00,25.59,25.66,25.58,25.61,57147.0,25.3744,25.4438,25.3645,25.3943,57147.0
2025-03-25 11:20:00,25.61,25.67,25.58,25.65,78293.0,25.3943,25.4538,25.3645,25.4339,78293.0
2025-03-25 11:30:00,25.66,25.71,25.65,25.71,96499.0,25.4438,25.4934,25.4339,25.4934,96499.0
2025-03-25 11:40:00,25.7,25.74,25.7,25.71,61472.0,25.4835,25.5232,25.4835,25.4934,61472.0
2025-03-25 11:50:00,25.71,25.73,25.68,25.71,65387.0,25.4934,25.5132,25.4637,25.4934,65387.0
2025-03-25 12:00:00,25.71,25.73,25.63,25.71,122612.0,25.4934,25.5132,25.4141,25.4934,122612.0
2025-03-25 12:10:00,25.72,25.72,25.67,25.68,80469.0,25.5033,25.5033,25.4538,25.4637,80469.0
2025-03-25 12:20:00,25.68,25.69,25.64,25.65,112911.0,25.4637,25.4736,25.424,25.4339,112911.0
2025-03-25 12:30:00,25.66,25.66,25.62,25.64,69337.0,25.4438,25.4438,25.4042,25.424,69337.0
2025-03-25 12:40:00,25.64,25.65,25.61,25.63,75125.0,25.424,25.4339,25.3943,25.4141,75125.0
2025-03-25 12:50:00,25.64,25.67,25.62,25.66,61851.0,25.424,25.4538,25.4042,25.4438,61851.0
2025-03-25 13:00:00,25.66,25.72,25.64,25.71,53586.0,25.4438,25.5033,25.424,25.4934,53586.0
2025-03-25 13:10:00,25.7,25.72,25.68,25.71,53744.0,25.4835,25.5033,25.4637,25.4934,53744.0
2025-03-25 13:20:00,25.71,25.72,25.61,25.62,345985.0,25.4934,25.5033,25.3943,25.4042,345985.0
2025-03-25 13:30:00,25.63,25.65,25.62,25.64,60041.0,25.4141,25.4339,25.4042,25.424,60041.0
2025-03-25 13:40:00,25.64,25.66,25.63,25.66,100701.0,25.424,25.4438,25.4141,25.4438,100701.0
2025-03-25 13:50:00,25.66,25.67,25.6,25.61,86659.0,25.4438,25.4538,25.3843,25.3943,86659.0
2025-03-25 14:00:00,25.6,25.64,25.59,25.64,91064.0,25.3843,25.424,25.3744,25.424,91064.0
2025-03-25 14:10:00,25.64,25.67,25.63,25.66,109313.0,25.424,25.4538,25.4141,25.4438,109313.0
2025-03-25 14:20:00,25.66,25.66,25.62,25.64,89846.0,25.4438,25.4438,25.4042,25.424,89846.0
2025-03-25 14:30:00,25.65,25.65,25.61,25.63,70023.0,25.4339,25.4339,25.3943,25.4141,70023.0
2025-03-25 14:40:00,25.64,25.7,25.62,25.68,108320.0,25.424,25.4835,25.4042,25.4637,108320.0
2025-03-25 14:50:00,25.68,25.75,25.65,25.7,451500.0,25.4637,25.5331,25.4339,25.4835,451500.0
2025-03-25 15:00:00,25.7,25.71,25.65,25.7,132781.0,25.4835,25.4934,25.4339,25.4835,132781.0
2025-03-25 15:10:00,25.7,25.72,25.68,25.69,178917.0,25.4835,25.5033,25.4637,25.4736,178917.0
2025-03-25 15:20:00,25.7,25.71,25.66,25.67,99977.0,25.4835,25.4934,25.4438,25.4538,99977.0
2025-03-25 15:30:00,25.67,25.73,25.64,25.69,315799.0,25.4538,25.5132,25.424,25.4736,315799.0
2025-03-25 15:40:00,25.69,25.73,25.67,25.7,501716.0,25.4736,25.5132,25.4538,25.4835,501716.0
2025-03-25 15:50:00,25.7,25.7,25.61,25.68,675605.0,25.4835,25.4835,25.3943,25.4637,675605.0
2025-03-26 09:30:00,25.96,26.24,25.87,26.12,354425.0,25.7413,26.0189,25.6521,25.9,354425.0
2025-03-26 09:40:00,26.12,26.18,26.08,26.13,175846.0,25.9,25.9595,25.8603,25.9099,175846.0
2025-03-26 09:50:00,26.13,26.15,25.96,26.07,150088.0,25.9099,25.9297,25.7413,25.8504,150088.0
2025-03-26 10:00:00,26.07,26.15,26.04,26.05,188895.0,25.8504,25.9297,25.8206,25.8306,188895.0
2025-03-26 10:10:00,26.05,26.13,25.97,26.11,123497.0,25.8306,25.9099,25.7512,25.89,123497.0
2025-03-26 10:20:00,26.1,26.14,25.98,25.99,107259.0,25.8801,25.9198,25.7611,25.7711,107259.0
2025-03-26 10:30:00,25.98,26.04,25.97,26.01,69407.0,25.7611,25.8206,25.7512,25.7909,69407.0
2025-03-26 10:40:00,26.01,26.06,25.99,26.05,54827.0,25.7909,25.8405,25.7711,25.8306,54827.0
2025-03-26 10:50:00,26.05,26.07,26.01,26.01,75535.0,25.8306,25.8504,25.7909,25.7909,75535.0
2025-03-26 11:00:00,26.02,26.1,26.0,26.07,43797.0,25.8008,25.8801,25.781,25.8504,43797.0
2025-03-26 11:10:00,26.06,26.1,26.01,26.04,75170.0,25.8405,25.8801,25.7909,25.8206,75170.0
2025-03-26 11:20:00,26.04,26.05,25.9,25.94,115988.0,25.8206,25.8306,25.6818,25.7215,115988.0
2025-03-26 11:30:00,25.94,25.97,25.89,25.95,73696.0,25.7215,25.7512,25.6719,25.7314,73696.0
2025-03-26 11:40:00,25.95,25.99,25.93,25.95,133054.0,25.7314,25.7711,25.7116,25.7314,133054.0
2025-03-26 11:50:00,25.95,25.96,25.84,25.89,90680.0,25.7314,25.7413,25.6223,25.6719,90680.0
2025-03-26 12:00:00,25.89,25.92,25.86,25.89,64657.0,25.6719,25.7016,25.6422,25.6719,64657.0
2025-03-26 12:10:00,25.89,25.9,25.85,25.89,50919.0,25.6719,25.6818,25.6322,25.6719,50919.0
2025-03-26 12:20:00,25.88,25.92,25.87,25.89,67592.0,25.662,25.7016,25.6521,25.6719,67592.0
2025-03-26 12:30:00,25.89,25.93,25.88,25.91,62494.0,25.6719,25.7116,25.662,25.6917,62494.0
2025-03-26 12:40:00,25.91,25.91,25.85,25.89,36230.0,25.6917,25.6917,25.6322,25.6719,36230.0
2025-03-26 12:50:00,25.89,25.9,25.81,25.82,66600.0,25.6719,25.6818,25.5926,25.6025,66600.0
2025-03-26 13:00:00,25.82,25.84,25.8,25.81,49446.0,25.6025,25.6223,25.5827,25.5926,49446.0
2025-03-26 13:10:00,25.82,25.84,25.77,25.79,68850.0,25.6025,25.6223,25.5529,25.5727,68850.0
2025-03-26 13:20:00,25.79,25.81,25.73,25.75,63582.0,25.5727,25.5926,25.5132,25.5331,63582.0
2025-03-26 13:30:00,25.74,25.74,25.66,25.69,62185.0,25.5232,25.5232,25.4438,25.4736,62185.0
2025-03-26 13:40:00,25.69,25.75,25.67,25.74,237867.0,25.4736,25.5331,25.4538,25.5232,237867.0
2025-03-26 13:50:00,25.74,25.74,25.69,25.71,82314.0,25.5232,25.5232,25.4736,25.4934,82314.0
2025-03-26 14:00:00,25.71,25.75,25.69,25.71,82295.0,25.4934,25.5331,25.4736,25.4934,82295.0
2025-03-26 14:10:00,25.71,25.74,25.69,25.73,52802.0,25.4934,25.5232,25.4736,25.5132,52802.0
2025-03-26 14:20:00,25.73,25.73,25.66,25.68,110803.0,25.5132,25.5132,25.4438,25.4637,110803.0
2025-03-26 14:30:00,25.67,25.69,25.66,25.68,55225.0,25.4538,25.4736,25.4438,25.4637,55225.0
2025-03-26 14:40:00,25.69,25.69,25.64,25.66,70754.0,25.4736,25.4736,25.424,25.4438,70754.0
2025-03-26 14:50:00,25.66,25.68,25.64,25.67,89949.0,25.4438,25.4637,25.424,25.4538,89949.0
2025-03-26 15:00:00,25.67,25.71,25.66,25.7,95684.0,25.4538,25.4934,25.4438,25.4835,95684.0
2025-03-26 15:10:00,25.7,25.74,25.65,25.73,355050.0,25.4835,25.5232,25.4339,25.5132,355050.0
2025-03-26 15:20:00,25.73,25.81,25.72,25.75,210458.0,25.5132,25.5926,25.5033,25.5331,210458.0
2025-03-26 15:30:00,25.75,25.78,25.73,25.76,187639.0,25.5331,25.5628,25.5132,25.543,187639.0
2025-03-26 15:40:00,25.77,25.79,25.74,25.79,351016.0,25.5529,25.5727,25.5232,25.5727,351016.0
2025-03-26 15:50:00,25.78,25.79,25.66,25.7,1107449.0,25.5628,25.5727,25.4438,25.4835,1107449.0
2025-03-27 09:30:00,25.63,25.79,25.51,25.57,186266.0,25.4141,25.5727,25.2951,25.3546,186266.0
2025-03-27 09:40:00,25.56,25.61,25.4,25.41,266244.0,25.3447,25.3943,25.186,25.1959,266244.0
2025-03-27 09:50:00,25.41,25.65,25.4,25.64,146345.0,25.1959,25.4339,25.186,25.424,146345.0
2025-03-27 10:00:00,25.63,25.68,25.58,25.59,136426.0,25.4141,25.4637,25.3645,25.3744,136426.0
2025-03-27 10:10:00,25.59,25.66,25.48,25.65,182823.0,25.3744,25.4438,25.2654,25.4339,182823.0
2025-03-27 10:20:00,25.65,25.68,25.62,25.67,102440.0,25.4339,25.4637,25.4042,25.4538,102440.0
2025-03-27 10:30:00,25.67,25.73,25.6,25.68,172881.0,25.4538,25.5132,25.3843,25.4637,172881.0
2025-03-27 10:40:00,25.68,25.71,25.64,25.66,197165.0,25.4637,25.4934,25.424,25.4438,197165.0
2025-03-27 10:50:00,25.66,25.66,25.55,25.59,118468.0,25.4438,25.4438,25.3348,25.3744,118468.0
2025-03-27 11:00:00,25.59,25.65,25.56,25.63,145978.0,25.3744,25.4339,25.3447,25.4141,145978.0
2025-03-27 11:10:00,25.62,25.7,25.62,25.66,148543.0,25.4042,25.4835,25.4042,25.4438,148543.0
2025-03-27 11:20:00,25.67,25.67,25.59,25.62,152525.0,25.4538,25.4538,25.3744,25.4042,152525.0
2025-03-27 11:30:00,25.62,25.62,25.56,25.58,130538.0,25.4042,25.4042,25.3447,25.3645,130538.0
2025-03-27 11:40:00,25.58,25.59,25.5,25.51,114923.0,25.3645,25.3744,25.2852,25.2951,114923.0
2025-03-27 11:50:00,25.51,25.51,25.43,25.46,93952.0,25.2951,25.2951,25.2158,25.2455,93952.0
2025-03-27 12:00:00,25.46,25.55,25.45,25.55,175143.0,25.2455,25.3348,25.2356,25.3348,175143.0
2025-03-27 12:10:00,25.55,25.56,25.52,25.54,100883.0,25.3348,25.3447,25.305,25.3248,100883.0
2025-03-27 12:20:00,25.54,25.6,25.53,25.57,142839.0,25.3248,25.3843,25.3149,25.3546,142839.0
2025-03-27 12:30:00,25.58,25.62,25.5,25.5,213645.0,25.3645,25.4042,25.2852,25.2852,213645.0
2025-03-27 12:40:00,25.5,25.51,25.45,25.45,96052.0,25.2852,25.2951,25.2356,25.2356,96052.0
2025-03-27 12:50:00,25.46,25.46,25.42,25.44,99775.0,25.2455,25.2455,25.2059,25.2257,99775.0
2025-03-27 13:00:00,25.44,25.46,25.37,25.44,111977.0,25.2257,25.2455,25.1563,25.2257,111977.0
2025-03-27 13:10:00,25.44,25.48,25.39,25.46,117086.0,25.2257,25.2654,25.1761,25.2455,117086.0
2025-03-27 13:20:00,25.46,25.47,25.38,25.39,85035.0,25.2455,25.2554,25.1662,25.1761,85035.0
2025-03-27 13:30:00,25.39,25.42,25.37,25.39,92582.0,25.1761,25.2059,25.1563,25.1761,92582.0
2025-03-27 13:40:00,25.39,25.42,25.37,25.39,75290.0,25.1761,25.2059,25.1563,25.1761,75290.0
2025-03-27 13:50:00,25.39,25.4,25.29,25.33,117362.0,25.1761,25.186,25.077,25.1166,117362.0
2025-03-27 14:00:00,25.33,25.43,25.32,25.42,143729.0,25.1166,25.2158,25.1067,25.2059,143729.0
2025-03-27 14:10:00,25.42,25.43,25.37,25.39,91390.0,25.2059,25.2158,25.1563,25.1761,91390.0
2025-03-27 14:20:00,25.39,25.42,25.34,25.35,98605.0,25.1761,25.2059,25.1265,25.1364,98605.0
2025-03-27 14:30:00,25.35,25.37,25.32,25.37,153712.0,25.1364,25.1563,25.1067,25.1563,153712.0
2025-03-27 14:40:00,25.37,25.39,25.35,25.37,122401.0,25.1563,25.1761,25.1364,25.1563,122401.0
2025-03-27 14:50:00,25.38,25.38,25.26,25.27,127390.0,25.1662,25.1662,25.0472,25.0571,127390.0
2025-03-27 15:00:00,25.27,25.37,25.27,25.35,105479.0,25.0571,25.1563,25.0571,25.1364,105479.0
2025-03-27 15:10:00,25.36,25.44,25.35,25.43,82760.0,25.1464,25.2257,25.1364,25.2158,82760.0
2025-03-27 15:20:00,25.43,25.47,25.38,25.45,140111.0,25.2158,25.2554,25.1662,25.2356,140111.0
2025-03-27 15:30:00,25.44,25.5,25.4,25.5,326018.0,25.2257,25.2852,25.186,25.2852,326018.0
2025-03-27 15:40:00,25.5,25.5,25.39,25.43,373669.0,25.2852,25.2852,25.1761,25.2158,373669.0
2025-03-27 15:50:00,25.43,25.44,25.31,25.35,1401715.0,25.2158,25.2257,25.0968,25.1364,1401715.0
2025-03-28 09:30:00,25.35,25.56,25.34,25.42,217760.0,25.1364,25.3447,25.1265,25.2059,217760.0
2025-03-28 09:40:00,25.41,25.46,25.3,25.41,101895.0,25.1959,25.2455,25.0869,25.1959,101895.0
2025-03-28 09:50:00,25.41,25.41,25.26,25.28,94352.0,25.1959,25.1959,25.0472,25.067,94352.0
2025-03-28 10:00:00,25.26,25.38,25.2,25.36,82744.0,25.0472,25.1662,24.9877,25.1464,82744.0
2025-03-28 10:10:00,25.36,25.36,25.2,25.21,71734.0,25.1464,25.1464,24.9877,24.9976,71734.0
2025-03-28 10:20:00,25.21,25.25,25.16,25.18,79143.0,24.9976,25.0373,24.948,24.9679,79143.0
2025-03-28 10:30:00,25.18,25.21,25.1,25.14,113683.0,24.9679,24.9976,24.8886,24.9282,113683.0
2025-03-28 10:40:00,25.15,25.25,25.15,25.2,81147.0,24.9381,25.0373,24.9381,24.9877,81147.0
2025-03-28 10:50:00,25.2,25.24,25.16,25.17,70093.0,24.9877,25.0274,24.948,24.958,70093.0
2025-03-28 11:00:00,25.17,25.17,25.06,25.07,103251.0,24.958,24.958,24.8489,24.8588,103251.0
2025-03-28 11:10:00,25.07,25.14,25.04,25.1,80641.0,24.8588,24.9282,24.8291,24.8886,80641.0
2025-03-28 11:20:00,25.1,25.15,25.06,25.07,51381.0,24.8886,24.9381,24.8489,24.8588,51381.0
2025-03-28 11:30:00,25.07,25.17,25.05,25.16,55534.0,24.8588,24.958,24.839,24.948,55534.0
2025-03-28 11:40:00,25.16,25.16,25.08,25.15,69089.0,24.948,24.948,24.8687,24.9381,69089.0
2025-03-28 11:50:00,25.15,25.15,25.08,25.09,44158.0,24.9381,24.9381,24.8687,24.8786,44158.0
2025-03-28 12:00:00,25.08,25.12,25.04,25.07,70807.0,24.8687,24.9084,24.8291,24.8588,70807.0
2025-03-28 12:10:00,25.07,25.08,25.01,25.02,52700.0,24.8588,24.8687,24.7993,24.8092,52700.0
2025-03-28 12:20:00,25.02,25.03,24.92,24.98,89752.0,24.8092,24.8191,24.7101,24.7696,89752.0
2025-03-28 12:30:00,24.98,25.05,24.98,25.04,69147.0,24.7696,24.839,24.7696,24.8291,69147.0
2025-03-28 12:40:00,25.03,25.1,25.03,25.05,78002.0,24.8191,24.8886,24.8191,24.839,78002.0
2025-03-28 12:50:00,25.05,25.06,25.01,25.03,93418.0,24.839,24.8489,24.7993,24.8191,93418.0
2025-03-28 13:00:00,25.03,25.03,24.96,25.0,102440.0,24.8191,24.8191,24.7497,24.7894,102440.0
2025-03-28 13:10:00,25.01,25.04,24.97,25.02,59969.0,24.7993,24.8291,24.7596,24.8092,59969.0
2025-03-28 13:20:00,25.02,25.03,24.96,24.98,54589.0,24.8092,24.8191,24.7497,24.7696,54589.0
2025-03-28 13:30:00,24.97,25.01,24.97,25.0,53101.0,24.7596,24.7993,24.7596,24.7894,53101.0
2025-03-28 13:40:00,25.0,25.02,24.97,25.01,43900.0,24.7894,24.8092,24.7596,24.7993,43900.0
2025-03-28 13:50:00,25.01,25.03,24.99,25.03,43811.0,24.7993,24.8191,24.7795,24.8191,43811.0
2025-03-28 14:00:00,25.03,25.08,25.02,25.05,55902.0,24.8191,24.8687,24.8092,24.839,55902.0
2025-03-28 14:10:00,25.06,25.11,25.06,25.09,71850.0,24.8489,24.8985,24.8489,24.8786,71850.0
2025-03-28 14:20:00,25.1,25.14,25.06,25.07,52347.0,24.8886,24.9282,24.8489,24.8588,52347.0
2025-03-28 14:30:00,25.07,25.07,25.02,25.03,59747.0,24.8588,24.8588,24.8092,24.8191,59747.0
2025-03-28 14:40:00,25.02,25.07,25.01,25.06,61284.0,24.8092,24.8588,24.7993,24.8489,61284.0
2025-03-28 14:50:00,25.05,25.08,25.04,25.08,68712.0,24.839,24.8687,24.8291,24.8687,68712.0
2025-03-28 15:00:00,25.07,25.11,25.07,25.08,78502.0,24.8588,24.8985,24.8588,24.8687,78502.0
2025-03-28 15:10:00,25.09,25.11,25.07,25.1,80385.0,24.8786,24.8985,24.8588,24.8886,80385.0
2025-03-28 15:20:00,25.09,25.1,25.04,25.07,85919.0,24.8786,24.8886,24.8291,24.8588,85919.0
2025-03-28 15:30:00,25.07,25.07,24.98,25.05,124845.0,24.8588,24.8588,24.7696,24.839,124845.0
2025-03-28 15:40:00,25.05,25.16,25.04,25.16,280231.0,24.839,24.948,24.8291,24.948,280231.0
2025-03-28 15:50:00,25.15,25.16,25.04,25.08,1214997.0,24.9381,24.948,24.8291,24.8687,1214997.0
2025-03-31 09:30:00,24.89,25.14,24.87,25.1,304793.0,24.6803,24.9282,24.6605,24.8886,304793.0
2025-03-31 09:40:00,25.11,25.11,24.82,24.94,171783.0,24.8985,24.8985,24.6109,24.7299,171783.0
2025-03-31 09:50:00,24.94,25.21,24.93,25.16,120667.0,24.7299,24.9976,24.72,24.948,120667.0
2025-03-31 10:00:00,25.16,25.29,25.16,25.23,131500.0,24.948,25.077,24.948,25.0175,131500.0
2025-03-31 10:10:00,25.21,25.25,25.18,25.23,119790.0,24.9976,25.0373,24.9679,25.0175,119790.0
2025-03-31 10:20:00,25.23,25.26,25.16,25.21,295242.0,25.0175,25.0472,24.948,24.9976,295242.0
2025-03-31 10:30:00,25.21,25.38,25.2,25.36,219128.0,24.9976,25.1662,24.9877,25.1464,219128.0
2025-03-31 10:40:00,25.37,25.38,25.29,25.3,174386.0,25.1563,25.1662,25.077,25.0869,174386.0
2025-03-31 10:50:00,25.3,25.33,25.26,25.28,94028.0,25.0869,25.1166,25.0472,25.067,94028.0
2025-03-31 11:00:00,25.28,25.4,25.26,25.34,147838.0,25.067,25.186,25.0472,25.1265,147838.0
2025-03-31 11:10:00,25.34,25.36,25.29,25.35,114041.0,25.1265,25.1464,25.077,25.1364,114041.0
2025-03-31 11:20:00,25.35,25.4,25.31,25.37,154829.0,25.1364,25.186,25.0968,25.1563,154829.0
2025-03-31 11:30:00,25.37,25.41,25.35,25.38,107960.0,25.1563,25.1959,25.1364,25.1662,107960.0
2025-03-31 11:40:00,25.38,25.4,25.29,25.33,123092.0,25.1662,25.186,25.077,25.1166,123092.0
2025-03-31 11:50:00,25.33,25.33,25.25,25.3,53951.0,25.1166,25.1166,25.0373,25.0869,53951.0
2025-03-31 12:00:00,25.3,25.34,25.28,25.3,94235.0,25.0869,25.1265,25.067,25.0869,94235.0
2025-03-31 12:10:00,25.3,25.33,25.27,25.3,83827.0,25.0869,25.1166,25.0571,25.0869,83827.0
2025-03-31 12:20:00,25.3,25.37,25.25,25.36,154159.0,25.0869,25.1563,25.0373,25.1464,154159.0
2025-03-31 12:30:00,25.35,25.43,25.32,25.41,263619.0,25.1364,25.2158,25.1067,25.1959,263619.0
2025-03-31 12:40:00,25.41,25.5,25.41,25.49,138996.0,25.1959,25.2852,25.1959,25.2753,138996.0
2025-03-31 12:50:00,25.48,25.51,25.42,25.45,95367.0,25.2654,25.2951,25.2059,25.2356,95367.0
2025-03-31 13:00:00,25.45,25.45,25.41,25.44,168389.0,25.2356,25.2356,25.1959,25.2257,168389.0
2025-03-31 13:10:00,25.44,25.44,25.28,25.29,155919.0,25.2257,25.2257,25.067,25.077,155919.0
2025-03-31 13:20:00,25.3,25.3,25.21,25.28,98078.0,25.0869,25.0869,24.9976,25.067,98078.0
2025-03-31 13:30:00,25.28,25.34,25.25,25.34,119583.0,25.067,25.1265,25.0373,25.1265,119583.0
2025-03-31 13:40:00,25.33,25.34,25.25,25.29,106468.0,25.1166,25.1265,25.0373,25.077,106468.0
2025-03-31 13:50:00,25.29,25.32,25.24,25.25,93753.0,25.077,25.1067,25.0274,25.0373,93753.0
2025-03-31 14:00:00,25.24,25.4,25.21,25.39,222437.0,25.0274,25.186,24.9976,25.1761,222437.0
2025-03-31 14:10:00,25.4,25.44,25.36,25.41,112673.0,25.186,25.2257,25.1464,25.1959,112673.0
2025-03-31 14:20:00,25.41,25.41,25.32,25.34,123040.0,25.1959,25.1959,25.1067,25.1265,123040.0
2025-03-31 14:30:00,25.33,25.4,25.32,25.38,183032.0,25.1166,25.186,25.1067,25.1662,183032.0
2025-03-31 14:40:00,25.37,25.39,25.34,25.39,135421.0,25.1563,25.1761,25.1265,25.1761,135421.0
2025-03-31 14:50:00,25.39,25.41,25.35,25.36,88369.0,25.1761,25.1959,25.1364,25.1464,88369.0
2025-03-31 15:00:00,25.37,25.42,25.36,25.39,102597.0,25.1563,25.2059,25.1464,25.1761,102597.0
2025-03-31 15:10:00,25.4,25.46,25.39,25.45,191948.0,25.186,25.2455,25.1761,25.2356,191948.0
2025-03-31 15:20:00,25.44,25.48,25.32,25.34,186917.0,25.2257,25.2654,25.1067,25.1265,186917.0
2025-03-31 15:30:00,25.34,25.43,25.33,25.38,136186.0,25.1265,25.2158,25.1166,25.1662,136186.0
2025-03-31 15:40:00,25.38,25.45,25.37,25.4,390638.0,25.1662,25.2356,25.1563,25.186,390638.0
2025-03-31 15:50:00,25.4,25.42,25.32,25.37,1177988.0,25.186,25.2059,25.1067,25.1563,1177988.0
2025-04-01 09:30:00,25.25,25.29,25.11,25.21,305396.0,25.0373,25.077,24.8985,24.9976,305396.0
2025-04-01 09:40:00,25.22,25.32,25.08,25.29,203409.0,25.0075,25.1067,24.8687,25.077,203409.0
2025-04-01 09:50:00,25.29,25.37,25.23,25.24,111213.0,25.077,25.1563,25.0175,25.0274,111213.0
2025-04-01 10:00:00,25.24,25.33,25.17,25.25,100142.0,25.0274,25.1166,24.958,25.0373,100142.0
2025-04-01 10:10:00,25.24,25.25,25.09,25.1,71675.0,25.0274,25.0373,24.8786,24.8886,71675.0
2025-04-01 10:20:00,25.1,25.13,25.06,25.08,94314.0,24.8886,24.9183,24.8489,24.8687,94314.0
2025-04-01 10:30:00,25.08,25.17,25.07,25.13,109162.0,24.8687,24.958,24.8588,24.9183,109162.0
2025-04-01 10:40:00,25.13,25.22,25.11,25.18,97374.0,24.9183,25.0075,24.8985,24.9679,97374.0
2025-04-01 10:50:00,25.17,25.29,25.17,25.29,113007.0,24.958,25.077,24.958,25.077,113007.0
2025-04-01 11:00:00,25.29,25.42,25.27,25.42,84490.0,25.077,25.2059,25.0571,25.2059,84490.0
2025-04-01 11:10:00,25.42,25.51,25.4,25.49,124714.0,25.2059,25.2951,25.186,25.2753,124714.0
2025-04-01 11:20:00,25.5,25.55,25.47,25.52,78103.0,25.2852,25.3348,25.2554,25.305,78103.0
2025-04-01 11:30:00,25.51,25.55,25.48,25.54,69245.0,25.2951,25.3348,25.2654,25.3248,69245.0
2025-04-01 11:40:00,25.54,25.57,25.49,25.53,120625.0,25.3248,25.3546,25.2753,25.3149,120625.0
2025-04-01 11:50:00,25.54,25.57,25.5,25.55,74927.0,25.3248,25.3546,25.2852,25.3348,74927.0
2025-04-01 12:00:00,25.55,25.63,25.55,25.6,77199.0,25.3348,25.4141,25.3348,25.3843,77199.0
2025-04-01 12:10:00,25.61,25.64,25.58,25.62,123675.0,25.3943,25.424,25.3645,25.4042,123675.0
2025-04-01 12:20:00,25.62,25.65,25.53,25.54,96107.0,25.4042,25.4339,25.3149,25.3248,96107.0
2025-04-01 12:30:00,25.54,25.56,25.46,25.48,59377.0,25.3248,25.3447,25.2455,25.2654,59377.0
2025-04-01 12:40:00,25.48,25.53,25.47,25.52,61065.0,25.2654,25.3149,25.2554,25.305,61065.0
2025-04-01 12:50:00,25.51,25.59,25.5,25.56,95622.0,25.2951,25.3744,25.2852,25.3447,95622.0
2025-04-01 13:00:00,25.56,25.6,25.56,25.59,42155.0,25.3447,25.3843,25.3447,25.3744,42155.0
2025-04-01 13:10:00,25.59,25.59,25.51,25.51,75142.0,25.3744,25.3744,25.2951,25.2951,75142.0
2025-04-01 13:20:00,25.52,25.54,25.5,25.52,68348.0,25.305,25.3248,25.2852,25.305,68348.0
2025-04-01 13:30:00,25.52,25.53,25.49,25.51,61473.0,25.305,25.3149,25.2753,25.2951,61473.0
2025-04-01 13:40:00,25.51,25.56,25.5,25.55,82455.0,25.2951,25.3447,25.2852,25.3348,82455.0
2025-04-01 13:50:00,25.55,25.57,25.51,25.52,85588.0,25.3348,25.3546,25.2951,25.305,85588.0
2025-04-01 14:00:00,25.52,25.53,25.45,25.45,111436.0,25.305,25.3149,25.2356,25.2356,111436.0
2025-04-01 14:10:00,25.46,25.5,25.41,25.43,125172.0,25.2455,25.2852,25.1959,25.2158,125172.0
2025-04-01 14:20:00,25.43,25.43,25.35,25.36,95915.0,25.2158,25.2158,25.1364,25.1464,95915.0
2025-04-01 14:30:00,25.36,25.4,25.35,25.35,118744.0,25.1464,25.186,25.1364,25.1364,118744.0
2025-04-01 14:40:00,25.35,25.41,25.35,25.38,87774.0,25.1364,25.1959,25.1364,25.1662,87774.0
2025-04-01 14:50:00,25.38,25.44,25.36,25.39,104622.0,25.1662,25.2257,25.1464,25.1761,104622.0
2025-04-01 15:00:00,25.39,25.46,25.39,25.45,90164.0,25.1761,25.2455,25.1761,25.2356,90164.0
2025-04-01 15:10:00,25.45,25.5,25.41,25.47,97608.0,25.2356,25.2852,25.1959,25.2554,97608.0
2025-04-01 15:20:00,25.47,25.57,25.47,25.53,116691.0,25.2554,25.3546,25.2554,25.3149,116691.0
2025-04-01 15:30:00,25.52,25.57,25.5,25.52,162624.0,25.305,25.3546,25.2852,25.305,162624.0
2025-04-01 15:40:00,25.51,25.59,25.5,25.54,264356.0,25.2951,25.3744,25.2852,25.3248,264356.0
2025-04-01 15:50:00,25.55,25.56,25.47,25.53,1118718.0,25.3348,25.3447,25.2554,25.3149,1118718.0
2025-04-02 09:30:00,25.18,25.26,25.03,25.2,197690.0,24.9679,25.0472,24.8191,24.9877,197690.0
2025-04-02 09:40:00,25.19,25.25,25.11,25.14,106574.0,24.9778,25.0373,24.8985,24.9282,106574.0
2025-04-02 09:50:00,25.15,25.19,25.01,25.04,130617.0,24.9381,24.9778,24.7993,24.8291,130617.0
2025-04-02 10:00:00,25.03,25.14,25.01,25.12,122227.0,24.8191,24.9282,24.7993,24.9084,122227.0
2025-04-02 10:10:00,25.13,25.25,25.11,25.25,101479.0,24.9183,25.0373,24.8985,25.0373,101479.0
2025-04-02 10:20:00,25.25,25.28,25.18,25.25,57208.0,25.0373,25.067,24.9679,25.0373,57208.0
2025-04-02 10:30:00,25.24,25.35,25.19,25.34,82495.0,25.0274,25.1364,24.9778,25.1265,82495.0
2025-04-02 10:40:00,25.34,25.36,25.29,25.34,84112.0,25.1265,25.1464,25.077,25.1265,84112.0
2025-04-02 10:50:00,25.34,25.4,25.32,25.38,57811.0,25.1265,25.186,25.1067,25.1662,57811.0
2025-04-02 11:00:00,25.38,25.38,25.32,25.33,150926.0,25.1662,25.1662,25.1067,25.1166,150926.0
2025-04-02 11:10:00,25.33,25.39,25.33,25.36,79303.0,25.1166,25.1761,25.1166,25.1464,79303.0
2025-04-02 11:20:00,25.36,25.42,25.35,25.4,85427.0,25.1464,25.2059,25.1364,25.186,85427.0
2025-04-02 11:30:00,25.4,25.47,25.39,25.46,90106.0,25.186,25.2554,25.1761,25.2455,90106.0
2025-04-02 11:40:00,25.46,25.47,25.4,25.42,62256.0,25.2455,25.2554,25.186,25.2059,62256.0
2025-04-02 11:50:00,25.41,25.43,25.37,25.39,37401.0,25.1959,25.2158,25.1563,25.1761,37401.0
2025-04-02 12:00:00,25.39,25.46,25.39,25.45,48885.0,25.1761,25.2455,25.1761,25.2356,48885.0
2025-04-02 12:10:00,25.46,25.57,25.45,25.53,70529.0,25.2455,25.3546,25.2356,25.3149,70529.0
2025-04-02 12:20:00,25.53,25.56,25.51,25.54,54028.0,25.3149,25.3447,25.2951,25.3248,54028.0
2025-04-02 12:30:00,25.55,25.57,25.53,25.55,70719.0,25.3348,25.3546,25.3149,25.3348,70719.0
2025-04-02 12:40:00,25.55,25.6,25.55,25.6,32667.0,25.3348,25.3843,25.3348,25.3843,32667.0
2025-04-02 12:50:00,25.6,25.63,25.57,25.6,61806.0,25.3843,25.4141,25.3546,25.3843,61806.0
2025-04-02 13:00:00,25.6,25.61,25.57,25.61,40356.0,25.3843,25.3943,25.3546,25.3943,40356.0
2025-04-02 13:10:00,25.6,25.66,25.59,25.66,56113.0,25.3843,25.4438,25.3744,25.4438,56113.0
2025-04-02 13:20:00,25.66,25.68,25.63,25.67,46635.0,25.4438,25.4637,25.4141,25.4538,46635.0
2025-04-02 13:30:00,25.66,25.69,25.57,25.58,84422.0,25.4438,25.4736,25.3546,25.3645,84422.0
2025-04-02 13:40:00,25.59,25.59,25.51,25.52,38908.0,25.3744,25.3744,25.2951,25.305,38908.0
2025-04-02 13:50:00,25.53,25.59,25.5,25.59,52178.0,25.3149,25.3744,25.2852,25.3744,52178.0
2025-04-02 14:00:00,25.59,25.62,25.56,25.58,65537.0,25.3744,25.4042,25.3447,25.3645,65537.0
2025-04-02 14:10:00,25.59,25.61,25.56,25.58,44594.0,25.3744,25.3943,25.3447,25.3645,44594.0
2025-04-02 14:20:00,25.59,25.6,25.51,25.52,56240.0,25.3744,25.3843,25.2951,25.305,56240.0
2025-04-02 14:30:00,25.51,25.59,25.5,25.58,54699.0,25.2951,25.3744,25.2852,25.3645,54699.0
2025-04-02 14:40:00,25.59,25.64,25.58,25.63,69888.0,25.3744,25.424,25.3645,25.4141,69888.0
2025-04-02 14:50:00,25.63,25.63,25.5,25.5,65299.0,25.4141,25.4141,25.2852,25.2852,65299.0
2025-04-02 15:00:00,25.5,25.61,25.5,25.6,78654.0,25.2852,25.3943,25.2852,25.3843,78654.0
2025-04-02 15:10:00,25.59,25.59,25.54,25.55,78291.0,25.3744,25.3744,25.3248,25.3348,78291.0
2025-04-02 15:20:00,25.56,25.6,25.54,25.59,78929.0,25.3447,25.3843,25.3248,25.3744,78929.0
2025-04-02 15:30:00,25.6,25.64,25.58,25.61,186408.0,25.3843,25.424,25.3645,25.3943,186408.0
2025-04-02 15:40:00,25.61,25.67,25.59,25.64,232346.0,25.3943,25.4538,25.3744,25.424,232346.0
2025-04-02 15:50:00,25.64,25.74,25.62,25.68,932888.0,25.424,25.5232,25.4042,25.4637,932888.0
2025-04-03 09:30:00,24.11,24.18,23.87,24.01,617992.0,23.9069,23.9763,23.6689,23.8077,617992.0
2025-04-03 09:40:00,24.0,24.0,23.75,23.79,527894.0,23.7978,23.7978,23.5499,23.5896,527894.0
2025-04-03 09:50:00,23.78,23.79,23.35,23.46,509585.0,23.5797,23.5896,23.1533,23.2624,509585.0
2025-04-03 10:00:00,23.45,23.47,23.31,23.36,341904.0,23.2525,23.2723,23.1136,23.1632,341904.0
2025-04-03 10:10:00,23.35,23.38,23.11,23.14,525007.0,23.1533,23.183,22.9153,22.9451,525007.0
2025-04-03 10:20:00,23.14,23.3,23.07,23.12,328465.0,22.9451,23.1037,22.8757,22.9252,328465.0
2025-04-03 10:30:00,23.11,23.17,22.94,22.99,408086.0,22.9153,22.9748,22.7467,22.7963,408086.0
2025-04-03 10:40:00,22.99,23.03,22.85,22.89,276167.0,22.7963,22.836,22.6575,22.6972,276167.0
2025-04-03 10:50:00,22.89,22.9,22.73,22.74,407092.0,22.6972,22.7071,22.5385,22.5484,407092.0
2025-04-03 11:00:00,22.74,22.79,22.66,22.68,319787.0,22.5484,22.598,22.4691,22.4889,319787.0
2025-04-03 11:10:00,22.68,22.8,22.66,22.77,517092.0,22.4889,22.6079,22.4691,22.5782,517092.0
2025-04-03 11:20:00,22.78,22.9,22.71,22.8,303170.0,22.5881,22.7071,22.5187,22.6079,303170.0
2025-04-03 11:30:00,22.79,22.84,22.7,22.83,297770.0,22.598,22.6476,22.5088,22.6377,297770.0
2025-04-03 11:40:00,22.83,22.92,22.79,22.88,210402.0,22.6377,22.7269,22.598,22.6873,210402.0
2025-04-03 11:50:00,22.89,22.9,22.8,22.84,185333.0,22.6972,22.7071,22.6079,22.6476,185333.0
2025-04-03 12:00:00,22.84,22.87,22.77,22.8,203317.0,22.6476,22.6773,22.5782,22.6079,203317.0
2025-04-03 12:10:00,22.8,22.87,22.77,22.83,134334.0,22.6079,22.6773,22.5782,22.6377,134334.0
2025-04-03 12:20:00,22.83,22.85,22.78,22.84,143452.0,22.6377,22.6575,22.5881,22.6476,143452.0
2025-04-03 12:30:00,22.85,22.87,22.64,22.66,220973.0,22.6575,22.6773,22.4493,22.4691,220973.0
2025-04-03 12:40:00,22.66,22.72,22.63,22.71,172331.0,22.4691,22.5286,22.4394,22.5187,172331.0
2025-04-03 12:50:00,22.71,22.72,22.59,22.6,249698.0,22.5187,22.5286,22.3997,22.4096,249698.0
2025-04-03 13:00:00,22.61,22.64,22.57,22.59,517075.0,22.4195,22.4493,22.3799,22.3997,517075.0
2025-04-03 13:10:00,22.58,22.62,22.54,22.62,223132.0,22.3898,22.4294,22.3501,22.4294,223132.0
2025-04-03 13:20:00,22.62,22.69,22.52,22.64,253364.0,22.4294,22.4989,22.3303,22.4493,253364.0
2025-04-03 13:30:00,22.63,22.72,22.63,22.68,160941.0,22.4394,22.5286,22.4394,22.4889,160941.0
2025-04-03 13:40:00,22.69,22.74,22.68,22.71,189888.0,22.4989,22.5484,22.4889,22.5187,189888.0
2025-04-03 13:50:00,22.71,22.73,22.68,22.69,178907.0,22.5187,22.5385,22.4889,22.4989,178907.0
2025-04-03 14:00:00,22.69,22.7,22.51,22.57,210831.0,22.4989,22.5088,22.3204,22.3799,210831.0
2025-04-03 14:10:00,22.57,22.6,22.51,22.55,251855.0,22.3799,22.4096,22.3204,22.36,251855.0
2025-04-03 14:20:00,22.55,22.61,22.54,22.59,209839.0,22.36,22.4195,22.3501,22.3997,209839.0
2025-04-03 14:30:00,22.59,22.66,22.52,22.59,288923.0,22.3997,22.4691,22.3303,22.3997,288923.0
2025-04-03 14:40:00,22.59,22.64,22.57,22.62,312346.0,22.3997,22.4493,22.3799,22.4294,312346.0
2025-04-03 14:50:00,22.62,22.64,22.53,22.6,223132.0,22.4294,22.4493,22.3402,22.4096,223132.0
2025-04-03 15:00:00,22.6,22.64,22.57,22.64,252334.0,22.4096,22.4493,22.3799,22.4493,252334.0
2025-04-03 15:10:00,22.64,22.64,22.49,22.53,337475.0,22.4493,22.4493,22.3005,22.3402,337475.0
2025-04-03 15:20:00,22.53,22.55,22.48,22.52,287259.0,22.3402,22.36,22.2906,22.3303,287259.0
2025-04-03 15:30:00,22.52,22.53,22.42,22.48,448359.0,22.3303,22.3402,22.2311,22.2906,448359.0
2025-04-03 15:40:00,22.47,22.47,22.35,22.39,766249.0,22.2807,22.2807,22.1617,22.2014,766249.0
2025-04-03 15:50:00,22.39,22.43,22.35,22.37,1958525.0,22.2014,22.241,22.1617,22.1816,1958525.0
2025-04-04 09:30:00,21.35,21.77,20.44,20.63,1089406.0,21.1701,21.5866,20.2678,20.4562,1089406.0
2025-04-04 09:40:00,20.63,20.78,20.42,20.55,871189.0,20.4562,20.6049,20.248,20.3769,871189.0
2025-04-04 09:50:00,20.55,20.65,20.36,20.51,566339.0,20.3769,20.476,20.1885,20.3372,566339.0
2025-04-04 10:00:00,20.5,20.58,20.28,20.29,372395.0,20.3273,20.4066,20.1092,20.1191,372395.0
2025-04-04 10:10:00,20.28,20.28,20.09,20.1,330692.0,20.1092,20.1092,19.9208,19.9307,330692.0
2025-04-04 10:20:00,20.1,20.14,19.88,19.9,321648.0,19.9307,19.9703,19.7125,19.7324,321648.0
2025-04-04 10:30:00,19.89,19.98,19.74,19.76,331992.0,19.7224,19.8117,19.5737,19.5935,331992.0
2025-04-04 10:40:00,19.75,19.79,19.63,19.66,348178.0,19.5836,19.6233,19.4646,19.4944,348178.0
2025-04-04 10:50:00,19.66,20.01,19.58,19.95,459403.0,19.4944,19.8414,19.4151,19.7819,459403.0
2025-04-04 11:00:00,19.95,20.27,19.9,20.18,505792.0,19.7819,20.0992,19.7324,20.01,505792.0
2025-04-04 11:10:00,20.19,20.47,20.16,20.33,335239.0,20.0199,20.2976,19.9902,20.1587,335239.0
2025-04-04 11:20:00,20.33,20.47,20.13,20.14,386720.0,20.1587,20.2976,19.9604,19.9703,386720.0
2025-04-04 11:30:00,20.14,20.24,20.06,20.11,243041.0,19.9703,20.0695,19.891,19.9406,243041.0
2025-04-04 11:40:00,20.11,20.18,20.05,20.15,278334.0,19.9406,20.01,19.8811,19.9803,278334.0
2025-04-04 11:50:00,20.15,20.17,19.93,19.96,336786.0,19.9803,20.0001,19.7621,19.7919,336786.0
2025-04-04 12:00:00,19.96,20.11,19.93,20.01,217655.0,19.7919,19.9406,19.7621,19.8414,217655.0
2025-04-04 12:10:00,20.0,20.15,19.93,19.94,182328.0,19.8315,19.9803,19.7621,19.772,182328.0
2025-04-04 12:20:00,19.94,20.08,19.88,20.07,256464.0,19.772,19.9108,19.7125,19.9009,256464.0
2025-04-04 12:30:00,20.07,20.17,20.03,20.14,269612.0,19.9009,20.0001,19.8613,19.9703,269612.0
2025-04-04 12:40:00,20.15,20.3,20.14,20.23,313144.0,19.9803,20.129,19.9703,20.0596,313144.0
2025-04-04 12:50:00,20.23,20.4,20.21,20.32,472498.0,20.0596,20.2281,20.0397,20.1488,472498.0
2025-04-04 13:00:00,20.32,20.46,20.27,20.39,365434.0,20.1488,20.2876,20.0992,20.2182,365434.0
2025-04-04 13:10:00,20.39,20.39,20.08,20.13,199877.0,20.2182,20.2182,19.9108,19.9604,199877.0
2025-04-04 13:20:00,20.13,20.23,20.11,20.21,260054.0,19.9604,20.0596,19.9406,20.0397,260054.0
2025-04-04 13:30:00,20.21,20.28,20.05,20.2,428030.0,20.0397,20.1092,19.8811,20.0298,428030.0
2025-04-04 13:40:00,20.19,20.35,20.13,20.34,320474.0,20.0199,20.1786,19.9604,20.1687,320474.0
2025-04-04 13:50:00,20.33,20.34,20.21,20.28,222288.0,20.1587,20.1687,20.0397,20.1092,222288.0
2025-04-04 14:00:00,20.29,20.41,20.2,20.22,316830.0,20.1191,20.2381,20.0298,20.0497,316830.0
2025-04-04 14:10:00,20.23,20.24,20.1,20.16,209210.0,20.0596,20.0695,19.9307,19.9902,209210.0
2025-04-04 14:20:00,20.17,20.17,20.03,20.07,162625.0,20.0001,20.0001,19.8613,19.9009,162625.0
2025-04-04 14:30:00,20.07,20.12,19.98,19.98,235027.0,19.9009,19.9505,19.8117,19.8117,235027.0
2025-04-04 14:40:00,19.98,20.01,19.84,20.01,284024.0,19.8117,19.8414,19.6729,19.8414,284024.0
2025-04-04 14:50:00,20.01,20.01,19.91,19.94,248762.0,19.8414,19.8414,19.7423,19.772,248762.0
2025-04-04 15:00:00,19.95,19.97,19.86,19.93,251096.0,19.7819,19.8018,19.6927,19.7621,251096.0
2025-04-04 15:10:00,19.93,20.08,19.92,20.0,259674.0,19.7621,19.9108,19.7522,19.8315,259674.0
2025-04-04 15:20:00,20.0,20.17,20.0,20.05,584163.0,19.8315,20.0001,19.8315,19.8811,584163.0
2025-04-04 15:30:00,20.06,20.15,19.98,20.01,554096.0,19.891,19.9803,19.8117,19.8414,554096.0
2025-04-04 15:40:00,20.01,20.12,19.95,20.0,514053.0,19.8414,19.9505,19.7819,19.8315,514053.0
2025-04-04 15:50:00,20.0,20.0,19.85,19.95,2120940.0,19.8315,19.8315,19.6828,19.7819,2120940.0
2025-04-07 09:30:00,19.28,19.33,18.72,19.15,1092683.0,19.1176,19.1672,18.5623,18.9887,1092683.0
2025-04-07 09:40:00,19.14,19.33,18.81,19.25,551344.0,18.9788,19.1672,18.6515,19.0878,551344.0
2025-04-07 09:50:00,19.24,19.8,19.22,19.74,285835.0,19.0779,19.6332,19.0581,19.5737,285835.0
2025-04-07 10:00:00,19.72,19.78,19.51,19.53,484781.0,19.5539,19.6134,19.3456,19.3655,484781.0
2025-04-07 10:10:00,19.53,20.83,19.53,20.45,562602.0,19.3655,20.6545,19.3655,20.2777,562602.0
2025-04-07 10:20:00,20.43,20.43,19.68,19.72,484125.0,20.2579,20.2579,19.5142,19.5539,484125.0
2025-04-07 10:30:00,19.73,20.09,19.64,19.69,316178.0,19.5638,19.9208,19.4745,19.5241,316178.0
2025-04-07 10:40:00,19.68,20.0,19.63,20.0,252755.0,19.5142,19.8315,19.4646,19.8315,252755.0
2025-04-07 10:50:00,20.0,20.34,19.96,19.96,339452.0,19.8315,20.1687,19.7919,19.7919,339452.0
2025-04-07 11:00:00,19.96,20.08,19.62,19.65,345401.0,19.7919,19.9108,19.4547,19.4845,345401.0
2025-04-07 11:10:00,19.65,19.68,19.21,19.49,519085.0,19.4845,19.5142,19.0482,19.3258,519085.0
2025-04-07 11:20:00,19.49,19.62,19.28,19.31,271066.0,19.3258,19.4547,19.1176,19.1473,271066.0
2025-04-07 11:30:00,19.32,19.76,19.32,19.69,229005.0,19.1572,19.5935,19.1572,19.5241,229005.0
2025-04-07 11:40:00,19.71,20.02,19.69,19.86,141479.0,19.544,19.8513,19.5241,19.6927,141479.0
2025-04-07 11:50:00,19.86,19.96,19.59,19.6,194723.0,19.6927,19.7919,19.425,19.4349,194723.0
2025-04-07 12:00:00,19.59,19.63,19.5,19.52,154636.0,19.425,19.4646,19.3357,19.3556,154636.0
2025-04-07 12:10:00,19.52,19.56,19.38,19.54,291895.0,19.3556,19.3952,19.2167,19.3754,291895.0
2025-04-07 12:20:00,19.53,19.62,19.4,19.61,170186.0,19.3655,19.4547,19.2366,19.4448,170186.0
2025-04-07 12:30:00,19.61,19.77,19.59,19.63,256559.0,19.4448,19.6035,19.425,19.4646,256559.0
2025-04-07 12:40:00,19.63,19.67,19.41,19.42,197889.0,19.4646,19.5043,19.2465,19.2564,197889.0
2025-04-07 12:50:00,19.43,19.49,19.33,19.41,219832.0,19.2663,19.3258,19.1672,19.2465,219832.0
2025-04-07 13:00:00,19.41,19.82,19.4,19.52,258803.0,19.2465,19.653,19.2366,19.3556,258803.0
2025-04-07 13:10:00,19.52,19.9,19.48,19.85,446556.0,19.3556,19.7324,19.3159,19.6828,446556.0
2025-04-07 13:20:00,19.85,20.0,19.81,19.96,379404.0,19.6828,19.8315,19.6431,19.7919,379404.0
2025-04-07 13:30:00,19.96,20.03,19.76,20.02,299513.0,19.7919,19.8613,19.5935,19.8513,299513.0
2025-04-07 13:40:00,20.01,20.29,19.91,20.12,210285.0,19.8414,20.1191,19.7423,19.9505,210285.0
2025-04-07 13:50:00,20.12,20.14,19.96,20.1,403838.0,19.9505,19.9703,19.7919,19.9307,403838.0
2025-04-07 14:00:00,20.11,20.2,19.9,19.91,295832.0,19.9406,20.0298,19.7324,19.7423,295832.0
2025-04-07 14:10:00,19.91,20.09,19.89,20.05,343105.0,19.7423,19.9208,19.7224,19.8811,343105.0
2025-04-07 14:20:00,20.05,20.15,19.77,19.8,238381.0,19.8811,19.9803,19.6035,19.6332,238381.0
2025-04-07 14:30:00,19.8,20.0,19.78,20.0,200478.0,19.6332,19.8315,19.6134,19.8315,200478.0
2025-04-07 14:40:00,20.0,20.06,19.77,19.85,175712.0,19.8315,19.891,19.6035,19.6828,175712.0
2025-04-07 14:50:00,19.84,19.84,19.61,19.64,214311.0,19.6729,19.6729,19.4448,19.4745,214311.0
2025-04-07 15:00:00,19.64,19.85,19.64,19.66,250913.0,19.4745,19.6828,19.4745,19.4944,250913.0
2025-04-07 15:10:00,19.67,19.86,19.64,19.82,281730.0,19.5043,19.6927,19.4745,19.653,281730.0
2025-04-07 15:20:00,19.82,19.84,19.66,19.69,332225.0,19.653,19.6729,19.4944,19.5241,332225.0
2025-04-07 15:30:00,19.69,20.0,19.68,19.92,485723.0,19.5241,19.8315,19.5142,19.7522,485723.0
2025-04-07 15:40:00,19.92,19.92,19.69,19.86,605311.0,19.7522,19.7522,19.5241,19.6927,605311.0
2025-04-07 15:50:00,19.87,20.03,19.83,19.97,1528883.0,19.7026,19.8613,19.6629,19.8018,1528883.0
2025-04-08 09:30:00,20.67,20.95,20.53,20.57,713639.0,20.4959,20.7735,20.3571,20.3967,713639.0
2025-04-08 09:40:00,20.57,20.67,20.33,20.38,313517.0,20.3967,20.4959,20.1587,20.2083,313517.0
2025-04-08 09:50:00,20.4,20.48,20.28,20.34,198954.0,20.2281,20.3075,20.1092,20.1687,198954.0
2025-04-08 10:00:00,20.34,20.48,20.23,20.46,298914.0,20.1687,20.3075,20.0596,20.2876,298914.0
2025-04-08 10:10:00,20.45,20.59,20.34,20.52,249169.0,20.2777,20.4165,20.1687,20.3471,249169.0
2025-04-08 10:20:00,20.53,20.63,20.4,20.5,242643.0,20.3571,20.4562,20.2281,20.3273,242643.0
2025-04-08 10:30:00,20.5,20.51,20.17,20.29,616593.0,20.3273,20.3372,20.0001,20.1191,616593.0
2025-04-08 10:40:00,20.26,20.29,20.0,20.0,410168.0,20.0893,20.1191,19.8315,19.8315,410168.0
2025-04-08 10:50:00,20.01,20.04,19.88,19.89,232625.0,19.8414,19.8712,19.7125,19.7224,232625.0
2025-04-08 11:00:00,19.89,19.98,19.82,19.87,208831.0,19.7224,19.8117,19.653,19.7026,208831.0
2025-04-08 11:10:00,19.88,19.9,19.65,19.73,199244.0,19.7125,19.7324,19.4845,19.5638,199244.0
2025-04-08 11:20:00,19.73,19.81,19.66,19.73,199425.0,19.5638,19.6431,19.4944,19.5638,199425.0
2025-04-08 11:30:00,19.73,20.0,19.72,19.94,227306.0,19.5638,19.8315,19.5539,19.772,227306.0
2025-04-08 11:40:00,19.94,20.03,19.92,20.0,143293.0,19.772,19.8613,19.7522,19.8315,143293.0
2025-04-08 11:50:00,20.0,20.15,19.9,20.11,175131.0,19.8315,19.9803,19.7324,19.9406,175131.0
2025-04-08 12:00:00,20.11,20.11,19.96,19.96,136068.0,19.9406,19.9406,19.7919,19.7919,136068.0
2025-04-08 12:10:00,19.96,20.04,19.82,19.84,115537.0,19.7919,19.8712,19.653,19.6729,115537.0
2025-04-08 12:20:00,19.84,19.91,19.8,19.91,97919.0,19.6729,19.7423,19.6332,19.7423,97919.0
2025-04-08 12:30:00,19.91,19.95,19.67,19.69,206690.0,19.7423,19.7819,19.5043,19.5241,206690.0
2025-04-08 12:40:00,19.68,19.75,19.55,19.69,327058.0,19.5142,19.5836,19.3853,19.5241,327058.0
2025-04-08 12:50:00,19.7,19.76,19.55,19.57,198461.0,19.534,19.5935,19.3853,19.4051,198461.0
2025-04-08 13:00:00,19.57,19.66,19.45,19.46,218831.0,19.4051,19.4944,19.2861,19.2961,218831.0
2025-04-08 13:10:00,19.46,19.64,19.36,19.5,270906.0,19.2961,19.4745,19.1969,19.3357,270906.0
2025-04-08 13:20:00,19.5,19.54,19.41,19.51,240735.0,19.3357,19.3754,19.2465,19.3456,240735.0
2025-04-08 13:30:00,19.51,19.82,19.48,19.71,436853.0,19.3456,19.653,19.3159,19.544,436853.0
2025-04-08 13:40:00,19.7,19.87,19.64,19.67,245397.0,19.534,19.7026,19.4745,19.5043,245397.0
2025-04-08 13:50:00,19.67,19.74,19.61,19.71,206067.0,19.5043,19.5737,19.4448,19.544,206067.0
2025-04-08 14:00:00,19.7,19.77,19.63,19.63,208096.0,19.534,19.6035,19.4646,19.4646,208096.0
2025-04-08 14:10:00,19.63,19.75,19.6,19.73,202466.0,19.4646,19.5836,19.4349,19.5638,202466.0
2025-04-08 14:20:00,19.73,19.75,19.49,19.52,170366.0,19.5638,19.5836,19.3258,19.3556,170366.0
2025-04-08 14:30:00,19.52,19.93,19.52,19.59,508872.0,19.3556,19.7621,19.3556,19.425,508872.0
2025-04-08 14:40:00,19.59,19.6,19.46,19.53,247605.0,19.425,19.4349,19.2961,19.3655,247605.0
2025-04-08 14:50:00,19.53,19.6,19.45,19.46,201182.0,19.3655,19.4349,19.2861,19.2961,201182.0
2025-04-08 15:00:00,19.46,19.49,19.26,19.27,367324.0,19.2961,19.3258,19.0978,19.1077,367324.0
2025-04-08 15:10:00,19.26,19.31,19.07,19.09,384017.0,19.0978,19.1473,18.9094,18.9292,384017.0
2025-04-08 15:20:00,19.09,19.24,19.06,19.16,494722.0,18.9292,19.0779,18.8994,18.9986,494722.0
2025-04-08 15:30:00,19.16,19.2,18.97,18.98,510761.0,18.9986,19.0383,18.8102,18.8201,510761.0
2025-04-08 15:40:00,18.98,19.11,18.89,18.89,693026.0,18.8201,18.949,18.7309,18.7309,693026.0
2025-04-08 15:50:00,18.9,19.31,18.9,19.25,1940524.0,18.7408,19.1473,18.7408,19.0878,1940524.0
2025-04-09 09:30:00,18.86,19.25,18.75,19.23,514222.0,18.7011,19.0878,18.592,19.068,514222.0
2025-04-09 09:40:00,19.23,19.42,18.96,19.11,286161.0,19.068,19.2564,18.8003,18.949,286161.0
2025-04-09 09:50:00,19.1,19.26,19.06,19.08,318902.0,18.9391,19.0978,18.8994,18.9193,318902.0
2025-04-09 10:00:00,19.09,19.35,19.02,19.11,251842.0,18.9292,19.187,18.8598,18.949,251842.0
2025-04-09 10:10:00,19.1,19.21,19.01,19.1,142089.0,18.9391,19.0482,18.8499,18.9391,142089.0
2025-04-09 10:20:00,19.11,19.2,18.94,19.07,183118.0,18.949,19.0383,18.7804,18.9094,183118.0
2025-04-09 10:30:00,19.07,19.29,19.03,19.22,180090.0,18.9094,19.1275,18.8697,19.0581,180090.0
2025-04-09 10:40:00,19.21,19.35,19.08,19.18,156711.0,19.0482,19.187,18.9193,19.0184,156711.0
2025-04-09 10:50:00,19.2,19.21,18.96,18.96,147601.0,19.0383,19.0482,18.8003,18.8003,147601.0
2025-04-09 11:00:00,18.96,19.3,18.95,19.26,197424.0,18.8003,19.1374,18.7904,19.0978,197424.0
2025-04-09 11:10:00,19.26,19.49,19.25,19.48,268525.0,19.0978,19.3258,19.0878,19.3159,268525.0
2025-04-09 11:20:00,19.48,19.54,19.36,19.41,325516.0,19.3159,19.3754,19.1969,19.2465,325516.0
2025-04-09 11:30:00,19.42,19.52,19.33,19.35,223907.0,19.2564,19.3556,19.1672,19.187,223907.0
2025-04-09 11:40:00,19.34,19.59,19.3,19.53,235788.0,19.1771,19.425,19.1374,19.3655,235788.0
2025-04-09 11:50:00,19.53,19.6,19.37,19.39,129906.0,19.3655,19.4349,19.2068,19.2267,129906.0
2025-04-09 12:00:00,19.39,19.51,19.35,19.5,160611.0,19.2267,19.3456,19.187,19.3357,160611.0
2025-04-09 12:10:00,19.49,19.64,19.47,19.6,119508.0,19.3258,19.4745,19.306,19.4349,119508.0
2025-04-09 12:20:00,19.59,19.61,19.52,19.53,151385.0,19.425,19.4448,19.3556,19.3655,151385.0
2025-04-09 12:30:00,19.53,19.63,19.48,19.6,234743.0,19.3655,19.4646,19.3159,19.4349,234743.0
2025-04-09 12:40:00,19.59,19.61,19.47,19.57,166063.0,19.425,19.4448,19.306,19.4051,166063.0
2025-04-09 12:50:00,19.57,19.68,19.51,19.55,150045.0,19.4051,19.5142,19.3456,19.3853,150045.0
2025-04-09 13:00:00,19.56,19.91,19.56,19.61,232859.0,19.3952,19.7423,19.3952,19.4448,232859.0
2025-04-09 13:10:00,19.62,20.09,19.31,20.02,526376.0,19.4547,19.9208,19.1473,19.8513,526376.0
2025-04-09 13:20:00,20.02,21.32,19.89,20.93,1008973.0,19.8513,21.1404,19.7224,20.7537,1008973.0
2025-04-09 13:30:00,20.93,21.71,20.84,21.28,719564.0,20.7537,21.5271,20.6644,21.1007,719564.0
2025-04-09 13:40:00,21.29,21.77,21.19,21.66,486107.0,21.1106,21.5866,21.0115,21.4775,486107.0
2025-04-09 13:50:00,21.66,22.09,21.55,21.91,690968.0,21.4775,21.9039,21.3685,21.7254,690968.0
2025-04-09 14:00:00,21.93,22.25,21.77,21.97,544834.0,21.7453,22.0626,21.5866,21.7849,544834.0
2025-04-09 14:10:00,21.96,22.32,21.91,22.16,594833.0,21.775,22.132,21.7254,21.9733,594833.0
2025-04-09 14:20:00,22.15,22.46,22.09,22.3,451019.0,21.9634,22.2708,21.9039,22.1121,451019.0
2025-04-09 14:30:00,22.3,22.55,22.27,22.39,460240.0,22.1121,22.36,22.0824,22.2014,460240.0
2025-04-09 14:40:00,22.4,22.51,22.16,22.3,436289.0,22.2113,22.3204,21.9733,22.1121,436289.0
2025-04-09 14:50:00,22.3,22.35,21.82,21.82,427902.0,22.1121,22.1617,21.6362,21.6362,427902.0
2025-04-09 15:00:00,21.81,22.03,21.78,21.94,331998.0,21.6263,21.8444,21.5965,21.7552,331998.0
2025-04-09 15:10:00,21.95,22.21,21.94,22.1,398997.0,21.7651,22.0229,21.7552,21.9138,398997.0
2025-04-09 15:20:00,22.1,22.33,22.07,22.23,253383.0,21.9138,22.1419,21.8841,22.0427,253383.0
2025-04-09 15:30:00,22.23,22.41,22.17,22.27,778864.0,22.0427,22.2212,21.9832,22.0824,778864.0
2025-04-09 15:40:00,22.28,22.39,22.16,22.2,578418.0,22.0923,22.2014,21.9733,22.013,578418.0
2025-04-09 15:50:00,22.2,22.27,21.98,22.04,1852763.0,22.013,22.0824,21.7948,21.8543,1852763.0
2025-04-10 09:30:00,21.18,21.21,20.76,20.99,495888.0,21.0016,21.0313,20.5851,20.8132,495888.0
2025-04-10 09:40:00,20.98,21.0,20.69,20.71,256478.0,20.8033,20.8231,20.5157,20.5355,256478.0
2025-04-10 09:50:00,20.7,20.74,20.33,20.34,372649.0,20.5256,20.5653,20.1587,20.1687,372649.0
2025-04-10 10:00:00,20.33,20.48,20.17,20.26,453934.0,20.1587,20.3075,20.0001,20.0893,453934.0
2025-04-10 10:10:00,20.26,20.48,20.15,20.4,237750.0,20.0893,20.3075,19.9803,20.2281,237750.0
2025-04-10 10:20:00,20.39,20.64,20.39,20.53,289514.0,20.2182,20.4661,20.2182,20.3571,289514.0
2025-04-10 10:30:00,20.54,20.74,20.54,20.58,230564.0,20.367,20.5653,20.367,20.4066,230564.0
2025-04-10 10:40:00,20.58,20.64,20.44,20.51,127698.0,20.4066,20.4661,20.2678,20.3372,127698.0
2025-04-10 10:50:00,20.51,20.54,20.37,20.39,130069.0,20.3372,20.367,20.1984,20.2182,130069.0
2025-04-10 11:00:00,20.38,20.58,20.3,20.55,156191.0,20.2083,20.4066,20.129,20.3769,156191.0
2025-04-10 11:10:00,20.55,20.58,20.31,20.32,203375.0,20.3769,20.4066,20.1389,20.1488,203375.0
2025-04-10 11:20:00,20.32,20.35,20.2,20.23,251958.0,20.1488,20.1786,20.0298,20.0596,251958.0
2025-04-10 11:30:00,20.23,20.35,20.19,20.21,250697.0,20.0596,20.1786,20.0199,20.0397,250697.0
2025-04-10 11:40:00,20.21,20.34,20.18,20.18,248511.0,20.0397,20.1687,20.01,20.01,248511.0
2025-04-10 11:50:00,20.18,20.27,20.1,20.23,240657.0,20.01,20.0992,19.9307,20.0596,240657.0
2025-04-10 12:00:00,20.22,20.34,20.08,20.14,292127.0,20.0497,20.1687,19.9108,19.9703,292127.0
2025-04-10 12:10:00,20.14,20.22,19.95,20.05,239508.0,19.9703,20.0497,19.7819,19.8811,239508.0
2025-04-10 12:20:00,20.05,20.06,19.79,19.86,228880.0,19.8811,19.891,19.6233,19.6927,228880.0
2025-04-10 12:30:00,19.86,20.16,19.85,20.07,210613.0,19.6927,19.9902,19.6828,19.9009,210613.0
2025-04-10 12:40:00,20.07,20.14,19.92,20.12,144934.0,19.9009,19.9703,19.7522,19.9505,144934.0
2025-04-10 12:50:00,20.12,20.17,19.96,20.04,124181.0,19.9505,20.0001,19.7919,19.8712,124181.0
2025-04-10 13:00:00,20.04,20.37,20.0,20.0,194436.0,19.8712,20.1984,19.8315,19.8315,194436.0
2025-04-10 13:10:00,20.01,20.03,19.86,19.92,109826.0,19.8414,19.8613,19.6927,19.7522,109826.0
2025-04-10 13:20:00,19.93,20.11,19.82,20.09,187481.0,19.7621,19.9406,19.653,19.9208,187481.0
2025-04-10 13:30:00,20.08,20.16,20.01,20.06,208182.0,19.9108,19.9902,19.8414,19.891,208182.0
2025-04-10 13:40:00,20.06,20.44,20.05,20.2,329198.0,19.891,20.2678,19.8811,20.0298,329198.0
2025-04-10 13:50:00,20.2,20.31,20.11,20.23,178178.0,20.0298,20.1389,19.9406,20.0596,178178.0
2025-04-10 14:00:00,20.23,20.42,20.16,20.18,206999.0,20.0596,20.248,19.9902,20.01,206999.0
2025-04-10 14:10:00,20.18,20.2,20.03,20.14,152721.0,20.01,20.0298,19.8613,19.9703,152721.0
2025-04-10 14:20:00,20.14,20.34,20.14,20.28,227124.0,19.9703,20.1687,19.9703,20.1092,227124.0
2025-04-10 14:30:00,20.27,20.37,20.17,20.21,209767.0,20.0992,20.1984,20.0001,20.0397,209767.0
2025-04-10 14:40:00,20.21,20.37,20.17,20.21,201591.0,20.0397,20.1984,20.0001,20.0397,201591.0
2025-04-10 14:50:00,20.21,20.29,20.05,20.18,208930.0,20.0397,20.1191,19.8811,20.01,208930.0
2025-04-10 15:00:00,20.17,20.33,20.12,20.12,179316.0,20.0001,20.1587,19.9505,19.9505,179316.0
2025-04-10 15:10:00,20.12,20.2,20.07,20.16,183819.0,19.9505,20.0298,19.9009,19.9902,183819.0
2025-04-10 15:20:00,20.16,20.25,19.96,19.97,285130.0,19.9902,20.0794,19.7919,19.8018,285130.0
2025-04-10 15:30:00,19.96,20.07,19.93,19.96,376299.0,19.7919,19.9009,19.7621,19.7919,376299.0
2025-04-10 15:40:00,19.96,20.09,19.85,20.08,834086.0,19.7919,19.9208,19.6828,19.9108,834086.0
2025-04-10 15:50:00,20.08,20.31,20.07,20.26,1740468.0,19.9108,20.1389,19.9009,20.0893,1740468.0
2025-04-11 09:30:00,20.36,20.54,20.22,20.49,413756.0,20.1885,20.367,20.0497,20.3174,413756.0
2025-04-11 09:40:00,20.5,20.59,20.31,20.41,307808.0,20.3273,20.4165,20.1389,20.2381,307808.0
2025-04-11 09:50:00,20.39,20.45,20.22,20.23,203825.0,20.2182,20.2777,20.0497,20.0596,203825.0
2025-04-11 10:00:00,20.23,20.44,20.16,20.33,384499.0,20.0596,20.2678,19.9902,20.1587,384499.0
2025-04-11 10:10:00,20.33,20.43,20.23,20.23,175297.0,20.1587,20.2579,20.0596,20.0596,175297.0
2025-04-11 10:20:00,20.24,20.26,20.06,20.1,241347.0,20.0695,20.0893,19.891,19.9307,241347.0
2025-04-11 10:30:00,20.08,20.29,20.08,20.25,256236.0,19.9108,20.1191,19.9108,20.0794,256236.0
2025-04-11 10:40:00,20.26,20.42,20.22,20.3,127088.0,20.0893,20.248,20.0497,20.129,127088.0
2025-04-11 10:50:00,20.29,20.29,20.12,20.16,200732.0,20.1191,20.1191,19.9505,19.9902,200732.0
2025-04-11 11:00:00,20.16,20.49,20.14,20.2,257940.0,19.9902,20.3174,19.9703,20.0298,257940.0
2025-04-11 11:10:00,20.2,20.24,20.16,20.2,185473.0,20.0298,20.0695,19.9902,20.0298,185473.0
2025-04-11 11:20:00,20.2,20.32,20.16,20.3,251296.0,20.0298,20.1488,19.9902,20.129,251296.0
2025-04-11 11:30:00,20.29,20.36,20.19,20.35,142413.0,20.1191,20.1885,20.0199,20.1786,142413.0
2025-04-11 11:40:00,20.35,20.39,20.24,20.36,119980.0,20.1786,20.2182,20.0695,20.1885,119980.0
2025-04-11 11:50:00,20.35,20.4,20.28,20.37,119205.0,20.1786,20.2281,20.1092,20.1984,119205.0
2025-04-11 12:00:00,20.37,20.43,20.32,20.32,95186.0,20.1984,20.2579,20.1488,20.1488,95186.0
2025-04-11 12:10:00,20.32,20.57,20.32,20.55,84972.0,20.1488,20.3967,20.1488,20.3769,84972.0
2025-04-11 12:20:00,20.55,20.56,20.41,20.47,81767.0,20.3769,20.3868,20.2381,20.2976,81767.0
2025-04-11 12:30:00,20.48,20.7,20.45,20.68,121993.0,20.3075,20.5256,20.2777,20.5058,121993.0
2025-04-11 12:40:00,20.68,20.77,20.64,20.76,99213.0,20.5058,20.595,20.4661,20.5851,99213.0
2025-04-11 12:50:00,20.75,20.8,20.68,20.78,121957.0,20.5752,20.6248,20.5058,20.6049,121957.0
2025-04-11 13:00:00,20.78,20.86,20.74,20.78,115993.0,20.6049,20.6843,20.5653,20.6049,115993.0
2025-04-11 13:10:00,20.78,20.81,20.71,20.75,104528.0,20.6049,20.6347,20.5355,20.5752,104528.0
2025-04-11 13:20:00,20.74,20.86,20.73,20.77,243035.0,20.5653,20.6843,20.5554,20.595,243035.0
2025-04-11 13:30:00,20.77,20.95,20.7,20.95,194656.0,20.595,20.7735,20.5256,20.7735,194656.0
2025-04-11 13:40:00,20.95,21.15,20.93,21.1,209408.0,20.7735,20.9718,20.7537,20.9222,209408.0
2025-04-11 13:50:00,21.09,21.2,21.0,21.05,186312.0,20.9123,21.0214,20.8231,20.8727,186312.0
2025-04-11 14:00:00,21.04,21.06,20.9,20.91,275199.0,20.8628,20.8826,20.7239,20.7339,275199.0
2025-04-11 14:10:00,20.92,21.02,20.88,20.94,139360.0,20.7438,20.8429,20.7041,20.7636,139360.0
2025-04-11 14:20:00,20.94,20.95,20.82,20.88,257533.0,20.7636,20.7735,20.6446,20.7041,257533.0
2025-04-11 14:30:00,20.89,20.91,20.79,20.89,273092.0,20.714,20.7339,20.6149,20.714,273092.0
2025-04-11 14:40:00,20.89,20.97,20.85,20.96,175309.0,20.714,20.7933,20.6744,20.7834,175309.0
2025-04-11 14:50:00,20.97,21.0,20.81,20.82,317447.0,20.7933,20.8231,20.6347,20.6446,317447.0
2025-04-11 15:00:00,20.82,21.04,20.82,21.03,294886.0,20.6446,20.8628,20.6446,20.8528,294886.0
2025-04-11 15:10:00,21.02,21.13,21.0,21.07,279601.0,20.8429,20.952,20.8231,20.8925,279601.0
2025-04-11 15:20:00,21.07,21.11,20.96,20.98,521402.0,20.8925,20.9322,20.7834,20.8033,521402.0
2025-04-11 15:30:00,20.98,21.02,20.92,20.96,337561.0,20.8033,20.8429,20.7438,20.7834,337561.0
2025-04-11 15:40:00,20.96,21.08,20.94,21.07,467543.0,20.7834,20.9024,20.7636,20.8925,467543.0
2025-04-11 15:50:00,21.07,21.09,20.93,21.05,1823374.0,20.8925,20.9123,20.7537,20.8727,1823374.0
2025-04-14 09:30:00,21.59,21.59,21.21,21.44,295212.0,21.4081,21.4081,21.0313,21.2594,295212.0
2025-04-14 09:40:00,21.44,21.47,21.3,21.45,182073.0,21.2594,21.2891,21.1206,21.2693,182073.0
2025-04-14 09:50:00,21.46,21.46,21.25,21.25,122491.0,21.2792,21.2792,21.071,21.071,122491.0
2025-04-14 10:00:00,21.27,21.37,21.18,21.31,303106.0,21.0908,21.19,21.0016,21.1305,303106.0
2025-04-14 10:10:00,21.32,21.33,21.17,21.26,113155.0,21.1404,21.1503,20.9917,21.0809,113155.0
2025-04-14 10:20:00,21.27,21.36,21.2,21.35,112362.0,21.0908,21.1801,21.0214,21.1701,112362.0
2025-04-14 10:30:00,21.35,21.38,21.27,21.29,133109.0,21.1701,21.1999,21.0908,21.1106,133109.0
2025-04-14 10:40:00,21.28,21.35,21.23,21.32,211237.0,21.1007,21.1701,21.0512,21.1404,211237.0
2025-04-14 10:50:00,21.34,21.41,21.28,21.32,156975.0,21.1602,21.2296,21.1007,21.1404,156975.0
2025-04-14 11:00:00,21.32,21.33,21.19,21.23,191160.0,21.1404,21.1503,21.0115,21.0512,191160.0
2025-04-14 11:10:00,21.23,21.3,21.18,21.21,124127.0,21.0512,21.1206,21.0016,21.0313,124127.0
2025-04-14 11:20:00,21.21,21.3,21.17,21.19,231808.0,21.0313,21.1206,20.9917,21.0115,231808.0
2025-04-14 11:30:00,21.19,21.28,21.15,21.2,170394.0,21.0115,21.1007,20.9718,21.0214,170394.0
2025-04-14 11:40:00,21.2,21.21,21.03,21.06,198618.0,21.0214,21.0313,20.8528,20.8826,198618.0
2025-04-14 11:50:00,21.07,21.14,21.0,21.05,144370.0,20.8925,20.9619,20.8231,20.8727,144370.0
2025-04-14 12:00:00,21.05,21.14,21.03,21.05,94464.0,20.8727,20.9619,20.8528,20.8727,94464.0
2025-04-14 12:10:00,21.05,21.16,20.97,21.14,134796.0,20.8727,20.9817,20.7933,20.9619,134796.0
2025-04-14 12:20:00,21.14,21.19,21.04,21.07,212501.0,20.9619,21.0115,20.8628,20.8925,212501.0
2025-04-14 12:30:00,21.07,21.23,21.06,21.18,233486.0,20.8925,21.0512,20.8826,21.0016,233486.0
2025-04-14 12:40:00,21.19,21.21,21.14,21.14,86298.0,21.0115,21.0313,20.9619,20.9619,86298.0
2025-04-14 12:50:00,21.14,21.18,21.09,21.12,125364.0,20.9619,21.0016,20.9123,20.9421,125364.0
2025-04-14 13:00:00,21.12,21.41,21.1,21.19,356350.0,20.9421,21.2296,20.9222,21.0115,356350.0
2025-04-14 13:10:00,21.18,21.21,21.16,21.2,270378.0,21.0016,21.0313,20.9817,21.0214,270378.0
2025-04-14 13:20:00,21.2,21.27,21.15,21.19,213200.0,21.0214,21.0908,20.9718,21.0115,213200.0
2025-04-14 13:30:00,21.18,21.26,21.13,21.21,337524.0,21.0016,21.0809,20.952,21.0313,337524.0
2025-04-14 13:40:00,21.21,21.22,21.14,21.2,99702.0,21.0313,21.0412,20.9619,21.0214,99702.0
2025-04-14 13:50:00,21.21,21.31,21.2,21.22,135257.0,21.0313,21.1305,21.0214,21.0412,135257.0
2025-04-14 14:00:00,21.23,21.28,21.21,21.23,67583.0,21.0512,21.1007,21.0313,21.0512,67583.0
2025-04-14 14:10:00,21.24,21.27,21.16,21.27,72980.0,21.0611,21.0908,20.9817,21.0908,72980.0
2025-04-14 14:20:00,21.27,21.32,21.25,21.32,152267.0,21.0908,21.1404,21.071,21.1404,152267.0
2025-04-14 14:30:00,21.32,21.37,21.29,21.34,107318.0,21.1404,21.19,21.1106,21.1602,107318.0
2025-04-14 14:40:00,21.34,21.37,21.3,21.32,109832.0,21.1602,21.19,21.1206,21.1404,109832.0
2025-04-14 14:50:00,21.32,21.35,21.28,21.31,119877.0,21.1404,21.1701,21.1007,21.1305,119877.0
2025-04-14 15:00:00,21.31,21.34,21.29,21.32,110749.0,21.1305,21.1602,21.1106,21.1404,110749.0
2025-04-14 15:10:00,21.32,21.33,21.24,21.27,137004.0,21.1404,21.1503,21.0611,21.0908,137004.0
2025-04-14 15:20:00,21.27,21.29,21.22,21.25,152537.0,21.0908,21.1106,21.0412,21.071,152537.0
2025-04-14 15:30:00,21.25,21.31,21.23,21.28,218610.0,21.071,21.1305,21.0512,21.1007,218610.0
2025-04-14 15:40:00,21.28,21.33,21.24,21.29,280774.0,21.1007,21.1503,21.0611,21.1106,280774.0
2025-04-14 15:50:00,21.28,21.32,21.23,21.26,1004869.0,21.1007,21.1404,21.0512,21.0809,1004869.0
2025-04-15 09:30:00,21.22,21.53,21.12,21.52,186299.0,21.0412,21.3486,20.9421,21.3387,186299.0
2025-04-15 09:40:00,21.52,21.6,21.47,21.6,108339.0,21.3387,21.418,21.2891,21.418,108339.0
2025-04-15 09:50:00,21.6,21.67,21.44,21.47,92744.0,21.418,21.4874,21.2594,21.2891,92744.0
2025-04-15 10:00:00,21.46,21.58,21.43,21.57,69360.0,21.2792,21.3982,21.2495,21.3883,69360.0
2025-04-15 10:10:00,21.57,21.64,21.38,21.42,120253.0,21.3883,21.4577,21.1999,21.2396,120253.0
2025-04-15 10:20:00,21.41,21.49,21.34,21.39,134192.0,21.2296,21.309,21.1602,21.2098,134192.0
2025-04-15 10:30:00,21.39,21.43,21.29,21.3,103247.0,21.2098,21.2495,21.1106,21.1206,103247.0
2025-04-15 10:40:00,21.31,21.39,21.22,21.34,148210.0,21.1305,21.2098,21.0412,21.1602,148210.0
2025-04-15 10:50:00,21.34,21.36,21.28,21.3,104730.0,21.1602,21.1801,21.1007,21.1206,104730.0
2025-04-15 11:00:00,21.3,21.45,21.29,21.42,233927.0,21.1206,21.2693,21.1106,21.2396,233927.0
2025-04-15 11:10:00,21.42,21.49,21.38,21.44,127607.0,21.2396,21.309,21.1999,21.2594,127607.0
2025-04-15 11:20:00,21.43,21.48,21.37,21.38,75877.0,21.2495,21.299,21.19,21.1999,75877.0
2025-04-15 11:30:00,21.39,21.48,21.37,21.46,147099.0,21.2098,21.299,21.19,21.2792,147099.0
2025-04-15 11:40:00,21.45,21.47,21.39,21.45,97339.0,21.2693,21.2891,21.2098,21.2693,97339.0
2025-04-15 11:50:00,21.46,21.49,21.41,21.46,81924.0,21.2792,21.309,21.2296,21.2792,81924.0
2025-04-15 12:00:00,21.46,21.51,21.44,21.46,84251.0,21.2792,21.3288,21.2594,21.2792,84251.0
2025-04-15 12:10:00,21.46,21.49,21.43,21.46,53079.0,21.2792,21.309,21.2495,21.2792,53079.0
2025-04-15 12:20:00,21.46,21.5,21.42,21.43,84871.0,21.2792,21.3189,21.2396,21.2495,84871.0
2025-04-15 12:30:00,21.43,21.48,21.38,21.39,68405.0,21.2495,21.299,21.1999,21.2098,68405.0
2025-04-15 12:40:00,21.39,21.46,21.34,21.45,108288.0,21.2098,21.2792,21.1602,21.2693,108288.0
2025-04-15 12:50:00,21.45,21.45,21.32,21.35,121096.0,21.2693,21.2693,21.1404,21.1701,121096.0
2025-04-15 13:00:00,21.36,21.41,21.33,21.36,81177.0,21.1801,21.2296,21.1503,21.1801,81177.0
2025-04-15 13:10:00,21.35,21.38,21.32,21.37,104751.0,21.1701,21.1999,21.1404,21.19,104751.0
2025-04-15 13:20:00,21.37,21.37,21.25,21.27,143036.0,21.19,21.19,21.071,21.0908,143036.0
2025-04-15 13:30:00,21.27,21.3,21.24,21.3,248603.0,21.0908,21.1206,21.0611,21.1206,248603.0
2025-04-15 13:40:00,21.3,21.34,21.28,21.34,128995.0,21.1206,21.1602,21.1007,21.1602,128995.0
2025-04-15 13:50:00,21.35,21.35,21.22,21.25,141267.0,21.1701,21.1701,21.0412,21.071,141267.0
2025-04-15 14:00:00,21.25,21.27,21.18,21.22,165004.0,21.071,21.0908,21.0016,21.0412,165004.0
2025-04-15 14:10:00,21.21,21.23,21.16,21.18,83466.0,21.0313,21.0512,20.9817,21.0016,83466.0
2025-04-15 14:20:00,21.18,21.24,21.16,21.19,104453.0,21.0016,21.0611,20.9817,21.0115,104453.0
2025-04-15 14:30:00,21.19,21.24,21.19,21.23,100885.0,21.0115,21.0611,21.0115,21.0512,100885.0
2025-04-15 14:40:00,21.23,21.3,21.22,21.28,175220.0,21.0512,21.1206,21.0412,21.1007,175220.0
2025-04-15 14:50:00,21.27,21.32,21.26,21.3,134445.0,21.0908,21.1404,21.0809,21.1206,134445.0
2025-04-15 15:00:00,21.3,21.31,21.24,21.27,139303.0,21.1206,21.1305,21.0611,21.0908,139303.0
2025-04-15 15:10:00,21.27,21.33,21.26,21.31,120771.0,21.0908,21.1503,21.0809,21.1305,120771.0
2025-04-15 15:20:00,21.3,21.31,21.22,21.27,150205.0,21.1206,21.1305,21.0412,21.0908,150205.0
2025-04-15 15:30:00,21.27,21.29,21.21,21.23,167132.0,21.0908,21.1106,21.0313,21.0512,167132.0
2025-04-15 15:40:00,21.23,21.25,21.18,21.25,270589.0,21.0512,21.071,21.0016,21.071,270589.0
2025-04-15 15:50:00,21.24,21.3,21.2,21.25,896888.0,21.0611,21.1206,21.0214,21.071,896888.0
2025-04-16 09:30:00,21.38,21.66,21.34,21.52,220675.0,21.1999,21.4775,21.1602,21.3387,220675.0
2025-04-16 09:40:00,21.52,21.64,21.48,21.62,123158.0,21.3387,21.4577,21.299,21.4379,123158.0
2025-04-16 09:50:00,21.62,21.62,21.42,21.5,211526.0,21.4379,21.4379,21.2396,21.3189,211526.0
2025-04-16 10:00:00,21.49,21.77,21.48,21.74,366541.0,21.309,21.5866,21.299,21.5569,366541.0
2025-04-16 10:10:00,21.73,21.8,21.69,21.71,132009.0,21.5469,21.6164,21.5073,21.5271,132009.0
2025-04-16 10:20:00,21.7,21.71,21.63,21.64,121148.0,21.5172,21.5271,21.4478,21.4577,121148.0
2025-04-16 10:30:00,21.63,21.67,21.59,21.64,163687.0,21.4478,21.4874,21.4081,21.4577,163687.0
2025-04-16 10:40:00,21.64,21.78,21.63,21.71,128821.0,21.4577,21.5965,21.4478,21.5271,128821.0
2025-04-16 10:50:00,21.72,21.73,21.6,21.62,167382.0,21.537,21.5469,21.418,21.4379,167382.0
2025-04-16 11:00:00,21.63,21.69,21.61,21.68,109396.0,21.4478,21.5073,21.428,21.4974,109396.0
2025-04-16 11:10:00,21.68,21.73,21.64,21.71,105139.0,21.4974,21.5469,21.4577,21.5271,105139.0
2025-04-16 11:20:00,21.71,21.85,21.7,21.8,183396.0,21.5271,21.6659,21.5172,21.6164,183396.0
2025-04-16 11:30:00,21.8,21.8,21.73,21.76,103010.0,21.6164,21.6164,21.5469,21.5767,103010.0
2025-04-16 11:40:00,21.75,21.76,21.67,21.71,194950.0,21.5668,21.5767,21.4874,21.5271,194950.0
2025-04-16 11:50:00,21.71,21.75,21.7,21.75,119892.0,21.5271,21.5668,21.5172,21.5668,119892.0
2025-04-16 12:00:00,21.75,21.76,21.65,21.7,75152.0,21.5668,21.5767,21.4676,21.5172,75152.0
2025-04-16 12:10:00,21.7,21.73,21.66,21.68,69862.0,21.5172,21.5469,21.4775,21.4974,69862.0
2025-04-16 12:20:00,21.68,21.7,21.65,21.68,71070.0,21.4974,21.5172,21.4676,21.4974,71070.0
2025-04-16 12:30:00,21.68,21.74,21.66,21.69,72683.0,21.4974,21.5569,21.4775,21.5073,72683.0
2025-04-16 12:40:00,21.68,21.73,21.64,21.73,94511.0,21.4974,21.5469,21.4577,21.5469,94511.0
2025-04-16 12:50:00,21.73,21.77,21.72,21.75,75160.0,21.5469,21.5866,21.537,21.5668,75160.0
2025-04-16 13:00:00,21.74,21.83,21.7,21.8,88642.0,21.5569,21.6461,21.5172,21.6164,88642.0
2025-04-16 13:10:00,21.8,21.88,21.79,21.87,72321.0,21.6164,21.6957,21.6064,21.6858,72321.0
2025-04-16 13:20:00,21.87,21.89,21.82,21.85,92825.0,21.6858,21.7056,21.6362,21.6659,92825.0
2025-04-16 13:30:00,21.85,21.85,21.61,21.64,203006.0,21.6659,21.6659,21.428,21.4577,203006.0
2025-04-16 13:40:00,21.64,21.65,21.47,21.5,211954.0,21.4577,21.4676,21.2891,21.3189,211954.0
2025-04-16 13:50:00,21.5,21.54,21.34,21.37,222747.0,21.3189,21.3585,21.1602,21.19,222747.0
2025-04-16 14:00:00,21.37,21.5,21.33,21.42,252931.0,21.19,21.3189,21.1503,21.2396,252931.0
2025-04-16 14:10:00,21.43,21.49,21.41,21.46,132538.0,21.2495,21.309,21.2296,21.2792,132538.0
2025-04-16 14:20:00,21.46,21.53,21.44,21.48,136882.0,21.2792,21.3486,21.2594,21.299,136882.0
2025-04-16 14:30:00,21.48,21.52,21.43,21.44,121115.0,21.299,21.3387,21.2495,21.2594,121115.0
2025-04-16 14:40:00,21.44,21.45,21.39,21.44,173231.0,21.2594,21.2693,21.2098,21.2594,173231.0
2025-04-16 14:50:00,21.43,21.48,21.39,21.4,188148.0,21.2495,21.299,21.2098,21.2197,188148.0
2025-04-16 15:00:00,21.39,21.43,21.27,21.29,392351.0,21.2098,21.2495,21.0908,21.1106,392351.0
2025-04-16 15:10:00,21.29,21.32,21.23,21.25,298849.0,21.1106,21.1404,21.0512,21.071,298849.0
2025-04-16 15:20:00,21.26,21.27,21.19,21.2,197412.0,21.0809,21.0908,21.0115,21.0214,197412.0
2025-04-16 15:30:00,21.2,21.33,21.19,21.3,214720.0,21.0214,21.1503,21.0115,21.1206,214720.0
2025-04-16 15:40:00,21.3,21.32,21.24,21.3,279571.0,21.1206,21.1404,21.0611,21.1206,279571.0
2025-04-16 15:50:00,21.31,21.46,21.25,21.43,1134687.0,21.1305,21.2792,21.071,21.2495,1134687.0
2025-04-17 09:30:00,21.88,22.09,21.77,22.04,865547.0,21.6957,21.9039,21.5866,21.8543,865547.0
2025-04-17 09:40:00,22.03,22.25,21.98,22.23,271853.0,21.8444,22.0626,21.7948,22.0427,271853.0
2025-04-17 09:50:00,22.24,22.27,22.13,22.21,229845.0,22.0526,22.0824,21.9436,22.0229,229845.0
2025-04-17 10:00:00,22.21,22.29,22.13,22.15,181044.0,22.0229,22.1022,21.9436,21.9634,181044.0
2025-04-17 10:10:00,22.15,22.19,22.07,22.12,139981.0,21.9634,22.0031,21.8841,21.9337,139981.0
2025-04-17 10:20:00,22.11,22.11,22.02,22.04,278238.0,21.9237,21.9237,21.8345,21.8543,278238.0
2025-04-17 10:30:00,22.04,22.08,22.01,22.05,130268.0,21.8543,21.894,21.8246,21.8642,130268.0
2025-04-17 10:40:00,22.05,22.09,22.0,22.01,200603.0,21.8642,21.9039,21.8147,21.8246,200603.0
2025-04-17 10:50:00,22.01,22.04,21.92,21.94,175504.0,21.8246,21.8543,21.7353,21.7552,175504.0
2025-04-17 11:00:00,21.95,22.17,21.93,22.11,270177.0,21.7651,21.9832,21.7453,21.9237,270177.0
2025-04-17 11:10:00,22.11,22.28,22.09,22.26,150469.0,21.9237,22.0923,21.9039,22.0725,150469.0
2025-04-17 11:20:00,22.26,22.3,22.2,22.23,183443.0,22.0725,22.1121,22.013,22.0427,183443.0
2025-04-17 11:30:00,22.23,22.33,22.22,22.29,150758.0,22.0427,22.1419,22.0328,22.1022,150758.0
2025-04-17 11:40:00,22.29,22.31,22.26,22.28,128886.0,22.1022,22.1221,22.0725,22.0923,128886.0
2025-04-17 11:50:00,22.28,22.32,22.2,22.21,372483.0,22.0923,22.132,22.013,22.0229,372483.0
2025-04-17 12:00:00,22.21,22.38,22.17,22.29,411315.0,22.0229,22.1915,21.9832,22.1022,411315.0
2025-04-17 12:10:00,22.29,22.45,22.23,22.44,245370.0,22.1022,22.2609,22.0427,22.251,245370.0
2025-04-17 12:20:00,22.44,22.54,22.42,22.51,391816.0,22.251,22.3501,22.2311,22.3204,391816.0
2025-04-17 12:30:00,22.5,22.58,22.46,22.48,294785.0,22.3105,22.3898,22.2708,22.2906,294785.0
2025-04-17 12:40:00,22.48,22.56,22.42,22.53,235624.0,22.2906,22.37,22.2311,22.3402,235624.0
2025-04-17 12:50:00,22.53,22.58,22.52,22.54,176093.0,22.3402,22.3898,22.3303,22.3501,176093.0
2025-04-17 13:00:00,22.54,22.57,22.5,22.55,177084.0,22.3501,22.3799,22.3105,22.36,177084.0
2025-04-17 13:10:00,22.55,22.55,22.49,22.52,179154.0,22.36,22.36,22.3005,22.3303,179154.0
2025-04-17 13:20:00,22.52,22.52,22.45,22.46,250204.0,22.3303,22.3303,22.2609,22.2708,250204.0
2025-04-17 13:30:00,22.46,22.56,22.46,22.55,179303.0,22.2708,22.37,22.2708,22.36,179303.0
2025-04-17 13:40:00,22.55,22.63,22.52,22.57,169020.0,22.36,22.4394,22.3303,22.3799,169020.0
2025-04-17 13:50:00,22.57,22.64,22.54,22.61,226040.0,22.3799,22.4493,22.3501,22.4195,226040.0
2025-04-17 14:00:00,22.61,22.67,22.58,22.66,167208.0,22.4195,22.479,22.3898,22.4691,167208.0
2025-04-17 14:10:00,22.67,22.68,22.61,22.62,267582.0,22.479,22.4889,22.4195,22.4294,267582.0
2025-04-17 14:20:00,22.62,22.64,22.57,22.58,272810.0,22.4294,22.4493,22.3799,22.3898,272810.0
2025-04-17 14:30:00,22.57,22.63,22.56,22.62,142252.0,22.3799,22.4394,22.37,22.4294,142252.0
2025-04-17 14:40:00,22.62,22.64,22.57,22.58,449527.0,22.4294,22.4493,22.3799,22.3898,449527.0
2025-04-17 14:50:00,22.57,22.59,22.48,22.48,205744.0,22.3799,22.3997,22.2906,22.2906,205744.0
2025-04-17 15:00:00,22.48,22.55,22.48,22.55,424689.0,22.2906,22.36,22.2906,22.36,424689.0
2025-04-17 15:10:00,22.55,22.57,22.47,22.52,261489.0,22.36,22.3799,22.2807,22.3303,261489.0
2025-04-17 15:20:00,22.52,22.56,22.47,22.51,232910.0,22.3303,22.37,22.2807,22.3204,232910.0
2025-04-17 15:30:00,22.51,22.55,22.49,22.51,246407.0,22.3204,22.36,22.3005,22.3204,246407.0
2025-04-17 15:40:00,22.51,22.55,22.49,22.52,543639.0,22.3204,22.36,22.3005,22.3303,543639.0
2025-04-17 15:50:00,22.52,22.55,22.47,22.54,2162799.0,22.3303,22.36,22.2807,22.3501,2162799.0
2025-04-21 09:30:00,22.05,22.11,21.8,22.03,793640.0,21.8642,21.9237,21.6164,21.8444,793640.0
2025-04-21 09:40:00,22.03,22.09,21.97,22.03,198086.0,21.8444,21.9039,21.7849,21.8444,198086.0
2025-04-21 09:50:00,22.04,22.07,21.94,21.96,185012.0,21.8543,21.8841,21.7552,21.775,185012.0
2025-04-21 10:00:00,21.94,22.05,21.91,22.01,232281.0,21.7552,21.8642,21.7254,21.8246,232281.0
2025-04-21 10:10:00,22.02,22.06,21.99,22.04,180481.0,21.8345,21.8742,21.8048,21.8543,180481.0
2025-04-21 10:20:00,22.04,22.06,21.94,21.94,267344.0,21.8543,21.8742,21.7552,21.7552,267344.0
2025-04-21 10:30:00,21.94,22.01,21.91,22.01,267054.0,21.7552,21.8246,21.7254,21.8246,267054.0
2025-04-21 10:40:00,22.01,22.05,21.98,22.01,126950.0,21.8246,21.8642,21.7948,21.8246,126950.0
2025-04-21 10:50:00,22.0,22.01,21.93,21.95,158751.0,21.8147,21.8246,21.7453,21.7651,158751.0
2025-04-21 11:00:00,21.95,21.96,21.89,21.91,145286.0,21.7651,21.775,21.7056,21.7254,145286.0
2025-04-21 11:10:00,21.92,21.92,21.82,21.83,134126.0,21.7353,21.7353,21.6362,21.6461,134126.0
2025-04-21 11:20:00,21.83,21.94,21.82,21.91,346449.0,21.6461,21.7552,21.6362,21.7254,346449.0
2025-04-21 11:30:00,21.91,21.92,21.81,21.83,138695.0,21.7254,21.7353,21.6263,21.6461,138695.0
2025-04-21 11:40:00,21.82,21.85,21.72,21.76,127890.0,21.6362,21.6659,21.537,21.5767,127890.0
2025-04-21 11:50:00,21.76,21.76,21.63,21.66,92907.0,21.5767,21.5767,21.4478,21.4775,92907.0
2025-04-21 12:00:00,21.66,21.76,21.65,21.73,192155.0,21.4775,21.5767,21.4676,21.5469,192155.0
2025-04-21 12:10:00,21.73,21.8,21.72,21.78,103610.0,21.5469,21.6164,21.537,21.5965,103610.0
2025-04-21 12:20:00,21.78,21.81,21.75,21.76,93638.0,21.5965,21.6263,21.5668,21.5767,93638.0
2025-04-21 12:30:00,21.76,21.86,21.76,21.86,91068.0,21.5767,21.6758,21.5767,21.6758,91068.0
2025-04-21 12:40:00,21.86,21.87,21.84,21.85,136643.0,21.6758,21.6858,21.656,21.6659,136643.0
2025-04-21 12:50:00,21.85,21.85,21.73,21.73,160316.0,21.6659,21.6659,21.5469,21.5469,160316.0
2025-04-21 13:00:00,21.73,21.77,21.69,21.71,109558.0,21.5469,21.5866,21.5073,21.5271,109558.0
2025-04-21 13:10:00,21.71,21.76,21.7,21.75,153919.0,21.5271,21.5767,21.5172,21.5668,153919.0
2025-04-21 13:20:00,21.74,21.8,21.72,21.72,132813.0,21.5569,21.6164,21.537,21.537,132813.0
2025-04-21 13:30:00,21.73,21.79,21.72,21.76,224455.0,21.5469,21.6064,21.537,21.5767,224455.0
2025-04-21 13:40:00,21.76,21.83,21.75,21.82,224341.0,21.5767,21.6461,21.5668,21.6362,224341.0
2025-04-21 13:50:00,21.82,21.83,21.77,21.79,123061.0,21.6362,21.6461,21.5866,21.6064,123061.0
2025-04-21 14:00:00,21.79,21.8,21.74,21.76,200799.0,21.6064,21.6164,21.5569,21.5767,200799.0
2025-04-21 14:10:00,21.77,21.8,21.74,21.78,369318.0,21.5866,21.6164,21.5569,21.5965,369318.0
2025-04-21 14:20:00,21.78,21.82,21.76,21.82,113595.0,21.5965,21.6362,21.5767,21.6362,113595.0
2025-04-21 14:30:00,21.82,21.86,21.81,21.85,244315.0,21.6362,21.6758,21.6263,21.6659,244315.0
2025-04-21 14:40:00,21.85,21.85,21.79,21.82,141978.0,21.6659,21.6659,21.6064,21.6362,141978.0
2025-04-21 14:50:00,21.82,21.82,21.75,21.76,129687.0,21.6362,21.6362,21.5668,21.5767,129687.0
2025-04-21 15:00:00,21.76,21.82,21.74,21.75,249481.0,21.5767,21.6362,21.5569,21.5668,249481.0
2025-04-21 15:10:00,21.75,21.8,21.74,21.79,188169.0,21.5668,21.6164,21.5569,21.6064,188169.0
2025-04-21 15:20:00,21.79,21.82,21.77,21.78,169884.0,21.6064,21.6362,21.5866,21.5965,169884.0
2025-04-21 15:30:00,21.78,21.89,21.77,21.83,300775.0,21.5965,21.7056,21.5866,21.6461,300775.0
2025-04-21 15:40:00,21.84,21.93,21.81,21.93,339153.0,21.656,21.7453,21.6263,21.7453,339153.0
2025-04-21 15:50:00,21.92,21.95,21.85,21.91,1527398.0,21.7353,21.7651,21.6659,21.7254,1527398.0
2025-04-22 09:30:00,20.12,20.81,19.75,20.47,3003580.0,19.9505,20.6347,19.5836,20.2976,3003580.0
2025-04-22 09:40:00,20.46,20.62,20.38,20.42,1018496.0,20.2876,20.4463,20.2083,20.248,1018496.0
2025-04-22 09:50:00,20.42,20.42,19.88,20.02,961553.0,20.248,20.248,19.7125,19.8513,961553.0
2025-04-22 10:00:00,20.02,20.09,19.81,20.05,1485534.0,19.8513,19.9208,19.6431,19.8811,1485534.0
2025-04-22 10:10:00,20.05,20.29,20.03,20.25,642069.0,19.8811,20.1191,19.8613,20.0794,642069.0
2025-04-22 10:20:00,20.25,20.32,20.14,20.15,635857.0,20.0794,20.1488,19.9703,19.9803,635857.0
2025-04-22 10:30:00,20.15,20.19,20.06,20.14,506764.0,19.9803,20.0199,19.891,19.9703,506764.0
2025-04-22 10:40:00,20.14,20.35,20.13,20.18,684868.0,19.9703,20.1786,19.9604,20.01,684868.0
2025-04-22 10:50:00,20.18,20.53,20.18,20.48,707185.0,20.01,20.3571,20.01,20.3075,707185.0
2025-04-22 11:00:00,20.48,20.63,20.47,20.62,509532.0,20.3075,20.4562,20.2976,20.4463,509532.0
2025-04-22 11:10:00,20.62,20.78,20.6,20.77,425830.0,20.4463,20.6049,20.4265,20.595,425830.0
2025-04-22 11:20:00,20.77,20.82,20.59,20.61,474108.0,20.595,20.6446,20.4165,20.4364,474108.0
2025-04-22 11:30:00,20.61,20.72,20.5,20.66,374626.0,20.4364,20.5455,20.3273,20.486,374626.0
2025-04-22 11:40:00,20.66,20.72,20.64,20.71,502440.0,20.486,20.5455,20.4661,20.5355,502440.0
2025-04-22 11:50:00,20.7,20.79,20.62,20.77,305372.0,20.5256,20.6149,20.4463,20.595,305372.0
2025-04-22 12:00:00,20.77,20.91,20.75,20.83,318351.0,20.595,20.7339,20.5752,20.6545,318351.0
2025-04-22 12:10:00,20.84,20.89,20.74,20.85,290070.0,20.6644,20.714,20.5653,20.6744,290070.0
2025-04-22 12:20:00,20.85,20.96,20.84,20.92,313737.0,20.6744,20.7834,20.6644,20.7438,313737.0
2025-04-22 12:30:00,20.93,20.96,20.86,20.95,383306.0,20.7537,20.7834,20.6843,20.7735,383306.0
2025-04-22 12:40:00,20.95,21.0,20.91,20.94,403804.0,20.7735,20.8231,20.7339,20.7636,403804.0
2025-04-22 12:50:00,20.94,20.99,20.91,20.96,404698.0,20.7636,20.8132,20.7339,20.7834,404698.0
2025-04-22 13:00:00,20.96,20.97,20.76,20.82,412498.0,20.7834,20.7933,20.5851,20.6446,412498.0
2025-04-22 13:10:00,20.82,20.83,20.67,20.7,521319.0,20.6446,20.6545,20.4959,20.5256,521319.0
2025-04-22 13:20:00,20.7,20.79,20.58,20.6,698674.0,20.5256,20.6149,20.4066,20.4265,698674.0
2025-04-22 13:30:00,20.6,20.62,20.5,20.55,231836.0,20.4265,20.4463,20.3273,20.3769,231836.0
2025-04-22 13:40:00,20.54,20.6,20.43,20.54,312194.0,20.367,20.4265,20.2579,20.367,312194.0
2025-04-22 13:50:00,20.53,20.67,20.52,20.61,331433.0,20.3571,20.4959,20.3471,20.4364,331433.0
2025-04-22 14:00:00,20.61,20.7,20.6,20.64,198354.0,20.4364,20.5256,20.4265,20.4661,198354.0
2025-04-22 14:10:00,20.63,20.65,20.57,20.6,287663.0,20.4562,20.476,20.3967,20.4265,287663.0
2025-04-22 14:20:00,20.6,20.6,20.5,20.52,227491.0,20.4265,20.4265,20.3273,20.3471,227491.0
2025-04-22 14:30:00,20.52,20.7,20.49,20.69,407731.0,20.3471,20.5256,20.3174,20.5157,407731.0
2025-04-22 14:40:00,20.69,20.76,20.66,20.73,356313.0,20.5157,20.5851,20.486,20.5554,356313.0
2025-04-22 14:50:00,20.73,20.82,20.7,20.8,506397.0,20.5554,20.6446,20.5256,20.6248,506397.0
2025-04-22 15:00:00,20.8,20.82,20.74,20.8,385192.0,20.6248,20.6446,20.5653,20.6248,385192.0
2025-04-22 15:10:00,20.8,20.83,20.56,20.59,368100.0,20.6248,20.6545,20.3868,20.4165,368100.0
2025-04-22 15:20:00,20.58,20.59,20.5,20.52,299575.0,20.4066,20.4165,20.3273,20.3471,299575.0
2025-04-22 15:30:00,20.52,20.52,20.42,20.48,478008.0,20.3471,20.3471,20.248,20.3075,478008.0
2025-04-22 15:40:00,20.47,20.77,20.42,20.76,891668.0,20.2976,20.595,20.248,20.5851,891668.0
2025-04-22 15:50:00,20.75,20.8,20.62,20.7,2228663.0,20.5752,20.6248,20.4463,20.5256,2228663.0
2025-04-23 09:30:00,21.03,21.17,20.79,21.11,1405139.0,20.8528,20.9917,20.6149,20.9322,1405139.0
2025-04-23 09:40:00,21.11,21.58,21.07,21.46,885456.0,20.9322,21.3982,20.8925,21.2792,885456.0
2025-04-23 09:50:00,21.46,21.56,21.22,21.22,676090.0,21.2792,21.3784,21.0412,21.0412,676090.0
2025-04-23 10:00:00,21.24,21.49,21.12,21.21,464339.0,21.0611,21.309,20.9421,21.0313,464339.0
2025-04-23 10:10:00,21.22,21.26,20.73,20.76,1078406.0,21.0412,21.0809,20.5554,20.5851,1078406.0
2025-04-23 10:20:00,20.75,20.83,20.55,20.73,1222048.0,20.5752,20.6545,20.3769,20.5554,1222048.0
2025-04-23 10:30:00,20.73,20.79,20.53,20.59,880247.0,20.5554,20.6149,20.3571,20.4165,880247.0
2025-04-23 10:40:00,20.59,20.74,20.58,20.66,266783.0,20.4165,20.5653,20.4066,20.486,266783.0
2025-04-23 10:50:00,20.66,20.67,20.47,20.61,336816.0,20.486,20.4959,20.2976,20.4364,336816.0
2025-04-23 11:00:00,20.61,20.73,20.51,20.64,353765.0,20.4364,20.5554,20.3372,20.4661,353765.0
2025-04-23 11:10:00,20.63,20.63,20.43,20.44,212383.0,20.4562,20.4562,20.2579,20.2678,212383.0
2025-04-23 11:20:00,20.44,20.49,20.28,20.32,404239.0,20.2678,20.3174,20.1092,20.1488,404239.0
2025-04-23 11:30:00,20.32,20.44,20.26,20.41,309453.0,20.1488,20.2678,20.0893,20.2381,309453.0
2025-04-23 11:40:00,20.42,20.47,20.36,20.4,411082.0,20.248,20.2976,20.1885,20.2281,411082.0
2025-04-23 11:50:00,20.41,20.5,20.37,20.47,237000.0,20.2381,20.3273,20.1984,20.2976,237000.0
2025-04-23 12:00:00,20.46,20.58,20.43,20.48,459130.0,20.2876,20.4066,20.2579,20.3075,459130.0
2025-04-23 12:10:00,20.48,20.54,20.4,20.42,407677.0,20.3075,20.367,20.2281,20.248,407677.0
2025-04-23 12:20:00,20.42,20.58,20.41,20.57,406280.0,20.248,20.4066,20.2381,20.3967,406280.0
2025-04-23 12:30:00,20.57,20.73,20.56,20.71,156903.0,20.3967,20.5554,20.3868,20.5355,156903.0
2025-04-23 12:40:00,20.7,20.72,20.58,20.6,121735.0,20.5256,20.5455,20.4066,20.4265,121735.0
2025-04-23 12:50:00,20.61,20.64,20.58,20.61,111109.0,20.4364,20.4661,20.4066,20.4364,111109.0
2025-04-23 13:00:00,20.61,20.65,20.47,20.62,182773.0,20.4364,20.476,20.2976,20.4463,182773.0
2025-04-23 13:10:00,20.63,20.69,20.61,20.66,147563.0,20.4562,20.5157,20.4364,20.486,147563.0
2025-04-23 13:20:00,20.66,20.72,20.64,20.67,206163.0,20.486,20.5455,20.4661,20.4959,206163.0
2025-04-23 13:30:00,20.67,20.7,20.47,20.5,183770.0,20.4959,20.5256,20.2976,20.3273,183770.0
2025-04-23 13:40:00,20.51,20.58,20.47,20.55,201342.0,20.3372,20.4066,20.2976,20.3769,201342.0
2025-04-23 13:50:00,20.55,20.71,20.53,20.68,138871.0,20.3769,20.5355,20.3571,20.5058,138871.0
2025-04-23 14:00:00,20.68,20.7,20.63,20.68,247408.0,20.5058,20.5256,20.4562,20.5058,247408.0
2025-04-23 14:10:00,20.67,20.78,20.64,20.7,235357.0,20.4959,20.6049,20.4661,20.5256,235357.0
2025-04-23 14:20:00,20.7,20.75,20.6,20.64,162683.0,20.5256,20.5752,20.4265,20.4661,162683.0
2025-04-23 14:30:00,20.64,20.69,20.6,20.61,210433.0,20.4661,20.5157,20.4265,20.4364,210433.0
2025-04-23 14:40:00,20.61,20.61,20.52,20.57,157104.0,20.4364,20.4364,20.3471,20.3967,157104.0
2025-04-23 14:50:00,20.57,20.59,20.49,20.55,192219.0,20.3967,20.4165,20.3174,20.3769,192219.0
2025-04-23 15:00:00,20.55,20.59,20.49,20.52,206507.0,20.3769,20.4165,20.3174,20.3471,206507.0
2025-04-23 15:10:00,20.52,20.57,20.48,20.48,284623.0,20.3471,20.3967,20.3075,20.3075,284623.0
2025-04-23 15:20:00,20.48,20.5,20.41,20.45,293125.0,20.3075,20.3273,20.2381,20.2777,293125.0
2025-04-23 15:30:00,20.45,20.52,20.44,20.46,386318.0,20.2777,20.3471,20.2678,20.2876,386318.0
2025-04-23 15:40:00,20.46,20.51,20.41,20.51,674300.0,20.2876,20.3372,20.2381,20.3372,674300.0
2025-04-23 15:50:00,20.51,20.74,20.5,20.6,2230753.0,20.3372,20.5653,20.3273,20.4265,2230753.0
2025-04-24 09:30:00,20.82,20.89,20.66,20.84,770302.0,20.6446,20.714,20.486,20.6644,770302.0
2025-04-24 09:40:00,20.85,20.98,20.79,20.96,502913.0,20.6744,20.8033,20.6149,20.7834,502913.0
2025-04-24 09:50:00,20.96,21.0,20.84,20.94,471559.0,20.7834,20.8231,20.6644,20.7636,471559.0
2025-04-24 10:00:00,20.93,20.99,20.68,20.71,440858.0,20.7537,20.8132,20.5058,20.5355,440858.0
2025-04-24 10:10:00,20.71,20.77,20.64,20.76,287293.0,20.5355,20.595,20.4661,20.5851,287293.0
2025-04-24 10:20:00,20.77,21.0,20.76,20.97,324228.0,20.595,20.8231,20.5851,20.7933,324228.0
2025-04-24 10:30:00,20.98,21.02,20.92,21.01,298647.0,20.8033,20.8429,20.7438,20.833,298647.0
2025-04-24 10:40:00,21.0,21.06,20.94,21.05,309627.0,20.8231,20.8826,20.7636,20.8727,309627.0
2025-04-24 10:50:00,21.05,21.16,21.0,21.15,229774.0,20.8727,20.9817,20.8231,20.9718,229774.0
2025-04-24 11:00:00,21.14,21.15,21.05,21.1,210406.0,20.9619,20.9718,20.8727,20.9222,210406.0
2025-04-24 11:10:00,21.11,21.17,21.06,21.14,222053.0,20.9322,20.9917,20.8826,20.9619,222053.0
2025-04-24 11:20:00,21.14,21.16,21.01,21.04,316696.0,20.9619,20.9817,20.833,20.8628,316696.0
2025-04-24 11:30:00,21.03,21.04,20.98,21.04,303881.0,20.8528,20.8628,20.8033,20.8628,303881.0
2025-04-24 11:40:00,21.03,21.14,21.03,21.09,223863.0,20.8528,20.9619,20.8528,20.9123,223863.0
2025-04-24 11:50:00,21.1,21.14,21.06,21.09,144368.0,20.9222,20.9619,20.8826,20.9123,144368.0
2025-04-24 12:00:00,21.09,21.09,21.0,21.03,98762.0,20.9123,20.9123,20.8231,20.8528,98762.0
2025-04-24 12:10:00,21.02,21.08,20.99,21.05,122989.0,20.8429,20.9024,20.8132,20.8727,122989.0
2025-04-24 12:20:00,21.05,21.08,20.98,21.05,203052.0,20.8727,20.9024,20.8033,20.8727,203052.0
2025-04-24 12:30:00,21.04,21.18,21.03,21.18,106454.0,20.8628,21.0016,20.8528,21.0016,106454.0
2025-04-24 12:40:00,21.18,21.22,21.14,21.2,139187.0,21.0016,21.0412,20.9619,21.0214,139187.0
2025-04-24 12:50:00,21.2,21.21,21.16,21.19,119977.0,21.0214,21.0313,20.9817,21.0115,119977.0
2025-04-24 13:00:00,21.18,21.2,21.11,21.11,141114.0,21.0016,21.0214,20.9322,20.9322,141114.0
2025-04-24 13:10:00,21.12,21.14,21.09,21.12,165191.0,20.9421,20.9619,20.9123,20.9421,165191.0
2025-04-24 13:20:00,21.12,21.18,21.09,21.14,94536.0,20.9421,21.0016,20.9123,20.9619,94536.0
2025-04-24 13:30:00,21.13,21.2,21.13,21.19,92658.0,20.952,21.0214,20.952,21.0115,92658.0
2025-04-24 13:40:00,21.19,21.21,21.15,21.19,143988.0,21.0115,21.0313,20.9718,21.0115,143988.0
2025-04-24 13:50:00,21.19,21.3,21.17,21.3,199258.0,21.0115,21.1206,20.9917,21.1206,199258.0
2025-04-24 14:00:00,21.3,21.34,21.27,21.3,294030.0,21.1206,21.1602,21.0908,21.1206,294030.0
2025-04-24 14:10:00,21.3,21.32,21.21,21.25,359891.0,21.1206,21.1404,21.0313,21.071,359891.0
2025-04-24 14:20:00,21.24,21.25,21.16,21.16,140117.0,21.0611,21.071,20.9817,20.9817,140117.0
2025-04-24 14:30:00,21.17,21.23,21.16,21.23,159100.0,20.9917,21.0512,20.9817,21.0512,159100.0
2025-04-24 14:40:00,21.23,21.23,21.17,21.21,184904.0,21.0512,21.0512,20.9917,21.0313,184904.0
2025-04-24 14:50:00,21.21,21.27,21.2,21.25,162318.0,21.0313,21.0908,21.0214,21.071,162318.0
2025-04-24 15:00:00,21.25,21.26,21.21,21.23,182757.0,21.071,21.0809,21.0313,21.0512,182757.0
2025-04-24 15:10:00,21.23,21.26,21.17,21.25,197659.0,21.0512,21.0809,20.9917,21.071,197659.0
2025-04-24 15:20:00,21.26,21.27,21.19,21.2,409296.0,21.0809,21.0908,21.0115,21.0214,409296.0
2025-04-24 15:30:00,21.2,21.28,21.2,21.25,241243.0,21.0214,21.1007,21.0214,21.071,241243.0
2025-04-24 15:40:00,21.26,21.26,21.18,21.23,398691.0,21.0809,21.0809,21.0016,21.0512,398691.0
2025-04-24 15:50:00,21.23,21.25,21.15,21.2,1344313.0,21.0512,21.071,20.9718,21.0214,1344313.0
2025-04-25 09:30:00,20.89,21.04,20.74,20.89,360090.0,20.714,20.8628,20.5653,20.714,360090.0
2025-04-25 09:40:00,20.9,21.06,20.86,21.01,156738.0,20.7239,20.8826,20.6843,20.833,156738.0
2025-04-25 09:50:00,21.02,21.09,20.84,20.85,176613.0,20.8429,20.9123,20.6644,20.6744,176613.0
2025-04-25 10:00:00,20.86,21.01,20.84,20.96,470318.0,20.6843,20.833,20.6644,20.7834,470318.0
2025-04-25 10:10:00,20.96,21.1,20.96,20.98,425147.0,20.7834,20.9222,20.7834,20.8033,425147.0
2025-04-25 10:20:00,20.99,20.99,20.75,20.79,215644.0,20.8132,20.8132,20.5752,20.6149,215644.0
2025-04-25 10:30:00,20.79,20.86,20.75,20.82,129886.0,20.6149,20.6843,20.5752,20.6446,129886.0
2025-04-25 10:40:00,20.82,20.9,20.8,20.85,99620.0,20.6446,20.7239,20.6248,20.6744,99620.0
2025-04-25 10:50:00,20.85,20.91,20.82,20.88,134326.0,20.6744,20.7339,20.6446,20.7041,134326.0
2025-04-25 11:00:00,20.87,20.87,20.8,20.82,95086.0,20.6942,20.6942,20.6248,20.6446,95086.0
2025-04-25 11:10:00,20.82,20.88,20.79,20.82,100637.0,20.6446,20.7041,20.6149,20.6446,100637.0
2025-04-25 11:20:00,20.82,20.89,20.81,20.84,120548.0,20.6446,20.714,20.6347,20.6644,120548.0
2025-04-25 11:30:00,20.84,20.85,20.77,20.81,116535.0,20.6644,20.6744,20.595,20.6347,116535.0
2025-04-25 11:40:00,20.8,20.84,20.77,20.79,129340.0,20.6248,20.6644,20.595,20.6149,129340.0
2025-04-25 11:50:00,20.79,20.82,20.76,20.8,113971.0,20.6149,20.6446,20.5851,20.6248,113971.0
2025-04-25 12:00:00,20.81,20.89,20.8,20.87,193088.0,20.6347,20.714,20.6248,20.6942,193088.0
2025-04-25 12:10:00,20.87,20.91,20.85,20.88,95065.0,20.6942,20.7339,20.6744,20.7041,95065.0
2025-04-25 12:20:00,20.88,20.9,20.84,20.85,95211.0,20.7041,20.7239,20.6644,20.6744,95211.0
2025-04-25 12:30:00,20.85,20.9,20.82,20.89,134933.0,20.6744,20.7239,20.6446,20.714,134933.0
2025-04-25 12:40:00,20.9,20.93,20.86,20.91,244938.0,20.7239,20.7537,20.6843,20.7339,244938.0
2025-04-25 12:50:00,20.9,20.94,20.87,20.93,82835.0,20.7239,20.7636,20.6942,20.7537,82835.0
2025-04-25 13:00:00,20.93,20.95,20.89,20.92,73488.0,20.7537,20.7735,20.714,20.7438,73488.0
2025-04-25 13:10:00,20.92,20.97,20.9,20.95,121268.0,20.7438,20.7933,20.7239,20.7735,121268.0
2025-04-25 13:20:00,20.95,20.95,20.87,20.92,192938.0,20.7735,20.7735,20.6942,20.7438,192938.0
2025-04-25 13:30:00,20.92,20.95,20.81,20.82,187384.0,20.7438,20.7735,20.6347,20.6446,187384.0
2025-04-25 13:40:00,20.83,20.87,20.72,20.75,157187.0,20.6545,20.6942,20.5455,20.5752,157187.0
2025-04-25 13:50:00,20.75,20.75,20.56,20.62,162927.0,20.5752,20.5752,20.3868,20.4463,162927.0
2025-04-25 14:00:00,20.63,20.72,20.6,20.71,137376.0,20.4562,20.5455,20.4265,20.5355,137376.0
2025-04-25 14:10:00,20.71,20.73,20.67,20.7,86439.0,20.5355,20.5554,20.4959,20.5256,86439.0
2025-04-25 14:20:00,20.7,20.75,20.69,20.75,96294.0,20.5256,20.5752,20.5157,20.5752,96294.0
2025-04-25 14:30:00,20.74,20.76,20.71,20.76,119259.0,20.5653,20.5851,20.5355,20.5851,119259.0
2025-04-25 14:40:00,20.76,20.83,20.75,20.8,97578.0,20.5851,20.6545,20.5752,20.6248,97578.0
2025-04-25 14:50:00,20.79,20.8,20.74,20.76,94235.0,20.6149,20.6248,20.5653,20.5851,94235.0
2025-04-25 15:00:00,20.77,20.82,20.75,20.82,94504.0,20.595,20.6446,20.5752,20.6446,94504.0
2025-04-25 15:10:00,20.82,20.86,20.79,20.84,405437.0,20.6446,20.6843,20.6149,20.6644,405437.0
2025-04-25 15:20:00,20.84,20.88,20.8,20.8,321214.0,20.6644,20.7041,20.6248,20.6248,321214.0
2025-04-25 15:30:00,20.8,20.81,20.75,20.77,357251.0,20.6248,20.6347,20.5752,20.595,357251.0
2025-04-25 15:40:00,20.76,20.79,20.73,20.76,491210.0,20.5851,20.6149,20.5554,20.5851,491210.0
2025-04-25 15:50:00,20.76,20.87,20.74,20.85,1076669.0,20.5851,20.6942,20.5653,20.6744,1076669.0
2025-04-28 09:30:00,20.78,21.04,20.78,20.92,391467.0,20.6049,20.8628,20.6049,20.7438,391467.0
2025-04-28 09:40:00,20.9,20.98,20.83,20.86,183275.0,20.7239,20.8033,20.6545,20.6843,183275.0
2025-04-28 09:50:00,20.87,20.9,20.7,20.72,307731.0,20.6942,20.7239,20.5256,20.5455,307731.0
2025-04-28 10:00:00,20.73,20.84,20.67,20.81,175032.0,20.5554,20.6644,20.4959,20.6347,175032.0
2025-04-28 10:10:00,20.82,20.92,20.81,20.89,137185.0,20.6446,20.7438,20.6347,20.714,137185.0
2025-04-28 10:20:00,20.89,20.98,20.89,20.9,190780.0,20.714,20.8033,20.714,20.7239,190780.0
2025-04-28 10:30:00,20.91,20.98,20.84,20.96,152096.0,20.7339,20.8033,20.6644,20.7834,152096.0
2025-04-28 10:40:00,20.96,20.97,20.88,20.93,100780.0,20.7834,20.7933,20.7041,20.7537,100780.0
2025-04-28 10:50:00,20.93,20.93,20.81,20.84,153861.0,20.7537,20.7537,20.6347,20.6644,153861.0
2025-04-28 11:00:00,20.84,20.88,20.74,20.77,110051.0,20.6644,20.7041,20.5653,20.595,110051.0
2025-04-28 11:10:00,20.77,20.81,20.74,20.77,143465.0,20.595,20.6347,20.5653,20.595,143465.0
2025-04-28 11:20:00,20.77,20.78,20.68,20.69,150829.0,20.595,20.6049,20.5058,20.5157,150829.0
2025-04-28 11:30:00,20.69,20.72,20.65,20.66,107495.0,20.5157,20.5455,20.476,20.486,107495.0
2025-04-28 11:40:00,20.66,20.67,20.59,20.62,117551.0,20.486,20.4959,20.4165,20.4463,117551.0
2025-04-28 11:50:00,20.63,20.65,20.59,20.6,78567.0,20.4562,20.476,20.4165,20.4265,78567.0
2025-04-28 12:00:00,20.6,20.63,20.58,20.6,82205.0,20.4265,20.4562,20.4066,20.4265,82205.0
2025-04-28 12:10:00,20.6,20.63,20.59,20.61,71309.0,20.4265,20.4562,20.4165,20.4364,71309.0
2025-04-28 12:20:00,20.61,20.64,20.59,20.61,81814.0,20.4364,20.4661,20.4165,20.4364,81814.0
2025-04-28 12:30:00,20.61,20.63,20.57,20.6,128387.0,20.4364,20.4562,20.3967,20.4265,128387.0
2025-04-28 12:40:00,20.6,20.61,20.57,20.6,64503.0,20.4265,20.4364,20.3967,20.4265,64503.0
2025-04-28 12:50:00,20.6,20.61,20.53,20.56,197823.0,20.4265,20.4364,20.3571,20.3868,197823.0
2025-04-28 13:00:00,20.55,20.57,20.51,20.52,67040.0,20.3769,20.3967,20.3372,20.3471,67040.0
2025-04-28 13:10:00,20.52,20.53,20.47,20.51,131837.0,20.3471,20.3571,20.2976,20.3372,131837.0
2025-04-28 13:20:00,20.5,20.56,20.48,20.49,248913.0,20.3273,20.3868,20.3075,20.3174,248913.0
2025-04-28 13:30:00,20.49,20.53,20.48,20.53,114939.0,20.3174,20.3571,20.3075,20.3571,114939.0
2025-04-28 13:40:00,20.52,20.53,20.49,20.51,53859.0,20.3471,20.3571,20.3174,20.3372,53859.0
2025-04-28 13:50:00,20.52,20.56,20.51,20.53,131618.0,20.3471,20.3868,20.3372,20.3571,131618.0
2025-04-28 14:00:00,20.54,20.6,20.53,20.59,110371.0,20.367,20.4265,20.3571,20.4165,110371.0
2025-04-28 14:10:00,20.59,20.6,20.56,20.57,109499.0,20.4165,20.4265,20.3868,20.3967,109499.0
2025-04-28 14:20:00,20.57,20.65,20.57,20.63,122578.0,20.3967,20.476,20.3967,20.4562,122578.0
2025-04-28 14:30:00,20.64,20.64,20.59,20.63,89394.0,20.4661,20.4661,20.4165,20.4562,89394.0
2025-04-28 14:40:00,20.63,20.64,20.6,20.62,188621.0,20.4562,20.4661,20.4265,20.4463,188621.0
2025-04-28 14:50:00,20.62,20.66,20.62,20.64,174444.0,20.4463,20.486,20.4463,20.4661,174444.0
2025-04-28 15:00:00,20.64,20.67,20.63,20.67,97235.0,20.4661,20.4959,20.4562,20.4959,97235.0
2025-04-28 15:10:00,20.67,20.71,20.65,20.68,237588.0,20.4959,20.5355,20.476,20.5058,237588.0
2025-04-28 15:20:00,20.69,20.71,20.66,20.7,150024.0,20.5157,20.5355,20.486,20.5256,150024.0
2025-04-28 15:30:00,20.7,20.71,20.64,20.68,342568.0,20.5256,20.5355,20.4661,20.5058,342568.0
2025-04-28 15:40:00,20.67,20.7,20.65,20.69,246681.0,20.4959,20.5256,20.476,20.5157,246681.0
2025-04-28 15:50:00,20.69,20.73,20.63,20.64,713684.0,20.5157,20.5554,20.4562,20.4661,713684.0
2025-04-29 09:30:00,20.5,20.63,20.28,20.37,526765.0,20.3273,20.4562,20.1092,20.1984,526765.0
2025-04-29 09:40:00,20.37,20.43,20.25,20.26,267020.0,20.1984,20.2579,20.0794,20.0893,267020.0
2025-04-29 09:50:00,20.26,20.34,20.22,20.23,274754.0,20.0893,20.1687,20.0497,20.0596,274754.0
2025-04-29 10:00:00,20.24,20.32,20.18,20.29,378166.0,20.0695,20.1488,20.01,20.1191,378166.0
2025-04-29 10:10:00,20.29,20.43,20.27,20.41,306438.0,20.1191,20.2579,20.0992,20.2381,306438.0
2025-04-29 10:20:00,20.41,20.41,20.26,20.28,204836.0,20.2381,20.2381,20.0893,20.1092,204836.0
2025-04-29 10:30:00,20.28,20.51,20.26,20.49,240742.0,20.1092,20.3372,20.0893,20.3174,240742.0
2025-04-29 10:40:00,20.48,20.59,20.48,20.55,217559.0,20.3075,20.4165,20.3075,20.3769,217559.0
2025-04-29 10:50:00,20.55,20.61,20.52,20.55,178140.0,20.3769,20.4364,20.3471,20.3769,178140.0
2025-04-29 11:00:00,20.55,20.59,20.51,20.57,147170.0,20.3769,20.4165,20.3372,20.3967,147170.0
2025-04-29 11:10:00,20.57,20.65,20.57,20.61,212473.0,20.3967,20.476,20.3967,20.4364,212473.0
2025-04-29 11:20:00,20.61,20.62,20.53,20.54,143068.0,20.4364,20.4463,20.3571,20.367,143068.0
2025-04-29 11:30:00,20.54,20.57,20.48,20.5,187294.0,20.367,20.3967,20.3075,20.3273,187294.0
2025-04-29 11:40:00,20.51,20.54,20.49,20.52,109769.0,20.3372,20.367,20.3174,20.3471,109769.0
2025-04-29 11:50:00,20.52,20.53,20.44,20.45,223884.0,20.3471,20.3571,20.2678,20.2777,223884.0
2025-04-29 12:00:00,20.45,20.56,20.44,20.55,168481.0,20.2777,20.3868,20.2678,20.3769,168481.0
2025-04-29 12:10:00,20.56,20.61,20.54,20.55,102479.0,20.3868,20.4364,20.367,20.3769,102479.0
2025-04-29 12:20:00,20.55,20.57,20.48,20.48,82379.0,20.3769,20.3967,20.3075,20.3075,82379.0
2025-04-29 12:30:00,20.48,20.51,20.47,20.48,70032.0,20.3075,20.3372,20.2976,20.3075,70032.0
2025-04-29 12:40:00,20.48,20.48,20.38,20.41,135291.0,20.3075,20.3075,20.2083,20.2381,135291.0
2025-04-29 12:50:00,20.42,20.45,20.38,20.41,92805.0,20.248,20.2777,20.2083,20.2381,92805.0
2025-04-29 13:00:00,20.42,20.43,20.39,20.4,91044.0,20.248,20.2579,20.2182,20.2281,91044.0
2025-04-29 13:10:00,20.4,20.45,20.38,20.45,63413.0,20.2281,20.2777,20.2083,20.2777,63413.0
2025-04-29 13:20:00,20.44,20.46,20.42,20.44,95243.0,20.2678,20.2876,20.248,20.2678,95243.0
2025-04-29 13:30:00,20.45,20.48,20.43,20.48,74981.0,20.2777,20.3075,20.2579,20.3075,74981.0
2025-04-29 13:40:00,20.48,20.55,20.47,20.55,263589.0,20.3075,20.3769,20.2976,20.3769,263589.0
2025-04-29 13:50:00,20.55,20.57,20.51,20.52,154465.0,20.3769,20.3967,20.3372,20.3471,154465.0
2025-04-29 14:00:00,20.52,20.54,20.5,20.51,117390.0,20.3471,20.367,20.3273,20.3372,117390.0
2025-04-29 14:10:00,20.52,20.52,20.46,20.47,107260.0,20.3471,20.3471,20.2876,20.2976,107260.0
2025-04-29 14:20:00,20.48,20.49,20.43,20.48,136791.0,20.3075,20.3174,20.2579,20.3075,136791.0
2025-04-29 14:30:00,20.47,20.49,20.46,20.48,132207.0,20.2976,20.3174,20.2876,20.3075,132207.0
2025-04-29 14:40:00,20.48,20.51,20.48,20.49,132884.0,20.3075,20.3372,20.3075,20.3174,132884.0
2025-04-29 14:50:00,20.5,20.52,20.46,20.48,163316.0,20.3273,20.3471,20.2876,20.3075,163316.0
2025-04-29 15:00:00,20.49,20.51,20.44,20.5,177565.0,20.3174,20.3372,20.2678,20.3273,177565.0
2025-04-29 15:10:00,20.5,20.56,20.48,20.55,173088.0,20.3273,20.3868,20.3075,20.3769,173088.0
2025-04-29 15:20:00,20.56,20.56,20.52,20.53,163983.0,20.3868,20.3868,20.3471,20.3571,163983.0
2025-04-29 15:30:00,20.53,20.54,20.51,20.54,245926.0,20.3571,20.367,20.3372,20.367,245926.0
2025-04-29 15:40:00,20.54,20.54,20.45,20.46,276955.0,20.367,20.367,20.2777,20.2876,276955.0
2025-04-29 15:50:00,20.46,20.53,20.42,20.5,1354829.0,20.2876,20.3571,20.248,20.3273,1354829.0
2025-04-30 09:30:00,20.09,20.16,19.87,19.93,574731.0,19.9208,19.9902,19.7026,19.7621,574731.0
2025-04-30 09:40:00,19.92,19.93,19.77,19.81,278740.0,19.7522,19.7621,19.6035,19.6431,278740.0
2025-04-30 09:50:00,19.82,19.86,19.65,19.66,238754.0,19.653,19.6927,19.4845,19.4944,238754.0
2025-04-30 10:00:00,19.66,19.86,19.64,19.8,263597.0,19.4944,19.6927,19.4745,19.6332,263597.0
2025-04-30 10:10:00,19.79,19.89,19.77,19.84,144398.0,19.6233,19.7224,19.6035,19.6729,144398.0
2025-04-30 10:20:00,19.84,19.92,19.8,19.89,183935.0,19.6729,19.7522,19.6332,19.7224,183935.0
2025-04-30 10:30:00,19.89,19.95,19.87,19.89,219130.0,19.7224,19.7819,19.7026,19.7224,219130.0
2025-04-30 10:40:00,19.89,19.91,19.72,19.75,274442.0,19.7224,19.7423,19.5539,19.5836,274442.0
2025-04-30 10:50:00,19.74,19.85,19.69,19.84,178810.0,19.5737,19.6828,19.5241,19.6729,178810.0
2025-04-30 11:00:00,19.83,19.95,19.83,19.95,207907.0,19.6629,19.7819,19.6629,19.7819,207907.0
2025-04-30 11:10:00,19.95,19.99,19.93,19.97,176714.0,19.7819,19.8216,19.7621,19.8018,176714.0
2025-04-30 11:20:00,19.98,20.02,19.93,19.98,169368.0,19.8117,19.8513,19.7621,19.8117,169368.0
2025-04-30 11:30:00,19.97,20.07,19.96,20.03,136904.0,19.8018,19.9009,19.7919,19.8613,136904.0
2025-04-30 11:40:00,20.02,20.04,19.81,19.82,683971.0,19.8513,19.8712,19.6431,19.653,683971.0
2025-04-30 11:50:00,19.82,19.83,19.74,19.78,287321.0,19.653,19.6629,19.5737,19.6134,287321.0
2025-04-30 12:00:00,19.79,19.86,19.78,19.84,353703.0,19.6233,19.6927,19.6134,19.6729,353703.0
2025-04-30 12:10:00,19.85,19.85,19.72,19.73,199247.0,19.6828,19.6828,19.5539,19.5638,199247.0
2025-04-30 12:20:00,19.73,19.74,19.62,19.63,232244.0,19.5638,19.5737,19.4547,19.4646,232244.0
2025-04-30 12:30:00,19.63,19.7,19.59,19.7,194886.0,19.4646,19.534,19.425,19.534,194886.0
2025-04-30 12:40:00,19.7,19.74,19.69,19.72,228021.0,19.534,19.5737,19.5241,19.5539,228021.0
2025-04-30 12:50:00,19.71,19.75,19.69,19.71,199819.0,19.544,19.5836,19.5241,19.544,199819.0
2025-04-30 13:00:00,19.7,19.74,19.66,19.71,107553.0,19.534,19.5737,19.4944,19.544,107553.0
2025-04-30 13:10:00,19.71,19.78,19.66,19.77,137720.0,19.544,19.6134,19.4944,19.6035,137720.0
2025-04-30 13:20:00,19.77,19.8,19.75,19.79,118727.0,19.6035,19.6332,19.5836,19.6233,118727.0
2025-04-30 13:30:00,19.79,19.84,19.78,19.82,169489.0,19.6233,19.6729,19.6134,19.653,169489.0
2025-04-30 13:40:00,19.81,19.82,19.75,19.76,284015.0,19.6431,19.653,19.5836,19.5935,284015.0
2025-04-30 13:50:00,19.76,19.79,19.72,19.74,271071.0,19.5935,19.6233,19.5539,19.5737,271071.0
2025-04-30 14:00:00,19.75,19.92,19.72,19.82,356541.0,19.5836,19.7522,19.5539,19.653,356541.0
2025-04-30 14:10:00,19.81,19.89,19.8,19.89,162525.0,19.6431,19.7224,19.6332,19.7224,162525.0
2025-04-30 14:20:00,19.89,19.89,19.76,19.79,180547.0,19.7224,19.7224,19.5935,19.6233,180547.0
2025-04-30 14:30:00,19.8,19.81,19.74,19.74,142671.0,19.6332,19.6431,19.5737,19.5737,142671.0
2025-04-30 14:40:00,19.75,19.81,19.72,19.79,155733.0,19.5836,19.6431,19.5539,19.6233,155733.0
2025-04-30 14:50:00,19.8,19.81,19.76,19.78,122072.0,19.6332,19.6431,19.5935,19.6134,122072.0
2025-04-30 15:00:00,19.78,19.8,19.72,19.73,161329.0,19.6134,19.6332,19.5539,19.5638,161329.0
2025-04-30 15:10:00,19.73,19.8,19.72,19.77,162140.0,19.5638,19.6332,19.5539,19.6035,162140.0
2025-04-30 15:20:00,19.76,19.79,19.73,19.73,169334.0,19.5935,19.6233,19.5638,19.5638,169334.0
2025-04-30 15:30:00,19.73,19.78,19.69,19.73,360714.0,19.5638,19.6134,19.5241,19.5638,360714.0
2025-04-30 15:40:00,19.73,19.81,19.7,19.8,468138.0,19.5638,19.6431,19.534,19.6332,468138.0
2025-04-30 15:50:00,19.79,19.9,19.78,19.81,1598368.0,19.6233,19.7324,19.6134,19.6431,1598368.0
2025-05-01 09:30:00,19.84,20.22,19.78,20.2,521666.0,19.6729,20.0497,19.6134,20.0298,521666.0
2025-05-01 09:40:00,20.2,20.35,20.16,20.24,358883.0,20.0298,20.1786,19.9902,20.0695,358883.0
2025-05-01 09:50:00,20.23,20.27,20.01,20.02,499253.0,20.0596,20.0992,19.8414,19.8513,499253.0
2025-05-01 10:00:00,20.02,20.25,20.02,20.18,658421.0,19.8513,20.0794,19.8513,20.01,658421.0
2025-05-01 10:10:00,20.18,20.18,20.09,20.13,388872.0,20.01,20.01,19.9208,19.9604,388872.0
2025-05-01 10:20:00,20.13,20.17,20.08,20.11,234492.0,19.9604,20.0001,19.9108,19.9406,234492.0
2025-05-01 10:30:00,20.1,20.22,20.09,20.19,422375.0,19.9307,20.0497,19.9208,20.0199,422375.0
2025-05-01 10:40:00,20.19,20.23,20.11,20.18,404055.0,20.0199,20.0596,19.9406,20.01,404055.0
2025-05-01 10:50:00,20.19,20.28,20.15,20.25,428712.0,20.0199,20.1092,19.9803,20.0794,428712.0
2025-05-01 11:00:00,20.25,20.27,20.15,20.21,415500.0,20.0794,20.0992,19.9803,20.0397,415500.0
2025-05-01 11:10:00,20.21,20.26,20.12,20.26,336561.0,20.0397,20.0893,19.9505,20.0893,336561.0
2025-05-01 11:20:00,20.26,20.31,20.21,20.3,163146.0,20.0893,20.1389,20.0397,20.129,163146.0
2025-05-01 11:30:00,20.3,20.33,20.16,20.18,240881.0,20.129,20.1587,19.9902,20.01,240881.0
2025-05-01 11:40:00,20.18,20.19,20.08,20.11,223726.0,20.01,20.0199,19.9108,19.9406,223726.0
2025-05-01 11:50:00,20.11,20.14,19.94,19.95,384292.0,19.9406,19.9703,19.772,19.7819,384292.0
2025-05-01 12:00:00,19.95,19.95,19.8,19.85,502584.0,19.7819,19.7819,19.6332,19.6828,502584.0
2025-05-01 12:10:00,19.84,19.87,19.75,19.79,243877.0,19.6729,19.7026,19.5836,19.6233,243877.0
2025-05-01 12:20:00,19.79,19.83,19.74,19.76,150233.0,19.6233,19.6629,19.5737,19.5935,150233.0
2025-05-01 12:30:00,19.75,19.78,19.71,19.73,140848.0,19.5836,19.6134,19.544,19.5638,140848.0
2025-05-01 12:40:00,19.73,19.84,19.69,19.82,209494.0,19.5638,19.6729,19.5241,19.653,209494.0
2025-05-01 12:50:00,19.82,19.86,19.78,19.79,184624.0,19.653,19.6927,19.6134,19.6233,184624.0
2025-05-01 13:00:00,19.79,19.88,19.77,19.88,163309.0,19.6233,19.7125,19.6035,19.7125,163309.0
2025-05-01 13:10:00,19.87,19.92,19.85,19.89,275080.0,19.7026,19.7522,19.6828,19.7224,275080.0
2025-05-01 13:20:00,19.89,19.94,19.88,19.93,163452.0,19.7224,19.772,19.7125,19.7621,163452.0
2025-05-01 13:30:00,19.93,19.94,19.87,19.89,210399.0,19.7621,19.772,19.7026,19.7224,210399.0
2025-05-01 13:40:00,19.89,19.91,19.83,19.91,117135.0,19.7224,19.7423,19.6629,19.7423,117135.0
2025-05-01 13:50:00,19.91,19.93,19.83,19.84,137307.0,19.7423,19.7621,19.6629,19.6729,137307.0
2025-05-01 14:00:00,19.84,19.91,19.83,19.91,118966.0,19.6729,19.7423,19.6629,19.7423,118966.0
2025-05-01 14:10:00,19.9,19.98,19.9,19.98,125731.0,19.7324,19.8117,19.7324,19.8117,125731.0
2025-05-01 14:20:00,19.98,20.16,19.96,20.05,605474.0,19.8117,19.9902,19.7919,19.8811,605474.0
2025-05-01 14:30:00,20.05,20.12,20.02,20.08,439698.0,19.8811,19.9505,19.8513,19.9108,439698.0
2025-05-01 14:40:00,20.07,20.11,20.02,20.06,383466.0,19.9009,19.9406,19.8513,19.891,383466.0
2025-05-01 14:50:00,20.06,20.13,20.04,20.05,243252.0,19.891,19.9604,19.8712,19.8811,243252.0
2025-05-01 15:00:00,20.06,20.1,20.02,20.05,203948.0,19.891,19.9307,19.8513,19.8811,203948.0
2025-05-01 15:10:00,20.04,20.06,19.99,20.01,227270.0,19.8712,19.891,19.8216,19.8414,227270.0
2025-05-01 15:20:00,20.02,20.06,20.01,20.05,223529.0,19.8513,19.891,19.8414,19.8811,223529.0
2025-05-01 15:30:00,20.06,20.06,19.98,20.0,339780.0,19.891,19.891,19.8117,19.8315,339780.0
2025-05-01 15:40:00,20.0,20.08,19.98,20.07,366943.0,19.8315,19.9108,19.8117,19.9009,366943.0
2025-05-01 15:50:00,20.07,20.07,19.88,19.93,1844105.0,19.9009,19.9009,19.7125,19.7621,1844105.0
2025-05-02 09:30:00,20.25,20.41,20.13,20.21,496032.0,20.0794,20.2381,19.9604,20.0397,496032.0
2025-05-02 09:40:00,20.2,20.23,19.99,20.01,230782.0,20.0298,20.0596,19.8216,19.8414,230782.0
2025-05-02 09:50:00,20.01,20.06,19.9,20.01,352156.0,19.8414,19.891,19.7324,19.8414,352156.0
2025-05-02 10:00:00,20.0,20.1,19.86,20.1,498719.0,19.8315,19.9307,19.6927,19.9307,498719.0
2025-05-02 10:10:00,20.09,20.23,20.05,20.21,342966.0,19.9208,20.0596,19.8811,20.0397,342966.0
2025-05-02 10:20:00,20.21,20.23,20.12,20.21,167789.0,20.0397,20.0596,19.9505,20.0397,167789.0
2025-05-02 10:30:00,20.21,20.27,20.18,20.26,145813.0,20.0397,20.0992,20.01,20.0893,145813.0
2025-05-02 10:40:00,20.26,20.29,20.19,20.23,180642.0,20.0893,20.1191,20.0199,20.0596,180642.0
2025-05-02 10:50:00,20.23,20.31,20.23,20.28,86128.0,20.0596,20.1389,20.0596,20.1092,86128.0
2025-05-02 11:00:00,20.27,20.32,20.23,20.3,124905.0,20.0992,20.1488,20.0596,20.129,124905.0
2025-05-02 11:10:00,20.3,20.32,20.24,20.26,87766.0,20.129,20.1488,20.0695,20.0893,87766.0
2025-05-02 11:20:00,20.25,20.26,20.15,20.21,128166.0,20.0794,20.0893,19.9803,20.0397,128166.0
2025-05-02 11:30:00,20.21,20.33,20.2,20.32,328597.0,20.0397,20.1587,20.0298,20.1488,328597.0
2025-05-02 11:40:00,20.33,20.4,20.31,20.39,134370.0,20.1587,20.2281,20.1389,20.2182,134370.0
2025-05-02 11:50:00,20.38,20.4,20.32,20.33,70534.0,20.2083,20.2281,20.1488,20.1587,70534.0
2025-05-02 12:00:00,20.33,20.49,20.31,20.41,300968.0,20.1587,20.3174,20.1389,20.2381,300968.0
2025-05-02 12:10:00,20.41,20.51,20.37,20.51,209735.0,20.2381,20.3372,20.1984,20.3372,209735.0
2025-05-02 12:20:00,20.51,20.53,20.47,20.48,227966.0,20.3372,20.3571,20.2976,20.3075,227966.0
2025-05-02 12:30:00,20.48,20.55,20.47,20.55,112733.0,20.3075,20.3769,20.2976,20.3769,112733.0
2025-05-02 12:40:00,20.55,20.56,20.51,20.53,369995.0,20.3769,20.3868,20.3372,20.3571,369995.0
2025-05-02 12:50:00,20.52,20.54,20.45,20.5,231658.0,20.3471,20.367,20.2777,20.3273,231658.0
2025-05-02 13:00:00,20.5,20.51,20.44,20.48,201518.0,20.3273,20.3372,20.2678,20.3075,201518.0
2025-05-02 13:10:00,20.48,20.54,20.48,20.54,191887.0,20.3075,20.367,20.3075,20.367,191887.0
2025-05-02 13:20:00,20.54,20.59,20.53,20.55,90062.0,20.367,20.4165,20.3571,20.3769,90062.0
2025-05-02 13:30:00,20.55,20.57,20.52,20.53,125172.0,20.3769,20.3967,20.3471,20.3571,125172.0
2025-05-02 13:40:00,20.53,20.58,20.5,20.57,101977.0,20.3571,20.4066,20.3273,20.3967,101977.0
2025-05-02 13:50:00,20.57,20.6,20.54,20.55,84617.0,20.3967,20.4265,20.367,20.3769,84617.0
2025-05-02 14:00:00,20.55,20.63,20.55,20.6,125988.0,20.3769,20.4562,20.3769,20.4265,125988.0
2025-05-02 14:10:00,20.6,20.63,20.58,20.63,75985.0,20.4265,20.4562,20.4066,20.4562,75985.0
2025-05-02 14:20:00,20.63,20.65,20.59,20.62,156354.0,20.4562,20.476,20.4165,20.4463,156354.0
2025-05-02 14:30:00,20.62,20.65,20.59,20.61,154442.0,20.4463,20.476,20.4165,20.4364,154442.0
2025-05-02 14:40:00,20.61,20.63,20.54,20.55,299934.0,20.4364,20.4562,20.367,20.3769,299934.0
2025-05-02 14:50:00,20.54,20.55,20.49,20.5,108200.0,20.367,20.3769,20.3174,20.3273,108200.0
2025-05-02 15:00:00,20.49,20.54,20.47,20.54,70084.0,20.3174,20.367,20.2976,20.367,70084.0
2025-05-02 15:10:00,20.54,20.58,20.49,20.55,159304.0,20.367,20.4066,20.3174,20.3769,159304.0
2025-05-02 15:20:00,20.55,20.6,20.54,20.59,153743.0,20.3769,20.4265,20.367,20.4165,153743.0
2025-05-02 15:30:00,20.58,20.6,20.54,20.57,196810.0,20.4066,20.4265,20.367,20.3967,196810.0
2025-05-02 15:40:00,20.57,20.61,20.54,20.55,187635.0,20.3967,20.4364,20.367,20.3769,187635.0
2025-05-02 15:50:00,20.55,20.62,20.52,20.6,1027639.0,20.3769,20.4463,20.3471,20.4265,1027639.0
2025-05-05 09:30:00,20.18,20.38,20.08,20.36,506357.0,20.01,20.2083,19.9108,20.1885,506357.0
2025-05-05 09:40:00,20.36,20.39,20.21,20.28,331627.0,20.1885,20.2182,20.0397,20.1092,331627.0
2025-05-05 09:50:00,20.28,20.28,20.1,20.21,372040.0,20.1092,20.1092,19.9307,20.0397,372040.0
2025-05-05 10:00:00,20.21,20.33,20.13,20.16,351591.0,20.0397,20.1587,19.9604,19.9902,351591.0
2025-05-05 10:10:00,20.15,20.25,20.13,20.23,182071.0,19.9803,20.0794,19.9604,20.0596,182071.0
2025-05-05 10:20:00,20.23,20.32,20.22,20.31,139831.0,20.0596,20.1488,20.0497,20.1389,139831.0
2025-05-05 10:30:00,20.32,20.43,20.28,20.39,824203.0,20.1488,20.2579,20.1092,20.2182,824203.0
2025-05-05 10:40:00,20.39,20.41,20.26,20.27,168999.0,20.2182,20.2381,20.0893,20.0992,168999.0
2025-05-05 10:50:00,20.26,20.29,20.19,20.22,321660.0,20.0893,20.1191,20.0199,20.0497,321660.0
2025-05-05 11:00:00,20.22,20.22,20.06,20.1,320908.0,20.0497,20.0497,19.891,19.9307,320908.0
2025-05-05 11:10:00,20.1,20.15,20.04,20.12,419807.0,19.9307,19.9803,19.8712,19.9505,419807.0
2025-05-05 11:20:00,20.12,20.24,20.11,20.21,343257.0,19.9505,20.0695,19.9406,20.0397,343257.0
2025-05-05 11:30:00,20.21,20.23,20.16,20.18,167700.0,20.0397,20.0596,19.9902,20.01,167700.0
2025-05-05 11:40:00,20.18,20.27,20.17,20.23,119014.0,20.01,20.0992,20.0001,20.0596,119014.0
2025-05-05 11:50:00,20.23,20.25,20.22,20.24,51544.0,20.0596,20.0794,20.0497,20.0695,51544.0
2025-05-05 12:00:00,20.25,20.34,20.24,20.3,118583.0,20.0794,20.1687,20.0695,20.129,118583.0
2025-05-05 12:10:00,20.29,20.3,20.23,20.27,77911.0,20.1191,20.129,20.0596,20.0992,77911.0
2025-05-05 12:20:00,20.27,20.28,20.25,20.28,61130.0,20.0992,20.1092,20.0794,20.1092,61130.0
2025-05-05 12:30:00,20.28,20.29,20.23,20.23,87584.0,20.1092,20.1191,20.0596,20.0596,87584.0
2025-05-05 12:40:00,20.24,20.26,20.21,20.23,87986.0,20.0695,20.0893,20.0397,20.0596,87986.0
2025-05-05 12:50:00,20.23,20.24,20.2,20.21,126312.0,20.0596,20.0695,20.0298,20.0397,126312.0
2025-05-05 13:00:00,20.21,20.21,20.17,20.17,145579.0,20.0397,20.0397,20.0001,20.0001,145579.0
2025-05-05 13:10:00,20.17,20.17,20.1,20.11,599442.0,20.0001,20.0001,19.9307,19.9406,599442.0
2025-05-05 13:20:00,20.11,20.12,20.08,20.11,115824.0,19.9406,19.9505,19.9108,19.9406,115824.0
2025-05-05 13:30:00,20.11,20.16,20.1,20.16,144606.0,19.9406,19.9902,19.9307,19.9902,144606.0
2025-05-05 13:40:00,20.16,20.17,20.1,20.12,122701.0,19.9902,20.0001,19.9307,19.9505,122701.0
2025-05-05 13:50:00,20.12,20.13,20.09,20.09,155968.0,19.9505,19.9604,19.9208,19.9208,155968.0
2025-05-05 14:00:00,20.1,20.14,20.08,20.14,104706.0,19.9307,19.9703,19.9108,19.9703,104706.0
2025-05-05 14:10:00,20.13,20.14,20.1,20.12,87207.0,19.9604,19.9703,19.9307,19.9505,87207.0
2025-05-05 14:20:00,20.12,20.14,20.08,20.09,87448.0,19.9505,19.9703,19.9108,19.9208,87448.0
2025-05-05 14:30:00,20.09,20.11,20.09,20.1,77433.0,19.9208,19.9406,19.9208,19.9307,77433.0
2025-05-05 14:40:00,20.11,20.12,20.09,20.09,123714.0,19.9406,19.9505,19.9208,19.9208,123714.0
2025-05-05 14:50:00,20.1,20.1,20.01,20.03,247175.0,19.9307,19.9307,19.8414,19.8613,247175.0
2025-05-05 15:00:00,20.03,20.03,19.98,20.0,296033.0,19.8613,19.8613,19.8117,19.8315,296033.0
2025-05-05 15:10:00,19.99,20.01,19.96,19.98,388368.0,19.8216,19.8414,19.7919,19.8117,388368.0
2025-05-05 15:20:00,19.98,19.99,19.95,19.97,169747.0,19.8117,19.8216,19.7819,19.8018,169747.0
2025-05-05 15:30:00,19.97,20.0,19.95,19.99,233751.0,19.8018,19.8315,19.7819,19.8216,233751.0
2025-05-05 15:40:00,20.0,20.01,19.9,19.91,523867.0,19.8315,19.8414,19.7324,19.7423,523867.0
2025-05-05 15:50:00,19.91,19.94,19.84,19.86,1381972.0,19.7423,19.772,19.6729,19.6927,1381972.0
2025-05-06 09:30:00,20.0,20.12,19.85,19.87,542148.0,19.8315,19.9505,19.6828,19.7026,542148.0
2025-05-06 09:40:00,19.87,19.9,19.63,19.64,590501.0,19.7026,19.7324,19.4646,19.4745,590501.0
2025-05-06 09:50:00,19.64,19.77,19.57,19.74,580884.0,19.4745,19.6035,19.4051,19.5737,580884.0
2025-05-06 10:00:00,19.74,19.84,19.73,19.8,207273.0,19.5737,19.6729,19.5638,19.6332,207273.0
2025-05-06 10:10:00,19.8,19.94,19.77,19.94,325703.0,19.6332,19.772,19.6035,19.772,325703.0
2025-05-06 10:20:00,19.94,19.98,19.87,19.94,565768.0,19.772,19.8117,19.7026,19.772,565768.0
2025-05-06 10:30:00,19.94,19.96,19.89,19.96,193685.0,19.772,19.7919,19.7224,19.7919,193685.0
2025-05-06 10:40:00,19.96,19.98,19.9,19.92,238225.0,19.7919,19.8117,19.7324,19.7522,238225.0
2025-05-06 10:50:00,19.92,19.93,19.84,19.91,218442.0,19.7522,19.7621,19.6729,19.7423,218442.0
2025-05-06 11:00:00,19.9,19.92,19.81,19.83,139508.0,19.7324,19.7522,19.6431,19.6629,139508.0
2025-05-06 11:10:00,19.82,19.85,19.75,19.76,257735.0,19.653,19.6828,19.5836,19.5935,257735.0
2025-05-06 11:20:00,19.76,19.8,19.75,19.79,135028.0,19.5935,19.6332,19.5836,19.6233,135028.0
2025-05-06 11:30:00,19.79,19.84,19.77,19.84,360093.0,19.6233,19.6729,19.6035,19.6729,360093.0
2025-05-06 11:40:00,19.84,19.85,19.77,19.8,234221.0,19.6729,19.6828,19.6035,19.6332,234221.0
2025-05-06 11:50:00,19.81,19.81,19.76,19.79,86233.0,19.6431,19.6431,19.5935,19.6233,86233.0
2025-05-06 12:00:00,19.79,19.82,19.74,19.75,280003.0,19.6233,19.653,19.5737,19.5836,280003.0
2025-05-06 12:10:00,19.76,19.87,19.73,19.78,377630.0,19.5935,19.7026,19.5638,19.6134,377630.0
2025-05-06 12:20:00,19.78,19.79,19.71,19.73,185378.0,19.6134,19.6233,19.544,19.5638,185378.0
2025-05-06 12:30:00,19.73,19.78,19.71,19.72,242841.0,19.5638,19.6134,19.544,19.5539,242841.0
2025-05-06 12:40:00,19.73,19.73,19.64,19.66,136969.0,19.5638,19.5638,19.4745,19.4944,136969.0
2025-05-06 12:50:00,19.66,19.66,19.56,19.56,188188.0,19.4944,19.4944,19.3952,19.3952,188188.0
2025-05-06 13:00:00,19.57,19.63,19.56,19.63,172432.0,19.4051,19.4646,19.3952,19.4646,172432.0
2025-05-06 13:10:00,19.62,19.72,19.61,19.68,385996.0,19.4547,19.5539,19.4448,19.5142,385996.0
2025-05-06 13:20:00,19.68,19.69,19.55,19.58,606573.0,19.5142,19.5241,19.3853,19.4151,606573.0
2025-05-06 13:30:00,19.58,19.6,19.5,19.51,247719.0,19.4151,19.4349,19.3357,19.3456,247719.0
2025-05-06 13:40:00,19.51,19.51,19.45,19.46,340734.0,19.3456,19.3456,19.2861,19.2961,340734.0
2025-05-06 13:50:00,19.46,19.48,19.39,19.42,325405.0,19.2961,19.3159,19.2267,19.2564,325405.0
2025-05-06 14:00:00,19.41,19.44,19.36,19.39,360047.0,19.2465,19.2762,19.1969,19.2267,360047.0
2025-05-06 14:10:00,19.39,19.42,19.37,19.38,254515.0,19.2267,19.2564,19.2068,19.2167,254515.0
2025-05-06 14:20:00,19.38,19.48,19.37,19.48,236694.0,19.2167,19.3159,19.2068,19.3159,236694.0
2025-05-06 14:30:00,19.48,19.49,19.45,19.45,206063.0,19.3159,19.3258,19.2861,19.2861,206063.0
2025-05-06 14:40:00,19.46,19.52,19.45,19.51,161422.0,19.2961,19.3556,19.2861,19.3456,161422.0
2025-05-06 14:50:00,19.51,19.53,19.48,19.52,141165.0,19.3456,19.3655,19.3159,19.3556,141165.0
2025-05-06 15:00:00,19.52,19.53,19.49,19.51,142492.0,19.3556,19.3655,19.3258,19.3456,142492.0
2025-05-06 15:10:00,19.51,19.54,19.47,19.54,184130.0,19.3456,19.3754,19.306,19.3754,184130.0
2025-05-06 15:20:00,19.54,19.57,19.53,19.55,191192.0,19.3754,19.4051,19.3655,19.3853,191192.0
2025-05-06 15:30:00,19.55,19.61,19.54,19.59,209074.0,19.3853,19.4448,19.3754,19.425,209074.0
2025-05-06 15:40:00,19.58,19.63,19.57,19.6,342480.0,19.4151,19.4646,19.4051,19.4349,342480.0
2025-05-06 15:50:00,19.59,19.59,19.43,19.44,913293.0,19.425,19.425,19.2663,19.2762,913293.0
2025-05-07 09:30:00,19.55,19.63,19.41,19.48,868016.0,19.3853,19.4646,19.2465,19.3159,868016.0
2025-05-07 09:40:00,19.48,19.55,19.33,19.36,527498.0,19.3159,19.3853,19.1672,19.1969,527498.0
2025-05-07 09:50:00,19.35,19.51,19.33,19.44,311084.0,19.187,19.3456,19.1672,19.2762,311084.0
2025-05-07 10:00:00,19.45,19.49,19.4,19.4,336749.0,19.2861,19.3258,19.2366,19.2366,336749.0
2025-05-07 10:10:00,19.4,19.41,19.35,19.37,237457.0,19.2366,19.2465,19.187,19.2068,237457.0
2025-05-07 10:20:00,19.36,19.39,19.33,19.36,259169.0,19.1969,19.2267,19.1672,19.1969,259169.0
2025-05-07 10:30:00,19.35,19.4,19.34,19.39,217134.0,19.187,19.2366,19.1771,19.2267,217134.0
2025-05-07 10:40:00,19.39,19.43,19.31,19.41,354266.0,19.2267,19.2663,19.1473,19.2465,354266.0
2025-05-07 10:50:00,19.4,19.41,19.28,19.3,183615.0,19.2366,19.2465,19.1176,19.1374,183615.0
2025-05-07 11:00:00,19.3,19.37,19.27,19.37,183274.0,19.1374,19.2068,19.1077,19.2068,183274.0
2025-05-07 11:10:00,19.37,19.37,19.24,19.28,248464.0,19.2068,19.2068,19.0779,19.1176,248464.0
2025-05-07 11:20:00,19.28,19.34,19.27,19.33,203573.0,19.1176,19.1771,19.1077,19.1672,203573.0
2025-05-07 11:30:00,19.32,19.37,19.3,19.34,310418.0,19.1572,19.2068,19.1374,19.1771,310418.0
2025-05-07 11:40:00,19.34,19.36,19.29,19.31,242129.0,19.1771,19.1969,19.1275,19.1473,242129.0
2025-05-07 11:50:00,19.31,19.36,19.29,19.36,161337.0,19.1473,19.1969,19.1275,19.1969,161337.0
2025-05-07 12:00:00,19.35,19.36,19.3,19.35,140629.0,19.187,19.1969,19.1374,19.187,140629.0
2025-05-07 12:10:00,19.35,19.36,19.34,19.35,111646.0,19.187,19.1969,19.1771,19.187,111646.0
2025-05-07 12:20:00,19.36,19.36,19.28,19.29,147121.0,19.1969,19.1969,19.1176,19.1275,147121.0
2025-05-07 12:30:00,19.29,19.31,19.26,19.27,153983.0,19.1275,19.1473,19.0978,19.1077,153983.0
2025-05-07 12:40:00,19.28,19.36,19.27,19.35,110491.0,19.1176,19.1969,19.1077,19.187,110491.0
2025-05-07 12:50:00,19.35,19.39,19.34,19.36,204956.0,19.187,19.2267,19.1771,19.1969,204956.0
2025-05-07 13:00:00,19.36,19.41,19.35,19.39,189979.0,19.1969,19.2465,19.187,19.2267,189979.0
2025-05-07 13:10:00,19.39,19.44,19.37,19.42,498984.0,19.2267,19.2762,19.2068,19.2564,498984.0
2025-05-07 13:20:00,19.42,19.44,19.38,19.39,343838.0,19.2564,19.2762,19.2167,19.2267,343838.0
2025-05-07 13:30:00,19.39,19.45,19.36,19.37,641185.0,19.2267,19.2861,19.1969,19.2068,641185.0
2025-05-07 13:40:00,19.37,19.39,19.33,19.38,330051.0,19.2068,19.2267,19.1672,19.2167,330051.0
2025-05-07 13:50:00,19.38,19.38,19.24,19.3,437769.0,19.2167,19.2167,19.0779,19.1374,437769.0
2025-05-07 14:00:00,19.29,19.34,19.22,19.26,421242.0,19.1275,19.1771,19.0581,19.0978,421242.0
2025-05-07 14:10:00,19.26,19.31,19.23,19.29,186386.0,19.0978,19.1473,19.068,19.1275,186386.0
2025-05-07 14:20:00,19.3,19.39,19.29,19.36,402947.0,19.1374,19.2267,19.1275,19.1969,402947.0
2025-05-07 14:30:00,19.36,19.45,19.35,19.43,407037.0,19.1969,19.2861,19.187,19.2663,407037.0
2025-05-07 14:40:00,19.43,19.46,19.34,19.38,289005.0,19.2663,19.2961,19.1771,19.2167,289005.0
2025-05-07 14:50:00,19.38,19.49,19.35,19.45,1009730.0,19.2167,19.3258,19.187,19.2861,1009730.0
2025-05-07 15:00:00,19.44,19.46,19.34,19.36,295839.0,19.2762,19.2961,19.1771,19.1969,295839.0
2025-05-07 15:10:00,19.36,19.38,19.34,19.38,529363.0,19.1969,19.2167,19.1771,19.2167,529363.0
2025-05-07 15:20:00,19.38,19.4,19.3,19.3,420416.0,19.2167,19.2366,19.1374,19.1374,420416.0
2025-05-07 15:30:00,19.3,19.36,19.28,19.34,346533.0,19.1374,19.1969,19.1176,19.1771,346533.0
2025-05-07 15:40:00,19.33,19.44,19.3,19.39,771956.0,19.1672,19.2762,19.1374,19.2267,771956.0
2025-05-07 15:50:00,19.39,19.41,19.3,19.35,2402071.0,19.2267,19.2465,19.1374,19.187,2402071.0
2025-05-08 09:30:00,19.65,19.74,19.58,19.7,506677.0,19.4845,19.5737,19.4151,19.534,506677.0
2025-05-08 09:40:00,19.71,19.87,19.68,19.8,375599.0,19.544,19.7026,19.5142,19.6332,375599.0
2025-05-08 09:50:00,19.8,19.99,19.8,19.97,381581.0,19.6332,19.8216,19.6332,19.8018,381581.0
2025-05-08 10:00:00,19.98,20.02,19.92,19.94,400973.0,19.8117,19.8513,19.7522,19.772,400973.0
2025-05-08 10:10:00,19.94,19.94,19.8,19.87,462662.0,19.772,19.772,19.6332,19.7026,462662.0
2025-05-08 10:20:00,19.87,20.07,19.84,20.05,387380.0,19.7026,19.9009,19.6729,19.8811,387380.0
2025-05-08 10:30:00,20.06,20.16,19.95,19.96,577558.0,19.891,19.9902,19.7819,19.7919,577558.0
2025-05-08 10:40:00,19.95,19.98,19.88,19.9,189263.0,19.7819,19.8117,19.7125,19.7324,189263.0
2025-05-08 10:50:00,19.89,19.94,19.82,19.92,473936.0,19.7224,19.772,19.653,19.7522,473936.0
2025-05-08 11:00:00,19.91,20.03,19.9,20.03,134138.0,19.7423,19.8613,19.7324,19.8613,134138.0
2025-05-08 11:10:00,20.03,20.04,19.96,19.98,102611.0,19.8613,19.8712,19.7919,19.8117,102611.0
2025-05-08 11:20:00,19.98,20.12,19.97,20.07,218555.0,19.8117,19.9505,19.8018,19.9009,218555.0
2025-05-08 11:30:00,20.08,20.22,20.03,20.21,289663.0,19.9108,20.0497,19.8613,20.0397,289663.0
2025-05-08 11:40:00,20.21,20.4,20.21,20.4,296171.0,20.0397,20.2281,20.0397,20.2281,296171.0
2025-05-08 11:50:00,20.4,20.42,20.26,20.27,452847.0,20.2281,20.248,20.0893,20.0992,452847.0
2025-05-08 12:00:00,20.27,20.32,20.23,20.28,237721.0,20.0992,20.1488,20.0596,20.1092,237721.0
2025-05-08 12:10:00,20.28,20.31,20.25,20.28,87624.0,20.1092,20.1389,20.0794,20.1092,87624.0
2025-05-08 12:20:00,20.28,20.29,20.21,20.26,159513.0,20.1092,20.1191,20.0397,20.0893,159513.0
2025-05-08 12:30:00,20.26,20.28,20.19,20.28,165525.0,20.0893,20.1092,20.0199,20.1092,165525.0
2025-05-08 12:40:00,20.27,20.37,20.26,20.36,149781.0,20.0992,20.1984,20.0893,20.1885,149781.0
2025-05-08 12:50:00,20.36,20.37,20.27,20.3,84748.0,20.1885,20.1984,20.0992,20.129,84748.0
2025-05-08 13:00:00,20.29,20.29,20.18,20.23,185118.0,20.1191,20.1191,20.01,20.0596,185118.0
2025-05-08 13:10:00,20.23,20.32,20.22,20.3,263712.0,20.0596,20.1488,20.0497,20.129,263712.0
2025-05-08 13:20:00,20.3,20.32,20.25,20.28,174994.0,20.129,20.1488,20.0794,20.1092,174994.0
2025-05-08 13:30:00,20.28,20.35,20.26,20.34,269617.0,20.1092,20.1786,20.0893,20.1687,269617.0
2025-05-08 13:40:00,20.35,20.36,20.29,20.33,351395.0,20.1786,20.1885,20.1191,20.1587,351395.0
2025-05-08 13:50:00,20.32,20.34,20.27,20.29,242639.0,20.1488,20.1687,20.0992,20.1191,242639.0
2025-05-08 14:00:00,20.29,20.32,20.22,20.3,311405.0,20.1191,20.1488,20.0497,20.129,311405.0
2025-05-08 14:10:00,20.3,20.37,20.28,20.37,260684.0,20.129,20.1984,20.1092,20.1984,260684.0
2025-05-08 14:20:00,20.37,20.38,20.31,20.34,246227.0,20.1984,20.2083,20.1389,20.1687,246227.0
2025-05-08 14:30:00,20.34,20.4,20.33,20.39,206015.0,20.1687,20.2281,20.1587,20.2182,206015.0
2025-05-08 14:40:00,20.39,20.42,20.37,20.38,241578.0,20.2182,20.248,20.1984,20.2083,241578.0
2025-05-08 14:50:00,20.37,20.39,20.34,20.36,192185.0,20.1984,20.2182,20.1687,20.1885,192185.0
2025-05-08 15:00:00,20.36,20.36,20.32,20.35,202978.0,20.1885,20.1885,20.1488,20.1786,202978.0
2025-05-08 15:10:00,20.35,20.4,20.32,20.38,288556.0,20.1786,20.2281,20.1488,20.2083,288556.0
2025-05-08 15:20:00,20.38,20.46,20.37,20.43,295803.0,20.2083,20.2876,20.1984,20.2579,295803.0
2025-05-08 15:30:00,20.43,20.45,20.39,20.44,351096.0,20.2579,20.2777,20.2182,20.2678,351096.0
2025-05-08 15:40:00,20.44,20.44,20.37,20.38,463511.0,20.2678,20.2678,20.1984,20.2083,463511.0
2025-05-08 15:50:00,20.38,20.39,20.17,20.23,2511647.0,20.2083,20.2182,20.0001,20.0596,2511647.0
2025-05-09 09:30:00,20.57,20.69,20.47,20.53,366616.0,20.3967,20.5157,20.2976,20.3571,366616.0
2025-05-09 09:40:00,20.52,20.54,20.39,20.44,574228.0,20.3471,20.367,20.2182,20.2678,574228.0
2025-05-09 09:50:00,20.44,20.48,20.41,20.44,253290.0,20.2678,20.3075,20.2381,20.2678,253290.0
2025-05-09 10:00:00,20.43,20.5,20.41,20.42,439874.0,20.2579,20.3273,20.2381,20.248,439874.0
2025-05-09 10:10:00,20.42,20.44,20.22,20.23,521434.0,20.248,20.2678,20.0497,20.0596,521434.0
2025-05-09 10:20:00,20.23,20.26,20.19,20.23,276334.0,20.0596,20.0893,20.0199,20.0596,276334.0
2025-05-09 10:30:00,20.23,20.29,20.2,20.28,165888.0,20.0596,20.1191,20.0298,20.1092,165888.0
2025-05-09 10:40:00,20.28,20.37,20.27,20.34,251393.0,20.1092,20.1984,20.0992,20.1687,251393.0
2025-05-09 10:50:00,20.34,20.37,20.29,20.3,195352.0,20.1687,20.1984,20.1191,20.129,195352.0
2025-05-09 11:00:00,20.3,20.33,20.27,20.27,84093.0,20.129,20.1587,20.0992,20.0992,84093.0
2025-05-09 11:10:00,20.27,20.29,20.21,20.28,135314.0,20.0992,20.1191,20.0397,20.1092,135314.0
2025-05-09 11:20:00,20.29,20.33,20.28,20.3,91316.0,20.1191,20.1587,20.1092,20.129,91316.0
2025-05-09 11:30:00,20.3,20.32,20.25,20.3,105661.0,20.129,20.1488,20.0794,20.129,105661.0
2025-05-09 11:40:00,20.3,20.3,20.25,20.27,96656.0,20.129,20.129,20.0794,20.0992,96656.0
2025-05-09 11:50:00,20.27,20.3,20.26,20.3,106612.0,20.0992,20.129,20.0893,20.129,106612.0
2025-05-09 12:00:00,20.3,20.3,20.24,20.29,137719.0,20.129,20.129,20.0695,20.1191,137719.0
2025-05-09 12:10:00,20.28,20.31,20.27,20.28,132175.0,20.1092,20.1389,20.0992,20.1092,132175.0
2025-05-09 12:20:00,20.28,20.31,20.26,20.28,147375.0,20.1092,20.1389,20.0893,20.1092,147375.0
2025-05-09 12:30:00,20.27,20.29,20.24,20.27,122049.0,20.0992,20.1191,20.0695,20.0992,122049.0
2025-05-09 12:40:00,20.27,20.32,20.26,20.32,100583.0,20.0992,20.1488,20.0893,20.1488,100583.0
2025-05-09 12:50:00,20.32,20.33,20.29,20.3,211252.0,20.1488,20.1587,20.1191,20.129,211252.0
2025-05-09 13:00:00,20.3,20.33,20.29,20.32,68071.0,20.129,20.1587,20.1191,20.1488,68071.0
2025-05-09 13:10:00,20.33,20.39,20.32,20.37,124439.0,20.1587,20.2182,20.1488,20.1984,124439.0
2025-05-09 13:20:00,20.37,20.39,20.32,20.37,146025.0,20.1984,20.2182,20.1488,20.1984,146025.0
2025-05-09 13:30:00,20.37,20.4,20.34,20.39,192199.0,20.1984,20.2281,20.1687,20.2182,192199.0
2025-05-09 13:40:00,20.39,20.39,20.35,20.38,127637.0,20.2182,20.2182,20.1786,20.2083,127637.0
2025-05-09 13:50:00,20.38,20.41,20.36,20.39,220529.0,20.2083,20.2381,20.1885,20.2182,220529.0
2025-05-09 14:00:00,20.39,20.4,20.33,20.36,195308.0,20.2182,20.2281,20.1587,20.1885,195308.0
2025-05-09 14:10:00,20.36,20.4,20.3,20.34,436596.0,20.1885,20.2281,20.129,20.1687,436596.0
2025-05-09 14:20:00,20.34,20.38,20.33,20.35,62221.0,20.1687,20.2083,20.1587,20.1786,62221.0
2025-05-09 14:30:00,20.35,20.37,20.3,20.32,159585.0,20.1786,20.1984,20.129,20.1488,159585.0
2025-05-09 14:40:00,20.33,20.36,20.33,20.34,182983.0,20.1587,20.1885,20.1587,20.1687,182983.0
2025-05-09 14:50:00,20.34,20.38,20.32,20.34,264069.0,20.1687,20.2083,20.1488,20.1687,264069.0
2025-05-09 15:00:00,20.34,20.4,20.33,20.4,164372.0,20.1687,20.2281,20.1587,20.2281,164372.0
2025-05-09 15:10:00,20.39,20.41,20.38,20.41,193312.0,20.2182,20.2381,20.2083,20.2381,193312.0
2025-05-09 15:20:00,20.41,20.43,20.37,20.4,296809.0,20.2381,20.2579,20.1984,20.2281,296809.0
2025-05-09 15:30:00,20.39,20.43,20.39,20.43,301536.0,20.2182,20.2579,20.2182,20.2579,301536.0
2025-05-09 15:40:00,20.43,20.43,20.35,20.36,305227.0,20.2579,20.2579,20.1786,20.1885,305227.0
2025-05-09 15:50:00,20.36,20.38,20.31,20.35,732551.0,20.1885,20.2083,20.1389,20.1786,732551.0
2025-05-12 09:30:00,21.71,22.2,21.61,22.04,1497467.0,21.5271,22.013,21.428,21.8543,1497467.0
2025-05-12 09:40:00,22.05,22.05,21.72,21.75,770918.0,21.8642,21.8642,21.537,21.5668,770918.0
2025-05-12 09:50:00,21.76,21.77,21.56,21.62,464189.0,21.5767,21.5866,21.3784,21.4379,464189.0
2025-05-12 10:00:00,21.62,21.83,21.6,21.71,806809.0,21.4379,21.6461,21.418,21.5271,806809.0
2025-05-12 10:10:00,21.71,21.71,21.49,21.5,294441.0,21.5271,21.5271,21.309,21.3189,294441.0
2025-05-12 10:20:00,21.5,21.52,21.43,21.48,314807.0,21.3189,21.3387,21.2495,21.299,314807.0
2025-05-12 10:30:00,21.48,21.53,21.4,21.43,527322.0,21.299,21.3486,21.2197,21.2495,527322.0
2025-05-12 10:40:00,21.43,21.49,21.4,21.44,288204.0,21.2495,21.309,21.2197,21.2594,288204.0
2025-05-12 10:50:00,21.44,21.45,21.31,21.38,467229.0,21.2594,21.2693,21.1305,21.1999,467229.0
2025-05-12 11:00:00,21.38,21.38,21.31,21.34,159699.0,21.1999,21.1999,21.1305,21.1602,159699.0
2025-05-12 11:10:00,21.34,21.35,21.25,21.27,158484.0,21.1602,21.1701,21.071,21.0908,158484.0
2025-05-12 11:20:00,21.27,21.3,21.19,21.2,226210.0,21.0908,21.1206,21.0115,21.0214,226210.0
2025-05-12 11:30:00,21.2,21.27,21.2,21.23,258542.0,21.0214,21.0908,21.0214,21.0512,258542.0
2025-05-12 11:40:00,21.23,21.23,21.18,21.21,96614.0,21.0512,21.0512,21.0016,21.0313,96614.0
2025-05-12 11:50:00,21.21,21.22,21.04,21.06,175988.0,21.0313,21.0412,20.8628,20.8826,175988.0
2025-05-12 12:00:00,21.07,21.14,21.05,21.11,162148.0,20.8925,20.9619,20.8727,20.9322,162148.0
2025-05-12 12:10:00,21.11,21.11,21.05,21.07,112951.0,20.9322,20.9322,20.8727,20.8925,112951.0
2025-05-12 12:20:00,21.06,21.13,21.05,21.07,165036.0,20.8826,20.952,20.8727,20.8925,165036.0
2025-05-12 12:30:00,21.07,21.19,21.06,21.18,140455.0,20.8925,21.0115,20.8826,21.0016,140455.0
2025-05-12 12:40:00,21.18,21.23,21.15,21.2,133116.0,21.0016,21.0512,20.9718,21.0214,133116.0
2025-05-12 12:50:00,21.21,21.31,21.2,21.3,136026.0,21.0313,21.1305,21.0214,21.1206,136026.0
2025-05-12 13:00:00,21.3,21.35,21.28,21.34,144032.0,21.1206,21.1701,21.1007,21.1602,144032.0
2025-05-12 13:10:00,21.34,21.34,21.27,21.3,171732.0,21.1602,21.1602,21.0908,21.1206,171732.0
2025-05-12 13:20:00,21.3,21.33,21.26,21.29,120209.0,21.1206,21.1503,21.0809,21.1106,120209.0
2025-05-12 13:30:00,21.29,21.34,21.26,21.28,138324.0,21.1106,21.1602,21.0809,21.1007,138324.0
2025-05-12 13:40:00,21.28,21.3,21.26,21.28,100169.0,21.1007,21.1206,21.0809,21.1007,100169.0
2025-05-12 13:50:00,21.28,21.28,21.24,21.26,105896.0,21.1007,21.1007,21.0611,21.0809,105896.0
2025-05-12 14:00:00,21.26,21.26,21.19,21.19,188478.0,21.0809,21.0809,21.0115,21.0115,188478.0
2025-05-12 14:10:00,21.2,21.21,21.17,21.19,100030.0,21.0214,21.0313,20.9917,21.0115,100030.0
2025-05-12 14:20:00,21.19,21.19,21.09,21.14,289247.0,21.0115,21.0115,20.9123,20.9619,289247.0
2025-05-12 14:30:00,21.15,21.23,21.14,21.21,148099.0,20.9718,21.0512,20.9619,21.0313,148099.0
2025-05-12 14:40:00,21.22,21.25,21.19,21.23,122334.0,21.0412,21.071,21.0115,21.0512,122334.0
2025-05-12 14:50:00,21.23,21.27,21.22,21.23,184100.0,21.0512,21.0908,21.0412,21.0512,184100.0
2025-05-12 15:00:00,21.23,21.26,21.22,21.23,109705.0,21.0512,21.0809,21.0412,21.0512,109705.0
2025-05-12 15:10:00,21.24,21.24,21.16,21.19,219130.0,21.0611,21.0611,20.9817,21.0115,219130.0
2025-05-12 15:20:00,21.19,21.3,21.17,21.27,353465.0,21.0115,21.1206,20.9917,21.0908,353465.0
2025-05-12 15:30:00,21.27,21.32,21.24,21.27,265249.0,21.0908,21.1404,21.0611,21.0908,265249.0
2025-05-12 15:40:00,21.28,21.3,21.23,21.27,311945.0,21.1007,21.1206,21.0512,21.0908,311945.0
2025-05-12 15:50:00,21.26,21.28,21.17,21.24,992826.0,21.0809,21.1007,20.9917,21.0611,992826.0
2025-05-13 09:30:00,21.3,21.39,21.24,21.3,406667.0,21.1206,21.2098,21.0611,21.1206,406667.0
2025-05-13 09:40:00,21.31,21.43,21.3,21.38,151136.0,21.1305,21.2495,21.1206,21.1999,151136.0
2025-05-13 09:50:00,21.38,21.39,21.31,21.32,159774.0,21.1999,21.2098,21.1305,21.1404,159774.0
2025-05-13 10:00:00,21.32,21.46,21.31,21.39,204494.0,21.1404,21.2792,21.1305,21.2098,204494.0
2025-05-13 10:10:00,21.41,21.43,21.37,21.41,121722.0,21.2296,21.2495,21.19,21.2296,121722.0
2025-05-13 10:20:00,21.4,21.45,21.35,21.39,241096.0,21.2197,21.2693,21.1701,21.2098,241096.0
2025-05-13 10:30:00,21.39,21.47,21.35,21.36,174197.0,21.2098,21.2891,21.1701,21.1801,174197.0
2025-05-13 10:40:00,21.36,21.37,21.25,21.26,187659.0,21.1801,21.19,21.071,21.0809,187659.0
2025-05-13 10:50:00,21.27,21.3,21.24,21.28,173820.0,21.0908,21.1206,21.0611,21.1007,173820.0
2025-05-13 11:00:00,21.28,21.32,21.25,21.3,88365.0,21.1007,21.1404,21.071,21.1206,88365.0
2025-05-13 11:10:00,21.3,21.31,21.25,21.27,234252.0,21.1206,21.1305,21.071,21.0908,234252.0
2025-05-13 11:20:00,21.27,21.36,21.27,21.35,138829.0,21.0908,21.1801,21.0908,21.1701,138829.0
2025-05-13 11:30:00,21.36,21.39,21.32,21.38,108870.0,21.1801,21.2098,21.1404,21.1999,108870.0
2025-05-13 11:40:00,21.38,21.45,21.37,21.43,104543.0,21.1999,21.2693,21.19,21.2495,104543.0
2025-05-13 11:50:00,21.43,21.44,21.35,21.41,118690.0,21.2495,21.2594,21.1701,21.2296,118690.0
2025-05-13 12:00:00,21.42,21.45,21.35,21.36,141714.0,21.2396,21.2693,21.1701,21.1801,141714.0
2025-05-13 12:10:00,21.36,21.37,21.33,21.36,77154.0,21.1801,21.19,21.1503,21.1801,77154.0
2025-05-13 12:20:00,21.35,21.45,21.35,21.45,76411.0,21.1701,21.2693,21.1701,21.2693,76411.0
2025-05-13 12:30:00,21.44,21.46,21.42,21.45,61570.0,21.2594,21.2792,21.2396,21.2693,61570.0
2025-05-13 12:40:00,21.45,21.46,21.41,21.42,83190.0,21.2693,21.2792,21.2296,21.2396,83190.0
2025-05-13 12:50:00,21.41,21.42,21.36,21.37,71914.0,21.2296,21.2396,21.1801,21.19,71914.0
2025-05-13 13:00:00,21.37,21.41,21.36,21.4,108143.0,21.19,21.2296,21.1801,21.2197,108143.0
2025-05-13 13:10:00,21.41,21.47,21.4,21.46,115627.0,21.2296,21.2891,21.2197,21.2792,115627.0
2025-05-13 13:20:00,21.46,21.47,21.4,21.46,144975.0,21.2792,21.2891,21.2197,21.2792,144975.0
2025-05-13 13:30:00,21.46,21.52,21.44,21.45,126505.0,21.2792,21.3387,21.2594,21.2693,126505.0
2025-05-13 13:40:00,21.45,21.45,21.39,21.39,109870.0,21.2693,21.2693,21.2098,21.2098,109870.0
2025-05-13 13:50:00,21.39,21.43,21.39,21.39,167226.0,21.2098,21.2495,21.2098,21.2098,167226.0
2025-05-13 14:00:00,21.39,21.42,21.36,21.39,137616.0,21.2098,21.2396,21.1801,21.2098,137616.0
2025-05-13 14:10:00,21.39,21.43,21.39,21.42,106655.0,21.2098,21.2495,21.2098,21.2396,106655.0
2025-05-13 14:20:00,21.43,21.44,21.4,21.42,112688.0,21.2495,21.2594,21.2197,21.2396,112688.0
2025-05-13 14:30:00,21.42,21.47,21.39,21.46,86602.0,21.2396,21.2891,21.2098,21.2792,86602.0
2025-05-13 14:40:00,21.46,21.47,21.41,21.42,113788.0,21.2792,21.2891,21.2296,21.2396,113788.0
2025-05-13 14:50:00,21.42,21.49,21.39,21.49,167936.0,21.2396,21.309,21.2098,21.309,167936.0
2025-05-13 15:00:00,21.48,21.51,21.46,21.5,105963.0,21.299,21.3288,21.2792,21.3189,105963.0
2025-05-13 15:10:00,21.5,21.52,21.48,21.51,158626.0,21.3189,21.3387,21.299,21.3288,158626.0
2025-05-13 15:20:00,21.51,21.52,21.47,21.48,240707.0,21.3288,21.3387,21.2891,21.299,240707.0
2025-05-13 15:30:00,21.48,21.5,21.44,21.48,317261.0,21.299,21.3189,21.2594,21.299,317261.0
2025-05-13 15:40:00,21.48,21.5,21.41,21.43,343092.0,21.299,21.3189,21.2296,21.2495,343092.0
2025-05-13 15:50:00,21.43,21.44,21.3,21.3,881364.0,21.2495,21.2594,21.1206,21.1206,881364.0
2025-05-14 09:30:00,21.15,21.22,21.08,21.21,381061.0,20.9718,21.0412,20.9024,21.0313,381061.0
2025-05-14 09:40:00,21.21,21.39,21.18,21.32,286382.0,21.0313,21.2098,21.0016,21.1404,286382.0
2025-05-14 09:50:00,21.32,21.44,21.28,21.38,192054.0,21.1404,21.2594,21.1007,21.1999,192054.0
2025-05-14 10:00:00,21.38,21.43,21.33,21.36,317099.0,21.1999,21.2495,21.1503,21.1801,317099.0
2025-05-14 10:10:00,21.36,21.38,21.28,21.38,112736.0,21.1801,21.1999,21.1007,21.1999,112736.0
2025-05-14 10:20:00,21.38,21.45,21.29,21.3,162496.0,21.1999,21.2693,21.1106,21.1206,162496.0
2025-05-14 10:30:00,21.29,21.37,21.27,21.3,175635.0,21.1106,21.19,21.0908,21.1206,175635.0
2025-05-14 10:40:00,21.3,21.35,21.24,21.35,216721.0,21.1206,21.1701,21.0611,21.1701,216721.0
2025-05-14 10:50:00,21.35,21.39,21.33,21.37,103467.0,21.1701,21.2098,21.1503,21.19,103467.0
2025-05-14 11:00:00,21.37,21.37,21.28,21.3,132487.0,21.19,21.19,21.1007,21.1206,132487.0
2025-05-14 11:10:00,21.31,21.36,21.29,21.31,130089.0,21.1305,21.1801,21.1106,21.1305,130089.0
2025-05-14 11:20:00,21.31,21.39,21.3,21.38,105903.0,21.1305,21.2098,21.1206,21.1999,105903.0
2025-05-14 11:30:00,21.38,21.45,21.35,21.44,144315.0,21.1999,21.2693,21.1701,21.2594,144315.0
2025-05-14 11:40:00,21.44,21.48,21.41,21.42,170069.0,21.2594,21.299,21.2296,21.2396,170069.0
2025-05-14 11:50:00,21.42,21.42,21.35,21.39,88059.0,21.2396,21.2396,21.1701,21.2098,88059.0
2025-05-14 12:00:00,21.39,21.45,21.37,21.44,102047.0,21.2098,21.2693,21.19,21.2594,102047.0
2025-05-14 12:10:00,21.44,21.44,21.38,21.39,76242.0,21.2594,21.2594,21.1999,21.2098,76242.0
2025-05-14 12:20:00,21.39,21.4,21.33,21.34,65896.0,21.2098,21.2197,21.1503,21.1602,65896.0
2025-05-14 12:30:00,21.34,21.37,21.3,21.3,51605.0,21.1602,21.19,21.1206,21.1206,51605.0
2025-05-14 12:40:00,21.31,21.31,21.27,21.28,38852.0,21.1305,21.1305,21.0908,21.1007,38852.0
2025-05-14 12:50:00,21.28,21.28,21.25,21.26,78031.0,21.1007,21.1007,21.071,21.0809,78031.0
2025-05-14 13:00:00,21.26,21.32,21.25,21.32,106008.0,21.0809,21.1404,21.071,21.1404,106008.0
2025-05-14 13:10:00,21.31,21.31,21.21,21.21,119949.0,21.1305,21.1305,21.0313,21.0313,119949.0
2025-05-14 13:20:00,21.21,21.24,21.17,21.21,179527.0,21.0313,21.0611,20.9917,21.0313,179527.0
2025-05-14 13:30:00,21.21,21.28,21.21,21.27,76453.0,21.0313,21.1007,21.0313,21.0908,76453.0
2025-05-14 13:40:00,21.27,21.28,21.24,21.25,64956.0,21.0908,21.1007,21.0611,21.071,64956.0
2025-05-14 13:50:00,21.25,21.29,21.24,21.25,118152.0,21.071,21.1106,21.0611,21.071,118152.0
2025-05-14 14:00:00,21.25,21.29,21.23,21.26,71915.0,21.071,21.1106,21.0512,21.0809,71915.0
2025-05-14 14:10:00,21.26,21.26,21.19,21.23,89376.0,21.0809,21.0809,21.0115,21.0512,89376.0
2025-05-14 14:20:00,21.23,21.23,21.17,21.18,75021.0,21.0512,21.0512,20.9917,21.0016,75021.0
2025-05-14 14:30:00,21.19,21.27,21.18,21.25,87601.0,21.0115,21.0908,21.0016,21.071,87601.0
2025-05-14 14:40:00,21.25,21.27,21.23,21.23,60205.0,21.071,21.0908,21.0512,21.0512,60205.0
2025-05-14 14:50:00,21.23,21.26,21.22,21.26,77335.0,21.0512,21.0809,21.0412,21.0809,77335.0
2025-05-14 15:00:00,21.26,21.29,21.24,21.27,97560.0,21.0809,21.1106,21.0611,21.0908,97560.0
2025-05-14 15:10:00,21.27,21.3,21.26,21.29,95644.0,21.0908,21.1206,21.0809,21.1106,95644.0
2025-05-14 15:20:00,21.28,21.31,21.27,21.29,105592.0,21.1007,21.1305,21.0908,21.1106,105592.0
2025-05-14 15:30:00,21.3,21.31,21.28,21.29,118904.0,21.1206,21.1305,21.1007,21.1106,118904.0
2025-05-14 15:40:00,21.29,21.32,21.27,21.28,151761.0,21.1106,21.1404,21.0908,21.1007,151761.0
2025-05-14 15:50:00,21.29,21.32,21.21,21.23,846367.0,21.1106,21.1404,21.0313,21.0512,846367.0
2025-05-15 09:30:00,20.68,20.89,20.6,20.82,388714.0,20.5058,20.714,20.4265,20.6446,388714.0
2025-05-15 09:40:00,20.81,20.81,20.57,20.63,236370.0,20.6347,20.6347,20.3967,20.4562,236370.0
2025-05-15 09:50:00,20.62,20.68,20.56,20.58,297646.0,20.4463,20.5058,20.3868,20.4066,297646.0
2025-05-15 10:00:00,20.58,20.63,20.55,20.57,160768.0,20.4066,20.4562,20.3769,20.3967,160768.0
2025-05-15 10:10:00,20.56,20.58,20.46,20.53,242071.0,20.3868,20.4066,20.2876,20.3571,242071.0
2025-05-15 10:20:00,20.53,20.56,20.4,20.41,190042.0,20.3571,20.3868,20.2281,20.2381,190042.0
2025-05-15 10:30:00,20.41,20.54,20.4,20.54,188276.0,20.2381,20.367,20.2281,20.367,188276.0
2025-05-15 10:40:00,20.54,20.63,20.51,20.52,128553.0,20.367,20.4562,20.3372,20.3471,128553.0
2025-05-15 10:50:00,20.52,20.57,20.52,20.55,87367.0,20.3471,20.3967,20.3471,20.3769,87367.0
2025-05-15 11:00:00,20.54,20.57,20.52,20.54,60275.0,20.367,20.3967,20.3471,20.367,60275.0
2025-05-15 11:10:00,20.53,20.59,20.53,20.58,159534.0,20.3571,20.4165,20.3571,20.4066,159534.0
2025-05-15 11:20:00,20.57,20.63,20.57,20.59,184101.0,20.3967,20.4562,20.3967,20.4165,184101.0
2025-05-15 11:30:00,20.6,20.62,20.56,20.57,91913.0,20.4265,20.4463,20.3868,20.3967,91913.0
2025-05-15 11:40:00,20.57,20.67,20.56,20.66,73182.0,20.3967,20.4959,20.3868,20.486,73182.0
2025-05-15 11:50:00,20.66,20.73,20.63,20.7,164587.0,20.486,20.5554,20.4562,20.5256,164587.0
2025-05-15 12:00:00,20.71,20.8,20.7,20.8,274692.0,20.5355,20.6248,20.5256,20.6248,274692.0
2025-05-15 12:10:00,20.8,20.85,20.78,20.82,291052.0,20.6248,20.6744,20.6049,20.6446,291052.0
2025-05-15 12:20:00,20.82,20.85,20.8,20.84,296177.0,20.6446,20.6744,20.6248,20.6644,296177.0
2025-05-15 12:30:00,20.84,20.86,20.8,20.85,191387.0,20.6644,20.6843,20.6248,20.6744,191387.0
2025-05-15 12:40:00,20.85,20.85,20.81,20.84,243003.0,20.6744,20.6744,20.6347,20.6644,243003.0
2025-05-15 12:50:00,20.84,20.86,20.83,20.85,170102.0,20.6644,20.6843,20.6545,20.6744,170102.0
2025-05-15 13:00:00,20.85,20.87,20.82,20.86,140244.0,20.6744,20.6942,20.6446,20.6843,140244.0
2025-05-15 13:10:00,20.87,20.87,20.79,20.82,121352.0,20.6942,20.6942,20.6149,20.6446,121352.0
2025-05-15 13:20:00,20.82,20.86,20.81,20.85,130081.0,20.6446,20.6843,20.6347,20.6744,130081.0
2025-05-15 13:30:00,20.85,20.85,20.77,20.78,102703.0,20.6744,20.6744,20.595,20.6049,102703.0
2025-05-15 13:40:00,20.78,20.84,20.78,20.84,127641.0,20.6049,20.6644,20.6049,20.6644,127641.0
2025-05-15 13:50:00,20.84,20.88,20.83,20.85,137409.0,20.6644,20.7041,20.6545,20.6744,137409.0
2025-05-15 14:00:00,20.85,20.87,20.83,20.86,183361.0,20.6744,20.6942,20.6545,20.6843,183361.0
2025-05-15 14:10:00,20.86,20.88,20.82,20.82,179591.0,20.6843,20.7041,20.6446,20.6446,179591.0
2025-05-15 14:20:00,20.82,20.85,20.82,20.85,152851.0,20.6446,20.6744,20.6446,20.6744,152851.0
2025-05-15 14:30:00,20.85,20.89,20.84,20.89,114694.0,20.6744,20.714,20.6644,20.714,114694.0
2025-05-15 14:40:00,20.89,20.91,20.84,20.87,141201.0,20.714,20.7339,20.6644,20.6942,141201.0
2025-05-15 14:50:00,20.86,20.89,20.86,20.89,86581.0,20.6843,20.714,20.6843,20.714,86581.0
2025-05-15 15:00:00,20.89,20.95,20.88,20.94,220797.0,20.714,20.7735,20.7041,20.7636,220797.0
2025-05-15 15:10:00,20.94,20.95,20.85,20.89,472460.0,20.7636,20.7735,20.6744,20.714,472460.0
2025-05-15 15:20:00,20.89,20.92,20.87,20.88,231742.0,20.714,20.7438,20.6942,20.7041,231742.0
2025-05-15 15:30:00,20.88,20.91,20.87,20.89,197173.0,20.7041,20.7339,20.6942,20.714,197173.0
2025-05-15 15:40:00,20.9,20.9,20.85,20.87,252103.0,20.7239,20.7239,20.6744,20.6942,252103.0
2025-05-15 15:50:00,20.88,21.07,20.87,21.06,1737187.0,20.7041,20.8925,20.6942,20.8826,1737187.0
2025-05-16 09:30:00,21.16,21.21,21.06,21.1,517272.0,20.9817,21.0313,20.8826,20.9222,517272.0
2025-05-16 09:40:00,21.09,21.1,20.99,21.03,156586.0,20.9123,20.9222,20.8132,20.8528,156586.0
2025-05-16 09:50:00,21.03,21.07,20.97,21.02,118245.0,20.8528,20.8925,20.7933,20.8429,118245.0
2025-05-16 10:00:00,21.01,21.01,20.89,20.96,190070.0,20.833,20.833,20.714,20.7834,190070.0
2025-05-16 10:10:00,20.96,20.97,20.93,20.94,99852.0,20.7834,20.7933,20.7537,20.7636,99852.0
2025-05-16 10:20:00,20.94,20.95,20.9,20.91,86593.0,20.7636,20.7735,20.7239,20.7339,86593.0
2025-05-16 10:30:00,20.91,20.96,20.86,20.96,214746.0,20.7339,20.7834,20.6843,20.7834,214746.0
2025-05-16 10:40:00,20.96,20.98,20.92,20.93,128819.0,20.7834,20.8033,20.7438,20.7537,128819.0
2025-05-16 10:50:00,20.94,20.98,20.92,20.97,144942.0,20.7636,20.8033,20.7438,20.7933,144942.0
2025-05-16 11:00:00,20.96,21.04,20.96,21.03,179416.0,20.7834,20.8628,20.7834,20.8528,179416.0
2025-05-16 11:10:00,21.03,21.05,20.94,20.94,135437.0,20.8528,20.8727,20.7636,20.7636,135437.0
2025-05-16 11:20:00,20.94,20.96,20.9,20.9,148557.0,20.7636,20.7834,20.7239,20.7239,148557.0
2025-05-16 11:30:00,20.91,20.95,20.84,20.84,265933.0,20.7339,20.7735,20.6644,20.6644,265933.0
2025-05-16 11:40:00,20.85,20.9,20.84,20.9,109707.0,20.6744,20.7239,20.6644,20.7239,109707.0
2025-05-16 11:50:00,20.9,20.92,20.89,20.89,94526.0,20.7239,20.7438,20.714,20.714,94526.0
2025-05-16 12:00:00,20.89,20.98,20.89,20.96,140411.0,20.714,20.8033,20.714,20.7834,140411.0
2025-05-16 12:10:00,20.96,21.07,20.93,21.06,163097.0,20.7834,20.8925,20.7537,20.8826,163097.0
2025-05-16 12:20:00,21.06,21.08,21.03,21.03,93284.0,20.8826,20.9024,20.8528,20.8528,93284.0
2025-05-16 12:30:00,21.04,21.08,21.02,21.06,140210.0,20.8628,20.9024,20.8429,20.8826,140210.0
2025-05-16 12:40:00,21.06,21.08,20.99,21.01,74736.0,20.8826,20.9024,20.8132,20.833,74736.0
2025-05-16 12:50:00,21.0,21.04,20.99,21.01,129535.0,20.8231,20.8628,20.8132,20.833,129535.0
2025-05-16 13:00:00,21.0,21.01,20.98,21.01,72155.0,20.8231,20.833,20.8033,20.833,72155.0
2025-05-16 13:10:00,21.01,21.09,21.0,21.09,97700.0,20.833,20.9123,20.8231,20.9123,97700.0
2025-05-16 13:20:00,21.09,21.18,21.08,21.17,541890.0,20.9123,21.0016,20.9024,20.9917,541890.0
2025-05-16 13:30:00,21.17,21.18,21.15,21.16,76919.0,20.9917,21.0016,20.9718,20.9817,76919.0
2025-05-16 13:40:00,21.16,21.23,21.14,21.21,195726.0,20.9817,21.0512,20.9619,21.0313,195726.0
2025-05-16 13:50:00,21.21,21.23,21.18,21.22,584470.0,21.0313,21.0512,21.0016,21.0412,584470.0
2025-05-16 14:00:00,21.22,21.27,21.21,21.23,267121.0,21.0412,21.0908,21.0313,21.0512,267121.0
2025-05-16 14:10:00,21.23,21.24,21.19,21.21,142942.0,21.0512,21.0611,21.0115,21.0313,142942.0
2025-05-16 14:20:00,21.21,21.22,21.2,21.21,66745.0,21.0313,21.0412,21.0214,21.0313,66745.0
2025-05-16 14:30:00,21.21,21.24,21.19,21.21,238809.0,21.0313,21.0611,21.0115,21.0313,238809.0
2025-05-16 14:40:00,21.21,21.23,21.19,21.22,175022.0,21.0313,21.0512,21.0115,21.0412,175022.0
2025-05-16 14:50:00,21.21,21.24,21.2,21.21,335089.0,21.0313,21.0611,21.0214,21.0313,335089.0
2025-05-16 15:00:00,21.21,21.28,21.21,21.26,109660.0,21.0313,21.1007,21.0313,21.0809,109660.0
2025-05-16 15:10:00,21.25,21.28,21.25,21.27,137213.0,21.071,21.1007,21.071,21.0908,137213.0
2025-05-16 15:20:00,21.27,21.27,21.24,21.25,245865.0,21.0908,21.0908,21.0611,21.071,245865.0
2025-05-16 15:30:00,21.25,21.28,21.24,21.25,409779.0,21.071,21.1007,21.0611,21.071,409779.0
2025-05-16 15:40:00,21.25,21.28,21.23,21.26,955134.0,21.071,21.1007,21.0512,21.0809,955134.0
2025-05-16 15:50:00,21.25,21.28,21.22,21.25,1038844.0,21.071,21.1007,21.0412,21.071,1038844.0
2025-05-19 09:30:00,21.09,21.09,20.76,20.87,375893.0,20.9123,20.9123,20.5851,20.6942,375893.0
2025-05-19 09:40:00,20.87,21.03,20.76,20.82,228244.0,20.6942,20.8528,20.5851,20.6446,228244.0
2025-05-19 09:50:00,20.82,20.84,20.72,20.79,243988.0,20.6446,20.6644,20.5455,20.6149,243988.0
2025-05-19 10:00:00,20.8,20.87,20.79,20.87,241733.0,20.6248,20.6942,20.6149,20.6942,241733.0
2025-05-19 10:10:00,20.86,20.88,20.8,20.88,262216.0,20.6843,20.7041,20.6248,20.7041,262216.0
2025-05-19 10:20:00,20.88,20.89,20.77,20.8,101259.0,20.7041,20.714,20.595,20.6248,101259.0
2025-05-19 10:30:00,20.8,20.87,20.77,20.87,79150.0,20.6248,20.6942,20.595,20.6942,79150.0
2025-05-19 10:40:00,20.87,20.87,20.74,20.74,112206.0,20.6942,20.6942,20.5653,20.5653,112206.0
2025-05-19 10:50:00,20.73,20.81,20.72,20.77,76096.0,20.5554,20.6347,20.5455,20.595,76096.0
2025-05-19 11:00:00,20.77,20.85,20.76,20.8,48616.0,20.595,20.6744,20.5851,20.6248,48616.0
2025-05-19 11:10:00,20.8,20.83,20.76,20.79,98419.0,20.6248,20.6545,20.5851,20.6149,98419.0
2025-05-19 11:20:00,20.79,20.82,20.78,20.8,71285.0,20.6149,20.6446,20.6049,20.6248,71285.0
2025-05-19 11:30:00,20.8,20.84,20.8,20.84,97351.0,20.6248,20.6644,20.6248,20.6644,97351.0
2025-05-19 11:40:00,20.84,20.9,20.83,20.88,143223.0,20.6644,20.7239,20.6545,20.7041,143223.0
2025-05-19 11:50:00,20.88,20.91,20.86,20.91,53650.0,20.7041,20.7339,20.6843,20.7339,53650.0
2025-05-19 12:00:00,20.91,20.92,20.87,20.9,145277.0,20.7339,20.7438,20.6942,20.7239,145277.0
2025-05-19 12:10:00,20.9,20.93,20.88,20.89,146770.0,20.7239,20.7537,20.7041,20.714,146770.0
2025-05-19 12:20:00,20.89,20.9,20.83,20.84,166341.0,20.714,20.7239,20.6545,20.6644,166341.0
2025-05-19 12:30:00,20.84,20.84,20.81,20.82,109582.0,20.6644,20.6644,20.6347,20.6446,109582.0
2025-05-19 12:40:00,20.82,20.84,20.76,20.83,351165.0,20.6446,20.6644,20.5851,20.6545,351165.0
2025-05-19 12:50:00,20.84,20.89,20.83,20.86,116939.0,20.6644,20.714,20.6545,20.6843,116939.0
2025-05-19 13:00:00,20.85,20.93,20.82,20.92,135674.0,20.6744,20.7537,20.6446,20.7438,135674.0
2025-05-19 13:10:00,20.93,20.96,20.91,20.94,96322.0,20.7537,20.7834,20.7339,20.7636,96322.0
2025-05-19 13:20:00,20.95,20.96,20.91,20.95,98129.0,20.7735,20.7834,20.7339,20.7735,98129.0
2025-05-19 13:30:00,20.95,20.95,20.87,20.88,125735.0,20.7735,20.7735,20.6942,20.7041,125735.0
2025-05-19 13:40:00,20.88,20.89,20.82,20.85,114821.0,20.7041,20.714,20.6446,20.6744,114821.0
2025-05-19 13:50:00,20.84,20.84,20.8,20.82,70463.0,20.6644,20.6644,20.6248,20.6446,70463.0
2025-05-19 14:00:00,20.82,20.85,20.79,20.84,89107.0,20.6446,20.6744,20.6149,20.6644,89107.0
2025-05-19 14:10:00,20.84,20.86,20.81,20.81,70643.0,20.6644,20.6843,20.6347,20.6347,70643.0
2025-05-19 14:20:00,20.82,20.83,20.79,20.82,78987.0,20.6446,20.6545,20.6149,20.6446,78987.0
2025-05-19 14:30:00,20.82,20.84,20.8,20.83,86956.0,20.6446,20.6644,20.6248,20.6545,86956.0
2025-05-19 14:40:00,20.83,20.85,20.76,20.77,93282.0,20.6545,20.6744,20.5851,20.595,93282.0
2025-05-19 14:50:00,20.76,20.79,20.74,20.78,91595.0,20.5851,20.6149,20.5653,20.6049,91595.0
2025-05-19 15:00:00,20.79,20.8,20.76,20.78,83981.0,20.6149,20.6248,20.5851,20.6049,83981.0
2025-05-19 15:10:00,20.78,20.79,20.75,20.78,113504.0,20.6049,20.6149,20.5752,20.6049,113504.0
2025-05-19 15:20:00,20.78,20.8,20.73,20.75,205653.0,20.6049,20.6248,20.5554,20.5752,205653.0
2025-05-19 15:30:00,20.74,20.79,20.74,20.77,162046.0,20.5653,20.6149,20.5653,20.595,162046.0
2025-05-19 15:40:00,20.77,20.82,20.76,20.8,250858.0,20.595,20.6446,20.5851,20.6248,250858.0
2025-05-19 15:50:00,20.8,20.88,20.79,20.86,631694.0,20.6248,20.7041,20.6149,20.6843,631694.0
2025-05-20 09:30:00,20.9,20.97,20.81,20.82,308351.0,20.7239,20.7933,20.6347,20.6446,308351.0
2025-05-20 09:40:00,20.82,20.86,20.79,20.85,168747.0,20.6446,20.6843,20.6149,20.6744,168747.0
2025-05-20 09:50:00,20.85,20.93,20.84,20.86,99494.0,20.6744,20.7537,20.6644,20.6843,99494.0
2025-05-20 10:00:00,20.85,20.87,20.81,20.83,744768.0,20.6744,20.6942,20.6347,20.6545,744768.0
2025-05-20 10:10:00,20.82,20.86,20.8,20.85,133134.0,20.6446,20.6843,20.6248,20.6744,133134.0
2025-05-20 10:20:00,20.85,20.87,20.83,20.85,191854.0,20.6744,20.6942,20.6545,20.6744,191854.0
2025-05-20 10:30:00,20.84,20.9,20.83,20.89,98486.0,20.6644,20.7239,20.6545,20.714,98486.0
2025-05-20 10:40:00,20.89,20.89,20.83,20.85,136991.0,20.714,20.714,20.6545,20.6744,136991.0
2025-05-20 10:50:00,20.86,20.86,20.75,20.77,135828.0,20.6843,20.6843,20.5752,20.595,135828.0
2025-05-20 11:00:00,20.76,20.85,20.76,20.82,107742.0,20.5851,20.6744,20.5851,20.6446,107742.0
2025-05-20 11:10:00,20.82,20.84,20.8,20.81,101373.0,20.6446,20.6644,20.6248,20.6347,101373.0
2025-05-20 11:20:00,20.81,20.85,20.8,20.82,154171.0,20.6347,20.6744,20.6248,20.6446,154171.0
2025-05-20 11:30:00,20.82,20.82,20.72,20.76,403908.0,20.6446,20.6446,20.5455,20.5851,403908.0
2025-05-20 11:40:00,20.76,20.76,20.67,20.7,268742.0,20.5851,20.5851,20.4959,20.5256,268742.0
2025-05-20 11:50:00,20.7,20.72,20.65,20.7,171899.0,20.5256,20.5455,20.476,20.5256,171899.0
2025-05-20 12:00:00,20.71,20.71,20.65,20.68,74163.0,20.5355,20.5355,20.476,20.5058,74163.0
2025-05-20 12:10:00,20.68,20.7,20.63,20.64,150912.0,20.5058,20.5256,20.4562,20.4661,150912.0
2025-05-20 12:20:00,20.64,20.69,20.63,20.66,204313.0,20.4661,20.5157,20.4562,20.486,204313.0
2025-05-20 12:30:00,20.67,20.68,20.65,20.67,70837.0,20.4959,20.5058,20.476,20.4959,70837.0
2025-05-20 12:40:00,20.67,20.71,20.66,20.7,79513.0,20.4959,20.5355,20.486,20.5256,79513.0
2025-05-20 12:50:00,20.71,20.75,20.7,20.73,180660.0,20.5355,20.5752,20.5256,20.5554,180660.0
2025-05-20 13:00:00,20.74,20.75,20.71,20.71,218451.0,20.5653,20.5752,20.5355,20.5355,218451.0
2025-05-20 13:10:00,20.72,20.73,20.63,20.63,142918.0,20.5455,20.5554,20.4562,20.4562,142918.0
2025-05-20 13:20:00,20.63,20.64,20.59,20.62,108273.0,20.4562,20.4661,20.4165,20.4463,108273.0
2025-05-20 13:30:00,20.62,20.64,20.6,20.63,229062.0,20.4463,20.4661,20.4265,20.4562,229062.0
2025-05-20 13:40:00,20.63,20.63,20.59,20.6,139942.0,20.4562,20.4562,20.4165,20.4265,139942.0
2025-05-20 13:50:00,20.6,20.61,20.56,20.56,352173.0,20.4265,20.4364,20.3868,20.3868,352173.0
2025-05-20 14:00:00,20.55,20.57,20.53,20.55,115384.0,20.3769,20.3967,20.3571,20.3769,115384.0
2025-05-20 14:10:00,20.55,20.56,20.5,20.53,125598.0,20.3769,20.3868,20.3273,20.3571,125598.0
2025-05-20 14:20:00,20.53,20.53,20.44,20.46,104749.0,20.3571,20.3571,20.2678,20.2876,104749.0
2025-05-20 14:30:00,20.45,20.5,20.43,20.5,61920.0,20.2777,20.3273,20.2579,20.3273,61920.0
2025-05-20 14:40:00,20.5,20.51,20.46,20.49,92170.0,20.3273,20.3372,20.2876,20.3174,92170.0
2025-05-20 14:50:00,20.5,20.53,20.49,20.51,75999.0,20.3273,20.3571,20.3174,20.3372,75999.0
2025-05-20 15:00:00,20.52,20.52,20.47,20.52,83962.0,20.3471,20.3471,20.2976,20.3471,83962.0
2025-05-20 15:10:00,20.52,20.52,20.47,20.48,123216.0,20.3471,20.3471,20.2976,20.3075,123216.0
2025-05-20 15:20:00,20.48,20.49,20.44,20.46,317502.0,20.3075,20.3174,20.2678,20.2876,317502.0
2025-05-20 15:30:00,20.46,20.5,20.45,20.48,175126.0,20.2876,20.3273,20.2777,20.3075,175126.0
2025-05-20 15:40:00,20.48,20.5,20.45,20.46,222883.0,20.3075,20.3273,20.2777,20.2876,222883.0
2025-05-20 15:50:00,20.46,20.51,20.44,20.48,690326.0,20.2876,20.3372,20.2678,20.3075,690326.0
2025-05-21 09:30:00,20.34,20.4,20.22,20.35,498086.0,20.1687,20.2281,20.0497,20.1786,498086.0
2025-05-21 09:40:00,20.34,20.36,20.29,20.32,271299.0,20.1687,20.1885,20.1191,20.1488,271299.0
2025-05-21 09:50:00,20.32,20.46,20.31,20.43,247166.0,20.1488,20.2876,20.1389,20.2579,247166.0
2025-05-21 10:00:00,20.43,20.43,20.27,20.28,320645.0,20.2579,20.2579,20.0992,20.1092,320645.0
2025-05-21 10:10:00,20.28,20.33,20.22,20.32,187099.0,20.1092,20.1587,20.0497,20.1488,187099.0
2025-05-21 10:20:00,20.32,20.39,20.32,20.35,210896.0,20.1488,20.2182,20.1488,20.1786,210896.0
2025-05-21 10:30:00,20.34,20.34,20.23,20.28,151212.0,20.1687,20.1687,20.0596,20.1092,151212.0
2025-05-21 10:40:00,20.27,20.32,20.26,20.27,139047.0,20.0992,20.1488,20.0893,20.0992,139047.0
2025-05-21 10:50:00,20.28,20.29,20.23,20.23,195220.0,20.1092,20.1191,20.0596,20.0596,195220.0
2025-05-21 11:00:00,20.23,20.24,20.14,20.18,147135.0,20.0596,20.0695,19.9703,20.01,147135.0
2025-05-21 11:10:00,20.18,20.22,20.16,20.21,89454.0,20.01,20.0497,19.9902,20.0397,89454.0
2025-05-21 11:20:00,20.21,20.25,20.21,20.23,107506.0,20.0397,20.0794,20.0397,20.0596,107506.0
2025-05-21 11:30:00,20.23,20.26,20.17,20.2,110423.0,20.0596,20.0893,20.0001,20.0298,110423.0
2025-05-21 11:40:00,20.18,20.2,20.14,20.18,120211.0,20.01,20.0298,19.9703,20.01,120211.0
2025-05-21 11:50:00,20.18,20.24,20.17,20.18,72855.0,20.01,20.0695,20.0001,20.01,72855.0
2025-05-21 12:00:00,20.18,20.2,20.15,20.18,124031.0,20.01,20.0298,19.9803,20.01,124031.0
2025-05-21 12:10:00,20.18,20.2,20.16,20.17,82483.0,20.01,20.0298,19.9902,20.0001,82483.0
2025-05-21 12:20:00,20.17,20.24,20.16,20.23,254711.0,20.0001,20.0695,19.9902,20.0596,254711.0
2025-05-21 12:30:00,20.23,20.26,20.21,20.21,67949.0,20.0596,20.0893,20.0397,20.0397,67949.0
2025-05-21 12:40:00,20.21,20.28,20.21,20.28,94689.0,20.0397,20.1092,20.0397,20.1092,94689.0
2025-05-21 12:50:00,20.28,20.29,20.24,20.26,159685.0,20.1092,20.1191,20.0695,20.0893,159685.0
2025-05-21 13:00:00,20.26,20.28,20.22,20.22,126684.0,20.0893,20.1092,20.0497,20.0497,126684.0
2025-05-21 13:10:00,20.23,20.24,20.11,20.14,158381.0,20.0596,20.0695,19.9406,19.9703,158381.0
2025-05-21 13:20:00,20.14,20.14,20.02,20.02,203805.0,19.9703,19.9703,19.8513,19.8513,203805.0
2025-05-21 13:30:00,20.03,20.18,19.98,20.17,270352.0,19.8613,20.01,19.8117,20.0001,270352.0
2025-05-21 13:40:00,20.17,20.17,20.11,20.13,153658.0,20.0001,20.0001,19.9406,19.9604,153658.0
2025-05-21 13:50:00,20.13,20.14,20.07,20.09,111640.0,19.9604,19.9703,19.9009,19.9208,111640.0
2025-05-21 14:00:00,20.09,20.1,20.03,20.07,129633.0,19.9208,19.9307,19.8613,19.9009,129633.0
2025-05-21 14:10:00,20.07,20.07,20.01,20.02,160301.0,19.9009,19.9009,19.8414,19.8513,160301.0
2025-05-21 14:20:00,20.01,20.07,19.99,20.07,171824.0,19.8414,19.9009,19.8216,19.9009,171824.0
2025-05-21 14:30:00,20.07,20.1,20.03,20.05,93947.0,19.9009,19.9307,19.8613,19.8811,93947.0
2025-05-21 14:40:00,20.04,20.09,20.04,20.05,122001.0,19.8712,19.9208,19.8712,19.8811,122001.0
2025-05-21 14:50:00,20.04,20.05,19.98,19.98,122313.0,19.8712,19.8811,19.8117,19.8117,122313.0
2025-05-21 15:00:00,19.99,20.01,19.93,19.93,265113.0,19.8216,19.8414,19.7621,19.7621,265113.0
2025-05-21 15:10:00,19.93,19.98,19.91,19.96,206463.0,19.7621,19.8117,19.7423,19.7919,206463.0
2025-05-21 15:20:00,19.96,19.97,19.91,19.93,175155.0,19.7919,19.8018,19.7423,19.7621,175155.0
2025-05-21 15:30:00,19.93,19.98,19.92,19.96,342097.0,19.7621,19.8117,19.7522,19.7919,342097.0
2025-05-21 15:40:00,19.96,19.99,19.88,19.89,338879.0,19.7919,19.8216,19.7125,19.7224,338879.0
2025-05-21 15:50:00,19.89,19.94,19.86,19.91,1626146.0,19.7224,19.772,19.6927,19.7423,1626146.0
2025-05-22 09:30:00,19.75,19.91,19.38,19.45,807648.0,19.5836,19.7423,19.2167,19.2861,807648.0
2025-05-22 09:40:00,19.44,19.57,19.44,19.54,314735.0,19.2762,19.4051,19.2762,19.3754,314735.0
2025-05-22 09:50:00,19.53,19.61,19.48,19.52,241702.0,19.3655,19.4448,19.3159,19.3556,241702.0
2025-05-22 10:00:00,19.53,19.66,19.51,19.65,235588.0,19.3655,19.4944,19.3456,19.4845,235588.0
2025-05-22 10:10:00,19.64,19.7,19.58,19.69,237998.0,19.4745,19.534,19.4151,19.5241,237998.0
2025-05-22 10:20:00,19.69,19.69,19.63,19.63,111206.0,19.5241,19.5241,19.4646,19.4646,111206.0
2025-05-22 10:30:00,19.63,19.64,19.58,19.62,286709.0,19.4646,19.4745,19.4151,19.4547,286709.0
2025-05-22 10:40:00,19.63,19.64,19.59,19.63,139493.0,19.4646,19.4745,19.425,19.4646,139493.0
2025-05-22 10:50:00,19.64,19.67,19.59,19.64,138870.0,19.4745,19.5043,19.425,19.4745,138870.0
2025-05-22 11:00:00,19.64,19.73,19.63,19.73,140683.0,19.4745,19.5638,19.4646,19.5638,140683.0
2025-05-22 11:10:00,19.73,19.74,19.64,19.64,99247.0,19.5638,19.5737,19.4745,19.4745,99247.0
2025-05-22 11:20:00,19.65,19.69,19.61,19.62,133763.0,19.4845,19.5241,19.4448,19.4547,133763.0
2025-05-22 11:30:00,19.61,19.74,19.61,19.71,218031.0,19.4448,19.5737,19.4448,19.544,218031.0
2025-05-22 11:40:00,19.71,19.74,19.69,19.71,82904.0,19.544,19.5737,19.5241,19.544,82904.0
2025-05-22 11:50:00,19.7,19.77,19.69,19.75,86059.0,19.534,19.6035,19.5241,19.5836,86059.0
2025-05-22 12:00:00,19.75,19.82,19.74,19.8,136573.0,19.5836,19.653,19.5737,19.6332,136573.0
2025-05-22 12:10:00,19.8,19.85,19.79,19.82,104208.0,19.6332,19.6828,19.6233,19.653,104208.0
2025-05-22 12:20:00,19.82,19.83,19.78,19.8,72173.0,19.653,19.6629,19.6134,19.6332,72173.0
2025-05-22 12:30:00,19.8,19.81,19.77,19.79,76604.0,19.6332,19.6431,19.6035,19.6233,76604.0
2025-05-22 12:40:00,19.78,19.82,19.78,19.79,78695.0,19.6134,19.653,19.6134,19.6233,78695.0
2025-05-22 12:50:00,19.79,19.8,19.74,19.74,51105.0,19.6233,19.6332,19.5737,19.5737,51105.0
2025-05-22 13:00:00,19.75,19.8,19.73,19.8,84578.0,19.5836,19.6332,19.5638,19.6332,84578.0
2025-05-22 13:10:00,19.8,19.89,19.79,19.89,462804.0,19.6332,19.7224,19.6233,19.7224,462804.0
2025-05-22 13:20:00,19.89,19.97,19.88,19.96,262894.0,19.7224,19.8018,19.7125,19.7919,262894.0
2025-05-22 13:30:00,19.96,19.99,19.92,19.96,169005.0,19.7919,19.8216,19.7522,19.7919,169005.0
2025-05-22 13:40:00,19.96,20.01,19.96,19.96,133701.0,19.7919,19.8414,19.7919,19.7919,133701.0
2025-05-22 13:50:00,19.96,19.98,19.94,19.96,72809.0,19.7919,19.8117,19.772,19.7919,72809.0
2025-05-22 14:00:00,19.96,19.96,19.91,19.92,190400.0,19.7919,19.7919,19.7423,19.7522,190400.0
2025-05-22 14:10:00,19.92,19.97,19.91,19.96,179574.0,19.7522,19.8018,19.7423,19.7919,179574.0
2025-05-22 14:20:00,19.96,20.03,19.96,19.98,169170.0,19.7919,19.8613,19.7919,19.8117,169170.0
2025-05-22 14:30:00,19.98,20.0,19.96,19.98,100622.0,19.8117,19.8315,19.7919,19.8117,100622.0
2025-05-22 14:40:00,19.98,19.99,19.96,19.98,63963.0,19.8117,19.8216,19.7919,19.8117,63963.0
2025-05-22 14:50:00,19.97,20.0,19.96,19.98,70683.0,19.8018,19.8315,19.7919,19.8117,70683.0
2025-05-22 15:00:00,19.98,20.02,19.98,20.0,154034.0,19.8117,19.8513,19.8117,19.8315,154034.0
2025-05-22 15:10:00,20.0,20.04,19.99,20.03,124981.0,19.8315,19.8712,19.8216,19.8613,124981.0
2025-05-22 15:20:00,20.03,20.06,20.01,20.05,101116.0,19.8613,19.891,19.8414,19.8811,101116.0
2025-05-22 15:30:00,20.05,20.07,20.02,20.03,152632.0,19.8811,19.9009,19.8513,19.8613,152632.0
2025-05-22 15:40:00,20.03,20.04,19.99,20.02,381979.0,19.8613,19.8712,19.8216,19.8513,381979.0
2025-05-22 15:50:00,20.02,20.03,19.94,19.96,1075758.0,19.8513,19.8613,19.772,19.7919,1075758.0
2025-05-23 09:30:00,19.47,19.72,19.42,19.7,424086.0,19.306,19.5539,19.2564,19.534,424086.0
2025-05-23 09:40:00,19.7,19.81,19.68,19.8,130197.0,19.534,19.6431,19.5142,19.6332,130197.0
2025-05-23 09:50:00,19.8,19.88,19.77,19.82,488227.0,19.6332,19.7125,19.6035,19.653,488227.0
2025-05-23 10:00:00,19.82,19.9,19.8,19.87,378009.0,19.653,19.7324,19.6332,19.7026,378009.0
2025-05-23 10:10:00,19.87,19.91,19.82,19.82,214909.0,19.7026,19.7423,19.653,19.653,214909.0
2025-05-23 10:20:00,19.82,19.88,19.78,19.82,66851.0,19.653,19.7125,19.6134,19.653,66851.0
2025-05-23 10:30:00,19.82,19.83,19.72,19.74,111511.0,19.653,19.6629,19.5539,19.5737,111511.0
2025-05-23 10:40:00,19.74,19.8,19.72,19.77,65576.0,19.5737,19.6332,19.5539,19.6035,65576.0
2025-05-23 10:50:00,19.77,19.77,19.64,19.67,120367.0,19.6035,19.6035,19.4745,19.5043,120367.0
2025-05-23 11:00:00,19.67,19.75,19.67,19.73,132983.0,19.5043,19.5836,19.5043,19.5638,132983.0
2025-05-23 11:10:00,19.73,19.76,19.72,19.75,85527.0,19.5638,19.5935,19.5539,19.5836,85527.0
2025-05-23 11:20:00,19.74,19.78,19.74,19.77,111309.0,19.5737,19.6134,19.5737,19.6035,111309.0
2025-05-23 11:30:00,19.77,19.82,19.76,19.78,87586.0,19.6035,19.653,19.5935,19.6134,87586.0
2025-05-23 11:40:00,19.79,19.82,19.78,19.81,52718.0,19.6233,19.653,19.6134,19.6431,52718.0
2025-05-23 11:50:00,19.82,19.83,19.72,19.73,80199.0,19.653,19.6629,19.5539,19.5638,80199.0
2025-05-23 12:00:00,19.73,19.79,19.72,19.75,117000.0,19.5638,19.6233,19.5539,19.5836,117000.0
2025-05-23 12:10:00,19.75,19.75,19.7,19.71,48561.0,19.5836,19.5836,19.534,19.544,48561.0
2025-05-23 12:20:00,19.71,19.77,19.71,19.75,78398.0,19.544,19.6035,19.544,19.5836,78398.0
2025-05-23 12:30:00,19.74,19.8,19.71,19.8,99642.0,19.5737,19.6332,19.544,19.6332,99642.0
2025-05-23 12:40:00,19.8,19.8,19.75,19.78,96839.0,19.6332,19.6332,19.5836,19.6134,96839.0
2025-05-23 12:50:00,19.77,19.79,19.74,19.75,97100.0,19.6035,19.6233,19.5737,19.5836,97100.0
2025-05-23 13:00:00,19.75,19.79,19.74,19.79,97416.0,19.5836,19.6233,19.5737,19.6233,97416.0
2025-05-23 13:10:00,19.79,19.83,19.78,19.82,132024.0,19.6233,19.6629,19.6134,19.653,132024.0
2025-05-23 13:20:00,19.81,19.85,19.81,19.84,155058.0,19.6431,19.6828,19.6431,19.6729,155058.0
2025-05-23 13:30:00,19.84,19.87,19.81,19.87,140819.0,19.6729,19.7026,19.6431,19.7026,140819.0
2025-05-23 13:40:00,19.87,19.87,19.82,19.84,88692.0,19.7026,19.7026,19.653,19.6729,88692.0
2025-05-23 13:50:00,19.85,19.88,19.83,19.85,108023.0,19.6828,19.7125,19.6629,19.6828,108023.0
2025-05-23 14:00:00,19.85,19.91,19.85,19.89,75618.0,19.6828,19.7423,19.6828,19.7224,75618.0
2025-05-23 14:10:00,19.89,19.92,19.86,19.87,115706.0,19.7224,19.7522,19.6927,19.7026,115706.0
2025-05-23 14:20:00,19.87,19.9,19.83,19.88,99304.0,19.7026,19.7324,19.6629,19.7125,99304.0
2025-05-23 14:30:00,19.88,19.94,19.87,19.91,105005.0,19.7125,19.772,19.7026,19.7423,105005.0
2025-05-23 14:40:00,19.91,19.93,19.89,19.92,104364.0,19.7423,19.7621,19.7224,19.7522,104364.0
2025-05-23 14:50:00,19.92,19.93,19.91,19.91,103076.0,19.7522,19.7621,19.7423,19.7423,103076.0
2025-05-23 15:00:00,19.91,19.94,19.9,19.94,124431.0,19.7423,19.772,19.7324,19.772,124431.0
2025-05-23 15:10:00,19.94,19.96,19.92,19.94,108579.0,19.772,19.7919,19.7522,19.772,108579.0
2025-05-23 15:20:00,19.94,19.94,19.88,19.9,138377.0,19.772,19.772,19.7125,19.7324,138377.0
2025-05-23 15:30:00,19.9,19.95,19.9,19.95,196002.0,19.7324,19.7819,19.7324,19.7819,196002.0
2025-05-23 15:40:00,19.95,19.96,19.91,19.92,241398.0,19.7819,19.7919,19.7423,19.7522,241398.0
2025-05-23 15:50:00,19.92,19.93,19.85,19.92,677893.0,19.7522,19.7621,19.6828,19.7522,677893.0
2025-05-27 09:30:00,20.07,20.09,19.71,19.87,620135.0,19.9009,19.9208,19.544,19.7026,620135.0
2025-05-27 09:40:00,19.86,19.91,19.79,19.82,225056.0,19.6927,19.7423,19.6233,19.653,225056.0
2025-05-27 09:50:00,19.83,19.84,19.75,19.76,111701.0,19.6629,19.6729,19.5836,19.5935,111701.0
2025-05-27 10:00:00,19.76,19.83,19.73,19.77,191030.0,19.5935,19.6629,19.5638,19.6035,191030.0
2025-05-27 10:10:00,19.77,19.87,19.74,19.85,167989.0,19.6035,19.7026,19.5737,19.6828,167989.0
2025-05-27 10:20:00,19.85,19.95,19.84,19.87,185061.0,19.6828,19.7819,19.6729,19.7026,185061.0
2025-05-27 10:30:00,19.87,19.91,19.86,19.9,153093.0,19.7026,19.7423,19.6927,19.7324,153093.0
2025-05-27 10:40:00,19.89,19.94,19.87,19.93,120324.0,19.7224,19.772,19.7026,19.7621,120324.0
2025-05-27 10:50:00,19.92,19.93,19.84,19.88,96512.0,19.7522,19.7621,19.6729,19.7125,96512.0
2025-05-27 11:00:00,19.88,19.95,19.86,19.87,202013.0,19.7125,19.7819,19.6927,19.7026,202013.0
2025-05-27 11:10:00,19.87,19.89,19.84,19.87,138848.0,19.7026,19.7224,19.6729,19.7026,138848.0
2025-05-27 11:20:00,19.87,19.9,19.83,19.89,141566.0,19.7026,19.7324,19.6629,19.7224,141566.0
2025-05-27 11:30:00,19.89,19.92,19.84,19.89,239115.0,19.7224,19.7522,19.6729,19.7224,239115.0
2025-05-27 11:40:00,19.89,19.9,19.85,19.86,247595.0,19.7224,19.7324,19.6828,19.6927,247595.0
2025-05-27 11:50:00,19.85,19.86,19.82,19.83,83126.0,19.6828,19.6927,19.653,19.6629,83126.0
2025-05-27 12:00:00,19.84,19.9,19.83,19.89,112175.0,19.6729,19.7324,19.6629,19.7224,112175.0
2025-05-27 12:10:00,19.89,19.91,19.87,19.89,81028.0,19.7224,19.7423,19.7026,19.7224,81028.0
2025-05-27 12:20:00,19.89,19.95,19.88,19.91,150902.0,19.7224,19.7819,19.7125,19.7423,150902.0
2025-05-27 12:30:00,19.91,19.95,19.89,19.95,175252.0,19.7423,19.7819,19.7224,19.7819,175252.0
2025-05-27 12:40:00,19.95,19.98,19.92,19.93,71825.0,19.7819,19.8117,19.7522,19.7621,71825.0
2025-05-27 12:50:00,19.93,19.98,19.92,19.96,132982.0,19.7621,19.8117,19.7522,19.7919,132982.0
2025-05-27 13:00:00,19.96,20.01,19.96,19.99,92014.0,19.7919,19.8414,19.7919,19.8216,92014.0
2025-05-27 13:10:00,19.98,20.0,19.96,19.98,155030.0,19.8117,19.8315,19.7919,19.8117,155030.0
2025-05-27 13:20:00,19.99,20.0,19.95,19.98,153645.0,19.8216,19.8315,19.7819,19.8117,153645.0
2025-05-27 13:30:00,19.98,20.0,19.97,20.0,261401.0,19.8117,19.8315,19.8018,19.8315,261401.0
2025-05-27 13:40:00,20.0,20.03,19.98,20.03,147770.0,19.8315,19.8613,19.8117,19.8613,147770.0
2025-05-27 13:50:00,20.02,20.06,20.02,20.05,139573.0,19.8513,19.891,19.8513,19.8811,139573.0
2025-05-27 14:00:00,20.05,20.08,20.03,20.06,182561.0,19.8811,19.9108,19.8613,19.891,182561.0
2025-05-27 14:10:00,20.05,20.1,20.04,20.05,140068.0,19.8811,19.9307,19.8712,19.8811,140068.0
2025-05-27 14:20:00,20.05,20.05,20.01,20.04,177376.0,19.8811,19.8811,19.8414,19.8712,177376.0
2025-05-27 14:30:00,20.04,20.06,20.02,20.03,133867.0,19.8712,19.891,19.8513,19.8613,133867.0
2025-05-27 14:40:00,20.02,20.05,20.01,20.01,185753.0,19.8513,19.8811,19.8414,19.8414,185753.0
2025-05-27 14:50:00,20.01,20.03,19.99,19.99,212721.0,19.8414,19.8613,19.8216,19.8216,212721.0
2025-05-27 15:00:00,19.99,20.04,19.99,20.02,438435.0,19.8216,19.8712,19.8216,19.8513,438435.0
2025-05-27 15:10:00,20.02,20.03,19.97,19.99,284906.0,19.8513,19.8613,19.8018,19.8216,284906.0
2025-05-27 15:20:00,19.99,20.03,19.96,19.99,179229.0,19.8216,19.8613,19.7919,19.8216,179229.0
2025-05-27 15:30:00,20.0,20.01,19.97,19.98,475432.0,19.8315,19.8414,19.8018,19.8117,475432.0
2025-05-27 15:40:00,19.98,20.01,19.96,19.98,340678.0,19.8117,19.8414,19.7919,19.8117,340678.0
2025-05-27 15:50:00,19.98,20.01,19.87,19.97,2967112.0,19.8117,19.8414,19.7026,19.8018,2967112.0
2025-05-28 09:30:00,20.22,20.34,20.03,20.08,555618.0,20.0497,20.1687,19.8613,19.9108,555618.0
2025-05-28 09:40:00,20.08,20.09,19.91,19.93,2316338.0,19.9108,19.9208,19.7423,19.7621,2316338.0
2025-05-28 09:50:00,19.93,20.0,19.89,19.98,268031.0,19.7621,19.8315,19.7224,19.8117,268031.0
2025-05-28 10:00:00,19.98,20.01,19.93,19.95,142153.0,19.8117,19.8414,19.7621,19.7819,142153.0
2025-05-28 10:10:00,19.95,20.01,19.93,20.01,160801.0,19.7819,19.8414,19.7621,19.8414,160801.0
2025-05-28 10:20:00,20.01,20.04,19.99,20.04,288689.0,19.8414,19.8712,19.8216,19.8712,288689.0
2025-05-28 10:30:00,20.03,20.05,19.96,20.01,136548.0,19.8613,19.8811,19.7919,19.8414,136548.0
2025-05-28 10:40:00,20.01,20.08,19.99,20.05,221708.0,19.8414,19.9108,19.8216,19.8811,221708.0
2025-05-28 10:50:00,20.06,20.06,20.01,20.06,135591.0,19.891,19.891,19.8414,19.891,135591.0
2025-05-28 11:00:00,20.05,20.07,19.98,19.98,148529.0,19.8811,19.9009,19.8117,19.8117,148529.0
2025-05-28 11:10:00,20.0,20.02,19.96,20.02,188154.0,19.8315,19.8513,19.7919,19.8513,188154.0
2025-05-28 11:20:00,20.02,20.04,19.98,20.0,445036.0,19.8513,19.8712,19.8117,19.8315,445036.0
2025-05-28 11:30:00,19.99,20.06,19.96,20.05,457536.0,19.8216,19.891,19.7919,19.8811,457536.0
2025-05-28 11:40:00,20.05,20.05,19.97,20.03,2692408.0,19.8811,19.8811,19.8018,19.8613,2692408.0
2025-05-28 11:50:00,20.03,20.12,20.01,20.07,189684.0,19.8613,19.9505,19.8414,19.9009,189684.0
2025-05-28 12:00:00,20.07,20.09,20.04,20.07,123232.0,19.9009,19.9208,19.8712,19.9009,123232.0
2025-05-28 12:10:00,20.09,20.1,20.04,20.05,90236.0,19.9208,19.9307,19.8712,19.8811,90236.0
2025-05-28 12:20:00,20.04,20.09,19.98,20.09,154644.0,19.8712,19.9208,19.8117,19.9208,154644.0
2025-05-28 12:30:00,20.08,20.16,20.07,20.1,259917.0,19.9108,19.9902,19.9009,19.9307,259917.0
2025-05-28 12:40:00,20.1,20.12,20.05,20.12,2592950.0,19.9307,19.9505,19.8811,19.9505,2592950.0
2025-05-28 12:50:00,20.12,20.13,20.08,20.13,213293.0,19.9505,19.9604,19.9108,19.9604,213293.0
2025-05-28 13:00:00,20.13,20.2,20.12,20.16,305762.0,19.9604,20.0298,19.9505,19.9902,305762.0
2025-05-28 13:10:00,20.16,20.18,20.15,20.17,158405.0,19.9902,20.01,19.9803,20.0001,158405.0
2025-05-28 13:20:00,20.17,20.17,20.12,20.14,165780.0,20.0001,20.0001,19.9505,19.9703,165780.0
2025-05-28 13:30:00,20.14,20.17,20.12,20.13,103789.0,19.9703,20.0001,19.9505,19.9604,103789.0
2025-05-28 13:40:00,20.13,20.14,20.1,20.14,287209.0,19.9604,19.9703,19.9307,19.9703,287209.0
2025-05-28 13:50:00,20.14,20.15,20.11,20.13,273235.0,19.9703,19.9803,19.9406,19.9604,273235.0
2025-05-28 14:00:00,20.13,20.14,20.08,20.09,129599.0,19.9604,19.9703,19.9108,19.9208,129599.0
2025-05-28 14:10:00,20.09,20.11,20.06,20.06,229350.0,19.9208,19.9406,19.891,19.891,229350.0
2025-05-28 14:20:00,20.06,20.07,20.03,20.05,177544.0,19.891,19.9009,19.8613,19.8811,177544.0
2025-05-28 14:30:00,20.04,20.07,20.03,20.04,118829.0,19.8712,19.9009,19.8613,19.8712,118829.0
2025-05-28 14:40:00,20.04,20.06,20.03,20.05,99823.0,19.8712,19.891,19.8613,19.8811,99823.0
2025-05-28 14:50:00,20.05,20.06,19.96,20.01,278664.0,19.8811,19.891,19.7919,19.8414,278664.0
2025-05-28 15:00:00,20.01,20.06,19.98,20.05,138288.0,19.8414,19.891,19.8117,19.8811,138288.0
2025-05-28 15:10:00,20.05,20.05,19.92,19.94,220684.0,19.8811,19.8811,19.7522,19.772,220684.0
2025-05-28 15:20:00,19.94,19.95,19.86,19.87,296271.0,19.772,19.7819,19.6927,19.7026,296271.0
2025-05-28 15:30:00,19.87,19.89,19.84,19.86,350486.0,19.7026,19.7224,19.6729,19.6927,350486.0
2025-05-28 15:40:00,19.85,19.91,19.83,19.89,521940.0,19.6828,19.7423,19.6629,19.7224,521940.0
2025-05-28 15:50:00,19.88,19.89,19.82,19.88,1237245.0,19.7125,19.7224,19.653,19.7125,1237245.0
2025-05-29 09:30:00,20.05,20.09,19.93,20.07,375114.0,19.8811,19.9208,19.7621,19.9009,375114.0
2025-05-29 09:40:00,20.08,20.09,20.0,20.01,170296.0,19.9108,19.9208,19.8315,19.8414,170296.0
2025-05-29 09:50:00,20.01,20.03,19.91,19.95,134226.0,19.8414,19.8613,19.7423,19.7819,134226.0
2025-05-29 10:00:00,19.94,19.99,19.79,19.81,223504.0,19.772,19.8216,19.6233,19.6431,223504.0
2025-05-29 10:10:00,19.8,19.94,19.8,19.82,266175.0,19.6332,19.772,19.6332,19.653,266175.0
2025-05-29 10:20:00,19.82,19.91,19.81,19.88,173188.0,19.653,19.7423,19.6431,19.7125,173188.0
2025-05-29 10:30:00,19.87,19.9,19.84,19.89,90530.0,19.7026,19.7324,19.6729,19.7224,90530.0
2025-05-29 10:40:00,19.89,19.91,19.84,19.89,132993.0,19.7224,19.7423,19.6729,19.7224,132993.0
2025-05-29 10:50:00,19.89,19.94,19.87,19.92,92712.0,19.7224,19.772,19.7026,19.7522,92712.0
2025-05-29 11:00:00,19.92,19.93,19.84,19.87,178433.0,19.7522,19.7621,19.6729,19.7026,178433.0
2025-05-29 11:10:00,19.88,19.91,19.83,19.84,105352.0,19.7125,19.7423,19.6629,19.6729,105352.0
2025-05-29 11:20:00,19.84,19.92,19.84,19.9,104431.0,19.6729,19.7522,19.6729,19.7324,104431.0
2025-05-29 11:30:00,19.89,19.9,19.79,19.8,105788.0,19.7224,19.7324,19.6233,19.6332,105788.0
2025-05-29 11:40:00,19.81,19.84,19.78,19.79,115099.0,19.6431,19.6729,19.6134,19.6233,115099.0
2025-05-29 11:50:00,19.79,19.84,19.74,19.78,159033.0,19.6233,19.6729,19.5737,19.6134,159033.0
2025-05-29 12:00:00,19.78,19.8,19.74,19.76,107090.0,19.6134,19.6332,19.5737,19.5935,107090.0
2025-05-29 12:10:00,19.76,19.85,19.75,19.85,151163.0,19.5935,19.6828,19.5836,19.6828,151163.0
2025-05-29 12:20:00,19.85,19.88,19.81,19.87,108634.0,19.6828,19.7125,19.6431,19.7026,108634.0
2025-05-29 12:30:00,19.87,19.88,19.85,19.86,89071.0,19.7026,19.7125,19.6828,19.6927,89071.0
2025-05-29 12:40:00,19.85,19.87,19.83,19.86,139535.0,19.6828,19.7026,19.6629,19.6927,139535.0
2025-05-29 12:50:00,19.86,19.93,19.85,19.92,122659.0,19.6927,19.7621,19.6828,19.7522,122659.0
2025-05-29 13:00:00,19.92,19.93,19.89,19.91,139674.0,19.7522,19.7621,19.7224,19.7423,139674.0
2025-05-29 13:10:00,19.9,19.95,19.9,19.94,157527.0,19.7324,19.7819,19.7324,19.772,157527.0
2025-05-29 13:20:00,19.94,19.98,19.91,19.92,114701.0,19.772,19.8117,19.7423,19.7522,114701.0
2025-05-29 13:30:00,19.92,19.99,19.92,19.96,98966.0,19.7522,19.8216,19.7522,19.7919,98966.0
2025-05-29 13:40:00,19.96,20.0,19.96,19.98,120010.0,19.7919,19.8315,19.7919,19.8117,120010.0
2025-05-29 13:50:00,19.98,20.03,19.97,19.97,150322.0,19.8117,19.8613,19.8018,19.8018,150322.0
2025-05-29 14:00:00,19.98,20.03,19.97,19.98,133498.0,19.8117,19.8613,19.8018,19.8117,133498.0
2025-05-29 14:10:00,19.99,19.99,19.95,19.95,143841.0,19.8216,19.8216,19.7819,19.7819,143841.0
2025-05-29 14:20:00,19.95,19.95,19.88,19.9,178869.0,19.7819,19.7819,19.7125,19.7324,178869.0
2025-05-29 14:30:00,19.91,19.96,19.9,19.96,193026.0,19.7423,19.7919,19.7324,19.7919,193026.0
2025-05-29 14:40:00,19.96,20.03,19.92,20.03,672546.0,19.7919,19.8613,19.7522,19.8613,672546.0
2025-05-29 14:50:00,20.03,20.03,19.98,20.0,747134.0,19.8613,19.8613,19.8117,19.8315,747134.0
2025-05-29 15:00:00,20.01,20.03,19.99,20.01,670574.0,19.8414,19.8613,19.8216,19.8414,670574.0
2025-05-29 15:10:00,20.01,20.05,20.01,20.02,205093.0,19.8414,19.8811,19.8414,19.8513,205093.0
2025-05-29 15:20:00,20.02,20.08,20.01,20.02,1007408.0,19.8513,19.9108,19.8414,19.8513,1007408.0
2025-05-29 15:30:00,20.02,20.06,20.0,20.05,615615.0,19.8513,19.891,19.8315,19.8811,615615.0
2025-05-29 15:40:00,20.05,20.11,20.05,20.06,1493212.0,19.8811,19.9406,19.8811,19.891,1493212.0
2025-05-29 15:50:00,20.05,20.12,20.03,20.08,1991750.0,19.8811,19.9505,19.8613,19.9108,1991750.0
2025-05-30 09:30:00,19.87,19.92,19.58,19.62,590020.0,19.7026,19.7522,19.4151,19.4547,590020.0
2025-05-30 09:40:00,19.63,19.74,19.62,19.67,320924.0,19.4646,19.5737,19.4547,19.5043,320924.0
2025-05-30 09:50:00,19.67,19.71,19.63,19.64,133735.0,19.5043,19.544,19.4646,19.4745,133735.0
2025-05-30 10:00:00,19.65,19.74,19.65,19.71,153212.0,19.4845,19.5737,19.4845,19.544,153212.0
2025-05-30 10:10:00,19.71,19.74,19.66,19.72,264894.0,19.544,19.5737,19.4944,19.5539,264894.0
2025-05-30 10:20:00,19.73,19.76,19.7,19.74,109564.0,19.5638,19.5935,19.534,19.5737,109564.0
2025-05-30 10:30:00,19.73,19.79,19.69,19.75,384675.0,19.5638,19.6233,19.5241,19.5836,384675.0
2025-05-30 10:40:00,19.76,19.76,19.64,19.64,199542.0,19.5935,19.5935,19.4745,19.4745,199542.0
2025-05-30 10:50:00,19.64,19.7,19.61,19.64,276566.0,19.4745,19.534,19.4448,19.4745,276566.0
2025-05-30 11:00:00,19.64,19.72,19.63,19.66,208471.0,19.4745,19.5539,19.4646,19.4944,208471.0
2025-05-30 11:10:00,19.66,19.67,19.59,19.64,260831.0,19.4944,19.5043,19.425,19.4745,260831.0
2025-05-30 11:20:00,19.64,19.7,19.63,19.68,177982.0,19.4745,19.534,19.4646,19.5142,177982.0
2025-05-30 11:30:00,19.68,19.7,19.6,19.62,330402.0,19.5142,19.534,19.4349,19.4547,330402.0
2025-05-30 11:40:00,19.62,19.62,19.55,19.58,242406.0,19.4547,19.4547,19.3853,19.4151,242406.0
2025-05-30 11:50:00,19.57,19.6,19.53,19.54,217418.0,19.4051,19.4349,19.3655,19.3754,217418.0
2025-05-30 12:00:00,19.54,19.59,19.53,19.57,118547.0,19.3754,19.425,19.3655,19.4051,118547.0
2025-05-30 12:10:00,19.58,19.61,19.53,19.55,146569.0,19.4151,19.4448,19.3655,19.3853,146569.0
2025-05-30 12:20:00,19.55,19.58,19.46,19.48,223381.0,19.3853,19.4151,19.2961,19.3159,223381.0
2025-05-30 12:30:00,19.48,19.55,19.45,19.55,188961.0,19.3159,19.3853,19.2861,19.3853,188961.0
2025-05-30 12:40:00,19.55,19.59,19.49,19.5,199914.0,19.3853,19.425,19.3258,19.3357,199914.0
2025-05-30 12:50:00,19.5,19.5,19.44,19.48,94233.0,19.3357,19.3357,19.2762,19.3159,94233.0
2025-05-30 13:00:00,19.48,19.58,19.46,19.55,131411.0,19.3159,19.4151,19.2961,19.3853,131411.0
2025-05-30 13:10:00,19.54,19.55,19.51,19.55,136218.0,19.3754,19.3853,19.3456,19.3853,136218.0
2025-05-30 13:20:00,19.55,19.57,19.53,19.56,142260.0,19.3853,19.4051,19.3655,19.3952,142260.0
2025-05-30 13:30:00,19.56,19.63,19.55,19.62,306947.0,19.3952,19.4646,19.3853,19.4547,306947.0
2025-05-30 13:40:00,19.61,19.62,19.55,19.55,77994.0,19.4448,19.4547,19.3853,19.3853,77994.0
2025-05-30 13:50:00,19.55,19.6,19.54,19.55,97618.0,19.3853,19.4349,19.3754,19.3853,97618.0
2025-05-30 14:00:00,19.56,19.6,19.56,19.6,158128.0,19.3952,19.4349,19.3952,19.4349,158128.0
2025-05-30 14:10:00,19.6,19.66,19.58,19.64,647769.0,19.4349,19.4944,19.4151,19.4745,647769.0
2025-05-30 14:20:00,19.65,19.65,19.57,19.59,423521.0,19.4845,19.4845,19.4051,19.425,423521.0
2025-05-30 14:30:00,19.59,19.63,19.57,19.6,487932.0,19.425,19.4646,19.4051,19.4349,487932.0
2025-05-30 14:40:00,19.6,19.62,19.58,19.62,247881.0,19.4349,19.4547,19.4151,19.4547,247881.0
2025-05-30 14:50:00,19.62,19.71,19.6,19.66,779456.0,19.4547,19.544,19.4349,19.4944,779456.0
2025-05-30 15:00:00,19.66,19.73,19.65,19.71,308347.0,19.4944,19.5638,19.4845,19.544,308347.0
2025-05-30 15:10:00,19.7,19.74,19.69,19.73,368527.0,19.534,19.5737,19.5241,19.5638,368527.0
2025-05-30 15:20:00,19.73,19.76,19.71,19.73,265807.0,19.5638,19.5935,19.544,19.5638,265807.0
2025-05-30 15:30:00,19.72,19.76,19.69,19.71,501121.0,19.5539,19.5935,19.5241,19.544,501121.0
2025-05-30 15:40:00,19.71,19.72,19.62,19.67,509641.0,19.544,19.5539,19.4547,19.5043,509641.0
2025-05-30 15:50:00,19.66,19.73,19.59,19.6,2283734.0,19.4944,19.5638,19.425,19.4349,2283734.0
2025-06-02 09:30:00,20.11,20.12,19.78,19.85,769743.0,19.9406,19.9505,19.6134,19.6828,769743.0
2025-06-02 09:40:00,19.86,19.86,19.55,19.6,434534.0,19.6927,19.6927,19.3853,19.4349,434534.0
2025-06-02 09:50:00,19.6,19.8,19.52,19.7,428451.0,19.4349,19.6332,19.3556,19.534,428451.0
2025-06-02 10:00:00,19.71,19.77,19.62,19.7,290097.0,19.544,19.6035,19.4547,19.534,290097.0
2025-06-02 10:10:00,19.7,19.83,19.69,19.75,311964.0,19.534,19.6629,19.5241,19.5836,311964.0
2025-06-02 10:20:00,19.74,19.87,19.73,19.84,175850.0,19.5737,19.7026,19.5638,19.6729,175850.0
2025-06-02 10:30:00,19.84,19.9,19.81,19.88,363030.0,19.6729,19.7324,19.6431,19.7125,363030.0
2025-06-02 10:40:00,19.88,20.01,19.88,20.0,625406.0,19.7125,19.8414,19.7125,19.8315,625406.0
2025-06-02 10:50:00,20.0,20.02,19.9,19.96,364993.0,19.8315,19.8513,19.7324,19.7919,364993.0
2025-06-02 11:00:00,19.96,19.99,19.89,19.92,394076.0,19.7919,19.8216,19.7224,19.7522,394076.0
2025-06-02 11:10:00,19.92,19.98,19.91,19.96,290921.0,19.7522,19.8117,19.7423,19.7919,290921.0
2025-06-02 11:20:00,19.96,19.97,19.89,19.92,218386.0,19.7919,19.8018,19.7224,19.7522,218386.0
2025-06-02 11:30:00,19.92,19.96,19.9,19.92,124145.0,19.7522,19.7919,19.7324,19.7522,124145.0
2025-06-02 11:40:00,19.92,19.99,19.89,19.97,155164.0,19.7522,19.8216,19.7224,19.8018,155164.0
2025-06-02 11:50:00,19.96,20.05,19.96,20.05,116259.0,19.7919,19.8811,19.7919,19.8811,116259.0
2025-06-02 12:00:00,20.05,20.07,19.99,20.0,441343.0,19.8811,19.9009,19.8216,19.8315,441343.0
2025-06-02 12:10:00,20.0,20.07,19.99,20.05,165303.0,19.8315,19.9009,19.8216,19.8811,165303.0
2025-06-02 12:20:00,20.04,20.1,20.03,20.1,206935.0,19.8712,19.9307,19.8613,19.9307,206935.0
2025-06-02 12:30:00,20.1,20.14,20.09,20.1,174479.0,19.9307,19.9703,19.9208,19.9307,174479.0
2025-06-02 12:40:00,20.09,20.11,20.07,20.1,164695.0,19.9208,19.9406,19.9009,19.9307,164695.0
2025-06-02 12:50:00,20.1,20.13,20.08,20.11,284376.0,19.9307,19.9604,19.9108,19.9406,284376.0
2025-06-02 13:00:00,20.11,20.13,20.05,20.07,159451.0,19.9406,19.9604,19.8811,19.9009,159451.0
2025-06-02 13:10:00,20.07,20.11,20.05,20.08,128522.0,19.9009,19.9406,19.8811,19.9108,128522.0
2025-06-02 13:20:00,20.07,20.09,20.03,20.06,249925.0,19.9009,19.9208,19.8613,19.891,249925.0
2025-06-02 13:30:00,20.05,20.09,20.04,20.05,81428.0,19.8811,19.9208,19.8712,19.8811,81428.0
2025-06-02 13:40:00,20.05,20.06,20.01,20.03,114869.0,19.8811,19.891,19.8414,19.8613,114869.0
2025-06-02 13:50:00,20.02,20.03,19.99,20.02,96365.0,19.8513,19.8613,19.8216,19.8513,96365.0
2025-06-02 14:00:00,20.02,20.04,19.85,19.88,497510.0,19.8513,19.8712,19.6828,19.7125,497510.0
2025-06-02 14:10:00,19.87,19.95,19.83,19.93,338166.0,19.7026,19.7819,19.6629,19.7621,338166.0
2025-06-02 14:20:00,19.93,19.99,19.91,19.95,205622.0,19.7621,19.8216,19.7423,19.7819,205622.0
2025-06-02 14:30:00,19.96,19.99,19.95,19.98,125117.0,19.7919,19.8216,19.7819,19.8117,125117.0
2025-06-02 14:40:00,19.98,20.0,19.96,19.98,122195.0,19.8117,19.8315,19.7919,19.8117,122195.0
2025-06-02 14:50:00,19.98,19.98,19.95,19.96,124499.0,19.8117,19.8117,19.7819,19.7919,124499.0
2025-06-02 15:00:00,19.96,20.0,19.95,19.98,127491.0,19.7919,19.8315,19.7819,19.8117,127491.0
2025-06-02 15:10:00,19.99,20.02,19.98,20.01,180007.0,19.8216,19.8513,19.8117,19.8414,180007.0
2025-06-02 15:20:00,20.01,20.04,20.0,20.02,214665.0,19.8414,19.8712,19.8315,19.8513,214665.0
2025-06-02 15:30:00,20.02,20.03,19.96,19.98,210640.0,19.8513,19.8613,19.7919,19.8117,210640.0
2025-06-02 15:40:00,19.98,20.01,19.98,19.98,220448.0,19.8117,19.8414,19.8117,19.8117,220448.0
2025-06-02 15:50:00,19.98,20.02,19.94,20.01,1089012.0,19.8117,19.8513,19.772,19.8414,1089012.0
2025-06-03 09:30:00,19.99,20.01,19.64,19.77,725014.0,19.8216,19.8414,19.4745,19.6035,725014.0
2025-06-03 09:40:00,19.77,20.02,19.76,19.98,183804.0,19.6035,19.8513,19.5935,19.8117,183804.0
2025-06-03 09:50:00,19.98,20.07,19.95,19.96,178974.0,19.8117,19.9009,19.7819,19.7919,178974.0
2025-06-03 10:00:00,19.97,20.13,19.97,20.13,126069.0,19.8018,19.9604,19.8018,19.9604,126069.0
2025-06-03 10:10:00,20.12,20.18,20.05,20.18,136457.0,19.9505,20.01,19.8811,20.01,136457.0
2025-06-03 10:20:00,20.17,20.29,20.16,20.28,222980.0,20.0001,20.1191,19.9902,20.1092,222980.0
2025-06-03 10:30:00,20.28,20.35,20.24,20.35,205373.0,20.1092,20.1786,20.0695,20.1786,205373.0
2025-06-03 10:40:00,20.35,20.43,20.29,20.36,257794.0,20.1786,20.2579,20.1191,20.1885,257794.0
2025-06-03 10:50:00,20.36,20.4,20.33,20.4,277103.0,20.1885,20.2281,20.1587,20.2281,277103.0
2025-06-03 11:00:00,20.39,20.51,20.39,20.48,545387.0,20.2182,20.3372,20.2182,20.3075,545387.0
2025-06-03 11:10:00,20.49,20.58,20.45,20.47,506626.0,20.3174,20.4066,20.2777,20.2976,506626.0
2025-06-03 11:20:00,20.47,20.62,20.46,20.62,373682.0,20.2976,20.4463,20.2876,20.4463,373682.0
2025-06-03 11:30:00,20.62,20.65,20.59,20.64,213597.0,20.4463,20.476,20.4165,20.4661,213597.0
2025-06-03 11:40:00,20.64,20.65,20.55,20.64,131315.0,20.4661,20.476,20.3769,20.4661,131315.0
2025-06-03 11:50:00,20.64,20.65,20.56,20.64,106935.0,20.4661,20.476,20.3868,20.4661,106935.0
2025-06-03 12:00:00,20.63,20.65,20.59,20.61,187017.0,20.4562,20.476,20.4165,20.4364,187017.0
2025-06-03 12:10:00,20.6,20.65,20.58,20.65,381633.0,20.4265,20.476,20.4066,20.476,381633.0
2025-06-03 12:20:00,20.64,20.67,20.61,20.61,133205.0,20.4661,20.4959,20.4364,20.4364,133205.0
2025-06-03 12:30:00,20.61,20.66,20.56,20.57,97929.0,20.4364,20.486,20.3868,20.3967,97929.0
2025-06-03 12:40:00,20.57,20.63,20.57,20.6,183485.0,20.3967,20.4562,20.3967,20.4265,183485.0
2025-06-03 12:50:00,20.6,20.62,20.57,20.62,139982.0,20.4265,20.4463,20.3967,20.4463,139982.0
2025-06-03 13:00:00,20.62,20.66,20.59,20.64,265414.0,20.4463,20.486,20.4165,20.4661,265414.0
2025-06-03 13:10:00,20.64,20.66,20.59,20.64,167332.0,20.4661,20.486,20.4165,20.4661,167332.0
2025-06-03 13:20:00,20.64,20.64,20.54,20.55,141821.0,20.4661,20.4661,20.367,20.3769,141821.0
2025-06-03 13:30:00,20.56,20.58,20.54,20.57,148269.0,20.3868,20.4066,20.367,20.3967,148269.0
2025-06-03 13:40:00,20.57,20.59,20.55,20.55,102059.0,20.3967,20.4165,20.3769,20.3769,102059.0
2025-06-03 13:50:00,20.55,20.56,20.49,20.53,160098.0,20.3769,20.3868,20.3174,20.3571,160098.0
2025-06-03 14:00:00,20.52,20.55,20.48,20.54,176512.0,20.3471,20.3769,20.3075,20.367,176512.0
2025-06-03 14:10:00,20.54,20.55,20.5,20.52,176797.0,20.367,20.3769,20.3273,20.3471,176797.0
2025-06-03 14:20:00,20.52,20.54,20.5,20.53,242836.0,20.3471,20.367,20.3273,20.3571,242836.0
2025-06-03 14:30:00,20.54,20.56,20.52,20.54,129360.0,20.367,20.3868,20.3471,20.367,129360.0
2025-06-03 14:40:00,20.54,20.58,20.53,20.55,120527.0,20.367,20.4066,20.3571,20.3769,120527.0
2025-06-03 14:50:00,20.56,20.56,20.51,20.53,144106.0,20.3868,20.3868,20.3372,20.3571,144106.0
2025-06-03 15:00:00,20.53,20.58,20.52,20.55,185198.0,20.3571,20.4066,20.3471,20.3769,185198.0
2025-06-03 15:10:00,20.54,20.58,20.52,20.55,356422.0,20.367,20.4066,20.3471,20.3769,356422.0
2025-06-03 15:20:00,20.55,20.55,20.49,20.51,150714.0,20.3769,20.3769,20.3174,20.3372,150714.0
2025-06-03 15:30:00,20.51,20.53,20.49,20.51,329444.0,20.3372,20.3571,20.3174,20.3372,329444.0
2025-06-03 15:40:00,20.51,20.55,20.47,20.48,344265.0,20.3372,20.3769,20.2976,20.3075,344265.0
2025-06-03 15:50:00,20.48,20.48,20.42,20.42,1813573.0,20.3075,20.3075,20.248,20.248,1813573.0
2025-06-04 09:30:00,20.25,20.39,20.16,20.38,345119.0,20.25,20.39,20.16,20.38,345119.0
2025-06-04 09:40:00,20.38,20.54,20.38,20.53,156318.0,20.38,20.54,20.38,20.53,156318.0
2025-06-04 09:50:00,20.53,20.53,20.38,20.39,187303.0,20.53,20.53,20.38,20.39,187303.0
2025-06-04 10:00:00,20.38,20.5,20.33,20.5,192112.0,20.38,20.5,20.33,20.5,192112.0
2025-06-04 10:10:00,20.51,20.6,20.4,20.57,173165.0,20.51,20.6,20.4,20.57,173165.0
2025-06-04 10:20:00,20.57,20.58,20.45,20.5,125987.0,20.57,20.58,20.45,20.5,125987.0
2025-06-04 10:30:00,20.5,20.5,20.39,20.39,194815.0,20.5,20.5,20.39,20.39,194815.0
2025-06-04 10:40:00,20.39,20.43,20.34,20.38,242590.0,20.39,20.43,20.34,20.38,242590.0
2025-06-04 10:50:00,20.38,20.44,20.36,20.39,200528.0,20.38,20.44,20.36,20.39,200528.0
2025-06-04 11:00:00,20.39,20.42,20.35,20.39,184803.0,20.39,20.42,20.35,20.39,184803.0
2025-06-04 11:10:00,20.4,20.42,20.16,20.22,551241.0,20.4,20.42,20.16,20.22,551241.0
2025-06-04 11:20:00,20.23,20.23,20.05,20.14,937926.0,20.23,20.23,20.05,20.14,937926.0
2025-06-04 11:30:00,20.14,20.15,20.04,20.07,456003.0,20.14,20.15,20.04,20.07,456003.0
2025-06-04 11:40:00,20.07,20.1,20.01,20.01,446325.0,20.07,20.1,20.01,20.01,446325.0
2025-06-04 11:50:00,20.02,20.07,19.95,19.96,439242.0,20.02,20.07,19.95,19.96,439242.0
2025-06-04 12:00:00,19.96,20.01,19.93,19.93,450707.0,19.96,20.01,19.93,19.93,450707.0
2025-06-04 12:10:00,19.94,19.94,19.84,19.89,497459.0,19.94,19.94,19.84,19.89,497459.0
2025-06-04 12:20:00,19.88,19.98,19.84,19.95,331941.0,19.88,19.98,19.84,19.95,331941.0
2025-06-04 12:30:00,19.95,19.99,19.93,19.96,180758.0,19.95,19.99,19.93,19.96,180758.0
2025-06-04 12:40:00,19.96,19.98,19.91,19.98,144676.0,19.96,19.98,19.91,19.98,144676.0
2025-06-04 12:50:00,19.98,20.02,19.96,19.98,488069.0,19.98,20.02,19.96,19.98,488069.0
2025-06-04 13:00:00,19.99,20.04,19.94,19.96,145599.0,19.99,20.04,19.94,19.96,145599.0
2025-06-04 13:10:00,19.96,20.04,19.95,20.04,178231.0,19.96,20.04,19.95,20.04,178231.0
2025-06-04 13:20:00,20.04,20.05,19.97,19.98,136116.0,20.04,20.05,19.97,19.98,136116.0
2025-06-04 13:30:00,19.98,19.99,19.94,19.98,100002.0,19.98,19.99,19.94,19.98,100002.0
2025-06-04 13:40:00,19.98,19.99,19.94,19.95,88141.0,19.98,19.99,19.94,19.95,88141.0
2025-06-04 13:50:00,19.94,19.98,19.92,19.93,99984.0,19.94,19.98,19.92,19.93,99984.0
2025-06-04 14:00:00,19.93,19.96,19.91,19.92,82694.0,19.93,19.96,19.91,19.92,82694.0
2025-06-04 14:10:00,19.92,19.95,19.9,19.95,99498.0,19.92,19.95,19.9,19.95,99498.0
2025-06-04 14:20:00,19.95,20.0,19.94,19.99,153845.0,19.95,20.0,19.94,19.99,153845.0
2025-06-04 14:30:00,19.98,20.01,19.96,19.96,199867.0,19.98,20.01,19.96,19.96,199867.0
2025-06-04 14:40:00,19.96,19.98,19.93,19.96,146321.0,19.96,19.98,19.93,19.96,146321.0
2025-06-04 14:50:00,19.96,19.97,19.94,19.96,102871.0,19.96,19.97,19.94,19.96,102871.0
2025-06-04 15:00:00,19.96,19.99,19.95,19.96,127771.0,19.96,19.99,19.95,19.96,127771.0
2025-06-04 15:10:00,19.96,20.0,19.95,19.99,183548.0,19.96,20.0,19.95,19.99,183548.0
2025-06-04 15:20:00,19.99,20.01,19.98,20.0,158242.0,19.99,20.01,19.98,20.0,158242.0
2025-06-04 15:30:00,20.0,20.02,19.96,20.0,228065.0,20.0,20.02,19.96,20.0,228065.0
2025-06-04 15:40:00,20.0,20.02,19.97,19.98,264583.0,20.0,20.02,19.97,19.98,264583.0
2025-06-04 15:50:00,19.97,20.04,19.97,20.0,891704.0,19.97,20.04,19.97,20.0,891704.0
2025-06-05 09:30:00,20.19,20.23,19.98,20.16,437769.0,20.19,20.23,19.98,20.16,437769.0
2025-06-05 09:40:00,20.17,20.17,20.03,20.09,184678.0,20.17,20.17,20.03,20.09,184678.0
2025-06-05 09:50:00,20.09,20.12,19.95,20.02,196079.0,20.09,20.12,19.95,20.02,196079.0
2025-06-05 10:00:00,20.01,20.07,19.95,19.96,322425.0,20.01,20.07,19.95,19.96,322425.0
2025-06-05 10:10:00,19.96,20.04,19.93,19.98,264220.0,19.96,20.04,19.93,19.98,264220.0
2025-06-05 10:20:00,19.98,20.0,19.95,19.97,129320.0,19.98,20.0,19.95,19.97,129320.0
2025-06-05 10:30:00,19.97,20.04,19.93,20.04,189675.0,19.97,20.04,19.93,20.04,189675.0
2025-06-05 10:40:00,20.03,20.17,20.02,20.12,312001.0,20.03,20.17,20.02,20.12,312001.0
2025-06-05 10:50:00,20.12,20.12,20.05,20.12,106334.0,20.12,20.12,20.05,20.12,106334.0
2025-06-05 11:00:00,20.12,20.16,20.08,20.14,119781.0,20.12,20.16,20.08,20.14,119781.0
2025-06-05 11:10:00,20.14,20.17,20.1,20.14,127747.0,20.14,20.17,20.1,20.14,127747.0
2025-06-05 11:20:00,20.14,20.19,20.1,20.19,128350.0,20.14,20.19,20.1,20.19,128350.0
2025-06-05 11:30:00,20.18,20.2,20.14,20.2,84073.0,20.18,20.2,20.14,20.2,84073.0
2025-06-05 11:40:00,20.19,20.21,20.16,20.18,85258.0,20.19,20.21,20.16,20.18,85258.0
2025-06-05 11:50:00,20.18,20.24,20.17,20.22,77865.0,20.18,20.24,20.17,20.22,77865.0
2025-06-05 12:00:00,20.22,20.24,20.2,20.23,85098.0,20.22,20.24,20.2,20.23,85098.0
2025-06-05 12:10:00,20.23,20.23,20.16,20.2,95974.0,20.23,20.23,20.16,20.2,95974.0
2025-06-05 12:20:00,20.2,20.22,20.19,20.21,61289.0,20.2,20.22,20.19,20.21,61289.0
2025-06-05 12:30:00,20.21,20.23,20.19,20.19,86970.0,20.21,20.23,20.19,20.19,86970.0
2025-06-05 12:40:00,20.19,20.2,20.13,20.14,68554.0,20.19,20.2,20.13,20.14,68554.0
2025-06-05 12:50:00,20.15,20.17,20.1,20.13,89357.0,20.15,20.17,20.1,20.13,89357.0
2025-06-05 13:00:00,20.13,20.14,20.08,20.13,89205.0,20.13,20.14,20.08,20.13,89205.0
2025-06-05 13:10:00,20.12,20.14,20.1,20.12,47302.0,20.12,20.14,20.1,20.12,47302.0
2025-06-05 13:20:00,20.12,20.15,20.11,20.15,88175.0,20.12,20.15,20.11,20.15,88175.0
2025-06-05 13:30:00,20.15,20.17,20.13,20.14,80721.0,20.15,20.17,20.13,20.14,80721.0
2025-06-05 13:40:00,20.14,20.15,20.11,20.13,84031.0,20.14,20.15,20.11,20.13,84031.0
2025-06-05 13:50:00,20.13,20.16,20.11,20.13,86564.0,20.13,20.16,20.11,20.13,86564.0
2025-06-05 14:00:00,20.13,20.13,20.06,20.07,77966.0,20.13,20.13,20.06,20.07,77966.0
2025-06-05 14:10:00,20.07,20.08,19.97,20.03,315971.0,20.07,20.08,19.97,20.03,315971.0
2025-06-05 14:20:00,20.03,20.05,20.01,20.02,144277.0,20.03,20.05,20.01,20.02,144277.0
2025-06-05 14:30:00,20.02,20.07,20.01,20.07,150966.0,20.02,20.07,20.01,20.07,150966.0
2025-06-05 14:40:00,20.07,20.08,20.04,20.07,135394.0,20.07,20.08,20.04,20.07,135394.0
2025-06-05 14:50:00,20.08,20.09,20.05,20.07,80215.0,20.08,20.09,20.05,20.07,80215.0
2025-06-05 15:00:00,20.07,20.08,20.03,20.05,138769.0,20.07,20.08,20.03,20.05,138769.0
2025-06-05 15:10:00,20.06,20.07,19.91,19.94,140369.0,20.06,20.07,19.91,19.94,140369.0
2025-06-05 15:20:00,19.94,19.98,19.9,19.96,243106.0,19.94,19.98,19.9,19.96,243106.0
2025-06-05 15:30:00,19.96,20.04,19.96,20.03,159616.0,19.96,20.04,19.96,20.03,159616.0
2025-06-05 15:40:00,20.03,20.04,20.01,20.03,241459.0,20.03,20.04,20.01,20.03,241459.0
2025-06-05 15:50:00,20.02,20.03,19.93,19.96,727207.0,20.02,20.03,19.93,19.96,727207.0
2025-06-06 09:30:00,20.24,20.58,20.24,20.44,417960.0,20.24,20.58,20.24,20.44,417960.0
2025-06-06 09:40:00,20.44,20.48,20.35,20.43,183623.0,20.44,20.48,20.35,20.43,183623.0
2025-06-06 09:50:00,20.43,20.5,20.39,20.45,158998.0,20.43,20.5,20.39,20.45,158998.0
2025-06-06 10:00:00,20.45,20.49,20.38,20.46,128024.0,20.45,20.49,20.38,20.46,128024.0
2025-06-06 10:10:00,20.46,20.47,20.36,20.45,526630.0,20.46,20.47,20.36,20.45,526630.0
2025-06-06 10:20:00,20.45,20.55,20.44,20.53,267699.0,20.45,20.55,20.44,20.53,267699.0
2025-06-06 10:30:00,20.54,20.61,20.51,20.61,239278.0,20.54,20.61,20.51,20.61,239278.0
2025-06-06 10:40:00,20.61,20.63,20.57,20.61,249114.0,20.61,20.63,20.57,20.61,249114.0
2025-06-06 10:50:00,20.62,20.68,20.58,20.6,204915.0,20.62,20.68,20.58,20.6,204915.0
2025-06-06 11:00:00,20.6,20.66,20.58,20.61,212141.0,20.6,20.66,20.58,20.61,212141.0
2025-06-06 11:10:00,20.61,20.67,20.53,20.54,124580.0,20.61,20.67,20.53,20.54,124580.0
2025-06-06 11:20:00,20.53,20.54,20.46,20.48,192024.0,20.53,20.54,20.46,20.48,192024.0
2025-06-06 11:30:00,20.49,20.57,20.48,20.53,181100.0,20.49,20.57,20.48,20.53,181100.0
2025-06-06 11:40:00,20.53,20.6,20.51,20.6,98620.0,20.53,20.6,20.51,20.6,98620.0
2025-06-06 11:50:00,20.6,20.62,20.57,20.6,92800.0,20.6,20.62,20.57,20.6,92800.0
2025-06-06 12:00:00,20.6,20.62,20.57,20.59,91127.0,20.6,20.62,20.57,20.59,91127.0
2025-06-06 12:10:00,20.59,20.59,20.54,20.56,76619.0,20.59,20.59,20.54,20.56,76619.0
2025-06-06 12:20:00,20.57,20.59,20.55,20.57,68957.0,20.57,20.59,20.55,20.57,68957.0
2025-06-06 12:30:00,20.57,20.6,20.53,20.54,64918.0,20.57,20.6,20.53,20.54,64918.0
2025-06-06 12:40:00,20.54,20.56,20.51,20.54,45457.0,20.54,20.56,20.51,20.54,45457.0
2025-06-06 12:50:00,20.53,20.53,20.46,20.47,54650.0,20.53,20.53,20.46,20.47,54650.0
2025-06-06 13:00:00,20.48,20.5,20.44,20.46,69175.0,20.48,20.5,20.44,20.46,69175.0
2025-06-06 13:10:00,20.46,20.48,20.44,20.48,38164.0,20.46,20.48,20.44,20.48,38164.0
2025-06-06 13:20:00,20.48,20.49,20.42,20.43,50119.0,20.48,20.49,20.42,20.43,50119.0
2025-06-06 13:30:00,20.42,20.45,20.41,20.42,44973.0,20.42,20.45,20.41,20.42,44973.0
2025-06-06 13:40:00,20.42,20.45,20.41,20.43,47290.0,20.42,20.45,20.41,20.43,47290.0
2025-06-06 13:50:00,20.42,20.44,20.41,20.42,55854.0,20.42,20.44,20.41,20.42,55854.0
2025-06-06 14:00:00,20.42,20.45,20.4,20.42,59423.0,20.42,20.45,20.4,20.42,59423.0
2025-06-06 14:10:00,20.42,20.45,20.42,20.44,59888.0,20.42,20.45,20.42,20.44,59888.0
2025-06-06 14:20:00,20.44,20.45,20.42,20.43,38500.0,20.44,20.45,20.42,20.43,38500.0
2025-06-06 14:30:00,20.43,20.48,20.42,20.46,145762.0,20.43,20.48,20.42,20.46,145762.0
2025-06-06 14:40:00,20.46,20.48,20.45,20.48,132869.0,20.46,20.48,20.45,20.48,132869.0
2025-06-06 14:50:00,20.47,20.5,20.47,20.5,60885.0,20.47,20.5,20.47,20.5,60885.0
2025-06-06 15:00:00,20.49,20.51,20.47,20.51,67094.0,20.49,20.51,20.47,20.51,67094.0
2025-06-06 15:10:00,20.51,20.53,20.49,20.52,189260.0,20.51,20.53,20.49,20.52,189260.0
2025-06-06 15:20:00,20.52,20.54,20.49,20.5,165696.0,20.52,20.54,20.49,20.5,165696.0
2025-06-06 15:30:00,20.5,20.55,20.5,20.54,207706.0,20.5,20.55,20.5,20.54,207706.0
2025-06-06 15:40:00,20.54,20.55,20.5,20.52,167646.0,20.54,20.55,20.5,20.52,167646.0
2025-06-06 15:50:00,20.52,20.54,20.46,20.5,894882.0,20.52,20.54,20.46,20.5,894882.0
2025-06-09 09:30:00,20.68,20.84,20.52,20.8,394840.0,20.68,20.84,20.52,20.8,394840.0
2025-06-09 09:40:00,20.81,20.88,20.74,20.75,260377.0,20.81,20.88,20.74,20.75,260377.0
2025-06-09 09:50:00,20.75,20.84,20.68,20.82,282206.0,20.75,20.84,20.68,20.82,282206.0
2025-06-09 10:00:00,20.82,20.96,20.82,20.95,319084.0,20.82,20.96,20.82,20.95,319084.0
2025-06-09 10:10:00,20.95,21.04,20.93,20.93,611003.0,20.95,21.04,20.93,20.93,611003.0
2025-06-09 10:20:00,20.94,20.98,20.89,20.93,204574.0,20.94,20.98,20.89,20.93,204574.0
2025-06-09 10:30:00,20.93,21.0,20.91,20.99,276215.0,20.93,21.0,20.91,20.99,276215.0
2025-06-09 10:40:00,20.98,21.05,20.91,20.93,247521.0,20.98,21.05,20.91,20.93,247521.0
2025-06-09 10:50:00,20.92,20.95,20.86,20.95,169257.0,20.92,20.95,20.86,20.95,169257.0
2025-06-09 11:00:00,20.96,20.98,20.91,20.96,151159.0,20.96,20.98,20.91,20.96,151159.0
2025-06-09 11:10:00,20.96,20.98,20.92,20.96,87997.0,20.96,20.98,20.92,20.96,87997.0
2025-06-09 11:20:00,20.96,20.97,20.87,20.88,85529.0,20.96,20.97,20.87,20.88,85529.0
2025-06-09 11:30:00,20.88,20.92,20.87,20.89,100668.0,20.88,20.92,20.87,20.89,100668.0
2025-06-09 11:40:00,20.89,20.97,20.88,20.96,216639.0,20.89,20.97,20.88,20.96,216639.0
2025-06-09 11:50:00,20.96,20.97,20.89,20.91,87237.0,20.96,20.97,20.89,20.91,87237.0
2025-06-09 12:00:00,20.91,20.96,20.9,20.94,76718.0,20.91,20.96,20.9,20.94,76718.0
2025-06-09 12:10:00,20.94,20.99,20.92,20.98,79043.0,20.94,20.99,20.92,20.98,79043.0
2025-06-09 12:20:00,20.98,21.0,20.96,21.0,88160.0,20.98,21.0,20.96,21.0,88160.0
2025-06-09 12:30:00,21.0,21.04,20.99,21.03,99095.0,21.0,21.04,20.99,21.03,99095.0
2025-06-09 12:40:00,21.02,21.04,21.0,21.04,73575.0,21.02,21.04,21.0,21.04,73575.0
2025-06-09 12:50:00,21.04,21.09,21.04,21.07,186225.0,21.04,21.09,21.04,21.07,186225.0
2025-06-09 13:00:00,21.07,21.11,21.07,21.09,138900.0,21.07,21.11,21.07,21.09,138900.0
2025-06-09 13:10:00,21.09,21.11,21.07,21.09,94411.0,21.09,21.11,21.07,21.09,94411.0
2025-06-09 13:20:00,21.09,21.14,21.07,21.1,121649.0,21.09,21.14,21.07,21.1,121649.0
2025-06-09 13:30:00,21.09,21.12,21.08,21.1,69014.0,21.09,21.12,21.08,21.1,69014.0
2025-06-09 13:40:00,21.1,21.1,21.08,21.09,60787.0,21.1,21.1,21.08,21.09,60787.0
2025-06-09 13:50:00,21.09,21.11,21.08,21.09,73251.0,21.09,21.11,21.08,21.09,73251.0
2025-06-09 14:00:00,21.09,21.11,21.05,21.06,82296.0,21.09,21.11,21.05,21.06,82296.0
2025-06-09 14:10:00,21.07,21.1,21.06,21.1,76120.0,21.07,21.1,21.06,21.1,76120.0
2025-06-09 14:20:00,21.1,21.12,21.08,21.11,90076.0,21.1,21.12,21.08,21.11,90076.0
2025-06-09 14:30:00,21.11,21.11,21.07,21.1,116894.0,21.11,21.11,21.07,21.1,116894.0
2025-06-09 14:40:00,21.1,21.14,21.09,21.1,221126.0,21.1,21.14,21.09,21.1,221126.0
2025-06-09 14:50:00,21.1,21.15,21.09,21.13,118106.0,21.1,21.15,21.09,21.13,118106.0
2025-06-09 15:00:00,21.13,21.14,21.11,21.13,133608.0,21.13,21.14,21.11,21.13,133608.0
2025-06-09 15:10:00,21.13,21.16,21.1,21.11,348373.0,21.13,21.16,21.1,21.11,348373.0
2025-06-09 15:20:00,21.11,21.11,21.05,21.05,106855.0,21.11,21.11,21.05,21.05,106855.0
2025-06-09 15:30:00,21.05,21.06,20.98,21.01,349082.0,21.05,21.06,20.98,21.01,349082.0
2025-06-09 15:40:00,21.01,21.03,20.98,21.0,407765.0,21.01,21.03,20.98,21.0,407765.0
2025-06-09 15:50:00,20.99,21.06,20.96,21.01,2050850.0,20.99,21.06,20.96,21.01,2050850.0
2025-06-10 09:30:00,21.2,21.46,21.2,21.35,508676.0,21.2,21.46,21.2,21.35,508676.0
2025-06-10 09:40:00,21.35,21.45,21.3,21.39,298731.0,21.35,21.45,21.3,21.39,298731.0
2025-06-10 09:50:00,21.39,21.61,21.36,21.59,514597.0,21.39,21.61,21.36,21.59,514597.0
2025-06-10 10:00:00,21.59,21.82,21.58,21.71,739295.0,21.59,21.82,21.58,21.71,739295.0
2025-06-10 10:10:00,21.71,21.79,21.67,21.68,372556.0,21.71,21.79,21.67,21.68,372556.0
2025-06-10 10:20:00,21.68,21.86,21.64,21.83,245380.0,21.68,21.86,21.64,21.83,245380.0
2025-06-10 10:30:00,21.82,21.97,21.82,21.94,423525.0,21.82,21.97,21.82,21.94,423525.0
2025-06-10 10:40:00,21.94,22.01,21.91,21.96,271478.0,21.94,22.01,21.91,21.96,271478.0
2025-06-10 10:50:00,21.96,22.02,21.89,21.98,407405.0,21.96,22.02,21.89,21.98,407405.0
2025-06-10 11:00:00,21.98,22.03,21.94,21.98,467662.0,21.98,22.03,21.94,21.98,467662.0
2025-06-10 11:10:00,21.98,21.99,21.9,21.95,328855.0,21.98,21.99,21.9,21.95,328855.0
2025-06-10 11:20:00,21.95,22.02,21.9,22.0,353374.0,21.95,22.02,21.9,22.0,353374.0
2025-06-10 11:30:00,21.99,22.05,21.94,21.99,521396.0,21.99,22.05,21.94,21.99,521396.0
2025-06-10 11:40:00,22.0,22.04,21.94,21.95,216849.0,22.0,22.04,21.94,21.95,216849.0
2025-06-10 11:50:00,21.95,21.97,21.87,21.91,162599.0,21.95,21.97,21.87,21.91,162599.0
2025-06-10 12:00:00,21.92,21.95,21.87,21.89,168526.0,21.92,21.95,21.87,21.89,168526.0
2025-06-10 12:10:00,21.89,21.93,21.85,21.89,146274.0,21.89,21.93,21.85,21.89,146274.0
2025-06-10 12:20:00,21.89,21.92,21.86,21.89,120323.0,21.89,21.92,21.86,21.89,120323.0
2025-06-10 12:30:00,21.89,21.93,21.87,21.92,118917.0,21.89,21.93,21.87,21.92,118917.0
2025-06-10 12:40:00,21.92,21.92,21.86,21.89,126268.0,21.92,21.92,21.86,21.89,126268.0
2025-06-10 12:50:00,21.89,21.9,21.86,21.87,158984.0,21.89,21.9,21.86,21.87,158984.0
2025-06-10 13:00:00,21.87,21.88,21.8,21.86,209755.0,21.87,21.88,21.8,21.86,209755.0
2025-06-10 13:10:00,21.86,21.93,21.85,21.91,169435.0,21.86,21.93,21.85,21.91,169435.0
2025-06-10 13:20:00,21.91,21.92,21.86,21.88,180771.0,21.91,21.92,21.86,21.88,180771.0
2025-06-10 13:30:00,21.88,21.9,21.85,21.86,188542.0,21.88,21.9,21.85,21.86,188542.0
2025-06-10 13:40:00,21.86,21.88,21.83,21.84,213752.0,21.86,21.88,21.83,21.84,213752.0
2025-06-10 13:50:00,21.83,21.85,21.81,21.85,212767.0,21.83,21.85,21.81,21.85,212767.0
2025-06-10 14:00:00,21.84,21.86,21.79,21.82,714241.0,21.84,21.86,21.79,21.82,714241.0
2025-06-10 14:10:00,21.82,21.83,21.75,21.77,258462.0,21.82,21.83,21.75,21.77,258462.0
2025-06-10 14:20:00,21.77,21.78,21.68,21.7,215037.0,21.77,21.78,21.68,21.7,215037.0
2025-06-10 14:30:00,21.7,21.71,21.64,21.68,180879.0,21.7,21.71,21.64,21.68,180879.0
2025-06-10 14:40:00,21.68,21.69,21.58,21.61,203706.0,21.68,21.69,21.58,21.61,203706.0
2025-06-10 14:50:00,21.61,21.66,21.59,21.64,263212.0,21.61,21.66,21.59,21.64,263212.0
2025-06-10 15:00:00,21.64,21.71,21.64,21.67,221357.0,21.64,21.71,21.64,21.67,221357.0
2025-06-10 15:10:00,21.67,21.71,21.63,21.67,377821.0,21.67,21.71,21.63,21.67,377821.0
2025-06-10 15:20:00,21.67,21.71,21.66,21.66,147223.0,21.67,21.71,21.66,21.66,147223.0
2025-06-10 15:30:00,21.67,21.7,21.64,21.69,363878.0,21.67,21.7,21.64,21.69,363878.0
2025-06-10 15:40:00,21.69,21.73,21.68,21.71,234641.0,21.69,21.73,21.68,21.71,234641.0
2025-06-10 15:50:00,21.71,21.76,21.65,21.75,885050.0,21.71,21.76,21.65,21.75,885050.0
2025-06-11 09:30:00,21.89,21.96,21.61,21.68,440321.0,21.89,21.96,21.61,21.68,440321.0
2025-06-11 09:40:00,21.68,21.8,21.66,21.78,191471.0,21.68,21.8,21.66,21.78,191471.0
2025-06-11 09:50:00,21.77,21.82,21.71,21.82,209901.0,21.77,21.82,21.71,21.82,209901.0
2025-06-11 10:00:00,21.81,21.86,21.74,21.86,162350.0,21.81,21.86,21.74,21.86,162350.0
2025-06-11 10:10:00,21.86,21.89,21.79,21.84,158964.0,21.86,21.89,21.79,21.84,158964.0
2025-06-11 10:20:00,21.83,21.9,21.82,21.86,170090.0,21.83,21.9,21.82,21.86,170090.0
2025-06-11 10:30:00,21.86,21.91,21.83,21.89,152330.0,21.86,21.91,21.83,21.89,152330.0
2025-06-11 10:40:00,21.88,21.96,21.85,21.92,175824.0,21.88,21.96,21.85,21.92,175824.0
2025-06-11 10:50:00,21.92,21.93,21.85,21.89,140248.0,21.92,21.93,21.85,21.89,140248.0
2025-06-11 11:00:00,21.89,21.94,21.84,21.84,131934.0,21.89,21.94,21.84,21.84,131934.0
2025-06-11 11:10:00,21.83,21.86,21.81,21.85,74606.0,21.83,21.86,21.81,21.85,74606.0
2025-06-11 11:20:00,21.84,21.88,21.82,21.86,108711.0,21.84,21.88,21.82,21.86,108711.0
2025-06-11 11:30:00,21.85,21.87,21.82,21.86,102994.0,21.85,21.87,21.82,21.86,102994.0
2025-06-11 11:40:00,21.85,21.87,21.8,21.84,113163.0,21.85,21.87,21.8,21.84,113163.0
2025-06-11 11:50:00,21.83,21.88,21.81,21.82,88230.0,21.83,21.88,21.81,21.82,88230.0
2025-06-11 12:00:00,21.82,21.86,21.77,21.8,91939.0,21.82,21.86,21.77,21.8,91939.0
2025-06-11 12:10:00,21.8,21.84,21.74,21.76,188626.0,21.8,21.84,21.74,21.76,188626.0
2025-06-11 12:20:00,21.75,21.77,21.71,21.75,107357.0,21.75,21.77,21.71,21.75,107357.0
2025-06-11 12:30:00,21.75,21.76,21.68,21.7,52461.0,21.75,21.76,21.68,21.7,52461.0
2025-06-11 12:40:00,21.7,21.75,21.68,21.73,69676.0,21.7,21.75,21.68,21.73,69676.0
2025-06-11 12:50:00,21.72,21.75,21.71,21.75,45205.0,21.72,21.75,21.71,21.75,45205.0
2025-06-11 13:00:00,21.75,21.8,21.73,21.8,89038.0,21.75,21.8,21.73,21.8,89038.0
2025-06-11 13:10:00,21.8,21.81,21.77,21.8,107217.0,21.8,21.81,21.77,21.8,107217.0
2025-06-11 13:20:00,21.81,21.84,21.81,21.83,70974.0,21.81,21.84,21.81,21.83,70974.0
2025-06-11 13:30:00,21.82,21.84,21.81,21.82,43210.0,21.82,21.84,21.81,21.82,43210.0
2025-06-11 13:40:00,21.83,21.86,21.82,21.84,95330.0,21.83,21.86,21.82,21.84,95330.0
2025-06-11 13:50:00,21.84,21.89,21.83,21.86,66028.0,21.84,21.89,21.83,21.86,66028.0
2025-06-11 14:00:00,21.86,21.98,21.81,21.97,285393.0,21.86,21.98,21.81,21.97,285393.0
2025-06-11 14:10:00,21.97,22.01,21.9,22.01,527483.0,21.97,22.01,21.9,22.01,527483.0
2025-06-11 14:20:00,22.01,22.25,21.99,22.21,313001.0,22.01,22.25,21.99,22.21,313001.0
2025-06-11 14:30:00,22.21,22.25,22.08,22.24,251515.0,22.21,22.25,22.08,22.24,251515.0
2025-06-11 14:40:00,22.23,22.28,22.21,22.22,175085.0,22.23,22.28,22.21,22.22,175085.0
2025-06-11 14:50:00,22.22,22.22,22.15,22.18,241168.0,22.22,22.22,22.15,22.18,241168.0
2025-06-11 15:00:00,22.18,22.19,22.1,22.14,174896.0,22.18,22.19,22.1,22.14,174896.0
2025-06-11 15:10:00,22.15,22.17,22.08,22.1,166265.0,22.15,22.17,22.08,22.1,166265.0
2025-06-11 15:20:00,22.1,22.26,22.09,22.21,847013.0,22.1,22.26,22.09,22.21,847013.0
2025-06-11 15:30:00,22.2,22.21,22.11,22.18,287128.0,22.2,22.21,22.11,22.18,287128.0
2025-06-11 15:40:00,22.18,22.22,22.15,22.19,314838.0,22.18,22.22,22.15,22.19,314838.0
2025-06-11 15:50:00,22.19,22.24,22.17,22.2,1044930.0,22.19,22.24,22.17,22.2,1044930.0
2025-06-12 09:30:00,22.02,22.02,21.67,21.74,431204.0,22.02,22.02,21.67,21.74,431204.0
2025-06-12 09:40:00,21.73,21.86,21.71,21.82,181808.0,21.73,21.86,21.71,21.82,181808.0
2025-06-12 09:50:00,21.82,21.99,21.81,21.92,338068.0,21.82,21.99,21.81,21.92,338068.0
2025-06-12 10:00:00,21.92,22.03,21.88,21.89,462763.0,21.92,22.03,21.88,21.89,462763.0
2025-06-12 10:10:00,21.89,21.94,21.75,21.85,381525.0,21.89,21.94,21.75,21.85,381525.0
2025-06-12 10:20:00,21.85,21.88,21.77,21.81,136041.0,21.85,21.88,21.77,21.81,136041.0
2025-06-12 10:30:00,21.8,21.95,21.8,21.89,156034.0,21.8,21.95,21.8,21.89,156034.0
2025-06-12 10:40:00,21.89,21.93,21.84,21.85,117330.0,21.89,21.93,21.84,21.85,117330.0
2025-06-12 10:50:00,21.85,21.88,21.8,21.8,92937.0,21.85,21.88,21.8,21.8,92937.0
2025-06-12 11:00:00,21.8,21.84,21.77,21.8,84435.0,21.8,21.84,21.77,21.8,84435.0
2025-06-12 11:10:00,21.8,21.86,21.77,21.84,114284.0,21.8,21.86,21.77,21.84,114284.0
2025-06-12 11:20:00,21.84,21.92,21.82,21.86,194651.0,21.84,21.92,21.82,21.86,194651.0
2025-06-12 11:30:00,21.86,21.87,21.82,21.82,76463.0,21.86,21.87,21.82,21.82,76463.0
2025-06-12 11:40:00,21.83,21.89,21.82,21.88,66779.0,21.83,21.89,21.82,21.88,66779.0
2025-06-12 11:50:00,21.87,21.9,21.85,21.89,85645.0,21.87,21.9,21.85,21.89,85645.0
2025-06-12 12:00:00,21.89,21.93,21.86,21.92,111041.0,21.89,21.93,21.86,21.92,111041.0
2025-06-12 12:10:00,21.92,21.95,21.88,21.92,139356.0,21.92,21.95,21.88,21.92,139356.0
2025-06-12 12:20:00,21.92,21.93,21.86,21.93,174856.0,21.92,21.93,21.86,21.93,174856.0
2025-06-12 12:30:00,21.92,21.94,21.88,21.89,123180.0,21.92,21.94,21.88,21.89,123180.0
2025-06-12 12:40:00,21.9,21.91,21.86,21.91,112613.0,21.9,21.91,21.86,21.91,112613.0
2025-06-12 12:50:00,21.91,21.95,21.89,21.95,112491.0,21.91,21.95,21.89,21.95,112491.0
2025-06-12 13:00:00,21.95,22.02,21.94,21.98,85593.0,21.95,22.02,21.94,21.98,85593.0
2025-06-12 13:10:00,21.98,22.0,21.95,22.0,69781.0,21.98,22.0,21.95,22.0,69781.0
2025-06-12 13:20:00,22.0,22.02,21.97,22.02,226106.0,22.0,22.02,21.97,22.02,226106.0
2025-06-12 13:30:00,22.02,22.03,21.98,22.01,72802.0,22.02,22.03,21.98,22.01,72802.0
2025-06-12 13:40:00,22.01,22.03,21.98,22.02,79213.0,22.01,22.03,21.98,22.02,79213.0
2025-06-12 13:50:00,22.01,22.04,22.0,22.02,64059.0,22.01,22.04,22.0,22.02,64059.0
2025-06-12 14:00:00,22.02,22.03,22.0,22.01,66192.0,22.02,22.03,22.0,22.01,66192.0
2025-06-12 14:10:00,22.01,22.02,21.99,21.99,93648.0,22.01,22.02,21.99,21.99,93648.0
2025-06-12 14:20:00,21.98,21.98,21.88,21.91,113970.0,21.98,21.98,21.88,21.91,113970.0
2025-06-12 14:30:00,21.91,21.93,21.87,21.89,143556.0,21.91,21.93,21.87,21.89,143556.0
2025-06-12 14:40:00,21.89,21.92,21.88,21.89,96819.0,21.89,21.92,21.88,21.89,96819.0
2025-06-12 14:50:00,21.89,21.92,21.88,21.91,167919.0,21.89,21.92,21.88,21.91,167919.0
2025-06-12 15:00:00,21.91,21.92,21.87,21.88,128859.0,21.91,21.92,21.87,21.88,128859.0
2025-06-12 15:10:00,21.88,21.93,21.87,21.91,141712.0,21.88,21.93,21.87,21.91,141712.0
2025-06-12 15:20:00,21.91,21.92,21.89,21.91,104332.0,21.91,21.92,21.89,21.91,104332.0
2025-06-12 15:30:00,21.91,21.97,21.9,21.94,217041.0,21.91,21.97,21.9,21.94,217041.0
2025-06-12 15:40:00,21.94,21.97,21.93,21.93,216400.0,21.94,21.97,21.93,21.93,216400.0
2025-06-12 15:50:00,21.93,22.01,21.91,21.99,810248.0,21.93,22.01,21.91,21.99,810248.0
2025-06-13 09:30:00,22.52,22.84,22.45,22.81,1815066.0,22.52,22.84,22.45,22.81,1815066.0
2025-06-13 09:40:00,22.82,22.95,22.55,22.56,1006671.0,22.82,22.95,22.55,22.56,1006671.0
2025-06-13 09:50:00,22.56,22.64,22.41,22.43,919239.0,22.56,22.64,22.41,22.43,919239.0
2025-06-13 10:00:00,22.45,22.77,22.44,22.76,438267.0,22.45,22.77,22.44,22.76,438267.0
2025-06-13 10:10:00,22.77,22.87,22.73,22.82,409685.0,22.77,22.87,22.73,22.82,409685.0
2025-06-13 10:20:00,22.83,23.02,22.81,22.99,587048.0,22.83,23.02,22.81,22.99,587048.0
2025-06-13 10:30:00,22.99,23.02,22.88,22.96,456056.0,22.99,23.02,22.88,22.96,456056.0
2025-06-13 10:40:00,22.96,23.0,22.88,22.92,253897.0,22.96,23.0,22.88,22.92,253897.0
2025-06-13 10:50:00,22.91,22.97,22.8,22.93,632877.0,22.91,22.97,22.8,22.93,632877.0
2025-06-13 11:00:00,22.92,22.99,22.82,22.93,338481.0,22.92,22.99,22.82,22.93,338481.0
2025-06-13 11:10:00,22.93,22.97,22.87,22.96,260803.0,22.93,22.97,22.87,22.96,260803.0
2025-06-13 11:20:00,22.98,23.01,22.9,22.92,436789.0,22.98,23.01,22.9,22.92,436789.0
2025-06-13 11:30:00,22.92,22.93,22.79,22.82,583694.0,22.92,22.93,22.79,22.82,583694.0
2025-06-13 11:40:00,22.83,22.95,22.83,22.92,221127.0,22.83,22.95,22.83,22.92,221127.0
2025-06-13 11:50:00,22.92,23.01,22.9,22.92,202425.0,22.92,23.01,22.9,22.92,202425.0
2025-06-13 12:00:00,22.92,22.92,22.8,22.81,190516.0,22.92,22.92,22.8,22.81,190516.0
2025-06-13 12:10:00,22.81,22.86,22.78,22.83,583857.0,22.81,22.86,22.78,22.83,583857.0
2025-06-13 12:20:00,22.82,22.84,22.7,22.71,146837.0,22.82,22.84,22.7,22.71,146837.0
2025-06-13 12:30:00,22.72,22.82,22.72,22.82,137564.0,22.72,22.82,22.72,22.82,137564.0
2025-06-13 12:40:00,22.82,22.84,22.8,22.82,116459.0,22.82,22.84,22.8,22.82,116459.0
2025-06-13 12:50:00,22.82,22.9,22.81,22.88,159149.0,22.82,22.9,22.81,22.88,159149.0
2025-06-13 13:00:00,22.88,22.93,22.87,22.92,226123.0,22.88,22.93,22.87,22.92,226123.0
2025-06-13 13:10:00,22.92,22.95,22.85,22.86,250691.0,22.92,22.95,22.85,22.86,250691.0
2025-06-13 13:20:00,22.87,22.89,22.83,22.85,167052.0,22.87,22.89,22.83,22.85,167052.0
2025-06-13 13:30:00,22.85,22.9,22.81,22.84,185226.0,22.85,22.9,22.81,22.84,185226.0
2025-06-13 13:40:00,22.83,22.89,22.81,22.83,228024.0,22.83,22.89,22.81,22.83,228024.0
2025-06-13 13:50:00,22.84,22.89,22.83,22.87,131740.0,22.84,22.89,22.83,22.87,131740.0
2025-06-13 14:00:00,22.86,22.96,22.84,22.92,377111.0,22.86,22.96,22.84,22.92,377111.0
2025-06-13 14:10:00,22.91,22.95,22.83,22.89,265233.0,22.91,22.95,22.83,22.89,265233.0
2025-06-13 14:20:00,22.89,22.92,22.82,22.91,242620.0,22.89,22.92,22.82,22.91,242620.0
2025-06-13 14:30:00,22.91,22.95,22.89,22.93,258218.0,22.91,22.95,22.89,22.93,258218.0
2025-06-13 14:40:00,22.93,23.03,22.92,23.03,313381.0,22.93,23.03,22.92,23.03,313381.0
2025-06-13 14:50:00,23.03,23.09,22.99,23.09,252757.0,23.03,23.09,22.99,23.09,252757.0
2025-06-13 15:00:00,23.09,23.14,23.04,23.13,390144.0,23.09,23.14,23.04,23.13,390144.0
2025-06-13 15:10:00,23.13,23.18,23.1,23.14,356847.0,23.13,23.18,23.1,23.14,356847.0
2025-06-13 15:20:00,23.14,23.14,23.07,23.14,454107.0,23.14,23.14,23.07,23.14,454107.0
2025-06-13 15:30:00,23.14,23.18,23.08,23.12,723992.0,23.14,23.18,23.08,23.12,723992.0
2025-06-13 15:40:00,23.13,23.17,23.07,23.1,862769.0,23.13,23.17,23.07,23.1,862769.0
2025-06-13 15:50:00,23.1,23.27,23.07,23.2,2183531.0,23.1,23.27,23.07,23.2,2183531.0
2025-06-16 09:30:00,23.2,23.38,22.94,23.09,1410513.0,23.2,23.38,22.94,23.09,1410513.0
2025-06-16 09:40:00,23.09,23.27,23.0,23.19,574007.0,23.09,23.27,23.0,23.19,574007.0
2025-06-16 09:50:00,23.19,23.33,22.67,22.69,774741.0,23.19,23.33,22.67,22.69,774741.0
2025-06-16 10:00:00,22.68,22.71,22.44,22.62,1737826.0,22.68,22.71,22.44,22.62,1737826.0
2025-06-16 10:10:00,22.62,22.92,22.61,22.91,1105362.0,22.62,22.92,22.61,22.91,1105362.0
2025-06-16 10:20:00,22.91,22.99,22.76,22.8,547437.0,22.91,22.99,22.76,22.8,547437.0
2025-06-16 10:30:00,22.79,22.91,22.76,22.8,979437.0,22.79,22.91,22.76,22.8,979437.0
2025-06-16 10:40:00,22.8,22.94,22.7,22.91,551077.0,22.8,22.94,22.7,22.91,551077.0
2025-06-16 10:50:00,22.91,22.98,22.85,22.86,368475.0,22.91,22.98,22.85,22.86,368475.0
2025-06-16 11:00:00,22.85,22.91,22.81,22.88,219905.0,22.85,22.91,22.81,22.88,219905.0
2025-06-16 11:10:00,22.88,22.91,22.81,22.86,234293.0,22.88,22.91,22.81,22.86,234293.0
2025-06-16 11:20:00,22.86,22.89,22.73,22.77,244302.0,22.86,22.89,22.73,22.77,244302.0
2025-06-16 11:30:00,22.78,22.86,22.75,22.84,387130.0,22.78,22.86,22.75,22.84,387130.0
2025-06-16 11:40:00,22.84,22.94,22.82,22.86,271825.0,22.84,22.94,22.82,22.86,271825.0
2025-06-16 11:50:00,22.86,22.88,22.78,22.87,301444.0,22.86,22.88,22.78,22.87,301444.0
2025-06-16 12:00:00,22.86,22.87,22.8,22.84,160848.0,22.86,22.87,22.8,22.84,160848.0
2025-06-16 12:10:00,22.84,22.88,22.81,22.88,126813.0,22.84,22.88,22.81,22.88,126813.0
2025-06-16 12:20:00,22.88,22.95,22.87,22.92,194708.0,22.88,22.95,22.87,22.92,194708.0
2025-06-16 12:30:00,22.92,22.96,22.91,22.94,137916.0,22.92,22.96,22.91,22.94,137916.0
2025-06-16 12:40:00,22.95,23.01,22.94,22.98,198878.0,22.95,23.01,22.94,22.98,198878.0
2025-06-16 12:50:00,22.98,23.02,22.97,22.98,181013.0,22.98,23.02,22.97,22.98,181013.0
2025-06-16 13:00:00,22.98,23.03,22.98,23.02,105499.0,22.98,23.03,22.98,23.02,105499.0
2025-06-16 13:10:00,23.02,23.02,22.96,23.0,171408.0,23.02,23.02,22.96,23.0,171408.0
2025-06-16 13:20:00,23.0,23.03,22.97,23.02,361831.0,23.0,23.03,22.97,23.02,361831.0
2025-06-16 13:30:00,23.02,23.03,22.98,23.01,174086.0,23.02,23.03,22.98,23.01,174086.0
2025-06-16 13:40:00,23.01,23.04,23.0,23.01,103797.0,23.01,23.04,23.0,23.01,103797.0
2025-06-16 13:50:00,23.01,23.02,22.93,22.93,144218.0,23.01,23.02,22.93,22.93,144218.0
2025-06-16 14:00:00,22.93,23.0,22.93,22.98,225475.0,22.93,23.0,22.93,22.98,225475.0
2025-06-16 14:10:00,22.98,22.99,22.91,22.96,383100.0,22.98,22.99,22.91,22.96,383100.0
2025-06-16 14:20:00,22.96,22.99,22.93,22.96,210936.0,22.96,22.99,22.93,22.96,210936.0
2025-06-16 14:30:00,22.95,22.96,22.9,22.92,236997.0,22.95,22.96,22.9,22.92,236997.0
2025-06-16 14:40:00,22.92,22.94,22.87,22.89,257281.0,22.92,22.94,22.87,22.89,257281.0
2025-06-16 14:50:00,22.89,22.9,22.86,22.89,216616.0,22.89,22.9,22.86,22.89,216616.0
2025-06-16 15:00:00,22.89,22.95,22.89,22.94,373222.0,22.89,22.95,22.89,22.94,373222.0
2025-06-16 15:10:00,22.94,22.95,22.88,22.91,354212.0,22.94,22.95,22.88,22.91,354212.0
2025-06-16 15:20:00,22.91,22.98,22.9,22.94,483485.0,22.91,22.98,22.9,22.94,483485.0
2025-06-16 15:30:00,22.95,22.95,22.87,22.88,448310.0,22.95,22.95,22.87,22.88,448310.0
2025-06-16 15:40:00,22.88,22.94,22.86,22.94,644949.0,22.88,22.94,22.86,22.94,644949.0
2025-06-16 15:50:00,22.94,23.01,22.85,22.92,2844291.0,22.94,23.01,22.85,22.92,2844291.0
2025-06-17 09:30:00,23.28,23.38,22.96,23.29,794063.0,23.28,23.38,22.96,23.29,794063.0
2025-06-17 09:40:00,23.3,23.4,23.27,23.32,328527.0,23.3,23.4,23.27,23.32,328527.0
2025-06-17 09:50:00,23.33,23.5,23.32,23.43,414057.0,23.33,23.5,23.32,23.43,414057.0
2025-06-17 10:00:00,23.43,23.49,23.26,23.34,371641.0,23.43,23.49,23.26,23.34,371641.0
2025-06-17 10:10:00,23.35,23.37,23.28,23.34,429015.0,23.35,23.37,23.28,23.34,429015.0
2025-06-17 10:20:00,23.34,23.36,23.29,23.33,246715.0,23.34,23.36,23.29,23.33,246715.0
2025-06-17 10:30:00,23.33,23.34,23.27,23.29,320182.0,23.33,23.34,23.27,23.29,320182.0
2025-06-17 10:40:00,23.29,23.3,23.24,23.28,310275.0,23.29,23.3,23.24,23.28,310275.0
2025-06-17 10:50:00,23.28,23.31,23.21,23.21,305479.0,23.28,23.31,23.21,23.21,305479.0
2025-06-17 11:00:00,23.21,23.29,23.18,23.29,206521.0,23.21,23.29,23.18,23.29,206521.0
2025-06-17 11:10:00,23.29,23.33,23.27,23.3,255848.0,23.29,23.33,23.27,23.3,255848.0
2025-06-17 11:20:00,23.3,23.31,23.27,23.27,281055.0,23.3,23.31,23.27,23.27,281055.0
2025-06-17 11:30:00,23.27,23.28,23.12,23.15,449267.0,23.27,23.28,23.12,23.15,449267.0
2025-06-17 11:40:00,23.15,23.17,23.1,23.14,252555.0,23.15,23.17,23.1,23.14,252555.0
2025-06-17 11:50:00,23.14,23.18,23.12,23.15,238026.0,23.14,23.18,23.12,23.15,238026.0
2025-06-17 12:00:00,23.16,23.22,23.15,23.17,250930.0,23.16,23.22,23.15,23.17,250930.0
2025-06-17 12:10:00,23.18,23.23,23.16,23.21,131889.0,23.18,23.23,23.16,23.21,131889.0
2025-06-17 12:20:00,23.21,23.23,23.17,23.18,184133.0,23.21,23.23,23.17,23.18,184133.0
2025-06-17 12:30:00,23.18,23.2,23.16,23.17,142769.0,23.18,23.2,23.16,23.17,142769.0
2025-06-17 12:40:00,23.18,23.22,23.14,23.2,290504.0,23.18,23.22,23.14,23.2,290504.0
2025-06-17 12:50:00,23.18,23.19,23.07,23.09,183091.0,23.18,23.19,23.07,23.09,183091.0
2025-06-17 13:00:00,23.09,23.14,23.07,23.12,151093.0,23.09,23.14,23.07,23.12,151093.0
2025-06-17 13:10:00,23.12,23.19,23.11,23.19,217472.0,23.12,23.19,23.11,23.19,217472.0
2025-06-17 13:20:00,23.19,23.22,23.15,23.21,138556.0,23.19,23.22,23.15,23.21,138556.0
2025-06-17 13:30:00,23.21,23.29,23.21,23.28,234039.0,23.21,23.29,23.21,23.28,234039.0
2025-06-17 13:40:00,23.27,23.3,23.25,23.27,314844.0,23.27,23.3,23.25,23.27,314844.0
2025-06-17 13:50:00,23.27,23.27,23.16,23.17,272799.0,23.27,23.27,23.16,23.17,272799.0
2025-06-17 14:00:00,23.17,23.2,23.13,23.19,200096.0,23.17,23.2,23.13,23.19,200096.0
2025-06-17 14:10:00,23.19,23.21,23.15,23.2,146557.0,23.19,23.21,23.15,23.2,146557.0
2025-06-17 14:20:00,23.2,23.25,23.19,23.2,197962.0,23.2,23.25,23.19,23.2,197962.0
2025-06-17 14:30:00,23.21,23.24,23.2,23.21,246385.0,23.21,23.24,23.2,23.21,246385.0
2025-06-17 14:40:00,23.21,23.23,23.2,23.21,297088.0,23.21,23.23,23.2,23.21,297088.0
2025-06-17 14:50:00,23.2,23.23,23.19,23.2,252135.0,23.2,23.23,23.19,23.2,252135.0
2025-06-17 15:00:00,23.21,23.21,23.08,23.1,219307.0,23.21,23.21,23.08,23.1,219307.0
2025-06-17 15:10:00,23.11,23.12,23.01,23.06,247063.0,23.11,23.12,23.01,23.06,247063.0
2025-06-17 15:20:00,23.06,23.12,23.04,23.06,1005260.0,23.06,23.12,23.04,23.06,1005260.0
2025-06-17 15:30:00,23.07,23.12,23.06,23.1,1504628.0,23.07,23.12,23.06,23.1,1504628.0
2025-06-17 15:40:00,23.1,23.15,23.01,23.12,1826182.0,23.1,23.15,23.01,23.12,1826182.0
2025-06-17 15:50:00,23.12,23.15,23.0,23.01,2423846.0,23.12,23.15,23.0,23.01,2423846.0
2025-06-18 09:30:00,22.96,23.21,22.87,23.09,403400.0,22.96,23.21,22.87,23.09,403400.0
2025-06-18 09:40:00,23.09,23.12,22.96,23.1,197306.0,23.09,23.12,22.96,23.1,197306.0
2025-06-18 09:50:00,23.1,23.18,23.04,23.14,221727.0,23.1,23.18,23.04,23.14,221727.0
2025-06-18 10:00:00,23.14,23.15,22.85,22.89,311768.0,23.14,23.15,22.85,22.89,311768.0
2025-06-18 10:10:00,22.89,22.95,22.71,22.72,281669.0,22.89,22.95,22.71,22.72,281669.0
2025-06-18 10:20:00,22.72,22.76,22.62,22.66,451355.0,22.72,22.76,22.62,22.66,451355.0
2025-06-18 10:30:00,22.66,22.69,22.43,22.55,798699.0,22.66,22.69,22.43,22.55,798699.0
2025-06-18 10:40:00,22.54,22.54,22.39,22.44,630476.0,22.54,22.54,22.39,22.44,630476.0
2025-06-18 10:50:00,22.44,22.5,22.43,22.46,385183.0,22.44,22.5,22.43,22.46,385183.0
2025-06-18 11:00:00,22.46,22.5,22.42,22.45,299573.0,22.46,22.5,22.42,22.45,299573.0
2025-06-18 11:10:00,22.45,22.48,22.34,22.36,398151.0,22.45,22.48,22.34,22.36,398151.0
2025-06-18 11:20:00,22.35,22.4,22.32,22.37,266367.0,22.35,22.4,22.32,22.37,266367.0
2025-06-18 11:30:00,22.37,22.39,22.34,22.36,258290.0,22.37,22.39,22.34,22.36,258290.0
2025-06-18 11:40:00,22.36,22.4,22.34,22.36,244622.0,22.36,22.4,22.34,22.36,244622.0
2025-06-18 11:50:00,22.36,22.43,22.32,22.39,296502.0,22.36,22.43,22.32,22.39,296502.0
2025-06-18 12:00:00,22.38,22.44,22.32,22.34,215872.0,22.38,22.44,22.32,22.34,215872.0
2025-06-18 12:10:00,22.34,22.43,22.33,22.39,217026.0,22.34,22.43,22.33,22.39,217026.0
2025-06-18 12:20:00,22.39,22.43,22.38,22.4,99460.0,22.39,22.43,22.38,22.4,99460.0
2025-06-18 12:30:00,22.41,22.42,22.36,22.37,120477.0,22.41,22.42,22.36,22.37,120477.0
2025-06-18 12:40:00,22.37,22.4,22.34,22.39,120590.0,22.37,22.4,22.34,22.39,120590.0
2025-06-18 12:50:00,22.4,22.42,22.38,22.4,91759.0,22.4,22.42,22.38,22.4,91759.0
2025-06-18 13:00:00,22.4,22.43,22.37,22.4,100068.0,22.4,22.43,22.37,22.4,100068.0
2025-06-18 13:10:00,22.41,22.48,22.4,22.48,193004.0,22.41,22.48,22.4,22.48,193004.0
2025-06-18 13:20:00,22.48,22.51,22.46,22.48,197507.0,22.48,22.51,22.46,22.48,197507.0
2025-06-18 13:30:00,22.49,22.49,22.43,22.45,206478.0,22.49,22.49,22.43,22.45,206478.0
2025-06-18 13:40:00,22.46,22.48,22.4,22.41,146770.0,22.46,22.48,22.4,22.41,146770.0
2025-06-18 13:50:00,22.41,22.45,22.4,22.41,133854.0,22.41,22.45,22.4,22.41,133854.0
2025-06-18 14:00:00,22.4,22.51,22.39,22.41,172722.0,22.4,22.51,22.39,22.41,172722.0
2025-06-18 14:10:00,22.41,22.46,22.39,22.43,125798.0,22.41,22.46,22.39,22.43,125798.0
2025-06-18 14:20:00,22.43,22.51,22.4,22.51,120698.0,22.43,22.51,22.4,22.51,120698.0
2025-06-18 14:30:00,22.51,22.52,22.45,22.48,261202.0,22.51,22.52,22.45,22.48,261202.0
2025-06-18 14:40:00,22.48,22.54,22.41,22.41,176209.0,22.48,22.54,22.41,22.41,176209.0
2025-06-18 14:50:00,22.41,22.41,22.3,22.32,204462.0,22.41,22.41,22.3,22.32,204462.0
2025-06-18 15:00:00,22.32,22.37,22.27,22.29,173200.0,22.32,22.37,22.27,22.29,173200.0
2025-06-18 15:10:00,22.3,22.35,22.19,22.3,561329.0,22.3,22.35,22.19,22.3,561329.0
2025-06-18 15:20:00,22.3,22.32,22.24,22.24,262634.0,22.3,22.32,22.24,22.24,262634.0
2025-06-18 15:30:00,22.25,22.35,22.21,22.35,500487.0,22.25,22.35,22.21,22.35,500487.0
2025-06-18 15:40:00,22.35,22.35,22.27,22.28,321153.0,22.35,22.35,22.27,22.28,321153.0
2025-06-18 15:50:00,22.28,22.33,22.22,22.28,1372492.0,22.28,22.33,22.22,22.28,1372492.0
2025-06-20 09:30:00,22.37,22.54,22.26,22.3,1602036.0,22.37,22.54,22.26,22.3,1602036.0
2025-06-20 09:40:00,22.31,22.42,22.26,22.36,466509.0,22.31,22.42,22.26,22.36,466509.0
2025-06-20 09:50:00,22.36,22.38,22.27,22.32,382063.0,22.36,22.38,22.27,22.32,382063.0
2025-06-20 10:00:00,22.32,22.48,22.3,22.42,443209.0,22.32,22.48,22.3,22.42,443209.0
2025-06-20 10:10:00,22.42,22.5,22.39,22.44,252296.0,22.42,22.5,22.39,22.44,252296.0
2025-06-20 10:20:00,22.44,22.45,22.32,22.34,169392.0,22.44,22.45,22.32,22.34,169392.0
2025-06-20 10:30:00,22.34,22.38,22.31,22.34,163346.0,22.34,22.38,22.31,22.34,163346.0
2025-06-20 10:40:00,22.34,22.36,22.27,22.31,189962.0,22.34,22.36,22.27,22.31,189962.0
2025-06-20 10:50:00,22.31,22.32,22.25,22.27,191574.0,22.31,22.32,22.25,22.27,191574.0
2025-06-20 11:00:00,22.26,22.29,22.2,22.21,212523.0,22.26,22.29,22.2,22.21,212523.0
2025-06-20 11:10:00,22.2,22.23,22.18,22.21,164829.0,22.2,22.23,22.18,22.21,164829.0
2025-06-20 11:20:00,22.21,22.22,22.16,22.18,119037.0,22.21,22.22,22.16,22.18,119037.0
2025-06-20 11:30:00,22.18,22.25,22.17,22.25,183608.0,22.18,22.25,22.17,22.25,183608.0
2025-06-20 11:40:00,22.25,22.3,22.22,22.28,158020.0,22.25,22.3,22.22,22.28,158020.0
2025-06-20 11:50:00,22.29,22.3,22.25,22.27,94236.0,22.29,22.3,22.25,22.27,94236.0
2025-06-20 12:00:00,22.27,22.28,22.23,22.26,100910.0,22.27,22.28,22.23,22.26,100910.0
2025-06-20 12:10:00,22.26,22.27,22.18,22.19,226175.0,22.26,22.27,22.18,22.19,226175.0
2025-06-20 12:20:00,22.2,22.22,22.18,22.18,241489.0,22.2,22.22,22.18,22.18,241489.0
2025-06-20 12:30:00,22.18,22.19,22.12,22.12,121747.0,22.18,22.19,22.12,22.12,121747.0
2025-06-20 12:40:00,22.13,22.18,22.12,22.14,82094.0,22.13,22.18,22.12,22.14,82094.0
2025-06-20 12:50:00,22.13,22.17,22.12,22.15,194443.0,22.13,22.17,22.12,22.15,194443.0
2025-06-20 13:00:00,22.15,22.18,22.13,22.16,140444.0,22.15,22.18,22.13,22.16,140444.0
2025-06-20 13:10:00,22.16,22.19,22.1,22.14,253481.0,22.16,22.19,22.1,22.14,253481.0
2025-06-20 13:20:00,22.14,22.15,22.09,22.12,121910.0,22.14,22.15,22.09,22.12,121910.0
2025-06-20 13:30:00,22.11,22.15,22.06,22.07,155221.0,22.11,22.15,22.06,22.07,155221.0
2025-06-20 13:40:00,22.07,22.15,22.06,22.14,181845.0,22.07,22.15,22.06,22.14,181845.0
2025-06-20 13:50:00,22.14,22.14,22.07,22.09,121429.0,22.14,22.14,22.07,22.09,121429.0
2025-06-20 14:00:00,22.09,22.1,22.03,22.05,107174.0,22.09,22.1,22.03,22.05,107174.0
2025-06-20 14:10:00,22.05,22.09,22.04,22.09,97231.0,22.05,22.09,22.04,22.09,97231.0
2025-06-20 14:20:00,22.09,22.13,22.08,22.13,153898.0,22.09,22.13,22.08,22.13,153898.0
2025-06-20 14:30:00,22.13,22.15,22.1,22.12,144003.0,22.13,22.15,22.1,22.12,144003.0
2025-06-20 14:40:00,22.12,22.17,22.11,22.14,142701.0,22.12,22.17,22.11,22.14,142701.0
2025-06-20 14:50:00,22.14,22.17,22.11,22.12,218001.0,22.14,22.17,22.11,22.12,218001.0
2025-06-20 15:00:00,22.12,22.14,22.08,22.09,280599.0,22.12,22.14,22.08,22.09,280599.0
2025-06-20 15:10:00,22.1,22.13,22.07,22.13,243408.0,22.1,22.13,22.07,22.13,243408.0
2025-06-20 15:20:00,22.13,22.18,22.12,22.15,268500.0,22.13,22.18,22.12,22.15,268500.0
2025-06-20 15:30:00,22.16,22.23,22.14,22.21,381973.0,22.16,22.23,22.14,22.21,381973.0
2025-06-20 15:40:00,22.21,22.3,22.2,22.29,391569.0,22.21,22.3,22.2,22.29,391569.0
2025-06-20 15:50:00,22.29,22.36,22.24,22.28,1370590.0,22.29,22.36,22.24,22.28,1370590.0